date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-02-27 09:30:00,34.26,34.28,34.08,34.1,286300.0,28.5977,28.6144,28.4474,28.4641,286300.0
2013-02-27 09:35:00,34.09,34.17,34.06,34.11,195000.0,28.4558,28.5226,28.4308,28.4725,195000.0
2013-02-27 09:40:00,34.12,34.28,34.11,34.23,196400.0,28.4808,28.6144,28.4725,28.5727,196400.0
2013-02-27 09:45:00,34.22,34.26,34.18,34.21,200900.0,28.5643,28.5977,28.5309,28.556,200900.0
2013-02-27 09:50:00,34.21,34.26,34.18,34.24,317400.0,28.556,28.5977,28.5309,28.581,317400.0
2013-02-27 09:55:00,34.25,34.25,34.19,34.22,156800.0,28.5894,28.5894,28.5393,28.5643,156800.0
2013-02-27 10:00:00,34.22,34.26,34.18,34.18,287400.0,28.5643,28.5977,28.5309,28.5309,287400.0
2013-02-27 10:05:00,34.19,34.23,34.17,34.18,178200.0,28.5393,28.5727,28.5226,28.5309,178200.0
2013-02-27 10:10:00,34.19,34.26,34.16,34.23,255400.0,28.5393,28.5977,28.5142,28.5727,255400.0
2013-02-27 10:15:00,34.23,34.26,34.21,34.23,195700.0,28.5727,28.5977,28.556,28.5727,195700.0
2013-02-27 10:20:00,34.23,34.31,34.21,34.3,376500.0,28.5727,28.6394,28.556,28.6311,376500.0
2013-02-27 10:25:00,34.31,34.33,34.29,34.33,152300.0,28.6394,28.6561,28.6227,28.6561,152300.0
2013-02-27 10:30:00,34.33,34.39,34.33,34.39,118800.0,28.6561,28.7062,28.6561,28.7062,118800.0
2013-02-27 10:35:00,34.39,34.49,34.39,34.47,179200.0,28.7062,28.7897,28.7062,28.773,179200.0
2013-02-27 10:40:00,34.48,34.56,34.48,34.49,239000.0,28.7813,28.8481,28.7813,28.7897,239000.0
2013-02-27 10:45:00,34.49,34.52,34.44,34.47,115900.0,28.7897,28.8147,28.7479,28.773,115900.0
2013-02-27 10:50:00,34.47,34.53,34.46,34.5,144900.0,28.773,28.8231,28.7646,28.798,144900.0
2013-02-27 10:55:00,34.5,34.54,34.49,34.5,85700.0,28.798,28.8314,28.7897,28.798,85700.0
2013-02-27 11:00:00,34.5,34.63,34.5,34.59,188300.0,28.798,28.9065,28.798,28.8732,188300.0
2013-02-27 11:05:00,34.6,34.6,34.55,34.56,115800.0,28.8815,28.8815,28.8398,28.8481,115800.0
2013-02-27 11:10:00,34.57,34.64,34.56,34.64,157200.0,28.8565,28.9149,28.8481,28.9149,157200.0
2013-02-27 11:15:00,34.64,34.66,34.62,34.64,135400.0,28.9149,28.9316,28.8982,28.9149,135400.0
2013-02-27 11:20:00,34.63,34.69,34.63,34.66,153500.0,28.9065,28.9566,28.9065,28.9316,153500.0
2013-02-27 11:25:00,34.65,34.69,34.64,34.68,133800.0,28.9232,28.9566,28.9149,28.9483,133800.0
2013-02-27 11:30:00,34.68,34.7,34.64,34.64,141200.0,28.9483,28.965,28.9149,28.9149,141200.0
2013-02-27 11:35:00,34.65,34.69,34.63,34.69,217900.0,28.9232,28.9566,28.9065,28.9566,217900.0
2013-02-27 11:40:00,34.69,34.72,34.64,34.65,192000.0,28.9566,28.9817,28.9149,28.9232,192000.0
2013-02-27 11:45:00,34.65,34.67,34.64,34.65,112400.0,28.9232,28.9399,28.9149,28.9232,112400.0
2013-02-27 11:50:00,34.65,34.67,34.64,34.66,172600.0,28.9232,28.9399,28.9149,28.9316,172600.0
2013-02-27 11:55:00,34.66,34.67,34.62,34.62,113700.0,28.9316,28.9399,28.8982,28.8982,113700.0
2013-02-27 12:00:00,34.62,34.63,34.59,34.59,60400.0,28.8982,28.9065,28.8732,28.8732,60400.0
2013-02-27 12:05:00,34.59,34.64,34.58,34.62,145000.0,28.8732,28.9149,28.8648,28.8982,145000.0
2013-02-27 12:10:00,34.62,34.63,34.57,34.57,114900.0,28.8982,28.9065,28.8565,28.8565,114900.0
2013-02-27 12:15:00,34.57,34.64,34.57,34.63,115300.0,28.8565,28.9149,28.8565,28.9065,115300.0
2013-02-27 12:20:00,34.62,34.7,34.62,34.68,153700.0,28.8982,28.965,28.8982,28.9483,153700.0
2013-02-27 12:25:00,34.69,34.72,34.67,34.69,159500.0,28.9566,28.9817,28.9399,28.9566,159500.0
2013-02-27 12:30:00,34.7,34.75,34.69,34.7,186800.0,28.965,29.0067,28.9566,28.965,186800.0
2013-02-27 12:35:00,34.71,34.73,34.68,34.68,135100.0,28.9733,28.99,28.9483,28.9483,135100.0
2013-02-27 12:40:00,34.68,34.68,34.61,34.61,147500.0,28.9483,28.9483,28.8899,28.8899,147500.0
2013-02-27 12:45:00,34.62,34.66,34.62,34.64,76300.0,28.8982,28.9316,28.8982,28.9149,76300.0
2013-02-27 12:50:00,34.64,34.66,34.58,34.59,74600.0,28.9149,28.9316,28.8648,28.8732,74600.0
2013-02-27 12:55:00,34.59,34.64,34.56,34.63,131200.0,28.8732,28.9149,28.8481,28.9065,131200.0
2013-02-27 13:00:00,34.63,34.64,34.6,34.62,62800.0,28.9065,28.9149,28.8815,28.8982,62800.0
2013-02-27 13:05:00,34.61,34.63,34.6,34.62,93800.0,28.8899,28.9065,28.8815,28.8982,93800.0
2013-02-27 13:10:00,34.62,34.64,34.59,34.63,58400.0,28.8982,28.9149,28.8732,28.9065,58400.0
2013-02-27 13:15:00,34.63,34.64,34.61,34.61,42300.0,28.9065,28.9149,28.8899,28.8899,42300.0
2013-02-27 13:20:00,34.61,34.63,34.61,34.61,49400.0,28.8899,28.9065,28.8899,28.8899,49400.0
2013-02-27 13:25:00,34.62,34.64,34.61,34.64,40400.0,28.8982,28.9149,28.8899,28.9149,40400.0
2013-02-27 13:30:00,34.64,34.65,34.61,34.62,97700.0,28.9149,28.9232,28.8899,28.8982,97700.0
2013-02-27 13:35:00,34.63,34.68,34.62,34.67,77100.0,28.9065,28.9483,28.8982,28.9399,77100.0
2013-02-27 13:40:00,34.67,34.69,34.65,34.66,65800.0,28.9399,28.9566,28.9232,28.9316,65800.0
2013-02-27 13:45:00,34.66,34.66,34.62,34.63,94700.0,28.9316,28.9316,28.8982,28.9065,94700.0
2013-02-27 13:50:00,34.64,34.65,34.62,34.64,69000.0,28.9149,28.9232,28.8982,28.9149,69000.0
2013-02-27 13:55:00,34.64,34.65,34.62,34.64,53000.0,28.9149,28.9232,28.8982,28.9149,53000.0
2013-02-27 14:00:00,34.63,34.66,34.62,34.65,95900.0,28.9065,28.9316,28.8982,28.9232,95900.0
2013-02-27 14:05:00,34.65,34.67,34.64,34.67,90200.0,28.9232,28.9399,28.9149,28.9399,90200.0
2013-02-27 14:10:00,34.66,34.77,34.66,34.77,286200.0,28.9316,29.0234,28.9316,29.0234,286200.0
2013-02-27 14:15:00,34.76,34.77,34.73,34.73,96400.0,29.0151,29.0234,28.99,28.99,96400.0
2013-02-27 14:20:00,34.74,34.79,34.73,34.77,165700.0,28.9984,29.0401,28.99,29.0234,165700.0
2013-02-27 14:25:00,34.77,34.81,34.76,34.77,121400.0,29.0234,29.0568,29.0151,29.0234,121400.0
2013-02-27 14:30:00,34.76,34.79,34.76,34.77,80400.0,29.0151,29.0401,29.0151,29.0234,80400.0
2013-02-27 14:35:00,34.77,34.78,34.76,34.77,118500.0,29.0234,29.0318,29.0151,29.0234,118500.0
2013-02-27 14:40:00,34.77,34.77,34.74,34.76,98400.0,29.0234,29.0234,28.9984,29.0151,98400.0
2013-02-27 14:45:00,34.77,34.82,34.76,34.8,188800.0,29.0234,29.0651,29.0151,29.0485,188800.0
2013-02-27 14:50:00,34.8,34.82,34.78,34.8,137600.0,29.0485,29.0651,29.0318,29.0485,137600.0
2013-02-27 14:55:00,34.8,34.86,34.8,34.86,216100.0,29.0485,29.0985,29.0485,29.0985,216100.0
2013-02-27 15:00:00,34.86,34.87,34.82,34.84,150900.0,29.0985,29.1069,29.0651,29.0818,150900.0
2013-02-27 15:05:00,34.84,34.86,34.83,34.86,171200.0,29.0818,29.0985,29.0735,29.0985,171200.0
2013-02-27 15:10:00,34.85,34.9,34.83,34.88,319300.0,29.0902,29.1319,29.0735,29.1152,319300.0
2013-02-27 15:15:00,34.89,34.91,34.87,34.9,204800.0,29.1236,29.1403,29.1069,29.1319,204800.0
2013-02-27 15:20:00,34.91,34.94,34.9,34.93,227400.0,29.1403,29.1653,29.1319,29.157,227400.0
2013-02-27 15:25:00,34.93,34.97,34.89,34.91,261200.0,29.157,29.1904,29.1236,29.1403,261200.0
2013-02-27 15:30:00,34.9,34.94,34.9,34.94,171600.0,29.1319,29.1653,29.1319,29.1653,171600.0
2013-02-27 15:35:00,34.94,34.97,34.92,34.94,270800.0,29.1653,29.1904,29.1486,29.1653,270800.0
2013-02-27 15:40:00,34.93,34.95,34.87,34.9,338200.0,29.157,29.1737,29.1069,29.1319,338200.0
2013-02-27 15:45:00,34.89,34.9,34.82,34.82,317500.0,29.1236,29.1319,29.0651,29.0651,317500.0
2013-02-27 15:50:00,34.82,34.84,34.79,34.8,368600.0,29.0651,29.0818,29.0401,29.0485,368600.0
2013-02-27 15:55:00,34.8,34.82,34.67,34.68,1003200.0,29.0485,29.0651,28.9399,28.9483,1003200.0
2013-02-28 09:30:00,34.7,34.77,34.58,34.63,477600.0,28.965,29.0234,28.8648,28.9065,477600.0
2013-02-28 09:35:00,34.64,34.78,34.61,34.77,379100.0,28.9149,29.0318,28.8899,29.0234,379100.0
2013-02-28 09:40:00,34.77,34.81,34.76,34.81,403700.0,29.0234,29.0568,29.0151,29.0568,403700.0
2013-02-28 09:45:00,34.8,34.85,34.78,34.84,300100.0,29.0485,29.0902,29.0318,29.0818,300100.0
2013-02-28 09:50:00,34.83,34.83,34.79,34.82,189800.0,29.0735,29.0735,29.0401,29.0651,189800.0
2013-02-28 09:55:00,34.81,34.86,34.8,34.83,203800.0,29.0568,29.0985,29.0485,29.0735,203800.0
2013-02-28 10:00:00,34.83,34.83,34.73,34.78,215700.0,29.0735,29.0735,28.99,29.0318,215700.0
2013-02-28 10:05:00,34.79,34.81,34.76,34.79,375700.0,29.0401,29.0568,29.0151,29.0401,375700.0
2013-02-28 10:10:00,34.78,34.79,34.73,34.73,200000.0,29.0318,29.0401,28.99,28.99,200000.0
2013-02-28 10:15:00,34.73,34.79,34.73,34.73,280800.0,28.99,29.0401,28.99,28.99,280800.0
2013-02-28 10:20:00,34.74,34.76,34.7,34.71,195600.0,28.9984,29.0151,28.965,28.9733,195600.0
2013-02-28 10:25:00,34.7,34.7,34.65,34.7,123900.0,28.965,28.965,28.9232,28.965,123900.0
2013-02-28 10:30:00,34.69,34.7,34.65,34.65,146400.0,28.9566,28.965,28.9232,28.9232,146400.0
2013-02-28 10:35:00,34.66,34.66,34.62,34.62,185300.0,28.9316,28.9316,28.8982,28.8982,185300.0
2013-02-28 10:40:00,34.62,34.64,34.59,34.62,219600.0,28.8982,28.9149,28.8732,28.8982,219600.0
2013-02-28 10:45:00,34.61,34.61,34.56,34.59,181900.0,28.8899,28.8899,28.8481,28.8732,181900.0
2013-02-28 10:50:00,34.58,34.6,34.55,34.55,148800.0,28.8648,28.8815,28.8398,28.8398,148800.0
2013-02-28 10:55:00,34.55,34.57,34.49,34.54,228400.0,28.8398,28.8565,28.7897,28.8314,228400.0
2013-02-28 11:00:00,34.55,34.57,34.53,34.56,181600.0,28.8398,28.8565,28.8231,28.8481,181600.0
2013-02-28 11:05:00,34.56,34.62,34.56,34.61,216300.0,28.8481,28.8982,28.8481,28.8899,216300.0
2013-02-28 11:10:00,34.62,34.63,34.59,34.59,115300.0,28.8982,28.9065,28.8732,28.8732,115300.0
2013-02-28 11:15:00,34.59,34.61,34.59,34.61,77800.0,28.8732,28.8899,28.8732,28.8899,77800.0
2013-02-28 11:20:00,34.61,34.61,34.59,34.59,158700.0,28.8899,28.8899,28.8732,28.8732,158700.0
2013-02-28 11:25:00,34.59,34.61,34.58,34.6,138200.0,28.8732,28.8899,28.8648,28.8815,138200.0
2013-02-28 11:30:00,34.59,34.62,34.59,34.61,160500.0,28.8732,28.8982,28.8732,28.8899,160500.0
2013-02-28 11:35:00,34.61,34.61,34.52,34.55,178800.0,28.8899,28.8899,28.8147,28.8398,178800.0
2013-02-28 11:40:00,34.54,34.59,34.52,34.58,103700.0,28.8314,28.8732,28.8147,28.8648,103700.0
2013-02-28 11:45:00,34.59,34.61,34.58,34.6,70100.0,28.8732,28.8899,28.8648,28.8815,70100.0
2013-02-28 11:50:00,34.6,34.61,34.58,34.59,61900.0,28.8815,28.8899,28.8648,28.8732,61900.0
2013-02-28 11:55:00,34.58,34.59,34.56,34.57,82400.0,28.8648,28.8732,28.8481,28.8565,82400.0
2013-02-28 12:00:00,34.57,34.6,34.57,34.58,86100.0,28.8565,28.8815,28.8565,28.8648,86100.0
2013-02-28 12:05:00,34.59,34.6,34.55,34.55,145100.0,28.8732,28.8815,28.8398,28.8398,145100.0
2013-02-28 12:10:00,34.56,34.56,34.54,34.54,64200.0,28.8481,28.8481,28.8314,28.8314,64200.0
2013-02-28 12:15:00,34.55,34.57,34.53,34.57,99800.0,28.8398,28.8565,28.8231,28.8565,99800.0
2013-02-28 12:20:00,34.57,34.58,34.56,34.57,68600.0,28.8565,28.8648,28.8481,28.8565,68600.0
2013-02-28 12:25:00,34.58,34.58,34.56,34.57,67400.0,28.8648,28.8648,28.8481,28.8565,67400.0
2013-02-28 12:30:00,34.57,34.6,34.56,34.59,122100.0,28.8565,28.8815,28.8481,28.8732,122100.0
2013-02-28 12:35:00,34.6,34.63,34.59,34.61,124600.0,28.8815,28.9065,28.8732,28.8899,124600.0
2013-02-28 12:40:00,34.61,34.61,34.59,34.59,138600.0,28.8899,28.8899,28.8732,28.8732,138600.0
2013-02-28 12:45:00,34.59,34.59,34.56,34.57,64500.0,28.8732,28.8732,28.8481,28.8565,64500.0
2013-02-28 12:50:00,34.56,34.57,34.55,34.56,123600.0,28.8481,28.8565,28.8398,28.8481,123600.0
2013-02-28 12:55:00,34.55,34.55,34.53,34.53,117000.0,28.8398,28.8398,28.8231,28.8231,117000.0
2013-02-28 13:00:00,34.54,34.59,34.53,34.58,87200.0,28.8314,28.8732,28.8231,28.8648,87200.0
2013-02-28 13:05:00,34.58,34.59,34.56,34.58,59100.0,28.8648,28.8732,28.8481,28.8648,59100.0
2013-02-28 13:10:00,34.58,34.6,34.58,34.6,143400.0,28.8648,28.8815,28.8648,28.8815,143400.0
2013-02-28 13:15:00,34.6,34.61,34.58,34.6,170000.0,28.8815,28.8899,28.8648,28.8815,170000.0
2013-02-28 13:20:00,34.6,34.61,34.59,34.6,260900.0,28.8815,28.8899,28.8732,28.8815,260900.0
2013-02-28 13:25:00,34.6,34.6,34.59,34.6,140200.0,28.8815,28.8815,28.8732,28.8815,140200.0
2013-02-28 13:30:00,34.6,34.6,34.57,34.58,130600.0,28.8815,28.8815,28.8565,28.8648,130600.0
2013-02-28 13:35:00,34.58,34.6,34.56,34.59,223900.0,28.8648,28.8815,28.8481,28.8732,223900.0
2013-02-28 13:40:00,34.58,34.61,34.58,34.61,55900.0,28.8648,28.8899,28.8648,28.8899,55900.0
2013-02-28 13:45:00,34.61,34.64,34.6,34.63,122000.0,28.8899,28.9149,28.8815,28.9065,122000.0
2013-02-28 13:50:00,34.64,34.65,34.61,34.64,149900.0,28.9149,28.9232,28.8899,28.9149,149900.0
2013-02-28 13:55:00,34.64,34.65,34.59,34.59,636700.0,28.9149,28.9232,28.8732,28.8732,636700.0
2013-02-28 14:00:00,34.6,34.6,34.57,34.58,120100.0,28.8815,28.8815,28.8565,28.8648,120100.0
2013-02-28 14:05:00,34.58,34.6,34.57,34.59,104900.0,28.8648,28.8815,28.8565,28.8732,104900.0
2013-02-28 14:10:00,34.59,34.61,34.57,34.6,142600.0,28.8732,28.8899,28.8565,28.8815,142600.0
2013-02-28 14:15:00,34.6,34.61,34.58,34.58,95000.0,28.8815,28.8899,28.8648,28.8648,95000.0
2013-02-28 14:20:00,34.58,34.61,34.57,34.6,271600.0,28.8648,28.8899,28.8565,28.8815,271600.0
2013-02-28 14:25:00,34.6,34.61,34.58,34.6,207300.0,28.8815,28.8899,28.8648,28.8815,207300.0
2013-02-28 14:30:00,34.61,34.63,34.57,34.58,223900.0,28.8899,28.9065,28.8565,28.8648,223900.0
2013-02-28 14:35:00,34.57,34.59,34.55,34.58,114200.0,28.8565,28.8732,28.8398,28.8648,114200.0
2013-02-28 14:40:00,34.59,34.59,34.54,34.56,166200.0,28.8732,28.8732,28.8314,28.8481,166200.0
2013-02-28 14:45:00,34.57,34.57,34.53,34.55,140700.0,28.8565,28.8565,28.8231,28.8398,140700.0
2013-02-28 14:50:00,34.55,34.55,34.5,34.52,206900.0,28.8398,28.8398,28.798,28.8147,206900.0
2013-02-28 14:55:00,34.52,34.52,34.45,34.46,608900.0,28.8147,28.8147,28.7563,28.7646,608900.0
2013-02-28 15:00:00,34.45,34.45,34.41,34.42,269400.0,28.7563,28.7563,28.7229,28.7313,269400.0
2013-02-28 15:05:00,34.43,34.43,34.32,34.34,444300.0,28.7396,28.7396,28.6478,28.6645,444300.0
2013-02-28 15:10:00,34.33,34.34,34.3,34.3,434700.0,28.6561,28.6645,28.6311,28.6311,434700.0
2013-02-28 15:15:00,34.31,34.32,34.26,34.32,470300.0,28.6394,28.6478,28.5977,28.6478,470300.0
2013-02-28 15:20:00,34.32,34.33,34.29,34.3,274900.0,28.6478,28.6561,28.6227,28.6311,274900.0
2013-02-28 15:25:00,34.3,34.34,34.29,34.33,290700.0,28.6311,28.6645,28.6227,28.6561,290700.0
2013-02-28 15:30:00,34.32,34.35,34.29,34.32,239100.0,28.6478,28.6728,28.6227,28.6478,239100.0
2013-02-28 15:35:00,34.32,34.36,34.3,34.32,323200.0,28.6478,28.6812,28.6311,28.6478,323200.0
2013-02-28 15:40:00,34.31,34.32,34.23,34.23,378600.0,28.6394,28.6478,28.5727,28.5727,378600.0
2013-02-28 15:45:00,34.23,34.3,34.22,34.25,624400.0,28.5727,28.6311,28.5643,28.5894,624400.0
2013-02-28 15:50:00,34.25,34.3,34.24,34.29,731300.0,28.5894,28.6311,28.581,28.6227,731300.0
2013-02-28 15:55:00,34.29,34.32,34.22,34.23,2260000.0,28.6227,28.6478,28.5643,28.5727,2260000.0
2013-03-01 09:30:00,34.12,34.13,34.0,34.11,730700.0,28.4808,28.4892,28.3807,28.4725,730700.0
2013-03-01 09:35:00,34.11,34.12,34.04,34.09,596300.0,28.4725,28.4808,28.4141,28.4558,596300.0
2013-03-01 09:40:00,34.09,34.13,34.03,34.09,655500.0,28.4558,28.4892,28.4057,28.4558,655500.0
2013-03-01 09:45:00,34.09,34.11,34.01,34.11,342700.0,28.4558,28.4725,28.389,28.4725,342700.0
2013-03-01 09:50:00,34.11,34.13,34.08,34.12,289200.0,28.4725,28.4892,28.4474,28.4808,289200.0
2013-03-01 09:55:00,34.12,34.14,34.08,34.13,230200.0,28.4808,28.4975,28.4474,28.4892,230200.0
2013-03-01 10:00:00,34.13,34.36,34.11,34.32,615500.0,28.4892,28.6812,28.4725,28.6478,615500.0
2013-03-01 10:05:00,34.33,34.38,34.28,34.38,414800.0,28.6561,28.6979,28.6144,28.6979,414800.0
2013-03-01 10:10:00,34.38,34.41,34.37,34.4,228000.0,28.6979,28.7229,28.6895,28.7146,228000.0
2013-03-01 10:15:00,34.39,34.41,34.35,34.36,288300.0,28.7062,28.7229,28.6728,28.6812,288300.0
2013-03-01 10:20:00,34.36,34.37,34.31,34.34,188100.0,28.6812,28.6895,28.6394,28.6645,188100.0
2013-03-01 10:25:00,34.34,34.4,34.33,34.39,256300.0,28.6645,28.7146,28.6561,28.7062,256300.0
2013-03-01 10:30:00,34.4,34.52,34.39,34.52,218100.0,28.7146,28.8147,28.7062,28.8147,218100.0
2013-03-01 10:35:00,34.52,34.57,34.5,34.56,179500.0,28.8147,28.8565,28.798,28.8481,179500.0
2013-03-01 10:40:00,34.55,34.64,34.55,34.63,165300.0,28.8398,28.9149,28.8398,28.9065,165300.0
2013-03-01 10:45:00,34.63,34.65,34.58,34.58,152800.0,28.9065,28.9232,28.8648,28.8648,152800.0
2013-03-01 10:50:00,34.58,34.65,34.57,34.65,98400.0,28.8648,28.9232,28.8565,28.9232,98400.0
2013-03-01 10:55:00,34.64,34.76,34.64,34.76,286600.0,28.9149,29.0151,28.9149,29.0151,286600.0
2013-03-01 11:00:00,34.77,34.83,34.75,34.78,279100.0,29.0234,29.0735,29.0067,29.0318,279100.0
2013-03-01 11:05:00,34.78,34.82,34.75,34.77,207800.0,29.0318,29.0651,29.0067,29.0234,207800.0
2013-03-01 11:10:00,34.76,34.76,34.67,34.67,173100.0,29.0151,29.0151,28.9399,28.9399,173100.0
2013-03-01 11:15:00,34.67,34.68,34.56,34.59,434500.0,28.9399,28.9483,28.8481,28.8732,434500.0
2013-03-01 11:20:00,34.59,34.61,34.55,34.6,273300.0,28.8732,28.8899,28.8398,28.8815,273300.0
2013-03-01 11:25:00,34.59,34.61,34.55,34.56,257500.0,28.8732,28.8899,28.8398,28.8481,257500.0
2013-03-01 11:30:00,34.57,34.61,34.55,34.58,167100.0,28.8565,28.8899,28.8398,28.8648,167100.0
2013-03-01 11:35:00,34.58,34.59,34.52,34.55,123300.0,28.8648,28.8732,28.8147,28.8398,123300.0
2013-03-01 11:40:00,34.55,34.55,34.46,34.5,149900.0,28.8398,28.8398,28.7646,28.798,149900.0
2013-03-01 11:45:00,34.5,34.51,34.44,34.46,168600.0,28.798,28.8064,28.7479,28.7646,168600.0
2013-03-01 11:50:00,34.47,34.48,34.42,34.43,190200.0,28.773,28.7813,28.7313,28.7396,190200.0
2013-03-01 11:55:00,34.43,34.55,34.43,34.54,123700.0,28.7396,28.8398,28.7396,28.8314,123700.0
2013-03-01 12:00:00,34.54,34.66,34.53,34.66,208000.0,28.8314,28.9316,28.8231,28.9316,208000.0
2013-03-01 12:05:00,34.66,34.69,34.65,34.68,113300.0,28.9316,28.9566,28.9232,28.9483,113300.0
2013-03-01 12:10:00,34.67,34.72,34.66,34.72,106900.0,28.9399,28.9817,28.9316,28.9817,106900.0
2013-03-01 12:15:00,34.71,34.8,34.7,34.78,204200.0,28.9733,29.0485,28.965,29.0318,204200.0
2013-03-01 12:20:00,34.78,34.83,34.76,34.81,149700.0,29.0318,29.0735,29.0151,29.0568,149700.0
2013-03-01 12:25:00,34.81,34.83,34.74,34.74,139500.0,29.0568,29.0735,28.9984,28.9984,139500.0
2013-03-01 12:30:00,34.74,34.8,34.69,34.69,254600.0,28.9984,29.0485,28.9566,28.9566,254600.0
2013-03-01 12:35:00,34.69,34.72,34.68,34.7,208500.0,28.9566,28.9817,28.9483,28.965,208500.0
2013-03-01 12:40:00,34.71,34.71,34.63,34.64,322600.0,28.9733,28.9733,28.9065,28.9149,322600.0
2013-03-01 12:45:00,34.64,34.64,34.6,34.6,94900.0,28.9149,28.9149,28.8815,28.8815,94900.0
2013-03-01 12:50:00,34.61,34.62,34.59,34.61,297400.0,28.8899,28.8982,28.8732,28.8899,297400.0
2013-03-01 12:55:00,34.61,34.63,34.58,34.59,198400.0,28.8899,28.9065,28.8648,28.8732,198400.0
2013-03-01 13:00:00,34.59,34.59,34.56,34.58,266800.0,28.8732,28.8732,28.8481,28.8648,266800.0
2013-03-01 13:05:00,34.57,34.59,34.54,34.54,136200.0,28.8565,28.8732,28.8314,28.8314,136200.0
2013-03-01 13:10:00,34.55,34.56,34.52,34.54,352100.0,28.8398,28.8481,28.8147,28.8314,352100.0
2013-03-01 13:15:00,34.53,34.56,34.51,34.52,261900.0,28.8231,28.8481,28.8064,28.8147,261900.0
2013-03-01 13:20:00,34.51,34.62,34.5,34.61,1219800.0,28.8064,28.8982,28.798,28.8899,1219800.0
2013-03-01 13:25:00,34.61,34.61,34.56,34.59,121900.0,28.8899,28.8899,28.8481,28.8732,121900.0
2013-03-01 13:30:00,34.6,34.62,34.55,34.59,142700.0,28.8815,28.8982,28.8398,28.8732,142700.0
2013-03-01 13:35:00,34.59,34.61,34.57,34.6,105400.0,28.8732,28.8899,28.8565,28.8815,105400.0
2013-03-01 13:40:00,34.6,34.61,34.58,34.58,101700.0,28.8815,28.8899,28.8648,28.8648,101700.0
2013-03-01 13:45:00,34.59,34.6,34.56,34.57,129200.0,28.8732,28.8815,28.8481,28.8565,129200.0
2013-03-01 13:50:00,34.56,34.63,34.56,34.62,91600.0,28.8481,28.9065,28.8481,28.8982,91600.0
2013-03-01 13:55:00,34.62,34.66,34.62,34.65,136600.0,28.8982,28.9316,28.8982,28.9232,136600.0
2013-03-01 14:00:00,34.65,34.69,34.64,34.66,165000.0,28.9232,28.9566,28.9149,28.9316,165000.0
2013-03-01 14:05:00,34.65,34.67,34.65,34.66,82100.0,28.9232,28.9399,28.9232,28.9316,82100.0
2013-03-01 14:10:00,34.65,34.67,34.64,34.66,78500.0,28.9232,28.9399,28.9149,28.9316,78500.0
2013-03-01 14:15:00,34.66,34.67,34.65,34.67,71500.0,28.9316,28.9399,28.9232,28.9399,71500.0
2013-03-01 14:20:00,34.67,34.7,34.64,34.64,111500.0,28.9399,28.965,28.9149,28.9149,111500.0
2013-03-01 14:25:00,34.65,34.66,34.63,34.65,140500.0,28.9232,28.9316,28.9065,28.9232,140500.0
2013-03-01 14:30:00,34.65,34.67,34.65,34.66,44200.0,28.9232,28.9399,28.9232,28.9316,44200.0
2013-03-01 14:35:00,34.66,34.7,34.64,34.64,135600.0,28.9316,28.965,28.9149,28.9149,135600.0
2013-03-01 14:40:00,34.64,34.66,34.64,34.65,82700.0,28.9149,28.9316,28.9149,28.9232,82700.0
2013-03-01 14:45:00,34.64,34.65,34.58,34.58,225800.0,28.9149,28.9232,28.8648,28.8648,225800.0
2013-03-01 14:50:00,34.58,34.61,34.57,34.59,137900.0,28.8648,28.8899,28.8565,28.8732,137900.0
2013-03-01 14:55:00,34.6,34.6,34.54,34.6,208900.0,28.8815,28.8815,28.8314,28.8815,208900.0
2013-03-01 15:00:00,34.6,34.65,34.59,34.6,107800.0,28.8815,28.9232,28.8732,28.8815,107800.0
2013-03-01 15:05:00,34.6,34.65,34.59,34.64,149200.0,28.8815,28.9232,28.8732,28.9149,149200.0
2013-03-01 15:10:00,34.64,34.65,34.61,34.63,94900.0,28.9149,28.9232,28.8899,28.9065,94900.0
2013-03-01 15:15:00,34.63,34.65,34.62,34.62,76400.0,28.9065,28.9232,28.8982,28.8982,76400.0
2013-03-01 15:20:00,34.63,34.64,34.6,34.6,120500.0,28.9065,28.9149,28.8815,28.8815,120500.0
2013-03-01 15:25:00,34.61,34.64,34.59,34.62,109100.0,28.8899,28.9149,28.8732,28.8982,109100.0
2013-03-01 15:30:00,34.61,34.63,34.6,34.63,126000.0,28.8899,28.9065,28.8815,28.9065,126000.0
2013-03-01 15:35:00,34.63,34.67,34.62,34.65,208900.0,28.9065,28.9399,28.8982,28.9232,208900.0
2013-03-01 15:40:00,34.65,34.65,34.61,34.61,226600.0,28.9232,28.9232,28.8899,28.8899,226600.0
2013-03-01 15:45:00,34.62,34.7,34.61,34.69,340300.0,28.8982,28.965,28.8899,28.9566,340300.0
2013-03-01 15:50:00,34.7,34.7,34.6,34.61,584200.0,28.965,28.965,28.8815,28.8899,584200.0
2013-03-01 15:55:00,34.61,34.65,34.55,34.64,1114500.0,28.8899,28.9232,28.8398,28.9149,1114500.0
2013-03-04 09:30:00,34.52,34.55,34.4,34.44,313900.0,28.8147,28.8398,28.7146,28.7479,313900.0
2013-03-04 09:35:00,34.45,34.54,34.41,34.52,321900.0,28.7563,28.8314,28.7229,28.8147,321900.0
2013-03-04 09:40:00,34.54,34.67,34.53,34.59,305600.0,28.8314,28.9399,28.8231,28.8732,305600.0
2013-03-04 09:45:00,34.59,34.62,34.58,34.6,267000.0,28.8732,28.8982,28.8648,28.8815,267000.0
2013-03-04 09:50:00,34.61,34.61,34.54,34.56,218700.0,28.8899,28.8899,28.8314,28.8481,218700.0
2013-03-04 09:55:00,34.56,34.56,34.49,34.5,232300.0,28.8481,28.8481,28.7897,28.798,232300.0
2013-03-04 10:00:00,34.49,34.57,34.48,34.57,175600.0,28.7897,28.8565,28.7813,28.8565,175600.0
2013-03-04 10:05:00,34.57,34.61,34.56,34.61,183800.0,28.8565,28.8899,28.8481,28.8899,183800.0
2013-03-04 10:10:00,34.61,34.61,34.55,34.56,193300.0,28.8899,28.8899,28.8398,28.8481,193300.0
2013-03-04 10:15:00,34.56,34.57,34.53,34.54,145300.0,28.8481,28.8565,28.8231,28.8314,145300.0
2013-03-04 10:20:00,34.53,34.55,34.48,34.49,366500.0,28.8231,28.8398,28.7813,28.7897,366500.0
2013-03-04 10:25:00,34.5,34.51,34.48,34.5,182500.0,28.798,28.8064,28.7813,28.798,182500.0
2013-03-04 10:30:00,34.5,34.51,34.48,34.51,177100.0,28.798,28.8064,28.7813,28.8064,177100.0
2013-03-04 10:35:00,34.51,34.51,34.41,34.47,252000.0,28.8064,28.8064,28.7229,28.773,252000.0
2013-03-04 10:40:00,34.47,34.54,34.47,34.52,116100.0,28.773,28.8314,28.773,28.8147,116100.0
2013-03-04 10:45:00,34.52,34.61,34.52,34.61,126600.0,28.8147,28.8899,28.8147,28.8899,126600.0
2013-03-04 10:50:00,34.61,34.64,34.61,34.63,201800.0,28.8899,28.9149,28.8899,28.9065,201800.0
2013-03-04 10:55:00,34.63,34.63,34.6,34.63,174900.0,28.9065,28.9065,28.8815,28.9065,174900.0
2013-03-04 11:00:00,34.63,34.63,34.58,34.63,129700.0,28.9065,28.9065,28.8648,28.9065,129700.0
2013-03-04 11:05:00,34.63,34.63,34.6,34.61,144000.0,28.9065,28.9065,28.8815,28.8899,144000.0
2013-03-04 11:10:00,34.61,34.63,34.6,34.61,146700.0,28.8899,28.9065,28.8815,28.8899,146700.0
2013-03-04 11:15:00,34.62,34.7,34.61,34.7,209900.0,28.8982,28.965,28.8899,28.965,209900.0
2013-03-04 11:20:00,34.7,34.71,34.68,34.7,157600.0,28.965,28.9733,28.9483,28.965,157600.0
2013-03-04 11:25:00,34.7,34.75,34.7,34.73,268200.0,28.965,29.0067,28.965,28.99,268200.0
2013-03-04 11:30:00,34.73,34.75,34.71,34.71,130800.0,28.99,29.0067,28.9733,28.9733,130800.0
2013-03-04 11:35:00,34.72,34.74,34.71,34.73,81300.0,28.9817,28.9984,28.9733,28.99,81300.0
2013-03-04 11:40:00,34.73,34.74,34.71,34.72,109700.0,28.99,28.9984,28.9733,28.9817,109700.0
2013-03-04 11:45:00,34.72,34.75,34.72,34.75,72800.0,28.9817,29.0067,28.9817,29.0067,72800.0
2013-03-04 11:50:00,34.75,34.77,34.74,34.77,113300.0,29.0067,29.0234,28.9984,29.0234,113300.0
2013-03-04 11:55:00,34.77,34.78,34.76,34.77,111400.0,29.0234,29.0318,29.0151,29.0234,111400.0
2013-03-04 12:00:00,34.76,34.77,34.74,34.74,74400.0,29.0151,29.0234,28.9984,28.9984,74400.0
2013-03-04 12:05:00,34.75,34.75,34.72,34.72,134400.0,29.0067,29.0067,28.9817,28.9817,134400.0
2013-03-04 12:10:00,34.72,34.73,34.71,34.72,72100.0,28.9817,28.99,28.9733,28.9817,72100.0
2013-03-04 12:15:00,34.71,34.73,34.68,34.68,152700.0,28.9733,28.99,28.9483,28.9483,152700.0
2013-03-04 12:20:00,34.69,34.69,34.66,34.67,138500.0,28.9566,28.9566,28.9316,28.9399,138500.0
2013-03-04 12:25:00,34.66,34.66,34.61,34.61,143300.0,28.9316,28.9316,28.8899,28.8899,143300.0
2013-03-04 12:30:00,34.61,34.63,34.59,34.62,264700.0,28.8899,28.9065,28.8732,28.8982,264700.0
2013-03-04 12:35:00,34.62,34.63,34.59,34.62,124900.0,28.8982,28.9065,28.8732,28.8982,124900.0
2013-03-04 12:40:00,34.63,34.66,34.62,34.65,74600.0,28.9065,28.9316,28.8982,28.9232,74600.0
2013-03-04 12:45:00,34.65,34.66,34.63,34.64,92500.0,28.9232,28.9316,28.9065,28.9149,92500.0
2013-03-04 12:50:00,34.64,34.64,34.63,34.64,27500.0,28.9149,28.9149,28.9065,28.9149,27500.0
2013-03-04 12:55:00,34.64,34.7,34.63,34.68,105400.0,28.9149,28.965,28.9065,28.9483,105400.0
2013-03-04 13:00:00,34.69,34.69,34.66,34.68,95100.0,28.9566,28.9566,28.9316,28.9483,95100.0
2013-03-04 13:05:00,34.68,34.7,34.67,34.7,98000.0,28.9483,28.965,28.9399,28.965,98000.0
2013-03-04 13:10:00,34.7,34.74,34.69,34.74,58300.0,28.965,28.9984,28.9566,28.9984,58300.0
2013-03-04 13:15:00,34.73,34.77,34.73,34.77,98300.0,28.99,29.0234,28.99,29.0234,98300.0
2013-03-04 13:20:00,34.77,34.87,34.76,34.85,213500.0,29.0234,29.1069,29.0151,29.0902,213500.0
2013-03-04 13:25:00,34.86,34.89,34.85,34.89,128200.0,29.0985,29.1236,29.0902,29.1236,128200.0
2013-03-04 13:30:00,34.89,34.91,34.86,34.88,164300.0,29.1236,29.1403,29.0985,29.1152,164300.0
2013-03-04 13:35:00,34.89,34.91,34.87,34.88,131200.0,29.1236,29.1403,29.1069,29.1152,131200.0
2013-03-04 13:40:00,34.88,34.89,34.86,34.87,108300.0,29.1152,29.1236,29.0985,29.1069,108300.0
2013-03-04 13:45:00,34.88,34.89,34.87,34.88,75400.0,29.1152,29.1236,29.1069,29.1152,75400.0
2013-03-04 13:50:00,34.88,34.91,34.87,34.9,125900.0,29.1152,29.1403,29.1069,29.1319,125900.0
2013-03-04 13:55:00,34.9,34.9,34.86,34.89,147300.0,29.1319,29.1319,29.0985,29.1236,147300.0
2013-03-04 14:00:00,34.9,34.9,34.87,34.89,156600.0,29.1319,29.1319,29.1069,29.1236,156600.0
2013-03-04 14:05:00,34.88,34.91,34.88,34.9,94500.0,29.1152,29.1403,29.1152,29.1319,94500.0
2013-03-04 14:10:00,34.9,34.9,34.87,34.9,172900.0,29.1319,29.1319,29.1069,29.1319,172900.0
2013-03-04 14:15:00,34.9,34.9,34.88,34.88,80900.0,29.1319,29.1319,29.1152,29.1152,80900.0
2013-03-04 14:20:00,34.89,34.92,34.88,34.91,96300.0,29.1236,29.1486,29.1152,29.1403,96300.0
2013-03-04 14:25:00,34.92,35.04,34.91,35.01,367900.0,29.1486,29.2488,29.1403,29.2237,367900.0
2013-03-04 14:30:00,35.01,35.02,34.98,35.0,130100.0,29.2237,29.2321,29.1987,29.2154,130100.0
2013-03-04 14:35:00,35.0,35.01,34.98,34.99,129400.0,29.2154,29.2237,29.1987,29.207,129400.0
2013-03-04 14:40:00,35.0,35.03,34.97,35.03,154800.0,29.2154,29.2404,29.1904,29.2404,154800.0
2013-03-04 14:45:00,35.02,35.05,35.01,35.02,125500.0,29.2321,29.2571,29.2237,29.2321,125500.0
2013-03-04 14:50:00,35.03,35.08,35.02,35.07,148000.0,29.2404,29.2822,29.2321,29.2738,148000.0
2013-03-04 14:55:00,35.07,35.07,35.05,35.06,177200.0,29.2738,29.2738,29.2571,29.2655,177200.0
2013-03-04 15:00:00,35.07,35.07,35.04,35.04,185500.0,29.2738,29.2738,29.2488,29.2488,185500.0
2013-03-04 15:05:00,35.04,35.05,35.03,35.04,80700.0,29.2488,29.2571,29.2404,29.2488,80700.0
2013-03-04 15:10:00,35.04,35.04,35.01,35.01,116000.0,29.2488,29.2488,29.2237,29.2237,116000.0
2013-03-04 15:15:00,35.02,35.02,34.99,34.99,130100.0,29.2321,29.2321,29.207,29.207,130100.0
2013-03-04 15:20:00,34.99,35.0,34.98,34.99,230800.0,29.207,29.2154,29.1987,29.207,230800.0
2013-03-04 15:25:00,35.0,35.03,34.99,35.02,226000.0,29.2154,29.2404,29.207,29.2321,226000.0
2013-03-04 15:30:00,35.02,35.07,35.02,35.07,209700.0,29.2321,29.2738,29.2321,29.2738,209700.0
2013-03-04 15:35:00,35.07,35.07,35.02,35.04,239200.0,29.2738,29.2738,29.2321,29.2488,239200.0
2013-03-04 15:40:00,35.04,35.06,35.02,35.06,224500.0,29.2488,29.2655,29.2321,29.2655,224500.0
2013-03-04 15:45:00,35.06,35.06,35.01,35.02,420000.0,29.2655,29.2655,29.2237,29.2321,420000.0
2013-03-04 15:50:00,35.02,35.04,34.99,35.0,362300.0,29.2321,29.2488,29.207,29.2154,362300.0
2013-03-04 15:55:00,35.0,35.06,34.97,35.05,847300.0,29.2154,29.2655,29.1904,29.2571,847300.0
2013-03-05 09:30:00,35.22,35.4,35.21,35.33,364900.0,29.399,29.5493,29.3907,29.4909,364900.0
2013-03-05 09:35:00,35.32,35.5,35.32,35.48,402400.0,29.4825,29.6328,29.4825,29.6161,402400.0
2013-03-05 09:40:00,35.47,35.51,35.34,35.38,308400.0,29.6077,29.6411,29.4992,29.5326,308400.0
2013-03-05 09:45:00,35.38,35.39,35.27,35.33,336600.0,29.5326,29.5409,29.4408,29.4909,336600.0
2013-03-05 09:50:00,35.33,35.44,35.32,35.41,211300.0,29.4909,29.5827,29.4825,29.5576,211300.0
2013-03-05 09:55:00,35.42,35.47,35.4,35.43,191900.0,29.566,29.6077,29.5493,29.5743,191900.0
2013-03-05 10:00:00,35.43,35.5,35.41,35.49,290900.0,29.5743,29.6328,29.5576,29.6244,290900.0
2013-03-05 10:05:00,35.49,35.5,35.47,35.49,316700.0,29.6244,29.6328,29.6077,29.6244,316700.0
2013-03-05 10:10:00,35.49,35.5,35.46,35.5,201900.0,29.6244,29.6328,29.5994,29.6328,201900.0
2013-03-05 10:15:00,35.5,35.54,35.49,35.52,300500.0,29.6328,29.6661,29.6244,29.6495,300500.0
2013-03-05 10:20:00,35.53,35.57,35.51,35.54,185300.0,29.6578,29.6912,29.6411,29.6661,185300.0
2013-03-05 10:25:00,35.54,35.57,35.54,35.55,134800.0,29.6661,29.6912,29.6661,29.6745,134800.0
2013-03-05 10:30:00,35.55,35.67,35.54,35.67,243000.0,29.6745,29.7747,29.6661,29.7747,243000.0
2013-03-05 10:35:00,35.67,35.68,35.61,35.62,346800.0,29.7747,29.783,29.7246,29.7329,346800.0
2013-03-05 10:40:00,35.61,35.64,35.57,35.61,189400.0,29.7246,29.7496,29.6912,29.7246,189400.0
2013-03-05 10:45:00,35.62,35.63,35.56,35.59,154100.0,29.7329,29.7413,29.6828,29.7079,154100.0
2013-03-05 10:50:00,35.59,35.6,35.54,35.55,134400.0,29.7079,29.7162,29.6661,29.6745,134400.0
2013-03-05 10:55:00,35.54,35.56,35.49,35.51,210400.0,29.6661,29.6828,29.6244,29.6411,210400.0
2013-03-05 11:00:00,35.51,35.53,35.44,35.45,178700.0,29.6411,29.6578,29.5827,29.591,178700.0
2013-03-05 11:05:00,35.44,35.5,35.44,35.5,128700.0,29.5827,29.6328,29.5827,29.6328,128700.0
2013-03-05 11:10:00,35.5,35.53,35.5,35.5,133000.0,29.6328,29.6578,29.6328,29.6328,133000.0
2013-03-05 11:15:00,35.51,35.53,35.47,35.51,140600.0,29.6411,29.6578,29.6077,29.6411,140600.0
2013-03-05 11:20:00,35.51,35.51,35.46,35.47,194800.0,29.6411,29.6411,29.5994,29.6077,194800.0
2013-03-05 11:25:00,35.48,35.5,35.45,35.48,95200.0,29.6161,29.6328,29.591,29.6161,95200.0
2013-03-05 11:30:00,35.48,35.52,35.48,35.5,114700.0,29.6161,29.6495,29.6161,29.6328,114700.0
2013-03-05 11:35:00,35.5,35.51,35.47,35.49,79400.0,29.6328,29.6411,29.6077,29.6244,79400.0
2013-03-05 11:40:00,35.49,35.51,35.48,35.49,158900.0,29.6244,29.6411,29.6161,29.6244,158900.0
2013-03-05 11:45:00,35.48,35.58,35.48,35.58,161400.0,29.6161,29.6995,29.6161,29.6995,161400.0
2013-03-05 11:50:00,35.58,35.59,35.54,35.58,153700.0,29.6995,29.7079,29.6661,29.6995,153700.0
2013-03-05 11:55:00,35.57,35.63,35.57,35.59,191300.0,29.6912,29.7413,29.6912,29.7079,191300.0
2013-03-05 12:00:00,35.59,35.64,35.59,35.61,218600.0,29.7079,29.7496,29.7079,29.7246,218600.0
2013-03-05 12:05:00,35.61,35.62,35.57,35.57,110300.0,29.7246,29.7329,29.6912,29.6912,110300.0
2013-03-05 12:10:00,35.57,35.6,35.56,35.58,108200.0,29.6912,29.7162,29.6828,29.6995,108200.0
2013-03-05 12:15:00,35.58,35.6,35.57,35.58,99600.0,29.6995,29.7162,29.6912,29.6995,99600.0
2013-03-05 12:20:00,35.58,35.58,35.53,35.54,85600.0,29.6995,29.6995,29.6578,29.6661,85600.0
2013-03-05 12:25:00,35.53,35.56,35.53,35.53,91100.0,29.6578,29.6828,29.6578,29.6578,91100.0
2013-03-05 12:30:00,35.53,35.55,35.52,35.52,72200.0,29.6578,29.6745,29.6495,29.6495,72200.0
2013-03-05 12:35:00,35.52,35.53,35.5,35.51,88600.0,29.6495,29.6578,29.6328,29.6411,88600.0
2013-03-05 12:40:00,35.51,35.52,35.45,35.47,177700.0,29.6411,29.6495,29.591,29.6077,177700.0
2013-03-05 12:45:00,35.47,35.48,35.46,35.47,68000.0,29.6077,29.6161,29.5994,29.6077,68000.0
2013-03-05 12:50:00,35.48,35.5,35.47,35.49,132500.0,29.6161,29.6328,29.6077,29.6244,132500.0
2013-03-05 12:55:00,35.48,35.48,35.45,35.46,146700.0,29.6161,29.6161,29.591,29.5994,146700.0
2013-03-05 13:00:00,35.47,35.47,35.44,35.44,110700.0,29.6077,29.6077,29.5827,29.5827,110700.0
2013-03-05 13:05:00,35.45,35.45,35.43,35.44,105800.0,29.591,29.591,29.5743,29.5827,105800.0
2013-03-05 13:10:00,35.44,35.46,35.44,35.45,84700.0,29.5827,29.5994,29.5827,29.591,84700.0
2013-03-05 13:15:00,35.46,35.5,35.45,35.49,117600.0,29.5994,29.6328,29.591,29.6244,117600.0
2013-03-05 13:20:00,35.49,35.56,35.47,35.53,194500.0,29.6244,29.6828,29.6077,29.6578,194500.0
2013-03-05 13:25:00,35.53,35.54,35.5,35.51,137200.0,29.6578,29.6661,29.6328,29.6411,137200.0
2013-03-05 13:30:00,35.51,35.59,35.49,35.57,156600.0,29.6411,29.7079,29.6244,29.6912,156600.0
2013-03-05 13:35:00,35.58,35.58,35.55,35.56,125000.0,29.6995,29.6995,29.6745,29.6828,125000.0
2013-03-05 13:40:00,35.58,35.58,35.5,35.51,100200.0,29.6995,29.6995,29.6328,29.6411,100200.0
2013-03-05 13:45:00,35.52,35.53,35.49,35.49,97600.0,29.6495,29.6578,29.6244,29.6244,97600.0
2013-03-05 13:50:00,35.5,35.51,35.47,35.51,114700.0,29.6328,29.6411,29.6077,29.6411,114700.0
2013-03-05 13:55:00,35.5,35.51,35.45,35.46,83600.0,29.6328,29.6411,29.591,29.5994,83600.0
2013-03-05 14:00:00,35.45,35.48,35.44,35.44,131500.0,29.591,29.6161,29.5827,29.5827,131500.0
2013-03-05 14:05:00,35.45,35.46,35.43,35.45,89500.0,29.591,29.5994,29.5743,29.591,89500.0
2013-03-05 14:10:00,35.45,35.46,35.44,35.45,99700.0,29.591,29.5994,29.5827,29.591,99700.0
2013-03-05 14:15:00,35.45,35.45,35.44,35.45,81500.0,29.591,29.591,29.5827,29.591,81500.0
2013-03-05 14:20:00,35.45,35.46,35.44,35.44,51300.0,29.591,29.5994,29.5827,29.5827,51300.0
2013-03-05 14:25:00,35.44,35.45,35.4,35.4,160300.0,29.5827,29.591,29.5493,29.5493,160300.0
2013-03-05 14:30:00,35.4,35.44,35.39,35.42,189300.0,29.5493,29.5827,29.5409,29.566,189300.0
2013-03-05 14:35:00,35.43,35.47,35.42,35.45,93400.0,29.5743,29.6077,29.566,29.591,93400.0
2013-03-05 14:40:00,35.45,35.48,35.45,35.47,120000.0,29.591,29.6161,29.591,29.6077,120000.0
2013-03-05 14:45:00,35.48,35.52,35.47,35.51,127400.0,29.6161,29.6495,29.6077,29.6411,127400.0
2013-03-05 14:50:00,35.5,35.5,35.47,35.47,104100.0,29.6328,29.6328,29.6077,29.6077,104100.0
2013-03-05 14:55:00,35.48,35.51,35.46,35.48,157500.0,29.6161,29.6411,29.5994,29.6161,157500.0
2013-03-05 15:00:00,35.47,35.48,35.44,35.46,255900.0,29.6077,29.6161,29.5827,29.5994,255900.0
2013-03-05 15:05:00,35.47,35.47,35.43,35.44,189600.0,29.6077,29.6077,29.5743,29.5827,189600.0
2013-03-05 15:10:00,35.44,35.46,35.43,35.45,176900.0,29.5827,29.5994,29.5743,29.591,176900.0
2013-03-05 15:15:00,35.45,35.46,35.43,35.45,199300.0,29.591,29.5994,29.5743,29.591,199300.0
2013-03-05 15:20:00,35.45,35.45,35.39,35.41,156900.0,29.591,29.591,29.5409,29.5576,156900.0
2013-03-05 15:25:00,35.41,35.41,35.39,35.41,139100.0,29.5576,29.5576,29.5409,29.5576,139100.0
2013-03-05 15:30:00,35.41,35.42,35.38,35.38,249700.0,29.5576,29.566,29.5326,29.5326,249700.0
2013-03-05 15:35:00,35.4,35.42,35.38,35.41,194000.0,29.5493,29.566,29.5326,29.5576,194000.0
2013-03-05 15:40:00,35.41,35.47,35.41,35.45,424900.0,29.5576,29.6077,29.5576,29.591,424900.0
2013-03-05 15:45:00,35.45,35.45,35.36,35.36,219100.0,29.591,29.591,29.5159,29.5159,219100.0
2013-03-05 15:50:00,35.37,35.38,35.33,35.36,335500.0,29.5242,29.5326,29.4909,29.5159,335500.0
2013-03-05 15:55:00,35.36,35.46,35.35,35.46,704600.0,29.5159,29.5994,29.5075,29.5994,704600.0
2013-03-06 09:30:00,35.52,35.75,35.48,35.71,870200.0,29.6495,29.8414,29.6161,29.8081,870200.0
2013-03-06 09:35:00,35.71,35.72,35.56,35.6,933800.0,29.8081,29.8164,29.6828,29.7162,933800.0
2013-03-06 09:40:00,35.61,35.65,35.56,35.61,814000.0,29.7246,29.758,29.6828,29.7246,814000.0
2013-03-06 09:45:00,35.61,35.8,35.59,35.74,896200.0,29.7246,29.8832,29.7079,29.8331,896200.0
2013-03-06 09:50:00,35.74,35.78,35.7,35.77,342400.0,29.8331,29.8665,29.7997,29.8581,342400.0
2013-03-06 09:55:00,35.77,35.84,35.77,35.84,480000.0,29.8581,29.9166,29.8581,29.9166,480000.0
2013-03-06 10:00:00,35.83,35.84,35.76,35.77,460200.0,29.9082,29.9166,29.8498,29.8581,460200.0
2013-03-06 10:05:00,35.76,35.77,35.71,35.73,590000.0,29.8498,29.8581,29.8081,29.8247,590000.0
2013-03-06 10:10:00,35.72,35.77,35.7,35.76,477800.0,29.8164,29.8581,29.7997,29.8498,477800.0
2013-03-06 10:15:00,35.75,35.82,35.73,35.75,584400.0,29.8414,29.8999,29.8247,29.8414,584400.0
2013-03-06 10:20:00,35.75,35.79,35.73,35.77,468400.0,29.8414,29.8748,29.8247,29.8581,468400.0
2013-03-06 10:25:00,35.78,35.82,35.77,35.82,465400.0,29.8665,29.8999,29.8581,29.8999,465400.0
2013-03-06 10:30:00,35.81,35.84,35.79,35.82,630000.0,29.8915,29.9166,29.8748,29.8999,630000.0
2013-03-06 10:35:00,35.83,35.9,35.82,35.88,397800.0,29.9082,29.9666,29.8999,29.95,397800.0
2013-03-06 10:40:00,35.87,35.93,35.86,35.91,568600.0,29.9416,29.9917,29.9333,29.975,568600.0
2013-03-06 10:45:00,35.91,35.93,35.82,35.82,642400.0,29.975,29.9917,29.8999,29.8999,642400.0
2013-03-06 10:50:00,35.82,35.83,35.74,35.75,539000.0,29.8999,29.9082,29.8331,29.8414,539000.0
2013-03-06 10:55:00,35.76,35.76,35.7,35.75,531800.0,29.8498,29.8498,29.7997,29.8414,531800.0
2013-03-06 11:00:00,35.75,35.77,35.72,35.75,645200.0,29.8414,29.8581,29.8164,29.8414,645200.0
2013-03-06 11:05:00,35.76,35.78,35.72,35.76,574000.0,29.8498,29.8665,29.8164,29.8498,574000.0
2013-03-06 11:10:00,35.76,35.81,35.75,35.79,416200.0,29.8498,29.8915,29.8414,29.8748,416200.0
2013-03-06 11:15:00,35.8,35.81,35.76,35.8,315000.0,29.8832,29.8915,29.8498,29.8832,315000.0
2013-03-06 11:20:00,35.8,35.81,35.78,35.8,216000.0,29.8832,29.8915,29.8665,29.8832,216000.0
2013-03-06 11:25:00,35.8,35.81,35.76,35.76,359400.0,29.8832,29.8915,29.8498,29.8498,359400.0
2013-03-06 11:30:00,35.76,35.8,35.75,35.79,382800.0,29.8498,29.8832,29.8414,29.8748,382800.0
2013-03-06 11:35:00,35.8,35.87,35.79,35.85,569200.0,29.8832,29.9416,29.8748,29.9249,569200.0
2013-03-06 11:40:00,35.84,35.86,35.83,35.83,502400.0,29.9166,29.9333,29.9082,29.9082,502400.0
2013-03-06 11:45:00,35.83,35.85,35.82,35.82,371400.0,29.9082,29.9249,29.8999,29.8999,371400.0
2013-03-06 11:50:00,35.82,35.85,35.79,35.8,309800.0,29.8999,29.9249,29.8748,29.8832,309800.0
2013-03-06 11:55:00,35.8,35.83,35.8,35.83,181600.0,29.8832,29.9082,29.8832,29.9082,181600.0
2013-03-06 12:00:00,35.82,35.82,35.73,35.73,659400.0,29.8999,29.8999,29.8247,29.8247,659400.0
2013-03-06 12:05:00,35.73,35.74,35.69,35.69,689400.0,29.8247,29.8331,29.7914,29.7914,689400.0
2013-03-06 12:10:00,35.7,35.73,35.7,35.72,214400.0,29.7997,29.8247,29.7997,29.8164,214400.0
2013-03-06 12:15:00,35.71,35.73,35.7,35.73,365400.0,29.8081,29.8247,29.7997,29.8247,365400.0
2013-03-06 12:20:00,35.73,35.75,35.72,35.73,418400.0,29.8247,29.8414,29.8164,29.8247,418400.0
2013-03-06 12:25:00,35.72,35.73,35.69,35.7,473600.0,29.8164,29.8247,29.7914,29.7997,473600.0
2013-03-06 12:30:00,35.7,35.72,35.69,35.71,543000.0,29.7997,29.8164,29.7914,29.8081,543000.0
2013-03-06 12:35:00,35.72,35.76,35.71,35.72,688000.0,29.8164,29.8498,29.8081,29.8164,688000.0
2013-03-06 12:40:00,35.72,35.75,35.71,35.74,388400.0,29.8164,29.8414,29.8081,29.8331,388400.0
2013-03-06 12:45:00,35.74,35.76,35.74,35.76,542400.0,29.8331,29.8498,29.8331,29.8498,542400.0
2013-03-06 12:50:00,35.76,35.76,35.74,35.75,400800.0,29.8498,29.8498,29.8331,29.8414,400800.0
2013-03-06 12:55:00,35.75,35.76,35.73,35.75,630800.0,29.8414,29.8498,29.8247,29.8414,630800.0
2013-03-06 13:00:00,35.75,35.76,35.73,35.76,184200.0,29.8414,29.8498,29.8247,29.8498,184200.0
2013-03-06 13:05:00,35.76,35.79,35.75,35.78,384800.0,29.8498,29.8748,29.8414,29.8665,384800.0
2013-03-06 13:10:00,35.78,35.8,35.77,35.78,460400.0,29.8665,29.8832,29.8581,29.8665,460400.0
2013-03-06 13:15:00,35.78,35.81,35.76,35.79,576800.0,29.8665,29.8915,29.8498,29.8748,576800.0
2013-03-06 13:20:00,35.79,35.81,35.78,35.78,490000.0,29.8748,29.8915,29.8665,29.8665,490000.0
2013-03-06 13:25:00,35.78,35.79,35.76,35.77,286200.0,29.8665,29.8748,29.8498,29.8581,286200.0
2013-03-06 13:30:00,35.78,35.78,35.73,35.74,465600.0,29.8665,29.8665,29.8247,29.8331,465600.0
2013-03-06 13:35:00,35.74,35.77,35.73,35.75,440400.0,29.8331,29.8581,29.8247,29.8414,440400.0
2013-03-06 13:40:00,35.76,35.79,35.75,35.79,384400.0,29.8498,29.8748,29.8414,29.8748,384400.0
2013-03-06 13:45:00,35.78,35.8,35.77,35.77,279000.0,29.8665,29.8832,29.8581,29.8581,279000.0
2013-03-06 13:50:00,35.78,35.78,35.74,35.76,300600.0,29.8665,29.8665,29.8331,29.8498,300600.0
2013-03-06 13:55:00,35.75,35.77,35.75,35.76,261000.0,29.8414,29.8581,29.8414,29.8498,261000.0
2013-03-06 14:00:00,35.76,35.79,35.76,35.77,419000.0,29.8498,29.8748,29.8498,29.8581,419000.0
2013-03-06 14:05:00,35.77,35.78,35.75,35.76,280000.0,29.8581,29.8665,29.8414,29.8498,280000.0
2013-03-06 14:10:00,35.76,35.76,35.74,35.75,357400.0,29.8498,29.8498,29.8331,29.8414,357400.0
2013-03-06 14:15:00,35.75,35.77,35.73,35.73,380000.0,29.8414,29.8581,29.8247,29.8247,380000.0
2013-03-06 14:20:00,35.73,35.79,35.73,35.79,130400.0,29.8247,29.8748,29.8247,29.8748,130400.0
2013-03-06 14:25:00,35.79,35.8,35.77,35.79,241800.0,29.8748,29.8832,29.8581,29.8748,241800.0
2013-03-06 14:30:00,35.79,35.83,35.77,35.8,458800.0,29.8748,29.9082,29.8581,29.8832,458800.0
2013-03-06 14:35:00,35.81,35.86,35.8,35.85,294800.0,29.8915,29.9333,29.8832,29.9249,294800.0
2013-03-06 14:40:00,35.84,35.86,35.82,35.85,674800.0,29.9166,29.9333,29.8999,29.9249,674800.0
2013-03-06 14:45:00,35.85,35.93,35.84,35.91,631200.0,29.9249,29.9917,29.9166,29.975,631200.0
2013-03-06 14:50:00,35.9,35.91,35.83,35.83,284800.0,29.9666,29.975,29.9082,29.9082,284800.0
2013-03-06 14:55:00,35.84,35.88,35.83,35.88,243000.0,29.9166,29.95,29.9082,29.95,243000.0
2013-03-06 15:00:00,35.88,35.89,35.85,35.89,227200.0,29.95,29.9583,29.9249,29.9583,227200.0
2013-03-06 15:05:00,35.89,35.92,35.87,35.87,252200.0,29.9583,29.9833,29.9416,29.9416,252200.0
2013-03-06 15:10:00,35.87,35.9,35.83,35.83,297600.0,29.9416,29.9666,29.9082,29.9082,297600.0
2013-03-06 15:15:00,35.83,35.84,35.8,35.8,292800.0,29.9082,29.9166,29.8832,29.8832,292800.0
2013-03-06 15:20:00,35.8,35.83,35.78,35.83,379400.0,29.8832,29.9082,29.8665,29.9082,379400.0
2013-03-06 15:25:00,35.83,35.84,35.8,35.81,298800.0,29.9082,29.9166,29.8832,29.8915,298800.0
2013-03-06 15:30:00,35.81,35.82,35.77,35.8,618400.0,29.8915,29.8999,29.8581,29.8832,618400.0
2013-03-06 15:35:00,35.8,35.8,35.75,35.77,842200.0,29.8832,29.8832,29.8414,29.8581,842200.0
2013-03-06 15:40:00,35.77,35.78,35.74,35.75,580800.0,29.8581,29.8665,29.8331,29.8414,580800.0
2013-03-06 15:45:00,35.76,35.78,35.72,35.73,1664200.0,29.8498,29.8665,29.8164,29.8247,1664200.0
2013-03-06 15:50:00,35.73,35.73,35.69,35.73,1150400.0,29.8247,29.8247,29.7914,29.8247,1150400.0
2013-03-06 15:55:00,35.73,35.87,35.72,35.86,2099200.0,29.8247,29.9416,29.8164,29.9333,2099200.0
2013-03-07 09:30:00,35.93,36.07,35.86,36.03,741700.0,29.9917,30.1086,29.9333,30.0752,741700.0
2013-03-07 09:35:00,36.03,36.05,35.96,36.02,193900.0,30.0752,30.0919,30.0167,30.0668,193900.0
2013-03-07 09:40:00,36.02,36.08,35.96,36.04,216700.0,30.0668,30.1169,30.0167,30.0835,216700.0
2013-03-07 09:45:00,36.05,36.07,36.0,36.02,133900.0,30.0919,30.1086,30.0501,30.0668,133900.0
2013-03-07 09:50:00,36.03,36.1,36.02,36.08,190100.0,30.0752,30.1336,30.0668,30.1169,190100.0
2013-03-07 09:55:00,36.09,36.1,36.06,36.09,150800.0,30.1252,30.1336,30.1002,30.1252,150800.0
2013-03-07 10:00:00,36.1,36.13,35.95,35.96,384200.0,30.1336,30.1586,30.0084,30.0167,384200.0
2013-03-07 10:05:00,35.96,35.96,35.87,35.88,394500.0,30.0167,30.0167,29.9416,29.95,394500.0
2013-03-07 10:10:00,35.88,35.92,35.86,35.86,665400.0,29.95,29.9833,29.9333,29.9333,665400.0
2013-03-07 10:15:00,35.87,35.91,35.87,35.9,204500.0,29.9416,29.975,29.9416,29.9666,204500.0
2013-03-07 10:20:00,35.89,35.9,35.76,35.79,338700.0,29.9583,29.9666,29.8498,29.8748,338700.0
2013-03-07 10:25:00,35.79,35.88,35.77,35.88,189400.0,29.8748,29.95,29.8581,29.95,189400.0
2013-03-07 10:30:00,35.88,35.93,35.86,35.91,246200.0,29.95,29.9917,29.9333,29.975,246200.0
2013-03-07 10:35:00,35.91,35.92,35.87,35.88,208800.0,29.975,29.9833,29.9416,29.95,208800.0
2013-03-07 10:40:00,35.88,35.96,35.87,35.95,176900.0,29.95,30.0167,29.9416,30.0084,176900.0
2013-03-07 10:45:00,35.95,35.95,35.9,35.91,128300.0,30.0084,30.0084,29.9666,29.975,128300.0
2013-03-07 10:50:00,35.91,35.91,35.87,35.88,105800.0,29.975,29.975,29.9416,29.95,105800.0
2013-03-07 10:55:00,35.88,35.91,35.87,35.91,143300.0,29.95,29.975,29.9416,29.975,143300.0
2013-03-07 11:00:00,35.91,35.95,35.91,35.95,108100.0,29.975,30.0084,29.975,30.0084,108100.0
2013-03-07 11:05:00,35.95,35.98,35.94,35.97,154700.0,30.0084,30.0334,30.0,30.0251,154700.0
2013-03-07 11:10:00,35.97,35.97,35.91,35.96,129700.0,30.0251,30.0251,29.975,30.0167,129700.0
2013-03-07 11:15:00,35.96,35.99,35.94,35.94,125200.0,30.0167,30.0418,30.0,30.0,125200.0
2013-03-07 11:20:00,35.94,35.97,35.92,35.97,159900.0,30.0,30.0251,29.9833,30.0251,159900.0
2013-03-07 11:25:00,35.97,35.97,35.94,35.96,113800.0,30.0251,30.0251,30.0,30.0167,113800.0
2013-03-07 11:30:00,35.95,35.98,35.95,35.96,149100.0,30.0084,30.0334,30.0084,30.0167,149100.0
2013-03-07 11:35:00,35.95,36.01,35.95,36.01,105900.0,30.0084,30.0585,30.0084,30.0585,105900.0
2013-03-07 11:40:00,36.01,36.03,36.0,36.02,97600.0,30.0585,30.0752,30.0501,30.0668,97600.0
2013-03-07 11:45:00,36.02,36.04,36.01,36.02,235000.0,30.0668,30.0835,30.0585,30.0668,235000.0
2013-03-07 11:50:00,36.02,36.06,36.01,36.05,59200.0,30.0668,30.1002,30.0585,30.0919,59200.0
2013-03-07 11:55:00,36.05,36.07,35.97,35.97,158100.0,30.0919,30.1086,30.0251,30.0251,158100.0
2013-03-07 12:00:00,35.97,35.98,35.94,35.95,91400.0,30.0251,30.0334,30.0,30.0084,91400.0
2013-03-07 12:05:00,35.95,35.95,35.92,35.94,65500.0,30.0084,30.0084,29.9833,30.0,65500.0
2013-03-07 12:10:00,35.94,35.95,35.92,35.94,66800.0,30.0,30.0084,29.9833,30.0,66800.0
2013-03-07 12:15:00,35.94,35.96,35.93,35.95,100000.0,30.0,30.0167,29.9917,30.0084,100000.0
2013-03-07 12:20:00,35.95,35.97,35.94,35.96,60200.0,30.0084,30.0251,30.0,30.0167,60200.0
2013-03-07 12:25:00,35.96,36.01,35.95,35.99,79000.0,30.0167,30.0585,30.0084,30.0418,79000.0
2013-03-07 12:30:00,35.98,35.99,35.97,35.97,86400.0,30.0334,30.0418,30.0251,30.0251,86400.0
2013-03-07 12:35:00,35.97,35.97,35.94,35.95,56400.0,30.0251,30.0251,30.0,30.0084,56400.0
2013-03-07 12:40:00,35.95,35.96,35.94,35.96,44200.0,30.0084,30.0167,30.0,30.0167,44200.0
2013-03-07 12:45:00,35.95,36.03,35.95,36.03,82400.0,30.0084,30.0752,30.0084,30.0752,82400.0
2013-03-07 12:50:00,36.03,36.06,36.02,36.04,112400.0,30.0752,30.1002,30.0668,30.0835,112400.0
2013-03-07 12:55:00,36.04,36.06,36.03,36.05,105100.0,30.0835,30.1002,30.0752,30.0919,105100.0
2013-03-07 13:00:00,36.05,36.07,36.03,36.06,145000.0,30.0919,30.1086,30.0752,30.1002,145000.0
2013-03-07 13:05:00,36.06,36.08,36.06,36.08,173900.0,30.1002,30.1169,30.1002,30.1169,173900.0
2013-03-07 13:10:00,36.08,36.09,36.07,36.08,55300.0,30.1169,30.1252,30.1086,30.1169,55300.0
2013-03-07 13:15:00,36.08,36.1,36.04,36.04,151400.0,30.1169,30.1336,30.0835,30.0835,151400.0
2013-03-07 13:20:00,36.04,36.05,36.01,36.01,103100.0,30.0835,30.0919,30.0585,30.0585,103100.0
2013-03-07 13:25:00,36.01,36.04,36.0,36.03,89000.0,30.0585,30.0835,30.0501,30.0752,89000.0
2013-03-07 13:30:00,36.04,36.04,35.96,35.96,103100.0,30.0835,30.0835,30.0167,30.0167,103100.0
2013-03-07 13:35:00,35.95,35.95,35.92,35.92,129600.0,30.0084,30.0084,29.9833,29.9833,129600.0
2013-03-07 13:40:00,35.92,35.95,35.92,35.95,68400.0,29.9833,30.0084,29.9833,30.0084,68400.0
2013-03-07 13:45:00,35.95,35.98,35.94,35.97,80900.0,30.0084,30.0334,30.0,30.0251,80900.0
2013-03-07 13:50:00,35.97,36.0,35.97,35.99,73100.0,30.0251,30.0501,30.0251,30.0418,73100.0
2013-03-07 13:55:00,35.99,36.0,35.97,35.99,122400.0,30.0418,30.0501,30.0251,30.0418,122400.0
2013-03-07 14:00:00,35.99,36.0,35.96,35.97,72200.0,30.0418,30.0501,30.0167,30.0251,72200.0
2013-03-07 14:05:00,35.97,35.98,35.93,35.93,138500.0,30.0251,30.0334,29.9917,29.9917,138500.0
2013-03-07 14:10:00,35.93,35.93,35.86,35.87,344000.0,29.9917,29.9917,29.9333,29.9416,344000.0
2013-03-07 14:15:00,35.87,35.89,35.86,35.86,194200.0,29.9416,29.9583,29.9333,29.9333,194200.0
2013-03-07 14:20:00,35.87,35.88,35.86,35.88,142400.0,29.9416,29.95,29.9333,29.95,142400.0
2013-03-07 14:25:00,35.88,35.89,35.87,35.89,79200.0,29.95,29.9583,29.9416,29.9583,79200.0
2013-03-07 14:30:00,35.89,35.9,35.88,35.89,162100.0,29.9583,29.9666,29.95,29.9583,162100.0
2013-03-07 14:35:00,35.88,35.9,35.88,35.89,170900.0,29.95,29.9666,29.95,29.9583,170900.0
2013-03-07 14:40:00,35.89,35.89,35.86,35.88,93700.0,29.9583,29.9583,29.9333,29.95,93700.0
2013-03-07 14:45:00,35.87,35.9,35.87,35.9,97500.0,29.9416,29.9666,29.9416,29.9666,97500.0
2013-03-07 14:50:00,35.89,35.91,35.88,35.91,84300.0,29.9583,29.975,29.95,29.975,84300.0
2013-03-07 14:55:00,35.91,35.97,35.9,35.94,176600.0,29.975,30.0251,29.9666,30.0,176600.0
2013-03-07 15:00:00,35.94,35.97,35.94,35.97,153200.0,30.0,30.0251,30.0,30.0251,153200.0
2013-03-07 15:05:00,35.96,36.01,35.96,36.0,258300.0,30.0167,30.0585,30.0167,30.0501,258300.0
2013-03-07 15:10:00,36.01,36.03,36.0,36.02,134300.0,30.0585,30.0752,30.0501,30.0668,134300.0
2013-03-07 15:15:00,36.02,36.05,36.01,36.03,119100.0,30.0668,30.0919,30.0585,30.0752,119100.0
2013-03-07 15:20:00,36.03,36.03,35.98,35.98,199000.0,30.0752,30.0752,30.0334,30.0334,199000.0
2013-03-07 15:25:00,35.98,36.05,35.98,36.01,191200.0,30.0334,30.0919,30.0334,30.0585,191200.0
2013-03-07 15:30:00,36.01,36.03,35.99,36.03,180600.0,30.0585,30.0752,30.0418,30.0752,180600.0
2013-03-07 15:35:00,36.03,36.08,36.02,36.07,198000.0,30.0752,30.1169,30.0668,30.1086,198000.0
2013-03-07 15:40:00,36.07,36.09,36.01,36.01,258700.0,30.1086,30.1252,30.0585,30.0585,258700.0
2013-03-07 15:45:00,36.01,36.04,36.0,36.04,243300.0,30.0585,30.0835,30.0501,30.0835,243300.0
2013-03-07 15:50:00,36.04,36.04,35.98,35.98,348100.0,30.0835,30.0835,30.0334,30.0334,348100.0
2013-03-07 15:55:00,35.98,36.0,35.94,35.94,842200.0,30.0334,30.0501,30.0,30.0,842200.0
2013-03-08 09:30:00,35.94,36.09,35.93,36.02,729600.0,30.0,30.1252,29.9917,30.0668,729600.0
2013-03-08 09:35:00,36.02,36.08,35.91,36.08,268500.0,30.0668,30.1169,29.975,30.1169,268500.0
2013-03-08 09:40:00,36.07,36.09,36.01,36.02,219700.0,30.1086,30.1252,30.0585,30.0668,219700.0
2013-03-08 09:45:00,36.03,36.03,35.86,35.88,264100.0,30.0752,30.0752,29.9333,29.95,264100.0
2013-03-08 09:50:00,35.88,35.94,35.84,35.85,216700.0,29.95,30.0,29.9166,29.9249,216700.0
2013-03-08 09:55:00,35.85,35.86,35.74,35.74,229800.0,29.9249,29.9333,29.8331,29.8331,229800.0
2013-03-08 10:00:00,35.74,35.76,35.67,35.75,302600.0,29.8331,29.8498,29.7747,29.8414,302600.0
2013-03-08 10:05:00,35.76,35.77,35.69,35.73,262500.0,29.8498,29.8581,29.7914,29.8247,262500.0
2013-03-08 10:10:00,35.73,35.73,35.68,35.7,447200.0,29.8247,29.8247,29.783,29.7997,447200.0
2013-03-08 10:15:00,35.71,35.76,35.7,35.76,359800.0,29.8081,29.8498,29.7997,29.8498,359800.0
2013-03-08 10:20:00,35.76,35.82,35.76,35.81,293000.0,29.8498,29.8999,29.8498,29.8915,293000.0
2013-03-08 10:25:00,35.81,35.88,35.8,35.86,174600.0,29.8915,29.95,29.8832,29.9333,174600.0
2013-03-08 10:30:00,35.86,35.91,35.82,35.85,298900.0,29.9333,29.975,29.8999,29.9249,298900.0
2013-03-08 10:35:00,35.85,35.87,35.81,35.87,144400.0,29.9249,29.9416,29.8915,29.9416,144400.0
2013-03-08 10:40:00,35.87,35.91,35.84,35.84,190000.0,29.9416,29.975,29.9166,29.9166,190000.0
2013-03-08 10:45:00,35.84,35.87,35.82,35.85,111000.0,29.9166,29.9416,29.8999,29.9249,111000.0
2013-03-08 10:50:00,35.84,35.89,35.83,35.87,201200.0,29.9166,29.9583,29.9082,29.9416,201200.0
2013-03-08 10:55:00,35.86,35.89,35.86,35.87,106300.0,29.9333,29.9583,29.9333,29.9416,106300.0
2013-03-08 11:00:00,35.87,35.89,35.82,35.88,227300.0,29.9416,29.9583,29.8999,29.95,227300.0
2013-03-08 11:05:00,35.88,35.91,35.87,35.89,141000.0,29.95,29.975,29.9416,29.9583,141000.0
2013-03-08 11:10:00,35.89,35.9,35.86,35.87,165100.0,29.9583,29.9666,29.9333,29.9416,165100.0
2013-03-08 11:15:00,35.87,35.9,35.84,35.84,107800.0,29.9416,29.9666,29.9166,29.9166,107800.0
2013-03-08 11:20:00,35.84,35.85,35.8,35.81,84900.0,29.9166,29.9249,29.8832,29.8915,84900.0
2013-03-08 11:25:00,35.81,35.82,35.78,35.78,81200.0,29.8915,29.8999,29.8665,29.8665,81200.0
2013-03-08 11:30:00,35.78,35.82,35.76,35.8,133000.0,29.8665,29.8999,29.8498,29.8832,133000.0
2013-03-08 11:35:00,35.81,35.83,35.79,35.79,144100.0,29.8915,29.9082,29.8748,29.8748,144100.0
2013-03-08 11:40:00,35.8,35.82,35.79,35.81,118700.0,29.8832,29.8999,29.8748,29.8915,118700.0
2013-03-08 11:45:00,35.82,35.84,35.8,35.83,87900.0,29.8999,29.9166,29.8832,29.9082,87900.0
2013-03-08 11:50:00,35.84,35.84,35.8,35.8,50900.0,29.9166,29.9166,29.8832,29.8832,50900.0
2013-03-08 11:55:00,35.8,35.8,35.77,35.8,88700.0,29.8832,29.8832,29.8581,29.8832,88700.0
2013-03-08 12:00:00,35.8,35.84,35.79,35.84,107900.0,29.8832,29.9166,29.8748,29.9166,107900.0
2013-03-08 12:05:00,35.83,35.89,35.83,35.88,127300.0,29.9082,29.9583,29.9082,29.95,127300.0
2013-03-08 12:10:00,35.87,35.88,35.81,35.81,183000.0,29.9416,29.95,29.8915,29.8915,183000.0
2013-03-08 12:15:00,35.81,35.81,35.77,35.77,72000.0,29.8915,29.8915,29.8581,29.8581,72000.0
2013-03-08 12:20:00,35.77,35.79,35.76,35.77,160600.0,29.8581,29.8748,29.8498,29.8581,160600.0
2013-03-08 12:25:00,35.78,35.78,35.73,35.73,157100.0,29.8665,29.8665,29.8247,29.8247,157100.0
2013-03-08 12:30:00,35.73,35.74,35.7,35.7,142800.0,29.8247,29.8331,29.7997,29.7997,142800.0
2013-03-08 12:35:00,35.7,35.71,35.68,35.68,79100.0,29.7997,29.8081,29.783,29.783,79100.0
2013-03-08 12:40:00,35.68,35.71,35.68,35.69,92700.0,29.783,29.8081,29.783,29.7914,92700.0
2013-03-08 12:45:00,35.69,35.72,35.67,35.67,85600.0,29.7914,29.8164,29.7747,29.7747,85600.0
2013-03-08 12:50:00,35.67,35.73,35.67,35.72,74000.0,29.7747,29.8247,29.7747,29.8164,74000.0
2013-03-08 12:55:00,35.72,35.75,35.72,35.75,115900.0,29.8164,29.8414,29.8164,29.8414,115900.0
2013-03-08 13:00:00,35.75,35.75,35.74,35.74,23900.0,29.8414,29.8414,29.8331,29.8331,23900.0
2013-03-08 13:05:00,35.74,35.76,35.73,35.76,72700.0,29.8331,29.8498,29.8247,29.8498,72700.0
2013-03-08 13:10:00,35.76,35.78,35.75,35.77,44400.0,29.8498,29.8665,29.8414,29.8581,44400.0
2013-03-08 13:15:00,35.77,35.83,35.77,35.82,143700.0,29.8581,29.9082,29.8581,29.8999,143700.0
2013-03-08 13:20:00,35.81,35.82,35.8,35.8,51800.0,29.8915,29.8999,29.8832,29.8832,51800.0
2013-03-08 13:25:00,35.8,35.81,35.79,35.79,51900.0,29.8832,29.8915,29.8748,29.8748,51900.0
2013-03-08 13:30:00,35.8,35.8,35.77,35.77,72700.0,29.8832,29.8832,29.8581,29.8581,72700.0
2013-03-08 13:35:00,35.77,35.81,35.76,35.8,140800.0,29.8581,29.8915,29.8498,29.8832,140800.0
2013-03-08 13:40:00,35.81,35.82,35.79,35.8,156000.0,29.8915,29.8999,29.8748,29.8832,156000.0
2013-03-08 13:45:00,35.8,35.82,35.8,35.8,46800.0,29.8832,29.8999,29.8832,29.8832,46800.0
2013-03-08 13:50:00,35.8,35.81,35.8,35.8,38500.0,29.8832,29.8915,29.8832,29.8832,38500.0
2013-03-08 13:55:00,35.8,35.81,35.79,35.79,64100.0,29.8832,29.8915,29.8748,29.8748,64100.0
2013-03-08 14:00:00,35.8,35.82,35.79,35.81,56900.0,29.8832,29.8999,29.8748,29.8915,56900.0
2013-03-08 14:05:00,35.81,35.82,35.8,35.8,75900.0,29.8915,29.8999,29.8832,29.8832,75900.0
2013-03-08 14:10:00,35.8,35.81,35.79,35.79,92800.0,29.8832,29.8915,29.8748,29.8748,92800.0
2013-03-08 14:15:00,35.8,35.8,35.79,35.8,57900.0,29.8832,29.8832,29.8748,29.8832,57900.0
2013-03-08 14:20:00,35.8,35.81,35.79,35.8,79700.0,29.8832,29.8915,29.8748,29.8832,79700.0
2013-03-08 14:25:00,35.8,35.84,35.8,35.83,145200.0,29.8832,29.9166,29.8832,29.9082,145200.0
2013-03-08 14:30:00,35.83,35.84,35.82,35.82,86100.0,29.9082,29.9166,29.8999,29.8999,86100.0
2013-03-08 14:35:00,35.82,35.83,35.77,35.77,175800.0,29.8999,29.9082,29.8581,29.8581,175800.0
2013-03-08 14:40:00,35.77,35.8,35.77,35.78,169000.0,29.8581,29.8832,29.8581,29.8665,169000.0
2013-03-08 14:45:00,35.78,35.8,35.77,35.77,128900.0,29.8665,29.8832,29.8581,29.8581,128900.0
2013-03-08 14:50:00,35.77,35.78,35.75,35.75,126200.0,29.8581,29.8665,29.8414,29.8414,126200.0
2013-03-08 14:55:00,35.75,35.78,35.74,35.77,96600.0,29.8414,29.8665,29.8331,29.8581,96600.0
2013-03-08 15:00:00,35.77,35.87,35.77,35.86,274400.0,29.8581,29.9416,29.8581,29.9333,274400.0
2013-03-08 15:05:00,35.87,35.87,35.81,35.81,100200.0,29.9416,29.9416,29.8915,29.8915,100200.0
2013-03-08 15:10:00,35.82,35.84,35.81,35.82,104900.0,29.8999,29.9166,29.8915,29.8999,104900.0
2013-03-08 15:15:00,35.82,35.83,35.81,35.82,94400.0,29.8999,29.9082,29.8915,29.8999,94400.0
2013-03-08 15:20:00,35.83,35.84,35.8,35.84,148300.0,29.9082,29.9166,29.8832,29.9166,148300.0
2013-03-08 15:25:00,35.83,35.84,35.79,35.8,194400.0,29.9082,29.9166,29.8748,29.8832,194400.0
2013-03-08 15:30:00,35.8,35.81,35.79,35.79,97600.0,29.8832,29.8915,29.8748,29.8748,97600.0
2013-03-08 15:35:00,35.79,35.8,35.75,35.75,176200.0,29.8748,29.8832,29.8414,29.8414,176200.0
2013-03-08 15:40:00,35.75,35.81,35.74,35.78,403400.0,29.8414,29.8915,29.8331,29.8665,403400.0
2013-03-08 15:45:00,35.79,35.79,35.74,35.77,484100.0,29.8748,29.8748,29.8331,29.8581,484100.0
2013-03-08 15:50:00,35.78,35.83,35.76,35.76,528500.0,29.8665,29.9082,29.8498,29.8498,528500.0
2013-03-08 15:55:00,35.75,35.77,35.67,35.71,1138600.0,29.8414,29.8581,29.7747,29.8081,1138600.0
2013-03-11 09:30:00,35.69,35.76,35.64,35.74,355900.0,29.7914,29.8498,29.7496,29.8331,355900.0
2013-03-11 09:35:00,35.74,35.76,35.66,35.75,320000.0,29.8331,29.8498,29.7663,29.8414,320000.0
2013-03-11 09:40:00,35.75,35.76,35.69,35.75,244500.0,29.8414,29.8498,29.7914,29.8414,244500.0
2013-03-11 09:45:00,35.75,35.86,35.72,35.84,185000.0,29.8414,29.9333,29.8164,29.9166,185000.0
2013-03-11 09:50:00,35.84,35.87,35.81,35.82,141200.0,29.9166,29.9416,29.8915,29.8999,141200.0
2013-03-11 09:55:00,35.82,35.83,35.77,35.81,406700.0,29.8999,29.9082,29.8581,29.8915,406700.0
2013-03-11 10:00:00,35.82,35.87,35.8,35.82,167200.0,29.8999,29.9416,29.8832,29.8999,167200.0
2013-03-11 10:05:00,35.82,35.87,35.82,35.87,96300.0,29.8999,29.9416,29.8999,29.9416,96300.0
2013-03-11 10:10:00,35.87,35.88,35.85,35.85,142000.0,29.9416,29.95,29.9249,29.9249,142000.0
2013-03-11 10:15:00,35.86,35.86,35.82,35.84,122300.0,29.9333,29.9333,29.8999,29.9166,122300.0
2013-03-11 10:20:00,35.86,35.87,35.85,35.86,89200.0,29.9333,29.9416,29.9249,29.9333,89200.0
2013-03-11 10:25:00,35.87,35.87,35.82,35.82,160300.0,29.9416,29.9416,29.8999,29.8999,160300.0
2013-03-11 10:30:00,35.82,35.83,35.81,35.82,76300.0,29.8999,29.9082,29.8915,29.8999,76300.0
2013-03-11 10:35:00,35.82,35.82,35.79,35.79,179300.0,29.8999,29.8999,29.8748,29.8748,179300.0
2013-03-11 10:40:00,35.79,35.8,35.78,35.8,110600.0,29.8748,29.8832,29.8665,29.8832,110600.0
2013-03-11 10:45:00,35.79,35.83,35.79,35.83,54900.0,29.8748,29.9082,29.8748,29.9082,54900.0
2013-03-11 10:50:00,35.83,35.83,35.75,35.75,351800.0,29.9082,29.9082,29.8414,29.8414,351800.0
2013-03-11 10:55:00,35.76,35.77,35.74,35.76,141500.0,29.8498,29.8581,29.8331,29.8498,141500.0
2013-03-11 11:00:00,35.76,35.81,35.75,35.81,85800.0,29.8498,29.8915,29.8414,29.8915,85800.0
2013-03-11 11:05:00,35.81,35.86,35.8,35.85,105800.0,29.8915,29.9333,29.8832,29.9249,105800.0
2013-03-11 11:10:00,35.86,35.86,35.84,35.85,164400.0,29.9333,29.9333,29.9166,29.9249,164400.0
2013-03-11 11:15:00,35.85,35.86,35.84,35.85,80400.0,29.9249,29.9333,29.9166,29.9249,80400.0
2013-03-11 11:20:00,35.85,35.87,35.83,35.87,117700.0,29.9249,29.9416,29.9082,29.9416,117700.0
2013-03-11 11:25:00,35.87,35.87,35.83,35.83,72800.0,29.9416,29.9416,29.9082,29.9082,72800.0
2013-03-11 11:30:00,35.84,35.88,35.82,35.86,92000.0,29.9166,29.95,29.8999,29.9333,92000.0
2013-03-11 11:35:00,35.86,35.87,35.84,35.85,69800.0,29.9333,29.9416,29.9166,29.9249,69800.0
2013-03-11 11:40:00,35.85,35.86,35.84,35.85,88600.0,29.9249,29.9333,29.9166,29.9249,88600.0
2013-03-11 11:45:00,35.85,35.86,35.84,35.84,74500.0,29.9249,29.9333,29.9166,29.9166,74500.0
2013-03-11 11:50:00,35.84,35.86,35.84,35.86,40600.0,29.9166,29.9333,29.9166,29.9333,40600.0
2013-03-11 11:55:00,35.85,35.86,35.85,35.86,36100.0,29.9249,29.9333,29.9249,29.9333,36100.0
2013-03-11 12:00:00,35.86,35.87,35.84,35.86,153900.0,29.9333,29.9416,29.9166,29.9333,153900.0
2013-03-11 12:05:00,35.86,35.89,35.86,35.89,140900.0,29.9333,29.9583,29.9333,29.9583,140900.0
2013-03-11 12:10:00,35.89,35.93,35.88,35.92,72800.0,29.9583,29.9917,29.95,29.9833,72800.0
2013-03-11 12:15:00,35.92,35.94,35.91,35.93,97100.0,29.9833,30.0,29.975,29.9917,97100.0
2013-03-11 12:20:00,35.94,35.94,35.9,35.9,95300.0,30.0,30.0,29.9666,29.9666,95300.0
2013-03-11 12:25:00,35.91,35.92,35.9,35.91,62900.0,29.975,29.9833,29.9666,29.975,62900.0
2013-03-11 12:30:00,35.91,35.92,35.88,35.9,79100.0,29.975,29.9833,29.95,29.9666,79100.0
2013-03-11 12:35:00,35.9,35.9,35.88,35.89,82800.0,29.9666,29.9666,29.95,29.9583,82800.0
2013-03-11 12:40:00,35.88,35.9,35.88,35.9,58600.0,29.95,29.9666,29.95,29.9666,58600.0
2013-03-11 12:45:00,35.89,35.9,35.85,35.88,334600.0,29.9583,29.9666,29.9249,29.95,334600.0
2013-03-11 12:50:00,35.87,35.88,35.86,35.86,34800.0,29.9416,29.95,29.9333,29.9333,34800.0
2013-03-11 12:55:00,35.87,35.9,35.86,35.89,98300.0,29.9416,29.9666,29.9333,29.9583,98300.0
2013-03-11 13:00:00,35.88,35.91,35.88,35.89,138900.0,29.95,29.975,29.95,29.9583,138900.0
2013-03-11 13:05:00,35.89,35.91,35.88,35.9,64900.0,29.9583,29.975,29.95,29.9666,64900.0
2013-03-11 13:10:00,35.9,35.92,35.89,35.91,88400.0,29.9666,29.9833,29.9583,29.975,88400.0
2013-03-11 13:15:00,35.9,35.91,35.89,35.9,66600.0,29.9666,29.975,29.9583,29.9666,66600.0
2013-03-11 13:20:00,35.9,35.92,35.89,35.92,48200.0,29.9666,29.9833,29.9583,29.9833,48200.0
2013-03-11 13:25:00,35.91,35.96,35.91,35.95,96500.0,29.975,30.0167,29.975,30.0084,96500.0
2013-03-11 13:30:00,35.95,35.98,35.95,35.97,108800.0,30.0084,30.0334,30.0084,30.0251,108800.0
2013-03-11 13:35:00,35.97,35.98,35.94,35.96,133600.0,30.0251,30.0334,30.0,30.0167,133600.0
2013-03-11 13:40:00,35.96,35.97,35.94,35.95,86300.0,30.0167,30.0251,30.0,30.0084,86300.0
2013-03-11 13:45:00,35.94,35.95,35.94,35.95,77400.0,30.0,30.0084,30.0,30.0084,77400.0
2013-03-11 13:50:00,35.95,35.95,35.94,35.95,41000.0,30.0084,30.0084,30.0,30.0084,41000.0
2013-03-11 13:55:00,35.94,35.96,35.94,35.94,116400.0,30.0,30.0167,30.0,30.0,116400.0
2013-03-11 14:00:00,35.95,35.95,35.91,35.93,115700.0,30.0084,30.0084,29.975,29.9917,115700.0
2013-03-11 14:05:00,35.93,35.93,35.9,35.91,128300.0,29.9917,29.9917,29.9666,29.975,128300.0
2013-03-11 14:10:00,35.91,35.92,35.9,35.91,86300.0,29.975,29.9833,29.9666,29.975,86300.0
2013-03-11 14:15:00,35.91,35.92,35.88,35.89,137900.0,29.975,29.9833,29.95,29.9583,137900.0
2013-03-11 14:20:00,35.88,35.89,35.86,35.88,128100.0,29.95,29.9583,29.9333,29.95,128100.0
2013-03-11 14:25:00,35.88,35.9,35.87,35.87,97000.0,29.95,29.9666,29.9416,29.9416,97000.0
2013-03-11 14:30:00,35.88,35.88,35.85,35.85,83900.0,29.95,29.95,29.9249,29.9249,83900.0
2013-03-11 14:35:00,35.85,35.88,35.85,35.87,127700.0,29.9249,29.95,29.9249,29.9416,127700.0
2013-03-11 14:40:00,35.87,35.9,35.86,35.9,140100.0,29.9416,29.9666,29.9333,29.9666,140100.0
2013-03-11 14:45:00,35.89,35.92,35.89,35.9,227100.0,29.9583,29.9833,29.9583,29.9666,227100.0
2013-03-11 14:50:00,35.89,35.9,35.89,35.9,88900.0,29.9583,29.9666,29.9583,29.9666,88900.0
2013-03-11 14:55:00,35.9,35.9,35.89,35.9,83300.0,29.9666,29.9666,29.9583,29.9666,83300.0
2013-03-11 15:00:00,35.89,35.91,35.89,35.9,137200.0,29.9583,29.975,29.9583,29.9666,137200.0
2013-03-11 15:05:00,35.9,35.91,35.87,35.87,163100.0,29.9666,29.975,29.9416,29.9416,163100.0
2013-03-11 15:10:00,35.88,35.88,35.86,35.87,123700.0,29.95,29.95,29.9333,29.9416,123700.0
2013-03-11 15:15:00,35.86,35.87,35.86,35.86,135300.0,29.9333,29.9416,29.9333,29.9333,135300.0
2013-03-11 15:20:00,35.87,35.88,35.85,35.87,272200.0,29.9416,29.95,29.9249,29.9416,272200.0
2013-03-11 15:25:00,35.87,35.87,35.86,35.86,157200.0,29.9416,29.9416,29.9333,29.9333,157200.0
2013-03-11 15:30:00,35.86,35.87,35.83,35.84,286800.0,29.9333,29.9416,29.9082,29.9166,286800.0
2013-03-11 15:35:00,35.83,35.84,35.82,35.83,219800.0,29.9082,29.9166,29.8999,29.9082,219800.0
2013-03-11 15:40:00,35.82,35.85,35.82,35.84,242100.0,29.8999,29.9249,29.8999,29.9166,242100.0
2013-03-11 15:45:00,35.85,35.9,35.84,35.84,462900.0,29.9249,29.9666,29.9166,29.9166,462900.0
2013-03-11 15:50:00,35.84,35.87,35.83,35.87,608500.0,29.9166,29.9416,29.9082,29.9416,608500.0
2013-03-11 15:55:00,35.87,35.91,35.83,35.91,900100.0,29.9416,29.975,29.9082,29.975,900100.0
2013-03-12 09:30:00,35.83,35.85,35.64,35.67,394400.0,29.9082,29.9249,29.7496,29.7747,394400.0
2013-03-12 09:35:00,35.66,35.68,35.61,35.65,218800.0,29.7663,29.783,29.7246,29.758,218800.0
2013-03-12 09:40:00,35.66,35.71,35.63,35.69,215500.0,29.7663,29.8081,29.7413,29.7914,215500.0
2013-03-12 09:45:00,35.7,35.76,35.7,35.75,171800.0,29.7997,29.8498,29.7997,29.8414,171800.0
2013-03-12 09:50:00,35.75,35.77,35.7,35.72,140400.0,29.8414,29.8581,29.7997,29.8164,140400.0
2013-03-12 09:55:00,35.71,35.75,35.7,35.72,195000.0,29.8081,29.8414,29.7997,29.8164,195000.0
2013-03-12 10:00:00,35.72,35.74,35.71,35.73,461900.0,29.8164,29.8331,29.8081,29.8247,461900.0
2013-03-12 10:05:00,35.73,35.74,35.7,35.73,215500.0,29.8247,29.8331,29.7997,29.8247,215500.0
2013-03-12 10:10:00,35.73,35.76,35.69,35.7,276700.0,29.8247,29.8498,29.7914,29.7997,276700.0
2013-03-12 10:15:00,35.71,35.71,35.62,35.64,153400.0,29.8081,29.8081,29.7329,29.7496,153400.0
2013-03-12 10:20:00,35.64,35.64,35.59,35.62,148200.0,29.7496,29.7496,29.7079,29.7329,148200.0
2013-03-12 10:25:00,35.62,35.62,35.55,35.58,194500.0,29.7329,29.7329,29.6745,29.6995,194500.0
2013-03-12 10:30:00,35.57,35.58,35.55,35.57,122400.0,29.6912,29.6995,29.6745,29.6912,122400.0
2013-03-12 10:35:00,35.57,35.57,35.48,35.52,295300.0,29.6912,29.6912,29.6161,29.6495,295300.0
2013-03-12 10:40:00,35.52,35.53,35.48,35.49,170600.0,29.6495,29.6578,29.6161,29.6244,170600.0
2013-03-12 10:45:00,35.5,35.5,35.43,35.44,252400.0,29.6328,29.6328,29.5743,29.5827,252400.0
2013-03-12 10:50:00,35.44,35.45,35.41,35.41,294600.0,29.5827,29.591,29.5576,29.5576,294600.0
2013-03-12 10:55:00,35.41,35.43,35.39,35.43,356700.0,29.5576,29.5743,29.5409,29.5743,356700.0
2013-03-12 11:00:00,35.43,35.46,35.37,35.46,440700.0,29.5743,29.5994,29.5242,29.5994,440700.0
2013-03-12 11:05:00,35.45,35.46,35.39,35.42,365000.0,29.591,29.5994,29.5409,29.566,365000.0
2013-03-12 11:10:00,35.43,35.49,35.41,35.48,193300.0,29.5743,29.6244,29.5576,29.6161,193300.0
2013-03-12 11:15:00,35.48,35.5,35.44,35.48,145400.0,29.6161,29.6328,29.5827,29.6161,145400.0
2013-03-12 11:20:00,35.48,35.49,35.42,35.42,154900.0,29.6161,29.6244,29.566,29.566,154900.0
2013-03-12 11:25:00,35.42,35.42,35.35,35.36,233700.0,29.566,29.566,29.5075,29.5159,233700.0
2013-03-12 11:30:00,35.35,35.41,35.31,35.41,198300.0,29.5075,29.5576,29.4742,29.5576,198300.0
2013-03-12 11:35:00,35.4,35.42,35.39,35.39,102400.0,29.5493,29.566,29.5409,29.5409,102400.0
2013-03-12 11:40:00,35.39,35.4,35.37,35.39,86900.0,29.5409,29.5493,29.5242,29.5409,86900.0
2013-03-12 11:45:00,35.39,35.43,35.37,35.43,217200.0,29.5409,29.5743,29.5242,29.5743,217200.0
2013-03-12 11:50:00,35.43,35.45,35.4,35.44,148500.0,29.5743,29.591,29.5493,29.5827,148500.0
2013-03-12 11:55:00,35.45,35.45,35.41,35.42,180900.0,29.591,29.591,29.5576,29.566,180900.0
2013-03-12 12:00:00,35.42,35.43,35.4,35.4,68000.0,29.566,29.5743,29.5493,29.5493,68000.0
2013-03-12 12:05:00,35.4,35.43,35.36,35.42,143500.0,29.5493,29.5743,29.5159,29.566,143500.0
2013-03-12 12:10:00,35.42,35.43,35.37,35.39,156400.0,29.566,29.5743,29.5242,29.5409,156400.0
2013-03-12 12:15:00,35.4,35.4,35.36,35.37,160200.0,29.5493,29.5493,29.5159,29.5242,160200.0
2013-03-12 12:20:00,35.37,35.37,35.3,35.32,214700.0,29.5242,29.5242,29.4658,29.4825,214700.0
2013-03-12 12:25:00,35.31,35.32,35.3,35.3,144500.0,29.4742,29.4825,29.4658,29.4658,144500.0
2013-03-12 12:30:00,35.3,35.36,35.3,35.34,129300.0,29.4658,29.5159,29.4658,29.4992,129300.0
2013-03-12 12:35:00,35.34,35.38,35.34,35.36,162600.0,29.4992,29.5326,29.4992,29.5159,162600.0
2013-03-12 12:40:00,35.36,35.37,35.3,35.34,200700.0,29.5159,29.5242,29.4658,29.4992,200700.0
2013-03-12 12:45:00,35.34,35.34,35.32,35.32,71500.0,29.4992,29.4992,29.4825,29.4825,71500.0
2013-03-12 12:50:00,35.32,35.38,35.32,35.37,149400.0,29.4825,29.5326,29.4825,29.5242,149400.0
2013-03-12 12:55:00,35.37,35.5,35.37,35.44,242600.0,29.5242,29.6328,29.5242,29.5827,242600.0
2013-03-12 13:00:00,35.45,35.45,35.41,35.41,158600.0,29.591,29.591,29.5576,29.5576,158600.0
2013-03-12 13:05:00,35.41,35.42,35.39,35.4,148700.0,29.5576,29.566,29.5409,29.5493,148700.0
2013-03-12 13:10:00,35.4,35.4,35.36,35.39,109600.0,29.5493,29.5493,29.5159,29.5409,109600.0
2013-03-12 13:15:00,35.38,35.39,35.38,35.38,43800.0,29.5326,29.5409,29.5326,29.5326,43800.0
2013-03-12 13:20:00,35.38,35.39,35.33,35.33,148600.0,29.5326,29.5409,29.4909,29.4909,148600.0
2013-03-12 13:25:00,35.33,35.34,35.33,35.33,51600.0,29.4909,29.4992,29.4909,29.4909,51600.0
2013-03-12 13:30:00,35.34,35.34,35.31,35.32,113000.0,29.4992,29.4992,29.4742,29.4825,113000.0
2013-03-12 13:35:00,35.32,35.34,35.29,35.31,173000.0,29.4825,29.4992,29.4575,29.4742,173000.0
2013-03-12 13:40:00,35.32,35.32,35.31,35.31,86200.0,29.4825,29.4825,29.4742,29.4742,86200.0
2013-03-12 13:45:00,35.31,35.32,35.26,35.29,203700.0,29.4742,29.4825,29.4324,29.4575,203700.0
2013-03-12 13:50:00,35.29,35.29,35.23,35.24,219700.0,29.4575,29.4575,29.4074,29.4157,219700.0
2013-03-12 13:55:00,35.24,35.26,35.22,35.25,165000.0,29.4157,29.4324,29.399,29.4241,165000.0
2013-03-12 14:00:00,35.26,35.27,35.24,35.24,166900.0,29.4324,29.4408,29.4157,29.4157,166900.0
2013-03-12 14:05:00,35.24,35.25,35.2,35.22,167100.0,29.4157,29.4241,29.3823,29.399,167100.0
2013-03-12 14:10:00,35.21,35.24,35.19,35.23,234500.0,29.3907,29.4157,29.374,29.4074,234500.0
2013-03-12 14:15:00,35.23,35.23,35.19,35.22,183200.0,29.4074,29.4074,29.374,29.399,183200.0
2013-03-12 14:20:00,35.23,35.23,35.18,35.2,197900.0,29.4074,29.4074,29.3656,29.3823,197900.0
2013-03-12 14:25:00,35.2,35.21,35.17,35.17,226100.0,29.3823,29.3907,29.3573,29.3573,226100.0
2013-03-12 14:30:00,35.18,35.2,35.16,35.19,206700.0,29.3656,29.3823,29.349,29.374,206700.0
2013-03-12 14:35:00,35.2,35.23,35.19,35.2,111300.0,29.3823,29.4074,29.374,29.3823,111300.0
2013-03-12 14:40:00,35.19,35.24,35.19,35.23,113400.0,29.374,29.4157,29.374,29.4074,113400.0
2013-03-12 14:45:00,35.23,35.29,35.23,35.29,119000.0,29.4074,29.4575,29.4074,29.4575,119000.0
2013-03-12 14:50:00,35.28,35.33,35.27,35.32,161700.0,29.4491,29.4909,29.4408,29.4825,161700.0
2013-03-12 14:55:00,35.33,35.33,35.28,35.28,149100.0,29.4909,29.4909,29.4491,29.4491,149100.0
2013-03-12 15:00:00,35.29,35.34,35.28,35.32,209100.0,29.4575,29.4992,29.4491,29.4825,209100.0
2013-03-12 15:05:00,35.31,35.32,35.28,35.29,176500.0,29.4742,29.4825,29.4491,29.4575,176500.0
2013-03-12 15:10:00,35.3,35.38,35.29,35.37,160500.0,29.4658,29.5326,29.4575,29.5242,160500.0
2013-03-12 15:15:00,35.38,35.41,35.36,35.4,253900.0,29.5326,29.5576,29.5159,29.5493,253900.0
2013-03-12 15:20:00,35.4,35.42,35.39,35.41,307900.0,29.5493,29.566,29.5409,29.5576,307900.0
2013-03-12 15:25:00,35.42,35.45,35.38,35.4,202900.0,29.566,29.591,29.5326,29.5493,202900.0
2013-03-12 15:30:00,35.39,35.41,35.37,35.37,255400.0,29.5409,29.5576,29.5242,29.5242,255400.0
2013-03-12 15:35:00,35.37,35.42,35.37,35.4,256200.0,29.5242,29.566,29.5242,29.5493,256200.0
2013-03-12 15:40:00,35.41,35.42,35.37,35.39,270900.0,29.5576,29.566,29.5242,29.5409,270900.0
2013-03-12 15:45:00,35.38,35.39,35.37,35.38,330700.0,29.5326,29.5409,29.5242,29.5326,330700.0
2013-03-12 15:50:00,35.38,35.41,35.37,35.41,503800.0,29.5326,29.5576,29.5242,29.5576,503800.0
2013-03-12 15:55:00,35.41,35.45,35.4,35.43,966600.0,29.5576,29.591,29.5493,29.5743,966600.0
2013-03-13 09:30:00,35.81,35.85,35.57,35.66,950600.0,29.8915,29.9249,29.6912,29.7663,950600.0
2013-03-13 09:35:00,35.66,35.68,35.42,35.45,1093500.0,29.7663,29.783,29.566,29.591,1093500.0
2013-03-13 09:40:00,35.45,35.49,35.38,35.41,678600.0,29.591,29.6244,29.5326,29.5576,678600.0
2013-03-13 09:45:00,35.41,35.5,35.35,35.49,501600.0,29.5576,29.6328,29.5075,29.6244,501600.0
2013-03-13 09:50:00,35.49,35.51,35.43,35.44,682300.0,29.6244,29.6411,29.5743,29.5827,682300.0
2013-03-13 09:55:00,35.44,35.52,35.42,35.48,299800.0,29.5827,29.6495,29.566,29.6161,299800.0
2013-03-13 10:00:00,35.47,35.48,35.4,35.4,265100.0,29.6077,29.6161,29.5493,29.5493,265100.0
2013-03-13 10:05:00,35.4,35.52,35.4,35.47,329600.0,29.5493,29.6495,29.5493,29.6077,329600.0
2013-03-13 10:10:00,35.47,35.52,35.45,35.47,252300.0,29.6077,29.6495,29.591,29.6077,252300.0
2013-03-13 10:15:00,35.47,35.48,35.42,35.44,307600.0,29.6077,29.6161,29.566,29.5827,307600.0
2013-03-13 10:20:00,35.44,35.5,35.41,35.5,182100.0,29.5827,29.6328,29.5576,29.6328,182100.0
2013-03-13 10:25:00,35.49,35.5,35.47,35.48,149300.0,29.6244,29.6328,29.6077,29.6161,149300.0
2013-03-13 10:30:00,35.47,35.51,35.47,35.49,224500.0,29.6077,29.6411,29.6077,29.6244,224500.0
2013-03-13 10:35:00,35.5,35.55,35.49,35.52,239500.0,29.6328,29.6745,29.6244,29.6495,239500.0
2013-03-13 10:40:00,35.52,35.58,35.5,35.58,153100.0,29.6495,29.6995,29.6328,29.6995,153100.0
2013-03-13 10:45:00,35.58,35.63,35.57,35.62,232800.0,29.6995,29.7413,29.6912,29.7329,232800.0
2013-03-13 10:50:00,35.61,35.66,35.59,35.66,297100.0,29.7246,29.7663,29.7079,29.7663,297100.0
2013-03-13 10:55:00,35.65,35.67,35.63,35.64,332100.0,29.758,29.7747,29.7413,29.7496,332100.0
2013-03-13 11:00:00,35.64,35.64,35.57,35.57,230300.0,29.7496,29.7496,29.6912,29.6912,230300.0
2013-03-13 11:05:00,35.57,35.6,35.57,35.6,174800.0,29.6912,29.7162,29.6912,29.7162,174800.0
2013-03-13 11:10:00,35.6,35.61,35.57,35.57,265400.0,29.7162,29.7246,29.6912,29.6912,265400.0
2013-03-13 11:15:00,35.57,35.58,35.55,35.55,87800.0,29.6912,29.6995,29.6745,29.6745,87800.0
2013-03-13 11:20:00,35.56,35.6,35.55,35.6,138500.0,29.6828,29.7162,29.6745,29.7162,138500.0
2013-03-13 11:25:00,35.59,35.61,35.58,35.6,126500.0,29.7079,29.7246,29.6995,29.7162,126500.0
2013-03-13 11:30:00,35.6,35.61,35.53,35.53,182300.0,29.7162,29.7246,29.6578,29.6578,182300.0
2013-03-13 11:35:00,35.53,35.56,35.52,35.55,120300.0,29.6578,29.6828,29.6495,29.6745,120300.0
2013-03-13 11:40:00,35.56,35.6,35.55,35.59,237100.0,29.6828,29.7162,29.6745,29.7079,237100.0
2013-03-13 11:45:00,35.59,35.6,35.57,35.59,128200.0,29.7079,29.7162,29.6912,29.7079,128200.0
2013-03-13 11:50:00,35.59,35.6,35.58,35.59,42700.0,29.7079,29.7162,29.6995,29.7079,42700.0
2013-03-13 11:55:00,35.59,35.6,35.56,35.59,312100.0,29.7079,29.7162,29.6828,29.7079,312100.0
2013-03-13 12:00:00,35.59,35.6,35.58,35.59,53600.0,29.7079,29.7162,29.6995,29.7079,53600.0
2013-03-13 12:05:00,35.59,35.61,35.59,35.59,201500.0,29.7079,29.7246,29.7079,29.7079,201500.0
2013-03-13 12:10:00,35.59,35.6,35.58,35.59,178300.0,29.7079,29.7162,29.6995,29.7079,178300.0
2013-03-13 12:15:00,35.59,35.61,35.58,35.59,224400.0,29.7079,29.7246,29.6995,29.7079,224400.0
2013-03-13 12:20:00,35.6,35.61,35.59,35.59,116800.0,29.7162,29.7246,29.7079,29.7079,116800.0
2013-03-13 12:25:00,35.59,35.62,35.59,35.6,222900.0,29.7079,29.7329,29.7079,29.7162,222900.0
2013-03-13 12:30:00,35.6,35.64,35.6,35.63,143000.0,29.7162,29.7496,29.7162,29.7413,143000.0
2013-03-13 12:35:00,35.64,35.65,35.6,35.64,203000.0,29.7496,29.758,29.7162,29.7496,203000.0
2013-03-13 12:40:00,35.63,35.64,35.6,35.62,197300.0,29.7413,29.7496,29.7162,29.7329,197300.0
2013-03-13 12:45:00,35.61,35.62,35.6,35.61,92500.0,29.7246,29.7329,29.7162,29.7246,92500.0
2013-03-13 12:50:00,35.61,35.63,35.6,35.6,194700.0,29.7246,29.7413,29.7162,29.7162,194700.0
2013-03-13 12:55:00,35.6,35.63,35.6,35.62,152700.0,29.7162,29.7413,29.7162,29.7329,152700.0
2013-03-13 13:00:00,35.62,35.64,35.57,35.59,222300.0,29.7329,29.7496,29.6912,29.7079,222300.0
2013-03-13 13:05:00,35.59,35.61,35.59,35.6,81900.0,29.7079,29.7246,29.7079,29.7162,81900.0
2013-03-13 13:10:00,35.6,35.61,35.6,35.6,100500.0,29.7162,29.7246,29.7162,29.7162,100500.0
2013-03-13 13:15:00,35.61,35.62,35.6,35.61,118100.0,29.7246,29.7329,29.7162,29.7246,118100.0
2013-03-13 13:20:00,35.61,35.62,35.6,35.6,86700.0,29.7246,29.7329,29.7162,29.7162,86700.0
2013-03-13 13:25:00,35.6,35.62,35.6,35.62,102700.0,29.7162,29.7329,29.7162,29.7329,102700.0
2013-03-13 13:30:00,35.61,35.62,35.6,35.6,160500.0,29.7246,29.7329,29.7162,29.7162,160500.0
2013-03-13 13:35:00,35.6,35.61,35.6,35.6,57300.0,29.7162,29.7246,29.7162,29.7162,57300.0
2013-03-13 13:40:00,35.6,35.62,35.6,35.61,242500.0,29.7162,29.7329,29.7162,29.7246,242500.0
2013-03-13 13:45:00,35.62,35.66,35.61,35.63,452400.0,29.7329,29.7663,29.7246,29.7413,452400.0
2013-03-13 13:50:00,35.64,35.67,35.63,35.66,278100.0,29.7496,29.7747,29.7413,29.7663,278100.0
2013-03-13 13:55:00,35.67,35.67,35.65,35.65,187600.0,29.7747,29.7747,29.758,29.758,187600.0
2013-03-13 14:00:00,35.66,35.67,35.63,35.64,195700.0,29.7663,29.7747,29.7413,29.7496,195700.0
2013-03-13 14:05:00,35.63,35.64,35.59,35.59,108300.0,29.7413,29.7496,29.7079,29.7079,108300.0
2013-03-13 14:10:00,35.59,35.6,35.59,35.59,62900.0,29.7079,29.7162,29.7079,29.7079,62900.0
2013-03-13 14:15:00,35.59,35.64,35.59,35.64,489200.0,29.7079,29.7496,29.7079,29.7496,489200.0
2013-03-13 14:20:00,35.63,35.65,35.59,35.63,162000.0,29.7413,29.758,29.7079,29.7413,162000.0
2013-03-13 14:25:00,35.62,35.65,35.61,35.63,394200.0,29.7329,29.758,29.7246,29.7413,394200.0
2013-03-13 14:30:00,35.64,35.65,35.64,35.64,93900.0,29.7496,29.758,29.7496,29.7496,93900.0
2013-03-13 14:35:00,35.65,35.65,35.63,35.64,125900.0,29.758,29.758,29.7413,29.7496,125900.0
2013-03-13 14:40:00,35.63,35.64,35.61,35.61,151200.0,29.7413,29.7496,29.7246,29.7246,151200.0
2013-03-13 14:45:00,35.61,35.62,35.6,35.6,94500.0,29.7246,29.7329,29.7162,29.7162,94500.0
2013-03-13 14:50:00,35.61,35.62,35.6,35.62,176500.0,29.7246,29.7329,29.7162,29.7329,176500.0
2013-03-13 14:55:00,35.61,35.63,35.59,35.62,187100.0,29.7246,29.7413,29.7079,29.7329,187100.0
2013-03-13 15:00:00,35.62,35.63,35.59,35.6,235100.0,29.7329,29.7413,29.7079,29.7162,235100.0
2013-03-13 15:05:00,35.6,35.61,35.55,35.56,186100.0,29.7162,29.7246,29.6745,29.6828,186100.0
2013-03-13 15:10:00,35.56,35.6,35.55,35.59,154100.0,29.6828,29.7162,29.6745,29.7079,154100.0
2013-03-13 15:15:00,35.59,35.61,35.58,35.59,118400.0,29.7079,29.7246,29.6995,29.7079,118400.0
2013-03-13 15:20:00,35.59,35.63,35.59,35.62,146100.0,29.7079,29.7413,29.7079,29.7329,146100.0
2013-03-13 15:25:00,35.62,35.62,35.61,35.61,128500.0,29.7329,29.7329,29.7246,29.7246,128500.0
2013-03-13 15:30:00,35.61,35.66,35.61,35.65,258200.0,29.7246,29.7663,29.7246,29.758,258200.0
2013-03-13 15:35:00,35.66,35.67,35.64,35.64,324300.0,29.7663,29.7747,29.7496,29.7496,324300.0
2013-03-13 15:40:00,35.64,35.66,35.64,35.66,416000.0,29.7496,29.7663,29.7496,29.7663,416000.0
2013-03-13 15:45:00,35.66,35.69,35.64,35.68,872200.0,29.7663,29.7914,29.7496,29.783,872200.0
2013-03-13 15:50:00,35.68,35.69,35.63,35.65,433500.0,29.783,29.7914,29.7413,29.758,433500.0
2013-03-13 15:55:00,35.64,35.66,35.57,35.57,910500.0,29.7496,29.7663,29.6912,29.6912,910500.0
2013-03-14 09:30:00,35.8,35.84,35.62,35.84,495400.0,29.8832,29.9166,29.7329,29.9166,495400.0
2013-03-14 09:35:00,35.85,35.98,35.84,35.98,322700.0,29.9249,30.0334,29.9166,30.0334,322700.0
2013-03-14 09:40:00,35.98,36.08,35.98,36.06,428100.0,30.0334,30.1169,30.0334,30.1002,428100.0
2013-03-14 09:45:00,36.06,36.06,35.99,36.02,311900.0,30.1002,30.1002,30.0418,30.0668,311900.0
2013-03-14 09:50:00,36.02,36.09,36.02,36.05,329400.0,30.0668,30.1252,30.0668,30.0919,329400.0
2013-03-14 09:55:00,36.05,36.16,36.05,36.1,504500.0,30.0919,30.1837,30.0919,30.1336,504500.0
2013-03-14 10:00:00,36.1,36.15,36.09,36.13,237400.0,30.1336,30.1753,30.1252,30.1586,237400.0
2013-03-14 10:05:00,36.13,36.13,36.09,36.09,182700.0,30.1586,30.1586,30.1252,30.1252,182700.0
2013-03-14 10:10:00,36.09,36.1,36.04,36.05,183500.0,30.1252,30.1336,30.0835,30.0919,183500.0
2013-03-14 10:15:00,36.05,36.05,35.95,36.0,319800.0,30.0919,30.0919,30.0084,30.0501,319800.0
2013-03-14 10:20:00,36.01,36.04,35.98,36.04,209300.0,30.0585,30.0835,30.0334,30.0835,209300.0
2013-03-14 10:25:00,36.03,36.09,36.03,36.05,346100.0,30.0752,30.1252,30.0752,30.0919,346100.0
2013-03-14 10:30:00,36.05,36.07,36.01,36.07,179100.0,30.0919,30.1086,30.0585,30.1086,179100.0
2013-03-14 10:35:00,36.07,36.12,36.06,36.1,199300.0,30.1086,30.1503,30.1002,30.1336,199300.0
2013-03-14 10:40:00,36.1,36.15,36.07,36.12,148500.0,30.1336,30.1753,30.1086,30.1503,148500.0
2013-03-14 10:45:00,36.12,36.13,36.07,36.1,278000.0,30.1503,30.1586,30.1086,30.1336,278000.0
2013-03-14 10:50:00,36.1,36.11,36.07,36.08,92500.0,30.1336,30.1419,30.1086,30.1169,92500.0
2013-03-14 10:55:00,36.08,36.12,36.06,36.12,166600.0,30.1169,30.1503,30.1002,30.1503,166600.0
2013-03-14 11:00:00,36.11,36.12,36.05,36.06,207200.0,30.1419,30.1503,30.0919,30.1002,207200.0
2013-03-14 11:05:00,36.06,36.07,36.01,36.02,145200.0,30.1002,30.1086,30.0585,30.0668,145200.0
2013-03-14 11:10:00,36.02,36.04,36.0,36.01,179900.0,30.0668,30.0835,30.0501,30.0585,179900.0
2013-03-14 11:15:00,36.02,36.03,36.01,36.03,62900.0,30.0668,30.0752,30.0585,30.0752,62900.0
2013-03-14 11:20:00,36.02,36.05,36.02,36.05,89300.0,30.0668,30.0919,30.0668,30.0919,89300.0
2013-03-14 11:25:00,36.04,36.05,36.0,36.01,185200.0,30.0835,30.0919,30.0501,30.0585,185200.0
2013-03-14 11:30:00,36.01,36.05,36.0,36.05,123500.0,30.0585,30.0919,30.0501,30.0919,123500.0
2013-03-14 11:35:00,36.05,36.06,36.04,36.04,76800.0,30.0919,30.1002,30.0835,30.0835,76800.0
2013-03-14 11:40:00,36.05,36.05,36.03,36.04,132100.0,30.0919,30.0919,30.0752,30.0835,132100.0
2013-03-14 11:45:00,36.04,36.06,36.03,36.05,94200.0,30.0835,30.1002,30.0752,30.0919,94200.0
2013-03-14 11:50:00,36.06,36.06,36.03,36.04,128100.0,30.1002,30.1002,30.0752,30.0835,128100.0
2013-03-14 11:55:00,36.04,36.04,36.0,36.0,106800.0,30.0835,30.0835,30.0501,30.0501,106800.0
2013-03-14 12:00:00,36.0,36.01,35.98,35.99,84600.0,30.0501,30.0585,30.0334,30.0418,84600.0
2013-03-14 12:05:00,35.98,36.01,35.98,36.01,108100.0,30.0334,30.0585,30.0334,30.0585,108100.0
2013-03-14 12:10:00,36.01,36.05,36.0,36.04,104700.0,30.0585,30.0919,30.0501,30.0835,104700.0
2013-03-14 12:15:00,36.04,36.06,36.03,36.05,58400.0,30.0835,30.1002,30.0752,30.0919,58400.0
2013-03-14 12:20:00,36.05,36.06,36.01,36.03,99900.0,30.0919,30.1002,30.0585,30.0752,99900.0
2013-03-14 12:25:00,36.04,36.04,36.0,36.0,98000.0,30.0835,30.0835,30.0501,30.0501,98000.0
2013-03-14 12:30:00,36.01,36.02,36.0,36.01,91200.0,30.0585,30.0668,30.0501,30.0585,91200.0
2013-03-14 12:35:00,36.02,36.02,35.96,35.96,97800.0,30.0668,30.0668,30.0167,30.0167,97800.0
2013-03-14 12:40:00,35.96,36.01,35.95,36.0,205100.0,30.0167,30.0585,30.0084,30.0501,205100.0
2013-03-14 12:45:00,36.01,36.02,35.99,36.0,290100.0,30.0585,30.0668,30.0418,30.0501,290100.0
2013-03-14 12:50:00,36.0,36.02,36.0,36.0,105000.0,30.0501,30.0668,30.0501,30.0501,105000.0
2013-03-14 12:55:00,36.0,36.02,36.0,36.0,122500.0,30.0501,30.0668,30.0501,30.0501,122500.0
2013-03-14 13:00:00,36.01,36.08,36.0,36.07,185000.0,30.0585,30.1169,30.0501,30.1086,185000.0
2013-03-14 13:05:00,36.07,36.09,36.07,36.09,103400.0,30.1086,30.1252,30.1086,30.1252,103400.0
2013-03-14 13:10:00,36.09,36.09,36.05,36.05,224100.0,30.1252,30.1252,30.0919,30.0919,224100.0
2013-03-14 13:15:00,36.06,36.09,36.05,36.09,215900.0,30.1002,30.1252,30.0919,30.1252,215900.0
2013-03-14 13:20:00,36.09,36.09,36.05,36.06,107800.0,30.1252,30.1252,30.0919,30.1002,107800.0
2013-03-14 13:25:00,36.07,36.07,36.04,36.05,70800.0,30.1086,30.1086,30.0835,30.0919,70800.0
2013-03-14 13:30:00,36.05,36.05,36.01,36.01,218300.0,30.0919,30.0919,30.0585,30.0585,218300.0
2013-03-14 13:35:00,36.0,36.01,35.98,36.01,223200.0,30.0501,30.0585,30.0334,30.0585,223200.0
2013-03-14 13:40:00,36.01,36.01,35.97,35.98,112300.0,30.0585,30.0585,30.0251,30.0334,112300.0
2013-03-14 13:45:00,35.98,36.02,35.97,36.0,181400.0,30.0334,30.0668,30.0251,30.0501,181400.0
2013-03-14 13:50:00,36.01,36.03,36.0,36.02,106300.0,30.0585,30.0752,30.0501,30.0668,106300.0
2013-03-14 13:55:00,36.02,36.04,36.01,36.02,82500.0,30.0668,30.0835,30.0585,30.0668,82500.0
2013-03-14 14:00:00,36.01,36.02,36.01,36.01,55300.0,30.0585,30.0668,30.0585,30.0585,55300.0
2013-03-14 14:05:00,36.01,36.06,36.0,36.04,196700.0,30.0585,30.1002,30.0501,30.0835,196700.0
2013-03-14 14:10:00,36.04,36.05,36.03,36.04,140500.0,30.0835,30.0919,30.0752,30.0835,140500.0
2013-03-14 14:15:00,36.05,36.05,36.02,36.04,127800.0,30.0919,30.0919,30.0668,30.0835,127800.0
2013-03-14 14:20:00,36.04,36.07,36.04,36.06,145700.0,30.0835,30.1086,30.0835,30.1002,145700.0
2013-03-14 14:25:00,36.05,36.06,36.05,36.05,60900.0,30.0919,30.1002,30.0919,30.0919,60900.0
2013-03-14 14:30:00,36.05,36.06,36.05,36.05,89500.0,30.0919,30.1002,30.0919,30.0919,89500.0
2013-03-14 14:35:00,36.05,36.06,36.04,36.04,148200.0,30.0919,30.1002,30.0835,30.0835,148200.0
2013-03-14 14:40:00,36.05,36.06,36.04,36.06,83600.0,30.0919,30.1002,30.0835,30.1002,83600.0
2013-03-14 14:45:00,36.05,36.09,36.05,36.09,163100.0,30.0919,30.1252,30.0919,30.1252,163100.0
2013-03-14 14:50:00,36.09,36.09,36.08,36.08,60700.0,30.1252,30.1252,30.1169,30.1169,60700.0
2013-03-14 14:55:00,36.09,36.1,36.08,36.09,124400.0,30.1252,30.1336,30.1169,30.1252,124400.0
2013-03-14 15:00:00,36.09,36.12,36.09,36.12,145600.0,30.1252,30.1503,30.1252,30.1503,145600.0
2013-03-14 15:05:00,36.12,36.14,36.12,36.14,125100.0,30.1503,30.167,30.1503,30.167,125100.0
2013-03-14 15:10:00,36.14,36.14,36.12,36.12,161400.0,30.167,30.167,30.1503,30.1503,161400.0
2013-03-14 15:15:00,36.13,36.15,36.12,36.15,164700.0,30.1586,30.1753,30.1503,30.1753,164700.0
2013-03-14 15:20:00,36.15,36.2,36.14,36.2,405900.0,30.1753,30.2171,30.167,30.2171,405900.0
2013-03-14 15:25:00,36.2,36.21,36.17,36.2,364700.0,30.2171,30.2254,30.192,30.2171,364700.0
2013-03-14 15:30:00,36.21,36.24,36.18,36.24,648900.0,30.2254,30.2505,30.2004,30.2505,648900.0
2013-03-14 15:35:00,36.23,36.29,36.23,36.26,802000.0,30.2421,30.2922,30.2421,30.2671,802000.0
2013-03-14 15:40:00,36.26,36.33,36.26,36.32,777900.0,30.2671,30.3256,30.2671,30.3172,777900.0
2013-03-14 15:45:00,36.32,36.32,36.24,36.27,611300.0,30.3172,30.3172,30.2505,30.2755,611300.0
2013-03-14 15:50:00,36.27,36.32,36.26,36.3,1013500.0,30.2755,30.3172,30.2671,30.3005,1013500.0
2013-03-14 15:55:00,36.3,36.32,36.27,36.31,1896800.0,30.3005,30.3172,30.2755,30.3089,1896800.0
2013-03-15 09:30:00,36.14,36.29,36.1,36.22,9873600.0,30.167,30.2922,30.1336,30.2338,9873600.0
2013-03-15 09:35:00,36.22,36.23,36.16,36.19,388600.0,30.2338,30.2421,30.1837,30.2087,388600.0
2013-03-15 09:40:00,36.2,36.23,36.19,36.23,378500.0,30.2171,30.2421,30.2087,30.2421,378500.0
2013-03-15 09:45:00,36.23,36.26,36.2,36.24,332900.0,30.2421,30.2671,30.2171,30.2505,332900.0
2013-03-15 09:50:00,36.24,36.29,36.23,36.27,255300.0,30.2505,30.2922,30.2421,30.2755,255300.0
2013-03-15 09:55:00,36.26,36.28,36.2,36.2,278200.0,30.2671,30.2838,30.2171,30.2171,278200.0
2013-03-15 10:00:00,36.2,36.23,36.16,36.17,345200.0,30.2171,30.2421,30.1837,30.192,345200.0
2013-03-15 10:05:00,36.17,36.2,36.16,36.2,298700.0,30.192,30.2171,30.1837,30.2171,298700.0
2013-03-15 10:10:00,36.19,36.2,36.17,36.19,326200.0,30.2087,30.2171,30.192,30.2087,326200.0
2013-03-15 10:15:00,36.19,36.19,36.17,36.19,155500.0,30.2087,30.2087,30.192,30.2087,155500.0
2013-03-15 10:20:00,36.19,36.2,36.18,36.19,260000.0,30.2087,30.2171,30.2004,30.2087,260000.0
2013-03-15 10:25:00,36.19,36.19,36.17,36.19,251800.0,30.2087,30.2087,30.192,30.2087,251800.0
2013-03-15 10:30:00,36.18,36.23,36.18,36.19,347300.0,30.2004,30.2421,30.2004,30.2087,347300.0
2013-03-15 10:35:00,36.18,36.2,36.18,36.19,129800.0,30.2004,30.2171,30.2004,30.2087,129800.0
2013-03-15 10:40:00,36.19,36.21,36.16,36.21,179400.0,30.2087,30.2254,30.1837,30.2254,179400.0
2013-03-15 10:45:00,36.2,36.22,36.19,36.21,175600.0,30.2171,30.2338,30.2087,30.2254,175600.0
2013-03-15 10:50:00,36.21,36.22,36.18,36.2,150100.0,30.2254,30.2338,30.2004,30.2171,150100.0
2013-03-15 10:55:00,36.2,36.2,36.17,36.17,74500.0,30.2171,30.2171,30.192,30.192,74500.0
2013-03-15 11:00:00,36.17,36.18,36.15,36.16,140900.0,30.192,30.2004,30.1753,30.1837,140900.0
2013-03-15 11:05:00,36.17,36.18,36.16,36.16,152800.0,30.192,30.2004,30.1837,30.1837,152800.0
2013-03-15 11:10:00,36.16,36.17,36.16,36.16,79800.0,30.1837,30.192,30.1837,30.1837,79800.0
2013-03-15 11:15:00,36.16,36.22,36.16,36.2,179400.0,30.1837,30.2338,30.1837,30.2171,179400.0
2013-03-15 11:20:00,36.2,36.24,36.19,36.23,141300.0,30.2171,30.2505,30.2087,30.2421,141300.0
2013-03-15 11:25:00,36.24,36.31,36.23,36.27,267600.0,30.2505,30.3089,30.2421,30.2755,267600.0
2013-03-15 11:30:00,36.27,36.29,36.26,36.29,133200.0,30.2755,30.2922,30.2671,30.2922,133200.0
2013-03-15 11:35:00,36.28,36.29,36.28,36.28,91000.0,30.2838,30.2922,30.2838,30.2838,91000.0
2013-03-15 11:40:00,36.28,36.29,36.25,36.27,193900.0,30.2838,30.2922,30.2588,30.2755,193900.0
2013-03-15 11:45:00,36.27,36.27,36.23,36.24,133100.0,30.2755,30.2755,30.2421,30.2505,133100.0
2013-03-15 11:50:00,36.24,36.31,36.23,36.29,294500.0,30.2505,30.3089,30.2421,30.2922,294500.0
2013-03-15 11:55:00,36.3,36.3,36.29,36.3,168000.0,30.3005,30.3005,30.2922,30.3005,168000.0
2013-03-15 12:00:00,36.29,36.3,36.29,36.29,111500.0,30.2922,30.3005,30.2922,30.2922,111500.0
2013-03-15 12:05:00,36.29,36.3,36.29,36.29,76600.0,30.2922,30.3005,30.2922,30.2922,76600.0
2013-03-15 12:10:00,36.3,36.3,36.27,36.27,155800.0,30.3005,30.3005,30.2755,30.2755,155800.0
2013-03-15 12:15:00,36.27,36.3,36.26,36.29,426500.0,30.2755,30.3005,30.2671,30.2922,426500.0
2013-03-15 12:20:00,36.3,36.3,36.29,36.29,49100.0,30.3005,30.3005,30.2922,30.2922,49100.0
2013-03-15 12:25:00,36.29,36.3,36.28,36.28,83900.0,30.2922,30.3005,30.2838,30.2838,83900.0
2013-03-15 12:30:00,36.28,36.29,36.28,36.28,66300.0,30.2838,30.2922,30.2838,30.2838,66300.0
2013-03-15 12:35:00,36.28,36.29,36.27,36.27,94600.0,30.2838,30.2922,30.2755,30.2755,94600.0
2013-03-15 12:40:00,36.27,36.28,36.27,36.27,36700.0,30.2755,30.2838,30.2755,30.2755,36700.0
2013-03-15 12:45:00,36.27,36.28,36.27,36.27,49200.0,30.2755,30.2838,30.2755,30.2755,49200.0
2013-03-15 12:50:00,36.27,36.28,36.25,36.25,122100.0,30.2755,30.2838,30.2588,30.2588,122100.0
2013-03-15 12:55:00,36.26,36.26,36.25,36.25,163500.0,30.2671,30.2671,30.2588,30.2588,163500.0
2013-03-15 13:00:00,36.25,36.26,36.25,36.25,123800.0,30.2588,30.2671,30.2588,30.2588,123800.0
2013-03-15 13:05:00,36.25,36.26,36.25,36.26,40300.0,30.2588,30.2671,30.2588,30.2671,40300.0
2013-03-15 13:10:00,36.25,36.26,36.25,36.25,319100.0,30.2588,30.2671,30.2588,30.2588,319100.0
2013-03-15 13:15:00,36.25,36.29,36.25,36.27,229200.0,30.2588,30.2922,30.2588,30.2755,229200.0
2013-03-15 13:20:00,36.27,36.3,36.27,36.3,132700.0,30.2755,30.3005,30.2755,30.3005,132700.0
2013-03-15 13:25:00,36.3,36.3,36.28,36.28,66000.0,30.3005,30.3005,30.2838,30.2838,66000.0
2013-03-15 13:30:00,36.28,36.29,36.28,36.28,52500.0,30.2838,30.2922,30.2838,30.2838,52500.0
2013-03-15 13:35:00,36.28,36.29,36.27,36.27,73400.0,30.2838,30.2922,30.2755,30.2755,73400.0
2013-03-15 13:40:00,36.27,36.28,36.27,36.27,82900.0,30.2755,30.2838,30.2755,30.2755,82900.0
2013-03-15 13:45:00,36.28,36.28,36.27,36.27,121800.0,30.2838,30.2838,30.2755,30.2755,121800.0
2013-03-15 13:50:00,36.27,36.28,36.26,36.27,131900.0,30.2755,30.2838,30.2671,30.2755,131900.0
2013-03-15 13:55:00,36.27,36.27,36.26,36.27,213000.0,30.2755,30.2755,30.2671,30.2755,213000.0
2013-03-15 14:00:00,36.27,36.31,36.26,36.28,604800.0,30.2755,30.3089,30.2671,30.2838,604800.0
2013-03-15 14:05:00,36.29,36.3,36.28,36.29,158100.0,30.2922,30.3005,30.2838,30.2922,158100.0
2013-03-15 14:10:00,36.29,36.31,36.29,36.3,90200.0,30.2922,30.3089,30.2922,30.3005,90200.0
2013-03-15 14:15:00,36.31,36.31,36.3,36.3,206600.0,30.3089,30.3089,30.3005,30.3005,206600.0
2013-03-15 14:20:00,36.3,36.31,36.3,36.3,116500.0,30.3005,30.3089,30.3005,30.3005,116500.0
2013-03-15 14:25:00,36.3,36.31,36.3,36.3,168400.0,30.3005,30.3089,30.3005,30.3005,168400.0
2013-03-15 14:30:00,36.3,36.34,36.3,36.34,202100.0,30.3005,30.3339,30.3005,30.3339,202100.0
2013-03-15 14:35:00,36.34,36.35,36.32,36.35,497500.0,30.3339,30.3423,30.3172,30.3423,497500.0
2013-03-15 14:40:00,36.34,36.41,36.34,36.38,552900.0,30.3339,30.3924,30.3339,30.3673,552900.0
2013-03-15 14:45:00,36.38,36.39,36.35,36.39,350600.0,30.3673,30.3757,30.3423,30.3757,350600.0
2013-03-15 14:50:00,36.39,36.4,36.34,36.37,338000.0,30.3757,30.384,30.3339,30.359,338000.0
2013-03-15 14:55:00,36.38,36.43,36.38,36.41,550900.0,30.3673,30.4091,30.3673,30.3924,550900.0
2013-03-15 15:00:00,36.42,36.42,36.38,36.39,152100.0,30.4007,30.4007,30.3673,30.3757,152100.0
2013-03-15 15:05:00,36.39,36.39,36.35,36.35,272800.0,30.3757,30.3757,30.3423,30.3423,272800.0
2013-03-15 15:10:00,36.36,36.36,36.28,36.29,365900.0,30.3506,30.3506,30.2838,30.2922,365900.0
2013-03-15 15:15:00,36.29,36.3,36.26,36.27,265400.0,30.2922,30.3005,30.2671,30.2755,265400.0
2013-03-15 15:20:00,36.26,36.27,36.2,36.2,324100.0,30.2671,30.2755,30.2171,30.2171,324100.0
2013-03-15 15:25:00,36.21,36.23,36.17,36.18,358800.0,30.2254,30.2421,30.192,30.2004,358800.0
2013-03-15 15:30:00,36.19,36.24,36.15,36.23,537400.0,30.2087,30.2505,30.1753,30.2421,537400.0
2013-03-15 15:35:00,36.23,36.24,36.19,36.19,497200.0,30.2421,30.2505,30.2087,30.2087,497200.0
2013-03-15 15:40:00,36.19,36.2,36.12,36.13,603400.0,30.2087,30.2171,30.1503,30.1586,603400.0
2013-03-15 15:45:00,36.13,36.17,36.1,36.12,781400.0,30.1586,30.192,30.1336,30.1503,781400.0
2013-03-15 15:50:00,36.13,36.29,36.11,36.29,1917800.0,30.1586,30.2922,30.1419,30.2922,1917800.0
2013-03-15 15:55:00,36.29,36.41,36.28,36.32,4243900.0,30.2922,30.3924,30.2838,30.3172,4243900.0
2013-03-18 09:30:00,36.1,36.19,36.0,36.16,2076000.0,30.1336,30.2087,30.0501,30.1837,2076000.0
2013-03-18 09:35:00,36.16,36.16,36.06,36.08,785000.0,30.1837,30.1837,30.1002,30.1169,785000.0
2013-03-18 09:40:00,36.08,36.13,36.06,36.12,949800.0,30.1169,30.1586,30.1002,30.1503,949800.0
2013-03-18 09:45:00,36.13,36.17,36.13,36.14,392800.0,30.1586,30.192,30.1586,30.167,392800.0
2013-03-18 09:50:00,36.14,36.17,36.11,36.15,1296400.0,30.167,30.192,30.1419,30.1753,1296400.0
2013-03-18 09:55:00,36.15,36.19,36.13,36.17,493200.0,30.1753,30.2087,30.1586,30.192,493200.0
2013-03-18 10:00:00,36.17,36.26,36.16,36.23,925400.0,30.192,30.2671,30.1837,30.2421,925400.0
2013-03-18 10:05:00,36.22,36.25,36.2,36.2,755000.0,30.2338,30.2588,30.2171,30.2171,755000.0
2013-03-18 10:10:00,36.2,36.23,36.19,36.2,408600.0,30.2171,30.2421,30.2087,30.2171,408600.0
2013-03-18 10:15:00,36.2,36.22,36.16,36.2,582400.0,30.2171,30.2338,30.1837,30.2171,582400.0
2013-03-18 10:20:00,36.2,36.25,36.2,36.25,405000.0,30.2171,30.2588,30.2171,30.2588,405000.0
2013-03-18 10:25:00,36.25,36.3,36.25,36.27,311800.0,30.2588,30.3005,30.2588,30.2755,311800.0
2013-03-18 10:30:00,36.27,36.29,36.22,36.23,519800.0,30.2755,30.2922,30.2338,30.2421,519800.0
2013-03-18 10:35:00,36.23,36.27,36.22,36.24,488400.0,30.2421,30.2755,30.2338,30.2505,488400.0
2013-03-18 10:40:00,36.23,36.24,36.2,36.21,448000.0,30.2421,30.2505,30.2171,30.2254,448000.0
2013-03-18 10:45:00,36.22,36.29,36.21,36.29,441400.0,30.2338,30.2922,30.2254,30.2922,441400.0
2013-03-18 10:50:00,36.29,36.33,36.26,36.32,313400.0,30.2922,30.3256,30.2671,30.3172,313400.0
2013-03-18 10:55:00,36.32,36.33,36.29,36.3,364800.0,30.3172,30.3256,30.2922,30.3005,364800.0
2013-03-18 11:00:00,36.29,36.31,36.29,36.31,438600.0,30.2922,30.3089,30.2922,30.3089,438600.0
2013-03-18 11:05:00,36.3,36.37,36.29,36.36,581000.0,30.3005,30.359,30.2922,30.3506,581000.0
2013-03-18 11:10:00,36.36,36.41,36.36,36.36,769000.0,30.3506,30.3924,30.3506,30.3506,769000.0
2013-03-18 11:15:00,36.36,36.4,36.36,36.37,569400.0,30.3506,30.384,30.3506,30.359,569400.0
2013-03-18 11:20:00,36.36,36.37,36.32,36.33,404200.0,30.3506,30.359,30.3172,30.3256,404200.0
2013-03-18 11:25:00,36.34,36.35,36.3,36.3,550200.0,30.3339,30.3423,30.3005,30.3005,550200.0
2013-03-18 11:30:00,36.3,36.31,36.28,36.29,417800.0,30.3005,30.3089,30.2838,30.2922,417800.0
2013-03-18 11:35:00,36.28,36.31,36.28,36.3,364200.0,30.2838,30.3089,30.2838,30.3005,364200.0
2013-03-18 11:40:00,36.3,36.3,36.28,36.3,398000.0,30.3005,30.3005,30.2838,30.3005,398000.0
2013-03-18 11:45:00,36.3,36.3,36.28,36.29,246400.0,30.3005,30.3005,30.2838,30.2922,246400.0
2013-03-18 11:50:00,36.3,36.31,36.28,36.28,329000.0,30.3005,30.3089,30.2838,30.2838,329000.0
2013-03-18 11:55:00,36.29,36.31,36.28,36.31,538600.0,30.2922,30.3089,30.2838,30.3089,538600.0
2013-03-18 12:00:00,36.31,36.32,36.27,36.28,511400.0,30.3089,30.3172,30.2755,30.2838,511400.0
2013-03-18 12:05:00,36.28,36.33,36.27,36.31,881400.0,30.2838,30.3256,30.2755,30.3089,881400.0
2013-03-18 12:10:00,36.31,36.33,36.3,36.33,92400.0,30.3089,30.3256,30.3005,30.3256,92400.0
2013-03-18 12:15:00,36.33,36.33,36.3,36.31,304400.0,30.3256,30.3256,30.3005,30.3089,304400.0
2013-03-18 12:20:00,36.3,36.32,36.29,36.32,167600.0,30.3005,30.3172,30.2922,30.3172,167600.0
2013-03-18 12:25:00,36.32,36.33,36.25,36.26,740400.0,30.3172,30.3256,30.2588,30.2671,740400.0
2013-03-18 12:30:00,36.26,36.28,36.26,36.28,231000.0,30.2671,30.2838,30.2671,30.2838,231000.0
2013-03-18 12:35:00,36.28,36.32,36.27,36.31,305200.0,30.2838,30.3172,30.2755,30.3089,305200.0
2013-03-18 12:40:00,36.3,36.31,36.25,36.26,405000.0,30.3005,30.3089,30.2588,30.2671,405000.0
2013-03-18 12:45:00,36.26,36.28,36.26,36.26,180600.0,30.2671,30.2838,30.2671,30.2671,180600.0
2013-03-18 12:50:00,36.27,36.27,36.17,36.18,680800.0,30.2755,30.2755,30.192,30.2004,680800.0
2013-03-18 12:55:00,36.18,36.21,36.17,36.2,355800.0,30.2004,30.2254,30.192,30.2171,355800.0
2013-03-18 13:00:00,36.2,36.23,36.2,36.21,247200.0,30.2171,30.2421,30.2171,30.2254,247200.0
2013-03-18 13:05:00,36.22,36.26,36.22,36.25,146800.0,30.2338,30.2671,30.2338,30.2588,146800.0
2013-03-18 13:10:00,36.26,36.3,36.25,36.3,126800.0,30.2671,30.3005,30.2588,30.3005,126800.0
2013-03-18 13:15:00,36.29,36.3,36.28,36.29,314600.0,30.2922,30.3005,30.2838,30.2922,314600.0
2013-03-18 13:20:00,36.29,36.3,36.28,36.3,101800.0,30.2922,30.3005,30.2838,30.3005,101800.0
2013-03-18 13:25:00,36.3,36.3,36.23,36.23,339000.0,30.3005,30.3005,30.2421,30.2421,339000.0
2013-03-18 13:30:00,36.23,36.26,36.23,36.24,212600.0,30.2421,30.2671,30.2421,30.2505,212600.0
2013-03-18 13:35:00,36.24,36.27,36.22,36.23,424600.0,30.2505,30.2755,30.2338,30.2421,424600.0
2013-03-18 13:40:00,36.23,36.26,36.22,36.23,252600.0,30.2421,30.2671,30.2338,30.2421,252600.0
2013-03-18 13:45:00,36.23,36.26,36.23,36.26,283000.0,30.2421,30.2671,30.2421,30.2671,283000.0
2013-03-18 13:50:00,36.25,36.26,36.2,36.21,211800.0,30.2588,30.2671,30.2171,30.2254,211800.0
2013-03-18 13:55:00,36.21,36.23,36.19,36.19,358000.0,30.2254,30.2421,30.2087,30.2087,358000.0
2013-03-18 14:00:00,36.2,36.23,36.18,36.23,186600.0,30.2171,30.2421,30.2004,30.2421,186600.0
2013-03-18 14:05:00,36.23,36.27,36.23,36.27,157600.0,30.2421,30.2755,30.2421,30.2755,157600.0
2013-03-18 14:10:00,36.27,36.29,36.26,36.29,217200.0,30.2755,30.2922,30.2671,30.2922,217200.0
2013-03-18 14:15:00,36.29,36.33,36.29,36.3,374400.0,30.2922,30.3256,30.2922,30.3005,374400.0
2013-03-18 14:20:00,36.3,36.33,36.3,36.32,193200.0,30.3005,30.3256,30.3005,30.3172,193200.0
2013-03-18 14:25:00,36.33,36.36,36.32,36.34,456600.0,30.3256,30.3506,30.3172,30.3339,456600.0
2013-03-18 14:30:00,36.35,36.35,36.32,36.33,262800.0,30.3423,30.3423,30.3172,30.3256,262800.0
2013-03-18 14:35:00,36.33,36.33,36.31,36.33,335400.0,30.3256,30.3256,30.3089,30.3256,335400.0
2013-03-18 14:40:00,36.33,36.36,36.32,36.35,430400.0,30.3256,30.3506,30.3172,30.3423,430400.0
2013-03-18 14:45:00,36.35,36.35,36.3,36.34,451600.0,30.3423,30.3423,30.3005,30.3339,451600.0
2013-03-18 14:50:00,36.34,36.34,36.3,36.34,378800.0,30.3339,30.3339,30.3005,30.3339,378800.0
2013-03-18 14:55:00,36.34,36.34,36.28,36.29,352000.0,30.3339,30.3339,30.2838,30.2922,352000.0
2013-03-18 15:00:00,36.28,36.3,36.23,36.24,361400.0,30.2838,30.3005,30.2421,30.2505,361400.0
2013-03-18 15:05:00,36.25,36.27,36.24,36.26,341600.0,30.2588,30.2755,30.2505,30.2671,341600.0
2013-03-18 15:10:00,36.25,36.31,36.25,36.29,473800.0,30.2588,30.3089,30.2588,30.2922,473800.0
2013-03-18 15:15:00,36.28,36.29,36.21,36.21,663000.0,30.2838,30.2922,30.2254,30.2254,663000.0
2013-03-18 15:20:00,36.21,36.23,36.18,36.2,439200.0,30.2254,30.2421,30.2004,30.2171,439200.0
2013-03-18 15:25:00,36.2,36.2,36.12,36.13,492400.0,30.2171,30.2171,30.1503,30.1586,492400.0
2013-03-18 15:30:00,36.13,36.14,36.07,36.07,384600.0,30.1586,30.167,30.1086,30.1086,384600.0
2013-03-18 15:35:00,36.08,36.08,36.02,36.03,479200.0,30.1169,30.1169,30.0668,30.0752,479200.0
2013-03-18 15:40:00,36.03,36.07,36.02,36.04,578400.0,30.0752,30.1086,30.0668,30.0835,578400.0
2013-03-18 15:45:00,36.04,36.06,36.03,36.05,445000.0,30.0835,30.1002,30.0752,30.0919,445000.0
2013-03-18 15:50:00,36.05,36.06,36.01,36.02,575200.0,30.0919,30.1002,30.0585,30.0668,575200.0
2013-03-18 15:55:00,36.03,36.09,36.02,36.05,2093200.0,30.0752,30.1252,30.0668,30.0919,2093200.0
2013-03-19 09:30:00,36.2,36.23,36.09,36.17,446400.0,30.2171,30.2421,30.1252,30.192,446400.0
2013-03-19 09:35:00,36.16,36.18,36.1,36.13,396000.0,30.1837,30.2004,30.1336,30.1586,396000.0
2013-03-19 09:40:00,36.13,36.15,36.1,36.12,96500.0,30.1586,30.1753,30.1336,30.1503,96500.0
2013-03-19 09:45:00,36.13,36.16,36.12,36.15,164700.0,30.1586,30.1837,30.1503,30.1753,164700.0
2013-03-19 09:50:00,36.16,36.22,36.15,36.22,90100.0,30.1837,30.2338,30.1753,30.2338,90100.0
2013-03-19 09:55:00,36.22,36.22,36.18,36.22,126000.0,30.2338,30.2338,30.2004,30.2338,126000.0
2013-03-19 10:00:00,36.21,36.23,36.17,36.17,177600.0,30.2254,30.2421,30.192,30.192,177600.0
2013-03-19 10:05:00,36.16,36.16,36.05,36.05,253000.0,30.1837,30.1837,30.0919,30.0919,253000.0
2013-03-19 10:10:00,36.06,36.08,36.05,36.05,116200.0,30.1002,30.1169,30.0919,30.0919,116200.0
2013-03-19 10:15:00,36.05,36.09,36.05,36.06,126100.0,30.0919,30.1252,30.0919,30.1002,126100.0
2013-03-19 10:20:00,36.06,36.07,35.95,35.95,220200.0,30.1002,30.1086,30.0084,30.0084,220200.0
2013-03-19 10:25:00,35.95,35.95,35.87,35.88,336300.0,30.0084,30.0084,29.9416,29.95,336300.0
2013-03-19 10:30:00,35.89,35.89,35.82,35.83,208800.0,29.9583,29.9583,29.8999,29.9082,208800.0
2013-03-19 10:35:00,35.84,35.85,35.8,35.82,303500.0,29.9166,29.9249,29.8832,29.8999,303500.0
2013-03-19 10:40:00,35.82,35.84,35.77,35.84,313600.0,29.8999,29.9166,29.8581,29.9166,313600.0
2013-03-19 10:45:00,35.84,35.86,35.72,35.72,528100.0,29.9166,29.9333,29.8164,29.8164,528100.0
2013-03-19 10:50:00,35.72,35.8,35.72,35.77,254800.0,29.8164,29.8832,29.8164,29.8581,254800.0
2013-03-19 10:55:00,35.77,35.83,35.76,35.82,286000.0,29.8581,29.9082,29.8498,29.8999,286000.0
2013-03-19 11:00:00,35.81,35.82,35.74,35.8,301200.0,29.8915,29.8999,29.8331,29.8832,301200.0
2013-03-19 11:05:00,35.8,35.86,35.79,35.83,355900.0,29.8832,29.9333,29.8748,29.9082,355900.0
2013-03-19 11:10:00,35.83,35.94,35.83,35.94,364800.0,29.9082,30.0,29.9082,30.0,364800.0
2013-03-19 11:15:00,35.93,35.94,35.89,35.91,130300.0,29.9917,30.0,29.9583,29.975,130300.0
2013-03-19 11:20:00,35.91,35.91,35.87,35.88,106600.0,29.975,29.975,29.9416,29.95,106600.0
2013-03-19 11:25:00,35.88,35.9,35.88,35.9,125500.0,29.95,29.9666,29.95,29.9666,125500.0
2013-03-19 11:30:00,35.9,35.93,35.89,35.91,110000.0,29.9666,29.9917,29.9583,29.975,110000.0
2013-03-19 11:35:00,35.91,35.91,35.85,35.86,166700.0,29.975,29.975,29.9249,29.9333,166700.0
2013-03-19 11:40:00,35.85,35.87,35.85,35.85,160300.0,29.9249,29.9416,29.9249,29.9249,160300.0
2013-03-19 11:45:00,35.85,35.87,35.83,35.84,314600.0,29.9249,29.9416,29.9082,29.9166,314600.0
2013-03-19 11:50:00,35.83,35.84,35.73,35.75,196100.0,29.9082,29.9166,29.8247,29.8414,196100.0
2013-03-19 11:55:00,35.75,35.75,35.64,35.68,372800.0,29.8414,29.8414,29.7496,29.783,372800.0
2013-03-19 12:00:00,35.67,35.68,35.65,35.67,144400.0,29.7747,29.783,29.758,29.7747,144400.0
2013-03-19 12:05:00,35.67,35.72,35.66,35.69,255800.0,29.7747,29.8164,29.7663,29.7914,255800.0
2013-03-19 12:10:00,35.69,35.69,35.61,35.65,198200.0,29.7914,29.7914,29.7246,29.758,198200.0
2013-03-19 12:15:00,35.65,35.65,35.56,35.61,278500.0,29.758,29.758,29.6828,29.7246,278500.0
2013-03-19 12:20:00,35.61,35.66,35.61,35.63,235700.0,29.7246,29.7663,29.7246,29.7413,235700.0
2013-03-19 12:25:00,35.64,35.69,35.63,35.68,152000.0,29.7496,29.7914,29.7413,29.783,152000.0
2013-03-19 12:30:00,35.68,35.68,35.63,35.64,114400.0,29.783,29.783,29.7413,29.7496,114400.0
2013-03-19 12:35:00,35.65,35.67,35.65,35.66,35000.0,29.758,29.7747,29.758,29.7663,35000.0
2013-03-19 12:40:00,35.67,35.71,35.66,35.7,170100.0,29.7747,29.8081,29.7663,29.7997,170100.0
2013-03-19 12:45:00,35.7,35.7,35.66,35.67,74700.0,29.7997,29.7997,29.7663,29.7747,74700.0
2013-03-19 12:50:00,35.66,35.67,35.63,35.64,74200.0,29.7663,29.7747,29.7413,29.7496,74200.0
2013-03-19 12:55:00,35.64,35.65,35.61,35.64,74900.0,29.7496,29.758,29.7246,29.7496,74900.0
2013-03-19 13:00:00,35.64,35.65,35.61,35.62,98400.0,29.7496,29.758,29.7246,29.7329,98400.0
2013-03-19 13:05:00,35.62,35.66,35.61,35.62,123600.0,29.7329,29.7663,29.7246,29.7329,123600.0
2013-03-19 13:10:00,35.63,35.64,35.6,35.61,97700.0,29.7413,29.7496,29.7162,29.7246,97700.0
2013-03-19 13:15:00,35.62,35.62,35.53,35.53,156500.0,29.7329,29.7329,29.6578,29.6578,156500.0
2013-03-19 13:20:00,35.54,35.55,35.41,35.47,512200.0,29.6661,29.6745,29.5576,29.6077,512200.0
2013-03-19 13:25:00,35.47,35.49,35.42,35.48,121900.0,29.6077,29.6244,29.566,29.6161,121900.0
2013-03-19 13:30:00,35.48,35.55,35.45,35.55,217900.0,29.6161,29.6745,29.591,29.6745,217900.0
2013-03-19 13:35:00,35.55,35.55,35.48,35.51,174600.0,29.6745,29.6745,29.6161,29.6411,174600.0
2013-03-19 13:40:00,35.51,35.55,35.49,35.54,156700.0,29.6411,29.6745,29.6244,29.6661,156700.0
2013-03-19 13:45:00,35.54,35.58,35.53,35.55,169600.0,29.6661,29.6995,29.6578,29.6745,169600.0
2013-03-19 13:50:00,35.55,35.57,35.53,35.53,112400.0,29.6745,29.6912,29.6578,29.6578,112400.0
2013-03-19 13:55:00,35.53,35.59,35.53,35.57,119700.0,29.6578,29.7079,29.6578,29.6912,119700.0
2013-03-19 14:00:00,35.58,35.61,35.57,35.57,243300.0,29.6995,29.7246,29.6912,29.6912,243300.0
2013-03-19 14:05:00,35.57,35.64,35.57,35.63,142400.0,29.6912,29.7496,29.6912,29.7413,142400.0
2013-03-19 14:10:00,35.64,35.65,35.61,35.61,132900.0,29.7496,29.758,29.7246,29.7246,132900.0
2013-03-19 14:15:00,35.61,35.63,35.53,35.55,201100.0,29.7246,29.7413,29.6578,29.6745,201100.0
2013-03-19 14:20:00,35.55,35.65,35.55,35.65,129100.0,29.6745,29.758,29.6745,29.758,129100.0
2013-03-19 14:25:00,35.65,35.68,35.63,35.66,218300.0,29.758,29.783,29.7413,29.7663,218300.0
2013-03-19 14:30:00,35.68,35.72,35.66,35.67,278700.0,29.783,29.8164,29.7663,29.7747,278700.0
2013-03-19 14:35:00,35.67,35.69,35.66,35.67,130600.0,29.7747,29.7914,29.7663,29.7747,130600.0
2013-03-19 14:40:00,35.68,35.69,35.63,35.66,104700.0,29.783,29.7914,29.7413,29.7663,104700.0
2013-03-19 14:45:00,35.66,35.67,35.63,35.64,137500.0,29.7663,29.7747,29.7413,29.7496,137500.0
2013-03-19 14:50:00,35.65,35.66,35.64,35.65,142000.0,29.758,29.7663,29.7496,29.758,142000.0
2013-03-19 14:55:00,35.65,35.68,35.65,35.66,114600.0,29.758,29.783,29.758,29.7663,114600.0
2013-03-19 15:00:00,35.67,35.69,35.66,35.67,206300.0,29.7747,29.7914,29.7663,29.7747,206300.0
2013-03-19 15:05:00,35.66,35.66,35.57,35.57,320100.0,29.7663,29.7663,29.6912,29.6912,320100.0
2013-03-19 15:10:00,35.57,35.67,35.55,35.66,582300.0,29.6912,29.7747,29.6745,29.7663,582300.0
2013-03-19 15:15:00,35.66,35.72,35.61,35.61,553800.0,29.7663,29.8164,29.7246,29.7246,553800.0
2013-03-19 15:20:00,35.61,35.62,35.55,35.57,315800.0,29.7246,29.7329,29.6745,29.6912,315800.0
2013-03-19 15:25:00,35.58,35.6,35.56,35.58,234800.0,29.6995,29.7162,29.6828,29.6995,234800.0
2013-03-19 15:30:00,35.57,35.6,35.54,35.59,333700.0,29.6912,29.7162,29.6661,29.7079,333700.0
2013-03-19 15:35:00,35.6,35.66,35.59,35.66,433800.0,29.7162,29.7663,29.7079,29.7663,433800.0
2013-03-19 15:40:00,35.66,35.69,35.65,35.68,504900.0,29.7663,29.7914,29.758,29.783,504900.0
2013-03-19 15:45:00,35.67,35.68,35.57,35.61,381400.0,29.7747,29.783,29.6912,29.7246,381400.0
2013-03-19 15:50:00,35.61,35.69,35.61,35.68,433300.0,29.7246,29.7914,29.7246,29.783,433300.0
2013-03-19 15:55:00,35.68,35.69,35.63,35.69,909800.0,29.783,29.7914,29.7413,29.7914,909800.0
2013-03-20 09:30:00,35.98,36.07,35.96,35.99,2516600.0,30.0334,30.1086,30.0167,30.0418,2516600.0
2013-03-20 09:35:00,35.98,36.02,35.96,36.0,823800.0,30.0334,30.0668,30.0167,30.0501,823800.0
2013-03-20 09:40:00,36.01,36.03,35.98,36.01,1206000.0,30.0585,30.0752,30.0334,30.0585,1206000.0
2013-03-20 09:45:00,36.01,36.04,35.96,35.96,1778400.0,30.0585,30.0835,30.0167,30.0167,1778400.0
2013-03-20 09:50:00,35.96,36.01,35.96,35.97,2198600.0,30.0167,30.0585,30.0167,30.0251,2198600.0
2013-03-20 09:55:00,35.97,35.98,35.85,35.86,838000.0,30.0251,30.0334,29.9249,29.9333,838000.0
2013-03-20 10:00:00,35.87,35.98,35.86,35.96,890400.0,29.9416,30.0334,29.9333,30.0167,890400.0
2013-03-20 10:05:00,35.95,35.96,35.93,35.95,435400.0,30.0084,30.0167,29.9917,30.0084,435400.0
2013-03-20 10:10:00,35.94,35.97,35.92,35.92,604200.0,30.0,30.0251,29.9833,29.9833,604200.0
2013-03-20 10:15:00,35.93,35.96,35.82,35.87,949200.0,29.9917,30.0167,29.8999,29.9416,949200.0
2013-03-20 10:20:00,35.87,35.89,35.79,35.8,677600.0,29.9416,29.9583,29.8748,29.8832,677600.0
2013-03-20 10:25:00,35.8,35.84,35.76,35.82,630200.0,29.8832,29.9166,29.8498,29.8999,630200.0
2013-03-20 10:30:00,35.83,35.83,35.79,35.79,429800.0,29.9082,29.9082,29.8748,29.8748,429800.0
2013-03-20 10:35:00,35.8,35.8,35.69,35.72,918200.0,29.8832,29.8832,29.7914,29.8164,918200.0
2013-03-20 10:40:00,35.72,35.75,35.67,35.67,977400.0,29.8164,29.8414,29.7747,29.7747,977400.0
2013-03-20 10:45:00,35.67,35.72,35.64,35.72,464400.0,29.7747,29.8164,29.7496,29.8164,464400.0
2013-03-20 10:50:00,35.72,35.73,35.66,35.68,475800.0,29.8164,29.8247,29.7663,29.783,475800.0
2013-03-20 10:55:00,35.68,35.77,35.68,35.76,734800.0,29.783,29.8581,29.783,29.8498,734800.0
2013-03-20 11:00:00,35.77,35.78,35.72,35.73,338200.0,29.8581,29.8665,29.8164,29.8247,338200.0
2013-03-20 11:05:00,35.72,35.74,35.68,35.69,336400.0,29.8164,29.8331,29.783,29.7914,336400.0
2013-03-20 11:10:00,35.69,35.73,35.69,35.7,1080800.0,29.7914,29.8247,29.7914,29.7997,1080800.0
2013-03-20 11:15:00,35.69,35.73,35.68,35.69,627200.0,29.7914,29.8247,29.783,29.7914,627200.0
2013-03-20 11:20:00,35.69,35.7,35.64,35.66,412400.0,29.7914,29.7997,29.7496,29.7663,412400.0
2013-03-20 11:25:00,35.65,35.67,35.63,35.66,397600.0,29.758,29.7747,29.7413,29.7663,397600.0
2013-03-20 11:30:00,35.66,35.68,35.65,35.66,256400.0,29.7663,29.783,29.758,29.7663,256400.0
2013-03-20 11:35:00,35.66,35.69,35.65,35.66,431000.0,29.7663,29.7914,29.758,29.7663,431000.0
2013-03-20 11:40:00,35.66,35.67,35.55,35.59,475400.0,29.7663,29.7747,29.6745,29.7079,475400.0
2013-03-20 11:45:00,35.59,35.59,35.53,35.53,399400.0,29.7079,29.7079,29.6578,29.6578,399400.0
2013-03-20 11:50:00,35.53,35.57,35.53,35.55,338600.0,29.6578,29.6912,29.6578,29.6745,338600.0
2013-03-20 11:55:00,35.54,35.55,35.42,35.42,757400.0,29.6661,29.6745,29.566,29.566,757400.0
2013-03-20 12:00:00,35.42,35.44,35.4,35.43,459400.0,29.566,29.5827,29.5493,29.5743,459400.0
2013-03-20 12:05:00,35.44,35.47,35.41,35.46,606600.0,29.5827,29.6077,29.5576,29.5994,606600.0
2013-03-20 12:10:00,35.47,35.58,35.47,35.56,1028000.0,29.6077,29.6995,29.6077,29.6828,1028000.0
2013-03-20 12:15:00,35.56,35.62,35.54,35.61,684000.0,29.6828,29.7329,29.6661,29.7246,684000.0
2013-03-20 12:20:00,35.62,35.65,35.6,35.65,595600.0,29.7329,29.758,29.7162,29.758,595600.0
2013-03-20 12:25:00,35.65,35.67,35.61,35.63,708000.0,29.758,29.7747,29.7246,29.7413,708000.0
2013-03-20 12:30:00,35.63,35.65,35.62,35.63,321000.0,29.7413,29.758,29.7329,29.7413,321000.0
2013-03-20 12:35:00,35.63,35.64,35.62,35.62,179400.0,29.7413,29.7496,29.7329,29.7329,179400.0
2013-03-20 12:40:00,35.62,35.63,35.62,35.63,296600.0,29.7329,29.7413,29.7329,29.7413,296600.0
2013-03-20 12:45:00,35.63,35.68,35.62,35.68,728000.0,29.7413,29.783,29.7329,29.783,728000.0
2013-03-20 12:50:00,35.68,35.69,35.66,35.66,540200.0,29.783,29.7914,29.7663,29.7663,540200.0
2013-03-20 12:55:00,35.67,35.69,35.65,35.68,321800.0,29.7747,29.7914,29.758,29.783,321800.0
2013-03-20 13:00:00,35.68,35.69,35.66,35.68,306200.0,29.783,29.7914,29.7663,29.783,306200.0
2013-03-20 13:05:00,35.68,35.69,35.67,35.69,238600.0,29.783,29.7914,29.7747,29.7914,238600.0
2013-03-20 13:10:00,35.69,35.7,35.68,35.69,278200.0,29.7914,29.7997,29.783,29.7914,278200.0
2013-03-20 13:15:00,35.69,35.7,35.69,35.7,131200.0,29.7914,29.7997,29.7914,29.7997,131200.0
2013-03-20 13:20:00,35.7,35.72,35.69,35.72,452000.0,29.7997,29.8164,29.7914,29.8164,452000.0
2013-03-20 13:25:00,35.72,35.73,35.71,35.72,376000.0,29.8164,29.8247,29.8081,29.8164,376000.0
2013-03-20 13:30:00,35.71,35.72,35.68,35.7,446800.0,29.8081,29.8164,29.783,29.7997,446800.0
2013-03-20 13:35:00,35.69,35.7,35.67,35.67,214200.0,29.7914,29.7997,29.7747,29.7747,214200.0
2013-03-20 13:40:00,35.68,35.7,35.67,35.7,468400.0,29.783,29.7997,29.7747,29.7997,468400.0
2013-03-20 13:45:00,35.69,35.7,35.69,35.7,145800.0,29.7914,29.7997,29.7914,29.7997,145800.0
2013-03-20 13:50:00,35.69,35.7,35.68,35.68,540000.0,29.7914,29.7997,29.783,29.783,540000.0
2013-03-20 13:55:00,35.69,35.7,35.66,35.66,300200.0,29.7914,29.7997,29.7663,29.7663,300200.0
2013-03-20 14:00:00,35.66,35.68,35.63,35.67,826800.0,29.7663,29.783,29.7413,29.7747,826800.0
2013-03-20 14:05:00,35.67,35.68,35.63,35.65,660800.0,29.7747,29.783,29.7413,29.758,660800.0
2013-03-20 14:10:00,35.65,35.69,35.65,35.69,314200.0,29.758,29.7914,29.758,29.7914,314200.0
2013-03-20 14:15:00,35.69,35.73,35.68,35.7,856400.0,29.7914,29.8247,29.783,29.7997,856400.0
2013-03-20 14:20:00,35.7,35.75,35.69,35.75,886600.0,29.7997,29.8414,29.7914,29.8414,886600.0
2013-03-20 14:25:00,35.75,35.77,35.7,35.73,639000.0,29.8414,29.8581,29.7997,29.8247,639000.0
2013-03-20 14:30:00,35.73,35.79,35.73,35.79,926400.0,29.8247,29.8748,29.8247,29.8748,926400.0
2013-03-20 14:35:00,35.79,35.8,35.75,35.77,806400.0,29.8748,29.8832,29.8414,29.8581,806400.0
2013-03-20 14:40:00,35.77,35.8,35.77,35.8,510400.0,29.8581,29.8832,29.8581,29.8832,510400.0
2013-03-20 14:45:00,35.8,35.82,35.78,35.8,927200.0,29.8832,29.8999,29.8665,29.8832,927200.0
2013-03-20 14:50:00,35.81,35.83,35.79,35.82,704000.0,29.8915,29.9082,29.8748,29.8999,704000.0
2013-03-20 14:55:00,35.81,35.82,35.79,35.81,527400.0,29.8915,29.8999,29.8748,29.8915,527400.0
2013-03-20 15:00:00,35.8,35.81,35.75,35.76,763600.0,29.8832,29.8915,29.8414,29.8498,763600.0
2013-03-20 15:05:00,35.75,35.78,35.75,35.78,509400.0,29.8414,29.8665,29.8414,29.8665,509400.0
2013-03-20 15:10:00,35.78,35.8,35.77,35.8,433200.0,29.8665,29.8832,29.8581,29.8832,433200.0
2013-03-20 15:15:00,35.8,35.8,35.77,35.79,561400.0,29.8832,29.8832,29.8581,29.8748,561400.0
2013-03-20 15:20:00,35.79,35.8,35.74,35.77,412600.0,29.8748,29.8832,29.8331,29.8581,412600.0
2013-03-20 15:25:00,35.76,35.78,35.73,35.75,530000.0,29.8498,29.8665,29.8247,29.8414,530000.0
2013-03-20 15:30:00,35.74,35.75,35.73,35.74,453200.0,29.8331,29.8414,29.8247,29.8331,453200.0
2013-03-20 15:35:00,35.74,35.74,35.72,35.73,715000.0,29.8331,29.8331,29.8164,29.8247,715000.0
2013-03-20 15:40:00,35.73,35.77,35.72,35.77,1160600.0,29.8247,29.8581,29.8164,29.8581,1160600.0
2013-03-20 15:45:00,35.76,35.77,35.72,35.73,1270400.0,29.8498,29.8581,29.8164,29.8247,1270400.0
2013-03-20 15:50:00,35.73,35.73,35.69,35.7,1643400.0,29.8247,29.8247,29.7914,29.7997,1643400.0
2013-03-20 15:55:00,35.71,35.78,35.68,35.73,3141400.0,29.8081,29.8665,29.783,29.8247,3141400.0
2013-03-21 09:30:00,32.78,32.85,32.5,32.62,7170100.0,27.3623,27.4207,27.1286,27.2287,7170100.0
2013-03-21 09:35:00,32.63,32.92,32.6,32.8,4652600.0,27.2371,27.4792,27.2121,27.379,4652600.0
2013-03-21 09:40:00,32.8,32.84,32.66,32.72,3410000.0,27.379,27.4124,27.2621,27.3122,3410000.0
2013-03-21 09:45:00,32.73,32.79,32.6,32.73,3300300.0,27.3206,27.3707,27.2121,27.3206,3300300.0
2013-03-21 09:50:00,32.73,32.73,32.54,32.6,3353700.0,27.3206,27.3206,27.162,27.2121,3353700.0
2013-03-21 09:55:00,32.6,32.66,32.55,32.55,2601700.0,27.2121,27.2621,27.1703,27.1703,2601700.0
2013-03-21 10:00:00,32.56,32.57,32.37,32.39,3307500.0,27.1787,27.187,27.0201,27.0368,3307500.0
2013-03-21 10:05:00,32.38,32.39,32.18,32.37,5743000.0,27.0284,27.0368,26.8615,27.0201,5743000.0
2013-03-21 10:10:00,32.37,32.38,32.29,32.34,2236200.0,27.0201,27.0284,26.9533,26.995,2236200.0
2013-03-21 10:15:00,32.34,32.37,32.21,32.3,1895800.0,26.995,27.0201,26.8865,26.9616,1895800.0
2013-03-21 10:20:00,32.31,32.39,32.29,32.38,1712400.0,26.97,27.0368,26.9533,27.0284,1712400.0
2013-03-21 10:25:00,32.38,32.43,32.32,32.41,1093800.0,27.0284,27.0702,26.9783,27.0535,1093800.0
2013-03-21 10:30:00,32.41,32.44,32.4,32.43,1860200.0,27.0535,27.0785,27.0451,27.0702,1860200.0
2013-03-21 10:35:00,32.44,32.46,32.42,32.44,1036600.0,27.0785,27.0952,27.0618,27.0785,1036600.0
2013-03-21 10:40:00,32.44,32.52,32.43,32.51,1210700.0,27.0785,27.1453,27.0702,27.1369,1210700.0
2013-03-21 10:45:00,32.52,32.52,32.49,32.5,1634200.0,27.1453,27.1453,27.1202,27.1286,1634200.0
2013-03-21 10:50:00,32.51,32.51,32.43,32.44,1714700.0,27.1369,27.1369,27.0702,27.0785,1714700.0
2013-03-21 10:55:00,32.44,32.5,32.43,32.5,899700.0,27.0785,27.1286,27.0702,27.1286,899700.0
2013-03-21 11:00:00,32.5,32.51,32.44,32.5,1227400.0,27.1286,27.1369,27.0785,27.1286,1227400.0
2013-03-21 11:05:00,32.51,32.51,32.48,32.5,1224700.0,27.1369,27.1369,27.1119,27.1286,1224700.0
2013-03-21 11:10:00,32.5,32.55,32.49,32.5,1121800.0,27.1286,27.1703,27.1202,27.1286,1121800.0
2013-03-21 11:15:00,32.5,32.58,32.49,32.58,1290100.0,27.1286,27.1954,27.1202,27.1954,1290100.0
2013-03-21 11:20:00,32.57,32.6,32.54,32.56,2343700.0,27.187,27.2121,27.162,27.1787,2343700.0
2013-03-21 11:25:00,32.56,32.63,32.55,32.59,765000.0,27.1787,27.2371,27.1703,27.2037,765000.0
2013-03-21 11:30:00,32.6,32.72,32.59,32.67,1299700.0,27.2121,27.3122,27.2037,27.2705,1299700.0
2013-03-21 11:35:00,32.66,32.69,32.6,32.64,1266000.0,27.2621,27.2872,27.2121,27.2454,1266000.0
2013-03-21 11:40:00,32.65,32.8,32.62,32.8,1809700.0,27.2538,27.379,27.2287,27.379,1809700.0
2013-03-21 11:45:00,32.8,32.84,32.79,32.81,2479700.0,27.379,27.4124,27.3707,27.3873,2479700.0
2013-03-21 11:50:00,32.81,32.84,32.78,32.8,2334300.0,27.3873,27.4124,27.3623,27.379,2334300.0
2013-03-21 11:55:00,32.8,32.85,32.79,32.82,1024800.0,27.379,27.4207,27.3707,27.3957,1024800.0
2013-03-21 12:00:00,32.82,32.92,32.81,32.83,1040200.0,27.3957,27.4792,27.3873,27.404,1040200.0
2013-03-21 12:05:00,32.84,32.85,32.79,32.79,1197600.0,27.4124,27.4207,27.3707,27.3707,1197600.0
2013-03-21 12:10:00,32.79,32.83,32.77,32.8,1919800.0,27.3707,27.404,27.354,27.379,1919800.0
2013-03-21 12:15:00,32.8,32.82,32.78,32.81,1193400.0,27.379,27.3957,27.3623,27.3873,1193400.0
2013-03-21 12:20:00,32.81,32.86,32.79,32.85,771300.0,27.3873,27.4291,27.3707,27.4207,771300.0
2013-03-21 12:25:00,32.84,32.94,32.8,32.83,1320100.0,27.4124,27.4959,27.379,27.404,1320100.0
2013-03-21 12:30:00,32.83,32.84,32.79,32.81,830700.0,27.404,27.4124,27.3707,27.3873,830700.0
2013-03-21 12:35:00,32.8,32.84,32.8,32.8,526000.0,27.379,27.4124,27.379,27.379,526000.0
2013-03-21 12:40:00,32.81,32.81,32.79,32.8,462000.0,27.3873,27.3873,27.3707,27.379,462000.0
2013-03-21 12:45:00,32.8,32.84,32.79,32.82,883700.0,27.379,27.4124,27.3707,27.3957,883700.0
2013-03-21 12:50:00,32.83,32.84,32.8,32.8,518200.0,27.404,27.4124,27.379,27.379,518200.0
2013-03-21 12:55:00,32.8,32.81,32.8,32.8,290600.0,27.379,27.3873,27.379,27.379,290600.0
2013-03-21 13:00:00,32.8,32.82,32.75,32.82,1340300.0,27.379,27.3957,27.3373,27.3957,1340300.0
2013-03-21 13:05:00,32.81,32.86,32.75,32.75,1495600.0,27.3873,27.4291,27.3373,27.3373,1495600.0
2013-03-21 13:10:00,32.75,32.76,32.6,32.65,1091100.0,27.3373,27.3456,27.2121,27.2538,1091100.0
2013-03-21 13:15:00,32.65,32.67,32.57,32.57,1010300.0,27.2538,27.2705,27.187,27.187,1010300.0
2013-03-21 13:20:00,32.57,32.63,32.57,32.6,688900.0,27.187,27.2371,27.187,27.2121,688900.0
2013-03-21 13:25:00,32.6,32.61,32.55,32.58,726900.0,27.2121,27.2204,27.1703,27.1954,726900.0
2013-03-21 13:30:00,32.58,32.62,32.57,32.6,712900.0,27.1954,27.2287,27.187,27.2121,712900.0
2013-03-21 13:35:00,32.6,32.65,32.59,32.63,765800.0,27.2121,27.2538,27.2037,27.2371,765800.0
2013-03-21 13:40:00,32.62,32.64,32.57,32.59,772300.0,27.2287,27.2454,27.187,27.2037,772300.0
2013-03-21 13:45:00,32.59,32.59,32.52,32.52,1561400.0,27.2037,27.2037,27.1453,27.1453,1561400.0
2013-03-21 13:50:00,32.52,32.52,32.48,32.51,1228500.0,27.1453,27.1453,27.1119,27.1369,1228500.0
2013-03-21 13:55:00,32.5,32.52,32.47,32.52,1089200.0,27.1286,27.1453,27.1035,27.1453,1089200.0
2013-03-21 14:00:00,32.51,32.53,32.46,32.51,1038500.0,27.1369,27.1536,27.0952,27.1369,1038500.0
2013-03-21 14:05:00,32.51,32.52,32.45,32.5,713700.0,27.1369,27.1453,27.0868,27.1286,713700.0
2013-03-21 14:10:00,32.5,32.52,32.49,32.51,519800.0,27.1286,27.1453,27.1202,27.1369,519800.0
2013-03-21 14:15:00,32.49,32.55,32.46,32.51,752000.0,27.1202,27.1703,27.0952,27.1369,752000.0
2013-03-21 14:20:00,32.51,32.52,32.45,32.49,653700.0,27.1369,27.1453,27.0868,27.1202,653700.0
2013-03-21 14:25:00,32.48,32.51,32.48,32.49,551800.0,27.1119,27.1369,27.1119,27.1202,551800.0
2013-03-21 14:30:00,32.49,32.5,32.45,32.46,720700.0,27.1202,27.1286,27.0868,27.0952,720700.0
2013-03-21 14:35:00,32.45,32.5,32.45,32.49,929000.0,27.0868,27.1286,27.0868,27.1202,929000.0
2013-03-21 14:40:00,32.49,32.5,32.47,32.48,637800.0,27.1202,27.1286,27.1035,27.1119,637800.0
2013-03-21 14:45:00,32.48,32.49,32.46,32.47,1192600.0,27.1119,27.1202,27.0952,27.1035,1192600.0
2013-03-21 14:50:00,32.47,32.48,32.42,32.47,732100.0,27.1035,27.1119,27.0618,27.1035,732100.0
2013-03-21 14:55:00,32.46,32.49,32.45,32.46,1339300.0,27.0952,27.1202,27.0868,27.0952,1339300.0
2013-03-21 15:00:00,32.46,32.5,32.45,32.49,1327300.0,27.0952,27.1286,27.0868,27.1202,1327300.0
2013-03-21 15:05:00,32.5,32.5,32.46,32.47,920900.0,27.1286,27.1286,27.0952,27.1035,920900.0
2013-03-21 15:10:00,32.47,32.51,32.46,32.47,1919300.0,27.1035,27.1369,27.0952,27.1035,1919300.0
2013-03-21 15:15:00,32.48,32.5,32.46,32.48,2019300.0,27.1119,27.1286,27.0952,27.1119,2019300.0
2013-03-21 15:20:00,32.48,32.48,32.47,32.48,701300.0,27.1119,27.1119,27.1035,27.1119,701300.0
2013-03-21 15:25:00,32.47,32.48,32.44,32.45,1249300.0,27.1035,27.1119,27.0785,27.0868,1249300.0
2013-03-21 15:30:00,32.45,32.46,32.39,32.45,1933400.0,27.0868,27.0952,27.0368,27.0868,1933400.0
2013-03-21 15:35:00,32.46,32.46,32.43,32.46,1764800.0,27.0952,27.0952,27.0702,27.0952,1764800.0
2013-03-21 15:40:00,32.46,32.46,32.38,32.4,1800500.0,27.0952,27.0952,27.0284,27.0451,1800500.0
2013-03-21 15:45:00,32.4,32.4,32.3,32.31,2067100.0,27.0451,27.0451,26.9616,26.97,2067100.0
2013-03-21 15:50:00,32.3,32.35,32.28,32.31,2738600.0,26.9616,27.0034,26.9449,26.97,2738600.0
2013-03-21 15:55:00,32.31,32.33,32.28,32.3,2809500.0,26.97,26.9867,26.9449,26.9616,2809500.0
2013-03-22 09:30:00,32.4,32.5,32.31,32.39,1532600.0,27.0451,27.1286,26.97,27.0368,1532600.0
2013-03-22 09:35:00,32.4,32.43,32.22,32.23,1239900.0,27.0451,27.0702,26.8949,26.9032,1239900.0
2013-03-22 09:40:00,32.22,32.23,32.1,32.11,1373700.0,26.8949,26.9032,26.7947,26.803,1373700.0
2013-03-22 09:45:00,32.11,32.23,32.1,32.22,1049600.0,26.803,26.9032,26.7947,26.8949,1049600.0
2013-03-22 09:50:00,32.22,32.23,32.07,32.07,962300.0,26.8949,26.9032,26.7696,26.7696,962300.0
2013-03-22 09:55:00,32.07,32.13,32.0,32.09,1642000.0,26.7696,26.8197,26.7112,26.7863,1642000.0
2013-03-22 10:00:00,32.08,32.21,32.08,32.21,699400.0,26.778,26.8865,26.778,26.8865,699400.0
2013-03-22 10:05:00,32.2,32.21,32.08,32.11,1020200.0,26.8782,26.8865,26.778,26.803,1020200.0
2013-03-22 10:10:00,32.11,32.11,32.03,32.09,656300.0,26.803,26.803,26.7363,26.7863,656300.0
2013-03-22 10:15:00,32.09,32.09,32.01,32.03,1048100.0,26.7863,26.7863,26.7196,26.7363,1048100.0
2013-03-22 10:20:00,32.03,32.11,32.01,32.06,1000300.0,26.7363,26.803,26.7196,26.7613,1000300.0
2013-03-22 10:25:00,32.07,32.11,32.05,32.08,501400.0,26.7696,26.803,26.753,26.778,501400.0
2013-03-22 10:30:00,32.08,32.48,32.04,32.04,349000.0,26.778,27.1119,26.7446,26.7446,349000.0
2013-03-22 10:35:00,32.05,32.05,32.0,32.02,632900.0,26.753,26.753,26.7112,26.7279,632900.0
2013-03-22 10:40:00,32.02,32.02,31.91,31.92,1581000.0,26.7279,26.7279,26.6361,26.6444,1581000.0
2013-03-22 10:45:00,31.92,31.98,31.87,31.87,1310700.0,26.6444,26.6945,26.6027,26.6027,1310700.0
2013-03-22 10:50:00,31.87,31.91,31.8,31.82,1150600.0,26.6027,26.6361,26.5443,26.561,1150600.0
2013-03-22 10:55:00,31.83,31.84,31.7,31.79,2431900.0,26.5693,26.5777,26.4608,26.5359,2431900.0
2013-03-22 11:00:00,31.79,31.87,31.71,31.85,2030100.0,26.5359,26.6027,26.4691,26.586,2030100.0
2013-03-22 11:05:00,31.86,31.9,31.83,31.84,996400.0,26.5944,26.6277,26.5693,26.5777,996400.0
2013-03-22 11:10:00,31.85,31.86,31.8,31.85,414700.0,26.586,26.5944,26.5443,26.586,414700.0
2013-03-22 11:15:00,31.85,31.91,31.85,31.9,530500.0,26.586,26.6361,26.586,26.6277,530500.0
2013-03-22 11:20:00,31.9,31.91,31.89,31.91,414500.0,26.6277,26.6361,26.6194,26.6361,414500.0
2013-03-22 11:25:00,31.91,31.91,31.86,31.88,606500.0,26.6361,26.6361,26.5944,26.6111,606500.0
2013-03-22 11:30:00,31.87,31.94,31.87,31.9,540400.0,26.6027,26.6611,26.6027,26.6277,540400.0
2013-03-22 11:35:00,31.9,31.91,31.88,31.9,367700.0,26.6277,26.6361,26.6111,26.6277,367700.0
2013-03-22 11:40:00,31.89,31.9,31.85,31.85,445400.0,26.6194,26.6277,26.586,26.586,445400.0
2013-03-22 11:45:00,31.85,31.87,31.81,31.86,630600.0,26.586,26.6027,26.5526,26.5944,630600.0
2013-03-22 11:50:00,31.87,31.88,31.8,31.8,448200.0,26.6027,26.6111,26.5443,26.5443,448200.0
2013-03-22 11:55:00,31.8,31.81,31.77,31.8,424800.0,26.5443,26.5526,26.5192,26.5443,424800.0
2013-03-22 12:00:00,31.8,31.85,31.79,31.82,504300.0,26.5443,26.586,26.5359,26.561,504300.0
2013-03-22 12:05:00,31.82,31.83,31.81,31.81,376800.0,26.561,26.5693,26.5526,26.5526,376800.0
2013-03-22 12:10:00,31.81,31.84,31.81,31.82,895900.0,26.5526,26.5777,26.5526,26.561,895900.0
2013-03-22 12:15:00,31.82,31.88,31.81,31.87,568000.0,26.561,26.6111,26.5526,26.6027,568000.0
2013-03-22 12:20:00,31.87,31.87,31.81,31.83,393800.0,26.6027,26.6027,26.5526,26.5693,393800.0
2013-03-22 12:25:00,31.84,31.89,31.83,31.89,1122200.0,26.5777,26.6194,26.5693,26.6194,1122200.0
2013-03-22 12:30:00,31.89,31.89,31.85,31.87,607400.0,26.6194,26.6194,26.586,26.6027,607400.0
2013-03-22 12:35:00,31.87,31.88,31.86,31.86,259100.0,26.6027,26.6111,26.5944,26.5944,259100.0
2013-03-22 12:40:00,31.87,31.87,31.84,31.86,1209200.0,26.6027,26.6027,26.5777,26.5944,1209200.0
2013-03-22 12:45:00,31.87,31.87,31.85,31.85,795300.0,26.6027,26.6027,26.586,26.586,795300.0
2013-03-22 12:50:00,31.86,31.87,31.85,31.86,368200.0,26.5944,26.6027,26.586,26.5944,368200.0
2013-03-22 12:55:00,31.86,31.86,31.85,31.85,461400.0,26.5944,26.5944,26.586,26.586,461400.0
2013-03-22 13:00:00,31.85,31.87,31.85,31.86,637800.0,26.586,26.6027,26.586,26.5944,637800.0
2013-03-22 13:05:00,31.87,31.87,31.85,31.86,327800.0,26.6027,26.6027,26.586,26.5944,327800.0
2013-03-22 13:10:00,31.85,31.87,31.83,31.85,1183900.0,26.586,26.6027,26.5693,26.586,1183900.0
2013-03-22 13:15:00,31.86,31.87,31.85,31.87,231400.0,26.5944,26.6027,26.586,26.6027,231400.0
2013-03-22 13:20:00,31.87,31.95,31.85,31.94,1213500.0,26.6027,26.6695,26.586,26.6611,1213500.0
2013-03-22 13:25:00,31.94,32.0,31.93,31.95,599000.0,26.6611,26.7112,26.6528,26.6695,599000.0
2013-03-22 13:30:00,31.95,31.98,31.92,31.95,963600.0,26.6695,26.6945,26.6444,26.6695,963600.0
2013-03-22 13:35:00,31.95,31.97,31.89,31.91,438300.0,26.6695,26.6862,26.6194,26.6361,438300.0
2013-03-22 13:40:00,31.91,31.95,31.9,31.95,235000.0,26.6361,26.6695,26.6277,26.6695,235000.0
2013-03-22 13:45:00,31.95,31.97,31.94,31.96,502600.0,26.6695,26.6862,26.6611,26.6778,502600.0
2013-03-22 13:50:00,31.96,31.96,31.94,31.96,360500.0,26.6778,26.6778,26.6611,26.6778,360500.0
2013-03-22 13:55:00,31.96,31.96,31.9,31.93,553300.0,26.6778,26.6778,26.6277,26.6528,553300.0
2013-03-22 14:00:00,31.93,31.95,31.93,31.94,197000.0,26.6528,26.6695,26.6528,26.6611,197000.0
2013-03-22 14:05:00,31.94,31.96,31.88,31.88,345700.0,26.6611,26.6778,26.6111,26.6111,345700.0
2013-03-22 14:10:00,31.88,31.9,31.87,31.9,376500.0,26.6111,26.6277,26.6027,26.6277,376500.0
2013-03-22 14:15:00,31.9,31.92,31.89,31.91,734100.0,26.6277,26.6444,26.6194,26.6361,734100.0
2013-03-22 14:20:00,31.91,31.92,31.9,31.9,489200.0,26.6361,26.6444,26.6277,26.6277,489200.0
2013-03-22 14:25:00,31.91,31.91,31.88,31.89,288100.0,26.6361,26.6361,26.6111,26.6194,288100.0
2013-03-22 14:30:00,31.89,31.9,31.85,31.85,529900.0,26.6194,26.6277,26.586,26.586,529900.0
2013-03-22 14:35:00,31.86,31.86,31.83,31.84,415900.0,26.5944,26.5944,26.5693,26.5777,415900.0
2013-03-22 14:40:00,31.84,31.84,31.8,31.81,716600.0,26.5777,26.5777,26.5443,26.5526,716600.0
2013-03-22 14:45:00,31.81,31.81,31.76,31.76,598000.0,26.5526,26.5526,26.5109,26.5109,598000.0
2013-03-22 14:50:00,31.76,31.77,31.72,31.76,554900.0,26.5109,26.5192,26.4775,26.5109,554900.0
2013-03-22 14:55:00,31.76,31.76,31.73,31.75,413100.0,26.5109,26.5109,26.4858,26.5025,413100.0
2013-03-22 15:00:00,31.75,31.76,31.72,31.72,249400.0,26.5025,26.5109,26.4775,26.4775,249400.0
2013-03-22 15:05:00,31.72,31.75,31.7,31.72,463400.0,26.4775,26.5025,26.4608,26.4775,463400.0
2013-03-22 15:10:00,31.71,31.74,31.68,31.71,886200.0,26.4691,26.4942,26.4441,26.4691,886200.0
2013-03-22 15:15:00,31.71,31.72,31.65,31.65,711200.0,26.4691,26.4775,26.4191,26.4191,711200.0
2013-03-22 15:20:00,31.65,31.75,31.64,31.72,1610300.0,26.4191,26.5025,26.4107,26.4775,1610300.0
2013-03-22 15:25:00,31.71,31.8,31.71,31.8,921600.0,26.4691,26.5443,26.4691,26.5443,921600.0
2013-03-22 15:30:00,31.8,31.82,31.76,31.76,625900.0,26.5443,26.561,26.5109,26.5109,625900.0
2013-03-22 15:35:00,31.77,31.83,31.76,31.81,749700.0,26.5192,26.5693,26.5109,26.5526,749700.0
2013-03-22 15:40:00,31.81,31.86,31.8,31.85,943000.0,26.5526,26.5944,26.5443,26.586,943000.0
2013-03-22 15:45:00,31.85,31.88,31.83,31.85,1053800.0,26.586,26.6111,26.5693,26.586,1053800.0
2013-03-22 15:50:00,31.85,31.91,31.83,31.9,1659600.0,26.586,26.6361,26.5693,26.6277,1659600.0
2013-03-22 15:55:00,31.9,31.98,31.88,31.98,2268800.0,26.6277,26.6945,26.6111,26.6945,2268800.0
2013-03-25 09:30:00,32.05,32.2,31.98,31.99,1103000.0,26.753,26.8782,26.6945,26.7029,1103000.0
2013-03-25 09:35:00,32.0,32.02,31.95,32.02,759400.0,26.7112,26.7279,26.6695,26.7279,759400.0
2013-03-25 09:40:00,32.01,32.02,31.87,31.87,608400.0,26.7196,26.7279,26.6027,26.6027,608400.0
2013-03-25 09:45:00,31.86,31.96,31.84,31.94,777000.0,26.5944,26.6778,26.5777,26.6611,777000.0
2013-03-25 09:50:00,31.95,31.95,31.8,31.86,527300.0,26.6695,26.6695,26.5443,26.5944,527300.0
2013-03-25 09:55:00,31.87,31.87,31.75,31.75,516100.0,26.6027,26.6027,26.5025,26.5025,516100.0
2013-03-25 10:00:00,31.76,31.81,31.65,31.81,1072300.0,26.5109,26.5526,26.4191,26.5526,1072300.0
2013-03-25 10:05:00,31.81,31.94,31.81,31.88,434300.0,26.5526,26.6611,26.5526,26.6111,434300.0
2013-03-25 10:10:00,31.88,31.88,31.76,31.79,601600.0,26.6111,26.6111,26.5109,26.5359,601600.0
2013-03-25 10:15:00,31.79,31.85,31.79,31.84,335000.0,26.5359,26.586,26.5359,26.5777,335000.0
2013-03-25 10:20:00,31.84,31.84,31.69,31.71,487300.0,26.5777,26.5777,26.4525,26.4691,487300.0
2013-03-25 10:25:00,31.72,31.73,31.59,31.63,895800.0,26.4775,26.4858,26.369,26.4024,895800.0
2013-03-25 10:30:00,31.64,31.68,31.56,31.62,758300.0,26.4107,26.4441,26.3439,26.394,758300.0
2013-03-25 10:35:00,31.63,31.64,31.57,31.6,498800.0,26.4024,26.4107,26.3523,26.3773,498800.0
2013-03-25 10:40:00,31.6,31.6,31.5,31.5,827000.0,26.3773,26.3773,26.2939,26.2939,827000.0
2013-03-25 10:45:00,31.5,31.53,31.39,31.49,1019900.0,26.2939,26.3189,26.202,26.2855,1019900.0
2013-03-25 10:50:00,31.49,31.5,31.36,31.37,538600.0,26.2855,26.2939,26.177,26.1853,538600.0
2013-03-25 10:55:00,31.37,31.45,31.29,31.3,824200.0,26.1853,26.2521,26.1186,26.1269,824200.0
2013-03-25 11:00:00,31.31,31.34,31.22,31.33,752300.0,26.1353,26.1603,26.0601,26.152,752300.0
2013-03-25 11:05:00,31.34,31.38,31.26,31.33,477500.0,26.1603,26.1937,26.0935,26.152,477500.0
2013-03-25 11:10:00,31.34,31.39,31.31,31.36,459500.0,26.1603,26.202,26.1353,26.177,459500.0
2013-03-25 11:15:00,31.36,31.38,31.2,31.23,854600.0,26.177,26.1937,26.0434,26.0685,854600.0
2013-03-25 11:20:00,31.23,31.27,31.16,31.23,799400.0,26.0685,26.1019,26.01,26.0685,799400.0
2013-03-25 11:25:00,31.23,31.29,31.19,31.25,634100.0,26.0685,26.1186,26.0351,26.0852,634100.0
2013-03-25 11:30:00,31.25,31.32,31.22,31.3,406400.0,26.0852,26.1436,26.0601,26.1269,406400.0
2013-03-25 11:35:00,31.3,31.35,31.29,31.31,527400.0,26.1269,26.1686,26.1186,26.1353,527400.0
2013-03-25 11:40:00,31.31,31.32,31.27,31.28,334100.0,26.1353,26.1436,26.1019,26.1102,334100.0
2013-03-25 11:45:00,31.27,31.31,31.25,31.29,512100.0,26.1019,26.1353,26.0852,26.1186,512100.0
2013-03-25 11:50:00,31.29,31.32,31.25,31.32,393700.0,26.1186,26.1436,26.0852,26.1436,393700.0
2013-03-25 11:55:00,31.32,31.34,31.3,31.34,321700.0,26.1436,26.1603,26.1269,26.1603,321700.0
2013-03-25 12:00:00,31.34,31.39,31.33,31.39,380500.0,26.1603,26.202,26.152,26.202,380500.0
2013-03-25 12:05:00,31.39,31.4,31.35,31.38,335700.0,26.202,26.2104,26.1686,26.1937,335700.0
2013-03-25 12:10:00,31.38,31.4,31.34,31.4,537800.0,26.1937,26.2104,26.1603,26.2104,537800.0
2013-03-25 12:15:00,31.4,31.41,31.37,31.37,380200.0,26.2104,26.2187,26.1853,26.1853,380200.0
2013-03-25 12:20:00,31.37,31.38,31.32,31.35,252700.0,26.1853,26.1937,26.1436,26.1686,252700.0
2013-03-25 12:25:00,31.35,31.38,31.33,31.34,301100.0,26.1686,26.1937,26.152,26.1603,301100.0
2013-03-25 12:30:00,31.34,31.35,31.31,31.33,465900.0,26.1603,26.1686,26.1353,26.152,465900.0
2013-03-25 12:35:00,31.33,31.34,31.3,31.33,203000.0,26.152,26.1603,26.1269,26.152,203000.0
2013-03-25 12:40:00,31.33,31.35,31.33,31.35,267400.0,26.152,26.1686,26.152,26.1686,267400.0
2013-03-25 12:45:00,31.34,31.35,31.32,31.34,209300.0,26.1603,26.1686,26.1436,26.1603,209300.0
2013-03-25 12:50:00,31.35,31.38,31.33,31.34,508800.0,26.1686,26.1937,26.152,26.1603,508800.0
2013-03-25 12:55:00,31.34,31.36,31.33,31.34,191200.0,26.1603,26.177,26.152,26.1603,191200.0
2013-03-25 13:00:00,31.33,31.33,31.29,31.31,571900.0,26.152,26.152,26.1186,26.1353,571900.0
2013-03-25 13:05:00,31.32,31.32,31.25,31.25,352100.0,26.1436,26.1436,26.0852,26.0852,352100.0
2013-03-25 13:10:00,31.25,31.28,31.25,31.25,251000.0,26.0852,26.1102,26.0852,26.0852,251000.0
2013-03-25 13:15:00,31.25,31.31,31.25,31.29,316200.0,26.0852,26.1353,26.0852,26.1186,316200.0
2013-03-25 13:20:00,31.29,31.35,31.28,31.33,241800.0,26.1186,26.1686,26.1102,26.152,241800.0
2013-03-25 13:25:00,31.33,31.36,31.33,31.33,194500.0,26.152,26.177,26.152,26.152,194500.0
2013-03-25 13:30:00,31.33,31.34,31.29,31.33,280000.0,26.152,26.1603,26.1186,26.152,280000.0
2013-03-25 13:35:00,31.33,31.33,31.32,31.33,162700.0,26.152,26.152,26.1436,26.152,162700.0
2013-03-25 13:40:00,31.33,31.35,31.32,31.33,264200.0,26.152,26.1686,26.1436,26.152,264200.0
2013-03-25 13:45:00,31.34,31.36,31.32,31.35,308900.0,26.1603,26.177,26.1436,26.1686,308900.0
2013-03-25 13:50:00,31.35,31.36,31.32,31.36,504100.0,26.1686,26.177,26.1436,26.177,504100.0
2013-03-25 13:55:00,31.36,31.44,31.36,31.39,269600.0,26.177,26.2438,26.177,26.202,269600.0
2013-03-25 14:00:00,31.4,31.4,31.35,31.37,218000.0,26.2104,26.2104,26.1686,26.1853,218000.0
2013-03-25 14:05:00,31.37,31.39,31.37,31.39,213100.0,26.1853,26.202,26.1853,26.202,213100.0
2013-03-25 14:10:00,31.39,31.4,31.32,31.32,208300.0,26.202,26.2104,26.1436,26.1436,208300.0
2013-03-25 14:15:00,31.33,31.36,31.32,31.33,258600.0,26.152,26.177,26.1436,26.152,258600.0
2013-03-25 14:20:00,31.33,31.38,31.33,31.34,160700.0,26.152,26.1937,26.152,26.1603,160700.0
2013-03-25 14:25:00,31.34,31.35,31.32,31.33,146300.0,26.1603,26.1686,26.1436,26.152,146300.0
2013-03-25 14:30:00,31.33,31.33,31.29,31.3,518600.0,26.152,26.152,26.1186,26.1269,518600.0
2013-03-25 14:35:00,31.3,31.3,31.26,31.29,243200.0,26.1269,26.1269,26.0935,26.1186,243200.0
2013-03-25 14:40:00,31.29,31.31,31.28,31.3,167400.0,26.1186,26.1353,26.1102,26.1269,167400.0
2013-03-25 14:45:00,31.3,31.31,31.27,31.29,294500.0,26.1269,26.1353,26.1019,26.1186,294500.0
2013-03-25 14:50:00,31.29,31.31,31.28,31.3,91100.0,26.1186,26.1353,26.1102,26.1269,91100.0
2013-03-25 14:55:00,31.31,31.33,31.3,31.32,153200.0,26.1353,26.152,26.1269,26.1436,153200.0
2013-03-25 15:00:00,31.31,31.32,31.25,31.28,367700.0,26.1353,26.1436,26.0852,26.1102,367700.0
2013-03-25 15:05:00,31.28,31.28,31.22,31.25,451500.0,26.1102,26.1102,26.0601,26.0852,451500.0
2013-03-25 15:10:00,31.25,31.26,31.23,31.24,315100.0,26.0852,26.0935,26.0685,26.0768,315100.0
2013-03-25 15:15:00,31.24,31.26,31.2,31.21,385100.0,26.0768,26.0935,26.0434,26.0518,385100.0
2013-03-25 15:20:00,31.2,31.24,31.17,31.19,374400.0,26.0434,26.0768,26.0184,26.0351,374400.0
2013-03-25 15:25:00,31.19,31.21,31.16,31.2,412900.0,26.0351,26.0518,26.01,26.0434,412900.0
2013-03-25 15:30:00,31.2,31.25,31.19,31.25,418700.0,26.0434,26.0852,26.0351,26.0852,418700.0
2013-03-25 15:35:00,31.25,31.31,31.24,31.3,504100.0,26.0852,26.1353,26.0768,26.1269,504100.0
2013-03-25 15:40:00,31.31,31.31,31.27,31.27,384400.0,26.1353,26.1353,26.1019,26.1019,384400.0
2013-03-25 15:45:00,31.27,31.28,31.19,31.23,1147500.0,26.1019,26.1102,26.0351,26.0685,1147500.0
2013-03-25 15:50:00,31.23,31.26,31.21,31.25,1034800.0,26.0685,26.0935,26.0518,26.0852,1034800.0
2013-03-25 15:55:00,31.25,31.29,31.24,31.25,1644700.0,26.0852,26.1186,26.0768,26.0852,1644700.0
2013-03-26 09:30:00,31.4,31.7,31.4,31.68,1383600.0,26.2104,26.4608,26.2104,26.4441,1383600.0
2013-03-26 09:35:00,31.68,31.73,31.64,31.7,1041800.0,26.4441,26.4858,26.4107,26.4608,1041800.0
2013-03-26 09:40:00,31.7,31.79,31.69,31.74,902400.0,26.4608,26.5359,26.4525,26.4942,902400.0
2013-03-26 09:45:00,31.74,31.76,31.69,31.74,631700.0,26.4942,26.5109,26.4525,26.4942,631700.0
2013-03-26 09:50:00,31.74,31.74,31.66,31.67,557200.0,26.4942,26.4942,26.4274,26.4358,557200.0
2013-03-26 09:55:00,31.68,31.71,31.67,31.68,1309800.0,26.4441,26.4691,26.4358,26.4441,1309800.0
2013-03-26 10:00:00,31.68,31.68,31.62,31.67,820300.0,26.4441,26.4441,26.394,26.4358,820300.0
2013-03-26 10:05:00,31.67,31.69,31.64,31.67,479200.0,26.4358,26.4525,26.4107,26.4358,479200.0
2013-03-26 10:10:00,31.67,31.7,31.65,31.65,326100.0,26.4358,26.4608,26.4191,26.4191,326100.0
2013-03-26 10:15:00,31.65,31.66,31.62,31.63,360600.0,26.4191,26.4274,26.394,26.4024,360600.0
2013-03-26 10:20:00,31.62,31.63,31.55,31.56,547700.0,26.394,26.4024,26.3356,26.3439,547700.0
2013-03-26 10:25:00,31.56,31.58,31.56,31.57,242600.0,26.3439,26.3606,26.3439,26.3523,242600.0
2013-03-26 10:30:00,31.57,31.6,31.55,31.56,300900.0,26.3523,26.3773,26.3356,26.3439,300900.0
2013-03-26 10:35:00,31.55,31.58,31.54,31.57,385300.0,26.3356,26.3606,26.3272,26.3523,385300.0
2013-03-26 10:40:00,31.57,31.58,31.53,31.54,423600.0,26.3523,26.3606,26.3189,26.3272,423600.0
2013-03-26 10:45:00,31.54,31.55,31.5,31.55,458700.0,26.3272,26.3356,26.2939,26.3356,458700.0
2013-03-26 10:50:00,31.54,31.6,31.54,31.57,277200.0,26.3272,26.3773,26.3272,26.3523,277200.0
2013-03-26 10:55:00,31.57,31.59,31.5,31.5,408600.0,26.3523,26.369,26.2939,26.2939,408600.0
2013-03-26 11:00:00,31.51,31.53,31.5,31.53,336600.0,26.3022,26.3189,26.2939,26.3189,336600.0
2013-03-26 11:05:00,31.52,31.55,31.51,31.54,166100.0,26.3106,26.3356,26.3022,26.3272,166100.0
2013-03-26 11:10:00,31.55,31.55,31.52,31.52,285100.0,26.3356,26.3356,26.3106,26.3106,285100.0
2013-03-26 11:15:00,31.52,31.53,31.47,31.48,427000.0,26.3106,26.3189,26.2688,26.2772,427000.0
2013-03-26 11:20:00,31.47,31.51,31.46,31.51,253300.0,26.2688,26.3022,26.2605,26.3022,253300.0
2013-03-26 11:25:00,31.5,31.53,31.5,31.5,193300.0,26.2939,26.3189,26.2939,26.2939,193300.0
2013-03-26 11:30:00,31.5,31.53,31.48,31.48,233500.0,26.2939,26.3189,26.2772,26.2772,233500.0
2013-03-26 11:35:00,31.48,31.49,31.43,31.45,338500.0,26.2772,26.2855,26.2354,26.2521,338500.0
2013-03-26 11:40:00,31.44,31.48,31.44,31.48,203000.0,26.2438,26.2772,26.2438,26.2772,203000.0
2013-03-26 11:45:00,31.48,31.5,31.46,31.5,231800.0,26.2772,26.2939,26.2605,26.2939,231800.0
2013-03-26 11:50:00,31.5,31.52,31.46,31.47,259400.0,26.2939,26.3106,26.2605,26.2688,259400.0
2013-03-26 11:55:00,31.46,31.49,31.44,31.44,206400.0,26.2605,26.2855,26.2438,26.2438,206400.0
2013-03-26 12:00:00,31.44,31.48,31.43,31.48,140400.0,26.2438,26.2772,26.2354,26.2772,140400.0
2013-03-26 12:05:00,31.48,31.51,31.47,31.48,327100.0,26.2772,26.3022,26.2688,26.2772,327100.0
2013-03-26 12:10:00,31.48,31.53,31.46,31.52,468700.0,26.2772,26.3189,26.2605,26.3106,468700.0
2013-03-26 12:15:00,31.52,31.52,31.5,31.51,282100.0,26.3106,26.3106,26.2939,26.3022,282100.0
2013-03-26 12:20:00,31.51,31.51,31.48,31.49,202900.0,26.3022,26.3022,26.2772,26.2855,202900.0
2013-03-26 12:25:00,31.49,31.55,31.46,31.55,315600.0,26.2855,26.3356,26.2605,26.3356,315600.0
2013-03-26 12:30:00,31.55,31.55,31.52,31.54,165000.0,26.3356,26.3356,26.3106,26.3272,165000.0
2013-03-26 12:35:00,31.55,31.55,31.52,31.53,79900.0,26.3356,26.3356,26.3106,26.3189,79900.0
2013-03-26 12:40:00,31.53,31.55,31.52,31.55,102000.0,26.3189,26.3356,26.3106,26.3356,102000.0
2013-03-26 12:45:00,31.55,31.55,31.54,31.55,257500.0,26.3356,26.3356,26.3272,26.3356,257500.0
2013-03-26 12:50:00,31.54,31.55,31.54,31.54,89600.0,26.3272,26.3356,26.3272,26.3272,89600.0
2013-03-26 12:55:00,31.54,31.55,31.51,31.52,242400.0,26.3272,26.3356,26.3022,26.3106,242400.0
2013-03-26 13:00:00,31.52,31.52,31.51,31.52,64200.0,26.3106,26.3106,26.3022,26.3106,64200.0
2013-03-26 13:05:00,31.52,31.54,31.51,31.53,221800.0,26.3106,26.3272,26.3022,26.3189,221800.0
2013-03-26 13:10:00,31.53,31.54,31.52,31.53,59100.0,26.3189,26.3272,26.3106,26.3189,59100.0
2013-03-26 13:15:00,31.54,31.55,31.53,31.55,138300.0,26.3272,26.3356,26.3189,26.3356,138300.0
2013-03-26 13:20:00,31.55,31.62,31.54,31.61,350300.0,26.3356,26.394,26.3272,26.3857,350300.0
2013-03-26 13:25:00,31.61,31.61,31.58,31.58,223600.0,26.3857,26.3857,26.3606,26.3606,223600.0
2013-03-26 13:30:00,31.58,31.59,31.56,31.59,190900.0,26.3606,26.369,26.3439,26.369,190900.0
2013-03-26 13:35:00,31.59,31.62,31.58,31.6,237800.0,26.369,26.394,26.3606,26.3773,237800.0
2013-03-26 13:40:00,31.6,31.61,31.59,31.6,208800.0,26.3773,26.3857,26.369,26.3773,208800.0
2013-03-26 13:45:00,31.6,31.61,31.59,31.6,198300.0,26.3773,26.3857,26.369,26.3773,198300.0
2013-03-26 13:50:00,31.6,31.6,31.54,31.56,353900.0,26.3773,26.3773,26.3272,26.3439,353900.0
2013-03-26 13:55:00,31.56,31.56,31.53,31.53,144900.0,26.3439,26.3439,26.3189,26.3189,144900.0
2013-03-26 14:00:00,31.54,31.57,31.53,31.56,181800.0,26.3272,26.3523,26.3189,26.3439,181800.0
2013-03-26 14:05:00,31.55,31.56,31.54,31.54,173500.0,26.3356,26.3439,26.3272,26.3272,173500.0
2013-03-26 14:10:00,31.55,31.56,31.5,31.54,297800.0,26.3356,26.3439,26.2939,26.3272,297800.0
2013-03-26 14:15:00,31.54,31.6,31.54,31.6,246600.0,26.3272,26.3773,26.3272,26.3773,246600.0
2013-03-26 14:20:00,31.59,31.62,31.59,31.61,358700.0,26.369,26.394,26.369,26.3857,358700.0
2013-03-26 14:25:00,31.6,31.6,31.57,31.57,171100.0,26.3773,26.3773,26.3523,26.3523,171100.0
2013-03-26 14:30:00,31.57,31.58,31.55,31.56,168400.0,26.3523,26.3606,26.3356,26.3439,168400.0
2013-03-26 14:35:00,31.55,31.56,31.54,31.55,362000.0,26.3356,26.3439,26.3272,26.3356,362000.0
2013-03-26 14:40:00,31.56,31.56,31.52,31.54,277400.0,26.3439,26.3439,26.3106,26.3272,277400.0
2013-03-26 14:45:00,31.55,31.57,31.54,31.56,292700.0,26.3356,26.3523,26.3272,26.3439,292700.0
2013-03-26 14:50:00,31.56,31.59,31.54,31.58,561700.0,26.3439,26.369,26.3272,26.3606,561700.0
2013-03-26 14:55:00,31.58,31.58,31.55,31.58,244200.0,26.3606,26.3606,26.3356,26.3606,244200.0
2013-03-26 15:00:00,31.58,31.58,31.55,31.56,256200.0,26.3606,26.3606,26.3356,26.3439,256200.0
2013-03-26 15:05:00,31.55,31.56,31.54,31.55,149500.0,26.3356,26.3439,26.3272,26.3356,149500.0
2013-03-26 15:10:00,31.54,31.55,31.5,31.5,336100.0,26.3272,26.3356,26.2939,26.2939,336100.0
2013-03-26 15:15:00,31.5,31.52,31.48,31.48,513200.0,26.2939,26.3106,26.2772,26.2772,513200.0
2013-03-26 15:20:00,31.49,31.49,31.45,31.48,460800.0,26.2855,26.2855,26.2521,26.2772,460800.0
2013-03-26 15:25:00,31.48,31.53,31.47,31.51,410600.0,26.2772,26.3189,26.2688,26.3022,410600.0
2013-03-26 15:30:00,31.51,31.55,31.5,31.55,328200.0,26.3022,26.3356,26.2939,26.3356,328200.0
2013-03-26 15:35:00,31.55,31.55,31.52,31.54,401500.0,26.3356,26.3356,26.3106,26.3272,401500.0
2013-03-26 15:40:00,31.54,31.54,31.51,31.53,346200.0,26.3272,26.3272,26.3022,26.3189,346200.0
2013-03-26 15:45:00,31.53,31.56,31.5,31.5,717900.0,26.3189,26.3439,26.2939,26.2939,717900.0
2013-03-26 15:50:00,31.5,31.51,31.47,31.49,410200.0,26.2939,26.3022,26.2688,26.2855,410200.0
2013-03-26 15:55:00,31.49,31.54,31.49,31.54,885900.0,26.2855,26.3272,26.2855,26.3272,885900.0
2013-03-27 09:30:00,31.45,31.47,31.32,31.36,657300.0,26.2521,26.2688,26.1436,26.177,657300.0
2013-03-27 09:35:00,31.36,31.4,31.29,31.39,510200.0,26.177,26.2104,26.1186,26.202,510200.0
2013-03-27 09:40:00,31.4,31.52,31.37,31.5,504200.0,26.2104,26.3106,26.1853,26.2939,504200.0
2013-03-27 09:45:00,31.49,31.62,31.48,31.56,768100.0,26.2855,26.394,26.2772,26.3439,768100.0
2013-03-27 09:50:00,31.56,31.62,31.53,31.62,693500.0,26.3439,26.394,26.3189,26.394,693500.0
2013-03-27 09:55:00,31.61,31.69,31.6,31.69,675300.0,26.3857,26.4525,26.3773,26.4525,675300.0
2013-03-27 10:00:00,31.69,31.82,31.68,31.78,935400.0,26.4525,26.561,26.4441,26.5276,935400.0
2013-03-27 10:05:00,31.79,31.83,31.77,31.79,979700.0,26.5359,26.5693,26.5192,26.5359,979700.0
2013-03-27 10:10:00,31.79,31.8,31.72,31.76,698100.0,26.5359,26.5443,26.4775,26.5109,698100.0
2013-03-27 10:15:00,31.77,31.77,31.67,31.71,526100.0,26.5192,26.5192,26.4358,26.4691,526100.0
2013-03-27 10:20:00,31.7,31.78,31.7,31.75,458400.0,26.4608,26.5276,26.4608,26.5025,458400.0
2013-03-27 10:25:00,31.75,31.81,31.73,31.8,665200.0,26.5025,26.5526,26.4858,26.5443,665200.0
2013-03-27 10:30:00,31.8,31.89,31.78,31.86,914300.0,26.5443,26.6194,26.5276,26.5944,914300.0
2013-03-27 10:35:00,31.86,31.93,31.85,31.92,616000.0,26.5944,26.6528,26.586,26.6444,616000.0
2013-03-27 10:40:00,31.92,31.96,31.91,31.94,475600.0,26.6444,26.6778,26.6361,26.6611,475600.0
2013-03-27 10:45:00,31.94,31.99,31.93,31.95,567300.0,26.6611,26.7029,26.6528,26.6695,567300.0
2013-03-27 10:50:00,31.96,31.96,31.92,31.96,500900.0,26.6778,26.6778,26.6444,26.6778,500900.0
2013-03-27 10:55:00,31.96,31.99,31.95,31.97,537000.0,26.6778,26.7029,26.6695,26.6862,537000.0
2013-03-27 11:00:00,31.96,31.98,31.93,31.96,277400.0,26.6778,26.6945,26.6528,26.6778,277400.0
2013-03-27 11:05:00,31.96,31.96,31.85,31.86,404300.0,26.6778,26.6778,26.586,26.5944,404300.0
2013-03-27 11:10:00,31.87,31.96,31.86,31.96,475100.0,26.6027,26.6778,26.5944,26.6778,475100.0
2013-03-27 11:15:00,31.96,32.04,31.96,32.02,672300.0,26.6778,26.7446,26.6778,26.7279,672300.0
2013-03-27 11:20:00,32.02,32.02,31.98,32.0,378200.0,26.7279,26.7279,26.6945,26.7112,378200.0
2013-03-27 11:25:00,32.0,32.02,31.97,31.99,333300.0,26.7112,26.7279,26.6862,26.7029,333300.0
2013-03-27 11:30:00,31.98,32.07,31.95,32.05,628800.0,26.6945,26.7696,26.6695,26.753,628800.0
2013-03-27 11:35:00,32.04,32.09,32.02,32.05,416400.0,26.7446,26.7863,26.7279,26.753,416400.0
2013-03-27 11:40:00,32.06,32.09,32.05,32.08,269900.0,26.7613,26.7863,26.753,26.778,269900.0
2013-03-27 11:45:00,32.08,32.11,32.06,32.09,615300.0,26.778,26.803,26.7613,26.7863,615300.0
2013-03-27 11:50:00,32.09,32.09,32.02,32.02,346300.0,26.7863,26.7863,26.7279,26.7279,346300.0
2013-03-27 11:55:00,32.02,32.02,32.0,32.01,174400.0,26.7279,26.7279,26.7112,26.7196,174400.0
2013-03-27 12:00:00,32.02,32.04,32.0,32.04,176800.0,26.7279,26.7446,26.7112,26.7446,176800.0
2013-03-27 12:05:00,32.04,32.04,32.0,32.02,413300.0,26.7446,26.7446,26.7112,26.7279,413300.0
2013-03-27 12:10:00,32.02,32.02,32.0,32.01,108800.0,26.7279,26.7279,26.7112,26.7196,108800.0
2013-03-27 12:15:00,32.01,32.05,31.98,32.02,340800.0,26.7196,26.753,26.6945,26.7279,340800.0
2013-03-27 12:20:00,32.02,32.03,31.99,32.01,220500.0,26.7279,26.7363,26.7029,26.7196,220500.0
2013-03-27 12:25:00,32.0,32.01,31.91,31.92,339700.0,26.7112,26.7196,26.6361,26.6444,339700.0
2013-03-27 12:30:00,31.92,31.94,31.91,31.93,174200.0,26.6444,26.6611,26.6361,26.6528,174200.0
2013-03-27 12:35:00,31.93,31.94,31.9,31.94,158600.0,26.6528,26.6611,26.6277,26.6611,158600.0
2013-03-27 12:40:00,31.94,31.95,31.83,31.83,450000.0,26.6611,26.6695,26.5693,26.5693,450000.0
2013-03-27 12:45:00,31.83,31.9,31.8,31.82,430100.0,26.5693,26.6277,26.5443,26.561,430100.0
2013-03-27 12:50:00,31.82,31.86,31.81,31.81,191100.0,26.561,26.5944,26.5526,26.5526,191100.0
2013-03-27 12:55:00,31.81,31.83,31.8,31.8,235300.0,26.5526,26.5693,26.5443,26.5443,235300.0
2013-03-27 13:00:00,31.8,31.84,31.78,31.8,758100.0,26.5443,26.5777,26.5276,26.5443,758100.0
2013-03-27 13:05:00,31.8,31.81,31.77,31.77,243700.0,26.5443,26.5526,26.5192,26.5192,243700.0
2013-03-27 13:10:00,31.78,31.82,31.77,31.8,317700.0,26.5276,26.561,26.5192,26.5443,317700.0
2013-03-27 13:15:00,31.8,31.83,31.79,31.83,67700.0,26.5443,26.5693,26.5359,26.5693,67700.0
2013-03-27 13:20:00,31.83,31.88,31.82,31.88,232700.0,26.5693,26.6111,26.561,26.6111,232700.0
2013-03-27 13:25:00,31.88,31.89,31.87,31.88,124400.0,26.6111,26.6194,26.6027,26.6111,124400.0
2013-03-27 13:30:00,31.89,31.91,31.86,31.91,222500.0,26.6194,26.6361,26.5944,26.6361,222500.0
2013-03-27 13:35:00,31.91,31.92,31.9,31.92,349600.0,26.6361,26.6444,26.6277,26.6444,349600.0
2013-03-27 13:40:00,31.92,31.93,31.9,31.91,439300.0,26.6444,26.6528,26.6277,26.6361,439300.0
2013-03-27 13:45:00,31.91,31.97,31.91,31.96,280300.0,26.6361,26.6862,26.6361,26.6778,280300.0
2013-03-27 13:50:00,31.96,31.98,31.96,31.97,207000.0,26.6778,26.6945,26.6778,26.6862,207000.0
2013-03-27 13:55:00,31.97,32.0,31.97,32.0,331500.0,26.6862,26.7112,26.6862,26.7112,331500.0
2013-03-27 14:00:00,32.0,32.05,31.96,32.04,558400.0,26.7112,26.753,26.6778,26.7446,558400.0
2013-03-27 14:05:00,32.05,32.05,32.01,32.02,287800.0,26.753,26.753,26.7196,26.7279,287800.0
2013-03-27 14:10:00,32.01,32.03,32.0,32.0,359300.0,26.7196,26.7363,26.7112,26.7112,359300.0
2013-03-27 14:15:00,32.0,32.01,31.97,31.98,108600.0,26.7112,26.7196,26.6862,26.6945,108600.0
2013-03-27 14:20:00,31.98,32.01,31.95,31.96,397200.0,26.6945,26.7196,26.6695,26.6778,397200.0
2013-03-27 14:25:00,31.96,31.98,31.95,31.98,217300.0,26.6778,26.6945,26.6695,26.6945,217300.0
2013-03-27 14:30:00,31.98,32.0,31.96,31.96,366300.0,26.6945,26.7112,26.6778,26.6778,366300.0
2013-03-27 14:35:00,31.97,31.99,31.96,31.97,170700.0,26.6862,26.7029,26.6778,26.6862,170700.0
2013-03-27 14:40:00,31.98,31.99,31.94,31.95,386600.0,26.6945,26.7029,26.6611,26.6695,386600.0
2013-03-27 14:45:00,31.95,31.98,31.94,31.96,366500.0,26.6695,26.6945,26.6611,26.6778,366500.0
2013-03-27 14:50:00,31.97,31.97,31.93,31.95,172000.0,26.6862,26.6862,26.6528,26.6695,172000.0
2013-03-27 14:55:00,31.95,31.95,31.88,31.9,468800.0,26.6695,26.6695,26.6111,26.6277,468800.0
2013-03-27 15:00:00,31.9,31.96,31.89,31.94,359000.0,26.6277,26.6778,26.6194,26.6611,359000.0
2013-03-27 15:05:00,31.94,31.98,31.93,31.95,314600.0,26.6611,26.6945,26.6528,26.6695,314600.0
2013-03-27 15:10:00,31.95,31.97,31.94,31.95,454700.0,26.6695,26.6862,26.6611,26.6695,454700.0
2013-03-27 15:15:00,31.95,31.97,31.93,31.96,259300.0,26.6695,26.6862,26.6528,26.6778,259300.0
2013-03-27 15:20:00,31.96,32.02,31.95,32.01,502200.0,26.6778,26.7279,26.6695,26.7196,502200.0
2013-03-27 15:25:00,32.0,32.01,31.95,31.98,521200.0,26.7112,26.7196,26.6695,26.6945,521200.0
2013-03-27 15:30:00,31.97,32.0,31.94,31.96,408600.0,26.6862,26.7112,26.6611,26.6778,408600.0
2013-03-27 15:35:00,31.95,31.96,31.93,31.95,364200.0,26.6695,26.6778,26.6528,26.6695,364200.0
2013-03-27 15:40:00,31.95,31.95,31.94,31.94,182500.0,26.6695,26.6695,26.6611,26.6611,182500.0
2013-03-27 15:45:00,31.95,31.97,31.92,31.95,591700.0,26.6695,26.6862,26.6444,26.6695,591700.0
2013-03-27 15:50:00,31.94,31.95,31.91,31.93,552900.0,26.6611,26.6695,26.6361,26.6528,552900.0
2013-03-27 15:55:00,31.92,31.96,31.9,31.95,752100.0,26.6444,26.6778,26.6277,26.6695,752100.0
2013-03-28 09:30:00,31.89,31.97,31.84,31.92,813200.0,26.6194,26.6862,26.5777,26.6444,813200.0
2013-03-28 09:35:00,31.92,31.97,31.84,31.84,351200.0,26.6444,26.6862,26.5777,26.5777,351200.0
2013-03-28 09:40:00,31.84,31.95,31.79,31.91,578300.0,26.5777,26.6695,26.5359,26.6361,578300.0
2013-03-28 09:45:00,31.92,31.94,31.86,31.86,226200.0,26.6444,26.6611,26.5944,26.5944,226200.0
2013-03-28 09:50:00,31.86,31.96,31.86,31.95,381200.0,26.5944,26.6778,26.5944,26.6695,381200.0
2013-03-28 09:55:00,31.94,31.99,31.93,31.93,242300.0,26.6611,26.7029,26.6528,26.6528,242300.0
2013-03-28 10:00:00,31.94,31.95,31.92,31.93,146500.0,26.6611,26.6695,26.6444,26.6528,146500.0
2013-03-28 10:05:00,31.93,31.96,31.91,31.92,257200.0,26.6528,26.6778,26.6361,26.6444,257200.0
2013-03-28 10:10:00,31.93,31.94,31.91,31.93,109600.0,26.6528,26.6611,26.6361,26.6528,109600.0
2013-03-28 10:15:00,31.93,31.97,31.93,31.96,219400.0,26.6528,26.6862,26.6528,26.6778,219400.0
2013-03-28 10:20:00,31.96,32.02,31.96,32.01,193500.0,26.6778,26.7279,26.6778,26.7196,193500.0
2013-03-28 10:25:00,32.01,32.07,32.01,32.05,200800.0,26.7196,26.7696,26.7196,26.753,200800.0
2013-03-28 10:30:00,32.05,32.07,32.03,32.04,137900.0,26.753,26.7696,26.7363,26.7446,137900.0
2013-03-28 10:35:00,32.04,32.05,32.0,32.03,140100.0,26.7446,26.753,26.7112,26.7363,140100.0
2013-03-28 10:40:00,32.03,32.11,32.03,32.1,256700.0,26.7363,26.803,26.7363,26.7947,256700.0
2013-03-28 10:45:00,32.11,32.13,32.06,32.07,226400.0,26.803,26.8197,26.7613,26.7696,226400.0
2013-03-28 10:50:00,32.07,32.09,32.05,32.08,145400.0,26.7696,26.7863,26.753,26.778,145400.0
2013-03-28 10:55:00,32.08,32.15,32.08,32.14,340700.0,26.778,26.8364,26.778,26.8281,340700.0
2013-03-28 11:00:00,32.14,32.15,32.12,32.13,240500.0,26.8281,26.8364,26.8114,26.8197,240500.0
2013-03-28 11:05:00,32.14,32.15,32.13,32.14,404300.0,26.8281,26.8364,26.8197,26.8281,404300.0
2013-03-28 11:10:00,32.15,32.15,32.12,32.14,195800.0,26.8364,26.8364,26.8114,26.8281,195800.0
2013-03-28 11:15:00,32.13,32.15,32.12,32.14,239600.0,26.8197,26.8364,26.8114,26.8281,239600.0
2013-03-28 11:20:00,32.15,32.19,32.14,32.19,217400.0,26.8364,26.8698,26.8281,26.8698,217400.0
2013-03-28 11:25:00,32.19,32.22,32.18,32.21,337000.0,26.8698,26.8949,26.8615,26.8865,337000.0
2013-03-28 11:30:00,32.21,32.23,32.19,32.22,214900.0,26.8865,26.9032,26.8698,26.8949,214900.0
2013-03-28 11:35:00,32.22,32.24,32.2,32.22,210900.0,26.8949,26.9116,26.8782,26.8949,210900.0
2013-03-28 11:40:00,32.22,32.25,32.21,32.24,217500.0,26.8949,26.9199,26.8865,26.9116,217500.0
2013-03-28 11:45:00,32.25,32.25,32.24,32.24,91200.0,26.9199,26.9199,26.9116,26.9116,91200.0
2013-03-28 11:50:00,32.24,32.25,32.19,32.23,264600.0,26.9116,26.9199,26.8698,26.9032,264600.0
2013-03-28 11:55:00,32.24,32.26,32.22,32.25,319800.0,26.9116,26.9282,26.8949,26.9199,319800.0
2013-03-28 12:00:00,32.25,32.29,32.24,32.28,285300.0,26.9199,26.9533,26.9116,26.9449,285300.0
2013-03-28 12:05:00,32.28,32.29,32.26,32.27,222700.0,26.9449,26.9533,26.9282,26.9366,222700.0
2013-03-28 12:10:00,32.28,32.29,32.24,32.26,254800.0,26.9449,26.9533,26.9116,26.9282,254800.0
2013-03-28 12:15:00,32.26,32.28,32.25,32.27,299800.0,26.9282,26.9449,26.9199,26.9366,299800.0
2013-03-28 12:20:00,32.27,32.3,32.25,32.27,248100.0,26.9366,26.9616,26.9199,26.9366,248100.0
2013-03-28 12:25:00,32.27,32.28,32.24,32.26,251400.0,26.9366,26.9449,26.9116,26.9282,251400.0
2013-03-28 12:30:00,32.25,32.3,32.24,32.29,240500.0,26.9199,26.9616,26.9116,26.9533,240500.0
2013-03-28 12:35:00,32.3,32.33,32.29,32.3,284000.0,26.9616,26.9867,26.9533,26.9616,284000.0
2013-03-28 12:40:00,32.3,32.31,32.29,32.29,124400.0,26.9616,26.97,26.9533,26.9533,124400.0
2013-03-28 12:45:00,32.29,32.32,32.29,32.32,327700.0,26.9533,26.9783,26.9533,26.9783,327700.0
2013-03-28 12:50:00,32.31,32.32,31.99,32.3,91200.0,26.97,26.9783,26.7029,26.9616,91200.0
2013-03-28 12:55:00,32.3,32.31,32.28,32.28,100200.0,26.9616,26.97,26.9449,26.9449,100200.0
2013-03-28 13:00:00,32.28,32.29,32.24,32.27,308400.0,26.9449,26.9533,26.9116,26.9366,308400.0
2013-03-28 13:05:00,32.27,32.27,32.23,32.23,100500.0,26.9366,26.9366,26.9032,26.9032,100500.0
2013-03-28 13:10:00,32.23,32.24,32.22,32.22,62200.0,26.9032,26.9116,26.8949,26.8949,62200.0
2013-03-28 13:15:00,32.22,32.25,32.22,32.25,97500.0,26.8949,26.9199,26.8949,26.9199,97500.0
2013-03-28 13:20:00,32.25,32.26,32.24,32.25,42200.0,26.9199,26.9282,26.9116,26.9199,42200.0
2013-03-28 13:25:00,32.26,32.28,32.25,32.26,167300.0,26.9282,26.9449,26.9199,26.9282,167300.0
2013-03-28 13:30:00,32.25,32.27,32.23,32.23,123600.0,26.9199,26.9366,26.9032,26.9032,123600.0
2013-03-28 13:35:00,32.24,32.24,32.23,32.23,72500.0,26.9116,26.9116,26.9032,26.9032,72500.0
2013-03-28 13:40:00,32.23,32.24,32.19,32.2,164800.0,26.9032,26.9116,26.8698,26.8782,164800.0
2013-03-28 13:45:00,32.19,32.22,32.19,32.22,111900.0,26.8698,26.8949,26.8698,26.8949,111900.0
2013-03-28 13:50:00,32.22,32.23,32.21,32.23,89100.0,26.8949,26.9032,26.8865,26.9032,89100.0
2013-03-28 13:55:00,32.23,32.24,32.22,32.24,130600.0,26.9032,26.9116,26.8949,26.9116,130600.0
2013-03-28 14:00:00,32.24,32.26,32.24,32.25,202900.0,26.9116,26.9282,26.9116,26.9199,202900.0
2013-03-28 14:05:00,32.25,32.26,32.25,32.26,110100.0,26.9199,26.9282,26.9199,26.9282,110100.0
2013-03-28 14:10:00,32.26,32.29,32.25,32.27,228600.0,26.9282,26.9533,26.9199,26.9366,228600.0
2013-03-28 14:15:00,32.28,32.28,32.26,32.27,43900.0,26.9449,26.9449,26.9282,26.9366,43900.0
2013-03-28 14:20:00,32.27,32.28,32.26,32.27,186800.0,26.9366,26.9449,26.9282,26.9366,186800.0
2013-03-28 14:25:00,32.27,32.27,32.25,32.26,113800.0,26.9366,26.9366,26.9199,26.9282,113800.0
2013-03-28 14:30:00,32.27,32.29,32.26,32.29,118300.0,26.9366,26.9533,26.9282,26.9533,118300.0
2013-03-28 14:35:00,32.28,32.29,32.28,32.29,100300.0,26.9449,26.9533,26.9449,26.9533,100300.0
2013-03-28 14:40:00,32.29,32.29,32.26,32.27,134100.0,26.9533,26.9533,26.9282,26.9366,134100.0
2013-03-28 14:45:00,32.27,32.3,32.26,32.3,237400.0,26.9366,26.9616,26.9282,26.9616,237400.0
2013-03-28 14:50:00,32.3,32.32,32.29,32.3,373900.0,26.9616,26.9783,26.9533,26.9616,373900.0
2013-03-28 14:55:00,32.3,32.31,32.29,32.3,105600.0,26.9616,26.97,26.9533,26.9616,105600.0
2013-03-28 15:00:00,32.31,32.31,32.25,32.26,247400.0,26.97,26.97,26.9199,26.9282,247400.0
2013-03-28 15:05:00,32.26,32.29,32.23,32.29,242200.0,26.9282,26.9533,26.9032,26.9533,242200.0
2013-03-28 15:10:00,32.29,32.31,32.28,32.3,163200.0,26.9533,26.97,26.9449,26.9616,163200.0
2013-03-28 15:15:00,32.31,32.31,32.3,32.3,167200.0,26.97,26.97,26.9616,26.9616,167200.0
2013-03-28 15:20:00,32.3,32.34,32.3,32.3,467800.0,26.9616,26.995,26.9616,26.9616,467800.0
2013-03-28 15:25:00,32.3,32.34,32.29,32.3,296800.0,26.9616,26.995,26.9533,26.9616,296800.0
2013-03-28 15:30:00,32.3,32.33,32.29,32.3,309400.0,26.9616,26.9867,26.9533,26.9616,309400.0
2013-03-28 15:35:00,32.31,32.33,32.29,32.3,254200.0,26.97,26.9867,26.9533,26.9616,254200.0
2013-03-28 15:40:00,32.29,32.3,32.28,32.29,200200.0,26.9533,26.9616,26.9449,26.9533,200200.0
2013-03-28 15:45:00,32.28,32.33,32.28,32.32,617400.0,26.9449,26.9867,26.9449,26.9783,617400.0
2013-03-28 15:50:00,32.32,32.38,32.32,32.37,792700.0,26.9783,27.0284,26.9783,27.0201,792700.0
2013-03-28 15:55:00,32.37,32.39,32.32,32.33,1458800.0,27.0201,27.0368,26.9783,26.9867,1458800.0
2013-04-01 09:30:00,32.33,32.41,32.31,32.33,494200.0,26.9867,27.0535,26.97,26.9867,494200.0
2013-04-01 09:35:00,32.33,32.42,32.33,32.4,239200.0,26.9867,27.0618,26.9867,27.0451,239200.0
2013-04-01 09:40:00,32.4,32.41,32.33,32.34,361100.0,27.0451,27.0535,26.9867,26.995,361100.0
2013-04-01 09:45:00,32.33,32.35,32.3,32.3,210200.0,26.9867,27.0034,26.9616,26.9616,210200.0
2013-04-01 09:50:00,32.3,32.32,32.3,32.31,85000.0,26.9616,26.9783,26.9616,26.97,85000.0
2013-04-01 09:55:00,32.31,32.32,32.3,32.3,90500.0,26.97,26.9783,26.9616,26.9616,90500.0
2013-04-01 10:00:00,32.31,32.31,32.13,32.18,527300.0,26.97,26.97,26.8197,26.8615,527300.0
2013-04-01 10:05:00,32.18,32.21,32.16,32.16,200900.0,26.8615,26.8865,26.8448,26.8448,200900.0
2013-04-01 10:10:00,32.16,32.19,32.15,32.16,141500.0,26.8448,26.8698,26.8364,26.8448,141500.0
2013-04-01 10:15:00,32.16,32.19,32.12,32.17,281900.0,26.8448,26.8698,26.8114,26.8531,281900.0
2013-04-01 10:20:00,32.17,32.18,32.13,32.16,170900.0,26.8531,26.8615,26.8197,26.8448,170900.0
2013-04-01 10:25:00,32.16,32.2,32.15,32.19,128100.0,26.8448,26.8782,26.8364,26.8698,128100.0
2013-04-01 10:30:00,32.2,32.2,32.17,32.19,193700.0,26.8782,26.8782,26.8531,26.8698,193700.0
2013-04-01 10:35:00,32.2,32.22,32.14,32.14,255800.0,26.8782,26.8949,26.8281,26.8281,255800.0
2013-04-01 10:40:00,32.14,32.16,32.1,32.16,258000.0,26.8281,26.8448,26.7947,26.8448,258000.0
2013-04-01 10:45:00,32.16,32.17,32.12,32.13,274600.0,26.8448,26.8531,26.8114,26.8197,274600.0
2013-04-01 10:50:00,32.13,32.14,32.08,32.08,225700.0,26.8197,26.8281,26.778,26.778,225700.0
2013-04-01 10:55:00,32.08,32.09,32.05,32.07,310400.0,26.778,26.7863,26.753,26.7696,310400.0
2013-04-01 11:00:00,32.06,32.08,32.04,32.07,272900.0,26.7613,26.778,26.7446,26.7696,272900.0
2013-04-01 11:05:00,32.07,32.11,32.05,32.08,155100.0,26.7696,26.803,26.753,26.778,155100.0
2013-04-01 11:10:00,32.09,32.13,32.08,32.11,253100.0,26.7863,26.8197,26.778,26.803,253100.0
2013-04-01 11:15:00,32.11,32.15,32.1,32.14,282100.0,26.803,26.8364,26.7947,26.8281,282100.0
2013-04-01 11:20:00,32.14,32.17,32.13,32.15,164000.0,26.8281,26.8531,26.8197,26.8364,164000.0
2013-04-01 11:25:00,32.15,32.2,32.14,32.19,261900.0,26.8364,26.8782,26.8281,26.8698,261900.0
2013-04-01 11:30:00,32.19,32.2,32.16,32.2,156800.0,26.8698,26.8782,26.8448,26.8782,156800.0
2013-04-01 11:35:00,32.2,32.2,32.16,32.16,168900.0,26.8782,26.8782,26.8448,26.8448,168900.0
2013-04-01 11:40:00,32.16,32.19,32.15,32.18,132400.0,26.8448,26.8698,26.8364,26.8615,132400.0
2013-04-01 11:45:00,32.18,32.22,32.16,32.22,161000.0,26.8615,26.8949,26.8448,26.8949,161000.0
2013-04-01 11:50:00,32.22,32.24,32.21,32.22,103900.0,26.8949,26.9116,26.8865,26.8949,103900.0
2013-04-01 11:55:00,32.22,32.23,32.19,32.2,98700.0,26.8949,26.9032,26.8698,26.8782,98700.0
2013-04-01 12:00:00,32.19,32.2,32.17,32.17,134900.0,26.8698,26.8782,26.8531,26.8531,134900.0
2013-04-01 12:05:00,32.17,32.19,32.17,32.17,81800.0,26.8531,26.8698,26.8531,26.8531,81800.0
2013-04-01 12:10:00,32.18,32.2,32.17,32.19,87100.0,26.8615,26.8782,26.8531,26.8698,87100.0
2013-04-01 12:15:00,32.18,32.19,32.15,32.15,81200.0,26.8615,26.8698,26.8364,26.8364,81200.0
2013-04-01 12:20:00,32.15,32.16,32.12,32.12,103600.0,26.8364,26.8448,26.8114,26.8114,103600.0
2013-04-01 12:25:00,32.13,32.14,32.12,32.14,133000.0,26.8197,26.8281,26.8114,26.8281,133000.0
2013-04-01 12:30:00,32.13,32.15,32.11,32.13,135400.0,26.8197,26.8364,26.803,26.8197,135400.0
2013-04-01 12:35:00,32.12,32.14,32.11,32.11,88000.0,26.8114,26.8281,26.803,26.803,88000.0
2013-04-01 12:40:00,32.11,32.15,32.11,32.14,113500.0,26.803,26.8364,26.803,26.8281,113500.0
2013-04-01 12:45:00,32.15,32.21,32.14,32.2,230400.0,26.8364,26.8865,26.8281,26.8782,230400.0
2013-04-01 12:50:00,32.2,32.24,32.2,32.24,123500.0,26.8782,26.9116,26.8782,26.9116,123500.0
2013-04-01 12:55:00,32.23,32.29,32.23,32.27,198000.0,26.9032,26.9533,26.9032,26.9366,198000.0
2013-04-01 13:00:00,32.27,32.28,32.25,32.27,80900.0,26.9366,26.9449,26.9199,26.9366,80900.0
2013-04-01 13:05:00,32.27,32.29,32.27,32.27,121400.0,26.9366,26.9533,26.9366,26.9366,121400.0
2013-04-01 13:10:00,32.27,32.29,32.27,32.29,67100.0,26.9366,26.9533,26.9366,26.9533,67100.0
2013-04-01 13:15:00,32.29,32.3,32.28,32.29,42300.0,26.9533,26.9616,26.9449,26.9533,42300.0
2013-04-01 13:20:00,32.3,32.3,32.27,32.29,126200.0,26.9616,26.9616,26.9366,26.9533,126200.0
2013-04-01 13:25:00,32.28,32.33,32.27,32.3,134800.0,26.9449,26.9867,26.9366,26.9616,134800.0
2013-04-01 13:30:00,32.31,32.35,32.3,32.34,123700.0,26.97,27.0034,26.9616,26.995,123700.0
2013-04-01 13:35:00,32.34,32.35,32.34,32.35,108000.0,26.995,27.0034,26.995,27.0034,108000.0
2013-04-01 13:40:00,32.35,32.35,32.29,32.29,143700.0,27.0034,27.0034,26.9533,26.9533,143700.0
2013-04-01 13:45:00,32.29,32.3,32.28,32.29,146200.0,26.9533,26.9616,26.9449,26.9533,146200.0
2013-04-01 13:50:00,32.28,32.29,32.28,32.29,47100.0,26.9449,26.9533,26.9449,26.9533,47100.0
2013-04-01 13:55:00,32.29,32.29,32.27,32.29,130300.0,26.9533,26.9533,26.9366,26.9533,130300.0
2013-04-01 14:00:00,32.28,32.31,32.28,32.29,162800.0,26.9449,26.97,26.9449,26.9533,162800.0
2013-04-01 14:05:00,32.3,32.33,32.29,32.32,132200.0,26.9616,26.9867,26.9533,26.9783,132200.0
2013-04-01 14:10:00,32.32,32.33,32.3,32.31,86700.0,26.9783,26.9867,26.9616,26.97,86700.0
2013-04-01 14:15:00,32.3,32.31,32.3,32.3,159700.0,26.9616,26.97,26.9616,26.9616,159700.0
2013-04-01 14:20:00,32.3,32.31,32.3,32.31,102900.0,26.9616,26.97,26.9616,26.97,102900.0
2013-04-01 14:25:00,32.3,32.34,32.3,32.32,230700.0,26.9616,26.995,26.9616,26.9783,230700.0
2013-04-01 14:30:00,32.32,32.33,32.29,32.31,207300.0,26.9783,26.9867,26.9533,26.97,207300.0
2013-04-01 14:35:00,32.3,32.33,32.3,32.3,121600.0,26.9616,26.9867,26.9616,26.9616,121600.0
2013-04-01 14:40:00,32.3,32.36,32.3,32.36,208800.0,26.9616,27.0117,26.9616,27.0117,208800.0
2013-04-01 14:45:00,32.36,32.38,32.35,32.37,267400.0,27.0117,27.0284,27.0034,27.0201,267400.0
2013-04-01 14:50:00,32.37,32.41,32.36,32.4,347900.0,27.0201,27.0535,27.0117,27.0451,347900.0
2013-04-01 14:55:00,32.39,32.41,32.39,32.4,220100.0,27.0368,27.0535,27.0368,27.0451,220100.0
2013-04-01 15:00:00,32.41,32.43,32.38,32.4,352000.0,27.0535,27.0702,27.0284,27.0451,352000.0
2013-04-01 15:05:00,32.39,32.45,32.39,32.43,446000.0,27.0368,27.0868,27.0368,27.0702,446000.0
2013-04-01 15:10:00,32.43,32.44,32.43,32.43,199000.0,27.0702,27.0785,27.0702,27.0702,199000.0
2013-04-01 15:15:00,32.44,32.44,32.38,32.38,179100.0,27.0785,27.0785,27.0284,27.0284,179100.0
2013-04-01 15:20:00,32.38,32.4,32.35,32.39,361200.0,27.0284,27.0451,27.0034,27.0368,361200.0
2013-04-01 15:25:00,32.38,32.4,32.36,32.37,257700.0,27.0284,27.0451,27.0117,27.0201,257700.0
2013-04-01 15:30:00,32.36,32.37,32.31,32.33,311500.0,27.0117,27.0201,26.97,26.9867,311500.0
2013-04-01 15:35:00,32.32,32.38,32.32,32.38,303000.0,26.9783,27.0284,26.9783,27.0284,303000.0
2013-04-01 15:40:00,32.37,32.39,32.33,32.38,457000.0,27.0201,27.0368,26.9867,27.0284,457000.0
2013-04-01 15:45:00,32.39,32.45,32.37,32.44,675800.0,27.0368,27.0868,27.0201,27.0785,675800.0
2013-04-01 15:50:00,32.45,32.46,32.39,32.42,609300.0,27.0868,27.0952,27.0368,27.0618,609300.0
2013-04-01 15:55:00,32.41,32.46,32.4,32.42,951500.0,27.0535,27.0952,27.0451,27.0618,951500.0
2013-04-02 09:30:00,32.64,32.68,32.59,32.67,1107000.0,27.2454,27.2788,27.2037,27.2705,1107000.0
2013-04-02 09:35:00,32.67,32.69,32.64,32.66,614800.0,27.2705,27.2872,27.2454,27.2621,614800.0
2013-04-02 09:40:00,32.66,32.69,32.65,32.68,417700.0,27.2621,27.2872,27.2538,27.2788,417700.0
2013-04-02 09:45:00,32.68,32.72,32.67,32.69,452600.0,27.2788,27.3122,27.2705,27.2872,452600.0
2013-04-02 09:50:00,32.68,32.76,32.68,32.75,384300.0,27.2788,27.3456,27.2788,27.3373,384300.0
2013-04-02 09:55:00,32.75,32.84,32.73,32.83,598300.0,27.3373,27.4124,27.3206,27.404,598300.0
2013-04-02 10:00:00,32.84,32.94,32.79,32.82,682500.0,27.4124,27.4959,27.3707,27.3957,682500.0
2013-04-02 10:05:00,32.82,32.82,32.75,32.79,635900.0,27.3957,27.3957,27.3373,27.3707,635900.0
2013-04-02 10:10:00,32.79,32.8,32.76,32.79,286300.0,27.3707,27.379,27.3456,27.3707,286300.0
2013-04-02 10:15:00,32.78,32.79,32.75,32.76,382300.0,27.3623,27.3707,27.3373,27.3456,382300.0
2013-04-02 10:20:00,32.76,32.8,32.75,32.76,608800.0,27.3456,27.379,27.3373,27.3456,608800.0
2013-04-02 10:25:00,32.76,32.78,32.75,32.77,264000.0,27.3456,27.3623,27.3373,27.354,264000.0
2013-04-02 10:30:00,32.77,32.77,32.71,32.72,235500.0,27.354,27.354,27.3039,27.3122,235500.0
2013-04-02 10:35:00,32.72,32.78,32.71,32.78,299700.0,27.3122,27.3623,27.3039,27.3623,299700.0
2013-04-02 10:40:00,32.77,32.79,32.75,32.77,387900.0,27.354,27.3707,27.3373,27.354,387900.0
2013-04-02 10:45:00,32.78,32.88,32.77,32.8,419700.0,27.3623,27.4458,27.354,27.379,419700.0
2013-04-02 10:50:00,32.81,32.81,32.71,32.73,201000.0,27.3873,27.3873,27.3039,27.3206,201000.0
2013-04-02 10:55:00,32.73,32.74,32.69,32.73,165000.0,27.3206,27.3289,27.2872,27.3206,165000.0
2013-04-02 11:00:00,32.73,32.76,32.72,32.75,135600.0,27.3206,27.3456,27.3122,27.3373,135600.0
2013-04-02 11:05:00,32.74,32.76,32.72,32.72,230500.0,27.3289,27.3456,27.3122,27.3122,230500.0
2013-04-02 11:10:00,32.72,32.74,32.69,32.69,228200.0,27.3122,27.3289,27.2872,27.2872,228200.0
2013-04-02 11:15:00,32.69,32.7,32.66,32.68,166700.0,27.2872,27.2955,27.2621,27.2788,166700.0
2013-04-02 11:20:00,32.68,32.75,32.66,32.73,266600.0,27.2788,27.3373,27.2621,27.3206,266600.0
2013-04-02 11:25:00,32.73,32.73,32.68,32.7,218700.0,27.3206,27.3206,27.2788,27.2955,218700.0
2013-04-02 11:30:00,32.7,32.74,32.7,32.71,223600.0,27.2955,27.3289,27.2955,27.3039,223600.0
2013-04-02 11:35:00,32.72,32.72,32.67,32.68,125100.0,27.3122,27.3122,27.2705,27.2788,125100.0
2013-04-02 11:40:00,32.68,32.71,32.66,32.68,183700.0,27.2788,27.3039,27.2621,27.2788,183700.0
2013-04-02 11:45:00,32.67,32.68,32.66,32.66,118800.0,27.2705,27.2788,27.2621,27.2621,118800.0
2013-04-02 11:50:00,32.66,32.68,32.64,32.68,276400.0,27.2621,27.2788,27.2454,27.2788,276400.0
2013-04-02 11:55:00,32.68,32.72,32.67,32.72,81200.0,27.2788,27.3122,27.2705,27.3122,81200.0
2013-04-02 12:00:00,32.72,32.73,32.71,32.72,116100.0,27.3122,27.3206,27.3039,27.3122,116100.0
2013-04-02 12:05:00,32.73,32.81,32.72,32.81,164600.0,27.3206,27.3873,27.3122,27.3873,164600.0
2013-04-02 12:10:00,32.8,32.82,32.76,32.76,611200.0,27.379,27.3957,27.3456,27.3456,611200.0
2013-04-02 12:15:00,32.77,32.77,32.7,32.71,280900.0,27.354,27.354,27.2955,27.3039,280900.0
2013-04-02 12:20:00,32.7,32.71,32.69,32.69,118000.0,27.2955,27.3039,27.2872,27.2872,118000.0
2013-04-02 12:25:00,32.7,32.7,32.65,32.65,277000.0,27.2955,27.2955,27.2538,27.2538,277000.0
2013-04-02 12:30:00,32.66,32.68,32.64,32.64,309800.0,27.2621,27.2788,27.2454,27.2454,309800.0
2013-04-02 12:35:00,32.64,32.65,32.63,32.64,64000.0,27.2454,27.2538,27.2371,27.2454,64000.0
2013-04-02 12:40:00,32.64,32.65,32.61,32.61,240100.0,27.2454,27.2538,27.2204,27.2204,240100.0
2013-04-02 12:45:00,32.62,32.65,32.61,32.63,148200.0,27.2287,27.2538,27.2204,27.2371,148200.0
2013-04-02 12:50:00,32.63,32.63,32.62,32.62,35500.0,27.2371,27.2371,27.2287,27.2287,35500.0
2013-04-02 12:55:00,32.63,32.63,32.6,32.61,103200.0,27.2371,27.2371,27.2121,27.2204,103200.0
2013-04-02 13:00:00,32.61,32.63,32.6,32.63,142400.0,27.2204,27.2371,27.2121,27.2371,142400.0
2013-04-02 13:05:00,32.63,32.63,32.6,32.61,127000.0,27.2371,27.2371,27.2121,27.2204,127000.0
2013-04-02 13:10:00,32.61,32.61,32.53,32.53,311100.0,27.2204,27.2204,27.1536,27.1536,311100.0
2013-04-02 13:15:00,32.54,32.6,32.53,32.59,168300.0,27.162,27.2121,27.1536,27.2037,168300.0
2013-04-02 13:20:00,32.59,32.6,32.55,32.57,239100.0,27.2037,27.2121,27.1703,27.187,239100.0
2013-04-02 13:25:00,32.57,32.61,32.56,32.59,102200.0,27.187,27.2204,27.1787,27.2037,102200.0
2013-04-02 13:30:00,32.59,32.66,32.59,32.64,213900.0,27.2037,27.2621,27.2037,27.2454,213900.0
2013-04-02 13:35:00,32.64,32.66,32.61,32.64,210500.0,27.2454,27.2621,27.2204,27.2454,210500.0
2013-04-02 13:40:00,32.65,32.66,32.64,32.65,129700.0,27.2538,27.2621,27.2454,27.2538,129700.0
2013-04-02 13:45:00,32.66,32.69,32.65,32.66,206300.0,27.2621,27.2872,27.2538,27.2621,206300.0
2013-04-02 13:50:00,32.66,32.7,32.66,32.69,251700.0,27.2621,27.2955,27.2621,27.2872,251700.0
2013-04-02 13:55:00,32.7,32.7,32.67,32.68,61500.0,27.2955,27.2955,27.2705,27.2788,61500.0
2013-04-02 14:00:00,32.67,32.73,32.67,32.73,138200.0,27.2705,27.3206,27.2705,27.3206,138200.0
2013-04-02 14:05:00,32.72,32.74,32.72,32.73,118500.0,27.3122,27.3289,27.3122,27.3206,118500.0
2013-04-02 14:10:00,32.72,32.74,32.68,32.7,206200.0,27.3122,27.3289,27.2788,27.2955,206200.0
2013-04-02 14:15:00,32.71,32.71,32.65,32.65,99200.0,27.3039,27.3039,27.2538,27.2538,99200.0
2013-04-02 14:20:00,32.66,32.71,32.66,32.71,117200.0,27.2621,27.3039,27.2621,27.3039,117200.0
2013-04-02 14:25:00,32.7,32.71,32.63,32.63,154600.0,27.2955,27.3039,27.2371,27.2371,154600.0
2013-04-02 14:30:00,32.63,32.64,32.58,32.6,270900.0,27.2371,27.2454,27.1954,27.2121,270900.0
2013-04-02 14:35:00,32.6,32.66,32.58,32.65,167900.0,27.2121,27.2621,27.1954,27.2538,167900.0
2013-04-02 14:40:00,32.64,32.65,32.61,32.64,198800.0,27.2454,27.2538,27.2204,27.2454,198800.0
2013-04-02 14:45:00,32.65,32.68,32.64,32.64,128300.0,27.2538,27.2788,27.2454,27.2454,128300.0
2013-04-02 14:50:00,32.64,32.65,32.63,32.64,228800.0,27.2454,27.2538,27.2371,27.2454,228800.0
2013-04-02 14:55:00,32.64,32.66,32.63,32.64,155000.0,27.2454,27.2621,27.2371,27.2454,155000.0
2013-04-02 15:00:00,32.65,32.71,32.64,32.7,225900.0,27.2538,27.3039,27.2454,27.2955,225900.0
2013-04-02 15:05:00,32.7,32.71,32.68,32.7,169300.0,27.2955,27.3039,27.2788,27.2955,169300.0
2013-04-02 15:10:00,32.7,32.71,32.67,32.7,213000.0,27.2955,27.3039,27.2705,27.2955,213000.0
2013-04-02 15:15:00,32.7,32.7,32.66,32.68,227300.0,27.2955,27.2955,27.2621,27.2788,227300.0
2013-04-02 15:20:00,32.68,32.68,32.67,32.68,146700.0,27.2788,27.2788,27.2705,27.2788,146700.0
2013-04-02 15:25:00,32.68,32.68,32.66,32.66,244800.0,27.2788,27.2788,27.2621,27.2621,244800.0
2013-04-02 15:30:00,32.66,32.7,32.64,32.7,318100.0,27.2621,27.2955,27.2454,27.2955,318100.0
2013-04-02 15:35:00,32.7,32.7,32.65,32.66,231200.0,27.2955,27.2955,27.2538,27.2621,231200.0
2013-04-02 15:40:00,32.65,32.66,32.62,32.62,287300.0,27.2538,27.2621,27.2287,27.2287,287300.0
2013-04-02 15:45:00,32.62,32.67,32.62,32.66,367900.0,27.2287,27.2705,27.2287,27.2621,367900.0
2013-04-02 15:50:00,32.66,32.69,32.64,32.68,436000.0,27.2621,27.2872,27.2454,27.2788,436000.0
2013-04-02 15:55:00,32.68,32.75,32.66,32.74,901400.0,27.2788,27.3373,27.2621,27.3289,901400.0
2013-04-03 09:30:00,32.93,32.94,32.73,32.74,972600.0,27.4875,27.4959,27.3206,27.3289,972600.0
2013-04-03 09:35:00,32.75,32.9,32.57,32.63,492900.0,27.3373,27.4625,27.187,27.2371,492900.0
2013-04-03 09:40:00,32.62,32.74,32.59,32.72,341400.0,27.2287,27.3289,27.2037,27.3122,341400.0
2013-04-03 09:45:00,32.72,32.73,32.59,32.67,352700.0,27.3122,27.3206,27.2037,27.2705,352700.0
2013-04-03 09:50:00,32.67,32.77,32.66,32.7,362500.0,27.2705,27.354,27.2621,27.2955,362500.0
2013-04-03 09:55:00,32.7,32.71,32.68,32.69,500500.0,27.2955,27.3039,27.2788,27.2872,500500.0
2013-04-03 10:00:00,32.69,32.7,32.64,32.67,500200.0,27.2872,27.2955,27.2454,27.2705,500200.0
2013-04-03 10:05:00,32.68,32.7,32.61,32.68,273800.0,27.2788,27.2955,27.2204,27.2788,273800.0
2013-04-03 10:10:00,32.68,32.69,32.59,32.6,308400.0,27.2788,27.2872,27.2037,27.2121,308400.0
2013-04-03 10:15:00,32.6,32.64,32.58,32.61,312700.0,27.2121,27.2454,27.1954,27.2204,312700.0
2013-04-03 10:20:00,32.61,32.62,32.55,32.62,289400.0,27.2204,27.2287,27.1703,27.2287,289400.0
2013-04-03 10:25:00,32.61,32.65,32.61,32.65,361000.0,27.2204,27.2538,27.2204,27.2538,361000.0
2013-04-03 10:30:00,32.65,32.65,32.58,32.59,269900.0,27.2538,27.2538,27.1954,27.2037,269900.0
2013-04-03 10:35:00,32.59,32.65,32.58,32.65,318800.0,27.2037,27.2538,27.1954,27.2538,318800.0
2013-04-03 10:40:00,32.65,32.67,32.63,32.66,290100.0,27.2538,27.2705,27.2371,27.2621,290100.0
2013-04-03 10:45:00,32.65,32.67,32.63,32.66,151200.0,27.2538,27.2705,27.2371,27.2621,151200.0
2013-04-03 10:50:00,32.65,32.71,32.64,32.69,310600.0,27.2538,27.3039,27.2454,27.2872,310600.0
2013-04-03 10:55:00,32.69,32.73,32.64,32.66,477100.0,27.2872,27.3206,27.2454,27.2621,477100.0
2013-04-03 11:00:00,32.67,32.68,32.63,32.66,253800.0,27.2705,27.2788,27.2371,27.2621,253800.0
2013-04-03 11:05:00,32.65,32.67,32.59,32.61,447600.0,27.2538,27.2705,27.2037,27.2204,447600.0
2013-04-03 11:10:00,32.61,32.61,32.54,32.57,302400.0,27.2204,27.2204,27.162,27.187,302400.0
2013-04-03 11:15:00,32.56,32.57,32.51,32.51,152000.0,27.1787,27.187,27.1369,27.1369,152000.0
2013-04-03 11:20:00,32.52,32.58,32.51,32.57,209000.0,27.1453,27.1954,27.1369,27.187,209000.0
2013-04-03 11:25:00,32.56,32.59,32.54,32.55,125900.0,27.1787,27.2037,27.162,27.1703,125900.0
2013-04-03 11:30:00,32.54,32.57,32.52,32.52,135000.0,27.162,27.187,27.1453,27.1453,135000.0
2013-04-03 11:35:00,32.52,32.54,32.52,32.54,319900.0,27.1453,27.162,27.1453,27.162,319900.0
2013-04-03 11:40:00,32.53,32.54,32.5,32.52,442500.0,27.1536,27.162,27.1286,27.1453,442500.0
2013-04-03 11:45:00,32.52,32.55,32.51,32.52,314500.0,27.1453,27.1703,27.1369,27.1453,314500.0
2013-04-03 11:50:00,32.52,32.53,32.5,32.5,87300.0,27.1453,27.1536,27.1286,27.1286,87300.0
2013-04-03 11:55:00,32.51,32.53,32.5,32.51,217800.0,27.1369,27.1536,27.1286,27.1369,217800.0
2013-04-03 12:00:00,32.51,32.52,32.51,32.52,246900.0,27.1369,27.1453,27.1369,27.1453,246900.0
2013-04-03 12:05:00,32.51,32.52,32.51,32.51,107600.0,27.1369,27.1453,27.1369,27.1369,107600.0
2013-04-03 12:10:00,32.51,32.52,32.45,32.45,375200.0,27.1369,27.1453,27.0868,27.0868,375200.0
2013-04-03 12:15:00,32.45,32.48,32.43,32.44,332200.0,27.0868,27.1119,27.0702,27.0785,332200.0
2013-04-03 12:20:00,32.45,32.45,32.4,32.4,256800.0,27.0868,27.0868,27.0451,27.0451,256800.0
2013-04-03 12:25:00,32.4,32.42,32.4,32.41,162200.0,27.0451,27.0618,27.0451,27.0535,162200.0
2013-04-03 12:30:00,32.4,32.44,32.4,32.43,96100.0,27.0451,27.0785,27.0451,27.0702,96100.0
2013-04-03 12:35:00,32.44,32.45,32.42,32.44,239200.0,27.0785,27.0868,27.0618,27.0785,239200.0
2013-04-03 12:40:00,32.43,32.44,32.36,32.36,129800.0,27.0702,27.0785,27.0117,27.0117,129800.0
2013-04-03 12:45:00,32.36,32.37,32.33,32.34,233600.0,27.0117,27.0201,26.9867,26.995,233600.0
2013-04-03 12:50:00,32.33,32.34,32.26,32.26,450800.0,26.9867,26.995,26.9282,26.9282,450800.0
2013-04-03 12:55:00,32.26,32.29,32.24,32.27,403500.0,26.9282,26.9533,26.9116,26.9366,403500.0
2013-04-03 13:00:00,32.27,32.35,32.26,32.34,252000.0,26.9366,27.0034,26.9282,26.995,252000.0
2013-04-03 13:05:00,32.34,32.38,32.32,32.37,350300.0,26.995,27.0284,26.9783,27.0201,350300.0
2013-04-03 13:10:00,32.38,32.38,32.31,32.32,188600.0,27.0284,27.0284,26.97,26.9783,188600.0
2013-04-03 13:15:00,32.31,32.35,32.3,32.31,235400.0,26.97,27.0034,26.9616,26.97,235400.0
2013-04-03 13:20:00,32.31,32.33,32.3,32.33,387600.0,26.97,26.9867,26.9616,26.9867,387600.0
2013-04-03 13:25:00,32.33,32.37,32.31,32.33,204900.0,26.9867,27.0201,26.97,26.9867,204900.0
2013-04-03 13:30:00,32.33,32.34,32.29,32.31,173200.0,26.9867,26.995,26.9533,26.97,173200.0
2013-04-03 13:35:00,32.32,32.33,32.26,32.27,291000.0,26.9783,26.9867,26.9282,26.9366,291000.0
2013-04-03 13:40:00,32.27,32.31,32.24,32.27,161600.0,26.9366,26.97,26.9116,26.9366,161600.0
2013-04-03 13:45:00,32.27,32.28,32.24,32.25,222200.0,26.9366,26.9449,26.9116,26.9199,222200.0
2013-04-03 13:50:00,32.25,32.27,32.2,32.24,160500.0,26.9199,26.9366,26.8782,26.9116,160500.0
2013-04-03 13:55:00,32.24,32.25,32.2,32.22,115900.0,26.9116,26.9199,26.8782,26.8949,115900.0
2013-04-03 14:00:00,32.21,32.25,32.2,32.23,124600.0,26.8865,26.9199,26.8782,26.9032,124600.0
2013-04-03 14:05:00,32.23,32.27,32.21,32.27,236600.0,26.9032,26.9366,26.8865,26.9366,236600.0
2013-04-03 14:10:00,32.27,32.32,32.27,32.29,240500.0,26.9366,26.9783,26.9366,26.9533,240500.0
2013-04-03 14:15:00,32.29,32.3,32.26,32.28,116700.0,26.9533,26.9616,26.9282,26.9449,116700.0
2013-04-03 14:20:00,32.28,32.3,32.25,32.25,161800.0,26.9449,26.9616,26.9199,26.9199,161800.0
2013-04-03 14:25:00,32.25,32.29,32.25,32.27,197900.0,26.9199,26.9533,26.9199,26.9366,197900.0
2013-04-03 14:30:00,32.27,32.32,32.27,32.29,169400.0,26.9366,26.9783,26.9366,26.9533,169400.0
2013-04-03 14:35:00,32.28,32.3,32.27,32.27,232700.0,26.9449,26.9616,26.9366,26.9366,232700.0
2013-04-03 14:40:00,32.29,32.31,32.25,32.26,408400.0,26.9533,26.97,26.9199,26.9282,408400.0
2013-04-03 14:45:00,32.26,32.27,32.25,32.26,143800.0,26.9282,26.9366,26.9199,26.9282,143800.0
2013-04-03 14:50:00,32.27,32.33,32.26,32.29,213100.0,26.9366,26.9867,26.9282,26.9533,213100.0
2013-04-03 14:55:00,32.3,32.32,32.28,32.3,378900.0,26.9616,26.9783,26.9449,26.9616,378900.0
2013-04-03 15:00:00,32.3,32.34,32.3,32.33,230900.0,26.9616,26.995,26.9616,26.9867,230900.0
2013-04-03 15:05:00,32.32,32.32,32.3,32.3,291300.0,26.9783,26.9783,26.9616,26.9616,291300.0
2013-04-03 15:10:00,32.3,32.34,32.3,32.33,192700.0,26.9616,26.995,26.9616,26.9867,192700.0
2013-04-03 15:15:00,32.34,32.35,32.31,32.31,158400.0,26.995,27.0034,26.97,26.97,158400.0
2013-04-03 15:20:00,32.31,32.32,32.3,32.3,400800.0,26.97,26.9783,26.9616,26.9616,400800.0
2013-04-03 15:25:00,32.3,32.34,32.3,32.34,263300.0,26.9616,26.995,26.9616,26.995,263300.0
2013-04-03 15:30:00,32.33,32.34,32.3,32.32,335400.0,26.9867,26.995,26.9616,26.9783,335400.0
2013-04-03 15:35:00,32.31,32.33,32.3,32.32,456000.0,26.97,26.9867,26.9616,26.9783,456000.0
2013-04-03 15:40:00,32.31,32.41,32.3,32.38,496200.0,26.97,27.0535,26.9616,27.0284,496200.0
2013-04-03 15:45:00,32.37,32.45,32.37,32.41,640000.0,27.0201,27.0868,27.0201,27.0535,640000.0
2013-04-03 15:50:00,32.42,32.46,32.4,32.4,558700.0,27.0618,27.0952,27.0451,27.0451,558700.0
2013-04-03 15:55:00,32.41,32.45,32.39,32.4,1319300.0,27.0535,27.0868,27.0368,27.0451,1319300.0
2013-04-04 09:30:00,32.36,32.5,32.26,32.46,730100.0,27.0117,27.1286,26.9282,27.0952,730100.0
2013-04-04 09:35:00,32.46,32.47,32.29,32.45,568200.0,27.0952,27.1035,26.9533,27.0868,568200.0
2013-04-04 09:40:00,32.45,32.5,32.41,32.48,295000.0,27.0868,27.1286,27.0535,27.1119,295000.0
2013-04-04 09:45:00,32.47,32.51,32.46,32.46,249700.0,27.1035,27.1369,27.0952,27.0952,249700.0
2013-04-04 09:50:00,32.45,32.5,32.44,32.45,190100.0,27.0868,27.1286,27.0785,27.0868,190100.0
2013-04-04 09:55:00,32.45,32.45,32.41,32.43,106700.0,27.0868,27.0868,27.0535,27.0702,106700.0
2013-04-04 10:00:00,32.43,32.45,32.39,32.4,364000.0,27.0702,27.0868,27.0368,27.0451,364000.0
2013-04-04 10:05:00,32.4,32.41,32.34,32.36,403500.0,27.0451,27.0535,26.995,27.0117,403500.0
2013-04-04 10:10:00,32.36,32.41,32.36,32.41,116400.0,27.0117,27.0535,27.0117,27.0535,116400.0
2013-04-04 10:15:00,32.41,32.45,32.4,32.44,224700.0,27.0535,27.0868,27.0451,27.0785,224700.0
2013-04-04 10:20:00,32.44,32.45,32.4,32.41,116800.0,27.0785,27.0868,27.0451,27.0535,116800.0
2013-04-04 10:25:00,32.41,32.42,32.29,32.32,281200.0,27.0535,27.0618,26.9533,26.9783,281200.0
2013-04-04 10:30:00,32.34,32.38,32.31,32.32,306800.0,26.995,27.0284,26.97,26.9783,306800.0
2013-04-04 10:35:00,32.32,32.32,32.25,32.26,390400.0,26.9783,26.9783,26.9199,26.9282,390400.0
2013-04-04 10:40:00,32.26,32.33,32.26,32.32,279300.0,26.9282,26.9867,26.9282,26.9783,279300.0
2013-04-04 10:45:00,32.32,32.35,32.31,32.33,232200.0,26.9783,27.0034,26.97,26.9867,232200.0
2013-04-04 10:50:00,32.33,32.35,32.31,32.32,428100.0,26.9867,27.0034,26.97,26.9783,428100.0
2013-04-04 10:55:00,32.32,32.33,32.28,32.32,453700.0,26.9783,26.9867,26.9449,26.9783,453700.0
2013-04-04 11:00:00,32.32,32.35,32.3,32.33,203900.0,26.9783,27.0034,26.9616,26.9867,203900.0
2013-04-04 11:05:00,32.34,32.35,32.3,32.31,137100.0,26.995,27.0034,26.9616,26.97,137100.0
2013-04-04 11:10:00,32.32,32.35,32.31,32.32,108600.0,26.9783,27.0034,26.97,26.9783,108600.0
2013-04-04 11:15:00,32.33,32.33,32.3,32.33,83000.0,26.9867,26.9867,26.9616,26.9867,83000.0
2013-04-04 11:20:00,32.33,32.35,32.3,32.34,269800.0,26.9867,27.0034,26.9616,26.995,269800.0
2013-04-04 11:25:00,32.34,32.35,32.33,32.34,109600.0,26.995,27.0034,26.9867,26.995,109600.0
2013-04-04 11:30:00,32.34,32.35,32.3,32.32,145700.0,26.995,27.0034,26.9616,26.9783,145700.0
2013-04-04 11:35:00,32.32,32.32,32.3,32.31,123000.0,26.9783,26.9783,26.9616,26.97,123000.0
2013-04-04 11:40:00,32.3,32.34,32.3,32.33,136000.0,26.9616,26.995,26.9616,26.9867,136000.0
2013-04-04 11:45:00,32.34,32.34,32.3,32.32,126200.0,26.995,26.995,26.9616,26.9783,126200.0
2013-04-04 11:50:00,32.31,32.32,32.3,32.32,100100.0,26.97,26.9783,26.9616,26.9783,100100.0
2013-04-04 11:55:00,32.32,32.35,32.31,32.34,103500.0,26.9783,27.0034,26.97,26.995,103500.0
2013-04-04 12:00:00,32.33,32.34,32.3,32.31,146400.0,26.9867,26.995,26.9616,26.97,146400.0
2013-04-04 12:05:00,32.31,32.32,32.23,32.28,399200.0,26.97,26.9783,26.9032,26.9449,399200.0
2013-04-04 12:10:00,32.28,32.29,32.24,32.29,242700.0,26.9449,26.9533,26.9116,26.9533,242700.0
2013-04-04 12:15:00,32.29,32.3,32.28,32.29,103700.0,26.9533,26.9616,26.9449,26.9533,103700.0
2013-04-04 12:20:00,32.29,32.3,32.26,32.28,155100.0,26.9533,26.9616,26.9282,26.9449,155100.0
2013-04-04 12:25:00,32.29,32.31,32.28,32.29,140300.0,26.9533,26.97,26.9449,26.9533,140300.0
2013-04-04 12:30:00,32.3,32.31,32.27,32.3,145000.0,26.9616,26.97,26.9366,26.9616,145000.0
2013-04-04 12:35:00,32.3,32.32,32.27,32.27,145700.0,26.9616,26.9783,26.9366,26.9366,145700.0
2013-04-04 12:40:00,32.27,32.29,32.25,32.27,98000.0,26.9366,26.9533,26.9199,26.9366,98000.0
2013-04-04 12:45:00,32.28,32.3,32.27,32.3,97400.0,26.9449,26.9616,26.9366,26.9616,97400.0
2013-04-04 12:50:00,32.3,32.34,32.3,32.32,215300.0,26.9616,26.995,26.9616,26.9783,215300.0
2013-04-04 12:55:00,32.33,32.33,32.31,32.31,75700.0,26.9867,26.9867,26.97,26.97,75700.0
2013-04-04 13:00:00,32.31,32.32,32.25,32.25,82800.0,26.97,26.9783,26.9199,26.9199,82800.0
2013-04-04 13:05:00,32.25,32.28,32.25,32.27,92000.0,26.9199,26.9449,26.9199,26.9366,92000.0
2013-04-04 13:10:00,32.27,32.28,32.25,32.25,64800.0,26.9366,26.9449,26.9199,26.9199,64800.0
2013-04-04 13:15:00,32.25,32.27,32.24,32.26,318500.0,26.9199,26.9366,26.9116,26.9282,318500.0
2013-04-04 13:20:00,32.26,32.27,32.25,32.27,90500.0,26.9282,26.9366,26.9199,26.9366,90500.0
2013-04-04 13:25:00,32.26,32.29,32.26,32.27,113200.0,26.9282,26.9533,26.9282,26.9366,113200.0
2013-04-04 13:30:00,32.27,32.28,32.26,32.26,102400.0,26.9366,26.9449,26.9282,26.9282,102400.0
2013-04-04 13:35:00,32.26,32.3,32.26,32.29,144500.0,26.9282,26.9616,26.9282,26.9533,144500.0
2013-04-04 13:40:00,32.3,32.34,32.29,32.32,229600.0,26.9616,26.995,26.9533,26.9783,229600.0
2013-04-04 13:45:00,32.33,32.35,32.32,32.35,194500.0,26.9867,27.0034,26.9783,27.0034,194500.0
2013-04-04 13:50:00,32.34,32.35,32.34,32.34,51800.0,26.995,27.0034,26.995,26.995,51800.0
2013-04-04 13:55:00,32.35,32.35,32.34,32.34,72200.0,27.0034,27.0034,26.995,26.995,72200.0
2013-04-04 14:00:00,32.34,32.35,32.34,32.34,85000.0,26.995,27.0034,26.995,26.995,85000.0
2013-04-04 14:05:00,32.34,32.35,32.32,32.33,229800.0,26.995,27.0034,26.9783,26.9867,229800.0
2013-04-04 14:10:00,32.32,32.33,32.31,32.32,74900.0,26.9783,26.9867,26.97,26.9783,74900.0
2013-04-04 14:15:00,32.31,32.35,32.31,32.34,189800.0,26.97,27.0034,26.97,26.995,189800.0
2013-04-04 14:20:00,32.35,32.36,32.34,32.36,362200.0,27.0034,27.0117,26.995,27.0117,362200.0
2013-04-04 14:25:00,32.36,32.36,32.34,32.35,171000.0,27.0117,27.0117,26.995,27.0034,171000.0
2013-04-04 14:30:00,32.35,32.36,32.34,32.34,153000.0,27.0034,27.0117,26.995,26.995,153000.0
2013-04-04 14:35:00,32.34,32.35,32.34,32.34,107000.0,26.995,27.0034,26.995,26.995,107000.0
2013-04-04 14:40:00,32.35,32.35,32.33,32.33,149100.0,27.0034,27.0034,26.9867,26.9867,149100.0
2013-04-04 14:45:00,32.33,32.34,32.32,32.32,77200.0,26.9867,26.995,26.9783,26.9783,77200.0
2013-04-04 14:50:00,32.33,32.33,32.31,32.32,110100.0,26.9867,26.9867,26.97,26.9783,110100.0
2013-04-04 14:55:00,32.31,32.32,32.28,32.28,148100.0,26.97,26.9783,26.9449,26.9449,148100.0
2013-04-04 15:00:00,32.28,32.34,32.28,32.34,130800.0,26.9449,26.995,26.9449,26.995,130800.0
2013-04-04 15:05:00,32.34,32.35,32.33,32.35,115700.0,26.995,27.0034,26.9867,27.0034,115700.0
2013-04-04 15:10:00,32.34,32.35,32.34,32.34,151100.0,26.995,27.0034,26.995,26.995,151100.0
2013-04-04 15:15:00,32.34,32.35,32.31,32.33,274400.0,26.995,27.0034,26.97,26.9867,274400.0
2013-04-04 15:20:00,32.33,32.35,32.32,32.35,239400.0,26.9867,27.0034,26.9783,27.0034,239400.0
2013-04-04 15:25:00,32.34,32.35,32.32,32.32,151800.0,26.995,27.0034,26.9783,26.9783,151800.0
2013-04-04 15:30:00,32.32,32.33,32.3,32.3,309600.0,26.9783,26.9867,26.9616,26.9616,309600.0
2013-04-04 15:35:00,32.3,32.34,32.3,32.32,277200.0,26.9616,26.995,26.9616,26.9783,277200.0
2013-04-04 15:40:00,32.32,32.32,32.3,32.3,314900.0,26.9783,26.9783,26.9616,26.9616,314900.0
2013-04-04 15:45:00,32.31,32.33,32.3,32.33,294500.0,26.97,26.9867,26.9616,26.9867,294500.0
2013-04-04 15:50:00,32.33,32.35,32.33,32.34,490500.0,26.9867,27.0034,26.9867,26.995,490500.0
2013-04-04 15:55:00,32.34,32.37,32.32,32.36,1188300.0,26.995,27.0201,26.9783,27.0117,1188300.0
2013-04-05 09:30:00,31.75,31.89,31.67,31.85,2213400.0,26.5025,26.6194,26.4358,26.586,2213400.0
2013-04-05 09:35:00,31.85,31.9,31.81,31.9,1194600.0,26.586,26.6277,26.5526,26.6277,1194600.0
2013-04-05 09:40:00,31.89,32.0,31.86,31.97,879800.0,26.6194,26.7112,26.5944,26.6862,879800.0
2013-04-05 09:45:00,31.96,32.0,31.94,32.0,511000.0,26.6778,26.7112,26.6611,26.7112,511000.0
2013-04-05 09:50:00,32.0,32.0,31.89,31.91,670000.0,26.7112,26.7112,26.6194,26.6361,670000.0
2013-04-05 09:55:00,31.92,31.96,31.9,31.91,614600.0,26.6444,26.6778,26.6277,26.6361,614600.0
2013-04-05 10:00:00,31.92,31.96,31.86,31.94,855400.0,26.6444,26.6778,26.5944,26.6611,855400.0
2013-04-05 10:05:00,31.93,32.01,31.91,31.99,933000.0,26.6528,26.7196,26.6361,26.7029,933000.0
2013-04-05 10:10:00,32.0,32.0,31.96,31.98,610600.0,26.7112,26.7112,26.6778,26.6945,610600.0
2013-04-05 10:15:00,31.99,32.0,31.94,31.98,597000.0,26.7029,26.7112,26.6611,26.6945,597000.0
2013-04-05 10:20:00,31.98,32.0,31.97,31.98,434000.0,26.6945,26.7112,26.6862,26.6945,434000.0
2013-04-05 10:25:00,31.98,32.02,31.98,32.0,775200.0,26.6945,26.7279,26.6945,26.7112,775200.0
2013-04-05 10:30:00,32.0,32.01,31.97,31.97,727200.0,26.7112,26.7196,26.6862,26.6862,727200.0
2013-04-05 10:35:00,31.97,32.0,31.95,31.96,602400.0,26.6862,26.7112,26.6695,26.6778,602400.0
2013-04-05 10:40:00,31.98,31.98,31.91,31.94,636800.0,26.6945,26.6945,26.6361,26.6611,636800.0
2013-04-05 10:45:00,31.94,31.99,31.94,31.98,303200.0,26.6611,26.7029,26.6611,26.6945,303200.0
2013-04-05 10:50:00,31.98,32.04,31.97,32.02,510800.0,26.6945,26.7446,26.6862,26.7279,510800.0
2013-04-05 10:55:00,32.03,32.03,31.96,31.99,779600.0,26.7363,26.7363,26.6778,26.7029,779600.0
2013-04-05 11:00:00,31.99,32.01,31.98,31.99,558400.0,26.7029,26.7196,26.6945,26.7029,558400.0
2013-04-05 11:05:00,31.99,31.99,31.94,31.96,520800.0,26.7029,26.7029,26.6611,26.6778,520800.0
2013-04-05 11:10:00,31.96,32.0,31.96,32.0,417400.0,26.6778,26.7112,26.6778,26.7112,417400.0
2013-04-05 11:15:00,31.99,32.0,31.95,31.96,439200.0,26.7029,26.7112,26.6695,26.6778,439200.0
2013-04-05 11:20:00,31.97,31.98,31.95,31.95,308400.0,26.6862,26.6945,26.6695,26.6695,308400.0
2013-04-05 11:25:00,31.96,31.96,31.92,31.95,290400.0,26.6778,26.6778,26.6444,26.6695,290400.0
2013-04-05 11:30:00,31.94,31.96,31.93,31.95,936200.0,26.6611,26.6778,26.6528,26.6695,936200.0
2013-04-05 11:35:00,31.95,32.01,31.95,32.0,829000.0,26.6695,26.7196,26.6695,26.7112,829000.0
2013-04-05 11:40:00,32.0,32.05,31.99,32.0,817800.0,26.7112,26.753,26.7029,26.7112,817800.0
2013-04-05 11:45:00,32.0,32.01,31.96,31.99,391000.0,26.7112,26.7196,26.6778,26.7029,391000.0
2013-04-05 11:50:00,31.99,32.0,31.97,31.98,288000.0,26.7029,26.7112,26.6862,26.6945,288000.0
2013-04-05 11:55:00,31.98,31.99,31.95,31.98,325000.0,26.6945,26.7029,26.6695,26.6945,325000.0
2013-04-05 12:00:00,31.98,31.99,31.96,31.97,207200.0,26.6945,26.7029,26.6778,26.6862,207200.0
2013-04-05 12:05:00,31.97,32.0,31.96,31.99,222400.0,26.6862,26.7112,26.6778,26.7029,222400.0
2013-04-05 12:10:00,32.0,32.0,31.99,32.0,114400.0,26.7112,26.7112,26.7029,26.7112,114400.0
2013-04-05 12:15:00,31.99,32.0,31.93,31.93,379200.0,26.7029,26.7112,26.6528,26.6528,379200.0
2013-04-05 12:20:00,31.93,31.96,31.9,31.92,514000.0,26.6528,26.6778,26.6277,26.6444,514000.0
2013-04-05 12:25:00,31.92,31.94,31.92,31.94,97800.0,26.6444,26.6611,26.6444,26.6611,97800.0
2013-04-05 12:30:00,31.93,32.0,31.93,32.0,256200.0,26.6528,26.7112,26.6528,26.7112,256200.0
2013-04-05 12:35:00,31.99,32.0,31.97,31.98,748800.0,26.7029,26.7112,26.6862,26.6945,748800.0
2013-04-05 12:40:00,31.98,31.98,31.95,31.96,247400.0,26.6945,26.6945,26.6695,26.6778,247400.0
2013-04-05 12:45:00,31.96,31.98,31.95,31.96,261000.0,26.6778,26.6945,26.6695,26.6778,261000.0
2013-04-05 12:50:00,31.96,31.97,31.94,31.94,309600.0,26.6778,26.6862,26.6611,26.6611,309600.0
2013-04-05 12:55:00,31.94,31.95,31.87,31.89,507600.0,26.6611,26.6695,26.6027,26.6194,507600.0
2013-04-05 13:00:00,31.89,31.92,31.88,31.92,304600.0,26.6194,26.6444,26.6111,26.6444,304600.0
2013-04-05 13:05:00,31.92,31.96,31.92,31.96,426200.0,26.6444,26.6778,26.6444,26.6778,426200.0
2013-04-05 13:10:00,31.95,31.98,31.95,31.98,118600.0,26.6695,26.6945,26.6695,26.6945,118600.0
2013-04-05 13:15:00,31.98,31.98,31.97,31.98,102200.0,26.6945,26.6945,26.6862,26.6945,102200.0
2013-04-05 13:20:00,31.97,31.98,31.95,31.96,414600.0,26.6862,26.6945,26.6695,26.6778,414600.0
2013-04-05 13:25:00,31.95,31.97,31.95,31.96,286400.0,26.6695,26.6862,26.6695,26.6778,286400.0
2013-04-05 13:30:00,31.96,31.98,31.96,31.96,481200.0,26.6778,26.6945,26.6778,26.6778,481200.0
2013-04-05 13:35:00,31.96,31.96,31.92,31.92,211600.0,26.6778,26.6778,26.6444,26.6444,211600.0
2013-04-05 13:40:00,31.93,31.95,31.93,31.95,250000.0,26.6528,26.6695,26.6528,26.6695,250000.0
2013-04-05 13:45:00,31.94,31.97,31.94,31.95,395800.0,26.6611,26.6862,26.6611,26.6695,395800.0
2013-04-05 13:50:00,31.95,31.97,31.95,31.96,247200.0,26.6695,26.6862,26.6695,26.6778,247200.0
2013-04-05 13:55:00,31.96,31.96,31.89,31.9,450200.0,26.6778,26.6778,26.6194,26.6277,450200.0
2013-04-05 14:00:00,31.89,31.91,31.88,31.88,330400.0,26.6194,26.6361,26.6111,26.6111,330400.0
2013-04-05 14:05:00,31.89,31.9,31.87,31.88,613000.0,26.6194,26.6277,26.6027,26.6111,613000.0
2013-04-05 14:10:00,31.88,31.9,31.86,31.9,389000.0,26.6111,26.6277,26.5944,26.6277,389000.0
2013-04-05 14:15:00,31.9,31.92,31.88,31.92,220600.0,26.6277,26.6444,26.6111,26.6444,220600.0
2013-04-05 14:20:00,31.92,31.96,31.92,31.96,335800.0,26.6444,26.6778,26.6444,26.6778,335800.0
2013-04-05 14:25:00,31.96,32.0,31.96,32.0,450400.0,26.6778,26.7112,26.6778,26.7112,450400.0
2013-04-05 14:30:00,31.99,31.99,31.95,31.99,416200.0,26.7029,26.7029,26.6695,26.7029,416200.0
2013-04-05 14:35:00,31.99,31.99,31.93,31.94,426600.0,26.7029,26.7029,26.6528,26.6611,426600.0
2013-04-05 14:40:00,31.94,31.98,31.93,31.97,361800.0,26.6611,26.6945,26.6528,26.6862,361800.0
2013-04-05 14:45:00,31.96,31.97,31.93,31.94,495400.0,26.6778,26.6862,26.6528,26.6611,495400.0
2013-04-05 14:50:00,31.95,31.95,31.94,31.94,218600.0,26.6695,26.6695,26.6611,26.6611,218600.0
2013-04-05 14:55:00,31.94,31.95,31.94,31.94,140200.0,26.6611,26.6695,26.6611,26.6611,140200.0
2013-04-05 15:00:00,31.94,31.95,31.92,31.94,647800.0,26.6611,26.6695,26.6444,26.6611,647800.0
2013-04-05 15:05:00,31.93,31.94,31.92,31.92,317600.0,26.6528,26.6611,26.6444,26.6444,317600.0
2013-04-05 15:10:00,31.93,31.94,31.91,31.94,603000.0,26.6528,26.6611,26.6361,26.6611,603000.0
2013-04-05 15:15:00,31.94,31.97,31.94,31.96,497000.0,26.6611,26.6862,26.6611,26.6778,497000.0
2013-04-05 15:20:00,31.96,31.99,31.95,31.99,692400.0,26.6778,26.7029,26.6695,26.7029,692400.0
2013-04-05 15:25:00,31.99,31.99,31.94,31.95,1119000.0,26.7029,26.7029,26.6611,26.6695,1119000.0
2013-04-05 15:30:00,31.96,31.98,31.94,31.98,710800.0,26.6778,26.6945,26.6611,26.6945,710800.0
2013-04-05 15:35:00,31.98,32.01,31.97,32.0,840000.0,26.6945,26.7196,26.6862,26.7112,840000.0
2013-04-05 15:40:00,32.0,32.0,31.99,31.99,656200.0,26.7112,26.7112,26.7029,26.7029,656200.0
2013-04-05 15:45:00,32.0,32.07,31.99,32.05,1006000.0,26.7112,26.7696,26.7029,26.753,1006000.0
2013-04-05 15:50:00,32.06,32.07,32.03,32.06,1073400.0,26.7613,26.7696,26.7363,26.7613,1073400.0
2013-04-05 15:55:00,32.05,32.12,32.02,32.04,2905400.0,26.753,26.8114,26.7279,26.7446,2905400.0
2013-04-08 09:30:00,32.07,32.13,32.0,32.09,537800.0,26.7696,26.8197,26.7112,26.7863,537800.0
2013-04-08 09:35:00,32.09,32.18,32.07,32.17,305600.0,26.7863,26.8615,26.7696,26.8531,305600.0
2013-04-08 09:40:00,32.16,32.18,32.13,32.13,260800.0,26.8448,26.8615,26.8197,26.8197,260800.0
2013-04-08 09:45:00,32.12,32.13,32.03,32.09,230700.0,26.8114,26.8197,26.7363,26.7863,230700.0
2013-04-08 09:50:00,32.09,32.17,32.08,32.15,267300.0,26.7863,26.8531,26.778,26.8364,267300.0
2013-04-08 09:55:00,32.15,32.19,32.14,32.18,178400.0,26.8364,26.8698,26.8281,26.8615,178400.0
2013-04-08 10:00:00,32.19,32.2,32.13,32.17,339100.0,26.8698,26.8782,26.8197,26.8531,339100.0
2013-04-08 10:05:00,32.17,32.17,32.13,32.14,223200.0,26.8531,26.8531,26.8197,26.8281,223200.0
2013-04-08 10:10:00,32.15,32.15,32.06,32.08,216400.0,26.8364,26.8364,26.7613,26.778,216400.0
2013-04-08 10:15:00,32.08,32.1,32.01,32.02,363600.0,26.778,26.7947,26.7196,26.7279,363600.0
2013-04-08 10:20:00,32.01,32.05,32.0,32.01,393800.0,26.7196,26.753,26.7112,26.7196,393800.0
2013-04-08 10:25:00,32.01,32.01,31.9,31.97,411100.0,26.7196,26.7196,26.6277,26.6862,411100.0
2013-04-08 10:30:00,31.97,32.01,31.97,32.01,131200.0,26.6862,26.7196,26.6862,26.7196,131200.0
2013-04-08 10:35:00,32.0,32.02,32.0,32.02,188400.0,26.7112,26.7279,26.7112,26.7279,188400.0
2013-04-08 10:40:00,32.02,32.03,32.01,32.02,95100.0,26.7279,26.7363,26.7196,26.7279,95100.0
2013-04-08 10:45:00,32.02,32.1,32.02,32.08,150200.0,26.7279,26.7947,26.7279,26.778,150200.0
2013-04-08 10:50:00,32.07,32.11,32.06,32.06,93500.0,26.7696,26.803,26.7613,26.7613,93500.0
2013-04-08 10:55:00,32.06,32.11,32.06,32.1,109100.0,26.7613,26.803,26.7613,26.7947,109100.0
2013-04-08 11:00:00,32.1,32.11,32.05,32.08,112700.0,26.7947,26.803,26.753,26.778,112700.0
2013-04-08 11:05:00,32.07,32.11,32.07,32.11,102800.0,26.7696,26.803,26.7696,26.803,102800.0
2013-04-08 11:10:00,32.1,32.15,32.1,32.13,111200.0,26.7947,26.8364,26.7947,26.8197,111200.0
2013-04-08 11:15:00,32.12,32.14,32.08,32.1,121800.0,26.8114,26.8281,26.778,26.7947,121800.0
2013-04-08 11:20:00,32.11,32.13,32.09,32.11,113500.0,26.803,26.8197,26.7863,26.803,113500.0
2013-04-08 11:25:00,32.11,32.12,32.08,32.1,71600.0,26.803,26.8114,26.778,26.7947,71600.0
2013-04-08 11:30:00,32.09,32.12,32.09,32.09,90500.0,26.7863,26.8114,26.7863,26.7863,90500.0
2013-04-08 11:35:00,32.1,32.1,32.07,32.1,97000.0,26.7947,26.7947,26.7696,26.7947,97000.0
2013-04-08 11:40:00,32.09,32.1,32.08,32.09,82100.0,26.7863,26.7947,26.778,26.7863,82100.0
2013-04-08 11:45:00,32.1,32.12,32.09,32.09,67300.0,26.7947,26.8114,26.7863,26.7863,67300.0
2013-04-08 11:50:00,32.09,32.11,32.09,32.1,62100.0,26.7863,26.803,26.7863,26.7947,62100.0
2013-04-08 11:55:00,32.1,32.15,32.1,32.11,76700.0,26.7947,26.8364,26.7947,26.803,76700.0
2013-04-08 12:00:00,32.11,32.13,32.1,32.11,78600.0,26.803,26.8197,26.7947,26.803,78600.0
2013-04-08 12:05:00,32.1,32.12,32.09,32.11,90800.0,26.7947,26.8114,26.7863,26.803,90800.0
2013-04-08 12:10:00,32.12,32.13,32.11,32.11,57300.0,26.8114,26.8197,26.803,26.803,57300.0
2013-04-08 12:15:00,32.11,32.12,32.08,32.09,165600.0,26.803,26.8114,26.778,26.7863,165600.0
2013-04-08 12:20:00,32.09,32.11,32.07,32.1,74000.0,26.7863,26.803,26.7696,26.7947,74000.0
2013-04-08 12:25:00,32.1,32.11,32.09,32.09,51400.0,26.7947,26.803,26.7863,26.7863,51400.0
2013-04-08 12:30:00,32.09,32.12,32.09,32.12,73800.0,26.7863,26.8114,26.7863,26.8114,73800.0
2013-04-08 12:35:00,32.11,32.14,32.1,32.13,49400.0,26.803,26.8281,26.7947,26.8197,49400.0
2013-04-08 12:40:00,32.14,32.14,32.12,32.14,34500.0,26.8281,26.8281,26.8114,26.8281,34500.0
2013-04-08 12:45:00,32.14,32.15,32.13,32.14,64300.0,26.8281,26.8364,26.8197,26.8281,64300.0
2013-04-08 12:50:00,32.13,32.14,32.13,32.14,12900.0,26.8197,26.8281,26.8197,26.8281,12900.0
2013-04-08 12:55:00,32.13,32.14,32.13,32.13,17600.0,26.8197,26.8281,26.8197,26.8197,17600.0
2013-04-08 13:00:00,32.13,32.14,32.13,32.13,67900.0,26.8197,26.8281,26.8197,26.8197,67900.0
2013-04-08 13:05:00,32.14,32.16,32.13,32.15,113200.0,26.8281,26.8448,26.8197,26.8364,113200.0
2013-04-08 13:10:00,32.15,32.18,32.13,32.16,105000.0,26.8364,26.8615,26.8197,26.8448,105000.0
2013-04-08 13:15:00,32.16,32.21,32.16,32.18,214500.0,26.8448,26.8865,26.8448,26.8615,214500.0
2013-04-08 13:20:00,32.18,32.21,32.17,32.18,82700.0,26.8615,26.8865,26.8531,26.8615,82700.0
2013-04-08 13:25:00,32.18,32.19,32.18,32.19,17800.0,26.8615,26.8698,26.8615,26.8698,17800.0
2013-04-08 13:30:00,32.18,32.19,32.16,32.18,228100.0,26.8615,26.8698,26.8448,26.8615,228100.0
2013-04-08 13:35:00,32.18,32.21,32.17,32.18,156400.0,26.8615,26.8865,26.8531,26.8615,156400.0
2013-04-08 13:40:00,32.18,32.22,32.18,32.2,286700.0,26.8615,26.8949,26.8615,26.8782,286700.0
2013-04-08 13:45:00,32.2,32.24,32.2,32.22,337800.0,26.8782,26.9116,26.8782,26.8949,337800.0
2013-04-08 13:50:00,32.21,32.22,32.19,32.21,119400.0,26.8865,26.8949,26.8698,26.8865,119400.0
2013-04-08 13:55:00,32.21,32.23,32.2,32.21,320800.0,26.8865,26.9032,26.8782,26.8865,320800.0
2013-04-08 14:00:00,32.21,32.22,32.19,32.19,55900.0,26.8865,26.8949,26.8698,26.8698,55900.0
2013-04-08 14:05:00,32.19,32.2,32.19,32.19,42700.0,26.8698,26.8782,26.8698,26.8698,42700.0
2013-04-08 14:10:00,32.2,32.24,32.19,32.2,270900.0,26.8782,26.9116,26.8698,26.8782,270900.0
2013-04-08 14:15:00,32.2,32.21,32.2,32.2,21400.0,26.8782,26.8865,26.8782,26.8782,21400.0
2013-04-08 14:20:00,32.2,32.21,32.19,32.19,62600.0,26.8782,26.8865,26.8698,26.8698,62600.0
2013-04-08 14:25:00,32.2,32.21,32.19,32.19,174900.0,26.8782,26.8865,26.8698,26.8698,174900.0
2013-04-08 14:30:00,32.19,32.2,32.17,32.17,246600.0,26.8698,26.8782,26.8531,26.8531,246600.0
2013-04-08 14:35:00,32.17,32.19,32.17,32.18,134300.0,26.8531,26.8698,26.8531,26.8615,134300.0
2013-04-08 14:40:00,32.18,32.2,32.18,32.19,113200.0,26.8615,26.8782,26.8615,26.8698,113200.0
2013-04-08 14:45:00,32.18,32.2,32.17,32.17,192800.0,26.8615,26.8782,26.8531,26.8531,192800.0
2013-04-08 14:50:00,32.18,32.19,32.15,32.18,144800.0,26.8615,26.8698,26.8364,26.8615,144800.0
2013-04-08 14:55:00,32.18,32.18,32.15,32.15,66800.0,26.8615,26.8615,26.8364,26.8364,66800.0
2013-04-08 15:00:00,32.15,32.19,32.15,32.19,85000.0,26.8364,26.8698,26.8364,26.8698,85000.0
2013-04-08 15:05:00,32.19,32.21,32.18,32.21,37700.0,26.8698,26.8865,26.8615,26.8865,37700.0
2013-04-08 15:10:00,32.21,32.22,32.19,32.21,125200.0,26.8865,26.8949,26.8698,26.8865,125200.0
2013-04-08 15:15:00,32.21,32.21,32.2,32.2,98400.0,26.8865,26.8865,26.8782,26.8782,98400.0
2013-04-08 15:20:00,32.21,32.22,32.2,32.22,239300.0,26.8865,26.8949,26.8782,26.8949,239300.0
2013-04-08 15:25:00,32.21,32.22,32.21,32.21,101300.0,26.8865,26.8949,26.8865,26.8865,101300.0
2013-04-08 15:30:00,32.22,32.25,32.21,32.25,298600.0,26.8949,26.9199,26.8865,26.9199,298600.0
2013-04-08 15:35:00,32.24,32.27,32.24,32.27,255000.0,26.9116,26.9366,26.9116,26.9366,255000.0
2013-04-08 15:40:00,32.26,32.29,32.26,32.27,173400.0,26.9282,26.9533,26.9282,26.9366,173400.0
2013-04-08 15:45:00,32.27,32.29,32.25,32.29,225600.0,26.9366,26.9533,26.9199,26.9533,225600.0
2013-04-08 15:50:00,32.29,32.3,32.26,32.3,243500.0,26.9533,26.9616,26.9282,26.9616,243500.0
2013-04-08 15:55:00,32.3,32.36,32.29,32.36,739700.0,26.9616,27.0117,26.9533,27.0117,739700.0
2013-04-09 09:30:00,32.51,32.65,32.45,32.54,919900.0,27.1369,27.2538,27.0868,27.162,919900.0
2013-04-09 09:35:00,32.55,32.56,32.46,32.55,779000.0,27.1703,27.1787,27.0952,27.1703,779000.0
2013-04-09 09:40:00,32.55,32.58,32.52,32.53,424000.0,27.1703,27.1954,27.1453,27.1536,424000.0
2013-04-09 09:45:00,32.54,32.58,32.52,32.57,589500.0,27.162,27.1954,27.1453,27.187,589500.0
2013-04-09 09:50:00,32.58,32.59,32.49,32.54,494800.0,27.1954,27.2037,27.1202,27.162,494800.0
2013-04-09 09:55:00,32.54,32.55,32.46,32.51,533200.0,27.162,27.1703,27.0952,27.1369,533200.0
2013-04-09 10:00:00,32.5,32.55,32.49,32.52,273700.0,27.1286,27.1703,27.1202,27.1453,273700.0
2013-04-09 10:05:00,32.52,32.55,32.49,32.54,405900.0,27.1453,27.1703,27.1202,27.162,405900.0
2013-04-09 10:10:00,32.53,32.61,32.53,32.58,525000.0,27.1536,27.2204,27.1536,27.1954,525000.0
2013-04-09 10:15:00,32.58,32.61,32.56,32.6,291700.0,27.1954,27.2204,27.1787,27.2121,291700.0
2013-04-09 10:20:00,32.6,32.64,32.58,32.64,363000.0,27.2121,27.2454,27.1954,27.2454,363000.0
2013-04-09 10:25:00,32.64,32.73,32.64,32.72,359500.0,27.2454,27.3206,27.2454,27.3122,359500.0
2013-04-09 10:30:00,32.72,32.74,32.69,32.7,620000.0,27.3122,27.3289,27.2872,27.2955,620000.0
2013-04-09 10:35:00,32.7,32.76,32.68,32.68,326400.0,27.2955,27.3456,27.2788,27.2788,326400.0
2013-04-09 10:40:00,32.68,32.71,32.67,32.68,334100.0,27.2788,27.3039,27.2705,27.2788,334100.0
2013-04-09 10:45:00,32.68,32.7,32.65,32.7,167800.0,27.2788,27.2955,27.2538,27.2955,167800.0
2013-04-09 10:50:00,32.7,32.7,32.64,32.66,234500.0,27.2955,27.2955,27.2454,27.2621,234500.0
2013-04-09 10:55:00,32.66,32.71,32.66,32.7,343300.0,27.2621,27.3039,27.2621,27.2955,343300.0
2013-04-09 11:00:00,32.7,32.72,32.66,32.71,460600.0,27.2955,27.3122,27.2621,27.3039,460600.0
2013-04-09 11:05:00,32.72,32.72,32.69,32.71,223400.0,27.3122,27.3122,27.2872,27.3039,223400.0
2013-04-09 11:10:00,32.72,32.75,32.71,32.74,198500.0,27.3122,27.3373,27.3039,27.3289,198500.0
2013-04-09 11:15:00,32.74,32.75,32.62,32.65,980900.0,27.3289,27.3373,27.2287,27.2538,980900.0
2013-04-09 11:20:00,32.65,32.72,32.65,32.71,220200.0,27.2538,27.3122,27.2538,27.3039,220200.0
2013-04-09 11:25:00,32.71,32.72,32.65,32.67,415400.0,27.3039,27.3122,27.2538,27.2705,415400.0
2013-04-09 11:30:00,32.67,32.74,32.67,32.74,492200.0,27.2705,27.3289,27.2705,27.3289,492200.0
2013-04-09 11:35:00,32.74,32.76,32.69,32.74,324100.0,27.3289,27.3456,27.2872,27.3289,324100.0
2013-04-09 11:40:00,32.73,32.76,32.73,32.75,130800.0,27.3206,27.3456,27.3206,27.3373,130800.0
2013-04-09 11:45:00,32.74,32.76,32.7,32.71,250900.0,27.3289,27.3456,27.2955,27.3039,250900.0
2013-04-09 11:50:00,32.7,32.73,32.69,32.73,89100.0,27.2955,27.3206,27.2872,27.3206,89100.0
2013-04-09 11:55:00,32.73,32.76,32.72,32.75,215000.0,27.3206,27.3456,27.3122,27.3373,215000.0
2013-04-09 12:00:00,32.74,32.76,32.7,32.73,137800.0,27.3289,27.3456,27.2955,27.3206,137800.0
2013-04-09 12:05:00,32.74,32.75,32.7,32.7,110100.0,27.3289,27.3373,27.2955,27.2955,110100.0
2013-04-09 12:10:00,32.7,32.75,32.7,32.75,98300.0,27.2955,27.3373,27.2955,27.3373,98300.0
2013-04-09 12:15:00,32.75,32.77,32.74,32.76,175600.0,27.3373,27.354,27.3289,27.3456,175600.0
2013-04-09 12:20:00,32.77,32.79,32.76,32.79,113000.0,27.354,27.3707,27.3456,27.3707,113000.0
2013-04-09 12:25:00,32.79,32.8,32.78,32.79,102700.0,27.3707,27.379,27.3623,27.3707,102700.0
2013-04-09 12:30:00,32.79,32.86,32.79,32.8,338000.0,27.3707,27.4291,27.3707,27.379,338000.0
2013-04-09 12:35:00,32.8,32.83,32.79,32.83,89300.0,27.379,27.404,27.3707,27.404,89300.0
2013-04-09 12:40:00,32.83,32.84,32.77,32.77,196400.0,27.404,27.4124,27.354,27.354,196400.0
2013-04-09 12:45:00,32.78,32.8,32.77,32.79,85800.0,27.3623,27.379,27.354,27.3707,85800.0
2013-04-09 12:50:00,32.79,32.8,32.77,32.78,73100.0,27.3707,27.379,27.354,27.3623,73100.0
2013-04-09 12:55:00,32.78,32.82,32.77,32.82,88700.0,27.3623,27.3957,27.354,27.3957,88700.0
2013-04-09 13:00:00,32.82,32.9,32.81,32.86,259500.0,27.3957,27.4625,27.3873,27.4291,259500.0
2013-04-09 13:05:00,32.85,32.86,32.83,32.85,142100.0,27.4207,27.4291,27.404,27.4207,142100.0
2013-04-09 13:10:00,32.85,32.85,32.82,32.83,179000.0,27.4207,27.4207,27.3957,27.404,179000.0
2013-04-09 13:15:00,32.83,32.88,32.83,32.85,350300.0,27.404,27.4458,27.404,27.4207,350300.0
2013-04-09 13:20:00,32.85,32.89,32.84,32.89,153400.0,27.4207,27.4541,27.4124,27.4541,153400.0
2013-04-09 13:25:00,32.89,32.94,32.87,32.91,357800.0,27.4541,27.4959,27.4374,27.4708,357800.0
2013-04-09 13:30:00,32.9,32.94,32.89,32.92,259200.0,27.4625,27.4959,27.4541,27.4792,259200.0
2013-04-09 13:35:00,32.93,32.94,32.9,32.91,143400.0,27.4875,27.4959,27.4625,27.4708,143400.0
2013-04-09 13:40:00,32.92,32.94,32.87,32.88,255800.0,27.4792,27.4959,27.4374,27.4458,255800.0
2013-04-09 13:45:00,32.89,32.94,32.88,32.9,183100.0,27.4541,27.4959,27.4458,27.4625,183100.0
2013-04-09 13:50:00,32.9,32.9,32.84,32.87,137600.0,27.4625,27.4625,27.4124,27.4374,137600.0
2013-04-09 13:55:00,32.87,32.9,32.86,32.89,233300.0,27.4374,27.4625,27.4291,27.4541,233300.0
2013-04-09 14:00:00,32.9,32.91,32.88,32.89,323300.0,27.4625,27.4708,27.4458,27.4541,323300.0
2013-04-09 14:05:00,32.89,32.91,32.86,32.91,137800.0,27.4541,27.4708,27.4291,27.4708,137800.0
2013-04-09 14:10:00,32.9,32.91,32.85,32.88,110400.0,27.4625,27.4708,27.4207,27.4458,110400.0
2013-04-09 14:15:00,32.88,32.9,32.85,32.88,275500.0,27.4458,27.4625,27.4207,27.4458,275500.0
2013-04-09 14:20:00,32.88,32.93,32.86,32.93,180900.0,27.4458,27.4875,27.4291,27.4875,180900.0
2013-04-09 14:25:00,32.92,32.97,32.87,32.87,313400.0,27.4792,27.5209,27.4374,27.4374,313400.0
2013-04-09 14:30:00,32.87,32.91,32.86,32.9,159900.0,27.4374,27.4708,27.4291,27.4625,159900.0
2013-04-09 14:35:00,32.9,32.93,32.89,32.91,112900.0,27.4625,27.4875,27.4541,27.4708,112900.0
2013-04-09 14:40:00,32.91,33.06,32.91,33.06,645200.0,27.4708,27.596,27.4708,27.596,645200.0
2013-04-09 14:45:00,33.06,33.06,33.0,33.04,345700.0,27.596,27.596,27.5459,27.5793,345700.0
2013-04-09 14:50:00,33.04,33.05,32.98,33.01,349100.0,27.5793,27.5877,27.5292,27.5543,349100.0
2013-04-09 14:55:00,33.0,33.02,32.97,32.98,148800.0,27.5459,27.5626,27.5209,27.5292,148800.0
2013-04-09 15:00:00,32.98,33.01,32.97,32.99,266400.0,27.5292,27.5543,27.5209,27.5376,266400.0
2013-04-09 15:05:00,33.0,33.01,32.95,32.97,510600.0,27.5459,27.5543,27.5042,27.5209,510600.0
2013-04-09 15:10:00,32.97,32.97,32.93,32.95,194100.0,27.5209,27.5209,27.4875,27.5042,194100.0
2013-04-09 15:15:00,32.95,32.99,32.94,32.99,238500.0,27.5042,27.5376,27.4959,27.5376,238500.0
2013-04-09 15:20:00,32.99,33.04,32.98,33.04,338700.0,27.5376,27.5793,27.5292,27.5793,338700.0
2013-04-09 15:25:00,33.04,33.05,32.98,32.98,321100.0,27.5793,27.5877,27.5292,27.5292,321100.0
2013-04-09 15:30:00,32.99,33.0,32.97,32.98,454100.0,27.5376,27.5459,27.5209,27.5292,454100.0
2013-04-09 15:35:00,32.97,32.98,32.91,32.91,312600.0,27.5209,27.5292,27.4708,27.4708,312600.0
2013-04-09 15:40:00,32.91,32.98,32.91,32.97,407700.0,27.4708,27.5292,27.4708,27.5209,407700.0
2013-04-09 15:45:00,32.96,33.03,32.96,33.02,613900.0,27.5126,27.571,27.5126,27.5626,613900.0
2013-04-09 15:50:00,33.02,33.08,33.02,33.05,1124800.0,27.5626,27.6127,27.5626,27.5877,1124800.0
2013-04-09 15:55:00,33.05,33.05,33.01,33.04,1846500.0,27.5877,27.5877,27.5543,27.5793,1846500.0
2013-04-10 09:30:00,33.16,33.4,33.15,33.4,844600.0,27.6795,27.8798,27.6712,27.8798,844600.0
2013-04-10 09:35:00,33.4,33.43,33.23,33.29,539900.0,27.8798,27.9049,27.7379,27.788,539900.0
2013-04-10 09:40:00,33.28,33.31,33.22,33.23,866500.0,27.7797,27.8047,27.7296,27.7379,866500.0
2013-04-10 09:45:00,33.23,33.29,33.22,33.29,313400.0,27.7379,27.788,27.7296,27.788,313400.0
2013-04-10 09:50:00,33.29,33.33,33.24,33.3,580000.0,27.788,27.8214,27.7463,27.7964,580000.0
2013-04-10 09:55:00,33.3,33.36,33.27,33.36,558600.0,27.7964,27.8464,27.7713,27.8464,558600.0
2013-04-10 10:00:00,33.37,33.41,33.35,33.41,844400.0,27.8548,27.8882,27.8381,27.8882,844400.0
2013-04-10 10:05:00,33.4,33.56,33.4,33.55,840500.0,27.8798,28.0134,27.8798,28.005,840500.0
2013-04-10 10:10:00,33.56,33.58,33.51,33.53,399100.0,28.0134,28.0301,27.9717,27.9883,399100.0
2013-04-10 10:15:00,33.53,33.66,33.53,33.61,473900.0,27.9883,28.0969,27.9883,28.0551,473900.0
2013-04-10 10:20:00,33.6,33.61,33.52,33.58,193600.0,28.0468,28.0551,27.98,28.0301,193600.0
2013-04-10 10:25:00,33.57,33.63,33.57,33.61,287300.0,28.0217,28.0718,28.0217,28.0551,287300.0
2013-04-10 10:30:00,33.61,33.64,33.57,33.63,251500.0,28.0551,28.0802,28.0217,28.0718,251500.0
2013-04-10 10:35:00,33.62,33.64,33.58,33.63,213200.0,28.0635,28.0802,28.0301,28.0718,213200.0
2013-04-10 10:40:00,33.64,33.74,33.62,33.72,365100.0,28.0802,28.1636,28.0635,28.1469,365100.0
2013-04-10 10:45:00,33.73,33.74,33.7,33.7,323600.0,28.1553,28.1636,28.1303,28.1303,323600.0
2013-04-10 10:50:00,33.7,33.73,33.64,33.72,617200.0,28.1303,28.1553,28.0802,28.1469,617200.0
2013-04-10 10:55:00,33.72,33.82,33.7,33.81,614100.0,28.1469,28.2304,28.1303,28.2221,614100.0
2013-04-10 11:00:00,33.82,33.83,33.74,33.78,340700.0,28.2304,28.2388,28.1636,28.197,340700.0
2013-04-10 11:05:00,33.78,33.95,33.77,33.87,799600.0,28.197,28.3389,28.1887,28.2722,799600.0
2013-04-10 11:10:00,33.88,33.91,33.83,33.87,433100.0,28.2805,28.3055,28.2388,28.2722,433100.0
2013-04-10 11:15:00,33.87,33.88,33.81,33.81,736200.0,28.2722,28.2805,28.2221,28.2221,736200.0
2013-04-10 11:20:00,33.81,33.83,33.75,33.78,704100.0,28.2221,28.2388,28.172,28.197,704100.0
2013-04-10 11:25:00,33.77,33.84,33.73,33.77,809500.0,28.1887,28.2471,28.1553,28.1887,809500.0
2013-04-10 11:30:00,33.77,33.81,33.71,33.75,703900.0,28.1887,28.2221,28.1386,28.172,703900.0
2013-04-10 11:35:00,33.75,33.83,33.7,33.76,709700.0,28.172,28.2388,28.1303,28.1803,709700.0
2013-04-10 11:40:00,33.75,33.79,33.71,33.72,329100.0,28.172,28.2054,28.1386,28.1469,329100.0
2013-04-10 11:45:00,33.72,33.75,33.69,33.7,361800.0,28.1469,28.172,28.1219,28.1303,361800.0
2013-04-10 11:50:00,33.7,33.77,33.68,33.73,984300.0,28.1303,28.1887,28.1136,28.1553,984300.0
2013-04-10 11:55:00,33.74,33.77,33.7,33.75,442300.0,28.1636,28.1887,28.1303,28.172,442300.0
2013-04-10 12:00:00,33.76,33.76,33.68,33.71,369300.0,28.1803,28.1803,28.1136,28.1386,369300.0
2013-04-10 12:05:00,33.71,33.76,33.7,33.75,306600.0,28.1386,28.1803,28.1303,28.172,306600.0
2013-04-10 12:10:00,33.75,33.8,33.75,33.79,261400.0,28.172,28.2137,28.172,28.2054,261400.0
2013-04-10 12:15:00,33.8,33.81,33.77,33.8,286700.0,28.2137,28.2221,28.1887,28.2137,286700.0
2013-04-10 12:20:00,33.79,33.8,33.75,33.76,316800.0,28.2054,28.2137,28.172,28.1803,316800.0
2013-04-10 12:25:00,33.76,33.8,33.73,33.75,196100.0,28.1803,28.2137,28.1553,28.172,196100.0
2013-04-10 12:30:00,33.76,33.8,33.75,33.77,196900.0,28.1803,28.2137,28.172,28.1887,196900.0
2013-04-10 12:35:00,33.77,33.81,33.76,33.79,357000.0,28.1887,28.2221,28.1803,28.2054,357000.0
2013-04-10 12:40:00,33.79,33.84,33.78,33.78,440600.0,28.2054,28.2471,28.197,28.197,440600.0
2013-04-10 12:45:00,33.79,33.8,33.74,33.75,430000.0,28.2054,28.2137,28.1636,28.172,430000.0
2013-04-10 12:50:00,33.74,33.8,33.72,33.73,386800.0,28.1636,28.2137,28.1469,28.1553,386800.0
2013-04-10 12:55:00,33.74,33.75,33.7,33.72,382000.0,28.1636,28.172,28.1303,28.1469,382000.0
2013-04-10 13:00:00,33.72,33.75,33.69,33.7,219000.0,28.1469,28.172,28.1219,28.1303,219000.0
2013-04-10 13:05:00,33.71,33.71,33.66,33.68,174200.0,28.1386,28.1386,28.0969,28.1136,174200.0
2013-04-10 13:10:00,33.68,33.7,33.61,33.69,253400.0,28.1136,28.1303,28.0551,28.1219,253400.0
2013-04-10 13:15:00,33.69,33.71,33.6,33.6,390400.0,28.1219,28.1386,28.0468,28.0468,390400.0
2013-04-10 13:20:00,33.6,33.63,33.59,33.6,409700.0,28.0468,28.0718,28.0384,28.0468,409700.0
2013-04-10 13:25:00,33.6,33.65,33.59,33.61,225300.0,28.0468,28.0885,28.0384,28.0551,225300.0
2013-04-10 13:30:00,33.61,33.61,33.58,33.58,173900.0,28.0551,28.0551,28.0301,28.0301,173900.0
2013-04-10 13:35:00,33.59,33.59,33.51,33.52,411200.0,28.0384,28.0384,27.9717,27.98,411200.0
2013-04-10 13:40:00,33.52,33.57,33.52,33.57,306800.0,27.98,28.0217,27.98,28.0217,306800.0
2013-04-10 13:45:00,33.57,33.63,33.57,33.63,163600.0,28.0217,28.0718,28.0217,28.0718,163600.0
2013-04-10 13:50:00,33.63,33.64,33.58,33.6,219600.0,28.0718,28.0802,28.0301,28.0468,219600.0
2013-04-10 13:55:00,33.61,33.62,33.54,33.54,154700.0,28.0551,28.0635,27.9967,27.9967,154700.0
2013-04-10 14:00:00,33.54,33.59,33.53,33.59,265600.0,27.9967,28.0384,27.9883,28.0384,265600.0
2013-04-10 14:05:00,33.59,33.6,33.58,33.59,133000.0,28.0384,28.0468,28.0301,28.0384,133000.0
2013-04-10 14:10:00,33.6,33.6,33.53,33.54,158600.0,28.0468,28.0468,27.9883,27.9967,158600.0
2013-04-10 14:15:00,33.54,33.58,33.51,33.57,305900.0,27.9967,28.0301,27.9717,28.0217,305900.0
2013-04-10 14:20:00,33.56,33.59,33.51,33.52,178100.0,28.0134,28.0384,27.9717,27.98,178100.0
2013-04-10 14:25:00,33.52,33.52,33.45,33.46,255700.0,27.98,27.98,27.9216,27.9299,255700.0
2013-04-10 14:30:00,33.47,33.48,33.42,33.45,223000.0,27.9383,27.9466,27.8965,27.9216,223000.0
2013-04-10 14:35:00,33.46,33.49,33.43,33.48,193300.0,27.9299,27.955,27.9049,27.9466,193300.0
2013-04-10 14:40:00,33.49,33.53,33.49,33.52,110500.0,27.955,27.9883,27.955,27.98,110500.0
2013-04-10 14:45:00,33.53,33.55,33.52,33.55,190500.0,27.9883,28.005,27.98,28.005,190500.0
2013-04-10 14:50:00,33.54,33.55,33.49,33.49,228300.0,27.9967,28.005,27.955,27.955,228300.0
2013-04-10 14:55:00,33.49,33.53,33.49,33.51,173000.0,27.955,27.9883,27.955,27.9717,173000.0
2013-04-10 15:00:00,33.51,33.53,33.5,33.53,285600.0,27.9717,27.9883,27.9633,27.9883,285600.0
2013-04-10 15:05:00,33.52,33.55,33.52,33.52,642800.0,27.98,28.005,27.98,27.98,642800.0
2013-04-10 15:10:00,33.53,33.56,33.52,33.55,591900.0,27.9883,28.0134,27.98,28.005,591900.0
2013-04-10 15:15:00,33.54,33.56,33.54,33.55,292500.0,27.9967,28.0134,27.9967,28.005,292500.0
2013-04-10 15:20:00,33.55,33.59,33.55,33.57,429500.0,28.005,28.0384,28.005,28.0217,429500.0
2013-04-10 15:25:00,33.57,33.59,33.56,33.59,283600.0,28.0217,28.0384,28.0134,28.0384,283600.0
2013-04-10 15:30:00,33.58,33.65,33.56,33.64,301300.0,28.0301,28.0885,28.0134,28.0802,301300.0
2013-04-10 15:35:00,33.65,33.73,33.62,33.72,750900.0,28.0885,28.1553,28.0635,28.1469,750900.0
2013-04-10 15:40:00,33.71,33.75,33.7,33.75,1110000.0,28.1386,28.172,28.1303,28.172,1110000.0
2013-04-10 15:45:00,33.75,33.75,33.72,33.75,693400.0,28.172,28.172,28.1469,28.172,693400.0
2013-04-10 15:50:00,33.75,33.76,33.74,33.74,855900.0,28.172,28.1803,28.1636,28.1636,855900.0
2013-04-10 15:55:00,33.75,33.75,33.69,33.73,2046200.0,28.172,28.172,28.1219,28.1553,2046200.0
2013-04-11 09:30:00,33.61,33.88,33.6,33.77,635700.0,28.0551,28.2805,28.0468,28.1887,635700.0
2013-04-11 09:35:00,33.77,33.8,33.64,33.64,454600.0,28.1887,28.2137,28.0802,28.0802,454600.0
2013-04-11 09:40:00,33.64,33.69,33.6,33.63,371300.0,28.0802,28.1219,28.0468,28.0718,371300.0
2013-04-11 09:45:00,33.62,33.71,33.56,33.69,524100.0,28.0635,28.1386,28.0134,28.1219,524100.0
2013-04-11 09:50:00,33.69,33.71,33.66,33.67,172000.0,28.1219,28.1386,28.0969,28.1052,172000.0
2013-04-11 09:55:00,33.68,33.75,33.66,33.67,210000.0,28.1136,28.172,28.0969,28.1052,210000.0
2013-04-11 10:00:00,33.66,33.7,33.6,33.62,573600.0,28.0969,28.1303,28.0468,28.0635,573600.0
2013-04-11 10:05:00,33.62,33.7,33.62,33.69,212400.0,28.0635,28.1303,28.0635,28.1219,212400.0
2013-04-11 10:10:00,33.69,33.72,33.65,33.66,199100.0,28.1219,28.1469,28.0885,28.0969,199100.0
2013-04-11 10:15:00,33.66,33.69,33.65,33.69,229100.0,28.0969,28.1219,28.0885,28.1219,229100.0
2013-04-11 10:20:00,33.69,33.79,33.69,33.77,236700.0,28.1219,28.2054,28.1219,28.1887,236700.0
2013-04-11 10:25:00,33.77,33.79,33.75,33.77,222700.0,28.1887,28.2054,28.172,28.1887,222700.0
2013-04-11 10:30:00,33.76,33.76,33.72,33.73,178400.0,28.1803,28.1803,28.1469,28.1553,178400.0
2013-04-11 10:35:00,33.72,33.82,33.71,33.82,173700.0,28.1469,28.2304,28.1386,28.2304,173700.0
2013-04-11 10:40:00,33.82,33.84,33.82,33.83,221800.0,28.2304,28.2471,28.2304,28.2388,221800.0
2013-04-11 10:45:00,33.83,33.84,33.8,33.8,128100.0,28.2388,28.2471,28.2137,28.2137,128100.0
2013-04-11 10:50:00,33.8,33.84,33.76,33.83,263200.0,28.2137,28.2471,28.1803,28.2388,263200.0
2013-04-11 10:55:00,33.84,33.85,33.82,33.85,117000.0,28.2471,28.2555,28.2304,28.2555,117000.0
2013-04-11 11:00:00,33.84,33.85,33.82,33.84,151700.0,28.2471,28.2555,28.2304,28.2471,151700.0
2013-04-11 11:05:00,33.84,33.85,33.81,33.83,138400.0,28.2471,28.2555,28.2221,28.2388,138400.0
2013-04-11 11:10:00,33.83,33.89,33.81,33.87,330300.0,28.2388,28.2888,28.2221,28.2722,330300.0
2013-04-11 11:15:00,33.87,33.9,33.85,33.89,519100.0,28.2722,28.2972,28.2555,28.2888,519100.0
2013-04-11 11:20:00,33.89,33.9,33.83,33.84,366900.0,28.2888,28.2972,28.2388,28.2471,366900.0
2013-04-11 11:25:00,33.84,33.89,33.81,33.87,263100.0,28.2471,28.2888,28.2221,28.2722,263100.0
2013-04-11 11:30:00,33.87,33.9,33.86,33.87,236400.0,28.2722,28.2972,28.2638,28.2722,236400.0
2013-04-11 11:35:00,33.86,33.87,33.82,33.83,98500.0,28.2638,28.2722,28.2304,28.2388,98500.0
2013-04-11 11:40:00,33.83,33.83,33.8,33.81,135500.0,28.2388,28.2388,28.2137,28.2221,135500.0
2013-04-11 11:45:00,33.8,33.8,33.73,33.75,299200.0,28.2137,28.2137,28.1553,28.172,299200.0
2013-04-11 11:50:00,33.74,33.79,33.74,33.79,123100.0,28.1636,28.2054,28.1636,28.2054,123100.0
2013-04-11 11:55:00,33.78,33.81,33.78,33.79,133300.0,28.197,28.2221,28.197,28.2054,133300.0
2013-04-11 12:00:00,33.79,33.81,33.76,33.76,281500.0,28.2054,28.2221,28.1803,28.1803,281500.0
2013-04-11 12:05:00,33.76,33.81,33.75,33.8,174900.0,28.1803,28.2221,28.172,28.2137,174900.0
2013-04-11 12:10:00,33.79,33.8,33.77,33.8,129600.0,28.2054,28.2137,28.1887,28.2137,129600.0
2013-04-11 12:15:00,33.8,33.83,33.8,33.82,89000.0,28.2137,28.2388,28.2137,28.2304,89000.0
2013-04-11 12:20:00,33.82,33.82,33.77,33.81,125000.0,28.2304,28.2304,28.1887,28.2221,125000.0
2013-04-11 12:25:00,33.81,33.82,33.78,33.8,136100.0,28.2221,28.2304,28.197,28.2137,136100.0
2013-04-11 12:30:00,33.8,33.82,33.78,33.82,150900.0,28.2137,28.2304,28.197,28.2304,150900.0
2013-04-11 12:35:00,33.82,33.86,33.81,33.84,326300.0,28.2304,28.2638,28.2221,28.2471,326300.0
2013-04-11 12:40:00,33.84,33.88,33.84,33.88,154200.0,28.2471,28.2805,28.2471,28.2805,154200.0
2013-04-11 12:45:00,33.88,33.89,33.86,33.88,279100.0,28.2805,28.2888,28.2638,28.2805,279100.0
2013-04-11 12:50:00,33.88,33.88,33.83,33.86,178300.0,28.2805,28.2805,28.2388,28.2638,178300.0
2013-04-11 12:55:00,33.87,33.91,33.87,33.91,264900.0,28.2722,28.3055,28.2722,28.3055,264900.0
2013-04-11 13:00:00,33.91,33.91,33.88,33.88,235900.0,28.3055,28.3055,28.2805,28.2805,235900.0
2013-04-11 13:05:00,33.88,33.9,33.85,33.86,214000.0,28.2805,28.2972,28.2555,28.2638,214000.0
2013-04-11 13:10:00,33.85,33.87,33.85,33.87,103100.0,28.2555,28.2722,28.2555,28.2722,103100.0
2013-04-11 13:15:00,33.87,33.87,33.81,33.85,397300.0,28.2722,28.2722,28.2221,28.2555,397300.0
2013-04-11 13:20:00,33.84,33.86,33.78,33.8,477500.0,28.2471,28.2638,28.197,28.2137,477500.0
2013-04-11 13:25:00,33.8,33.8,33.74,33.75,213300.0,28.2137,28.2137,28.1636,28.172,213300.0
2013-04-11 13:30:00,33.75,33.78,33.72,33.76,360800.0,28.172,28.197,28.1469,28.1803,360800.0
2013-04-11 13:35:00,33.76,33.77,33.72,33.74,348400.0,28.1803,28.1887,28.1469,28.1636,348400.0
2013-04-11 13:40:00,33.74,33.75,33.69,33.73,371500.0,28.1636,28.172,28.1219,28.1553,371500.0
2013-04-11 13:45:00,33.73,33.76,33.72,33.73,377300.0,28.1553,28.1803,28.1469,28.1553,377300.0
2013-04-11 13:50:00,33.73,33.75,33.71,33.73,134100.0,28.1553,28.172,28.1386,28.1553,134100.0
2013-04-11 13:55:00,33.72,33.75,33.72,33.74,121900.0,28.1469,28.172,28.1469,28.1636,121900.0
2013-04-11 14:00:00,33.74,33.76,33.7,33.72,233900.0,28.1636,28.1803,28.1303,28.1469,233900.0
2013-04-11 14:05:00,33.71,33.72,33.7,33.71,233000.0,28.1386,28.1469,28.1303,28.1386,233000.0
2013-04-11 14:10:00,33.71,33.72,33.7,33.72,130500.0,28.1386,28.1469,28.1303,28.1469,130500.0
2013-04-11 14:15:00,33.71,33.72,33.7,33.72,122600.0,28.1386,28.1469,28.1303,28.1469,122600.0
2013-04-11 14:20:00,33.71,33.73,33.69,33.73,146800.0,28.1386,28.1553,28.1219,28.1553,146800.0
2013-04-11 14:25:00,33.73,33.76,33.72,33.73,160800.0,28.1553,28.1803,28.1469,28.1553,160800.0
2013-04-11 14:30:00,33.75,33.79,33.73,33.76,219000.0,28.172,28.2054,28.1553,28.1803,219000.0
2013-04-11 14:35:00,33.75,33.76,33.73,33.73,158100.0,28.172,28.1803,28.1553,28.1553,158100.0
2013-04-11 14:40:00,33.74,33.75,33.7,33.7,203300.0,28.1636,28.172,28.1303,28.1303,203300.0
2013-04-11 14:45:00,33.7,33.7,33.63,33.67,283600.0,28.1303,28.1303,28.0718,28.1052,283600.0
2013-04-11 14:50:00,33.66,33.72,33.65,33.68,266100.0,28.0969,28.1469,28.0885,28.1136,266100.0
2013-04-11 14:55:00,33.68,33.73,33.68,33.7,282300.0,28.1136,28.1553,28.1136,28.1303,282300.0
2013-04-11 15:00:00,33.7,33.73,33.69,33.72,362000.0,28.1303,28.1553,28.1219,28.1469,362000.0
2013-04-11 15:05:00,33.73,33.79,33.71,33.77,298900.0,28.1553,28.2054,28.1386,28.1887,298900.0
2013-04-11 15:10:00,33.76,33.77,33.7,33.7,186700.0,28.1803,28.1887,28.1303,28.1303,186700.0
2013-04-11 15:15:00,33.7,33.73,33.7,33.71,182500.0,28.1303,28.1553,28.1303,28.1386,182500.0
2013-04-11 15:20:00,33.71,33.73,33.69,33.7,219100.0,28.1386,28.1553,28.1219,28.1303,219100.0
2013-04-11 15:25:00,33.7,33.71,33.69,33.7,164400.0,28.1303,28.1386,28.1219,28.1303,164400.0
2013-04-11 15:30:00,33.7,33.7,33.66,33.66,249600.0,28.1303,28.1303,28.0969,28.0969,249600.0
2013-04-11 15:35:00,33.66,33.71,33.65,33.65,333000.0,28.0969,28.1386,28.0885,28.0885,333000.0
2013-04-11 15:40:00,33.66,33.66,33.61,33.66,284600.0,28.0969,28.0969,28.0551,28.0969,284600.0
2013-04-11 15:45:00,33.66,33.67,33.64,33.65,253600.0,28.0969,28.1052,28.0802,28.0885,253600.0
2013-04-11 15:50:00,33.65,33.67,33.63,33.63,596400.0,28.0885,28.1052,28.0718,28.0718,596400.0
2013-04-11 15:55:00,33.63,33.66,33.6,33.63,1292100.0,28.0718,28.0969,28.0468,28.0718,1292100.0
2013-04-12 09:30:00,33.61,33.67,33.09,33.11,1691500.0,28.0551,28.1052,27.6211,27.6378,1691500.0
2013-04-12 09:35:00,33.12,33.21,33.1,33.21,464300.0,27.6461,27.7212,27.6294,27.7212,464300.0
2013-04-12 09:40:00,33.21,33.22,33.12,33.18,326900.0,27.7212,27.7296,27.6461,27.6962,326900.0
2013-04-12 09:45:00,33.2,33.21,33.16,33.17,368400.0,27.7129,27.7212,27.6795,27.6878,368400.0
2013-04-12 09:50:00,33.17,33.21,33.16,33.18,389800.0,27.6878,27.7212,27.6795,27.6962,389800.0
2013-04-12 09:55:00,33.18,33.25,33.16,33.23,232900.0,27.6962,27.7546,27.6795,27.7379,232900.0
2013-04-12 10:00:00,33.23,33.28,33.21,33.23,254500.0,27.7379,27.7797,27.7212,27.7379,254500.0
2013-04-12 10:05:00,33.24,33.27,33.22,33.27,177000.0,27.7463,27.7713,27.7296,27.7713,177000.0
2013-04-12 10:10:00,33.27,33.35,33.27,33.33,136300.0,27.7713,27.8381,27.7713,27.8214,136300.0
2013-04-12 10:15:00,33.33,33.35,33.27,33.28,174800.0,27.8214,27.8381,27.7713,27.7797,174800.0
2013-04-12 10:20:00,33.27,33.31,33.26,33.31,97000.0,27.7713,27.8047,27.763,27.8047,97000.0
2013-04-12 10:25:00,33.31,33.36,33.3,33.32,209900.0,27.8047,27.8464,27.7964,27.8131,209900.0
2013-04-12 10:30:00,33.32,33.33,33.27,33.3,163400.0,27.8131,27.8214,27.7713,27.7964,163400.0
2013-04-12 10:35:00,33.3,33.31,33.24,33.27,132200.0,27.7964,27.8047,27.7463,27.7713,132200.0
2013-04-12 10:40:00,33.27,33.29,33.24,33.27,93500.0,27.7713,27.788,27.7463,27.7713,93500.0
2013-04-12 10:45:00,33.26,33.27,33.15,33.17,199000.0,27.763,27.7713,27.6712,27.6878,199000.0
2013-04-12 10:50:00,33.18,33.22,33.13,33.14,227000.0,27.6962,27.7296,27.6545,27.6628,227000.0
2013-04-12 10:55:00,33.13,33.18,33.1,33.16,238000.0,27.6545,27.6962,27.6294,27.6795,238000.0
2013-04-12 11:00:00,33.16,33.23,33.15,33.21,339200.0,27.6795,27.7379,27.6712,27.7212,339200.0
2013-04-12 11:05:00,33.21,33.22,33.1,33.12,233500.0,27.7212,27.7296,27.6294,27.6461,233500.0
2013-04-12 11:10:00,33.12,33.13,33.04,33.05,388000.0,27.6461,27.6545,27.5793,27.5877,388000.0
2013-04-12 11:15:00,33.04,33.1,33.02,33.09,359500.0,27.5793,27.6294,27.5626,27.6211,359500.0
2013-04-12 11:20:00,33.09,33.12,33.06,33.1,551800.0,27.6211,27.6461,27.596,27.6294,551800.0
2013-04-12 11:25:00,33.09,33.19,33.09,33.19,278500.0,27.6211,27.7045,27.6211,27.7045,278500.0
2013-04-12 11:30:00,33.18,33.23,33.18,33.2,135200.0,27.6962,27.7379,27.6962,27.7129,135200.0
2013-04-12 11:35:00,33.21,33.24,33.2,33.2,116700.0,27.7212,27.7463,27.7129,27.7129,116700.0
2013-04-12 11:40:00,33.2,33.22,33.2,33.21,92300.0,27.7129,27.7296,27.7129,27.7212,92300.0
2013-04-12 11:45:00,33.2,33.29,33.2,33.29,179900.0,27.7129,27.788,27.7129,27.788,179900.0
2013-04-12 11:50:00,33.29,33.31,33.27,33.28,325500.0,27.788,27.8047,27.7713,27.7797,325500.0
2013-04-12 11:55:00,33.28,33.29,33.27,33.29,165700.0,27.7797,27.788,27.7713,27.788,165700.0
2013-04-12 12:00:00,33.29,33.3,33.26,33.28,73100.0,27.788,27.7964,27.763,27.7797,73100.0
2013-04-12 12:05:00,33.27,33.31,33.27,33.3,282900.0,27.7713,27.8047,27.7713,27.7964,282900.0
2013-04-12 12:10:00,33.31,33.31,33.26,33.26,225000.0,27.8047,27.8047,27.763,27.763,225000.0
2013-04-12 12:15:00,33.27,33.27,33.25,33.26,40700.0,27.7713,27.7713,27.7546,27.763,40700.0
2013-04-12 12:20:00,33.26,33.27,33.24,33.24,74800.0,27.763,27.7713,27.7463,27.7463,74800.0
2013-04-12 12:25:00,33.24,33.27,33.24,33.26,70100.0,27.7463,27.7713,27.7463,27.763,70100.0
2013-04-12 12:30:00,33.25,33.3,33.25,33.29,164300.0,27.7546,27.7964,27.7546,27.788,164300.0
2013-04-12 12:35:00,33.29,33.33,33.29,33.33,184500.0,27.788,27.8214,27.788,27.8214,184500.0
2013-04-12 12:40:00,33.33,33.35,33.29,33.3,180800.0,27.8214,27.8381,27.788,27.7964,180800.0
2013-04-12 12:45:00,33.31,33.31,33.27,33.3,70700.0,27.8047,27.8047,27.7713,27.7964,70700.0
2013-04-12 12:50:00,33.3,33.33,33.29,33.33,86600.0,27.7964,27.8214,27.788,27.8214,86600.0
2013-04-12 12:55:00,33.33,33.37,33.32,33.37,96800.0,27.8214,27.8548,27.8131,27.8548,96800.0
2013-04-12 13:00:00,33.37,33.43,33.37,33.41,157700.0,27.8548,27.9049,27.8548,27.8882,157700.0
2013-04-12 13:05:00,33.41,33.43,33.38,33.43,124800.0,27.8882,27.9049,27.8631,27.9049,124800.0
2013-04-12 13:10:00,33.42,33.44,33.41,33.42,131200.0,27.8965,27.9132,27.8882,27.8965,131200.0
2013-04-12 13:15:00,33.41,33.42,33.39,33.42,130200.0,27.8882,27.8965,27.8715,27.8965,130200.0
2013-04-12 13:20:00,33.41,33.43,33.4,33.41,76600.0,27.8882,27.9049,27.8798,27.8882,76600.0
2013-04-12 13:25:00,33.41,33.42,33.39,33.41,80900.0,27.8882,27.8965,27.8715,27.8882,80900.0
2013-04-12 13:30:00,33.41,33.43,33.41,33.41,100900.0,27.8882,27.9049,27.8882,27.8882,100900.0
2013-04-12 13:35:00,33.41,33.42,33.39,33.39,98700.0,27.8882,27.8965,27.8715,27.8715,98700.0
2013-04-12 13:40:00,33.39,33.42,33.38,33.39,91000.0,27.8715,27.8965,27.8631,27.8715,91000.0
2013-04-12 13:45:00,33.4,33.43,33.39,33.43,88400.0,27.8798,27.9049,27.8715,27.9049,88400.0
2013-04-12 13:50:00,33.42,33.44,33.4,33.42,112300.0,27.8965,27.9132,27.8798,27.8965,112300.0
2013-04-12 13:55:00,33.41,33.48,33.41,33.47,127700.0,27.8882,27.9466,27.8882,27.9383,127700.0
2013-04-12 14:00:00,33.47,33.51,33.47,33.47,293500.0,27.9383,27.9717,27.9383,27.9383,293500.0
2013-04-12 14:05:00,33.47,33.51,33.47,33.48,145800.0,27.9383,27.9717,27.9383,27.9466,145800.0
2013-04-12 14:10:00,33.49,33.49,33.46,33.47,113000.0,27.955,27.955,27.9299,27.9383,113000.0
2013-04-12 14:15:00,33.48,33.5,33.45,33.45,79800.0,27.9466,27.9633,27.9216,27.9216,79800.0
2013-04-12 14:20:00,33.45,33.46,33.43,33.46,103200.0,27.9216,27.9299,27.9049,27.9299,103200.0
2013-04-12 14:25:00,33.45,33.46,33.4,33.4,78000.0,27.9216,27.9299,27.8798,27.8798,78000.0
2013-04-12 14:30:00,33.4,33.43,33.4,33.42,60300.0,27.8798,27.9049,27.8798,27.8965,60300.0
2013-04-12 14:35:00,33.43,33.46,33.4,33.46,112600.0,27.9049,27.9299,27.8798,27.9299,112600.0
2013-04-12 14:40:00,33.46,33.47,33.44,33.46,200400.0,27.9299,27.9383,27.9132,27.9299,200400.0
2013-04-12 14:45:00,33.46,33.47,33.42,33.43,309300.0,27.9299,27.9383,27.8965,27.9049,309300.0
2013-04-12 14:50:00,33.43,33.46,33.41,33.42,77200.0,27.9049,27.9299,27.8882,27.8965,77200.0
2013-04-12 14:55:00,33.43,33.45,33.42,33.45,94800.0,27.9049,27.9216,27.8965,27.9216,94800.0
2013-04-12 15:00:00,33.45,33.46,33.44,33.44,85000.0,27.9216,27.9299,27.9132,27.9132,85000.0
2013-04-12 15:05:00,33.45,33.45,33.44,33.44,60700.0,27.9216,27.9216,27.9132,27.9132,60700.0
2013-04-12 15:10:00,33.44,33.45,33.42,33.44,86900.0,27.9132,27.9216,27.8965,27.9132,86900.0
2013-04-12 15:15:00,33.44,33.44,33.4,33.42,335100.0,27.9132,27.9132,27.8798,27.8965,335100.0
2013-04-12 15:20:00,33.42,33.44,33.42,33.43,84800.0,27.8965,27.9132,27.8965,27.9049,84800.0
2013-04-12 15:25:00,33.43,33.45,33.42,33.44,162300.0,27.9049,27.9216,27.8965,27.9132,162300.0
2013-04-12 15:30:00,33.44,33.45,33.43,33.43,87200.0,27.9132,27.9216,27.9049,27.9049,87200.0
2013-04-12 15:35:00,33.43,33.45,33.43,33.44,143900.0,27.9049,27.9216,27.9049,27.9132,143900.0
2013-04-12 15:40:00,33.45,33.48,33.44,33.46,213500.0,27.9216,27.9466,27.9132,27.9299,213500.0
2013-04-12 15:45:00,33.47,33.47,33.38,33.41,311300.0,27.9383,27.9383,27.8631,27.8882,311300.0
2013-04-12 15:50:00,33.41,33.49,33.38,33.39,553700.0,27.8882,27.955,27.8631,27.8715,553700.0
2013-04-12 15:55:00,33.39,33.49,33.38,33.45,1048700.0,27.8715,27.955,27.8631,27.9216,1048700.0
2013-04-15 09:30:00,33.36,33.39,33.18,33.26,627800.0,27.8464,27.8715,27.6962,27.763,627800.0
2013-04-15 09:35:00,33.26,33.4,33.24,33.37,392600.0,27.763,27.8798,27.7463,27.8548,392600.0
2013-04-15 09:40:00,33.37,33.41,33.35,33.38,182900.0,27.8548,27.8882,27.8381,27.8631,182900.0
2013-04-15 09:45:00,33.38,33.38,33.2,33.24,134100.0,27.8631,27.8631,27.7129,27.7463,134100.0
2013-04-15 09:50:00,33.24,33.3,33.22,33.29,160200.0,27.7463,27.7964,27.7296,27.788,160200.0
2013-04-15 09:55:00,33.28,33.4,33.26,33.38,132200.0,27.7797,27.8798,27.763,27.8631,132200.0
2013-04-15 10:00:00,33.37,33.37,33.22,33.23,224800.0,27.8548,27.8548,27.7296,27.7379,224800.0
2013-04-15 10:05:00,33.22,33.25,33.18,33.24,265900.0,27.7296,27.7546,27.6962,27.7463,265900.0
2013-04-15 10:10:00,33.25,33.34,33.21,33.34,172200.0,27.7546,27.8298,27.7212,27.8298,172200.0
2013-04-15 10:15:00,33.34,33.39,33.31,33.38,211700.0,27.8298,27.8715,27.8047,27.8631,211700.0
2013-04-15 10:20:00,33.38,33.39,33.32,33.35,182200.0,27.8631,27.8715,27.8131,27.8381,182200.0
2013-04-15 10:25:00,33.36,33.36,33.3,33.34,142000.0,27.8464,27.8464,27.7964,27.8298,142000.0
2013-04-15 10:30:00,33.34,33.36,33.3,33.34,138100.0,27.8298,27.8464,27.7964,27.8298,138100.0
2013-04-15 10:35:00,33.33,33.35,33.3,33.33,323600.0,27.8214,27.8381,27.7964,27.8214,323600.0
2013-04-15 10:40:00,33.34,33.43,33.32,33.42,167300.0,27.8298,27.9049,27.8131,27.8965,167300.0
2013-04-15 10:45:00,33.42,33.5,33.41,33.47,150800.0,27.8965,27.9633,27.8882,27.9383,150800.0
2013-04-15 10:50:00,33.47,33.5,33.41,33.42,192400.0,27.9383,27.9633,27.8882,27.8965,192400.0
2013-04-15 10:55:00,33.43,33.43,33.38,33.39,142300.0,27.9049,27.9049,27.8631,27.8715,142300.0
2013-04-15 11:00:00,33.38,33.39,33.31,33.32,175800.0,27.8631,27.8715,27.8047,27.8131,175800.0
2013-04-15 11:05:00,33.32,33.32,33.26,33.26,186900.0,27.8131,27.8131,27.763,27.763,186900.0
2013-04-15 11:10:00,33.27,33.31,33.26,33.3,93100.0,27.7713,27.8047,27.763,27.7964,93100.0
2013-04-15 11:15:00,33.3,33.31,33.26,33.29,181900.0,27.7964,27.8047,27.763,27.788,181900.0
2013-04-15 11:20:00,33.3,33.35,33.3,33.32,93700.0,27.7964,27.8381,27.7964,27.8131,93700.0
2013-04-15 11:25:00,33.32,33.35,33.32,33.34,65500.0,27.8131,27.8381,27.8131,27.8298,65500.0
2013-04-15 11:30:00,33.35,33.4,33.33,33.39,272400.0,27.8381,27.8798,27.8214,27.8715,272400.0
2013-04-15 11:35:00,33.4,33.46,33.38,33.45,150600.0,27.8798,27.9299,27.8631,27.9216,150600.0
2013-04-15 11:40:00,33.44,33.46,33.43,33.45,80200.0,27.9132,27.9299,27.9049,27.9216,80200.0
2013-04-15 11:45:00,33.45,33.47,33.4,33.43,155500.0,27.9216,27.9383,27.8798,27.9049,155500.0
2013-04-15 11:50:00,33.43,33.43,33.32,33.32,133700.0,27.9049,27.9049,27.8131,27.8131,133700.0
2013-04-15 11:55:00,33.33,33.34,33.26,33.28,419100.0,27.8214,27.8298,27.763,27.7797,419100.0
2013-04-15 12:00:00,33.27,33.29,33.25,33.26,431400.0,27.7713,27.788,27.7546,27.763,431400.0
2013-04-15 12:05:00,33.26,33.3,33.26,33.29,106500.0,27.763,27.7964,27.763,27.788,106500.0
2013-04-15 12:10:00,33.29,33.37,33.29,33.37,95000.0,27.788,27.8548,27.788,27.8548,95000.0
2013-04-15 12:15:00,33.37,33.37,33.33,33.34,98900.0,27.8548,27.8548,27.8214,27.8298,98900.0
2013-04-15 12:20:00,33.33,33.34,33.28,33.3,123100.0,27.8214,27.8298,27.7797,27.7964,123100.0
2013-04-15 12:25:00,33.3,33.31,33.26,33.3,216800.0,27.7964,27.8047,27.763,27.7964,216800.0
2013-04-15 12:30:00,33.3,33.31,33.27,33.27,264500.0,27.7964,27.8047,27.7713,27.7713,264500.0
2013-04-15 12:35:00,33.26,33.26,33.18,33.2,149000.0,27.763,27.763,27.6962,27.7129,149000.0
2013-04-15 12:40:00,33.19,33.25,33.18,33.25,194300.0,27.7045,27.7546,27.6962,27.7546,194300.0
2013-04-15 12:45:00,33.24,33.25,33.12,33.14,178800.0,27.7463,27.7546,27.6461,27.6628,178800.0
2013-04-15 12:50:00,33.14,33.16,33.09,33.13,349300.0,27.6628,27.6795,27.6211,27.6545,349300.0
2013-04-15 12:55:00,33.13,33.17,33.11,33.16,85800.0,27.6545,27.6878,27.6378,27.6795,85800.0
2013-04-15 13:00:00,33.17,33.18,33.14,33.18,94400.0,27.6878,27.6962,27.6628,27.6962,94400.0
2013-04-15 13:05:00,33.19,33.23,33.16,33.23,148100.0,27.7045,27.7379,27.6795,27.7379,148100.0
2013-04-15 13:10:00,33.23,33.25,33.21,33.22,91000.0,27.7379,27.7546,27.7212,27.7296,91000.0
2013-04-15 13:15:00,33.23,33.23,33.18,33.2,108800.0,27.7379,27.7379,27.6962,27.7129,108800.0
2013-04-15 13:20:00,33.19,33.21,33.17,33.2,87500.0,27.7045,27.7212,27.6878,27.7129,87500.0
2013-04-15 13:25:00,33.2,33.23,33.19,33.23,81400.0,27.7129,27.7379,27.7045,27.7379,81400.0
2013-04-15 13:30:00,33.22,33.23,33.2,33.23,63000.0,27.7296,27.7379,27.7129,27.7379,63000.0
2013-04-15 13:35:00,33.22,33.23,33.21,33.22,26800.0,27.7296,27.7379,27.7212,27.7296,26800.0
2013-04-15 13:40:00,33.23,33.23,33.16,33.16,94400.0,27.7379,27.7379,27.6795,27.6795,94400.0
2013-04-15 13:45:00,33.16,33.24,33.16,33.23,102600.0,27.6795,27.7463,27.6795,27.7379,102600.0
2013-04-15 13:50:00,33.23,33.23,33.2,33.21,55700.0,27.7379,27.7379,27.7129,27.7212,55700.0
2013-04-15 13:55:00,33.2,33.21,33.17,33.19,68700.0,27.7129,27.7212,27.6878,27.7045,68700.0
2013-04-15 14:00:00,33.18,33.19,33.11,33.12,149500.0,27.6962,27.7045,27.6378,27.6461,149500.0
2013-04-15 14:05:00,33.13,33.13,33.06,33.12,126300.0,27.6545,27.6545,27.596,27.6461,126300.0
2013-04-15 14:10:00,33.12,33.12,33.05,33.07,237400.0,27.6461,27.6461,27.5877,27.6044,237400.0
2013-04-15 14:15:00,33.06,33.08,33.03,33.06,182800.0,27.596,27.6127,27.571,27.596,182800.0
2013-04-15 14:20:00,33.07,33.11,33.06,33.09,132900.0,27.6044,27.6378,27.596,27.6211,132900.0
2013-04-15 14:25:00,33.09,33.09,33.03,33.06,130500.0,27.6211,27.6211,27.571,27.596,130500.0
2013-04-15 14:30:00,33.06,33.09,33.05,33.05,151100.0,27.596,27.6211,27.5877,27.5877,151100.0
2013-04-15 14:35:00,33.05,33.1,33.04,33.08,139200.0,27.5877,27.6294,27.5793,27.6127,139200.0
2013-04-15 14:40:00,33.08,33.14,33.07,33.14,146600.0,27.6127,27.6628,27.6044,27.6628,146600.0
2013-04-15 14:45:00,33.15,33.19,33.13,33.15,227300.0,27.6712,27.7045,27.6545,27.6712,227300.0
2013-04-15 14:50:00,33.15,33.16,33.1,33.13,138800.0,27.6712,27.6795,27.6294,27.6545,138800.0
2013-04-15 14:55:00,33.13,33.13,32.96,32.97,380500.0,27.6545,27.6545,27.5126,27.5209,380500.0
2013-04-15 15:00:00,32.96,32.96,32.86,32.91,607400.0,27.5126,27.5126,27.4291,27.4708,607400.0
2013-04-15 15:05:00,32.91,32.92,32.8,32.87,439600.0,27.4708,27.4792,27.379,27.4374,439600.0
2013-04-15 15:10:00,32.87,32.89,32.8,32.85,512300.0,27.4374,27.4541,27.379,27.4207,512300.0
2013-04-15 15:15:00,32.86,33.01,32.85,32.95,572900.0,27.4291,27.5543,27.4207,27.5042,572900.0
2013-04-15 15:20:00,32.96,33.02,32.93,32.97,218900.0,27.5126,27.5626,27.4875,27.5209,218900.0
2013-04-15 15:25:00,32.97,32.98,32.91,32.92,220200.0,27.5209,27.5292,27.4708,27.4792,220200.0
2013-04-15 15:30:00,32.93,32.94,32.86,32.89,285600.0,27.4875,27.4959,27.4291,27.4541,285600.0
2013-04-15 15:35:00,32.88,32.89,32.8,32.87,361300.0,27.4458,27.4541,27.379,27.4374,361300.0
2013-04-15 15:40:00,32.88,32.94,32.88,32.93,360400.0,27.4458,27.4959,27.4458,27.4875,360400.0
2013-04-15 15:45:00,32.93,33.0,32.89,32.9,379100.0,27.4875,27.5459,27.4541,27.4625,379100.0
2013-04-15 15:50:00,32.9,32.97,32.88,32.95,599900.0,27.4625,27.5209,27.4458,27.5042,599900.0
2013-04-15 15:55:00,32.95,32.96,32.81,32.81,1637800.0,27.5042,27.5126,27.3873,27.3873,1637800.0
2013-04-16 09:30:00,32.95,33.12,32.93,33.01,658600.0,27.5042,27.6461,27.4875,27.5543,658600.0
2013-04-16 09:35:00,33.02,33.1,32.96,33.01,294700.0,27.5626,27.6294,27.5126,27.5543,294700.0
2013-04-16 09:40:00,33.02,33.04,32.97,33.01,203900.0,27.5626,27.5793,27.5209,27.5543,203900.0
2013-04-16 09:45:00,33.01,33.02,32.91,32.99,233300.0,27.5543,27.5626,27.4708,27.5376,233300.0
2013-04-16 09:50:00,32.99,33.02,32.98,33.01,300900.0,27.5376,27.5626,27.5292,27.5543,300900.0
2013-04-16 09:55:00,33.02,33.05,33.0,33.04,200700.0,27.5626,27.5877,27.5459,27.5793,200700.0
2013-04-16 10:00:00,33.04,33.09,33.01,33.04,198400.0,27.5793,27.6211,27.5543,27.5793,198400.0
2013-04-16 10:05:00,33.04,33.18,33.04,33.16,285200.0,27.5793,27.6962,27.5793,27.6795,285200.0
2013-04-16 10:10:00,33.16,33.25,33.16,33.2,260400.0,27.6795,27.7546,27.6795,27.7129,260400.0
2013-04-16 10:15:00,33.2,33.2,33.1,33.12,250500.0,27.7129,27.7129,27.6294,27.6461,250500.0
2013-04-16 10:20:00,33.11,33.14,33.08,33.12,172100.0,27.6378,27.6628,27.6127,27.6461,172100.0
2013-04-16 10:25:00,33.12,33.18,33.11,33.12,188500.0,27.6461,27.6962,27.6378,27.6461,188500.0
2013-04-16 10:30:00,33.13,33.19,33.12,33.16,228200.0,27.6545,27.7045,27.6461,27.6795,228200.0
2013-04-16 10:35:00,33.17,33.18,33.12,33.13,180200.0,27.6878,27.6962,27.6461,27.6545,180200.0
2013-04-16 10:40:00,33.12,33.13,33.09,33.1,134500.0,27.6461,27.6545,27.6211,27.6294,134500.0
2013-04-16 10:45:00,33.09,33.09,33.02,33.05,132200.0,27.6211,27.6211,27.5626,27.5877,132200.0
2013-04-16 10:50:00,33.06,33.09,33.04,33.09,116300.0,27.596,27.6211,27.5793,27.6211,116300.0
2013-04-16 10:55:00,33.08,33.12,33.07,33.12,110100.0,27.6127,27.6461,27.6044,27.6461,110100.0
2013-04-16 11:00:00,33.11,33.16,33.1,33.15,202500.0,27.6378,27.6795,27.6294,27.6712,202500.0
2013-04-16 11:05:00,33.14,33.16,33.1,33.16,102600.0,27.6628,27.6795,27.6294,27.6795,102600.0
2013-04-16 11:10:00,33.16,33.23,33.13,33.21,208000.0,27.6795,27.7379,27.6545,27.7212,208000.0
2013-04-16 11:15:00,33.22,33.32,33.22,33.3,305500.0,27.7296,27.8131,27.7296,27.7964,305500.0
2013-04-16 11:20:00,33.3,33.32,33.25,33.26,203100.0,27.7964,27.8131,27.7546,27.763,203100.0
2013-04-16 11:25:00,33.26,33.27,33.2,33.25,98700.0,27.763,27.7713,27.7129,27.7546,98700.0
2013-04-16 11:30:00,33.25,33.28,33.23,33.26,173300.0,27.7546,27.7797,27.7379,27.763,173300.0
2013-04-16 11:35:00,33.25,33.3,33.24,33.3,124300.0,27.7546,27.7964,27.7463,27.7964,124300.0
2013-04-16 11:40:00,33.3,33.33,33.27,33.32,215400.0,27.7964,27.8214,27.7713,27.8131,215400.0
2013-04-16 11:45:00,33.33,33.37,33.3,33.3,181100.0,27.8214,27.8548,27.7964,27.7964,181100.0
2013-04-16 11:50:00,33.3,33.39,33.29,33.37,192900.0,27.7964,27.8715,27.788,27.8548,192900.0
2013-04-16 11:55:00,33.37,33.37,33.31,33.34,95400.0,27.8548,27.8548,27.8047,27.8298,95400.0
2013-04-16 12:00:00,33.34,33.41,33.34,33.38,197300.0,27.8298,27.8882,27.8298,27.8631,197300.0
2013-04-16 12:05:00,33.38,33.38,33.32,33.34,90000.0,27.8631,27.8631,27.8131,27.8298,90000.0
2013-04-16 12:10:00,33.35,33.4,33.34,33.37,273500.0,27.8381,27.8798,27.8298,27.8548,273500.0
2013-04-16 12:15:00,33.36,33.37,33.33,33.34,160300.0,27.8464,27.8548,27.8214,27.8298,160300.0
2013-04-16 12:20:00,33.35,33.36,33.33,33.36,127600.0,27.8381,27.8464,27.8214,27.8464,127600.0
2013-04-16 12:25:00,33.35,33.39,33.35,33.39,85800.0,27.8381,27.8715,27.8381,27.8715,85800.0
2013-04-16 12:30:00,33.39,33.4,33.37,33.38,112400.0,27.8715,27.8798,27.8548,27.8631,112400.0
2013-04-16 12:35:00,33.39,33.4,33.35,33.36,102600.0,27.8715,27.8798,27.8381,27.8464,102600.0
2013-04-16 12:40:00,33.35,33.38,33.35,33.36,108400.0,27.8381,27.8631,27.8381,27.8464,108400.0
2013-04-16 12:45:00,33.37,33.38,33.35,33.35,68100.0,27.8548,27.8631,27.8381,27.8381,68100.0
2013-04-16 12:50:00,33.35,33.42,33.35,33.42,160300.0,27.8381,27.8965,27.8381,27.8965,160300.0
2013-04-16 12:55:00,33.42,33.48,33.42,33.46,210200.0,27.8965,27.9466,27.8965,27.9299,210200.0
2013-04-16 13:00:00,33.46,33.47,33.44,33.45,232800.0,27.9299,27.9383,27.9132,27.9216,232800.0
2013-04-16 13:05:00,33.44,33.45,33.42,33.43,110900.0,27.9132,27.9216,27.8965,27.9049,110900.0
2013-04-16 13:10:00,33.42,33.43,33.41,33.42,61000.0,27.8965,27.9049,27.8882,27.8965,61000.0
2013-04-16 13:15:00,33.42,33.45,33.39,33.4,192800.0,27.8965,27.9216,27.8715,27.8798,192800.0
2013-04-16 13:20:00,33.39,33.42,33.39,33.41,60500.0,27.8715,27.8965,27.8715,27.8882,60500.0
2013-04-16 13:25:00,33.4,33.42,33.37,33.4,103100.0,27.8798,27.8965,27.8548,27.8798,103100.0
2013-04-16 13:30:00,33.4,33.44,33.39,33.39,107500.0,27.8798,27.9132,27.8715,27.8715,107500.0
2013-04-16 13:35:00,33.39,33.4,33.38,33.39,74200.0,27.8715,27.8798,27.8631,27.8715,74200.0
2013-04-16 13:40:00,33.39,33.43,33.39,33.41,182500.0,27.8715,27.9049,27.8715,27.8882,182500.0
2013-04-16 13:45:00,33.41,33.42,33.39,33.41,89700.0,27.8882,27.8965,27.8715,27.8882,89700.0
2013-04-16 13:50:00,33.41,33.43,33.39,33.39,171400.0,27.8882,27.9049,27.8715,27.8715,171400.0
2013-04-16 13:55:00,33.4,33.42,33.39,33.4,133400.0,27.8798,27.8965,27.8715,27.8798,133400.0
2013-04-16 14:00:00,33.4,33.41,33.38,33.4,177300.0,27.8798,27.8882,27.8631,27.8798,177300.0
2013-04-16 14:05:00,33.4,33.4,33.36,33.38,126500.0,27.8798,27.8798,27.8464,27.8631,126500.0
2013-04-16 14:10:00,33.38,33.39,33.32,33.34,136300.0,27.8631,27.8715,27.8131,27.8298,136300.0
2013-04-16 14:15:00,33.35,33.36,33.32,33.34,180800.0,27.8381,27.8464,27.8131,27.8298,180800.0
2013-04-16 14:20:00,33.35,33.39,33.34,33.37,118000.0,27.8381,27.8715,27.8298,27.8548,118000.0
2013-04-16 14:25:00,33.38,33.39,33.34,33.38,165800.0,27.8631,27.8715,27.8298,27.8631,165800.0
2013-04-16 14:30:00,33.38,33.38,33.33,33.33,143600.0,27.8631,27.8631,27.8214,27.8214,143600.0
2013-04-16 14:35:00,33.34,33.35,33.31,33.33,114800.0,27.8298,27.8381,27.8047,27.8214,114800.0
2013-04-16 14:40:00,33.34,33.35,33.32,33.33,76600.0,27.8298,27.8381,27.8131,27.8214,76600.0
2013-04-16 14:45:00,33.33,33.37,33.33,33.34,120600.0,27.8214,27.8548,27.8214,27.8298,120600.0
2013-04-16 14:50:00,33.34,33.39,33.33,33.39,92300.0,27.8298,27.8715,27.8214,27.8715,92300.0
2013-04-16 14:55:00,33.39,33.39,33.32,33.34,302400.0,27.8715,27.8715,27.8131,27.8298,302400.0
2013-04-16 15:00:00,33.35,33.36,33.32,33.33,178700.0,27.8381,27.8464,27.8131,27.8214,178700.0
2013-04-16 15:05:00,33.32,33.35,33.29,33.33,212700.0,27.8131,27.8381,27.788,27.8214,212700.0
2013-04-16 15:10:00,33.33,33.35,33.31,33.33,133700.0,27.8214,27.8381,27.8047,27.8214,133700.0
2013-04-16 15:15:00,33.33,33.38,33.33,33.34,174800.0,27.8214,27.8631,27.8214,27.8298,174800.0
2013-04-16 15:20:00,33.34,33.39,33.34,33.39,155300.0,27.8298,27.8715,27.8298,27.8715,155300.0
2013-04-16 15:25:00,33.39,33.41,33.38,33.4,316700.0,27.8715,27.8882,27.8631,27.8798,316700.0
2013-04-16 15:30:00,33.4,33.42,33.38,33.39,181500.0,27.8798,27.8965,27.8631,27.8715,181500.0
2013-04-16 15:35:00,33.39,33.42,33.37,33.41,226800.0,27.8715,27.8965,27.8548,27.8882,226800.0
2013-04-16 15:40:00,33.41,33.46,33.41,33.46,305800.0,27.8882,27.9299,27.8882,27.9299,305800.0
2013-04-16 15:45:00,33.46,33.46,33.42,33.46,233800.0,27.9299,27.9299,27.8965,27.9299,233800.0
2013-04-16 15:50:00,33.46,33.49,33.41,33.45,636200.0,27.9299,27.955,27.8882,27.9216,636200.0
2013-04-16 15:55:00,33.45,33.48,33.41,33.43,922200.0,27.9216,27.9466,27.8882,27.9049,922200.0
2013-04-17 09:30:00,33.1,33.13,32.96,33.0,882200.0,27.6294,27.6545,27.5126,27.5459,882200.0
2013-04-17 09:35:00,33.01,33.05,32.95,32.99,485100.0,27.5543,27.5877,27.5042,27.5376,485100.0
2013-04-17 09:40:00,32.99,33.0,32.9,32.94,521900.0,27.5376,27.5459,27.4625,27.4959,521900.0
2013-04-17 09:45:00,32.94,33.04,32.93,33.01,496800.0,27.4959,27.5793,27.4875,27.5543,496800.0
2013-04-17 09:50:00,33.0,33.04,32.94,33.0,352800.0,27.5459,27.5793,27.4959,27.5459,352800.0
2013-04-17 09:55:00,33.0,33.02,32.91,33.01,309900.0,27.5459,27.5626,27.4708,27.5543,309900.0
2013-04-17 10:00:00,33.0,33.06,32.94,33.0,396000.0,27.5459,27.596,27.4959,27.5459,396000.0
2013-04-17 10:05:00,33.0,33.09,32.98,33.07,299600.0,27.5459,27.6211,27.5292,27.6044,299600.0
2013-04-17 10:10:00,33.07,33.13,33.01,33.01,278500.0,27.6044,27.6545,27.5543,27.5543,278500.0
2013-04-17 10:15:00,33.01,33.02,32.89,32.91,418600.0,27.5543,27.5626,27.4541,27.4708,418600.0
2013-04-17 10:20:00,32.9,32.95,32.85,32.93,276300.0,27.4625,27.5042,27.4207,27.4875,276300.0
2013-04-17 10:25:00,32.94,32.97,32.88,32.9,210200.0,27.4959,27.5209,27.4458,27.4625,210200.0
2013-04-17 10:30:00,32.89,32.9,32.86,32.9,149700.0,27.4541,27.4625,27.4291,27.4625,149700.0
2013-04-17 10:35:00,32.9,32.91,32.8,32.81,315200.0,27.4625,27.4708,27.379,27.3873,315200.0
2013-04-17 10:40:00,32.81,32.88,32.75,32.76,336600.0,27.3873,27.4458,27.3373,27.3456,336600.0
2013-04-17 10:45:00,32.76,32.84,32.72,32.76,258400.0,27.3456,27.4124,27.3122,27.3456,258400.0
2013-04-17 10:50:00,32.76,32.79,32.73,32.78,244000.0,27.3456,27.3707,27.3206,27.3623,244000.0
2013-04-17 10:55:00,32.77,32.78,32.66,32.66,351200.0,27.354,27.3623,27.2621,27.2621,351200.0
2013-04-17 11:00:00,32.66,32.76,32.65,32.73,210600.0,27.2621,27.3456,27.2538,27.3206,210600.0
2013-04-17 11:05:00,32.74,32.75,32.61,32.7,248300.0,27.3289,27.3373,27.2204,27.2955,248300.0
2013-04-17 11:10:00,32.7,32.79,32.68,32.74,233000.0,27.2955,27.3707,27.2788,27.3289,233000.0
2013-04-17 11:15:00,32.74,32.75,32.68,32.69,339700.0,27.3289,27.3373,27.2788,27.2872,339700.0
2013-04-17 11:20:00,32.69,32.74,32.66,32.66,669500.0,27.2872,27.3289,27.2621,27.2621,669500.0
2013-04-17 11:25:00,32.66,32.72,32.65,32.7,178200.0,27.2621,27.3122,27.2538,27.2955,178200.0
2013-04-17 11:30:00,32.7,32.7,32.61,32.63,278600.0,27.2955,27.2955,27.2204,27.2371,278600.0
2013-04-17 11:35:00,32.63,32.68,32.6,32.68,213000.0,27.2371,27.2788,27.2121,27.2788,213000.0
2013-04-17 11:40:00,32.68,32.72,32.67,32.7,224700.0,27.2788,27.3122,27.2705,27.2955,224700.0
2013-04-17 11:45:00,32.7,32.7,32.63,32.67,164000.0,27.2955,27.2955,27.2371,27.2705,164000.0
2013-04-17 11:50:00,32.67,32.69,32.62,32.65,185700.0,27.2705,27.2872,27.2287,27.2538,185700.0
2013-04-17 11:55:00,32.64,32.66,32.61,32.63,361100.0,27.2454,27.2621,27.2204,27.2371,361100.0
2013-04-17 12:00:00,32.63,32.68,32.61,32.62,242700.0,27.2371,27.2788,27.2204,27.2287,242700.0
2013-04-17 12:05:00,32.61,32.64,32.56,32.57,200200.0,27.2204,27.2454,27.1787,27.187,200200.0
2013-04-17 12:10:00,32.58,32.61,32.54,32.58,168100.0,27.1954,27.2204,27.162,27.1954,168100.0
2013-04-17 12:15:00,32.58,32.58,32.5,32.57,233700.0,27.1954,27.1954,27.1286,27.187,233700.0
2013-04-17 12:20:00,32.57,32.57,32.5,32.55,203900.0,27.187,27.187,27.1286,27.1703,203900.0
2013-04-17 12:25:00,32.55,32.56,32.48,32.5,241000.0,27.1703,27.1787,27.1119,27.1286,241000.0
2013-04-17 12:30:00,32.51,32.6,32.51,32.58,146000.0,27.1369,27.2121,27.1369,27.1954,146000.0
2013-04-17 12:35:00,32.58,32.61,32.55,32.6,102500.0,27.1954,27.2204,27.1703,27.2121,102500.0
2013-04-17 12:40:00,32.59,32.59,32.51,32.55,165100.0,27.2037,27.2037,27.1369,27.1703,165100.0
2013-04-17 12:45:00,32.56,32.58,32.5,32.51,150000.0,27.1787,27.1954,27.1286,27.1369,150000.0
2013-04-17 12:50:00,32.51,32.6,32.46,32.54,223700.0,27.1369,27.2121,27.0952,27.162,223700.0
2013-04-17 12:55:00,32.53,32.63,32.53,32.61,132800.0,27.1536,27.2371,27.1536,27.2204,132800.0
2013-04-17 13:00:00,32.61,32.67,32.58,32.67,229500.0,27.2204,27.2705,27.1954,27.2705,229500.0
2013-04-17 13:05:00,32.67,32.68,32.61,32.61,156900.0,27.2705,27.2788,27.2204,27.2204,156900.0
2013-04-17 13:10:00,32.61,32.63,32.56,32.58,161400.0,27.2204,27.2371,27.1787,27.1954,161400.0
2013-04-17 13:15:00,32.58,32.62,32.58,32.6,160300.0,27.1954,27.2287,27.1954,27.2121,160300.0
2013-04-17 13:20:00,32.6,32.64,32.59,32.63,130300.0,27.2121,27.2454,27.2037,27.2371,130300.0
2013-04-17 13:25:00,32.64,32.66,32.59,32.62,165900.0,27.2454,27.2621,27.2037,27.2287,165900.0
2013-04-17 13:30:00,32.61,32.66,32.59,32.61,191100.0,27.2204,27.2621,27.2037,27.2204,191100.0
2013-04-17 13:35:00,32.61,32.69,32.6,32.68,171300.0,27.2204,27.2872,27.2121,27.2788,171300.0
2013-04-17 13:40:00,32.68,32.7,32.66,32.7,458600.0,27.2788,27.2955,27.2621,27.2955,458600.0
2013-04-17 13:45:00,32.7,32.7,32.65,32.67,218500.0,27.2955,27.2955,27.2538,27.2705,218500.0
2013-04-17 13:50:00,32.68,32.69,32.63,32.65,291400.0,27.2788,27.2872,27.2371,27.2538,291400.0
2013-04-17 13:55:00,32.65,32.65,32.6,32.63,294300.0,27.2538,27.2538,27.2121,27.2371,294300.0
2013-04-17 14:00:00,32.63,32.67,32.59,32.6,252500.0,27.2371,27.2705,27.2037,27.2121,252500.0
2013-04-17 14:05:00,32.6,32.67,32.6,32.63,343900.0,27.2121,27.2705,27.2121,27.2371,343900.0
2013-04-17 14:10:00,32.63,32.68,32.63,32.63,140800.0,27.2371,27.2788,27.2371,27.2371,140800.0
2013-04-17 14:15:00,32.64,32.66,32.58,32.6,263800.0,27.2454,27.2621,27.1954,27.2121,263800.0
2013-04-17 14:20:00,32.6,32.66,32.59,32.65,274700.0,27.2121,27.2621,27.2037,27.2538,274700.0
2013-04-17 14:25:00,32.65,32.71,32.6,32.68,208800.0,27.2538,27.3039,27.2121,27.2788,208800.0
2013-04-17 14:30:00,32.68,32.69,32.63,32.66,183300.0,27.2788,27.2872,27.2371,27.2621,183300.0
2013-04-17 14:35:00,32.66,32.66,32.57,32.57,195800.0,27.2621,27.2621,27.187,27.187,195800.0
2013-04-17 14:40:00,32.57,32.59,32.49,32.5,497500.0,27.187,27.2037,27.1202,27.1286,497500.0
2013-04-17 14:45:00,32.49,32.54,32.47,32.48,305300.0,27.1202,27.162,27.1035,27.1119,305300.0
2013-04-17 14:50:00,32.48,32.5,32.45,32.47,192700.0,27.1119,27.1286,27.0868,27.1035,192700.0
2013-04-17 14:55:00,32.48,32.51,32.46,32.5,246500.0,27.1119,27.1369,27.0952,27.1286,246500.0
2013-04-17 15:00:00,32.49,32.57,32.48,32.57,181000.0,27.1202,27.187,27.1119,27.187,181000.0
2013-04-17 15:05:00,32.57,32.6,32.46,32.51,377000.0,27.187,27.2121,27.0952,27.1369,377000.0
2013-04-17 15:10:00,32.51,32.55,32.5,32.54,174800.0,27.1369,27.1703,27.1286,27.162,174800.0
2013-04-17 15:15:00,32.55,32.62,32.53,32.55,390500.0,27.1703,27.2287,27.1536,27.1703,390500.0
2013-04-17 15:20:00,32.55,32.59,32.52,32.57,281200.0,27.1703,27.2037,27.1453,27.187,281200.0
2013-04-17 15:25:00,32.58,32.61,32.55,32.56,237100.0,27.1954,27.2204,27.1703,27.1787,237100.0
2013-04-17 15:30:00,32.57,32.58,32.5,32.52,208800.0,27.187,27.1954,27.1286,27.1453,208800.0
2013-04-17 15:35:00,32.52,32.57,32.49,32.52,331900.0,27.1453,27.187,27.1202,27.1453,331900.0
2013-04-17 15:40:00,32.52,32.54,32.48,32.5,390100.0,27.1453,27.162,27.1119,27.1286,390100.0
2013-04-17 15:45:00,32.49,32.56,32.48,32.54,785700.0,27.1202,27.1787,27.1119,27.162,785700.0
2013-04-17 15:50:00,32.55,32.56,32.49,32.5,929400.0,27.1703,27.1787,27.1202,27.1286,929400.0
2013-04-17 15:55:00,32.51,32.57,32.47,32.49,1094500.0,27.1369,27.187,27.1035,27.1202,1094500.0
2013-04-18 09:30:00,32.6,32.8,32.52,32.65,533000.0,27.2121,27.379,27.1453,27.2538,533000.0
2013-04-18 09:35:00,32.65,32.69,32.48,32.52,567700.0,27.2538,27.2872,27.1119,27.1453,567700.0
2013-04-18 09:40:00,32.53,32.68,32.52,32.66,251300.0,27.1536,27.2788,27.1453,27.2621,251300.0
2013-04-18 09:45:00,32.66,32.72,32.61,32.7,557500.0,27.2621,27.3122,27.2204,27.2955,557500.0
2013-04-18 09:50:00,32.7,32.7,32.61,32.66,294400.0,27.2955,27.2955,27.2204,27.2621,294400.0
2013-04-18 09:55:00,32.65,32.66,32.52,32.55,322900.0,27.2538,27.2621,27.1453,27.1703,322900.0
2013-04-18 10:00:00,32.54,32.54,32.27,32.29,600400.0,27.162,27.162,26.9366,26.9533,600400.0
2013-04-18 10:05:00,32.3,32.38,32.29,32.38,579200.0,26.9616,27.0284,26.9533,27.0284,579200.0
2013-04-18 10:10:00,32.38,32.49,32.37,32.49,187700.0,27.0284,27.1202,27.0201,27.1202,187700.0
2013-04-18 10:15:00,32.49,32.49,32.35,32.38,451100.0,27.1202,27.1202,27.0034,27.0284,451100.0
2013-04-18 10:20:00,32.37,32.42,32.34,32.39,219500.0,27.0201,27.0618,26.995,27.0368,219500.0
2013-04-18 10:25:00,32.4,32.44,32.35,32.43,404600.0,27.0451,27.0785,27.0034,27.0702,404600.0
2013-04-18 10:30:00,32.44,32.51,32.44,32.5,434600.0,27.0785,27.1369,27.0785,27.1286,434600.0
2013-04-18 10:35:00,32.5,32.57,32.49,32.54,563400.0,27.1286,27.187,27.1202,27.162,563400.0
2013-04-18 10:40:00,32.54,32.59,32.52,32.59,241100.0,27.162,27.2037,27.1453,27.2037,241100.0
2013-04-18 10:45:00,32.59,32.65,32.55,32.64,242100.0,27.2037,27.2538,27.1703,27.2454,242100.0
2013-04-18 10:50:00,32.64,32.75,32.62,32.74,345800.0,27.2454,27.3373,27.2287,27.3289,345800.0
2013-04-18 10:55:00,32.75,32.76,32.64,32.64,200800.0,27.3373,27.3456,27.2454,27.2454,200800.0
2013-04-18 11:00:00,32.64,32.66,32.51,32.53,385200.0,27.2454,27.2621,27.1369,27.1536,385200.0
2013-04-18 11:05:00,32.53,32.53,32.45,32.48,243200.0,27.1536,27.1536,27.0868,27.1119,243200.0
2013-04-18 11:10:00,32.48,32.5,32.44,32.47,128000.0,27.1119,27.1286,27.0785,27.1035,128000.0
2013-04-18 11:15:00,32.47,32.51,32.45,32.45,212600.0,27.1035,27.1369,27.0868,27.0868,212600.0
2013-04-18 11:20:00,32.45,32.47,32.41,32.43,184300.0,27.0868,27.1035,27.0535,27.0702,184300.0
2013-04-18 11:25:00,32.43,32.47,32.4,32.4,227600.0,27.0702,27.1035,27.0451,27.0451,227600.0
2013-04-18 11:30:00,32.41,32.45,32.38,32.41,121300.0,27.0535,27.0868,27.0284,27.0535,121300.0
2013-04-18 11:35:00,32.4,32.41,32.32,32.34,187700.0,27.0451,27.0535,26.9783,26.995,187700.0
2013-04-18 11:40:00,32.34,32.37,32.22,32.22,190600.0,26.995,27.0201,26.8949,26.8949,190600.0
2013-04-18 11:45:00,32.22,32.25,32.14,32.22,383600.0,26.8949,26.9199,26.8281,26.8949,383600.0
2013-04-18 11:50:00,32.24,32.29,32.19,32.28,176000.0,26.9116,26.9533,26.8698,26.9449,176000.0
2013-04-18 11:55:00,32.29,32.32,32.28,32.3,142300.0,26.9533,26.9783,26.9449,26.9616,142300.0
2013-04-18 12:00:00,32.3,32.33,32.26,32.26,148400.0,26.9616,26.9867,26.9282,26.9282,148400.0
2013-04-18 12:05:00,32.26,32.31,32.25,32.26,101600.0,26.9282,26.97,26.9199,26.9282,101600.0
2013-04-18 12:10:00,32.26,32.31,32.26,32.29,162200.0,26.9282,26.97,26.9282,26.9533,162200.0
2013-04-18 12:15:00,32.29,32.3,32.24,32.27,128800.0,26.9533,26.9616,26.9116,26.9366,128800.0
2013-04-18 12:20:00,32.26,32.3,32.24,32.29,99500.0,26.9282,26.9616,26.9116,26.9533,99500.0
2013-04-18 12:25:00,32.29,32.33,32.28,32.28,113100.0,26.9533,26.9867,26.9449,26.9449,113100.0
2013-04-18 12:30:00,32.29,32.29,32.21,32.25,227500.0,26.9533,26.9533,26.8865,26.9199,227500.0
2013-04-18 12:35:00,32.25,32.26,32.22,32.25,86600.0,26.9199,26.9282,26.8949,26.9199,86600.0
2013-04-18 12:40:00,32.25,32.26,32.21,32.25,158000.0,26.9199,26.9282,26.8865,26.9199,158000.0
2013-04-18 12:45:00,32.25,32.29,32.23,32.28,70400.0,26.9199,26.9533,26.9032,26.9449,70400.0
2013-04-18 12:50:00,32.29,32.3,32.27,32.27,172200.0,26.9533,26.9616,26.9366,26.9366,172200.0
2013-04-18 12:55:00,32.27,32.31,32.27,32.29,160700.0,26.9366,26.97,26.9366,26.9533,160700.0
2013-04-18 13:00:00,32.29,32.33,32.28,32.32,132600.0,26.9533,26.9867,26.9449,26.9783,132600.0
2013-04-18 13:05:00,32.33,32.33,32.26,32.3,103700.0,26.9867,26.9867,26.9282,26.9616,103700.0
2013-04-18 13:10:00,32.29,32.31,32.26,32.26,105900.0,26.9533,26.97,26.9282,26.9282,105900.0
2013-04-18 13:15:00,32.26,32.27,32.22,32.23,127800.0,26.9282,26.9366,26.8949,26.9032,127800.0
2013-04-18 13:20:00,32.22,32.26,32.22,32.24,135800.0,26.8949,26.9282,26.8949,26.9116,135800.0
2013-04-18 13:25:00,32.24,32.28,32.24,32.27,99300.0,26.9116,26.9449,26.9116,26.9366,99300.0
2013-04-18 13:30:00,32.27,32.27,32.24,32.26,86200.0,26.9366,26.9366,26.9116,26.9282,86200.0
2013-04-18 13:35:00,32.26,32.28,32.23,32.27,117600.0,26.9282,26.9449,26.9032,26.9366,117600.0
2013-04-18 13:40:00,32.27,32.28,32.23,32.26,137400.0,26.9366,26.9449,26.9032,26.9282,137400.0
2013-04-18 13:45:00,32.26,32.26,32.22,32.23,61900.0,26.9282,26.9282,26.8949,26.9032,61900.0
2013-04-18 13:50:00,32.23,32.23,32.19,32.2,219800.0,26.9032,26.9032,26.8698,26.8782,219800.0
2013-04-18 13:55:00,32.22,32.24,32.2,32.24,72700.0,26.8949,26.9116,26.8782,26.9116,72700.0
2013-04-18 14:00:00,32.24,32.26,32.18,32.19,341000.0,26.9116,26.9282,26.8615,26.8698,341000.0
2013-04-18 14:05:00,32.2,32.22,32.11,32.13,313400.0,26.8782,26.8949,26.803,26.8197,313400.0
2013-04-18 14:10:00,32.12,32.13,32.06,32.1,243000.0,26.8114,26.8197,26.7613,26.7947,243000.0
2013-04-18 14:15:00,32.09,32.11,31.99,32.01,538100.0,26.7863,26.803,26.7029,26.7196,538100.0
2013-04-18 14:20:00,32.0,32.06,31.96,32.02,287900.0,26.7112,26.7613,26.6778,26.7279,287900.0
2013-04-18 14:25:00,32.01,32.03,31.98,32.0,259600.0,26.7196,26.7363,26.6945,26.7112,259600.0
2013-04-18 14:30:00,32.01,32.03,31.98,32.01,288300.0,26.7196,26.7363,26.6945,26.7196,288300.0
2013-04-18 14:35:00,32.01,32.04,32.0,32.02,157300.0,26.7196,26.7446,26.7112,26.7279,157300.0
2013-04-18 14:40:00,32.02,32.1,32.01,32.05,357000.0,26.7279,26.7947,26.7196,26.753,357000.0
2013-04-18 14:45:00,32.05,32.08,31.99,31.99,325100.0,26.753,26.778,26.7029,26.7029,325100.0
2013-04-18 14:50:00,31.99,32.01,31.94,31.96,430100.0,26.7029,26.7196,26.6611,26.6778,430100.0
2013-04-18 14:55:00,31.95,31.96,31.9,31.94,473900.0,26.6695,26.6778,26.6277,26.6611,473900.0
2013-04-18 15:00:00,31.93,31.96,31.92,31.95,197100.0,26.6528,26.6778,26.6444,26.6695,197100.0
2013-04-18 15:05:00,31.95,32.01,31.93,32.0,394200.0,26.6695,26.7196,26.6528,26.7112,394200.0
2013-04-18 15:10:00,32.0,32.07,31.99,32.05,233200.0,26.7112,26.7696,26.7029,26.753,233200.0
2013-04-18 15:15:00,32.05,32.07,32.03,32.05,220500.0,26.753,26.7696,26.7363,26.753,220500.0
2013-04-18 15:20:00,32.05,32.07,32.03,32.03,167500.0,26.753,26.7696,26.7363,26.7363,167500.0
2013-04-18 15:25:00,32.04,32.09,32.03,32.07,274700.0,26.7446,26.7863,26.7363,26.7696,274700.0
2013-04-18 15:30:00,32.07,32.13,32.06,32.13,269600.0,26.7696,26.8197,26.7613,26.8197,269600.0
2013-04-18 15:35:00,32.12,32.13,32.09,32.13,329600.0,26.8114,26.8197,26.7863,26.8197,329600.0
2013-04-18 15:40:00,32.13,32.16,32.11,32.14,380100.0,26.8197,26.8448,26.803,26.8281,380100.0
2013-04-18 15:45:00,32.13,32.17,32.08,32.16,478300.0,26.8197,26.8531,26.778,26.8448,478300.0
2013-04-18 15:50:00,32.16,32.16,32.11,32.14,597400.0,26.8448,26.8448,26.803,26.8281,597400.0
2013-04-18 15:55:00,32.15,32.22,32.1,32.11,2006200.0,26.8364,26.8949,26.7947,26.803,2006200.0
2013-04-19 09:30:00,31.75,32.17,31.67,31.91,4136200.0,26.5025,26.8531,26.4358,26.6361,4136200.0
2013-04-19 09:35:00,31.91,31.91,31.81,31.81,658600.0,26.6361,26.6361,26.5526,26.5526,658600.0
2013-04-19 09:40:00,31.82,31.82,31.68,31.7,952700.0,26.561,26.561,26.4441,26.4608,952700.0
2013-04-19 09:45:00,31.71,31.86,31.7,31.85,701500.0,26.4691,26.5944,26.4608,26.586,701500.0
2013-04-19 09:50:00,31.85,31.9,31.82,31.87,488900.0,26.586,26.6277,26.561,26.6027,488900.0
2013-04-19 09:55:00,31.88,31.98,31.86,31.96,439100.0,26.6111,26.6945,26.5944,26.6778,439100.0
2013-04-19 10:00:00,31.96,32.02,31.93,31.99,442000.0,26.6778,26.7279,26.6528,26.7029,442000.0
2013-04-19 10:05:00,31.98,32.04,31.95,31.99,501300.0,26.6945,26.7446,26.6695,26.7029,501300.0
2013-04-19 10:10:00,31.99,32.02,31.94,32.01,390700.0,26.7029,26.7279,26.6611,26.7196,390700.0
2013-04-19 10:15:00,32.01,32.05,31.97,32.03,266200.0,26.7196,26.753,26.6862,26.7363,266200.0
2013-04-19 10:20:00,32.03,32.06,31.97,32.02,257300.0,26.7363,26.7613,26.6862,26.7279,257300.0
2013-04-19 10:25:00,32.01,32.04,31.91,31.95,258600.0,26.7196,26.7446,26.6361,26.6695,258600.0
2013-04-19 10:30:00,31.95,31.96,31.9,31.93,359600.0,26.6695,26.6778,26.6277,26.6528,359600.0
2013-04-19 10:35:00,31.93,32.0,31.93,31.99,231000.0,26.6528,26.7112,26.6528,26.7029,231000.0
2013-04-19 10:40:00,31.99,32.12,31.96,32.1,276300.0,26.7029,26.8114,26.6778,26.7947,276300.0
2013-04-19 10:45:00,32.1,32.13,32.05,32.11,212300.0,26.7947,26.8197,26.753,26.803,212300.0
2013-04-19 10:50:00,32.11,32.12,32.05,32.12,216600.0,26.803,26.8114,26.753,26.8114,216600.0
2013-04-19 10:55:00,32.12,32.2,32.11,32.18,241100.0,26.8114,26.8782,26.803,26.8615,241100.0
2013-04-19 11:00:00,32.17,32.26,32.17,32.18,394500.0,26.8531,26.9282,26.8531,26.8615,394500.0
2013-04-19 11:05:00,32.19,32.29,32.18,32.27,174200.0,26.8698,26.9533,26.8615,26.9366,174200.0
2013-04-19 11:10:00,32.27,32.35,32.27,32.34,158000.0,26.9366,27.0034,26.9366,26.995,158000.0
2013-04-19 11:15:00,32.34,32.41,32.34,32.38,230400.0,26.995,27.0535,26.995,27.0284,230400.0
2013-04-19 11:20:00,32.39,32.42,32.35,32.41,170600.0,27.0368,27.0618,27.0034,27.0535,170600.0
2013-04-19 11:25:00,32.42,32.43,32.34,32.35,208100.0,27.0618,27.0702,26.995,27.0034,208100.0
2013-04-19 11:30:00,32.34,32.42,32.34,32.41,148000.0,26.995,27.0618,26.995,27.0535,148000.0
2013-04-19 11:35:00,32.42,32.46,32.41,32.44,183500.0,27.0618,27.0952,27.0535,27.0785,183500.0
2013-04-19 11:40:00,32.44,32.44,32.37,32.4,177300.0,27.0785,27.0785,27.0201,27.0451,177300.0
2013-04-19 11:45:00,32.4,32.41,32.33,32.34,201800.0,27.0451,27.0535,26.9867,26.995,201800.0
2013-04-19 11:50:00,32.34,32.36,32.31,32.32,153000.0,26.995,27.0117,26.97,26.9783,153000.0
2013-04-19 11:55:00,32.32,32.35,32.31,32.34,148800.0,26.9783,27.0034,26.97,26.995,148800.0
2013-04-19 12:00:00,32.34,32.36,32.3,32.34,200800.0,26.995,27.0117,26.9616,26.995,200800.0
2013-04-19 12:05:00,32.35,32.35,32.31,32.33,159300.0,27.0034,27.0034,26.97,26.9867,159300.0
2013-04-19 12:10:00,32.33,32.35,32.31,32.35,196700.0,26.9867,27.0034,26.97,27.0034,196700.0
2013-04-19 12:15:00,32.34,32.35,32.32,32.33,125100.0,26.995,27.0034,26.9783,26.9867,125100.0
2013-04-19 12:20:00,32.34,32.34,32.32,32.34,64100.0,26.995,26.995,26.9783,26.995,64100.0
2013-04-19 12:25:00,32.34,32.35,32.32,32.35,103400.0,26.995,27.0034,26.9783,27.0034,103400.0
2013-04-19 12:30:00,32.35,32.36,32.32,32.35,132700.0,27.0034,27.0117,26.9783,27.0034,132700.0
2013-04-19 12:35:00,32.35,32.38,32.34,32.37,132100.0,27.0034,27.0284,26.995,27.0201,132100.0
2013-04-19 12:40:00,32.36,32.38,32.33,32.34,165300.0,27.0117,27.0284,26.9867,26.995,165300.0
2013-04-19 12:45:00,32.34,32.35,32.31,32.32,355800.0,26.995,27.0034,26.97,26.9783,355800.0
2013-04-19 12:50:00,32.32,32.35,32.32,32.34,155700.0,26.9783,27.0034,26.9783,26.995,155700.0
2013-04-19 12:55:00,32.34,32.38,32.31,32.38,186900.0,26.995,27.0284,26.97,27.0284,186900.0
2013-04-19 13:00:00,32.37,32.39,32.33,32.33,159200.0,27.0201,27.0368,26.9867,26.9867,159200.0
2013-04-19 13:05:00,32.33,32.33,32.31,32.32,64300.0,26.9867,26.9867,26.97,26.9783,64300.0
2013-04-19 13:10:00,32.33,32.35,32.32,32.34,137500.0,26.9867,27.0034,26.9783,26.995,137500.0
2013-04-19 13:15:00,32.34,32.35,32.32,32.34,103200.0,26.995,27.0034,26.9783,26.995,103200.0
2013-04-19 13:20:00,32.35,32.4,32.33,32.4,219600.0,27.0034,27.0451,26.9867,27.0451,219600.0
2013-04-19 13:25:00,32.4,32.42,32.37,32.4,189700.0,27.0451,27.0618,27.0201,27.0451,189700.0
2013-04-19 13:30:00,32.4,32.41,32.37,32.4,245400.0,27.0451,27.0535,27.0201,27.0451,245400.0
2013-04-19 13:35:00,32.39,32.4,32.35,32.36,239800.0,27.0368,27.0451,27.0034,27.0117,239800.0
2013-04-19 13:40:00,32.37,32.39,32.37,32.38,314500.0,27.0201,27.0368,27.0201,27.0284,314500.0
2013-04-19 13:45:00,32.38,32.4,32.36,32.36,142900.0,27.0284,27.0451,27.0117,27.0117,142900.0
2013-04-19 13:50:00,32.36,32.38,32.35,32.37,167000.0,27.0117,27.0284,27.0034,27.0201,167000.0
2013-04-19 13:55:00,32.37,32.38,32.36,32.36,126800.0,27.0201,27.0284,27.0117,27.0117,126800.0
2013-04-19 14:00:00,32.36,32.4,32.36,32.37,178700.0,27.0117,27.0451,27.0117,27.0201,178700.0
2013-04-19 14:05:00,32.37,32.45,32.37,32.44,307800.0,27.0201,27.0868,27.0201,27.0785,307800.0
2013-04-19 14:10:00,32.44,32.44,32.43,32.44,125000.0,27.0785,27.0785,27.0702,27.0785,125000.0
2013-04-19 14:15:00,32.44,32.44,32.42,32.42,143800.0,27.0785,27.0785,27.0618,27.0618,143800.0
2013-04-19 14:20:00,32.43,32.43,32.39,32.39,218200.0,27.0702,27.0702,27.0368,27.0368,218200.0
2013-04-19 14:25:00,32.38,32.4,32.36,32.37,201400.0,27.0284,27.0451,27.0117,27.0201,201400.0
2013-04-19 14:30:00,32.37,32.38,32.36,32.38,67600.0,27.0201,27.0284,27.0117,27.0284,67600.0
2013-04-19 14:35:00,32.38,32.38,32.32,32.33,336500.0,27.0284,27.0284,26.9783,26.9867,336500.0
2013-04-19 14:40:00,32.33,32.36,32.3,32.33,287600.0,26.9867,27.0117,26.9616,26.9867,287600.0
2013-04-19 14:45:00,32.34,32.35,32.31,32.34,278200.0,26.995,27.0034,26.97,26.995,278200.0
2013-04-19 14:50:00,32.34,32.36,32.32,32.35,247400.0,26.995,27.0117,26.9783,27.0034,247400.0
2013-04-19 14:55:00,32.35,32.36,32.34,32.35,834600.0,27.0034,27.0117,26.995,27.0034,834600.0
2013-04-19 15:00:00,32.35,32.37,32.34,32.36,397900.0,27.0034,27.0201,26.995,27.0117,397900.0
2013-04-19 15:05:00,32.37,32.39,32.36,32.37,217600.0,27.0201,27.0368,27.0117,27.0201,217600.0
2013-04-19 15:10:00,32.36,32.37,32.34,32.36,176900.0,27.0117,27.0201,26.995,27.0117,176900.0
2013-04-19 15:15:00,32.36,32.37,32.34,32.36,352300.0,27.0117,27.0201,26.995,27.0117,352300.0
2013-04-19 15:20:00,32.35,32.39,32.35,32.37,159000.0,27.0034,27.0368,27.0034,27.0201,159000.0
2013-04-19 15:25:00,32.36,32.38,32.35,32.36,225800.0,27.0117,27.0284,27.0034,27.0117,225800.0
2013-04-19 15:30:00,32.37,32.38,32.34,32.35,254500.0,27.0201,27.0284,26.995,27.0034,254500.0
2013-04-19 15:35:00,32.35,32.38,32.34,32.35,311400.0,27.0034,27.0284,26.995,27.0034,311400.0
2013-04-19 15:40:00,32.36,32.41,32.35,32.4,319100.0,27.0117,27.0535,27.0034,27.0451,319100.0
2013-04-19 15:45:00,32.41,32.44,32.4,32.42,332300.0,27.0535,27.0785,27.0451,27.0618,332300.0
2013-04-19 15:50:00,32.41,32.41,32.38,32.39,631200.0,27.0535,27.0535,27.0284,27.0368,631200.0
2013-04-19 15:55:00,32.39,32.4,32.34,32.36,2146600.0,27.0368,27.0451,26.995,27.0117,2146600.0
2013-04-22 09:30:00,32.51,32.6,32.39,32.48,536100.0,27.1369,27.2121,27.0368,27.1119,536100.0
2013-04-22 09:35:00,32.48,32.57,32.4,32.43,436400.0,27.1119,27.187,27.0451,27.0702,436400.0
2013-04-22 09:40:00,32.43,32.43,32.35,32.41,473700.0,27.0702,27.0702,27.0034,27.0535,473700.0
2013-04-22 09:45:00,32.41,32.42,32.31,32.32,863800.0,27.0535,27.0618,26.97,26.9783,863800.0
2013-04-22 09:50:00,32.32,32.35,32.28,32.33,757500.0,26.9783,27.0034,26.9449,26.9867,757500.0
2013-04-22 09:55:00,32.33,32.42,32.31,32.38,213900.0,26.9867,27.0618,26.97,27.0284,213900.0
2013-04-22 10:00:00,32.38,32.5,32.33,32.44,882900.0,27.0284,27.1286,26.9867,27.0785,882900.0
2013-04-22 10:05:00,32.44,32.44,32.3,32.33,305300.0,27.0785,27.0785,26.9616,26.9867,305300.0
2013-04-22 10:10:00,32.32,32.33,32.26,32.28,470500.0,26.9783,26.9867,26.9282,26.9449,470500.0
2013-04-22 10:15:00,32.27,32.31,32.2,32.24,357400.0,26.9366,26.97,26.8782,26.9116,357400.0
2013-04-22 10:20:00,32.24,32.25,32.19,32.21,291300.0,26.9116,26.9199,26.8698,26.8865,291300.0
2013-04-22 10:25:00,32.21,32.23,32.17,32.23,280600.0,26.8865,26.9032,26.8531,26.9032,280600.0
2013-04-22 10:30:00,32.22,32.23,32.16,32.2,369700.0,26.8949,26.9032,26.8448,26.8782,369700.0
2013-04-22 10:35:00,32.19,32.26,32.18,32.24,166800.0,26.8698,26.9282,26.8615,26.9116,166800.0
2013-04-22 10:40:00,32.23,32.25,32.2,32.21,429300.0,26.9032,26.9199,26.8782,26.8865,429300.0
2013-04-22 10:45:00,32.21,32.26,32.2,32.24,281500.0,26.8865,26.9282,26.8782,26.9116,281500.0
2013-04-22 10:50:00,32.25,32.26,32.21,32.21,135700.0,26.9199,26.9282,26.8865,26.8865,135700.0
2013-04-22 10:55:00,32.21,32.24,32.18,32.23,116800.0,26.8865,26.9116,26.8615,26.9032,116800.0
2013-04-22 11:00:00,32.23,32.26,32.2,32.21,116500.0,26.9032,26.9282,26.8782,26.8865,116500.0
2013-04-22 11:05:00,32.22,32.25,32.2,32.22,129400.0,26.8949,26.9199,26.8782,26.8949,129400.0
2013-04-22 11:10:00,32.22,32.24,32.2,32.23,155600.0,26.8949,26.9116,26.8782,26.9032,155600.0
2013-04-22 11:15:00,32.23,32.27,32.21,32.27,152500.0,26.9032,26.9366,26.8865,26.9366,152500.0
2013-04-22 11:20:00,32.27,32.28,32.25,32.27,383200.0,26.9366,26.9449,26.9199,26.9366,383200.0
2013-04-22 11:25:00,32.27,32.31,32.26,32.29,113500.0,26.9366,26.97,26.9282,26.9533,113500.0
2013-04-22 11:30:00,32.29,32.31,32.29,32.3,126400.0,26.9533,26.97,26.9533,26.9616,126400.0
2013-04-22 11:35:00,32.31,32.43,32.3,32.43,237300.0,26.97,27.0702,26.9616,27.0702,237300.0
2013-04-22 11:40:00,32.43,32.5,32.43,32.49,200900.0,27.0702,27.1286,27.0702,27.1202,200900.0
2013-04-22 11:45:00,32.49,32.49,32.43,32.45,156100.0,27.1202,27.1202,27.0702,27.0868,156100.0
2013-04-22 11:50:00,32.45,32.48,32.43,32.47,80100.0,27.0868,27.1119,27.0702,27.1035,80100.0
2013-04-22 11:55:00,32.48,32.49,32.44,32.44,183300.0,27.1119,27.1202,27.0785,27.0785,183300.0
2013-04-22 12:00:00,32.45,32.46,32.43,32.46,120000.0,27.0868,27.0952,27.0702,27.0952,120000.0
2013-04-22 12:05:00,32.46,32.59,32.45,32.55,181200.0,27.0952,27.2037,27.0868,27.1703,181200.0
2013-04-22 12:10:00,32.56,32.6,32.53,32.54,254900.0,27.1787,27.2121,27.1536,27.162,254900.0
2013-04-22 12:15:00,32.54,32.58,32.53,32.56,190200.0,27.162,27.1954,27.1536,27.1787,190200.0
2013-04-22 12:20:00,32.56,32.56,32.52,32.53,110200.0,27.1787,27.1787,27.1453,27.1536,110200.0
2013-04-22 12:25:00,32.53,32.57,32.53,32.55,101200.0,27.1536,27.187,27.1536,27.1703,101200.0
2013-04-22 12:30:00,32.55,32.57,32.53,32.53,89200.0,27.1703,27.187,27.1536,27.1536,89200.0
2013-04-22 12:35:00,32.53,32.6,32.53,32.6,106500.0,27.1536,27.2121,27.1536,27.2121,106500.0
2013-04-22 12:40:00,32.6,32.63,32.56,32.57,130200.0,27.2121,27.2371,27.1787,27.187,130200.0
2013-04-22 12:45:00,32.57,32.58,32.55,32.55,82500.0,27.187,27.1954,27.1703,27.1703,82500.0
2013-04-22 12:50:00,32.55,32.55,32.53,32.54,59700.0,27.1703,27.1703,27.1536,27.162,59700.0
2013-04-22 12:55:00,32.55,32.57,32.53,32.54,71400.0,27.1703,27.187,27.1536,27.162,71400.0
2013-04-22 13:00:00,32.53,32.55,32.52,32.55,90500.0,27.1536,27.1703,27.1453,27.1703,90500.0
2013-04-22 13:05:00,32.55,32.57,32.54,32.56,119300.0,27.1703,27.187,27.162,27.1787,119300.0
2013-04-22 13:10:00,32.55,32.58,32.54,32.55,120900.0,27.1703,27.1954,27.162,27.1703,120900.0
2013-04-22 13:15:00,32.56,32.56,32.53,32.54,68100.0,27.1787,27.1787,27.1536,27.162,68100.0
2013-04-22 13:20:00,32.54,32.56,32.54,32.54,43300.0,27.162,27.1787,27.162,27.162,43300.0
2013-04-22 13:25:00,32.54,32.57,32.54,32.57,87000.0,27.162,27.187,27.162,27.187,87000.0
2013-04-22 13:30:00,32.57,32.58,32.56,32.57,73700.0,27.187,27.1954,27.1787,27.187,73700.0
2013-04-22 13:35:00,32.57,32.62,32.57,32.6,145100.0,27.187,27.2287,27.187,27.2121,145100.0
2013-04-22 13:40:00,32.59,32.61,32.55,32.6,146500.0,27.2037,27.2204,27.1703,27.2121,146500.0
2013-04-22 13:45:00,32.61,32.62,32.57,32.58,131100.0,27.2204,27.2287,27.187,27.1954,131100.0
2013-04-22 13:50:00,32.58,32.58,32.56,32.58,71400.0,27.1954,27.1954,27.1787,27.1954,71400.0
2013-04-22 13:55:00,32.58,32.6,32.5,32.51,127800.0,27.1954,27.2121,27.1286,27.1369,127800.0
2013-04-22 14:00:00,32.5,32.54,32.49,32.52,174000.0,27.1286,27.162,27.1202,27.1453,174000.0
2013-04-22 14:05:00,32.52,32.54,32.51,32.52,83400.0,27.1453,27.162,27.1369,27.1453,83400.0
2013-04-22 14:10:00,32.51,32.52,32.49,32.51,73600.0,27.1369,27.1453,27.1202,27.1369,73600.0
2013-04-22 14:15:00,32.52,32.58,32.51,32.55,159400.0,27.1453,27.1954,27.1369,27.1703,159400.0
2013-04-22 14:20:00,32.55,32.6,32.55,32.58,164500.0,27.1703,27.2121,27.1703,27.1954,164500.0
2013-04-22 14:25:00,32.57,32.61,32.57,32.59,116500.0,27.187,27.2204,27.187,27.2037,116500.0
2013-04-22 14:30:00,32.59,32.63,32.58,32.62,76400.0,27.2037,27.2371,27.1954,27.2287,76400.0
2013-04-22 14:35:00,32.63,32.63,32.59,32.63,148600.0,27.2371,27.2371,27.2037,27.2371,148600.0
2013-04-22 14:40:00,32.64,32.65,32.61,32.63,113800.0,27.2454,27.2538,27.2204,27.2371,113800.0
2013-04-22 14:45:00,32.62,32.64,32.59,32.59,102600.0,27.2287,27.2454,27.2037,27.2037,102600.0
2013-04-22 14:50:00,32.59,32.66,32.59,32.65,230800.0,27.2037,27.2621,27.2037,27.2538,230800.0
2013-04-22 14:55:00,32.65,32.65,32.61,32.62,85500.0,27.2538,27.2538,27.2204,27.2287,85500.0
2013-04-22 15:00:00,32.63,32.63,32.58,32.59,199100.0,27.2371,27.2371,27.1954,27.2037,199100.0
2013-04-22 15:05:00,32.59,32.6,32.54,32.54,162600.0,27.2037,27.2121,27.162,27.162,162600.0
2013-04-22 15:10:00,32.55,32.57,32.53,32.55,227400.0,27.1703,27.187,27.1536,27.1703,227400.0
2013-04-22 15:15:00,32.55,32.55,32.49,32.49,175000.0,27.1703,27.1703,27.1202,27.1202,175000.0
2013-04-22 15:20:00,32.49,32.54,32.49,32.51,281400.0,27.1202,27.162,27.1202,27.1369,281400.0
2013-04-22 15:25:00,32.52,32.56,32.51,32.55,257500.0,27.1453,27.1787,27.1369,27.1703,257500.0
2013-04-22 15:30:00,32.55,32.55,32.53,32.54,215300.0,27.1703,27.1703,27.1536,27.162,215300.0
2013-04-22 15:35:00,32.54,32.55,32.51,32.53,250000.0,27.162,27.1703,27.1369,27.1536,250000.0
2013-04-22 15:40:00,32.53,32.57,32.53,32.56,646200.0,27.1536,27.187,27.1536,27.1787,646200.0
2013-04-22 15:45:00,32.57,32.57,32.5,32.52,196600.0,27.187,27.187,27.1286,27.1453,196600.0
2013-04-22 15:50:00,32.52,32.52,32.48,32.51,312200.0,27.1453,27.1453,27.1119,27.1369,312200.0
2013-04-22 15:55:00,32.51,32.54,32.48,32.51,1087100.0,27.1369,27.162,27.1119,27.1369,1087100.0
2013-04-23 09:30:00,32.66,32.91,32.53,32.8,1193800.0,27.2621,27.4708,27.1536,27.379,1193800.0
2013-04-23 09:35:00,32.8,32.89,32.77,32.78,621400.0,27.379,27.4541,27.354,27.3623,621400.0
2013-04-23 09:40:00,32.79,32.83,32.79,32.8,738800.0,27.3707,27.404,27.3707,27.379,738800.0
2013-04-23 09:45:00,32.8,32.86,32.78,32.84,510400.0,27.379,27.4291,27.3623,27.4124,510400.0
2013-04-23 09:50:00,32.84,33.0,32.84,32.98,728800.0,27.4124,27.5459,27.4124,27.5292,728800.0
2013-04-23 09:55:00,32.98,32.99,32.92,32.94,609600.0,27.5292,27.5376,27.4792,27.4959,609600.0
2013-04-23 10:00:00,32.94,32.97,32.91,32.96,664400.0,27.4959,27.5209,27.4708,27.5126,664400.0
2013-04-23 10:05:00,32.96,32.96,32.9,32.91,418600.0,27.5126,27.5126,27.4625,27.4708,418600.0
2013-04-23 10:10:00,32.9,32.96,32.9,32.93,519400.0,27.4625,27.5126,27.4625,27.4875,519400.0
2013-04-23 10:15:00,32.93,32.97,32.92,32.95,491600.0,27.4875,27.5209,27.4792,27.5042,491600.0
2013-04-23 10:20:00,32.95,32.96,32.92,32.92,315400.0,27.5042,27.5126,27.4792,27.4792,315400.0
2013-04-23 10:25:00,32.92,32.95,32.9,32.91,408000.0,27.4792,27.5042,27.4625,27.4708,408000.0
2013-04-23 10:30:00,32.91,32.96,32.91,32.95,392400.0,27.4708,27.5126,27.4708,27.5042,392400.0
2013-04-23 10:35:00,32.95,32.97,32.93,32.95,384800.0,27.5042,27.5209,27.4875,27.5042,384800.0
2013-04-23 10:40:00,32.95,32.97,32.92,32.92,555800.0,27.5042,27.5209,27.4792,27.4792,555800.0
2013-04-23 10:45:00,32.93,32.97,32.91,32.94,494400.0,27.4875,27.5209,27.4708,27.4959,494400.0
2013-04-23 10:50:00,32.93,32.94,32.88,32.88,464200.0,27.4875,27.4959,27.4458,27.4458,464200.0
2013-04-23 10:55:00,32.88,32.9,32.86,32.86,494400.0,27.4458,27.4625,27.4291,27.4291,494400.0
2013-04-23 11:00:00,32.86,32.92,32.86,32.91,322400.0,27.4291,27.4792,27.4291,27.4708,322400.0
2013-04-23 11:05:00,32.92,32.96,32.91,32.95,305800.0,27.4792,27.5126,27.4708,27.5042,305800.0
2013-04-23 11:10:00,32.96,32.97,32.89,32.94,396400.0,27.5126,27.5209,27.4541,27.4959,396400.0
2013-04-23 11:15:00,32.95,32.97,32.94,32.96,392600.0,27.5042,27.5209,27.4959,27.5126,392600.0
2013-04-23 11:20:00,32.97,32.97,32.94,32.96,349200.0,27.5209,27.5209,27.4959,27.5126,349200.0
2013-04-23 11:25:00,32.97,32.99,32.96,32.98,477400.0,27.5209,27.5376,27.5126,27.5292,477400.0
2013-04-23 11:30:00,32.97,32.99,32.96,32.98,366400.0,27.5209,27.5376,27.5126,27.5292,366400.0
2013-04-23 11:35:00,32.99,33.0,32.95,32.95,451000.0,27.5376,27.5459,27.5042,27.5042,451000.0
2013-04-23 11:40:00,32.95,32.96,32.92,32.94,392000.0,27.5042,27.5126,27.4792,27.4959,392000.0
2013-04-23 11:45:00,32.94,32.98,32.93,32.97,276600.0,27.4959,27.5292,27.4875,27.5209,276600.0
2013-04-23 11:50:00,32.98,32.98,32.92,32.92,507000.0,27.5292,27.5292,27.4792,27.4792,507000.0
2013-04-23 11:55:00,32.93,32.96,32.91,32.94,449000.0,27.4875,27.5126,27.4708,27.4959,449000.0
2013-04-23 12:00:00,32.95,32.96,32.93,32.95,226200.0,27.5042,27.5126,27.4875,27.5042,226200.0
2013-04-23 12:05:00,32.95,32.97,32.94,32.94,200400.0,27.5042,27.5209,27.4959,27.4959,200400.0
2013-04-23 12:10:00,32.95,32.95,32.89,32.91,533000.0,27.5042,27.5042,27.4541,27.4708,533000.0
2013-04-23 12:15:00,32.91,32.95,32.91,32.94,309800.0,27.4708,27.5042,27.4708,27.4959,309800.0
2013-04-23 12:20:00,32.94,32.95,32.93,32.94,267600.0,27.4959,27.5042,27.4875,27.4959,267600.0
2013-04-23 12:25:00,32.93,32.94,32.91,32.91,181800.0,27.4875,27.4959,27.4708,27.4708,181800.0
2013-04-23 12:30:00,32.91,32.93,32.9,32.91,325200.0,27.4708,27.4875,27.4625,27.4708,325200.0
2013-04-23 12:35:00,32.91,32.91,32.88,32.9,420400.0,27.4708,27.4708,27.4458,27.4625,420400.0
2013-04-23 12:40:00,32.89,32.91,32.89,32.9,581800.0,27.4541,27.4708,27.4541,27.4625,581800.0
2013-04-23 12:45:00,32.89,32.91,32.85,32.85,224800.0,27.4541,27.4708,27.4207,27.4207,224800.0
2013-04-23 12:50:00,32.85,32.86,32.81,32.83,414000.0,27.4207,27.4291,27.3873,27.404,414000.0
2013-04-23 12:55:00,32.82,32.84,32.81,32.83,222400.0,27.3957,27.4124,27.3873,27.404,222400.0
2013-04-23 13:00:00,32.83,32.85,32.82,32.82,319200.0,27.404,27.4207,27.3957,27.3957,319200.0
2013-04-23 13:05:00,32.83,32.85,32.45,32.45,1869200.0,27.404,27.4207,27.0868,27.0868,1869200.0
2013-04-23 13:10:00,32.44,32.8,32.37,32.73,3085200.0,27.0785,27.379,27.0201,27.3206,3085200.0
2013-04-23 13:15:00,32.73,32.77,32.68,32.75,576200.0,27.3206,27.354,27.2788,27.3373,576200.0
2013-04-23 13:20:00,32.75,32.75,32.7,32.72,449800.0,27.3373,27.3373,27.2955,27.3122,449800.0
2013-04-23 13:25:00,32.72,32.72,32.65,32.7,309200.0,27.3122,27.3122,27.2538,27.2955,309200.0
2013-04-23 13:30:00,32.71,32.75,32.69,32.73,292000.0,27.3039,27.3373,27.2872,27.3206,292000.0
2013-04-23 13:35:00,32.73,32.73,32.66,32.66,918200.0,27.3206,27.3206,27.2621,27.2621,918200.0
2013-04-23 13:40:00,32.66,32.69,32.64,32.65,311400.0,27.2621,27.2872,27.2454,27.2538,311400.0
2013-04-23 13:45:00,32.65,32.7,32.65,32.68,416400.0,27.2538,27.2955,27.2538,27.2788,416400.0
2013-04-23 13:50:00,32.69,32.69,32.65,32.65,398200.0,27.2872,27.2872,27.2538,27.2538,398200.0
2013-04-23 13:55:00,32.65,32.68,32.63,32.64,607000.0,27.2538,27.2788,27.2371,27.2454,607000.0
2013-04-23 14:00:00,32.63,32.66,32.63,32.64,901000.0,27.2371,27.2621,27.2371,27.2454,901000.0
2013-04-23 14:05:00,32.65,32.67,32.64,32.64,413200.0,27.2538,27.2705,27.2454,27.2454,413200.0
2013-04-23 14:10:00,32.65,32.65,32.56,32.58,360600.0,27.2538,27.2538,27.1787,27.1954,360600.0
2013-04-23 14:15:00,32.59,32.61,32.52,32.54,485800.0,27.2037,27.2204,27.1453,27.162,485800.0
2013-04-23 14:20:00,32.54,32.54,32.46,32.5,553200.0,27.162,27.162,27.0952,27.1286,553200.0
2013-04-23 14:25:00,32.5,32.54,32.44,32.44,426400.0,27.1286,27.162,27.0785,27.0785,426400.0
2013-04-23 14:30:00,32.45,32.45,32.41,32.44,738800.0,27.0868,27.0868,27.0535,27.0785,738800.0
2013-04-23 14:35:00,32.43,32.47,32.42,32.46,518600.0,27.0702,27.1035,27.0618,27.0952,518600.0
2013-04-23 14:40:00,32.46,32.47,32.42,32.42,414200.0,27.0952,27.1035,27.0618,27.0618,414200.0
2013-04-23 14:45:00,32.42,32.49,32.42,32.49,513200.0,27.0618,27.1202,27.0618,27.1202,513200.0
2013-04-23 14:50:00,32.49,32.49,32.45,32.46,448200.0,27.1202,27.1202,27.0868,27.0952,448200.0
2013-04-23 14:55:00,32.46,32.49,32.45,32.47,505400.0,27.0952,27.1202,27.0868,27.1035,505400.0
2013-04-23 15:00:00,32.47,32.51,32.46,32.51,1101400.0,27.1035,27.1369,27.0952,27.1369,1101400.0
2013-04-23 15:05:00,32.51,32.52,32.47,32.51,519800.0,27.1369,27.1453,27.1035,27.1369,519800.0
2013-04-23 15:10:00,32.51,32.54,32.47,32.48,594200.0,27.1369,27.162,27.1035,27.1119,594200.0
2013-04-23 15:15:00,32.48,32.52,32.47,32.48,455200.0,27.1119,27.1453,27.1035,27.1119,455200.0
2013-04-23 15:20:00,32.48,32.53,32.46,32.49,656200.0,27.1119,27.1536,27.0952,27.1202,656200.0
2013-04-23 15:25:00,32.5,32.51,32.48,32.49,752800.0,27.1286,27.1369,27.1119,27.1202,752800.0
2013-04-23 15:30:00,32.49,32.5,32.47,32.48,512000.0,27.1202,27.1286,27.1035,27.1119,512000.0
2013-04-23 15:35:00,32.48,32.5,32.46,32.48,686200.0,27.1119,27.1286,27.0952,27.1119,686200.0
2013-04-23 15:40:00,32.49,32.49,32.47,32.49,417400.0,27.1202,27.1202,27.1035,27.1202,417400.0
2013-04-23 15:45:00,32.49,32.52,32.45,32.5,1154600.0,27.1202,27.1453,27.0868,27.1286,1154600.0
2013-04-23 15:50:00,32.51,32.52,32.48,32.49,1074600.0,27.1369,27.1453,27.1119,27.1202,1074600.0
2013-04-23 15:55:00,32.49,32.53,32.45,32.46,2116000.0,27.1202,27.1536,27.0868,27.0952,2116000.0
2013-04-24 09:30:00,32.49,32.67,32.46,32.55,1099800.0,27.1202,27.2705,27.0952,27.1703,1099800.0
2013-04-24 09:35:00,32.56,32.65,32.56,32.6,1052800.0,27.1787,27.2538,27.1787,27.2121,1052800.0
2013-04-24 09:40:00,32.61,32.65,32.56,32.62,473700.0,27.2204,27.2538,27.1787,27.2287,473700.0
2013-04-24 09:45:00,32.62,32.64,32.57,32.58,448500.0,27.2287,27.2454,27.187,27.1954,448500.0
2013-04-24 09:50:00,32.58,32.62,32.55,32.61,185400.0,27.1954,27.2287,27.1703,27.2204,185400.0
2013-04-24 09:55:00,32.62,32.63,32.56,32.58,287900.0,27.2287,27.2371,27.1787,27.1954,287900.0
2013-04-24 10:00:00,32.57,32.61,32.52,32.52,526700.0,27.187,27.2204,27.1453,27.1453,526700.0
2013-04-24 10:05:00,32.53,32.57,32.51,32.51,458600.0,27.1536,27.187,27.1369,27.1369,458600.0
2013-04-24 10:10:00,32.52,32.58,32.51,32.53,316500.0,27.1453,27.1954,27.1369,27.1536,316500.0
2013-04-24 10:15:00,32.53,32.56,32.51,32.51,532700.0,27.1536,27.1787,27.1369,27.1369,532700.0
2013-04-24 10:20:00,32.51,32.53,32.45,32.52,663600.0,27.1369,27.1536,27.0868,27.1453,663600.0
2013-04-24 10:25:00,32.52,32.54,32.5,32.5,237600.0,27.1453,27.162,27.1286,27.1286,237600.0
2013-04-24 10:30:00,32.5,32.55,32.48,32.51,602400.0,27.1286,27.1703,27.1119,27.1369,602400.0
2013-04-24 10:35:00,32.51,32.53,32.48,32.5,357900.0,27.1369,27.1536,27.1119,27.1286,357900.0
2013-04-24 10:40:00,32.5,32.52,32.44,32.5,278700.0,27.1286,27.1453,27.0785,27.1286,278700.0
2013-04-24 10:45:00,32.51,32.53,32.48,32.53,258800.0,27.1369,27.1536,27.1119,27.1536,258800.0
2013-04-24 10:50:00,32.52,32.54,32.5,32.53,161200.0,27.1453,27.162,27.1286,27.1536,161200.0
2013-04-24 10:55:00,32.52,32.54,32.49,32.53,247300.0,27.1453,27.162,27.1202,27.1536,247300.0
2013-04-24 11:00:00,32.53,32.57,32.53,32.54,154100.0,27.1536,27.187,27.1536,27.162,154100.0
2013-04-24 11:05:00,32.54,32.56,32.5,32.5,85500.0,27.162,27.1787,27.1286,27.1286,85500.0
2013-04-24 11:10:00,32.5,32.52,32.48,32.49,282700.0,27.1286,27.1453,27.1119,27.1202,282700.0
2013-04-24 11:15:00,32.5,32.53,32.48,32.51,204400.0,27.1286,27.1536,27.1119,27.1369,204400.0
2013-04-24 11:20:00,32.52,32.56,32.52,32.54,167000.0,27.1453,27.1787,27.1453,27.162,167000.0
2013-04-24 11:25:00,32.53,32.55,32.52,32.53,322100.0,27.1536,27.1703,27.1453,27.1536,322100.0
2013-04-24 11:30:00,32.54,32.55,32.51,32.52,175100.0,27.162,27.1703,27.1369,27.1453,175100.0
2013-04-24 11:35:00,32.53,32.56,32.53,32.55,136400.0,27.1536,27.1787,27.1536,27.1703,136400.0
2013-04-24 11:40:00,32.55,32.56,32.54,32.55,119200.0,27.1703,27.1787,27.162,27.1703,119200.0
2013-04-24 11:45:00,32.55,32.58,32.54,32.56,347600.0,27.1703,27.1954,27.162,27.1787,347600.0
2013-04-24 11:50:00,32.56,32.57,32.52,32.54,252200.0,27.1787,27.187,27.1453,27.162,252200.0
2013-04-24 11:55:00,32.54,32.56,32.54,32.55,60500.0,27.162,27.1787,27.162,27.1703,60500.0
2013-04-24 12:00:00,32.55,32.56,32.53,32.55,88200.0,27.1703,27.1787,27.1536,27.1703,88200.0
2013-04-24 12:05:00,32.55,32.56,32.53,32.54,163400.0,27.1703,27.1787,27.1536,27.162,163400.0
2013-04-24 12:10:00,32.54,32.55,32.53,32.53,35900.0,27.162,27.1703,27.1536,27.1536,35900.0
2013-04-24 12:15:00,32.53,32.54,32.51,32.52,47800.0,27.1536,27.162,27.1369,27.1453,47800.0
2013-04-24 12:20:00,32.52,32.55,32.52,32.54,131200.0,27.1453,27.1703,27.1453,27.162,131200.0
2013-04-24 12:25:00,32.54,32.54,32.46,32.47,419400.0,27.162,27.162,27.0952,27.1035,419400.0
2013-04-24 12:30:00,32.48,32.52,32.47,32.48,172300.0,27.1119,27.1453,27.1035,27.1119,172300.0
2013-04-24 12:35:00,32.47,32.48,32.45,32.45,109900.0,27.1035,27.1119,27.0868,27.0868,109900.0
2013-04-24 12:40:00,32.45,32.48,32.44,32.47,118000.0,27.0868,27.1119,27.0785,27.1035,118000.0
2013-04-24 12:45:00,32.46,32.49,32.44,32.46,100600.0,27.0952,27.1202,27.0785,27.0952,100600.0
2013-04-24 12:50:00,32.46,32.49,32.45,32.45,91400.0,27.0952,27.1202,27.0868,27.0868,91400.0
2013-04-24 12:55:00,32.45,32.51,32.45,32.5,89500.0,27.0868,27.1369,27.0868,27.1286,89500.0
2013-04-24 13:00:00,32.5,32.55,32.49,32.55,163900.0,27.1286,27.1703,27.1202,27.1703,163900.0
2013-04-24 13:05:00,32.55,32.59,32.54,32.55,168700.0,27.1703,27.2037,27.162,27.1703,168700.0
2013-04-24 13:10:00,32.55,32.57,32.54,32.55,375400.0,27.1703,27.187,27.162,27.1703,375400.0
2013-04-24 13:15:00,32.55,32.6,32.54,32.59,103300.0,27.1703,27.2121,27.162,27.2037,103300.0
2013-04-24 13:20:00,32.59,32.62,32.58,32.59,162000.0,27.2037,27.2287,27.1954,27.2037,162000.0
2013-04-24 13:25:00,32.6,32.62,32.58,32.59,275000.0,27.2121,27.2287,27.1954,27.2037,275000.0
2013-04-24 13:30:00,32.59,32.64,32.58,32.62,173200.0,27.2037,27.2454,27.1954,27.2287,173200.0
2013-04-24 13:35:00,32.63,32.68,32.61,32.66,229400.0,27.2371,27.2788,27.2204,27.2621,229400.0
2013-04-24 13:40:00,32.65,32.67,32.63,32.66,103200.0,27.2538,27.2705,27.2371,27.2621,103200.0
2013-04-24 13:45:00,32.66,32.66,32.63,32.64,90300.0,27.2621,27.2621,27.2371,27.2454,90300.0
2013-04-24 13:50:00,32.63,32.64,32.56,32.57,389200.0,27.2371,27.2454,27.1787,27.187,389200.0
2013-04-24 13:55:00,32.57,32.58,32.55,32.55,194600.0,27.187,27.1954,27.1703,27.1703,194600.0
2013-04-24 14:00:00,32.55,32.62,32.55,32.61,206500.0,27.1703,27.2287,27.1703,27.2204,206500.0
2013-04-24 14:05:00,32.6,32.61,32.57,32.58,191500.0,27.2121,27.2204,27.187,27.1954,191500.0
2013-04-24 14:10:00,32.58,32.58,32.56,32.57,161000.0,27.1954,27.1954,27.1787,27.187,161000.0
2013-04-24 14:15:00,32.56,32.59,32.56,32.59,123500.0,27.1787,27.2037,27.1787,27.2037,123500.0
2013-04-24 14:20:00,32.59,32.59,32.55,32.55,197600.0,27.2037,27.2037,27.1703,27.1703,197600.0
2013-04-24 14:25:00,32.55,32.56,32.52,32.54,341400.0,27.1703,27.1787,27.1453,27.162,341400.0
2013-04-24 14:30:00,32.54,32.54,32.49,32.51,389400.0,27.162,27.162,27.1202,27.1369,389400.0
2013-04-24 14:35:00,32.51,32.55,32.5,32.55,294600.0,27.1369,27.1703,27.1286,27.1703,294600.0
2013-04-24 14:40:00,32.55,32.56,32.52,32.55,110200.0,27.1703,27.1787,27.1453,27.1703,110200.0
2013-04-24 14:45:00,32.56,32.57,32.53,32.55,117400.0,27.1787,27.187,27.1536,27.1703,117400.0
2013-04-24 14:50:00,32.55,32.57,32.53,32.54,155500.0,27.1703,27.187,27.1536,27.162,155500.0
2013-04-24 14:55:00,32.54,32.57,32.54,32.57,363800.0,27.162,27.187,27.162,27.187,363800.0
2013-04-24 15:00:00,32.57,32.58,32.56,32.56,128600.0,27.187,27.1954,27.1787,27.1787,128600.0
2013-04-24 15:05:00,32.56,32.6,32.55,32.56,191500.0,27.1787,27.2121,27.1703,27.1787,191500.0
2013-04-24 15:10:00,32.57,32.57,32.53,32.56,152000.0,27.187,27.187,27.1536,27.1787,152000.0
2013-04-24 15:15:00,32.56,32.58,32.55,32.58,173000.0,27.1787,27.1954,27.1703,27.1954,173000.0
2013-04-24 15:20:00,32.58,32.59,32.56,32.56,680400.0,27.1954,27.2037,27.1787,27.1787,680400.0
2013-04-24 15:25:00,32.57,32.58,32.54,32.57,263100.0,27.187,27.1954,27.162,27.187,263100.0
2013-04-24 15:30:00,32.58,32.59,32.54,32.58,453300.0,27.1954,27.2037,27.162,27.1954,453300.0
2013-04-24 15:35:00,32.57,32.58,32.55,32.57,202200.0,27.187,27.1954,27.1703,27.187,202200.0
2013-04-24 15:40:00,32.57,32.59,32.55,32.55,194100.0,27.187,27.2037,27.1703,27.1703,194100.0
2013-04-24 15:45:00,32.55,32.58,32.55,32.56,564500.0,27.1703,27.1954,27.1703,27.1787,564500.0
2013-04-24 15:50:00,32.57,32.58,32.55,32.57,380600.0,27.187,27.1954,27.1703,27.187,380600.0
2013-04-24 15:55:00,32.57,32.57,32.49,32.5,880200.0,27.187,27.187,27.1202,27.1286,880200.0
2013-04-25 09:30:00,32.57,32.58,32.46,32.47,551100.0,27.187,27.1954,27.0952,27.1035,551100.0
2013-04-25 09:35:00,32.49,32.57,32.45,32.48,609400.0,27.1202,27.187,27.0868,27.1119,609400.0
2013-04-25 09:40:00,32.48,32.58,32.45,32.48,542800.0,27.1119,27.1954,27.0868,27.1119,542800.0
2013-04-25 09:45:00,32.48,32.54,32.38,32.41,678400.0,27.1119,27.162,27.0284,27.0535,678400.0
2013-04-25 09:50:00,32.41,32.42,32.32,32.37,691000.0,27.0535,27.0618,26.9783,27.0201,691000.0
2013-04-25 09:55:00,32.37,32.45,32.34,32.43,348800.0,27.0201,27.0868,26.995,27.0702,348800.0
2013-04-25 10:00:00,32.44,32.51,32.43,32.47,451400.0,27.0785,27.1369,27.0702,27.1035,451400.0
2013-04-25 10:05:00,32.47,32.51,32.44,32.5,363000.0,27.1035,27.1369,27.0785,27.1286,363000.0
2013-04-25 10:10:00,32.5,32.5,32.42,32.47,230400.0,27.1286,27.1286,27.0618,27.1035,230400.0
2013-04-25 10:15:00,32.48,32.5,32.46,32.49,467000.0,27.1119,27.1286,27.0952,27.1202,467000.0
2013-04-25 10:20:00,32.48,32.5,32.44,32.49,427400.0,27.1119,27.1286,27.0785,27.1202,427400.0
2013-04-25 10:25:00,32.49,32.54,32.48,32.51,375800.0,27.1202,27.162,27.1119,27.1369,375800.0
2013-04-25 10:30:00,32.51,32.51,32.47,32.47,337100.0,27.1369,27.1369,27.1035,27.1035,337100.0
2013-04-25 10:35:00,32.47,32.51,32.44,32.49,610600.0,27.1035,27.1369,27.0785,27.1202,610600.0
2013-04-25 10:40:00,32.5,32.55,32.48,32.54,286600.0,27.1286,27.1703,27.1119,27.162,286600.0
2013-04-25 10:45:00,32.54,32.55,32.47,32.51,279600.0,27.162,27.1703,27.1035,27.1369,279600.0
2013-04-25 10:50:00,32.5,32.54,32.49,32.49,531000.0,27.1286,27.162,27.1202,27.1202,531000.0
2013-04-25 10:55:00,32.5,32.51,32.45,32.45,212300.0,27.1286,27.1369,27.0868,27.0868,212300.0
2013-04-25 11:00:00,32.46,32.51,32.44,32.45,235700.0,27.0952,27.1369,27.0785,27.0868,235700.0
2013-04-25 11:05:00,32.45,32.5,32.45,32.5,86400.0,27.0868,27.1286,27.0868,27.1286,86400.0
2013-04-25 11:10:00,32.5,32.5,32.44,32.44,183300.0,27.1286,27.1286,27.0785,27.0785,183300.0
2013-04-25 11:15:00,32.45,32.49,32.44,32.46,281600.0,27.0868,27.1202,27.0785,27.0952,281600.0
2013-04-25 11:20:00,32.46,32.47,32.42,32.43,221700.0,27.0952,27.1035,27.0618,27.0702,221700.0
2013-04-25 11:25:00,32.43,32.45,32.42,32.44,205900.0,27.0702,27.0868,27.0618,27.0785,205900.0
2013-04-25 11:30:00,32.45,32.53,32.44,32.5,506100.0,27.0868,27.1536,27.0785,27.1286,506100.0
2013-04-25 11:35:00,32.51,32.51,32.47,32.5,180800.0,27.1369,27.1369,27.1035,27.1286,180800.0
2013-04-25 11:40:00,32.5,32.52,32.48,32.49,184200.0,27.1286,27.1453,27.1119,27.1202,184200.0
2013-04-25 11:45:00,32.5,32.51,32.48,32.48,107000.0,27.1286,27.1369,27.1119,27.1119,107000.0
2013-04-25 11:50:00,32.49,32.51,32.48,32.49,124400.0,27.1202,27.1369,27.1119,27.1202,124400.0
2013-04-25 11:55:00,32.48,32.49,32.43,32.47,192200.0,27.1119,27.1202,27.0702,27.1035,192200.0
2013-04-25 12:00:00,32.47,32.5,32.45,32.49,143400.0,27.1035,27.1286,27.0868,27.1202,143400.0
2013-04-25 12:05:00,32.48,32.5,32.47,32.49,67000.0,27.1119,27.1286,27.1035,27.1202,67000.0
2013-04-25 12:10:00,32.5,32.51,32.47,32.5,168700.0,27.1286,27.1369,27.1035,27.1286,168700.0
2013-04-25 12:15:00,32.49,32.51,32.48,32.49,973600.0,27.1202,27.1369,27.1119,27.1202,973600.0
2013-04-25 12:20:00,32.5,32.51,32.49,32.5,106600.0,27.1286,27.1369,27.1202,27.1286,106600.0
2013-04-25 12:25:00,32.49,32.51,32.49,32.5,274800.0,27.1202,27.1369,27.1202,27.1286,274800.0
2013-04-25 12:30:00,32.5,32.52,32.47,32.48,355000.0,27.1286,27.1453,27.1035,27.1119,355000.0
2013-04-25 12:35:00,32.48,32.49,32.44,32.48,182800.0,27.1119,27.1202,27.0785,27.1119,182800.0
2013-04-25 12:40:00,32.47,32.5,32.46,32.48,189900.0,27.1035,27.1286,27.0952,27.1119,189900.0
2013-04-25 12:45:00,32.47,32.49,32.47,32.48,100000.0,27.1035,27.1202,27.1035,27.1119,100000.0
2013-04-25 12:50:00,32.48,32.5,32.48,32.49,106900.0,27.1119,27.1286,27.1119,27.1202,106900.0
2013-04-25 12:55:00,32.49,32.51,32.46,32.47,300300.0,27.1202,27.1369,27.0952,27.1035,300300.0
2013-04-25 13:00:00,32.47,32.5,32.46,32.49,137400.0,27.1035,27.1286,27.0952,27.1202,137400.0
2013-04-25 13:05:00,32.49,32.51,32.46,32.48,219200.0,27.1202,27.1369,27.0952,27.1119,219200.0
2013-04-25 13:10:00,32.48,32.48,32.45,32.48,137000.0,27.1119,27.1119,27.0868,27.1119,137000.0
2013-04-25 13:15:00,32.48,32.5,32.46,32.46,255300.0,27.1119,27.1286,27.0952,27.0952,255300.0
2013-04-25 13:20:00,32.46,32.49,32.45,32.46,747300.0,27.0952,27.1202,27.0868,27.0952,747300.0
2013-04-25 13:25:00,32.47,32.47,32.43,32.45,182700.0,27.1035,27.1035,27.0702,27.0868,182700.0
2013-04-25 13:30:00,32.45,32.47,32.44,32.45,151900.0,27.0868,27.1035,27.0785,27.0868,151900.0
2013-04-25 13:35:00,32.45,32.45,32.42,32.45,183700.0,27.0868,27.0868,27.0618,27.0868,183700.0
2013-04-25 13:40:00,32.45,32.46,32.43,32.43,153800.0,27.0868,27.0952,27.0702,27.0702,153800.0
2013-04-25 13:45:00,32.43,32.44,32.4,32.42,237900.0,27.0702,27.0785,27.0451,27.0618,237900.0
2013-04-25 13:50:00,32.42,32.45,32.41,32.45,219600.0,27.0618,27.0868,27.0535,27.0868,219600.0
2013-04-25 13:55:00,32.45,32.47,32.44,32.45,156800.0,27.0868,27.1035,27.0785,27.0868,156800.0
2013-04-25 14:00:00,32.45,32.47,32.43,32.47,112500.0,27.0868,27.1035,27.0702,27.1035,112500.0
2013-04-25 14:05:00,32.47,32.49,32.45,32.47,727800.0,27.1035,27.1202,27.0868,27.1035,727800.0
2013-04-25 14:10:00,32.48,32.48,32.45,32.45,151500.0,27.1119,27.1119,27.0868,27.0868,151500.0
2013-04-25 14:15:00,32.45,32.46,32.4,32.41,142600.0,27.0868,27.0952,27.0451,27.0535,142600.0
2013-04-25 14:20:00,32.4,32.41,32.38,32.4,268000.0,27.0451,27.0535,27.0284,27.0451,268000.0
2013-04-25 14:25:00,32.4,32.41,32.38,32.38,155700.0,27.0451,27.0535,27.0284,27.0284,155700.0
2013-04-25 14:30:00,32.38,32.39,32.33,32.38,193000.0,27.0284,27.0368,26.9867,27.0284,193000.0
2013-04-25 14:35:00,32.38,32.42,32.38,32.42,121200.0,27.0284,27.0618,27.0284,27.0618,121200.0
2013-04-25 14:40:00,32.42,32.44,32.39,32.42,202000.0,27.0618,27.0785,27.0368,27.0618,202000.0
2013-04-25 14:45:00,32.42,32.43,32.39,32.39,125000.0,27.0618,27.0702,27.0368,27.0368,125000.0
2013-04-25 14:50:00,32.39,32.4,32.37,32.39,189000.0,27.0368,27.0451,27.0201,27.0368,189000.0
2013-04-25 14:55:00,32.4,32.41,32.36,32.38,190800.0,27.0451,27.0535,27.0117,27.0284,190800.0
2013-04-25 15:00:00,32.39,32.39,32.33,32.33,213000.0,27.0368,27.0368,26.9867,26.9867,213000.0
2013-04-25 15:05:00,32.33,32.33,32.27,32.32,272000.0,26.9867,26.9867,26.9366,26.9783,272000.0
2013-04-25 15:10:00,32.32,32.32,32.26,32.3,331900.0,26.9783,26.9783,26.9282,26.9616,331900.0
2013-04-25 15:15:00,32.3,32.31,32.25,32.28,239300.0,26.9616,26.97,26.9199,26.9449,239300.0
2013-04-25 15:20:00,32.28,32.29,32.25,32.25,234800.0,26.9449,26.9533,26.9199,26.9199,234800.0
2013-04-25 15:25:00,32.25,32.28,32.22,32.24,400000.0,26.9199,26.9449,26.8949,26.9116,400000.0
2013-04-25 15:30:00,32.24,32.29,32.22,32.27,190600.0,26.9116,26.9533,26.8949,26.9366,190600.0
2013-04-25 15:35:00,32.27,32.33,32.26,32.33,379300.0,26.9366,26.9867,26.9282,26.9867,379300.0
2013-04-25 15:40:00,32.33,32.38,32.32,32.38,537300.0,26.9867,27.0284,26.9783,27.0284,537300.0
2013-04-25 15:45:00,32.38,32.39,32.32,32.35,807400.0,27.0284,27.0368,26.9783,27.0034,807400.0
2013-04-25 15:50:00,32.34,32.34,32.25,32.25,637300.0,26.995,26.995,26.9199,26.9199,637300.0
2013-04-25 15:55:00,32.26,32.3,32.21,32.27,1151100.0,26.9282,26.9616,26.8865,26.9366,1151100.0
2013-04-26 09:30:00,32.18,32.39,32.17,32.38,530900.0,26.8615,27.0368,26.8531,27.0284,530900.0
2013-04-26 09:35:00,32.38,32.42,32.32,32.34,244100.0,27.0284,27.0618,26.9783,26.995,244100.0
2013-04-26 09:40:00,32.34,32.42,32.31,32.4,201300.0,26.995,27.0618,26.97,27.0451,201300.0
2013-04-26 09:45:00,32.4,32.46,32.38,32.45,139900.0,27.0451,27.0952,27.0284,27.0868,139900.0
2013-04-26 09:50:00,32.45,32.52,32.43,32.5,167100.0,27.0868,27.1453,27.0702,27.1286,167100.0
2013-04-26 09:55:00,32.48,32.53,32.47,32.5,393900.0,27.1119,27.1536,27.1035,27.1286,393900.0
2013-04-26 10:00:00,32.51,32.52,32.47,32.48,228500.0,27.1369,27.1453,27.1035,27.1119,228500.0
2013-04-26 10:05:00,32.48,32.49,32.4,32.41,161200.0,27.1119,27.1202,27.0451,27.0535,161200.0
2013-04-26 10:10:00,32.41,32.44,32.34,32.35,344800.0,27.0535,27.0785,26.995,27.0034,344800.0
2013-04-26 10:15:00,32.35,32.35,32.27,32.33,208100.0,27.0034,27.0034,26.9366,26.9867,208100.0
2013-04-26 10:20:00,32.31,32.35,32.29,32.35,204900.0,26.97,27.0034,26.9533,27.0034,204900.0
2013-04-26 10:25:00,32.35,32.36,32.32,32.35,302600.0,27.0034,27.0117,26.9783,27.0034,302600.0
2013-04-26 10:30:00,32.34,32.36,32.33,32.33,219300.0,26.995,27.0117,26.9867,26.9867,219300.0
2013-04-26 10:35:00,32.34,32.36,32.33,32.35,345100.0,26.995,27.0117,26.9867,27.0034,345100.0
2013-04-26 10:40:00,32.35,32.37,32.3,32.34,254200.0,27.0034,27.0201,26.9616,26.995,254200.0
2013-04-26 10:45:00,32.34,32.4,32.32,32.4,169000.0,26.995,27.0451,26.9783,27.0451,169000.0
2013-04-26 10:50:00,32.39,32.4,32.32,32.33,206900.0,27.0368,27.0451,26.9783,26.9867,206900.0
2013-04-26 10:55:00,32.33,32.42,32.32,32.41,255200.0,26.9867,27.0618,26.9783,27.0535,255200.0
2013-04-26 11:00:00,32.41,32.44,32.38,32.43,177800.0,27.0535,27.0785,27.0284,27.0702,177800.0
2013-04-26 11:05:00,32.43,32.45,32.41,32.42,154900.0,27.0702,27.0868,27.0535,27.0618,154900.0
2013-04-26 11:10:00,32.42,32.47,32.42,32.47,177000.0,27.0618,27.1035,27.0618,27.1035,177000.0
2013-04-26 11:15:00,32.47,32.52,32.46,32.46,372000.0,27.1035,27.1453,27.0952,27.0952,372000.0
2013-04-26 11:20:00,32.45,32.49,32.44,32.48,244100.0,27.0868,27.1202,27.0785,27.1119,244100.0
2013-04-26 11:25:00,32.48,32.51,32.47,32.48,206200.0,27.1119,27.1369,27.1035,27.1119,206200.0
2013-04-26 11:30:00,32.48,32.49,32.44,32.46,148200.0,27.1119,27.1202,27.0785,27.0952,148200.0
2013-04-26 11:35:00,32.47,32.48,32.43,32.46,187700.0,27.1035,27.1119,27.0702,27.0952,187700.0
2013-04-26 11:40:00,32.46,32.47,32.44,32.45,91300.0,27.0952,27.1035,27.0785,27.0868,91300.0
2013-04-26 11:45:00,32.45,32.46,32.38,32.38,356800.0,27.0868,27.0952,27.0284,27.0284,356800.0
2013-04-26 11:50:00,32.38,32.39,32.36,32.37,335900.0,27.0284,27.0368,27.0117,27.0201,335900.0
2013-04-26 11:55:00,32.38,32.38,32.32,32.36,296100.0,27.0284,27.0284,26.9783,27.0117,296100.0
2013-04-26 12:00:00,32.35,32.35,32.31,32.34,142700.0,27.0034,27.0034,26.97,26.995,142700.0
2013-04-26 12:05:00,32.35,32.36,32.32,32.36,188500.0,27.0034,27.0117,26.9783,27.0117,188500.0
2013-04-26 12:10:00,32.35,32.41,32.33,32.39,199700.0,27.0034,27.0535,26.9867,27.0368,199700.0
2013-04-26 12:15:00,32.4,32.41,32.37,32.38,355600.0,27.0451,27.0535,27.0201,27.0284,355600.0
2013-04-26 12:20:00,32.38,32.4,32.37,32.38,200900.0,27.0284,27.0451,27.0201,27.0284,200900.0
2013-04-26 12:25:00,32.37,32.41,32.37,32.4,103800.0,27.0201,27.0535,27.0201,27.0451,103800.0
2013-04-26 12:30:00,32.4,32.41,32.38,32.41,370200.0,27.0451,27.0535,27.0284,27.0535,370200.0
2013-04-26 12:35:00,32.41,32.44,32.39,32.4,210500.0,27.0535,27.0785,27.0368,27.0451,210500.0
2013-04-26 12:40:00,32.4,32.4,32.38,32.38,105600.0,27.0451,27.0451,27.0284,27.0284,105600.0
2013-04-26 12:45:00,32.38,32.41,32.37,32.4,151100.0,27.0284,27.0535,27.0201,27.0451,151100.0
2013-04-26 12:50:00,32.4,32.41,32.37,32.39,410200.0,27.0451,27.0535,27.0201,27.0368,410200.0
2013-04-26 12:55:00,32.39,32.39,32.37,32.38,142700.0,27.0368,27.0368,27.0201,27.0284,142700.0
2013-04-26 13:00:00,32.38,32.38,32.35,32.36,249400.0,27.0284,27.0284,27.0034,27.0117,249400.0
2013-04-26 13:05:00,32.35,32.39,32.34,32.38,176300.0,27.0034,27.0368,26.995,27.0284,176300.0
2013-04-26 13:10:00,32.38,32.42,32.38,32.42,71000.0,27.0284,27.0618,27.0284,27.0618,71000.0
2013-04-26 13:15:00,32.42,32.45,32.41,32.43,113600.0,27.0618,27.0868,27.0535,27.0702,113600.0
2013-04-26 13:20:00,32.43,32.44,32.4,32.41,230800.0,27.0702,27.0785,27.0451,27.0535,230800.0
2013-04-26 13:25:00,32.41,32.47,32.41,32.45,138200.0,27.0535,27.1035,27.0535,27.0868,138200.0
2013-04-26 13:30:00,32.45,32.46,32.43,32.43,88600.0,27.0868,27.0952,27.0702,27.0702,88600.0
2013-04-26 13:35:00,32.44,32.44,32.41,32.42,278900.0,27.0785,27.0785,27.0535,27.0618,278900.0
2013-04-26 13:40:00,32.41,32.43,32.41,32.41,134800.0,27.0535,27.0702,27.0535,27.0535,134800.0
2013-04-26 13:45:00,32.41,32.43,32.41,32.42,324900.0,27.0535,27.0702,27.0535,27.0618,324900.0
2013-04-26 13:50:00,32.41,32.42,32.4,32.41,80600.0,27.0535,27.0618,27.0451,27.0535,80600.0
2013-04-26 13:55:00,32.4,32.41,32.39,32.4,113000.0,27.0451,27.0535,27.0368,27.0451,113000.0
2013-04-26 14:00:00,32.4,32.41,32.38,32.4,164400.0,27.0451,27.0535,27.0284,27.0451,164400.0
2013-04-26 14:05:00,32.41,32.42,32.4,32.41,134000.0,27.0535,27.0618,27.0451,27.0535,134000.0
2013-04-26 14:10:00,32.4,32.44,32.4,32.42,496000.0,27.0451,27.0785,27.0451,27.0618,496000.0
2013-04-26 14:15:00,32.42,32.44,32.41,32.41,154200.0,27.0618,27.0785,27.0535,27.0535,154200.0
2013-04-26 14:20:00,32.42,32.43,32.4,32.42,495900.0,27.0618,27.0702,27.0451,27.0618,495900.0
2013-04-26 14:25:00,32.42,32.44,32.42,32.43,107600.0,27.0618,27.0785,27.0618,27.0702,107600.0
2013-04-26 14:30:00,32.43,32.45,32.42,32.45,148900.0,27.0702,27.0868,27.0618,27.0868,148900.0
2013-04-26 14:35:00,32.45,32.46,32.44,32.45,200500.0,27.0868,27.0952,27.0785,27.0868,200500.0
2013-04-26 14:40:00,32.46,32.47,32.44,32.46,386000.0,27.0952,27.1035,27.0785,27.0952,386000.0
2013-04-26 14:45:00,32.45,32.48,32.45,32.48,188100.0,27.0868,27.1119,27.0868,27.1119,188100.0
2013-04-26 14:50:00,32.47,32.48,32.43,32.43,278800.0,27.1035,27.1119,27.0702,27.0702,278800.0
2013-04-26 14:55:00,32.43,32.46,32.43,32.44,168300.0,27.0702,27.0952,27.0702,27.0785,168300.0
2013-04-26 15:00:00,32.45,32.47,32.43,32.44,384100.0,27.0868,27.1035,27.0702,27.0785,384100.0
2013-04-26 15:05:00,32.44,32.47,32.44,32.47,412900.0,27.0785,27.1035,27.0785,27.1035,412900.0
2013-04-26 15:10:00,32.47,32.47,32.44,32.45,160800.0,27.1035,27.1035,27.0785,27.0868,160800.0
2013-04-26 15:15:00,32.45,32.47,32.44,32.46,144900.0,27.0868,27.1035,27.0785,27.0952,144900.0
2013-04-26 15:20:00,32.47,32.47,32.44,32.45,123100.0,27.1035,27.1035,27.0785,27.0868,123100.0
2013-04-26 15:25:00,32.44,32.47,32.44,32.47,150500.0,27.0785,27.1035,27.0785,27.1035,150500.0
2013-04-26 15:30:00,32.47,32.48,32.45,32.48,435000.0,27.1035,27.1119,27.0868,27.1119,435000.0
2013-04-26 15:35:00,32.48,32.49,32.47,32.47,188300.0,27.1119,27.1202,27.1035,27.1035,188300.0
2013-04-26 15:40:00,32.47,32.48,32.45,32.45,187600.0,27.1035,27.1119,27.0868,27.0868,187600.0
2013-04-26 15:45:00,32.45,32.46,32.43,32.46,695900.0,27.0868,27.0952,27.0702,27.0952,695900.0
2013-04-26 15:50:00,32.45,32.45,32.41,32.41,612800.0,27.0868,27.0868,27.0535,27.0535,612800.0
2013-04-26 15:55:00,32.41,32.44,32.35,32.35,1348900.0,27.0535,27.0785,27.0034,27.0034,1348900.0
2013-04-29 09:30:00,32.39,32.45,32.37,32.41,609000.0,27.0368,27.0868,27.0201,27.0535,609000.0
2013-04-29 09:35:00,32.4,32.46,32.39,32.44,223900.0,27.0451,27.0952,27.0368,27.0785,223900.0
2013-04-29 09:40:00,32.43,32.45,32.39,32.4,394900.0,27.0702,27.0868,27.0368,27.0451,394900.0
2013-04-29 09:45:00,32.4,32.42,32.37,32.38,287000.0,27.0451,27.0618,27.0201,27.0284,287000.0
2013-04-29 09:50:00,32.38,32.44,32.35,32.43,233200.0,27.0284,27.0785,27.0034,27.0702,233200.0
2013-04-29 09:55:00,32.43,32.43,32.38,32.42,626500.0,27.0702,27.0702,27.0284,27.0618,626500.0
2013-04-29 10:00:00,32.43,32.5,32.41,32.46,365300.0,27.0702,27.1286,27.0535,27.0952,365300.0
2013-04-29 10:05:00,32.45,32.5,32.45,32.49,432400.0,27.0868,27.1286,27.0868,27.1202,432400.0
2013-04-29 10:10:00,32.49,32.5,32.41,32.46,350300.0,27.1202,27.1286,27.0535,27.0952,350300.0
2013-04-29 10:15:00,32.46,32.5,32.43,32.44,294100.0,27.0952,27.1286,27.0702,27.0785,294100.0
2013-04-29 10:20:00,32.45,32.49,32.44,32.48,849900.0,27.0868,27.1202,27.0785,27.1119,849900.0
2013-04-29 10:25:00,32.49,32.5,32.44,32.45,285100.0,27.1202,27.1286,27.0785,27.0868,285100.0
2013-04-29 10:30:00,32.45,32.45,32.41,32.43,365800.0,27.0868,27.0868,27.0535,27.0702,365800.0
2013-04-29 10:35:00,32.43,32.45,32.39,32.4,267100.0,27.0702,27.0868,27.0368,27.0451,267100.0
2013-04-29 10:40:00,32.39,32.41,32.34,32.34,317800.0,27.0368,27.0535,26.995,26.995,317800.0
2013-04-29 10:45:00,32.34,32.35,32.27,32.29,399200.0,26.995,27.0034,26.9366,26.9533,399200.0
2013-04-29 10:50:00,32.3,32.37,32.27,32.36,312300.0,26.9616,27.0201,26.9366,27.0117,312300.0
2013-04-29 10:55:00,32.36,32.38,32.34,32.37,189300.0,27.0117,27.0284,26.995,27.0201,189300.0
2013-04-29 11:00:00,32.37,32.38,32.35,32.36,214200.0,27.0201,27.0284,27.0034,27.0117,214200.0
2013-04-29 11:05:00,32.36,32.42,32.35,32.4,220500.0,27.0117,27.0618,27.0034,27.0451,220500.0
2013-04-29 11:10:00,32.39,32.4,32.36,32.37,232100.0,27.0368,27.0451,27.0117,27.0201,232100.0
2013-04-29 11:15:00,32.37,32.4,32.36,32.38,181900.0,27.0201,27.0451,27.0117,27.0284,181900.0
2013-04-29 11:20:00,32.39,32.4,32.38,32.39,260900.0,27.0368,27.0451,27.0284,27.0368,260900.0
2013-04-29 11:25:00,32.38,32.39,32.33,32.34,144600.0,27.0284,27.0368,26.9867,26.995,144600.0
2013-04-29 11:30:00,32.34,32.35,32.3,32.3,515600.0,26.995,27.0034,26.9616,26.9616,515600.0
2013-04-29 11:35:00,32.31,32.31,32.29,32.3,216100.0,26.97,26.97,26.9533,26.9616,216100.0
2013-04-29 11:40:00,32.3,32.3,32.23,32.23,479000.0,26.9616,26.9616,26.9032,26.9032,479000.0
2013-04-29 11:45:00,32.23,32.24,32.21,32.21,185200.0,26.9032,26.9116,26.8865,26.8865,185200.0
2013-04-29 11:50:00,32.21,32.21,32.14,32.14,292800.0,26.8865,26.8865,26.8281,26.8281,292800.0
2013-04-29 11:55:00,32.15,32.18,32.14,32.18,251300.0,26.8364,26.8615,26.8281,26.8615,251300.0
2013-04-29 12:00:00,32.17,32.22,32.17,32.22,458800.0,26.8531,26.8949,26.8531,26.8949,458800.0
2013-04-29 12:05:00,32.23,32.24,32.21,32.22,209300.0,26.9032,26.9116,26.8865,26.8949,209300.0
2013-04-29 12:10:00,32.21,32.24,32.21,32.24,202100.0,26.8865,26.9116,26.8865,26.9116,202100.0
2013-04-29 12:15:00,32.24,32.25,32.23,32.23,197000.0,26.9116,26.9199,26.9032,26.9032,197000.0
2013-04-29 12:20:00,32.23,32.25,32.22,32.24,252700.0,26.9032,26.9199,26.8949,26.9116,252700.0
2013-04-29 12:25:00,32.24,32.25,32.22,32.23,198600.0,26.9116,26.9199,26.8949,26.9032,198600.0
2013-04-29 12:30:00,32.23,32.28,32.23,32.27,135400.0,26.9032,26.9449,26.9032,26.9366,135400.0
2013-04-29 12:35:00,32.28,32.33,32.28,32.32,136200.0,26.9449,26.9867,26.9449,26.9783,136200.0
2013-04-29 12:40:00,32.32,32.36,32.31,32.35,285400.0,26.9783,27.0117,26.97,27.0034,285400.0
2013-04-29 12:45:00,32.35,32.36,32.29,32.3,429200.0,27.0034,27.0117,26.9533,26.9616,429200.0
2013-04-29 12:50:00,32.3,32.31,32.29,32.31,185500.0,26.9616,26.97,26.9533,26.97,185500.0
2013-04-29 12:55:00,32.31,32.31,32.29,32.29,191700.0,26.97,26.97,26.9533,26.9533,191700.0
2013-04-29 13:00:00,32.3,32.33,32.29,32.32,327300.0,26.9616,26.9867,26.9533,26.9783,327300.0
2013-04-29 13:05:00,32.31,32.34,32.3,32.34,157400.0,26.97,26.995,26.9616,26.995,157400.0
2013-04-29 13:10:00,32.34,32.35,32.33,32.34,126800.0,26.995,27.0034,26.9867,26.995,126800.0
2013-04-29 13:15:00,32.34,32.35,32.32,32.33,126000.0,26.995,27.0034,26.9783,26.9867,126000.0
2013-04-29 13:20:00,32.33,32.33,32.31,32.31,185900.0,26.9867,26.9867,26.97,26.97,185900.0
2013-04-29 13:25:00,32.31,32.32,32.26,32.26,385000.0,26.97,26.9783,26.9282,26.9282,385000.0
2013-04-29 13:30:00,32.26,32.28,32.26,32.28,251900.0,26.9282,26.9449,26.9282,26.9449,251900.0
2013-04-29 13:35:00,32.27,32.29,32.27,32.29,688700.0,26.9366,26.9533,26.9366,26.9533,688700.0
2013-04-29 13:40:00,32.29,32.3,32.27,32.27,257000.0,26.9533,26.9616,26.9366,26.9366,257000.0
2013-04-29 13:45:00,32.28,32.33,32.27,32.32,196000.0,26.9449,26.9867,26.9366,26.9783,196000.0
2013-04-29 13:50:00,32.32,32.32,32.3,32.32,263900.0,26.9783,26.9783,26.9616,26.9783,263900.0
2013-04-29 13:55:00,32.32,32.32,32.29,32.29,432800.0,26.9783,26.9783,26.9533,26.9533,432800.0
2013-04-29 14:00:00,32.3,32.3,32.28,32.28,238400.0,26.9616,26.9616,26.9449,26.9449,238400.0
2013-04-29 14:05:00,32.29,32.32,32.28,32.31,161300.0,26.9533,26.9783,26.9449,26.97,161300.0
2013-04-29 14:10:00,32.31,32.31,32.29,32.3,128700.0,26.97,26.97,26.9533,26.9616,128700.0
2013-04-29 14:15:00,32.29,32.31,32.28,32.28,182700.0,26.9533,26.97,26.9449,26.9449,182700.0
2013-04-29 14:20:00,32.29,32.3,32.28,32.29,226800.0,26.9533,26.9616,26.9449,26.9533,226800.0
2013-04-29 14:25:00,32.28,32.3,32.28,32.28,227400.0,26.9449,26.9616,26.9449,26.9449,227400.0
2013-04-29 14:30:00,32.29,32.3,32.28,32.28,128000.0,26.9533,26.9616,26.9449,26.9449,128000.0
2013-04-29 14:35:00,32.28,32.3,32.27,32.3,271400.0,26.9449,26.9616,26.9366,26.9616,271400.0
2013-04-29 14:40:00,32.3,32.3,32.28,32.29,567200.0,26.9616,26.9616,26.9449,26.9533,567200.0
2013-04-29 14:45:00,32.29,32.3,32.29,32.29,200000.0,26.9533,26.9616,26.9533,26.9533,200000.0
2013-04-29 14:50:00,32.3,32.3,32.28,32.29,1625100.0,26.9616,26.9616,26.9449,26.9533,1625100.0
2013-04-29 14:55:00,32.28,32.29,32.25,32.25,302100.0,26.9449,26.9533,26.9199,26.9199,302100.0
2013-04-29 15:00:00,32.25,32.29,32.25,32.25,261200.0,26.9199,26.9533,26.9199,26.9199,261200.0
2013-04-29 15:05:00,32.25,32.26,32.18,32.19,426900.0,26.9199,26.9282,26.8615,26.8698,426900.0
2013-04-29 15:10:00,32.19,32.2,32.17,32.17,136300.0,26.8698,26.8782,26.8531,26.8531,136300.0
2013-04-29 15:15:00,32.17,32.19,32.17,32.19,299600.0,26.8531,26.8698,26.8531,26.8698,299600.0
2013-04-29 15:20:00,32.18,32.21,32.18,32.2,557200.0,26.8615,26.8865,26.8615,26.8782,557200.0
2013-04-29 15:25:00,32.2,32.24,32.2,32.23,536400.0,26.8782,26.9116,26.8782,26.9032,536400.0
2013-04-29 15:30:00,32.23,32.24,32.19,32.23,382200.0,26.9032,26.9116,26.8698,26.9032,382200.0
2013-04-29 15:35:00,32.23,32.25,32.2,32.21,818400.0,26.9032,26.9199,26.8782,26.8865,818400.0
2013-04-29 15:40:00,32.22,32.23,32.2,32.23,1194500.0,26.8949,26.9032,26.8782,26.9032,1194500.0
2013-04-29 15:45:00,32.23,32.23,32.18,32.19,480300.0,26.9032,26.9032,26.8615,26.8698,480300.0
2013-04-29 15:50:00,32.19,32.21,32.17,32.19,999100.0,26.8698,26.8865,26.8531,26.8698,999100.0
2013-04-29 15:55:00,32.2,32.25,32.16,32.24,2101800.0,26.8782,26.9199,26.8448,26.9116,2101800.0
2013-04-30 09:30:00,32.22,32.38,32.22,32.3,1079900.0,26.8949,27.0284,26.8949,26.9616,1079900.0
2013-04-30 09:35:00,32.3,32.37,32.27,32.34,505200.0,26.9616,27.0201,26.9366,26.995,505200.0
2013-04-30 09:40:00,32.33,32.34,32.24,32.28,644700.0,26.9867,26.995,26.9116,26.9449,644700.0
2013-04-30 09:45:00,32.28,32.35,32.23,32.35,423600.0,26.9449,27.0034,26.9032,27.0034,423600.0
2013-04-30 09:50:00,32.34,32.37,32.27,32.29,391200.0,26.995,27.0201,26.9366,26.9533,391200.0
2013-04-30 09:55:00,32.29,32.31,32.25,32.28,284500.0,26.9533,26.97,26.9199,26.9449,284500.0
2013-04-30 10:00:00,32.28,32.34,32.26,32.3,856700.0,26.9449,26.995,26.9282,26.9616,856700.0
2013-04-30 10:05:00,32.3,32.34,32.29,32.32,552900.0,26.9616,26.995,26.9533,26.9783,552900.0
2013-04-30 10:10:00,32.31,32.37,32.29,32.35,600800.0,26.97,27.0201,26.9533,27.0034,600800.0
2013-04-30 10:15:00,32.36,32.37,32.3,32.36,641400.0,27.0117,27.0201,26.9616,27.0117,641400.0
2013-04-30 10:20:00,32.36,32.41,32.36,32.37,301700.0,27.0117,27.0535,27.0117,27.0201,301700.0
2013-04-30 10:25:00,32.38,32.38,32.3,32.31,230300.0,27.0284,27.0284,26.9616,26.97,230300.0
2013-04-30 10:30:00,32.3,32.37,32.29,32.36,281300.0,26.9616,27.0201,26.9533,27.0117,281300.0
2013-04-30 10:35:00,32.36,32.37,32.32,32.36,463900.0,27.0117,27.0201,26.9783,27.0117,463900.0
2013-04-30 10:40:00,32.36,32.4,32.34,32.38,1060200.0,27.0117,27.0451,26.995,27.0284,1060200.0
2013-04-30 10:45:00,32.39,32.44,32.38,32.39,310100.0,27.0368,27.0785,27.0284,27.0368,310100.0
2013-04-30 10:50:00,32.4,32.41,32.38,32.38,412200.0,27.0451,27.0535,27.0284,27.0284,412200.0
2013-04-30 10:55:00,32.38,32.42,32.37,32.41,225900.0,27.0284,27.0618,27.0201,27.0535,225900.0
2013-04-30 11:00:00,32.41,32.43,32.39,32.39,298000.0,27.0535,27.0702,27.0368,27.0368,298000.0
2013-04-30 11:05:00,32.4,32.41,32.38,32.41,493100.0,27.0451,27.0535,27.0284,27.0535,493100.0
2013-04-30 11:10:00,32.41,32.46,32.4,32.45,433300.0,27.0535,27.0952,27.0451,27.0868,433300.0
2013-04-30 11:15:00,32.45,32.47,32.43,32.44,292700.0,27.0868,27.1035,27.0702,27.0785,292700.0
2013-04-30 11:20:00,32.44,32.5,32.44,32.49,469300.0,27.0785,27.1286,27.0785,27.1202,469300.0
2013-04-30 11:25:00,32.48,32.54,32.48,32.54,250200.0,27.1119,27.162,27.1119,27.162,250200.0
2013-04-30 11:30:00,32.54,32.57,32.5,32.54,291700.0,27.162,27.187,27.1286,27.162,291700.0
2013-04-30 11:35:00,32.55,32.56,32.53,32.54,644400.0,27.1703,27.1787,27.1536,27.162,644400.0
2013-04-30 11:40:00,32.55,32.59,32.53,32.59,398100.0,27.1703,27.2037,27.1536,27.2037,398100.0
2013-04-30 11:45:00,32.59,32.63,32.58,32.59,1588800.0,27.2037,27.2371,27.1954,27.2037,1588800.0
2013-04-30 11:50:00,32.59,32.63,32.59,32.63,297100.0,27.2037,27.2371,27.2037,27.2371,297100.0
2013-04-30 11:55:00,32.63,32.63,32.57,32.59,363000.0,27.2371,27.2371,27.187,27.2037,363000.0
2013-04-30 12:00:00,32.59,32.6,32.59,32.59,104200.0,27.2037,27.2121,27.2037,27.2037,104200.0
2013-04-30 12:05:00,32.59,32.61,32.58,32.58,220700.0,27.2037,27.2204,27.1954,27.1954,220700.0
2013-04-30 12:10:00,32.59,32.6,32.58,32.59,117500.0,27.2037,27.2121,27.1954,27.2037,117500.0
2013-04-30 12:15:00,32.59,32.6,32.58,32.59,218300.0,27.2037,27.2121,27.1954,27.2037,218300.0
2013-04-30 12:20:00,32.58,32.61,32.58,32.6,369100.0,27.1954,27.2204,27.1954,27.2121,369100.0
2013-04-30 12:25:00,32.59,32.61,32.59,32.61,324500.0,27.2037,27.2204,27.2037,27.2204,324500.0
2013-04-30 12:30:00,32.61,32.65,32.6,32.64,178000.0,27.2204,27.2538,27.2121,27.2454,178000.0
2013-04-30 12:35:00,32.64,32.68,32.64,32.64,167500.0,27.2454,27.2788,27.2454,27.2454,167500.0
2013-04-30 12:40:00,32.64,32.67,32.64,32.65,470400.0,27.2454,27.2705,27.2454,27.2538,470400.0
2013-04-30 12:45:00,32.65,32.71,32.6,32.7,351700.0,27.2538,27.3039,27.2121,27.2955,351700.0
2013-04-30 12:50:00,32.71,32.71,32.69,32.7,157100.0,27.3039,27.3039,27.2872,27.2955,157100.0
2013-04-30 12:55:00,32.7,32.71,32.69,32.7,529900.0,27.2955,27.3039,27.2872,27.2955,529900.0
2013-04-30 13:00:00,32.69,32.71,32.68,32.69,515800.0,27.2872,27.3039,27.2788,27.2872,515800.0
2013-04-30 13:05:00,32.69,32.74,32.68,32.72,140200.0,27.2872,27.3289,27.2788,27.3122,140200.0
2013-04-30 13:10:00,32.73,32.73,32.7,32.71,173900.0,27.3206,27.3206,27.2955,27.3039,173900.0
2013-04-30 13:15:00,32.72,32.72,32.7,32.72,111200.0,27.3122,27.3122,27.2955,27.3122,111200.0
2013-04-30 13:20:00,32.71,32.72,32.71,32.71,134000.0,27.3039,27.3122,27.3039,27.3039,134000.0
2013-04-30 13:25:00,32.72,32.72,32.66,32.67,239700.0,27.3122,27.3122,27.2621,27.2705,239700.0
2013-04-30 13:30:00,32.67,32.69,32.66,32.69,482400.0,27.2705,27.2872,27.2621,27.2872,482400.0
2013-04-30 13:35:00,32.68,32.7,32.68,32.7,94000.0,27.2788,27.2955,27.2788,27.2955,94000.0
2013-04-30 13:40:00,32.7,32.71,32.66,32.7,238900.0,27.2955,27.3039,27.2621,27.2955,238900.0
2013-04-30 13:45:00,32.71,32.81,32.7,32.81,497100.0,27.3039,27.3873,27.2955,27.3873,497100.0
2013-04-30 13:50:00,32.8,32.82,32.77,32.78,346400.0,27.379,27.3957,27.354,27.3623,346400.0
2013-04-30 13:55:00,32.78,32.78,32.75,32.77,229800.0,27.3623,27.3623,27.3373,27.354,229800.0
2013-04-30 14:00:00,32.77,32.79,32.75,32.75,341500.0,27.354,27.3707,27.3373,27.3373,341500.0
2013-04-30 14:05:00,32.75,32.76,32.69,32.71,261600.0,27.3373,27.3456,27.2872,27.3039,261600.0
2013-04-30 14:10:00,32.7,32.77,32.7,32.77,1117000.0,27.2955,27.354,27.2955,27.354,1117000.0
2013-04-30 14:15:00,32.76,32.78,32.75,32.77,169300.0,27.3456,27.3623,27.3373,27.354,169300.0
2013-04-30 14:20:00,32.78,32.79,32.75,32.78,645400.0,27.3623,27.3707,27.3373,27.3623,645400.0
2013-04-30 14:25:00,32.77,32.8,32.75,32.75,353100.0,27.354,27.379,27.3373,27.3373,353100.0
2013-04-30 14:30:00,32.76,32.77,32.74,32.74,183900.0,27.3456,27.354,27.3289,27.3289,183900.0
2013-04-30 14:35:00,32.73,32.79,32.73,32.78,171100.0,27.3206,27.3707,27.3206,27.3623,171100.0
2013-04-30 14:40:00,32.77,32.77,32.75,32.76,345300.0,27.354,27.354,27.3373,27.3456,345300.0
2013-04-30 14:45:00,32.75,32.76,32.7,32.73,1458600.0,27.3373,27.3456,27.2955,27.3206,1458600.0
2013-04-30 14:50:00,32.73,32.74,32.72,32.73,115700.0,27.3206,27.3289,27.3122,27.3206,115700.0
2013-04-30 14:55:00,32.72,32.76,32.71,32.76,403900.0,27.3122,27.3456,27.3039,27.3456,403900.0
2013-04-30 15:00:00,32.75,32.76,32.72,32.73,535100.0,27.3373,27.3456,27.3122,27.3206,535100.0
2013-04-30 15:05:00,32.72,32.8,32.72,32.78,695200.0,27.3122,27.379,27.3122,27.3623,695200.0
2013-04-30 15:10:00,32.78,32.79,32.73,32.75,205600.0,27.3623,27.3707,27.3206,27.3373,205600.0
2013-04-30 15:15:00,32.74,32.75,32.72,32.74,439000.0,27.3289,27.3373,27.3122,27.3289,439000.0
2013-04-30 15:20:00,32.73,32.77,32.73,32.77,337100.0,27.3206,27.354,27.3206,27.354,337100.0
2013-04-30 15:25:00,32.76,32.77,32.75,32.75,648700.0,27.3456,27.354,27.3373,27.3373,648700.0
2013-04-30 15:30:00,32.76,32.82,32.75,32.81,495100.0,27.3456,27.3957,27.3373,27.3873,495100.0
2013-04-30 15:35:00,32.81,32.82,32.75,32.79,550800.0,27.3873,27.3957,27.3373,27.3707,550800.0
2013-04-30 15:40:00,32.8,32.8,32.77,32.77,341200.0,27.379,27.379,27.354,27.354,341200.0
2013-04-30 15:45:00,32.77,32.78,32.75,32.76,573500.0,27.354,27.3623,27.3373,27.3456,573500.0
2013-04-30 15:50:00,32.76,32.86,32.76,32.86,1759600.0,27.3456,27.4291,27.3456,27.4291,1759600.0
2013-04-30 15:55:00,32.86,32.87,32.75,32.76,3184500.0,27.4291,27.4374,27.3373,27.3456,3184500.0
2013-05-01 09:30:00,32.9,33.1,32.72,33.05,2613400.0,27.4625,27.6294,27.3122,27.5877,2613400.0
2013-05-01 09:35:00,33.05,33.11,32.93,33.11,1432600.0,27.5877,27.6378,27.4875,27.6378,1432600.0
2013-05-01 09:40:00,33.11,33.33,33.11,33.29,1716400.0,27.6378,27.8214,27.6378,27.788,1716400.0
2013-05-01 09:45:00,33.3,33.48,33.28,33.41,1844600.0,27.7964,27.9466,27.7797,27.8882,1844600.0
2013-05-01 09:50:00,33.41,33.41,33.27,33.39,936200.0,27.8882,27.8882,27.7713,27.8715,936200.0
2013-05-01 09:55:00,33.4,33.45,33.38,33.44,1020600.0,27.8798,27.9216,27.8631,27.9132,1020600.0
2013-05-01 10:00:00,33.45,33.5,33.44,33.48,1422400.0,27.9216,27.9633,27.9132,27.9466,1422400.0
2013-05-01 10:05:00,33.48,33.53,33.47,33.52,1594400.0,27.9466,27.9883,27.9383,27.98,1594400.0
2013-05-01 10:10:00,33.52,33.57,33.48,33.5,1036600.0,27.98,28.0217,27.9466,27.9633,1036600.0
2013-05-01 10:15:00,33.5,33.53,33.48,33.49,1217400.0,27.9633,27.9883,27.9466,27.955,1217400.0
2013-05-01 10:20:00,33.48,33.54,33.46,33.51,2807800.0,27.9466,27.9967,27.9299,27.9717,2807800.0
2013-05-01 10:25:00,33.5,33.55,33.48,33.54,1805400.0,27.9633,28.005,27.9466,27.9967,1805400.0
2013-05-01 10:30:00,33.54,33.56,33.51,33.54,1116400.0,27.9967,28.0134,27.9717,27.9967,1116400.0
2013-05-01 10:35:00,33.55,33.62,33.54,33.59,1480400.0,28.005,28.0635,27.9967,28.0384,1480400.0
2013-05-01 10:40:00,33.59,33.61,33.51,33.52,664800.0,28.0384,28.0551,27.9717,27.98,664800.0
2013-05-01 10:45:00,33.51,33.52,33.48,33.49,1042200.0,27.9717,27.98,27.9466,27.955,1042200.0
2013-05-01 10:50:00,33.5,33.52,33.48,33.52,754200.0,27.9633,27.98,27.9466,27.98,754200.0
2013-05-01 10:55:00,33.52,33.52,33.5,33.51,268400.0,27.98,27.98,27.9633,27.9717,268400.0
2013-05-01 11:00:00,33.51,33.52,33.49,33.5,952600.0,27.9717,27.98,27.955,27.9633,952600.0
2013-05-01 11:05:00,33.5,33.52,33.5,33.52,459200.0,27.9633,27.98,27.9633,27.98,459200.0
2013-05-01 11:10:00,33.52,33.53,33.49,33.53,691200.0,27.98,27.9883,27.955,27.9883,691200.0
2013-05-01 11:15:00,33.52,33.53,33.48,33.51,324400.0,27.98,27.9883,27.9466,27.9717,324400.0
2013-05-01 11:20:00,33.5,33.52,33.48,33.52,386400.0,27.9633,27.98,27.9466,27.98,386400.0
2013-05-01 11:25:00,33.52,33.52,33.5,33.51,302800.0,27.98,27.98,27.9633,27.9717,302800.0
2013-05-01 11:30:00,33.5,33.52,33.49,33.5,531400.0,27.9633,27.98,27.955,27.9633,531400.0
2013-05-01 11:35:00,33.5,33.51,33.48,33.5,819200.0,27.9633,27.9717,27.9466,27.9633,819200.0
2013-05-01 11:40:00,33.5,33.52,33.48,33.52,860600.0,27.9633,27.98,27.9466,27.98,860600.0
2013-05-01 11:45:00,33.53,33.53,33.49,33.5,495800.0,27.9883,27.9883,27.955,27.9633,495800.0
2013-05-01 11:50:00,33.51,33.51,33.5,33.5,105200.0,27.9717,27.9717,27.9633,27.9633,105200.0
2013-05-01 11:55:00,33.51,33.53,33.49,33.51,439400.0,27.9717,27.9883,27.955,27.9717,439400.0
2013-05-01 12:00:00,33.52,33.52,33.49,33.51,386200.0,27.98,27.98,27.955,27.9717,386200.0
2013-05-01 12:05:00,33.51,33.51,33.48,33.51,571800.0,27.9717,27.9717,27.9466,27.9717,571800.0
2013-05-01 12:10:00,33.5,33.51,33.49,33.5,210400.0,27.9633,27.9717,27.955,27.9633,210400.0
2013-05-01 12:15:00,33.5,33.51,33.5,33.51,150400.0,27.9633,27.9717,27.9633,27.9717,150400.0
2013-05-01 12:20:00,33.5,33.51,33.5,33.5,435400.0,27.9633,27.9717,27.9633,27.9633,435400.0
2013-05-01 12:25:00,33.51,33.51,33.49,33.5,248200.0,27.9717,27.9717,27.955,27.9633,248200.0
2013-05-01 12:30:00,33.51,33.51,33.5,33.5,371200.0,27.9717,27.9717,27.9633,27.9633,371200.0
2013-05-01 12:35:00,33.51,33.51,33.5,33.5,217000.0,27.9717,27.9717,27.9633,27.9633,217000.0
2013-05-01 12:40:00,33.51,33.51,33.5,33.51,146000.0,27.9717,27.9717,27.9633,27.9717,146000.0
2013-05-01 12:45:00,33.51,33.51,33.5,33.51,121800.0,27.9717,27.9717,27.9633,27.9717,121800.0
2013-05-01 12:50:00,33.5,33.51,33.49,33.5,340400.0,27.9633,27.9717,27.955,27.9633,340400.0
2013-05-01 12:55:00,33.5,33.51,33.48,33.49,1081000.0,27.9633,27.9717,27.9466,27.955,1081000.0
2013-05-01 13:00:00,33.49,33.5,33.37,33.37,542000.0,27.955,27.9633,27.8548,27.8548,542000.0
2013-05-01 13:05:00,33.37,33.38,33.3,33.32,770200.0,27.8548,27.8631,27.7964,27.8131,770200.0
2013-05-01 13:10:00,33.32,33.34,33.25,33.26,619400.0,27.8131,27.8298,27.7546,27.763,619400.0
2013-05-01 13:15:00,33.26,33.27,33.21,33.26,711800.0,27.763,27.7713,27.7212,27.763,711800.0
2013-05-01 13:20:00,33.25,33.29,33.24,33.29,504200.0,27.7546,27.788,27.7463,27.788,504200.0
2013-05-01 13:25:00,33.28,33.33,33.27,33.33,630600.0,27.7797,27.8214,27.7713,27.8214,630600.0
2013-05-01 13:30:00,33.32,33.33,33.29,33.33,380200.0,27.8131,27.8214,27.788,27.8214,380200.0
2013-05-01 13:35:00,33.33,33.33,33.26,33.27,310800.0,27.8214,27.8214,27.763,27.7713,310800.0
2013-05-01 13:40:00,33.27,33.27,33.19,33.2,513800.0,27.7713,27.7713,27.7045,27.7129,513800.0
2013-05-01 13:45:00,33.2,33.2,33.16,33.2,568000.0,27.7129,27.7129,27.6795,27.7129,568000.0
2013-05-01 13:50:00,33.2,33.2,33.19,33.2,608800.0,27.7129,27.7129,27.7045,27.7129,608800.0
2013-05-01 13:55:00,33.2,33.23,33.19,33.22,673800.0,27.7129,27.7379,27.7045,27.7296,673800.0
2013-05-01 14:00:00,33.23,33.27,33.18,33.25,1310600.0,27.7379,27.7713,27.6962,27.7546,1310600.0
2013-05-01 14:05:00,33.25,33.31,33.24,33.31,646600.0,27.7546,27.8047,27.7463,27.8047,646600.0
2013-05-01 14:10:00,33.3,33.31,33.19,33.25,932200.0,27.7964,27.8047,27.7045,27.7546,932200.0
2013-05-01 14:15:00,33.26,33.26,33.2,33.26,625800.0,27.763,27.763,27.7129,27.763,625800.0
2013-05-01 14:20:00,33.26,33.31,33.25,33.28,945200.0,27.763,27.8047,27.7546,27.7797,945200.0
2013-05-01 14:25:00,33.27,33.32,33.25,33.3,558000.0,27.7713,27.8131,27.7546,27.7964,558000.0
2013-05-01 14:30:00,33.3,33.31,33.25,33.27,377400.0,27.7964,27.8047,27.7546,27.7713,377400.0
2013-05-01 14:35:00,33.26,33.27,33.22,33.22,480400.0,27.763,27.7713,27.7296,27.7296,480400.0
2013-05-01 14:40:00,33.23,33.26,33.22,33.26,577000.0,27.7379,27.763,27.7296,27.763,577000.0
2013-05-01 14:45:00,33.26,33.27,33.19,33.26,426000.0,27.763,27.7713,27.7045,27.763,426000.0
2013-05-01 14:50:00,33.26,33.3,33.23,33.3,587400.0,27.763,27.7964,27.7379,27.7964,587400.0
2013-05-01 14:55:00,33.3,33.31,33.28,33.3,587000.0,27.7964,27.8047,27.7797,27.7964,587000.0
2013-05-01 15:00:00,33.3,33.32,33.27,33.3,569800.0,27.7964,27.8131,27.7713,27.7964,569800.0
2013-05-01 15:05:00,33.29,33.3,33.23,33.23,496000.0,27.788,27.7964,27.7379,27.7379,496000.0
2013-05-01 15:10:00,33.24,33.26,33.23,33.24,314000.0,27.7463,27.763,27.7379,27.7463,314000.0
2013-05-01 15:15:00,33.24,33.26,33.2,33.25,1027400.0,27.7463,27.763,27.7129,27.7546,1027400.0
2013-05-01 15:20:00,33.24,33.25,33.12,33.12,996800.0,27.7463,27.7546,27.6461,27.6461,996800.0
2013-05-01 15:25:00,33.13,33.18,33.12,33.16,759800.0,27.6545,27.6962,27.6461,27.6795,759800.0
2013-05-01 15:30:00,33.16,33.21,33.16,33.21,724600.0,27.6795,27.7212,27.6795,27.7212,724600.0
2013-05-01 15:35:00,33.2,33.22,33.18,33.18,777400.0,27.7129,27.7296,27.6962,27.6962,777400.0
2013-05-01 15:40:00,33.19,33.21,33.16,33.19,707400.0,27.7045,27.7212,27.6795,27.7045,707400.0
2013-05-01 15:45:00,33.19,33.21,33.17,33.19,1098800.0,27.7045,27.7212,27.6878,27.7045,1098800.0
2013-05-01 15:50:00,33.19,33.19,33.15,33.16,1466400.0,27.7045,27.7045,27.6712,27.6795,1466400.0
2013-05-01 15:55:00,33.16,33.19,33.15,33.17,3040000.0,27.6795,27.7045,27.6712,27.6878,3040000.0
2013-05-02 09:30:00,33.1,33.19,32.98,33.05,755400.0,27.6294,27.7045,27.5292,27.5877,755400.0
2013-05-02 09:35:00,33.04,33.17,33.03,33.16,696300.0,27.5793,27.6878,27.571,27.6795,696300.0
2013-05-02 09:40:00,33.16,33.2,33.08,33.08,339200.0,27.6795,27.7129,27.6127,27.6127,339200.0
2013-05-02 09:45:00,33.08,33.17,33.07,33.08,413300.0,27.6127,27.6878,27.6044,27.6127,413300.0
2013-05-02 09:50:00,33.08,33.13,33.06,33.13,320400.0,27.6127,27.6545,27.596,27.6545,320400.0
2013-05-02 09:55:00,33.13,33.19,33.13,33.16,724100.0,27.6545,27.7045,27.6545,27.6795,724100.0
2013-05-02 10:00:00,33.16,33.23,33.14,33.18,530600.0,27.6795,27.7379,27.6628,27.6962,530600.0
2013-05-02 10:05:00,33.18,33.2,33.14,33.2,346800.0,27.6962,27.7129,27.6628,27.7129,346800.0
2013-05-02 10:10:00,33.2,33.43,33.19,33.4,570800.0,27.7129,27.9049,27.7045,27.8798,570800.0
2013-05-02 10:15:00,33.4,33.4,33.3,33.3,334600.0,27.8798,27.8798,27.7964,27.7964,334600.0
2013-05-02 10:20:00,33.3,33.39,33.3,33.36,633900.0,27.7964,27.8715,27.7964,27.8464,633900.0
2013-05-02 10:25:00,33.36,33.41,33.36,33.41,285100.0,27.8464,27.8882,27.8464,27.8882,285100.0
2013-05-02 10:30:00,33.4,33.41,33.37,33.39,313800.0,27.8798,27.8882,27.8548,27.8715,313800.0
2013-05-02 10:35:00,33.39,33.41,33.34,33.39,257800.0,27.8715,27.8882,27.8298,27.8715,257800.0
2013-05-02 10:40:00,33.39,33.41,33.36,33.4,182700.0,27.8715,27.8882,27.8464,27.8798,182700.0
2013-05-02 10:45:00,33.4,33.42,33.38,33.38,298800.0,27.8798,27.8965,27.8631,27.8631,298800.0
2013-05-02 10:50:00,33.38,33.43,33.36,33.41,196700.0,27.8631,27.9049,27.8464,27.8882,196700.0
2013-05-02 10:55:00,33.4,33.42,33.39,33.41,219500.0,27.8798,27.8965,27.8715,27.8882,219500.0
2013-05-02 11:00:00,33.41,33.44,33.39,33.41,235800.0,27.8882,27.9132,27.8715,27.8882,235800.0
2013-05-02 11:05:00,33.41,33.42,33.4,33.41,178600.0,27.8882,27.8965,27.8798,27.8882,178600.0
2013-05-02 11:10:00,33.41,33.46,33.4,33.43,334200.0,27.8882,27.9299,27.8798,27.9049,334200.0
2013-05-02 11:15:00,33.43,33.45,33.43,33.43,126600.0,27.9049,27.9216,27.9049,27.9049,126600.0
2013-05-02 11:20:00,33.43,33.46,33.43,33.45,370500.0,27.9049,27.9299,27.9049,27.9216,370500.0
2013-05-02 11:25:00,33.45,33.53,33.45,33.52,598400.0,27.9216,27.9883,27.9216,27.98,598400.0
2013-05-02 11:30:00,33.52,33.58,33.51,33.52,322700.0,27.98,28.0301,27.9717,27.98,322700.0
2013-05-02 11:35:00,33.51,33.52,33.46,33.49,199100.0,27.9717,27.98,27.9299,27.955,199100.0
2013-05-02 11:40:00,33.49,33.51,33.48,33.5,188100.0,27.955,27.9717,27.9466,27.9633,188100.0
2013-05-02 11:45:00,33.5,33.55,33.5,33.53,267600.0,27.9633,28.005,27.9633,27.9883,267600.0
2013-05-02 11:50:00,33.53,33.57,33.52,33.53,161000.0,27.9883,28.0217,27.98,27.9883,161000.0
2013-05-02 11:55:00,33.53,33.55,33.5,33.54,270100.0,27.9883,28.005,27.9633,27.9967,270100.0
2013-05-02 12:00:00,33.54,33.6,33.53,33.57,296900.0,27.9967,28.0468,27.9883,28.0217,296900.0
2013-05-02 12:05:00,33.56,33.57,33.54,33.56,186600.0,28.0134,28.0217,27.9967,28.0134,186600.0
2013-05-02 12:10:00,33.56,33.57,33.52,33.54,183500.0,28.0134,28.0217,27.98,27.9967,183500.0
2013-05-02 12:15:00,33.54,33.54,33.5,33.5,123100.0,27.9967,27.9967,27.9633,27.9633,123100.0
2013-05-02 12:20:00,33.5,33.52,33.49,33.51,266000.0,27.9633,27.98,27.955,27.9717,266000.0
2013-05-02 12:25:00,33.5,33.52,33.49,33.51,438700.0,27.9633,27.98,27.955,27.9717,438700.0
2013-05-02 12:30:00,33.51,33.53,33.5,33.52,175200.0,27.9717,27.9883,27.9633,27.98,175200.0
2013-05-02 12:35:00,33.52,33.52,33.5,33.51,71000.0,27.98,27.98,27.9633,27.9717,71000.0
2013-05-02 12:40:00,33.51,33.55,33.51,33.53,171200.0,27.9717,28.005,27.9717,27.9883,171200.0
2013-05-02 12:45:00,33.53,33.56,33.53,33.55,35300.0,27.9883,28.0134,27.9883,28.005,35300.0
2013-05-02 12:50:00,33.56,33.6,33.55,33.6,81600.0,28.0134,28.0468,28.005,28.0468,81600.0
2013-05-02 12:55:00,33.6,33.6,33.57,33.57,140000.0,28.0468,28.0468,28.0217,28.0217,140000.0
2013-05-02 13:00:00,33.57,33.58,33.55,33.56,68500.0,28.0217,28.0301,28.005,28.0134,68500.0
2013-05-02 13:05:00,33.56,33.6,33.56,33.59,129800.0,28.0134,28.0468,28.0134,28.0384,129800.0
2013-05-02 13:10:00,33.59,33.61,33.57,33.61,147100.0,28.0384,28.0551,28.0217,28.0551,147100.0
2013-05-02 13:15:00,33.6,33.65,33.6,33.64,245100.0,28.0468,28.0885,28.0468,28.0802,245100.0
2013-05-02 13:20:00,33.64,33.67,33.63,33.65,358800.0,28.0802,28.1052,28.0718,28.0885,358800.0
2013-05-02 13:25:00,33.65,33.69,33.64,33.67,401400.0,28.0885,28.1219,28.0802,28.1052,401400.0
2013-05-02 13:30:00,33.67,33.69,33.66,33.68,106300.0,28.1052,28.1219,28.0969,28.1136,106300.0
2013-05-02 13:35:00,33.69,33.7,33.67,33.7,154700.0,28.1219,28.1303,28.1052,28.1303,154700.0
2013-05-02 13:40:00,33.7,33.7,33.66,33.66,153400.0,28.1303,28.1303,28.0969,28.0969,153400.0
2013-05-02 13:45:00,33.66,33.71,33.65,33.71,154800.0,28.0969,28.1386,28.0885,28.1386,154800.0
2013-05-02 13:50:00,33.71,33.71,33.68,33.69,201300.0,28.1386,28.1386,28.1136,28.1219,201300.0
2013-05-02 13:55:00,33.7,33.7,33.68,33.7,142700.0,28.1303,28.1303,28.1136,28.1303,142700.0
2013-05-02 14:00:00,33.7,33.7,33.67,33.7,447700.0,28.1303,28.1303,28.1052,28.1303,447700.0
2013-05-02 14:05:00,33.7,33.7,33.67,33.67,201600.0,28.1303,28.1303,28.1052,28.1052,201600.0
2013-05-02 14:10:00,33.67,33.69,33.64,33.66,137400.0,28.1052,28.1219,28.0802,28.0969,137400.0
2013-05-02 14:15:00,33.67,33.69,33.63,33.69,306700.0,28.1052,28.1219,28.0718,28.1219,306700.0
2013-05-02 14:20:00,33.68,33.69,33.64,33.64,392600.0,28.1136,28.1219,28.0802,28.0802,392600.0
2013-05-02 14:25:00,33.65,33.67,33.62,33.64,213800.0,28.0885,28.1052,28.0635,28.0802,213800.0
2013-05-02 14:30:00,33.64,33.65,33.61,33.65,133800.0,28.0802,28.0885,28.0551,28.0885,133800.0
2013-05-02 14:35:00,33.66,33.69,33.65,33.69,69900.0,28.0969,28.1219,28.0885,28.1219,69900.0
2013-05-02 14:40:00,33.69,33.7,33.66,33.67,169800.0,28.1219,28.1303,28.0969,28.1052,169800.0
2013-05-02 14:45:00,33.66,33.69,33.66,33.68,117800.0,28.0969,28.1219,28.0969,28.1136,117800.0
2013-05-02 14:50:00,33.68,33.7,33.65,33.66,195800.0,28.1136,28.1303,28.0885,28.0969,195800.0
2013-05-02 14:55:00,33.66,33.69,33.65,33.68,168200.0,28.0969,28.1219,28.0885,28.1136,168200.0
2013-05-02 15:00:00,33.68,33.7,33.66,33.7,134200.0,28.1136,28.1303,28.0969,28.1303,134200.0
2013-05-02 15:05:00,33.7,33.71,33.68,33.68,169000.0,28.1303,28.1386,28.1136,28.1136,169000.0
2013-05-02 15:10:00,33.68,33.73,33.68,33.73,217000.0,28.1136,28.1553,28.1136,28.1553,217000.0
2013-05-02 15:15:00,33.73,33.75,33.7,33.73,352100.0,28.1553,28.172,28.1303,28.1553,352100.0
2013-05-02 15:20:00,33.73,33.75,33.7,33.75,316200.0,28.1553,28.172,28.1303,28.172,316200.0
2013-05-02 15:25:00,33.74,33.76,33.73,33.75,207600.0,28.1636,28.1803,28.1553,28.172,207600.0
2013-05-02 15:30:00,33.75,33.78,33.73,33.73,297400.0,28.172,28.197,28.1553,28.1553,297400.0
2013-05-02 15:35:00,33.73,33.76,33.69,33.73,375100.0,28.1553,28.1803,28.1219,28.1553,375100.0
2013-05-02 15:40:00,33.73,33.77,33.73,33.77,462900.0,28.1553,28.1887,28.1553,28.1887,462900.0
2013-05-02 15:45:00,33.76,33.76,33.71,33.71,261300.0,28.1803,28.1803,28.1386,28.1386,261300.0
2013-05-02 15:50:00,33.71,33.73,33.7,33.72,441000.0,28.1386,28.1553,28.1303,28.1469,441000.0
2013-05-02 15:55:00,33.72,33.73,33.69,33.7,941200.0,28.1469,28.1553,28.1219,28.1303,941200.0
2013-05-03 09:30:00,33.91,33.95,33.71,33.8,1796700.0,28.3055,28.3389,28.1386,28.2137,1796700.0
2013-05-03 09:35:00,33.8,33.8,33.67,33.75,681100.0,28.2137,28.2137,28.1052,28.172,681100.0
2013-05-03 09:40:00,33.74,33.8,33.68,33.7,502100.0,28.1636,28.2137,28.1136,28.1303,502100.0
2013-05-03 09:45:00,33.7,33.74,33.56,33.59,471600.0,28.1303,28.1636,28.0134,28.0384,471600.0
2013-05-03 09:50:00,33.59,33.65,33.58,33.63,340500.0,28.0384,28.0885,28.0301,28.0718,340500.0
2013-05-03 09:55:00,33.63,33.66,33.62,33.66,371700.0,28.0718,28.0969,28.0635,28.0969,371700.0
2013-05-03 10:00:00,33.65,33.68,33.64,33.65,407900.0,28.0885,28.1136,28.0802,28.0885,407900.0
2013-05-03 10:05:00,33.65,33.66,33.55,33.57,441800.0,28.0885,28.0969,28.005,28.0217,441800.0
2013-05-03 10:10:00,33.57,33.59,33.5,33.52,547100.0,28.0217,28.0384,27.9633,27.98,547100.0
2013-05-03 10:15:00,33.51,33.59,33.51,33.54,312100.0,27.9717,28.0384,27.9717,27.9967,312100.0
2013-05-03 10:20:00,33.54,33.56,33.52,33.54,364800.0,27.9967,28.0134,27.98,27.9967,364800.0
2013-05-03 10:25:00,33.53,33.58,33.48,33.56,366300.0,27.9883,28.0301,27.9466,28.0134,366300.0
2013-05-03 10:30:00,33.57,33.57,33.53,33.56,300900.0,28.0217,28.0217,27.9883,28.0134,300900.0
2013-05-03 10:35:00,33.56,33.56,33.49,33.5,302300.0,28.0134,28.0134,27.955,27.9633,302300.0
2013-05-03 10:40:00,33.51,33.52,33.48,33.48,344700.0,27.9717,27.98,27.9466,27.9466,344700.0
2013-05-03 10:45:00,33.48,33.53,33.47,33.5,232900.0,27.9466,27.9883,27.9383,27.9633,232900.0
2013-05-03 10:50:00,33.5,33.52,33.5,33.5,146200.0,27.9633,27.98,27.9633,27.9633,146200.0
2013-05-03 10:55:00,33.5,33.55,33.5,33.55,212500.0,27.9633,28.005,27.9633,28.005,212500.0
2013-05-03 11:00:00,33.55,33.61,33.53,33.6,205100.0,28.005,28.0551,27.9883,28.0468,205100.0
2013-05-03 11:05:00,33.6,33.66,33.59,33.65,225400.0,28.0468,28.0969,28.0384,28.0885,225400.0
2013-05-03 11:10:00,33.66,33.66,33.63,33.64,153900.0,28.0969,28.0969,28.0718,28.0802,153900.0
2013-05-03 11:15:00,33.65,33.68,33.64,33.65,181000.0,28.0885,28.1136,28.0802,28.0885,181000.0
2013-05-03 11:20:00,33.66,33.67,33.64,33.65,134400.0,28.0969,28.1052,28.0802,28.0885,134400.0
2013-05-03 11:25:00,33.65,33.66,33.64,33.65,127400.0,28.0885,28.0969,28.0802,28.0885,127400.0
2013-05-03 11:30:00,33.65,33.69,33.63,33.66,181500.0,28.0885,28.1219,28.0718,28.0969,181500.0
2013-05-03 11:35:00,33.65,33.66,33.63,33.64,129600.0,28.0885,28.0969,28.0718,28.0802,129600.0
2013-05-03 11:40:00,33.65,33.67,33.64,33.66,88500.0,28.0885,28.1052,28.0802,28.0969,88500.0
2013-05-03 11:45:00,33.66,33.7,33.66,33.7,69500.0,28.0969,28.1303,28.0969,28.1303,69500.0
2013-05-03 11:50:00,33.69,33.7,33.67,33.67,175300.0,28.1219,28.1303,28.1052,28.1052,175300.0
2013-05-03 11:55:00,33.67,33.68,33.64,33.65,143800.0,28.1052,28.1136,28.0802,28.0885,143800.0
2013-05-03 12:00:00,33.65,33.65,33.63,33.64,152100.0,28.0885,28.0885,28.0718,28.0802,152100.0
2013-05-03 12:05:00,33.64,33.65,33.61,33.61,123500.0,28.0802,28.0885,28.0551,28.0551,123500.0
2013-05-03 12:10:00,33.62,33.63,33.59,33.61,162100.0,28.0635,28.0718,28.0384,28.0551,162100.0
2013-05-03 12:15:00,33.61,33.63,33.59,33.61,96400.0,28.0551,28.0718,28.0384,28.0551,96400.0
2013-05-03 12:20:00,33.62,33.62,33.57,33.59,122200.0,28.0635,28.0635,28.0217,28.0384,122200.0
2013-05-03 12:25:00,33.58,33.59,33.58,33.58,34200.0,28.0301,28.0384,28.0301,28.0301,34200.0
2013-05-03 12:30:00,33.59,33.59,33.5,33.52,308400.0,28.0384,28.0384,27.9633,27.98,308400.0
2013-05-03 12:35:00,33.51,33.52,33.5,33.5,149300.0,27.9717,27.98,27.9633,27.9633,149300.0
2013-05-03 12:40:00,33.5,33.52,33.5,33.51,76700.0,27.9633,27.98,27.9633,27.9717,76700.0
2013-05-03 12:45:00,33.5,33.56,33.5,33.55,129500.0,27.9633,28.0134,27.9633,28.005,129500.0
2013-05-03 12:50:00,33.55,33.57,33.53,33.55,128000.0,28.005,28.0217,27.9883,28.005,128000.0
2013-05-03 12:55:00,33.55,33.58,33.54,33.58,229200.0,28.005,28.0301,27.9967,28.0301,229200.0
2013-05-03 13:00:00,33.58,33.63,33.58,33.63,86000.0,28.0301,28.0718,28.0301,28.0718,86000.0
2013-05-03 13:05:00,33.63,33.69,33.62,33.65,157600.0,28.0718,28.1219,28.0635,28.0885,157600.0
2013-05-03 13:10:00,33.64,33.68,33.64,33.67,141100.0,28.0802,28.1136,28.0802,28.1052,141100.0
2013-05-03 13:15:00,33.67,33.67,33.62,33.62,54700.0,28.1052,28.1052,28.0635,28.0635,54700.0
2013-05-03 13:20:00,33.62,33.64,33.62,33.63,64400.0,28.0635,28.0802,28.0635,28.0718,64400.0
2013-05-03 13:25:00,33.64,33.65,33.6,33.6,105000.0,28.0802,28.0885,28.0468,28.0468,105000.0
2013-05-03 13:30:00,33.6,33.62,33.6,33.61,77500.0,28.0468,28.0635,28.0468,28.0551,77500.0
2013-05-03 13:35:00,33.61,33.62,33.6,33.6,88900.0,28.0551,28.0635,28.0468,28.0468,88900.0
2013-05-03 13:40:00,33.61,33.61,33.59,33.59,84500.0,28.0551,28.0551,28.0384,28.0384,84500.0
2013-05-03 13:45:00,33.59,33.62,33.58,33.59,195100.0,28.0384,28.0635,28.0301,28.0384,195100.0
2013-05-03 13:50:00,33.59,33.59,33.58,33.59,47400.0,28.0384,28.0384,28.0301,28.0384,47400.0
2013-05-03 13:55:00,33.58,33.62,33.58,33.58,179100.0,28.0301,28.0635,28.0301,28.0301,179100.0
2013-05-03 14:00:00,33.58,33.61,33.58,33.59,73600.0,28.0301,28.0551,28.0301,28.0384,73600.0
2013-05-03 14:05:00,33.59,33.59,33.57,33.57,165800.0,28.0384,28.0384,28.0217,28.0217,165800.0
2013-05-03 14:10:00,33.56,33.58,33.56,33.57,95400.0,28.0134,28.0301,28.0134,28.0217,95400.0
2013-05-03 14:15:00,33.57,33.58,33.55,33.56,154700.0,28.0217,28.0301,28.005,28.0134,154700.0
2013-05-03 14:20:00,33.56,33.57,33.55,33.55,142500.0,28.0134,28.0217,28.005,28.005,142500.0
2013-05-03 14:25:00,33.55,33.56,33.54,33.56,110900.0,28.005,28.0134,27.9967,28.0134,110900.0
2013-05-03 14:30:00,33.55,33.56,33.53,33.53,302800.0,28.005,28.0134,27.9883,27.9883,302800.0
2013-05-03 14:35:00,33.53,33.54,33.48,33.48,172400.0,27.9883,27.9967,27.9466,27.9466,172400.0
2013-05-03 14:40:00,33.48,33.48,33.42,33.45,426100.0,27.9466,27.9466,27.8965,27.9216,426100.0
2013-05-03 14:45:00,33.44,33.47,33.43,33.43,340400.0,27.9132,27.9383,27.9049,27.9049,340400.0
2013-05-03 14:50:00,33.43,33.45,33.38,33.4,301600.0,27.9049,27.9216,27.8631,27.8798,301600.0
2013-05-03 14:55:00,33.4,33.43,33.39,33.39,336600.0,27.8798,27.9049,27.8715,27.8715,336600.0
2013-05-03 15:00:00,33.4,33.41,33.34,33.34,376500.0,27.8798,27.8882,27.8298,27.8298,376500.0
2013-05-03 15:05:00,33.34,33.35,33.33,33.33,286000.0,27.8298,27.8381,27.8214,27.8214,286000.0
2013-05-03 15:10:00,33.33,33.36,33.33,33.35,194400.0,27.8214,27.8464,27.8214,27.8381,194400.0
2013-05-03 15:15:00,33.34,33.35,33.28,33.32,472200.0,27.8298,27.8381,27.7797,27.8131,472200.0
2013-05-03 15:20:00,33.32,33.33,33.3,33.31,183800.0,27.8131,27.8214,27.7964,27.8047,183800.0
2013-05-03 15:25:00,33.31,33.37,33.31,33.37,302700.0,27.8047,27.8548,27.8047,27.8548,302700.0
2013-05-03 15:30:00,33.37,33.4,33.36,33.38,189700.0,27.8548,27.8798,27.8464,27.8631,189700.0
2013-05-03 15:35:00,33.39,33.42,33.38,33.39,204800.0,27.8715,27.8965,27.8631,27.8715,204800.0
2013-05-03 15:40:00,33.39,33.44,33.39,33.43,310400.0,27.8715,27.9132,27.8715,27.9049,310400.0
2013-05-03 15:45:00,33.44,33.44,33.4,33.4,360900.0,27.9132,27.9132,27.8798,27.8798,360900.0
2013-05-03 15:50:00,33.41,33.45,33.39,33.41,813000.0,27.8882,27.9216,27.8715,27.8882,813000.0
2013-05-03 15:55:00,33.42,33.42,33.37,33.38,1228400.0,27.8965,27.8965,27.8548,27.8631,1228400.0
2013-05-06 09:30:00,33.4,33.48,33.38,33.45,471500.0,27.8798,27.9466,27.8631,27.9216,471500.0
2013-05-06 09:35:00,33.45,33.47,33.37,33.39,256900.0,27.9216,27.9383,27.8548,27.8715,256900.0
2013-05-06 09:40:00,33.38,33.4,33.31,33.33,296900.0,27.8631,27.8798,27.8047,27.8214,296900.0
2013-05-06 09:45:00,33.33,33.37,33.3,33.37,184600.0,27.8214,27.8548,27.7964,27.8548,184600.0
2013-05-06 09:50:00,33.38,33.38,33.3,33.3,205800.0,27.8631,27.8631,27.7964,27.7964,205800.0
2013-05-06 09:55:00,33.31,33.36,33.29,33.33,217500.0,27.8047,27.8464,27.788,27.8214,217500.0
2013-05-06 10:00:00,33.34,33.38,33.25,33.27,352400.0,27.8298,27.8631,27.7546,27.7713,352400.0
2013-05-06 10:05:00,33.27,33.38,33.26,33.35,155000.0,27.7713,27.8631,27.763,27.8381,155000.0
2013-05-06 10:10:00,33.35,33.37,33.34,33.34,145500.0,27.8381,27.8548,27.8298,27.8298,145500.0
2013-05-06 10:15:00,33.34,33.36,33.28,33.3,194000.0,27.8298,27.8464,27.7797,27.7964,194000.0
2013-05-06 10:20:00,33.29,33.31,33.27,33.27,394200.0,27.788,27.8047,27.7713,27.7713,394200.0
2013-05-06 10:25:00,33.28,33.28,33.23,33.24,179500.0,27.7797,27.7797,27.7379,27.7463,179500.0
2013-05-06 10:30:00,33.23,33.28,33.22,33.28,347000.0,27.7379,27.7797,27.7296,27.7797,347000.0
2013-05-06 10:35:00,33.27,33.31,33.27,33.29,281000.0,27.7713,27.8047,27.7713,27.788,281000.0
2013-05-06 10:40:00,33.3,33.32,33.27,33.27,292900.0,27.7964,27.8131,27.7713,27.7713,292900.0
2013-05-06 10:45:00,33.27,33.27,33.25,33.25,220800.0,27.7713,27.7713,27.7546,27.7546,220800.0
2013-05-06 10:50:00,33.24,33.25,33.15,33.16,347100.0,27.7463,27.7546,27.6712,27.6795,347100.0
2013-05-06 10:55:00,33.15,33.16,33.09,33.1,522700.0,27.6712,27.6795,27.6211,27.6294,522700.0
2013-05-06 11:00:00,33.09,33.14,33.08,33.09,337600.0,27.6211,27.6628,27.6127,27.6211,337600.0
2013-05-06 11:05:00,33.1,33.11,33.08,33.1,268800.0,27.6294,27.6378,27.6127,27.6294,268800.0
2013-05-06 11:10:00,33.1,33.11,33.08,33.09,143700.0,27.6294,27.6378,27.6127,27.6211,143700.0
2013-05-06 11:15:00,33.1,33.12,33.1,33.11,60500.0,27.6294,27.6461,27.6294,27.6378,60500.0
2013-05-06 11:20:00,33.11,33.12,33.1,33.12,136300.0,27.6378,27.6461,27.6294,27.6461,136300.0
2013-05-06 11:25:00,33.12,33.15,33.12,33.13,132400.0,27.6461,27.6712,27.6461,27.6545,132400.0
2013-05-06 11:30:00,33.13,33.14,33.08,33.09,185300.0,27.6545,27.6628,27.6127,27.6211,185300.0
2013-05-06 11:35:00,33.09,33.1,33.08,33.09,145200.0,27.6211,27.6294,27.6127,27.6211,145200.0
2013-05-06 11:40:00,33.08,33.15,33.08,33.15,55100.0,27.6127,27.6712,27.6127,27.6712,55100.0
2013-05-06 11:45:00,33.15,33.18,33.14,33.18,55300.0,27.6712,27.6962,27.6628,27.6962,55300.0
2013-05-06 11:50:00,33.18,33.21,33.18,33.2,78000.0,27.6962,27.7212,27.6962,27.7129,78000.0
2013-05-06 11:55:00,33.2,33.23,33.19,33.23,330900.0,27.7129,27.7379,27.7045,27.7379,330900.0
2013-05-06 12:00:00,33.23,33.24,33.23,33.23,53000.0,27.7379,27.7463,27.7379,27.7379,53000.0
2013-05-06 12:05:00,33.24,33.27,33.23,33.27,62800.0,27.7463,27.7713,27.7379,27.7713,62800.0
2013-05-06 12:10:00,33.27,33.27,33.26,33.27,58400.0,27.7713,27.7713,27.763,27.7713,58400.0
2013-05-06 12:15:00,33.27,33.28,33.25,33.25,146700.0,27.7713,27.7797,27.7546,27.7546,146700.0
2013-05-06 12:20:00,33.25,33.26,33.23,33.23,92500.0,27.7546,27.763,27.7379,27.7379,92500.0
2013-05-06 12:25:00,33.23,33.24,33.2,33.2,123100.0,27.7379,27.7463,27.7129,27.7129,123100.0
2013-05-06 12:30:00,33.2,33.21,33.18,33.2,198600.0,27.7129,27.7212,27.6962,27.7129,198600.0
2013-05-06 12:35:00,33.2,33.21,33.16,33.16,170800.0,27.7129,27.7212,27.6795,27.6795,170800.0
2013-05-06 12:40:00,33.16,33.19,33.16,33.18,178400.0,27.6795,27.7045,27.6795,27.6962,178400.0
2013-05-06 12:45:00,33.19,33.2,33.16,33.19,405700.0,27.7045,27.7129,27.6795,27.7045,405700.0
2013-05-06 12:50:00,33.2,33.26,33.19,33.25,141200.0,27.7129,27.763,27.7045,27.7546,141200.0
2013-05-06 12:55:00,33.25,33.27,33.23,33.27,175900.0,27.7546,27.7713,27.7379,27.7713,175900.0
2013-05-06 13:00:00,33.27,33.31,33.27,33.27,183600.0,27.7713,27.8047,27.7713,27.7713,183600.0
2013-05-06 13:05:00,33.27,33.29,33.27,33.29,44100.0,27.7713,27.788,27.7713,27.788,44100.0
2013-05-06 13:10:00,33.29,33.31,33.28,33.3,172700.0,27.788,27.8047,27.7797,27.7964,172700.0
2013-05-06 13:15:00,33.3,33.35,33.3,33.35,102600.0,27.7964,27.8381,27.7964,27.8381,102600.0
2013-05-06 13:20:00,33.34,33.37,33.34,33.34,163100.0,27.8298,27.8548,27.8298,27.8298,163100.0
2013-05-06 13:25:00,33.34,33.36,33.33,33.34,111000.0,27.8298,27.8464,27.8214,27.8298,111000.0
2013-05-06 13:30:00,33.33,33.36,33.33,33.35,132700.0,27.8214,27.8464,27.8214,27.8381,132700.0
2013-05-06 13:35:00,33.36,33.39,33.35,33.38,98200.0,27.8464,27.8715,27.8381,27.8631,98200.0
2013-05-06 13:40:00,33.38,33.39,33.36,33.38,69100.0,27.8631,27.8715,27.8464,27.8631,69100.0
2013-05-06 13:45:00,33.39,33.41,33.38,33.41,118400.0,27.8715,27.8882,27.8631,27.8882,118400.0
2013-05-06 13:50:00,33.41,33.41,33.39,33.4,61700.0,27.8882,27.8882,27.8715,27.8798,61700.0
2013-05-06 13:55:00,33.4,33.4,33.38,33.39,104600.0,27.8798,27.8798,27.8631,27.8715,104600.0
2013-05-06 14:00:00,33.39,33.39,33.38,33.38,73700.0,27.8715,27.8715,27.8631,27.8631,73700.0
2013-05-06 14:05:00,33.39,33.39,33.37,33.37,82500.0,27.8715,27.8715,27.8548,27.8548,82500.0
2013-05-06 14:10:00,33.38,33.38,33.34,33.36,127300.0,27.8631,27.8631,27.8298,27.8464,127300.0
2013-05-06 14:15:00,33.35,33.36,33.34,33.36,62200.0,27.8381,27.8464,27.8298,27.8464,62200.0
2013-05-06 14:20:00,33.35,33.36,33.35,33.35,73600.0,27.8381,27.8464,27.8381,27.8381,73600.0
2013-05-06 14:25:00,33.36,33.36,33.34,33.34,87500.0,27.8464,27.8464,27.8298,27.8298,87500.0
2013-05-06 14:30:00,33.34,33.35,33.33,33.34,74000.0,27.8298,27.8381,27.8214,27.8298,74000.0
2013-05-06 14:35:00,33.33,33.34,33.33,33.34,47700.0,27.8214,27.8298,27.8214,27.8298,47700.0
2013-05-06 14:40:00,33.33,33.34,33.33,33.33,60600.0,27.8214,27.8298,27.8214,27.8214,60600.0
2013-05-06 14:45:00,33.33,33.34,33.32,33.32,114900.0,27.8214,27.8298,27.8131,27.8131,114900.0
2013-05-06 14:50:00,33.32,33.33,33.32,33.33,173400.0,27.8131,27.8214,27.8131,27.8214,173400.0
2013-05-06 14:55:00,33.33,33.34,33.32,33.32,145600.0,27.8214,27.8298,27.8131,27.8131,145600.0
2013-05-06 15:00:00,33.33,33.38,33.32,33.38,129800.0,27.8214,27.8631,27.8131,27.8631,129800.0
2013-05-06 15:05:00,33.38,33.41,33.36,33.39,255500.0,27.8631,27.8882,27.8464,27.8715,255500.0
2013-05-06 15:10:00,33.4,33.42,33.39,33.41,107100.0,27.8798,27.8965,27.8715,27.8882,107100.0
2013-05-06 15:15:00,33.41,33.43,33.41,33.43,192600.0,27.8882,27.9049,27.8882,27.9049,192600.0
2013-05-06 15:20:00,33.42,33.43,33.4,33.43,230500.0,27.8965,27.9049,27.8798,27.9049,230500.0
2013-05-06 15:25:00,33.43,33.44,33.42,33.44,154000.0,27.9049,27.9132,27.8965,27.9132,154000.0
2013-05-06 15:30:00,33.44,33.44,33.41,33.41,230100.0,27.9132,27.9132,27.8882,27.8882,230100.0
2013-05-06 15:35:00,33.41,33.44,33.39,33.44,242600.0,27.8882,27.9132,27.8715,27.9132,242600.0
2013-05-06 15:40:00,33.44,33.48,33.43,33.47,368700.0,27.9132,27.9466,27.9049,27.9383,368700.0
2013-05-06 15:45:00,33.47,33.48,33.42,33.43,273200.0,27.9383,27.9466,27.8965,27.9049,273200.0
2013-05-06 15:50:00,33.44,33.5,33.44,33.45,795100.0,27.9132,27.9633,27.9132,27.9216,795100.0
2013-05-06 15:55:00,33.45,33.51,33.45,33.51,828300.0,27.9216,27.9717,27.9216,27.9717,828300.0
2013-05-07 09:30:00,33.5,33.53,33.38,33.44,528500.0,27.9633,27.9883,27.8631,27.9132,528500.0
2013-05-07 09:35:00,33.44,33.53,33.44,33.51,217300.0,27.9132,27.9883,27.9132,27.9717,217300.0
2013-05-07 09:40:00,33.51,33.62,33.51,33.55,218300.0,27.9717,28.0635,27.9717,28.005,218300.0
2013-05-07 09:45:00,33.55,33.66,33.53,33.66,183900.0,28.005,28.0969,27.9883,28.0969,183900.0
2013-05-07 09:50:00,33.66,33.77,33.66,33.75,627600.0,28.0969,28.1887,28.0969,28.172,627600.0
2013-05-07 09:55:00,33.75,33.79,33.71,33.72,498300.0,28.172,28.2054,28.1386,28.1469,498300.0
2013-05-07 10:00:00,33.71,33.73,33.47,33.53,523000.0,28.1386,28.1553,27.9383,27.9883,523000.0
2013-05-07 10:05:00,33.53,33.54,33.46,33.47,349900.0,27.9883,27.9967,27.9299,27.9383,349900.0
2013-05-07 10:10:00,33.47,33.47,33.32,33.41,463700.0,27.9383,27.9383,27.8131,27.8882,463700.0
2013-05-07 10:15:00,33.4,33.41,33.26,33.28,483300.0,27.8798,27.8882,27.763,27.7797,483300.0
2013-05-07 10:20:00,33.28,33.36,33.25,33.36,419500.0,27.7797,27.8464,27.7546,27.8464,419500.0
2013-05-07 10:25:00,33.36,33.43,33.35,33.42,124100.0,27.8464,27.9049,27.8381,27.8965,124100.0
2013-05-07 10:30:00,33.41,33.44,33.4,33.42,186500.0,27.8882,27.9132,27.8798,27.8965,186500.0
2013-05-07 10:35:00,33.42,33.45,33.41,33.43,263400.0,27.8965,27.9216,27.8882,27.9049,263400.0
2013-05-07 10:40:00,33.42,33.44,33.4,33.4,132900.0,27.8965,27.9132,27.8798,27.8798,132900.0
2013-05-07 10:45:00,33.4,33.42,33.37,33.37,195000.0,27.8798,27.8965,27.8548,27.8548,195000.0
2013-05-07 10:50:00,33.37,33.38,33.32,33.32,129900.0,27.8548,27.8631,27.8131,27.8131,129900.0
2013-05-07 10:55:00,33.32,33.33,33.24,33.24,215900.0,27.8131,27.8214,27.7463,27.7463,215900.0
2013-05-07 11:00:00,33.24,33.31,33.24,33.29,201500.0,27.7463,27.8047,27.7463,27.788,201500.0
2013-05-07 11:05:00,33.29,33.3,33.26,33.26,215600.0,27.788,27.7964,27.763,27.763,215600.0
2013-05-07 11:10:00,33.27,33.35,33.27,33.34,156000.0,27.7713,27.8381,27.7713,27.8298,156000.0
2013-05-07 11:15:00,33.34,33.37,33.33,33.33,271600.0,27.8298,27.8548,27.8214,27.8214,271600.0
2013-05-07 11:20:00,33.33,33.36,33.32,33.36,126500.0,27.8214,27.8464,27.8131,27.8464,126500.0
2013-05-07 11:25:00,33.36,33.37,33.34,33.35,189400.0,27.8464,27.8548,27.8298,27.8381,189400.0
2013-05-07 11:30:00,33.35,33.36,33.33,33.34,121600.0,27.8381,27.8464,27.8214,27.8298,121600.0
2013-05-07 11:35:00,33.35,33.35,33.32,33.32,80700.0,27.8381,27.8381,27.8131,27.8131,80700.0
2013-05-07 11:40:00,33.32,33.33,33.3,33.3,97000.0,27.8131,27.8214,27.7964,27.7964,97000.0
2013-05-07 11:45:00,33.3,33.31,33.28,33.28,66800.0,27.7964,27.8047,27.7797,27.7797,66800.0
2013-05-07 11:50:00,33.28,33.29,33.25,33.26,79400.0,27.7797,27.788,27.7546,27.763,79400.0
2013-05-07 11:55:00,33.25,33.28,33.24,33.27,145800.0,27.7546,27.7797,27.7463,27.7713,145800.0
2013-05-07 12:00:00,33.27,33.28,33.27,33.28,45200.0,27.7713,27.7797,27.7713,27.7797,45200.0
2013-05-07 12:05:00,33.27,33.32,33.27,33.32,142200.0,27.7713,27.8131,27.7713,27.8131,142200.0
2013-05-07 12:10:00,33.32,33.33,33.29,33.3,116000.0,27.8131,27.8214,27.788,27.7964,116000.0
2013-05-07 12:15:00,33.3,33.3,33.25,33.26,90500.0,27.7964,27.7964,27.7546,27.763,90500.0
2013-05-07 12:20:00,33.26,33.27,33.25,33.25,64800.0,27.763,27.7713,27.7546,27.7546,64800.0
2013-05-07 12:25:00,33.25,33.26,33.24,33.24,90500.0,27.7546,27.763,27.7463,27.7463,90500.0
2013-05-07 12:30:00,33.24,33.25,33.2,33.2,150000.0,27.7463,27.7546,27.7129,27.7129,150000.0
2013-05-07 12:35:00,33.2,33.25,33.19,33.25,240600.0,27.7129,27.7546,27.7045,27.7546,240600.0
2013-05-07 12:40:00,33.25,33.26,33.23,33.23,129600.0,27.7546,27.763,27.7379,27.7379,129600.0
2013-05-07 12:45:00,33.24,33.25,33.23,33.25,48600.0,27.7463,27.7546,27.7379,27.7546,48600.0
2013-05-07 12:50:00,33.25,33.29,33.25,33.28,189300.0,27.7546,27.788,27.7546,27.7797,189300.0
2013-05-07 12:55:00,33.29,33.33,33.28,33.29,138900.0,27.788,27.8214,27.7797,27.788,138900.0
2013-05-07 13:00:00,33.29,33.29,33.27,33.27,77900.0,27.788,27.788,27.7713,27.7713,77900.0
2013-05-07 13:05:00,33.27,33.28,33.21,33.23,318700.0,27.7713,27.7797,27.7212,27.7379,318700.0
2013-05-07 13:10:00,33.22,33.24,33.21,33.22,127800.0,27.7296,27.7463,27.7212,27.7296,127800.0
2013-05-07 13:15:00,33.22,33.26,33.21,33.26,95200.0,27.7296,27.763,27.7212,27.763,95200.0
2013-05-07 13:20:00,33.25,33.27,33.23,33.23,135300.0,27.7546,27.7713,27.7379,27.7379,135300.0
2013-05-07 13:25:00,33.23,33.25,33.22,33.24,83900.0,27.7379,27.7546,27.7296,27.7463,83900.0
2013-05-07 13:30:00,33.24,33.26,33.24,33.26,70100.0,27.7463,27.763,27.7463,27.763,70100.0
2013-05-07 13:35:00,33.26,33.3,33.26,33.29,142700.0,27.763,27.7964,27.763,27.788,142700.0
2013-05-07 13:40:00,33.3,33.3,33.28,33.29,122500.0,27.7964,27.7964,27.7797,27.788,122500.0
2013-05-07 13:45:00,33.28,33.29,33.27,33.28,100000.0,27.7797,27.788,27.7713,27.7797,100000.0
2013-05-07 13:50:00,33.29,33.3,33.28,33.28,135900.0,27.788,27.7964,27.7797,27.7797,135900.0
2013-05-07 13:55:00,33.28,33.3,33.26,33.26,300600.0,27.7797,27.7964,27.763,27.763,300600.0
2013-05-07 14:00:00,33.26,33.27,33.26,33.26,61100.0,27.763,27.7713,27.763,27.763,61100.0
2013-05-07 14:05:00,33.26,33.31,33.26,33.31,161400.0,27.763,27.8047,27.763,27.8047,161400.0
2013-05-07 14:10:00,33.31,33.35,33.3,33.32,168400.0,27.8047,27.8381,27.7964,27.8131,168400.0
2013-05-07 14:15:00,33.33,33.33,33.31,33.31,188500.0,27.8214,27.8214,27.8047,27.8047,188500.0
2013-05-07 14:20:00,33.32,33.33,33.31,33.33,86600.0,27.8131,27.8214,27.8047,27.8214,86600.0
2013-05-07 14:25:00,33.32,33.34,33.31,33.33,130600.0,27.8131,27.8298,27.8047,27.8214,130600.0
2013-05-07 14:30:00,33.33,33.33,33.29,33.29,81300.0,27.8214,27.8214,27.788,27.788,81300.0
2013-05-07 14:35:00,33.29,33.3,33.27,33.28,70500.0,27.788,27.7964,27.7713,27.7797,70500.0
2013-05-07 14:40:00,33.27,33.3,33.27,33.27,152200.0,27.7713,27.7964,27.7713,27.7713,152200.0
2013-05-07 14:45:00,33.27,33.32,33.27,33.31,249300.0,27.7713,27.8131,27.7713,27.8047,249300.0
2013-05-07 14:50:00,33.32,33.34,33.31,33.34,90300.0,27.8131,27.8298,27.8047,27.8298,90300.0
2013-05-07 14:55:00,33.34,33.37,33.34,33.37,113300.0,27.8298,27.8548,27.8298,27.8548,113300.0
2013-05-07 15:00:00,33.37,33.38,33.33,33.33,112700.0,27.8548,27.8631,27.8214,27.8214,112700.0
2013-05-07 15:05:00,33.34,33.34,33.33,33.33,194800.0,27.8298,27.8298,27.8214,27.8214,194800.0
2013-05-07 15:10:00,33.34,33.34,33.31,33.33,448200.0,27.8298,27.8298,27.8047,27.8214,448200.0
2013-05-07 15:15:00,33.32,33.33,33.31,33.32,267100.0,27.8131,27.8214,27.8047,27.8131,267100.0
2013-05-07 15:20:00,33.32,33.33,33.29,33.29,346700.0,27.8131,27.8214,27.788,27.788,346700.0
2013-05-07 15:25:00,33.3,33.3,33.28,33.28,113100.0,27.7964,27.7964,27.7797,27.7797,113100.0
2013-05-07 15:30:00,33.28,33.31,33.28,33.31,328700.0,27.7797,27.8047,27.7797,27.8047,328700.0
2013-05-07 15:35:00,33.31,33.31,33.3,33.3,191900.0,27.8047,27.8047,27.7964,27.7964,191900.0
2013-05-07 15:40:00,33.31,33.31,33.26,33.26,205600.0,27.8047,27.8047,27.763,27.763,205600.0
2013-05-07 15:45:00,33.27,33.27,33.22,33.24,508400.0,27.7713,27.7713,27.7296,27.7463,508400.0
2013-05-07 15:50:00,33.23,33.26,33.23,33.25,426200.0,27.7379,27.763,27.7379,27.7546,426200.0
2013-05-07 15:55:00,33.25,33.28,33.21,33.26,1039500.0,27.7546,27.7797,27.7212,27.763,1039500.0
2013-05-08 09:30:00,33.09,33.5,33.09,33.43,712700.0,27.6211,27.9633,27.6211,27.9049,712700.0
2013-05-08 09:35:00,33.43,33.52,33.39,33.49,467500.0,27.9049,27.98,27.8715,27.955,467500.0
2013-05-08 09:40:00,33.5,33.54,33.49,33.52,277400.0,27.9633,27.9967,27.955,27.98,277400.0
2013-05-08 09:45:00,33.51,33.57,33.49,33.5,566500.0,27.9717,28.0217,27.955,27.9633,566500.0
2013-05-08 09:50:00,33.5,33.52,33.47,33.49,663200.0,27.9633,27.98,27.9383,27.955,663200.0
2013-05-08 09:55:00,33.49,33.49,33.47,33.49,205800.0,27.955,27.955,27.9383,27.955,205800.0
2013-05-08 10:00:00,33.49,33.5,33.46,33.47,328200.0,27.955,27.9633,27.9299,27.9383,328200.0
2013-05-08 10:05:00,33.47,33.48,33.43,33.45,252700.0,27.9383,27.9466,27.9049,27.9216,252700.0
2013-05-08 10:10:00,33.44,33.48,33.44,33.48,302200.0,27.9132,27.9466,27.9132,27.9466,302200.0
2013-05-08 10:15:00,33.48,33.5,33.45,33.45,287400.0,27.9466,27.9633,27.9216,27.9216,287400.0
2013-05-08 10:20:00,33.46,33.48,33.44,33.45,212200.0,27.9299,27.9466,27.9132,27.9216,212200.0
2013-05-08 10:25:00,33.45,33.48,33.43,33.45,277500.0,27.9216,27.9466,27.9049,27.9216,277500.0
2013-05-08 10:30:00,33.44,33.45,33.37,33.39,273600.0,27.9132,27.9216,27.8548,27.8715,273600.0
2013-05-08 10:35:00,33.38,33.43,33.37,33.39,300600.0,27.8631,27.9049,27.8548,27.8715,300600.0
2013-05-08 10:40:00,33.38,33.4,33.38,33.39,127900.0,27.8631,27.8798,27.8631,27.8715,127900.0
2013-05-08 10:45:00,33.39,33.39,33.33,33.34,308100.0,27.8715,27.8715,27.8214,27.8298,308100.0
2013-05-08 10:50:00,33.34,33.36,33.32,33.36,130100.0,27.8298,27.8464,27.8131,27.8464,130100.0
2013-05-08 10:55:00,33.35,33.36,33.3,33.3,282500.0,27.8381,27.8464,27.7964,27.7964,282500.0
2013-05-08 11:00:00,33.3,33.31,33.28,33.29,227200.0,27.7964,27.8047,27.7797,27.788,227200.0
2013-05-08 11:05:00,33.29,33.3,33.27,33.3,206600.0,27.788,27.7964,27.7713,27.7964,206600.0
2013-05-08 11:10:00,33.3,33.31,33.29,33.3,294700.0,27.7964,27.8047,27.788,27.7964,294700.0
2013-05-08 11:15:00,33.3,33.31,33.28,33.28,196900.0,27.7964,27.8047,27.7797,27.7797,196900.0
2013-05-08 11:20:00,33.28,33.29,33.26,33.26,148600.0,27.7797,27.788,27.763,27.763,148600.0
2013-05-08 11:25:00,33.27,33.27,33.24,33.24,168200.0,27.7713,27.7713,27.7463,27.7463,168200.0
2013-05-08 11:30:00,33.24,33.27,33.24,33.27,268800.0,27.7463,27.7713,27.7463,27.7713,268800.0
2013-05-08 11:35:00,33.27,33.28,33.24,33.24,251900.0,27.7713,27.7797,27.7463,27.7463,251900.0
2013-05-08 11:40:00,33.25,33.25,33.2,33.22,263700.0,27.7546,27.7546,27.7129,27.7296,263700.0
2013-05-08 11:45:00,33.22,33.23,33.22,33.23,99600.0,27.7296,27.7379,27.7296,27.7379,99600.0
2013-05-08 11:50:00,33.23,33.25,33.22,33.22,326300.0,27.7379,27.7546,27.7296,27.7296,326300.0
2013-05-08 11:55:00,33.23,33.25,33.22,33.24,193500.0,27.7379,27.7546,27.7296,27.7463,193500.0
2013-05-08 12:00:00,33.25,33.26,33.23,33.25,362500.0,27.7546,27.763,27.7379,27.7546,362500.0
2013-05-08 12:05:00,33.25,33.26,33.23,33.25,265800.0,27.7546,27.763,27.7379,27.7546,265800.0
2013-05-08 12:10:00,33.24,33.27,33.24,33.27,323500.0,27.7463,27.7713,27.7463,27.7713,323500.0
2013-05-08 12:15:00,33.27,33.3,33.26,33.29,337300.0,27.7713,27.7964,27.763,27.788,337300.0
2013-05-08 12:20:00,33.3,33.3,33.27,33.27,161900.0,27.7964,27.7964,27.7713,27.7713,161900.0
2013-05-08 12:25:00,33.27,33.28,33.26,33.26,39500.0,27.7713,27.7797,27.763,27.763,39500.0
2013-05-08 12:30:00,33.26,33.27,33.25,33.26,86600.0,27.763,27.7713,27.7546,27.763,86600.0
2013-05-08 12:35:00,33.27,33.28,33.26,33.26,91900.0,27.7713,27.7797,27.763,27.763,91900.0
2013-05-08 12:40:00,33.26,33.27,33.24,33.24,190100.0,27.763,27.7713,27.7463,27.7463,190100.0
2013-05-08 12:45:00,33.24,33.25,33.23,33.23,143500.0,27.7463,27.7546,27.7379,27.7379,143500.0
2013-05-08 12:50:00,33.23,33.24,33.22,33.22,166000.0,27.7379,27.7463,27.7296,27.7296,166000.0
2013-05-08 12:55:00,33.22,33.23,33.22,33.23,121100.0,27.7296,27.7379,27.7296,27.7379,121100.0
2013-05-08 13:00:00,33.22,33.25,33.22,33.25,160300.0,27.7296,27.7546,27.7296,27.7546,160300.0
2013-05-08 13:05:00,33.25,33.27,33.24,33.26,287800.0,27.7546,27.7713,27.7463,27.763,287800.0
2013-05-08 13:10:00,33.26,33.29,33.26,33.27,340600.0,27.763,27.788,27.763,27.7713,340600.0
2013-05-08 13:15:00,33.27,33.32,33.27,33.32,177800.0,27.7713,27.8131,27.7713,27.8131,177800.0
2013-05-08 13:20:00,33.32,33.34,33.32,33.34,156400.0,27.8131,27.8298,27.8131,27.8298,156400.0
2013-05-08 13:25:00,33.33,33.34,33.32,33.33,221000.0,27.8214,27.8298,27.8131,27.8214,221000.0
2013-05-08 13:30:00,33.32,33.39,33.32,33.39,222700.0,27.8131,27.8715,27.8131,27.8715,222700.0
2013-05-08 13:35:00,33.39,33.43,33.38,33.41,351800.0,27.8715,27.9049,27.8631,27.8882,351800.0
2013-05-08 13:40:00,33.41,33.41,33.38,33.38,93000.0,27.8882,27.8882,27.8631,27.8631,93000.0
2013-05-08 13:45:00,33.39,33.39,33.36,33.37,183400.0,27.8715,27.8715,27.8464,27.8548,183400.0
2013-05-08 13:50:00,33.37,33.37,33.35,33.36,121500.0,27.8548,27.8548,27.8381,27.8464,121500.0
2013-05-08 13:55:00,33.36,33.36,33.32,33.34,164500.0,27.8464,27.8464,27.8131,27.8298,164500.0
2013-05-08 14:00:00,33.34,33.34,33.31,33.32,170500.0,27.8298,27.8298,27.8047,27.8131,170500.0
2013-05-08 14:05:00,33.32,33.33,33.3,33.31,355700.0,27.8131,27.8214,27.7964,27.8047,355700.0
2013-05-08 14:10:00,33.31,33.33,33.31,33.32,157800.0,27.8047,27.8214,27.8047,27.8131,157800.0
2013-05-08 14:15:00,33.32,33.33,33.3,33.31,199400.0,27.8131,27.8214,27.7964,27.8047,199400.0
2013-05-08 14:20:00,33.31,33.32,33.3,33.3,248900.0,27.8047,27.8131,27.7964,27.7964,248900.0
2013-05-08 14:25:00,33.3,33.32,33.3,33.31,197400.0,27.7964,27.8131,27.7964,27.8047,197400.0
2013-05-08 14:30:00,33.3,33.31,33.27,33.28,207100.0,27.7964,27.8047,27.7713,27.7797,207100.0
2013-05-08 14:35:00,33.28,33.29,33.25,33.29,220200.0,27.7797,27.788,27.7546,27.788,220200.0
2013-05-08 14:40:00,33.29,33.32,33.29,33.31,242500.0,27.788,27.8131,27.788,27.8047,242500.0
2013-05-08 14:45:00,33.32,33.34,33.3,33.33,317500.0,27.8131,27.8298,27.7964,27.8214,317500.0
2013-05-08 14:50:00,33.34,33.37,33.32,33.36,418300.0,27.8298,27.8548,27.8131,27.8464,418300.0
2013-05-08 14:55:00,33.36,33.44,33.36,33.44,281100.0,27.8464,27.9132,27.8464,27.9132,281100.0
2013-05-08 15:00:00,33.44,33.44,33.4,33.41,147900.0,27.9132,27.9132,27.8798,27.8882,147900.0
2013-05-08 15:05:00,33.4,33.42,33.39,33.42,179700.0,27.8798,27.8965,27.8715,27.8965,179700.0
2013-05-08 15:10:00,33.41,33.45,33.41,33.45,119600.0,27.8882,27.9216,27.8882,27.9216,119600.0
2013-05-08 15:15:00,33.45,33.5,33.44,33.48,356500.0,27.9216,27.9633,27.9132,27.9466,356500.0
2013-05-08 15:20:00,33.47,33.49,33.47,33.47,173200.0,27.9383,27.955,27.9383,27.9383,173200.0
2013-05-08 15:25:00,33.46,33.51,33.45,33.45,489000.0,27.9299,27.9717,27.9216,27.9216,489000.0
2013-05-08 15:30:00,33.45,33.5,33.45,33.48,191700.0,27.9216,27.9633,27.9216,27.9466,191700.0
2013-05-08 15:35:00,33.49,33.51,33.46,33.46,230800.0,27.955,27.9717,27.9299,27.9299,230800.0
2013-05-08 15:40:00,33.47,33.47,33.42,33.42,241500.0,27.9383,27.9383,27.8965,27.8965,241500.0
2013-05-08 15:45:00,33.43,33.45,33.42,33.43,168700.0,27.9049,27.9216,27.8965,27.9049,168700.0
2013-05-08 15:50:00,33.44,33.47,33.43,33.44,278400.0,27.9132,27.9383,27.9049,27.9132,278400.0
2013-05-08 15:55:00,33.44,33.46,33.43,33.45,581500.0,27.9132,27.9299,27.9049,27.9216,581500.0
2013-05-09 09:30:00,33.3,33.48,33.29,33.43,359200.0,27.7964,27.9466,27.788,27.9049,359200.0
2013-05-09 09:35:00,33.44,33.46,33.28,33.32,209000.0,27.9132,27.9299,27.7797,27.8131,209000.0
2013-05-09 09:40:00,33.32,33.4,33.32,33.38,118000.0,27.8131,27.8798,27.8131,27.8631,118000.0
2013-05-09 09:45:00,33.38,33.51,33.38,33.41,230900.0,27.8631,27.9717,27.8631,27.8882,230900.0
2013-05-09 09:50:00,33.4,33.45,33.37,33.44,245000.0,27.8798,27.9216,27.8548,27.9132,245000.0
2013-05-09 09:55:00,33.44,33.52,33.44,33.52,142800.0,27.9132,27.98,27.9132,27.98,142800.0
2013-05-09 10:00:00,33.52,33.53,33.48,33.52,166000.0,27.98,27.9883,27.9466,27.98,166000.0
2013-05-09 10:05:00,33.52,33.53,33.47,33.49,266000.0,27.98,27.9883,27.9383,27.955,266000.0
2013-05-09 10:10:00,33.49,33.54,33.48,33.52,190200.0,27.955,27.9967,27.9466,27.98,190200.0
2013-05-09 10:15:00,33.53,33.53,33.48,33.49,177000.0,27.9883,27.9883,27.9466,27.955,177000.0
2013-05-09 10:20:00,33.5,33.52,33.48,33.5,146300.0,27.9633,27.98,27.9466,27.9633,146300.0
2013-05-09 10:25:00,33.49,33.52,33.49,33.5,254600.0,27.955,27.98,27.955,27.9633,254600.0
2013-05-09 10:30:00,33.49,33.55,33.49,33.52,628000.0,27.955,28.005,27.955,27.98,628000.0
2013-05-09 10:35:00,33.52,33.55,33.51,33.52,144000.0,27.98,28.005,27.9717,27.98,144000.0
2013-05-09 10:40:00,33.51,33.53,33.5,33.51,168800.0,27.9717,27.9883,27.9633,27.9717,168800.0
2013-05-09 10:45:00,33.51,33.54,33.5,33.53,165700.0,27.9717,27.9967,27.9633,27.9883,165700.0
2013-05-09 10:50:00,33.53,33.54,33.49,33.49,228400.0,27.9883,27.9967,27.955,27.955,228400.0
2013-05-09 10:55:00,33.5,33.52,33.49,33.52,192600.0,27.9633,27.98,27.955,27.98,192600.0
2013-05-09 11:00:00,33.52,33.61,33.51,33.61,241600.0,27.98,28.0551,27.9717,28.0551,241600.0
2013-05-09 11:05:00,33.6,33.63,33.54,33.55,537200.0,28.0468,28.0718,27.9967,28.005,537200.0
2013-05-09 11:10:00,33.55,33.62,33.53,33.59,257200.0,28.005,28.0635,27.9883,28.0384,257200.0
2013-05-09 11:15:00,33.6,33.61,33.57,33.57,133600.0,28.0468,28.0551,28.0217,28.0217,133600.0
2013-05-09 11:20:00,33.58,33.62,33.57,33.61,152800.0,28.0301,28.0635,28.0217,28.0551,152800.0
2013-05-09 11:25:00,33.6,33.68,33.6,33.67,123100.0,28.0468,28.1136,28.0468,28.1052,123100.0
2013-05-09 11:30:00,33.67,33.68,33.62,33.64,162600.0,28.1052,28.1136,28.0635,28.0802,162600.0
2013-05-09 11:35:00,33.65,33.66,33.65,33.66,70300.0,28.0885,28.0969,28.0885,28.0969,70300.0
2013-05-09 11:40:00,33.65,33.67,33.62,33.62,155800.0,28.0885,28.1052,28.0635,28.0635,155800.0
2013-05-09 11:45:00,33.62,33.65,33.62,33.65,54000.0,28.0635,28.0885,28.0635,28.0885,54000.0
2013-05-09 11:50:00,33.65,33.66,33.63,33.65,155300.0,28.0885,28.0969,28.0718,28.0885,155300.0
2013-05-09 11:55:00,33.65,33.65,33.62,33.65,113500.0,28.0885,28.0885,28.0635,28.0885,113500.0
2013-05-09 12:00:00,33.64,33.66,33.63,33.64,104000.0,28.0802,28.0969,28.0718,28.0802,104000.0
2013-05-09 12:05:00,33.65,33.65,33.6,33.63,104200.0,28.0885,28.0885,28.0468,28.0718,104200.0
2013-05-09 12:10:00,33.63,33.66,33.62,33.65,141600.0,28.0718,28.0969,28.0635,28.0885,141600.0
2013-05-09 12:15:00,33.64,33.66,33.62,33.62,91700.0,28.0802,28.0969,28.0635,28.0635,91700.0
2013-05-09 12:20:00,33.61,33.61,33.57,33.59,161800.0,28.0551,28.0551,28.0217,28.0384,161800.0
2013-05-09 12:25:00,33.59,33.59,33.58,33.58,37700.0,28.0384,28.0384,28.0301,28.0301,37700.0
2013-05-09 12:30:00,33.58,33.63,33.58,33.61,214000.0,28.0301,28.0718,28.0301,28.0551,214000.0
2013-05-09 12:35:00,33.61,33.67,33.6,33.67,116400.0,28.0551,28.1052,28.0468,28.1052,116400.0
2013-05-09 12:40:00,33.67,33.69,33.66,33.68,118100.0,28.1052,28.1219,28.0969,28.1136,118100.0
2013-05-09 12:45:00,33.69,33.69,33.67,33.67,67400.0,28.1219,28.1219,28.1052,28.1052,67400.0
2013-05-09 12:50:00,33.67,33.7,33.67,33.68,306500.0,28.1052,28.1303,28.1052,28.1136,306500.0
2013-05-09 12:55:00,33.68,33.73,33.67,33.73,202300.0,28.1136,28.1553,28.1052,28.1553,202300.0
2013-05-09 13:00:00,33.73,33.76,33.71,33.76,240200.0,28.1553,28.1803,28.1386,28.1803,240200.0
2013-05-09 13:05:00,33.76,33.81,33.76,33.8,225400.0,28.1803,28.2221,28.1803,28.2137,225400.0
2013-05-09 13:10:00,33.81,33.83,33.78,33.81,277000.0,28.2221,28.2388,28.197,28.2221,277000.0
2013-05-09 13:15:00,33.82,33.84,33.81,33.83,175500.0,28.2304,28.2471,28.2221,28.2388,175500.0
2013-05-09 13:20:00,33.84,33.85,33.82,33.83,135700.0,28.2471,28.2555,28.2304,28.2388,135700.0
2013-05-09 13:25:00,33.83,33.86,33.82,33.85,153100.0,28.2388,28.2638,28.2304,28.2555,153100.0
2013-05-09 13:30:00,33.85,33.9,33.85,33.87,201700.0,28.2555,28.2972,28.2555,28.2722,201700.0
2013-05-09 13:35:00,33.87,34.0,33.86,33.91,631000.0,28.2722,28.3807,28.2638,28.3055,631000.0
2013-05-09 13:40:00,33.91,33.98,33.91,33.98,181400.0,28.3055,28.364,28.3055,28.364,181400.0
2013-05-09 13:45:00,33.98,33.99,33.95,33.98,210000.0,28.364,28.3723,28.3389,28.364,210000.0
2013-05-09 13:50:00,33.97,34.0,33.97,33.98,302800.0,28.3556,28.3807,28.3556,28.364,302800.0
2013-05-09 13:55:00,33.98,34.0,33.97,34.0,166600.0,28.364,28.3807,28.3556,28.3807,166600.0
2013-05-09 14:00:00,33.99,34.0,33.94,33.94,183000.0,28.3723,28.3807,28.3306,28.3306,183000.0
2013-05-09 14:05:00,33.94,33.95,33.92,33.92,172800.0,28.3306,28.3389,28.3139,28.3139,172800.0
2013-05-09 14:10:00,33.92,33.93,33.89,33.9,213300.0,28.3139,28.3222,28.2888,28.2972,213300.0
2013-05-09 14:15:00,33.91,33.91,33.88,33.89,121000.0,28.3055,28.3055,28.2805,28.2888,121000.0
2013-05-09 14:20:00,33.89,33.89,33.88,33.88,83800.0,28.2888,28.2888,28.2805,28.2805,83800.0
2013-05-09 14:25:00,33.89,33.93,33.88,33.93,150100.0,28.2888,28.3222,28.2805,28.3222,150100.0
2013-05-09 14:30:00,33.93,33.93,33.87,33.88,141900.0,28.3222,28.3222,28.2722,28.2805,141900.0
2013-05-09 14:35:00,33.87,33.88,33.82,33.84,140100.0,28.2722,28.2805,28.2304,28.2471,140100.0
2013-05-09 14:40:00,33.84,33.84,33.79,33.8,252100.0,28.2471,28.2471,28.2054,28.2137,252100.0
2013-05-09 14:45:00,33.79,33.8,33.79,33.79,116900.0,28.2054,28.2137,28.2054,28.2054,116900.0
2013-05-09 14:50:00,33.79,33.81,33.76,33.8,193800.0,28.2054,28.2221,28.1803,28.2137,193800.0
2013-05-09 14:55:00,33.8,33.8,33.74,33.75,242100.0,28.2137,28.2137,28.1636,28.172,242100.0
2013-05-09 15:00:00,33.75,33.78,33.69,33.73,310000.0,28.172,28.197,28.1219,28.1553,310000.0
2013-05-09 15:05:00,33.74,33.77,33.72,33.74,198600.0,28.1636,28.1887,28.1469,28.1636,198600.0
2013-05-09 15:10:00,33.74,33.75,33.69,33.69,108200.0,28.1636,28.172,28.1219,28.1219,108200.0
2013-05-09 15:15:00,33.69,33.77,33.69,33.77,182000.0,28.1219,28.1887,28.1219,28.1887,182000.0
2013-05-09 15:20:00,33.77,33.79,33.76,33.77,494700.0,28.1887,28.2054,28.1803,28.1887,494700.0
2013-05-09 15:25:00,33.77,33.77,33.71,33.73,242200.0,28.1887,28.1887,28.1386,28.1553,242200.0
2013-05-09 15:30:00,33.73,33.78,33.73,33.75,282900.0,28.1553,28.197,28.1553,28.172,282900.0
2013-05-09 15:35:00,33.75,33.77,33.74,33.76,290900.0,28.172,28.1887,28.1636,28.1803,290900.0
2013-05-09 15:40:00,33.77,33.79,33.76,33.77,254200.0,28.1887,28.2054,28.1803,28.1887,254200.0
2013-05-09 15:45:00,33.77,33.78,33.72,33.76,470200.0,28.1887,28.197,28.1469,28.1803,470200.0
2013-05-09 15:50:00,33.75,33.76,33.67,33.67,568400.0,28.172,28.1803,28.1052,28.1052,568400.0
2013-05-09 15:55:00,33.68,33.71,33.67,33.71,1048600.0,28.1136,28.1386,28.1052,28.1386,1048600.0
2013-05-10 09:30:00,33.79,33.93,33.68,33.85,497900.0,28.2054,28.3222,28.1136,28.2555,497900.0
2013-05-10 09:35:00,33.84,33.93,33.75,33.77,332900.0,28.2471,28.3222,28.172,28.1887,332900.0
2013-05-10 09:40:00,33.77,33.87,33.76,33.79,339500.0,28.1887,28.2722,28.1803,28.2054,339500.0
2013-05-10 09:45:00,33.79,33.85,33.76,33.81,302700.0,28.2054,28.2555,28.1803,28.2221,302700.0
2013-05-10 09:50:00,33.82,33.86,33.8,33.8,402300.0,28.2304,28.2638,28.2137,28.2137,402300.0
2013-05-10 09:55:00,33.8,33.85,33.79,33.8,309100.0,28.2137,28.2555,28.2054,28.2137,309100.0
2013-05-10 10:00:00,33.8,33.84,33.8,33.83,316000.0,28.2137,28.2471,28.2137,28.2388,316000.0
2013-05-10 10:05:00,33.83,33.84,33.76,33.82,538200.0,28.2388,28.2471,28.1803,28.2304,538200.0
2013-05-10 10:10:00,33.82,33.85,33.8,33.84,249000.0,28.2304,28.2555,28.2137,28.2471,249000.0
2013-05-10 10:15:00,33.85,33.93,33.84,33.92,288900.0,28.2555,28.3222,28.2471,28.3139,288900.0
2013-05-10 10:20:00,33.93,33.96,33.9,33.95,297500.0,28.3222,28.3473,28.2972,28.3389,297500.0
2013-05-10 10:25:00,33.96,33.97,33.95,33.96,187100.0,28.3473,28.3556,28.3389,28.3473,187100.0
2013-05-10 10:30:00,33.97,33.97,33.91,33.92,202300.0,28.3556,28.3556,28.3055,28.3139,202300.0
2013-05-10 10:35:00,33.92,33.92,33.9,33.9,211700.0,28.3139,28.3139,28.2972,28.2972,211700.0
2013-05-10 10:40:00,33.91,33.97,33.9,33.96,221400.0,28.3055,28.3556,28.2972,28.3473,221400.0
2013-05-10 10:45:00,33.96,34.03,33.94,33.96,744100.0,28.3473,28.4057,28.3306,28.3473,744100.0
2013-05-10 10:50:00,33.95,33.96,33.83,33.86,574800.0,28.3389,28.3473,28.2388,28.2638,574800.0
2013-05-10 10:55:00,33.86,33.91,33.85,33.88,131600.0,28.2638,28.3055,28.2555,28.2805,131600.0
2013-05-10 11:00:00,33.87,33.89,33.82,33.84,148100.0,28.2722,28.2888,28.2304,28.2471,148100.0
2013-05-10 11:05:00,33.85,33.89,33.83,33.87,156600.0,28.2555,28.2888,28.2388,28.2722,156600.0
2013-05-10 11:10:00,33.88,33.88,33.85,33.86,150200.0,28.2805,28.2805,28.2555,28.2638,150200.0
2013-05-10 11:15:00,33.86,33.86,33.79,33.79,117100.0,28.2638,28.2638,28.2054,28.2054,117100.0
2013-05-10 11:20:00,33.8,33.8,33.74,33.75,161000.0,28.2137,28.2137,28.1636,28.172,161000.0
2013-05-10 11:25:00,33.75,33.81,33.75,33.8,107800.0,28.172,28.2221,28.172,28.2137,107800.0
2013-05-10 11:30:00,33.81,33.86,33.8,33.82,199000.0,28.2221,28.2638,28.2137,28.2304,199000.0
2013-05-10 11:35:00,33.82,33.86,33.81,33.81,607100.0,28.2304,28.2638,28.2221,28.2221,607100.0
2013-05-10 11:40:00,33.81,33.82,33.77,33.77,100900.0,28.2221,28.2304,28.1887,28.1887,100900.0
2013-05-10 11:45:00,33.78,33.78,33.73,33.75,147800.0,28.197,28.197,28.1553,28.172,147800.0
2013-05-10 11:50:00,33.74,33.75,33.67,33.68,333200.0,28.1636,28.172,28.1052,28.1136,333200.0
2013-05-10 11:55:00,33.69,33.73,33.67,33.68,132000.0,28.1219,28.1553,28.1052,28.1136,132000.0
2013-05-10 12:00:00,33.68,33.7,33.68,33.68,109600.0,28.1136,28.1303,28.1136,28.1136,109600.0
2013-05-10 12:05:00,33.68,33.68,33.65,33.66,364900.0,28.1136,28.1136,28.0885,28.0969,364900.0
2013-05-10 12:10:00,33.66,33.7,33.66,33.7,270600.0,28.0969,28.1303,28.0969,28.1303,270600.0
2013-05-10 12:15:00,33.69,33.72,33.68,33.69,261900.0,28.1219,28.1469,28.1136,28.1219,261900.0
2013-05-10 12:20:00,33.69,33.75,33.69,33.75,215000.0,28.1219,28.172,28.1219,28.172,215000.0
2013-05-10 12:25:00,33.74,33.75,33.73,33.73,138500.0,28.1636,28.172,28.1553,28.1553,138500.0
2013-05-10 12:30:00,33.74,33.75,33.73,33.74,116000.0,28.1636,28.172,28.1553,28.1636,116000.0
2013-05-10 12:35:00,33.75,33.76,33.71,33.72,211700.0,28.172,28.1803,28.1386,28.1469,211700.0
2013-05-10 12:40:00,33.72,33.76,33.71,33.75,109400.0,28.1469,28.1803,28.1386,28.172,109400.0
2013-05-10 12:45:00,33.75,33.76,33.74,33.74,91000.0,28.172,28.1803,28.1636,28.1636,91000.0
2013-05-10 12:50:00,33.75,33.77,33.72,33.73,226300.0,28.172,28.1887,28.1469,28.1553,226300.0
2013-05-10 12:55:00,33.74,33.75,33.73,33.73,56900.0,28.1636,28.172,28.1553,28.1553,56900.0
2013-05-10 13:00:00,33.74,33.75,33.72,33.72,118100.0,28.1636,28.172,28.1469,28.1469,118100.0
2013-05-10 13:05:00,33.73,33.78,33.72,33.76,195100.0,28.1553,28.197,28.1469,28.1803,195100.0
2013-05-10 13:10:00,33.76,33.77,33.73,33.77,51900.0,28.1803,28.1887,28.1553,28.1887,51900.0
2013-05-10 13:15:00,33.77,33.77,33.75,33.77,101300.0,28.1887,28.1887,28.172,28.1887,101300.0
2013-05-10 13:20:00,33.76,33.78,33.75,33.78,39000.0,28.1803,28.197,28.172,28.197,39000.0
2013-05-10 13:25:00,33.78,33.84,33.77,33.84,100300.0,28.197,28.2471,28.1887,28.2471,100300.0
2013-05-10 13:30:00,33.84,33.85,33.82,33.83,127600.0,28.2471,28.2555,28.2304,28.2388,127600.0
2013-05-10 13:35:00,33.82,33.83,33.82,33.83,60100.0,28.2304,28.2388,28.2304,28.2388,60100.0
2013-05-10 13:40:00,33.83,33.85,33.82,33.82,117700.0,28.2388,28.2555,28.2304,28.2304,117700.0
2013-05-10 13:45:00,33.83,33.87,33.82,33.86,59500.0,28.2388,28.2722,28.2304,28.2638,59500.0
2013-05-10 13:50:00,33.85,33.89,33.85,33.88,110400.0,28.2555,28.2888,28.2555,28.2805,110400.0
2013-05-10 13:55:00,33.89,33.9,33.88,33.89,64400.0,28.2888,28.2972,28.2805,28.2888,64400.0
2013-05-10 14:00:00,33.89,33.92,33.89,33.92,72600.0,28.2888,28.3139,28.2888,28.3139,72600.0
2013-05-10 14:05:00,33.91,33.95,33.91,33.95,110600.0,28.3055,28.3389,28.3055,28.3389,110600.0
2013-05-10 14:10:00,33.95,33.97,33.95,33.97,92000.0,28.3389,28.3556,28.3389,28.3556,92000.0
2013-05-10 14:15:00,33.97,33.97,33.96,33.97,62500.0,28.3556,28.3556,28.3473,28.3556,62500.0
2013-05-10 14:20:00,33.96,33.97,33.96,33.97,54600.0,28.3473,28.3556,28.3473,28.3556,54600.0
2013-05-10 14:25:00,33.97,34.0,33.96,33.98,157600.0,28.3556,28.3807,28.3473,28.364,157600.0
2013-05-10 14:30:00,33.99,34.0,33.98,33.99,88800.0,28.3723,28.3807,28.364,28.3723,88800.0
2013-05-10 14:35:00,33.99,33.99,33.98,33.98,64400.0,28.3723,28.3723,28.364,28.364,64400.0
2013-05-10 14:40:00,33.98,34.0,33.97,33.99,133500.0,28.364,28.3807,28.3556,28.3723,133500.0
2013-05-10 14:45:00,33.98,34.0,33.96,33.96,94300.0,28.364,28.3807,28.3473,28.3473,94300.0
2013-05-10 14:50:00,33.97,33.98,33.96,33.97,126300.0,28.3556,28.364,28.3473,28.3556,126300.0
2013-05-10 14:55:00,33.98,33.98,33.95,33.95,99800.0,28.364,28.364,28.3389,28.3389,99800.0
2013-05-10 15:00:00,33.95,33.96,33.93,33.93,103400.0,28.3389,28.3473,28.3222,28.3222,103400.0
2013-05-10 15:05:00,33.94,33.94,33.91,33.91,76200.0,28.3306,28.3306,28.3055,28.3055,76200.0
2013-05-10 15:10:00,33.92,33.95,33.91,33.95,130300.0,28.3139,28.3389,28.3055,28.3389,130300.0
2013-05-10 15:15:00,33.95,33.97,33.94,33.97,113500.0,28.3389,28.3556,28.3306,28.3556,113500.0
2013-05-10 15:20:00,33.97,34.0,33.96,34.0,151600.0,28.3556,28.3807,28.3473,28.3807,151600.0
2013-05-10 15:25:00,34.0,34.0,33.96,33.96,191400.0,28.3807,28.3807,28.3473,28.3473,191400.0
2013-05-10 15:30:00,33.97,33.98,33.96,33.98,127000.0,28.3556,28.364,28.3473,28.364,127000.0
2013-05-10 15:35:00,33.98,34.0,33.94,33.94,254400.0,28.364,28.3807,28.3306,28.3306,254400.0
2013-05-10 15:40:00,33.94,33.98,33.93,33.96,260800.0,28.3306,28.364,28.3222,28.3473,260800.0
2013-05-10 15:45:00,33.96,34.01,33.95,33.98,363100.0,28.3473,28.389,28.3389,28.364,363100.0
2013-05-10 15:50:00,33.99,34.02,33.98,34.0,309600.0,28.3723,28.3974,28.364,28.3807,309600.0
2013-05-10 15:55:00,34.01,34.02,33.97,34.0,833000.0,28.389,28.3974,28.3556,28.3807,833000.0
2013-05-13 09:30:00,33.95,33.98,33.8,33.86,503500.0,28.3389,28.364,28.2137,28.2638,503500.0
2013-05-13 09:35:00,33.86,33.96,33.8,33.82,548900.0,28.2638,28.3473,28.2137,28.2304,548900.0
2013-05-13 09:40:00,33.82,33.86,33.73,33.73,311400.0,28.2304,28.2638,28.1553,28.1553,311400.0
2013-05-13 09:45:00,33.74,33.87,33.73,33.86,112000.0,28.1636,28.2722,28.1553,28.2638,112000.0
2013-05-13 09:50:00,33.86,33.86,33.77,33.8,305700.0,28.2638,28.2638,28.1887,28.2137,305700.0
2013-05-13 09:55:00,33.8,33.83,33.72,33.72,217700.0,28.2137,28.2388,28.1469,28.1469,217700.0
2013-05-13 10:00:00,33.72,33.74,33.66,33.67,274300.0,28.1469,28.1636,28.0969,28.1052,274300.0
2013-05-13 10:05:00,33.67,33.76,33.66,33.75,101000.0,28.1052,28.1803,28.0969,28.172,101000.0
2013-05-13 10:10:00,33.75,33.84,33.75,33.84,165900.0,28.172,28.2471,28.172,28.2471,165900.0
2013-05-13 10:15:00,33.84,33.89,33.83,33.86,219700.0,28.2471,28.2888,28.2388,28.2638,219700.0
2013-05-13 10:20:00,33.86,33.87,33.76,33.76,116600.0,28.2638,28.2722,28.1803,28.1803,116600.0
2013-05-13 10:25:00,33.76,33.83,33.75,33.8,157700.0,28.1803,28.2388,28.172,28.2137,157700.0
2013-05-13 10:30:00,33.8,33.83,33.78,33.8,121000.0,28.2137,28.2388,28.197,28.2137,121000.0
2013-05-13 10:35:00,33.82,33.86,33.82,33.83,107800.0,28.2304,28.2638,28.2304,28.2388,107800.0
2013-05-13 10:40:00,33.83,33.86,33.82,33.84,91400.0,28.2388,28.2638,28.2304,28.2471,91400.0
2013-05-13 10:45:00,33.85,33.86,33.77,33.8,279400.0,28.2555,28.2638,28.1887,28.2137,279400.0
2013-05-13 10:50:00,33.8,33.8,33.75,33.77,175100.0,28.2137,28.2137,28.172,28.1887,175100.0
2013-05-13 10:55:00,33.77,33.77,33.72,33.73,144800.0,28.1887,28.1887,28.1469,28.1553,144800.0
2013-05-13 11:00:00,33.74,33.77,33.72,33.73,93600.0,28.1636,28.1887,28.1469,28.1553,93600.0
2013-05-13 11:05:00,33.74,33.79,33.72,33.78,109500.0,28.1636,28.2054,28.1469,28.197,109500.0
2013-05-13 11:10:00,33.77,33.84,33.77,33.82,105700.0,28.1887,28.2471,28.1887,28.2304,105700.0
2013-05-13 11:15:00,33.81,33.84,33.8,33.82,106500.0,28.2221,28.2471,28.2137,28.2304,106500.0
2013-05-13 11:20:00,33.81,33.82,33.78,33.78,92600.0,28.2221,28.2304,28.197,28.197,92600.0
2013-05-13 11:25:00,33.78,33.84,33.77,33.84,102500.0,28.197,28.2471,28.1887,28.2471,102500.0
2013-05-13 11:30:00,33.83,33.87,33.83,33.85,102600.0,28.2388,28.2722,28.2388,28.2555,102600.0
2013-05-13 11:35:00,33.86,33.88,33.85,33.88,32000.0,28.2638,28.2805,28.2555,28.2805,32000.0
2013-05-13 11:40:00,33.88,33.92,33.87,33.91,99300.0,28.2805,28.3139,28.2722,28.3055,99300.0
2013-05-13 11:45:00,33.91,33.96,33.91,33.95,62500.0,28.3055,28.3473,28.3055,28.3389,62500.0
2013-05-13 11:50:00,33.95,33.98,33.94,33.94,116800.0,28.3389,28.364,28.3306,28.3306,116800.0
2013-05-13 11:55:00,33.94,33.95,33.93,33.94,64200.0,28.3306,28.3389,28.3222,28.3306,64200.0
2013-05-13 12:00:00,33.94,33.95,33.93,33.95,88200.0,28.3306,28.3389,28.3222,28.3389,88200.0
2013-05-13 12:05:00,33.94,33.96,33.94,33.95,79000.0,28.3306,28.3473,28.3306,28.3389,79000.0
2013-05-13 12:10:00,33.94,33.97,33.94,33.97,63800.0,28.3306,28.3556,28.3306,28.3556,63800.0
2013-05-13 12:15:00,33.97,33.98,33.95,33.98,73200.0,28.3556,28.364,28.3389,28.364,73200.0
2013-05-13 12:20:00,33.98,34.0,33.97,34.0,106400.0,28.364,28.3807,28.3556,28.3807,106400.0
2013-05-13 12:25:00,33.99,34.0,33.98,33.98,87300.0,28.3723,28.3807,28.364,28.364,87300.0
2013-05-13 12:30:00,33.98,34.0,33.97,33.97,76900.0,28.364,28.3807,28.3556,28.3556,76900.0
2013-05-13 12:35:00,33.97,33.97,33.95,33.95,66500.0,28.3556,28.3556,28.3389,28.3389,66500.0
2013-05-13 12:40:00,33.95,33.96,33.9,33.9,99800.0,28.3389,28.3473,28.2972,28.2972,99800.0
2013-05-13 12:45:00,33.9,33.91,33.9,33.91,25900.0,28.2972,28.3055,28.2972,28.3055,25900.0
2013-05-13 12:50:00,33.91,33.92,33.9,33.91,145300.0,28.3055,28.3139,28.2972,28.3055,145300.0
2013-05-13 12:55:00,33.91,33.91,33.88,33.89,99400.0,28.3055,28.3055,28.2805,28.2888,99400.0
2013-05-13 13:00:00,33.89,33.91,33.88,33.88,75200.0,28.2888,28.3055,28.2805,28.2805,75200.0
2013-05-13 13:05:00,33.89,33.9,33.88,33.88,73100.0,28.2888,28.2972,28.2805,28.2805,73100.0
2013-05-13 13:10:00,33.88,33.89,33.86,33.88,81500.0,28.2805,28.2888,28.2638,28.2805,81500.0
2013-05-13 13:15:00,33.87,33.89,33.86,33.89,81800.0,28.2722,28.2888,28.2638,28.2888,81800.0
2013-05-13 13:20:00,33.89,33.91,33.86,33.87,97000.0,28.2888,28.3055,28.2638,28.2722,97000.0
2013-05-13 13:25:00,33.87,33.88,33.8,33.82,165200.0,28.2722,28.2805,28.2137,28.2304,165200.0
2013-05-13 13:30:00,33.82,33.84,33.79,33.84,109000.0,28.2304,28.2471,28.2054,28.2471,109000.0
2013-05-13 13:35:00,33.84,33.84,33.81,33.82,80000.0,28.2471,28.2471,28.2221,28.2304,80000.0
2013-05-13 13:40:00,33.82,33.82,33.8,33.81,63900.0,28.2304,28.2304,28.2137,28.2221,63900.0
2013-05-13 13:45:00,33.8,33.81,33.77,33.78,80600.0,28.2137,28.2221,28.1887,28.197,80600.0
2013-05-13 13:50:00,33.77,33.79,33.77,33.79,205800.0,28.1887,28.2054,28.1887,28.2054,205800.0
2013-05-13 13:55:00,33.79,33.8,33.78,33.78,68000.0,28.2054,28.2137,28.197,28.197,68000.0
2013-05-13 14:00:00,33.78,33.8,33.77,33.8,113500.0,28.197,28.2137,28.1887,28.2137,113500.0
2013-05-13 14:05:00,33.8,33.82,33.79,33.81,84900.0,28.2137,28.2304,28.2054,28.2221,84900.0
2013-05-13 14:10:00,33.81,33.82,33.77,33.79,126400.0,28.2221,28.2304,28.1887,28.2054,126400.0
2013-05-13 14:15:00,33.79,33.79,33.77,33.77,66600.0,28.2054,28.2054,28.1887,28.1887,66600.0
2013-05-13 14:20:00,33.77,33.8,33.74,33.79,203500.0,28.1887,28.2137,28.1636,28.2054,203500.0
2013-05-13 14:25:00,33.79,33.79,33.76,33.77,70000.0,28.2054,28.2054,28.1803,28.1887,70000.0
2013-05-13 14:30:00,33.76,33.79,33.75,33.78,109900.0,28.1803,28.2054,28.172,28.197,109900.0
2013-05-13 14:35:00,33.77,33.79,33.76,33.79,86900.0,28.1887,28.2054,28.1803,28.2054,86900.0
2013-05-13 14:40:00,33.78,33.8,33.78,33.79,90500.0,28.197,28.2137,28.197,28.2054,90500.0
2013-05-13 14:45:00,33.79,33.8,33.78,33.8,81500.0,28.2054,28.2137,28.197,28.2137,81500.0
2013-05-13 14:50:00,33.79,33.8,33.79,33.79,88300.0,28.2054,28.2137,28.2054,28.2054,88300.0
2013-05-13 14:55:00,33.8,33.82,33.79,33.81,80400.0,28.2137,28.2304,28.2054,28.2221,80400.0
2013-05-13 15:00:00,33.82,33.82,33.79,33.8,142100.0,28.2304,28.2304,28.2054,28.2137,142100.0
2013-05-13 15:05:00,33.81,33.82,33.8,33.8,136700.0,28.2221,28.2304,28.2137,28.2137,136700.0
2013-05-13 15:10:00,33.8,33.81,33.75,33.77,285500.0,28.2137,28.2221,28.172,28.1887,285500.0
2013-05-13 15:15:00,33.76,33.79,33.74,33.77,156500.0,28.1803,28.2054,28.1636,28.1887,156500.0
2013-05-13 15:20:00,33.77,33.77,33.72,33.72,163800.0,28.1887,28.1887,28.1469,28.1469,163800.0
2013-05-13 15:25:00,33.72,33.74,33.72,33.73,157500.0,28.1469,28.1636,28.1469,28.1553,157500.0
2013-05-13 15:30:00,33.73,33.76,33.72,33.76,107500.0,28.1553,28.1803,28.1469,28.1803,107500.0
2013-05-13 15:35:00,33.76,33.83,33.76,33.82,332600.0,28.1803,28.2388,28.1803,28.2304,332600.0
2013-05-13 15:40:00,33.82,33.82,33.78,33.78,86300.0,28.2304,28.2304,28.197,28.197,86300.0
2013-05-13 15:45:00,33.79,33.79,33.76,33.76,98300.0,28.2054,28.2054,28.1803,28.1803,98300.0
2013-05-13 15:50:00,33.76,33.77,33.72,33.73,496600.0,28.1803,28.1887,28.1469,28.1553,496600.0
2013-05-13 15:55:00,33.73,33.8,33.73,33.79,419400.0,28.1553,28.2137,28.1553,28.2054,419400.0
2013-05-14 09:30:00,33.65,33.92,33.65,33.8,503400.0,28.0885,28.3139,28.0885,28.2137,503400.0
2013-05-14 09:35:00,33.8,33.9,33.77,33.79,268800.0,28.2137,28.2972,28.1887,28.2054,268800.0
2013-05-14 09:40:00,33.8,33.87,33.76,33.8,184200.0,28.2137,28.2722,28.1803,28.2137,184200.0
2013-05-14 09:45:00,33.81,33.86,33.8,33.85,132000.0,28.2221,28.2638,28.2137,28.2555,132000.0
2013-05-14 09:50:00,33.86,33.9,33.85,33.88,154700.0,28.2638,28.2972,28.2555,28.2805,154700.0
2013-05-14 09:55:00,33.88,33.93,33.84,33.89,256600.0,28.2805,28.3222,28.2471,28.2888,256600.0
2013-05-14 10:00:00,33.89,33.9,33.86,33.86,186400.0,28.2888,28.2972,28.2638,28.2638,186400.0
2013-05-14 10:05:00,33.86,33.93,33.86,33.91,215000.0,28.2638,28.3222,28.2638,28.3055,215000.0
2013-05-14 10:10:00,33.91,33.94,33.9,33.94,167800.0,28.3055,28.3306,28.2972,28.3306,167800.0
2013-05-14 10:15:00,33.93,34.02,33.93,33.99,291100.0,28.3222,28.3974,28.3222,28.3723,291100.0
2013-05-14 10:20:00,33.99,34.01,33.97,34.0,145300.0,28.3723,28.389,28.3556,28.3807,145300.0
2013-05-14 10:25:00,34.0,34.04,33.98,34.04,160500.0,28.3807,28.4141,28.364,28.4141,160500.0
2013-05-14 10:30:00,34.04,34.06,34.02,34.04,245100.0,28.4141,28.4308,28.3974,28.4141,245100.0
2013-05-14 10:35:00,34.05,34.06,34.03,34.06,143100.0,28.4224,28.4308,28.4057,28.4308,143100.0
2013-05-14 10:40:00,34.05,34.08,34.03,34.07,150200.0,28.4224,28.4474,28.4057,28.4391,150200.0
2013-05-14 10:45:00,34.08,34.11,34.07,34.11,303900.0,28.4474,28.4725,28.4391,28.4725,303900.0
2013-05-14 10:50:00,34.11,34.18,34.11,34.17,180900.0,28.4725,28.5309,28.4725,28.5226,180900.0
2013-05-14 10:55:00,34.17,34.19,34.14,34.18,157400.0,28.5226,28.5393,28.4975,28.5309,157400.0
2013-05-14 11:00:00,34.19,34.21,34.16,34.16,216000.0,28.5393,28.556,28.5142,28.5142,216000.0
2013-05-14 11:05:00,34.16,34.17,34.15,34.15,90500.0,28.5142,28.5226,28.5059,28.5059,90500.0
2013-05-14 11:10:00,34.15,34.16,34.14,34.15,109300.0,28.5059,28.5142,28.4975,28.5059,109300.0
2013-05-14 11:15:00,34.14,34.24,34.13,34.23,377300.0,28.4975,28.581,28.4892,28.5727,377300.0
2013-05-14 11:20:00,34.23,34.25,34.21,34.25,187900.0,28.5727,28.5894,28.556,28.5894,187900.0
2013-05-14 11:25:00,34.24,34.25,34.22,34.23,220600.0,28.581,28.5894,28.5643,28.5727,220600.0
2013-05-14 11:30:00,34.23,34.25,34.17,34.17,263000.0,28.5727,28.5894,28.5226,28.5226,263000.0
2013-05-14 11:35:00,34.17,34.19,34.16,34.19,93900.0,28.5226,28.5393,28.5142,28.5393,93900.0
2013-05-14 11:40:00,34.19,34.19,34.16,34.16,74900.0,28.5393,28.5393,28.5142,28.5142,74900.0
2013-05-14 11:45:00,34.16,34.19,34.08,34.09,339100.0,28.5142,28.5393,28.4474,28.4558,339100.0
2013-05-14 11:50:00,34.09,34.09,34.05,34.05,131000.0,28.4558,28.4558,28.4224,28.4224,131000.0
2013-05-14 11:55:00,34.05,34.06,34.02,34.04,89700.0,28.4224,28.4308,28.3974,28.4141,89700.0
2013-05-14 12:00:00,34.04,34.06,34.03,34.06,180300.0,28.4141,28.4308,28.4057,28.4308,180300.0
2013-05-14 12:05:00,34.05,34.06,34.03,34.04,108800.0,28.4224,28.4308,28.4057,28.4141,108800.0
2013-05-14 12:10:00,34.05,34.08,34.04,34.08,91000.0,28.4224,28.4474,28.4141,28.4474,91000.0
2013-05-14 12:15:00,34.07,34.13,34.07,34.12,165700.0,28.4391,28.4892,28.4391,28.4808,165700.0
2013-05-14 12:20:00,34.13,34.13,34.07,34.07,78800.0,28.4892,28.4892,28.4391,28.4391,78800.0
2013-05-14 12:25:00,34.07,34.07,34.02,34.03,122800.0,28.4391,28.4391,28.3974,28.4057,122800.0
2013-05-14 12:30:00,34.03,34.04,34.02,34.04,42900.0,28.4057,28.4141,28.3974,28.4141,42900.0
2013-05-14 12:35:00,34.03,34.04,34.0,34.02,113900.0,28.4057,28.4141,28.3807,28.3974,113900.0
2013-05-14 12:40:00,34.02,34.06,34.01,34.03,117100.0,28.3974,28.4308,28.389,28.4057,117100.0
2013-05-14 12:45:00,34.03,34.04,34.01,34.01,83000.0,28.4057,28.4141,28.389,28.389,83000.0
2013-05-14 12:50:00,34.01,34.02,33.99,33.99,444600.0,28.389,28.3974,28.3723,28.3723,444600.0
2013-05-14 12:55:00,33.99,34.0,33.95,33.96,121900.0,28.3723,28.3807,28.3389,28.3473,121900.0
2013-05-14 13:00:00,33.97,34.02,33.96,34.02,106400.0,28.3556,28.3974,28.3473,28.3974,106400.0
2013-05-14 13:05:00,34.02,34.08,34.01,34.07,100000.0,28.3974,28.4474,28.389,28.4391,100000.0
2013-05-14 13:10:00,34.08,34.09,34.03,34.04,123300.0,28.4474,28.4558,28.4057,28.4141,123300.0
2013-05-14 13:15:00,34.04,34.04,34.01,34.04,118900.0,28.4141,28.4141,28.389,28.4141,118900.0
2013-05-14 13:20:00,34.04,34.04,34.02,34.02,134900.0,28.4141,28.4141,28.3974,28.3974,134900.0
2013-05-14 13:25:00,34.02,34.02,33.97,33.97,139200.0,28.3974,28.3974,28.3556,28.3556,139200.0
2013-05-14 13:30:00,33.98,34.04,33.98,34.04,190700.0,28.364,28.4141,28.364,28.4141,190700.0
2013-05-14 13:35:00,34.04,34.07,34.04,34.05,158000.0,28.4141,28.4391,28.4141,28.4224,158000.0
2013-05-14 13:40:00,34.04,34.05,34.04,34.04,66300.0,28.4141,28.4224,28.4141,28.4141,66300.0
2013-05-14 13:45:00,34.04,34.05,34.0,34.01,133500.0,28.4141,28.4224,28.3807,28.389,133500.0
2013-05-14 13:50:00,34.0,34.0,33.91,33.91,228100.0,28.3807,28.3807,28.3055,28.3055,228100.0
2013-05-14 13:55:00,33.91,33.93,33.88,33.93,319000.0,28.3055,28.3222,28.2805,28.3222,319000.0
2013-05-14 14:00:00,33.93,33.96,33.91,33.94,199300.0,28.3222,28.3473,28.3055,28.3306,199300.0
2013-05-14 14:05:00,33.94,33.96,33.89,33.9,212000.0,28.3306,28.3473,28.2888,28.2972,212000.0
2013-05-14 14:10:00,33.9,33.91,33.89,33.89,261800.0,28.2972,28.3055,28.2888,28.2888,261800.0
2013-05-14 14:15:00,33.89,33.9,33.86,33.87,179400.0,28.2888,28.2972,28.2638,28.2722,179400.0
2013-05-14 14:20:00,33.87,33.88,33.79,33.81,497700.0,28.2722,28.2805,28.2054,28.2221,497700.0
2013-05-14 14:25:00,33.81,33.81,33.74,33.74,439800.0,28.2221,28.2221,28.1636,28.1636,439800.0
2013-05-14 14:30:00,33.75,33.76,33.7,33.71,456700.0,28.172,28.1803,28.1303,28.1386,456700.0
2013-05-14 14:35:00,33.71,33.79,33.7,33.79,194100.0,28.1386,28.2054,28.1303,28.2054,194100.0
2013-05-14 14:40:00,33.79,33.82,33.79,33.82,116000.0,28.2054,28.2304,28.2054,28.2304,116000.0
2013-05-14 14:45:00,33.82,33.82,33.77,33.77,168600.0,28.2304,28.2304,28.1887,28.1887,168600.0
2013-05-14 14:50:00,33.78,33.78,33.7,33.71,272900.0,28.197,28.197,28.1303,28.1386,272900.0
2013-05-14 14:55:00,33.7,33.73,33.7,33.7,359700.0,28.1303,28.1553,28.1303,28.1303,359700.0
2013-05-14 15:00:00,33.7,33.76,33.68,33.76,482300.0,28.1303,28.1803,28.1136,28.1803,482300.0
2013-05-14 15:05:00,33.76,33.77,33.73,33.75,229400.0,28.1803,28.1887,28.1553,28.172,229400.0
2013-05-14 15:10:00,33.75,33.76,33.71,33.73,381500.0,28.172,28.1803,28.1386,28.1553,381500.0
2013-05-14 15:15:00,33.74,33.74,33.6,33.62,799700.0,28.1636,28.1636,28.0468,28.0635,799700.0
2013-05-14 15:20:00,33.62,33.62,33.55,33.56,696000.0,28.0635,28.0635,28.005,28.0134,696000.0
2013-05-14 15:25:00,33.57,33.63,33.55,33.63,448900.0,28.0217,28.0718,28.005,28.0718,448900.0
2013-05-14 15:30:00,33.62,33.69,33.59,33.68,424200.0,28.0635,28.1219,28.0384,28.1136,424200.0
2013-05-14 15:35:00,33.69,33.73,33.68,33.73,322500.0,28.1219,28.1553,28.1136,28.1553,322500.0
2013-05-14 15:40:00,33.73,33.74,33.72,33.74,399000.0,28.1553,28.1636,28.1469,28.1636,399000.0
2013-05-14 15:45:00,33.73,33.75,33.68,33.74,494600.0,28.1553,28.172,28.1136,28.1636,494600.0
2013-05-14 15:50:00,33.75,33.75,33.7,33.7,548800.0,28.172,28.172,28.1303,28.1303,548800.0
2013-05-14 15:55:00,33.7,33.71,33.61,33.67,2123800.0,28.1303,28.1386,28.0551,28.1052,2123800.0
2013-05-15 09:30:00,33.75,33.95,33.71,33.94,588200.0,28.172,28.3389,28.1386,28.3306,588200.0
2013-05-15 09:35:00,33.93,33.99,33.83,33.98,315200.0,28.3222,28.3723,28.2388,28.364,315200.0
2013-05-15 09:40:00,33.98,33.98,33.89,33.93,267600.0,28.364,28.364,28.2888,28.3222,267600.0
2013-05-15 09:45:00,33.93,34.02,33.92,33.96,276800.0,28.3222,28.3974,28.3139,28.3473,276800.0
2013-05-15 09:50:00,33.95,33.99,33.94,33.97,254500.0,28.3389,28.3723,28.3306,28.3556,254500.0
2013-05-15 09:55:00,33.96,33.98,33.9,33.91,249600.0,28.3473,28.364,28.2972,28.3055,249600.0
2013-05-15 10:00:00,33.91,34.01,33.9,34.0,352200.0,28.3055,28.389,28.2972,28.3807,352200.0
2013-05-15 10:05:00,33.99,34.04,33.97,33.97,262500.0,28.3723,28.4141,28.3556,28.3556,262500.0
2013-05-15 10:10:00,33.97,33.98,33.95,33.95,174100.0,28.3556,28.364,28.3389,28.3389,174100.0
2013-05-15 10:15:00,33.95,33.95,33.9,33.93,262500.0,28.3389,28.3389,28.2972,28.3222,262500.0
2013-05-15 10:20:00,33.93,33.97,33.92,33.95,87600.0,28.3222,28.3556,28.3139,28.3389,87600.0
2013-05-15 10:25:00,33.95,34.0,33.95,33.98,150800.0,28.3389,28.3807,28.3389,28.364,150800.0
2013-05-15 10:30:00,33.98,34.03,33.97,34.03,177900.0,28.364,28.4057,28.3556,28.4057,177900.0
2013-05-15 10:35:00,34.03,34.05,34.01,34.05,173900.0,28.4057,28.4224,28.389,28.4224,173900.0
2013-05-15 10:40:00,34.05,34.05,34.02,34.02,115900.0,28.4224,28.4224,28.3974,28.3974,115900.0
2013-05-15 10:45:00,34.03,34.05,34.02,34.02,229600.0,28.4057,28.4224,28.3974,28.3974,229600.0
2013-05-15 10:50:00,34.02,34.05,34.01,34.05,279800.0,28.3974,28.4224,28.389,28.4224,279800.0
2013-05-15 10:55:00,34.05,34.05,33.95,33.99,348200.0,28.4224,28.4224,28.3389,28.3723,348200.0
2013-05-15 11:00:00,34.0,34.05,33.99,34.04,152800.0,28.3807,28.4224,28.3723,28.4141,152800.0
2013-05-15 11:05:00,34.05,34.07,34.04,34.06,244400.0,28.4224,28.4391,28.4141,28.4308,244400.0
2013-05-15 11:10:00,34.05,34.09,34.05,34.07,149400.0,28.4224,28.4558,28.4224,28.4391,149400.0
2013-05-15 11:15:00,34.07,34.09,34.06,34.08,189300.0,28.4391,28.4558,28.4308,28.4474,189300.0
2013-05-15 11:20:00,34.08,34.09,34.07,34.08,125800.0,28.4474,28.4558,28.4391,28.4474,125800.0
2013-05-15 11:25:00,34.08,34.09,34.01,34.01,357000.0,28.4474,28.4558,28.389,28.389,357000.0
2013-05-15 11:30:00,34.01,34.05,34.01,34.04,140400.0,28.389,28.4224,28.389,28.4141,140400.0
2013-05-15 11:35:00,34.05,34.07,34.01,34.07,235100.0,28.4224,28.4391,28.389,28.4391,235100.0
2013-05-15 11:40:00,34.06,34.06,34.02,34.02,339900.0,28.4308,28.4308,28.3974,28.3974,339900.0
2013-05-15 11:45:00,34.02,34.03,34.0,34.0,88400.0,28.3974,28.4057,28.3807,28.3807,88400.0
2013-05-15 11:50:00,34.0,34.04,34.0,34.02,131000.0,28.3807,28.4141,28.3807,28.3974,131000.0
2013-05-15 11:55:00,34.02,34.04,34.01,34.04,85000.0,28.3974,28.4141,28.389,28.4141,85000.0
2013-05-15 12:00:00,34.03,34.05,34.01,34.02,134300.0,28.4057,28.4224,28.389,28.3974,134300.0
2013-05-15 12:05:00,34.03,34.04,34.0,34.02,171900.0,28.4057,28.4141,28.3807,28.3974,171900.0
2013-05-15 12:10:00,34.02,34.04,34.01,34.04,80100.0,28.3974,28.4141,28.389,28.4141,80100.0
2013-05-15 12:15:00,34.04,34.04,34.0,34.03,89200.0,28.4141,28.4141,28.3807,28.4057,89200.0
2013-05-15 12:20:00,34.03,34.03,34.0,34.0,57100.0,28.4057,28.4057,28.3807,28.3807,57100.0
2013-05-15 12:25:00,34.0,34.01,33.97,33.99,202100.0,28.3807,28.389,28.3556,28.3723,202100.0
2013-05-15 12:30:00,34.0,34.03,34.0,34.01,222200.0,28.3807,28.4057,28.3807,28.389,222200.0
2013-05-15 12:35:00,34.01,34.04,34.0,34.04,177900.0,28.389,28.4141,28.3807,28.4141,177900.0
2013-05-15 12:40:00,34.04,34.06,34.01,34.01,91300.0,28.4141,28.4308,28.389,28.389,91300.0
2013-05-15 12:45:00,34.01,34.02,34.0,34.01,167800.0,28.389,28.3974,28.3807,28.389,167800.0
2013-05-15 12:50:00,34.0,34.02,33.99,34.01,184700.0,28.3807,28.3974,28.3723,28.389,184700.0
2013-05-15 12:55:00,34.01,34.01,33.97,33.99,124900.0,28.389,28.389,28.3556,28.3723,124900.0
2013-05-15 13:00:00,33.99,33.99,33.97,33.98,76800.0,28.3723,28.3723,28.3556,28.364,76800.0
2013-05-15 13:05:00,33.98,34.0,33.93,33.93,237300.0,28.364,28.3807,28.3222,28.3222,237300.0
2013-05-15 13:10:00,33.93,33.93,33.89,33.89,141100.0,28.3222,28.3222,28.2888,28.2888,141100.0
2013-05-15 13:15:00,33.89,33.9,33.8,33.81,319900.0,28.2888,28.2972,28.2137,28.2221,319900.0
2013-05-15 13:20:00,33.82,33.84,33.77,33.78,200900.0,28.2304,28.2471,28.1887,28.197,200900.0
2013-05-15 13:25:00,33.78,33.84,33.78,33.82,266500.0,28.197,28.2471,28.197,28.2304,266500.0
2013-05-15 13:30:00,33.82,33.91,33.82,33.91,198700.0,28.2304,28.3055,28.2304,28.3055,198700.0
2013-05-15 13:35:00,33.91,33.91,33.89,33.89,121900.0,28.3055,28.3055,28.2888,28.2888,121900.0
2013-05-15 13:40:00,33.89,33.91,33.88,33.89,133400.0,28.2888,28.3055,28.2805,28.2888,133400.0
2013-05-15 13:45:00,33.88,33.92,33.88,33.9,153000.0,28.2805,28.3139,28.2805,28.2972,153000.0
2013-05-15 13:50:00,33.9,33.91,33.89,33.91,108200.0,28.2972,28.3055,28.2888,28.3055,108200.0
2013-05-15 13:55:00,33.91,33.92,33.88,33.88,196000.0,28.3055,28.3139,28.2805,28.2805,196000.0
2013-05-15 14:00:00,33.88,33.9,33.87,33.89,111000.0,28.2805,28.2972,28.2722,28.2888,111000.0
2013-05-15 14:05:00,33.89,33.89,33.87,33.87,104100.0,28.2888,28.2888,28.2722,28.2722,104100.0
2013-05-15 14:10:00,33.87,33.9,33.87,33.88,227100.0,28.2722,28.2972,28.2722,28.2805,227100.0
2013-05-15 14:15:00,33.88,33.89,33.86,33.86,57600.0,28.2805,28.2888,28.2638,28.2638,57600.0
2013-05-15 14:20:00,33.87,33.87,33.83,33.85,210900.0,28.2722,28.2722,28.2388,28.2555,210900.0
2013-05-15 14:25:00,33.84,33.87,33.83,33.87,168200.0,28.2471,28.2722,28.2388,28.2722,168200.0
2013-05-15 14:30:00,33.87,33.92,33.87,33.91,191500.0,28.2722,28.3139,28.2722,28.3055,191500.0
2013-05-15 14:35:00,33.9,33.91,33.87,33.89,198600.0,28.2972,28.3055,28.2722,28.2888,198600.0
2013-05-15 14:40:00,33.89,33.92,33.85,33.85,164400.0,28.2888,28.3139,28.2555,28.2555,164400.0
2013-05-15 14:45:00,33.85,33.91,33.84,33.87,266600.0,28.2555,28.3055,28.2471,28.2722,266600.0
2013-05-15 14:50:00,33.87,33.91,33.87,33.91,156300.0,28.2722,28.3055,28.2722,28.3055,156300.0
2013-05-15 14:55:00,33.9,33.91,33.87,33.9,247400.0,28.2972,28.3055,28.2722,28.2972,247400.0
2013-05-15 15:00:00,33.9,33.9,33.87,33.88,180000.0,28.2972,28.2972,28.2722,28.2805,180000.0
2013-05-15 15:05:00,33.88,33.93,33.88,33.92,233400.0,28.2805,28.3222,28.2805,28.3139,233400.0
2013-05-15 15:10:00,33.92,33.93,33.88,33.89,292600.0,28.3139,28.3222,28.2805,28.2888,292600.0
2013-05-15 15:15:00,33.89,33.91,33.83,33.85,312300.0,28.2888,28.3055,28.2388,28.2555,312300.0
2013-05-15 15:20:00,33.85,33.87,33.82,33.85,176500.0,28.2555,28.2722,28.2304,28.2555,176500.0
2013-05-15 15:25:00,33.85,33.91,33.85,33.9,123600.0,28.2555,28.3055,28.2555,28.2972,123600.0
2013-05-15 15:30:00,33.9,33.93,33.88,33.9,243000.0,28.2972,28.3222,28.2805,28.2972,243000.0
2013-05-15 15:35:00,33.9,33.95,33.9,33.95,296100.0,28.2972,28.3389,28.2972,28.3389,296100.0
2013-05-15 15:40:00,33.95,33.97,33.92,33.92,177600.0,28.3389,28.3556,28.3139,28.3139,177600.0
2013-05-15 15:45:00,33.92,34.0,33.91,33.96,354200.0,28.3139,28.3807,28.3055,28.3473,354200.0
2013-05-15 15:50:00,33.96,33.98,33.94,33.96,266300.0,28.3473,28.364,28.3306,28.3473,266300.0
2013-05-15 15:55:00,33.96,34.01,33.95,33.97,579400.0,28.3473,28.389,28.3389,28.3556,579400.0
2013-05-16 09:30:00,34.09,34.42,34.09,34.42,968900.0,28.4558,28.7313,28.4558,28.7313,968900.0
2013-05-16 09:35:00,34.42,34.6,34.41,34.6,1099900.0,28.7313,28.8815,28.7229,28.8815,1099900.0
2013-05-16 09:40:00,34.59,34.61,34.51,34.56,595000.0,28.8732,28.8899,28.8064,28.8481,595000.0
2013-05-16 09:45:00,34.57,34.6,34.43,34.45,907300.0,28.8565,28.8815,28.7396,28.7563,907300.0
2013-05-16 09:50:00,34.44,34.55,34.42,34.55,889000.0,28.7479,28.8398,28.7313,28.8398,889000.0
2013-05-16 09:55:00,34.55,34.6,34.45,34.45,429900.0,28.8398,28.8815,28.7563,28.7563,429900.0
2013-05-16 10:00:00,34.44,34.47,34.36,34.44,599400.0,28.7479,28.773,28.6812,28.7479,599400.0
2013-05-16 10:05:00,34.44,34.46,34.32,34.35,427700.0,28.7479,28.7646,28.6478,28.6728,427700.0
2013-05-16 10:10:00,34.36,34.43,34.35,34.43,632300.0,28.6812,28.7396,28.6728,28.7396,632300.0
2013-05-16 10:15:00,34.43,34.49,34.41,34.49,247200.0,28.7396,28.7897,28.7229,28.7897,247200.0
2013-05-16 10:20:00,34.49,34.56,34.45,34.52,285300.0,28.7897,28.8481,28.7563,28.8147,285300.0
2013-05-16 10:25:00,34.52,34.56,34.52,34.55,176600.0,28.8147,28.8481,28.8147,28.8398,176600.0
2013-05-16 10:30:00,34.56,34.59,34.54,34.58,295200.0,28.8481,28.8732,28.8314,28.8648,295200.0
2013-05-16 10:35:00,34.59,34.6,34.56,34.58,304600.0,28.8732,28.8815,28.8481,28.8648,304600.0
2013-05-16 10:40:00,34.59,34.6,34.57,34.57,180700.0,28.8732,28.8815,28.8565,28.8565,180700.0
2013-05-16 10:45:00,34.57,34.58,34.53,34.55,354300.0,28.8565,28.8648,28.8231,28.8398,354300.0
2013-05-16 10:50:00,34.55,34.56,34.53,34.55,407800.0,28.8398,28.8481,28.8231,28.8398,407800.0
2013-05-16 10:55:00,34.54,34.56,34.53,34.55,216000.0,28.8314,28.8481,28.8231,28.8398,216000.0
2013-05-16 11:00:00,34.54,34.56,34.5,34.55,323200.0,28.8314,28.8481,28.798,28.8398,323200.0
2013-05-16 11:05:00,34.55,34.55,34.46,34.47,222900.0,28.8398,28.8398,28.7646,28.773,222900.0
2013-05-16 11:10:00,34.47,34.48,34.4,34.41,392400.0,28.773,28.7813,28.7146,28.7229,392400.0
2013-05-16 11:15:00,34.41,34.45,34.4,34.43,254200.0,28.7229,28.7563,28.7146,28.7396,254200.0
2013-05-16 11:20:00,34.43,34.44,34.4,34.44,180200.0,28.7396,28.7479,28.7146,28.7479,180200.0
2013-05-16 11:25:00,34.44,34.45,34.41,34.44,310500.0,28.7479,28.7563,28.7229,28.7479,310500.0
2013-05-16 11:30:00,34.44,34.44,34.4,34.42,252000.0,28.7479,28.7479,28.7146,28.7313,252000.0
2013-05-16 11:35:00,34.43,34.47,34.42,34.45,192600.0,28.7396,28.773,28.7313,28.7563,192600.0
2013-05-16 11:40:00,34.45,34.46,34.42,34.42,219100.0,28.7563,28.7646,28.7313,28.7313,219100.0
2013-05-16 11:45:00,34.43,34.44,34.42,34.43,134600.0,28.7396,28.7479,28.7313,28.7396,134600.0
2013-05-16 11:50:00,34.43,34.44,34.4,34.4,156300.0,28.7396,28.7479,28.7146,28.7146,156300.0
2013-05-16 11:55:00,34.4,34.41,34.39,34.41,79200.0,28.7146,28.7229,28.7062,28.7229,79200.0
2013-05-16 12:00:00,34.41,34.41,34.4,34.41,92400.0,28.7229,28.7229,28.7146,28.7229,92400.0
2013-05-16 12:05:00,34.4,34.45,34.4,34.45,177100.0,28.7146,28.7563,28.7146,28.7563,177100.0
2013-05-16 12:10:00,34.45,34.47,34.44,34.47,124000.0,28.7563,28.773,28.7479,28.773,124000.0
2013-05-16 12:15:00,34.47,34.5,34.46,34.49,155700.0,28.773,28.798,28.7646,28.7897,155700.0
2013-05-16 12:20:00,34.49,34.49,34.46,34.48,181600.0,28.7897,28.7897,28.7646,28.7813,181600.0
2013-05-16 12:25:00,34.49,34.49,34.47,34.48,112800.0,28.7897,28.7897,28.773,28.7813,112800.0
2013-05-16 12:30:00,34.48,34.51,34.48,34.5,96000.0,28.7813,28.8064,28.7813,28.798,96000.0
2013-05-16 12:35:00,34.51,34.51,34.37,34.37,307200.0,28.8064,28.8064,28.6895,28.6895,307200.0
2013-05-16 12:40:00,34.37,34.39,34.35,34.39,140900.0,28.6895,28.7062,28.6728,28.7062,140900.0
2013-05-16 12:45:00,34.39,34.4,34.36,34.36,168700.0,28.7062,28.7146,28.6812,28.6812,168700.0
2013-05-16 12:50:00,34.36,34.37,34.23,34.26,456100.0,28.6812,28.6895,28.5727,28.5977,456100.0
2013-05-16 12:55:00,34.26,34.28,34.23,34.25,313500.0,28.5977,28.6144,28.5727,28.5894,313500.0
2013-05-16 13:00:00,34.25,34.37,34.24,34.37,185800.0,28.5894,28.6895,28.581,28.6895,185800.0
2013-05-16 13:05:00,34.37,34.42,34.36,34.42,116800.0,28.6895,28.7313,28.6812,28.7313,116800.0
2013-05-16 13:10:00,34.43,34.48,34.42,34.47,192200.0,28.7396,28.7813,28.7313,28.773,192200.0
2013-05-16 13:15:00,34.47,34.47,34.44,34.45,123600.0,28.773,28.773,28.7479,28.7563,123600.0
2013-05-16 13:20:00,34.46,34.46,34.44,34.45,152900.0,28.7646,28.7646,28.7479,28.7563,152900.0
2013-05-16 13:25:00,34.45,34.48,34.44,34.47,100400.0,28.7563,28.7813,28.7479,28.773,100400.0
2013-05-16 13:30:00,34.47,34.47,34.44,34.46,130500.0,28.773,28.773,28.7479,28.7646,130500.0
2013-05-16 13:35:00,34.47,34.48,34.46,34.47,94300.0,28.773,28.7813,28.7646,28.773,94300.0
2013-05-16 13:40:00,34.47,34.47,34.44,34.45,174700.0,28.773,28.773,28.7479,28.7563,174700.0
2013-05-16 13:45:00,34.44,34.46,34.43,34.44,106600.0,28.7479,28.7646,28.7396,28.7479,106600.0
2013-05-16 13:50:00,34.44,34.44,34.41,34.43,129000.0,28.7479,28.7479,28.7229,28.7396,129000.0
2013-05-16 13:55:00,34.43,34.43,34.35,34.36,189200.0,28.7396,28.7396,28.6728,28.6812,189200.0
2013-05-16 14:00:00,34.36,34.43,34.36,34.43,145700.0,28.6812,28.7396,28.6812,28.7396,145700.0
2013-05-16 14:05:00,34.43,34.45,34.42,34.45,112500.0,28.7396,28.7563,28.7313,28.7563,112500.0
2013-05-16 14:10:00,34.45,34.55,34.44,34.51,314600.0,28.7563,28.8398,28.7479,28.8064,314600.0
2013-05-16 14:15:00,34.52,34.52,34.51,34.51,70900.0,28.8147,28.8147,28.8064,28.8064,70900.0
2013-05-16 14:20:00,34.52,34.52,34.46,34.48,235200.0,28.8147,28.8147,28.7646,28.7813,235200.0
2013-05-16 14:25:00,34.48,34.53,34.48,34.53,113300.0,28.7813,28.8231,28.7813,28.8231,113300.0
2013-05-16 14:30:00,34.53,34.54,34.49,34.5,151300.0,28.8231,28.8314,28.7897,28.798,151300.0
2013-05-16 14:35:00,34.5,34.51,34.47,34.51,182500.0,28.798,28.8064,28.773,28.8064,182500.0
2013-05-16 14:40:00,34.51,34.51,34.46,34.5,280200.0,28.8064,28.8064,28.7646,28.798,280200.0
2013-05-16 14:45:00,34.49,34.5,34.47,34.48,128900.0,28.7897,28.798,28.773,28.7813,128900.0
2013-05-16 14:50:00,34.49,34.5,34.46,34.46,138000.0,28.7897,28.798,28.7646,28.7646,138000.0
2013-05-16 14:55:00,34.47,34.47,34.43,34.43,194000.0,28.773,28.773,28.7396,28.7396,194000.0
2013-05-16 15:00:00,34.43,34.48,34.43,34.47,292400.0,28.7396,28.7813,28.7396,28.773,292400.0
2013-05-16 15:05:00,34.47,34.5,34.45,34.49,251900.0,28.773,28.798,28.7563,28.7897,251900.0
2013-05-16 15:10:00,34.48,34.52,34.47,34.49,185400.0,28.7813,28.8147,28.773,28.7897,185400.0
2013-05-16 15:15:00,34.5,34.51,34.45,34.46,210100.0,28.798,28.8064,28.7563,28.7646,210100.0
2013-05-16 15:20:00,34.45,34.46,34.42,34.45,283100.0,28.7563,28.7646,28.7313,28.7563,283100.0
2013-05-16 15:25:00,34.44,34.46,34.4,34.45,662100.0,28.7479,28.7646,28.7146,28.7563,662100.0
2013-05-16 15:30:00,34.45,34.46,34.41,34.43,326200.0,28.7563,28.7646,28.7229,28.7396,326200.0
2013-05-16 15:35:00,34.43,34.44,34.34,34.34,470400.0,28.7396,28.7479,28.6645,28.6645,470400.0
2013-05-16 15:40:00,34.34,34.4,34.34,34.35,490800.0,28.6645,28.7146,28.6645,28.6728,490800.0
2013-05-16 15:45:00,34.35,34.37,34.3,34.34,439300.0,28.6728,28.6895,28.6311,28.6645,439300.0
2013-05-16 15:50:00,34.34,34.39,34.33,34.34,591700.0,28.6645,28.7062,28.6561,28.6645,591700.0
2013-05-16 15:55:00,34.35,34.37,34.33,34.36,1337700.0,28.6728,28.6895,28.6561,28.6812,1337700.0
2013-05-17 09:30:00,34.61,34.7,34.59,34.65,3523600.0,28.8899,28.965,28.8732,28.9232,3523600.0
2013-05-17 09:35:00,34.65,34.65,34.56,34.56,339600.0,28.9232,28.9232,28.8481,28.8481,339600.0
2013-05-17 09:40:00,34.57,34.58,34.53,34.57,225100.0,28.8565,28.8648,28.8231,28.8565,225100.0
2013-05-17 09:45:00,34.57,34.57,34.49,34.49,377300.0,28.8565,28.8565,28.7897,28.7897,377300.0
2013-05-17 09:50:00,34.49,34.63,34.49,34.62,225300.0,28.7897,28.9065,28.7897,28.8982,225300.0
2013-05-17 09:55:00,34.62,34.63,34.44,34.49,254200.0,28.8982,28.9065,28.7479,28.7897,254200.0
2013-05-17 10:00:00,34.49,34.56,34.49,34.56,221800.0,28.7897,28.8481,28.7897,28.8481,221800.0
2013-05-17 10:05:00,34.55,34.56,34.53,34.55,203800.0,28.8398,28.8481,28.8231,28.8398,203800.0
2013-05-17 10:10:00,34.55,34.55,34.52,34.53,201100.0,28.8398,28.8398,28.8147,28.8231,201100.0
2013-05-17 10:15:00,34.53,34.54,34.51,34.53,169300.0,28.8231,28.8314,28.8064,28.8231,169300.0
2013-05-17 10:20:00,34.53,34.56,34.53,34.55,83400.0,28.8231,28.8481,28.8231,28.8398,83400.0
2013-05-17 10:25:00,34.54,34.55,34.51,34.53,131200.0,28.8314,28.8398,28.8064,28.8231,131200.0
2013-05-17 10:30:00,34.54,34.56,34.48,34.48,146300.0,28.8314,28.8481,28.7813,28.7813,146300.0
2013-05-17 10:35:00,34.48,34.52,34.48,34.51,175900.0,28.7813,28.8147,28.7813,28.8064,175900.0
2013-05-17 10:40:00,34.52,34.55,34.49,34.55,148600.0,28.8147,28.8398,28.7897,28.8398,148600.0
2013-05-17 10:45:00,34.55,34.59,34.54,34.59,218100.0,28.8398,28.8732,28.8314,28.8732,218100.0
2013-05-17 10:50:00,34.59,34.61,34.58,34.59,342200.0,28.8732,28.8899,28.8648,28.8732,342200.0
2013-05-17 10:55:00,34.59,34.65,34.58,34.65,167000.0,28.8732,28.9232,28.8648,28.9232,167000.0
2013-05-17 11:00:00,34.65,34.67,34.64,34.66,269300.0,28.9232,28.9399,28.9149,28.9316,269300.0
2013-05-17 11:05:00,34.66,34.67,34.62,34.65,260800.0,28.9316,28.9399,28.8982,28.9232,260800.0
2013-05-17 11:10:00,34.64,34.68,34.6,34.67,267400.0,28.9149,28.9483,28.8815,28.9399,267400.0
2013-05-17 11:15:00,34.67,34.7,34.67,34.69,197000.0,28.9399,28.965,28.9399,28.9566,197000.0
2013-05-17 11:20:00,34.68,34.75,34.68,34.75,378800.0,28.9483,29.0067,28.9483,29.0067,378800.0
2013-05-17 11:25:00,34.75,34.75,34.72,34.74,167300.0,29.0067,29.0067,28.9817,28.9984,167300.0
2013-05-17 11:30:00,34.74,34.77,34.73,34.76,209100.0,28.9984,29.0234,28.99,29.0151,209100.0
2013-05-17 11:35:00,34.77,34.78,34.72,34.75,195900.0,29.0234,29.0318,28.9817,29.0067,195900.0
2013-05-17 11:40:00,34.75,34.8,34.74,34.76,289200.0,29.0067,29.0485,28.9984,29.0151,289200.0
2013-05-17 11:45:00,34.77,34.79,34.76,34.79,225400.0,29.0234,29.0401,29.0151,29.0401,225400.0
2013-05-17 11:50:00,34.79,34.8,34.77,34.79,138400.0,29.0401,29.0485,29.0234,29.0401,138400.0
2013-05-17 11:55:00,34.8,34.87,34.79,34.87,220900.0,29.0485,29.1069,29.0401,29.1069,220900.0
2013-05-17 12:00:00,34.87,34.88,34.83,34.87,164900.0,29.1069,29.1152,29.0735,29.1069,164900.0
2013-05-17 12:05:00,34.87,34.89,34.86,34.89,141000.0,29.1069,29.1236,29.0985,29.1236,141000.0
2013-05-17 12:10:00,34.89,34.89,34.84,34.87,383300.0,29.1236,29.1236,29.0818,29.1069,383300.0
2013-05-17 12:15:00,34.87,34.88,34.85,34.87,226700.0,29.1069,29.1152,29.0902,29.1069,226700.0
2013-05-17 12:20:00,34.87,34.9,34.85,34.9,257000.0,29.1069,29.1319,29.0902,29.1319,257000.0
2013-05-17 12:25:00,34.89,34.92,34.88,34.9,180700.0,29.1236,29.1486,29.1152,29.1319,180700.0
2013-05-17 12:30:00,34.89,34.9,34.86,34.89,162700.0,29.1236,29.1319,29.0985,29.1236,162700.0
2013-05-17 12:35:00,34.88,34.89,34.86,34.87,139500.0,29.1152,29.1236,29.0985,29.1069,139500.0
2013-05-17 12:40:00,34.87,34.89,34.85,34.89,205900.0,29.1069,29.1236,29.0902,29.1236,205900.0
2013-05-17 12:45:00,34.89,34.89,34.84,34.84,246800.0,29.1236,29.1236,29.0818,29.0818,246800.0
2013-05-17 12:50:00,34.84,34.87,34.83,34.86,218700.0,29.0818,29.1069,29.0735,29.0985,218700.0
2013-05-17 12:55:00,34.87,34.89,34.85,34.89,120900.0,29.1069,29.1236,29.0902,29.1236,120900.0
2013-05-17 13:00:00,34.88,34.89,34.85,34.86,175100.0,29.1152,29.1236,29.0902,29.0985,175100.0
2013-05-17 13:05:00,34.86,34.87,34.8,34.82,190600.0,29.0985,29.1069,29.0485,29.0651,190600.0
2013-05-17 13:10:00,34.82,34.82,34.79,34.8,75200.0,29.0651,29.0651,29.0401,29.0485,75200.0
2013-05-17 13:15:00,34.8,34.8,34.77,34.79,595100.0,29.0485,29.0485,29.0234,29.0401,595100.0
2013-05-17 13:20:00,34.79,34.85,34.79,34.85,102200.0,29.0401,29.0902,29.0401,29.0902,102200.0
2013-05-17 13:25:00,34.85,34.85,34.77,34.8,202300.0,29.0902,29.0902,29.0234,29.0485,202300.0
2013-05-17 13:30:00,34.8,34.81,34.78,34.79,153300.0,29.0485,29.0568,29.0318,29.0401,153300.0
2013-05-17 13:35:00,34.79,34.81,34.77,34.79,142000.0,29.0401,29.0568,29.0234,29.0401,142000.0
2013-05-17 13:40:00,34.79,34.79,34.73,34.73,174600.0,29.0401,29.0401,28.99,28.99,174600.0
2013-05-17 13:45:00,34.74,34.75,34.7,34.7,82000.0,28.9984,29.0067,28.965,28.965,82000.0
2013-05-17 13:50:00,34.7,34.73,34.7,34.73,162500.0,28.965,28.99,28.965,28.99,162500.0
2013-05-17 13:55:00,34.73,34.74,34.71,34.73,124300.0,28.99,28.9984,28.9733,28.99,124300.0
2013-05-17 14:00:00,34.74,34.75,34.7,34.7,305100.0,28.9984,29.0067,28.965,28.965,305100.0
2013-05-17 14:05:00,34.71,34.71,34.68,34.68,62100.0,28.9733,28.9733,28.9483,28.9483,62100.0
2013-05-17 14:10:00,34.68,34.69,34.64,34.68,398500.0,28.9483,28.9566,28.9149,28.9483,398500.0
2013-05-17 14:15:00,34.67,34.73,34.67,34.72,175500.0,28.9399,28.99,28.9399,28.9817,175500.0
2013-05-17 14:20:00,34.72,34.72,34.69,34.72,122100.0,28.9817,28.9817,28.9566,28.9817,122100.0
2013-05-17 14:25:00,34.73,34.76,34.72,34.73,127100.0,28.99,29.0151,28.9817,28.99,127100.0
2013-05-17 14:30:00,34.73,34.78,34.73,34.77,154900.0,28.99,29.0318,28.99,29.0234,154900.0
2013-05-17 14:35:00,34.77,34.77,34.74,34.76,95700.0,29.0234,29.0234,28.9984,29.0151,95700.0
2013-05-17 14:40:00,34.77,34.77,34.75,34.75,157600.0,29.0234,29.0234,29.0067,29.0067,157600.0
2013-05-17 14:45:00,34.75,34.78,34.75,34.77,254600.0,29.0067,29.0318,29.0067,29.0234,254600.0
2013-05-17 14:50:00,34.78,34.8,34.77,34.8,193800.0,29.0318,29.0485,29.0234,29.0485,193800.0
2013-05-17 14:55:00,34.79,34.82,34.79,34.82,498600.0,29.0401,29.0651,29.0401,29.0651,498600.0
2013-05-17 15:00:00,34.82,34.86,34.8,34.84,367800.0,29.0651,29.0985,29.0485,29.0818,367800.0
2013-05-17 15:05:00,34.84,34.86,34.77,34.83,530000.0,29.0818,29.0985,29.0234,29.0735,530000.0
2013-05-17 15:10:00,34.84,34.89,34.82,34.87,218100.0,29.0818,29.1236,29.0651,29.1069,218100.0
2013-05-17 15:15:00,34.87,34.89,34.86,34.89,125300.0,29.1069,29.1236,29.0985,29.1236,125300.0
2013-05-17 15:20:00,34.89,34.93,34.87,34.93,258200.0,29.1236,29.157,29.1069,29.157,258200.0
2013-05-17 15:25:00,34.93,34.95,34.91,34.93,273600.0,29.157,29.1737,29.1403,29.157,273600.0
2013-05-17 15:30:00,34.93,34.95,34.93,34.94,263300.0,29.157,29.1737,29.157,29.1653,263300.0
2013-05-17 15:35:00,34.94,34.95,34.91,34.93,255300.0,29.1653,29.1737,29.1403,29.157,255300.0
2013-05-17 15:40:00,34.93,34.94,34.91,34.91,256700.0,29.157,29.1653,29.1403,29.1403,256700.0
2013-05-17 15:45:00,34.92,34.94,34.81,34.93,604600.0,29.1486,29.1653,29.0568,29.157,604600.0
2013-05-17 15:50:00,34.93,34.99,34.93,34.98,968500.0,29.157,29.207,29.157,29.1987,968500.0
2013-05-17 15:55:00,34.99,35.02,34.96,35.01,1648100.0,29.207,29.2321,29.182,29.2237,1648100.0
2013-05-20 09:30:00,34.81,34.92,34.8,34.83,552000.0,29.0568,29.1486,29.0485,29.0735,552000.0
2013-05-20 09:35:00,34.83,34.89,34.81,34.81,377600.0,29.0735,29.1236,29.0568,29.0568,377600.0
2013-05-20 09:40:00,34.81,34.83,34.73,34.79,281800.0,29.0568,29.0735,28.99,29.0401,281800.0
2013-05-20 09:45:00,34.8,34.83,34.66,34.67,424000.0,29.0485,29.0735,28.9316,28.9399,424000.0
2013-05-20 09:50:00,34.66,34.71,34.56,34.56,403700.0,28.9316,28.9733,28.8481,28.8481,403700.0
2013-05-20 09:55:00,34.57,34.66,34.57,34.65,424800.0,28.8565,28.9316,28.8565,28.9232,424800.0
2013-05-20 10:00:00,34.65,34.72,34.65,34.66,272800.0,28.9232,28.9817,28.9232,28.9316,272800.0
2013-05-20 10:05:00,34.66,34.76,34.66,34.75,331500.0,28.9316,29.0151,28.9316,29.0067,331500.0
2013-05-20 10:10:00,34.74,34.75,34.71,34.72,249100.0,28.9984,29.0067,28.9733,28.9817,249100.0
2013-05-20 10:15:00,34.72,34.75,34.71,34.71,307500.0,28.9817,29.0067,28.9733,28.9733,307500.0
2013-05-20 10:20:00,34.72,34.8,34.7,34.79,464300.0,28.9817,29.0485,28.965,29.0401,464300.0
2013-05-20 10:25:00,34.79,34.82,34.75,34.82,287400.0,29.0401,29.0651,29.0067,29.0651,287400.0
2013-05-20 10:30:00,34.82,34.83,34.8,34.82,168900.0,29.0651,29.0735,29.0485,29.0651,168900.0
2013-05-20 10:35:00,34.82,34.85,34.8,34.85,232100.0,29.0651,29.0902,29.0485,29.0902,232100.0
2013-05-20 10:40:00,34.85,34.91,34.84,34.91,263800.0,29.0902,29.1403,29.0818,29.1403,263800.0
2013-05-20 10:45:00,34.91,34.91,34.83,34.83,150400.0,29.1403,29.1403,29.0735,29.0735,150400.0
2013-05-20 10:50:00,34.83,34.84,34.8,34.8,131100.0,29.0735,29.0818,29.0485,29.0485,131100.0
2013-05-20 10:55:00,34.81,34.83,34.79,34.82,204400.0,29.0568,29.0735,29.0401,29.0651,204400.0
2013-05-20 11:00:00,34.83,34.87,34.83,34.87,121800.0,29.0735,29.1069,29.0735,29.1069,121800.0
2013-05-20 11:05:00,34.87,34.95,34.87,34.95,116300.0,29.1069,29.1737,29.1069,29.1737,116300.0
2013-05-20 11:10:00,34.94,35.01,34.92,35.01,294400.0,29.1653,29.2237,29.1486,29.2237,294400.0
2013-05-20 11:15:00,35.01,35.03,35.0,35.02,245400.0,29.2237,29.2404,29.2154,29.2321,245400.0
2013-05-20 11:20:00,35.02,35.02,34.98,35.0,301600.0,29.2321,29.2321,29.1987,29.2154,301600.0
2013-05-20 11:25:00,35.0,35.02,34.98,34.99,142600.0,29.2154,29.2321,29.1987,29.207,142600.0
2013-05-20 11:30:00,35.0,35.0,34.96,34.97,156400.0,29.2154,29.2154,29.182,29.1904,156400.0
2013-05-20 11:35:00,34.97,35.01,34.97,35.0,129100.0,29.1904,29.2237,29.1904,29.2154,129100.0
2013-05-20 11:40:00,35.0,35.03,34.99,35.02,97500.0,29.2154,29.2404,29.207,29.2321,97500.0
2013-05-20 11:45:00,35.02,35.02,34.98,34.98,163400.0,29.2321,29.2321,29.1987,29.1987,163400.0
2013-05-20 11:50:00,34.98,35.01,34.98,34.99,113100.0,29.1987,29.2237,29.1987,29.207,113100.0
2013-05-20 11:55:00,34.99,35.0,34.97,34.98,133600.0,29.207,29.2154,29.1904,29.1987,133600.0
2013-05-20 12:00:00,34.98,35.01,34.98,35.01,64300.0,29.1987,29.2237,29.1987,29.2237,64300.0
2013-05-20 12:05:00,35.0,35.01,34.99,35.01,75900.0,29.2154,29.2237,29.207,29.2237,75900.0
2013-05-20 12:10:00,35.01,35.01,34.99,34.99,137300.0,29.2237,29.2237,29.207,29.207,137300.0
2013-05-20 12:15:00,34.99,34.99,34.95,34.95,137500.0,29.207,29.207,29.1737,29.1737,137500.0
2013-05-20 12:20:00,34.95,34.96,34.92,34.92,73400.0,29.1737,29.182,29.1486,29.1486,73400.0
2013-05-20 12:25:00,34.92,34.96,34.92,34.93,109700.0,29.1486,29.182,29.1486,29.157,109700.0
2013-05-20 12:30:00,34.93,34.94,34.9,34.91,136700.0,29.157,29.1653,29.1319,29.1403,136700.0
2013-05-20 12:35:00,34.91,34.92,34.89,34.9,111000.0,29.1403,29.1486,29.1236,29.1319,111000.0
2013-05-20 12:40:00,34.9,34.93,34.87,34.92,66700.0,29.1319,29.157,29.1069,29.1486,66700.0
2013-05-20 12:45:00,34.93,34.93,34.86,34.88,122200.0,29.157,29.157,29.0985,29.1152,122200.0
2013-05-20 12:50:00,34.89,34.95,34.89,34.95,102400.0,29.1236,29.1737,29.1236,29.1737,102400.0
2013-05-20 12:55:00,34.94,34.95,34.91,34.91,79900.0,29.1653,29.1737,29.1403,29.1403,79900.0
2013-05-20 13:00:00,34.91,34.92,34.89,34.9,72600.0,29.1403,29.1486,29.1236,29.1319,72600.0
2013-05-20 13:05:00,34.91,34.95,34.91,34.95,71400.0,29.1403,29.1737,29.1403,29.1737,71400.0
2013-05-20 13:10:00,34.95,34.96,34.9,34.92,143800.0,29.1737,29.182,29.1319,29.1486,143800.0
2013-05-20 13:15:00,34.92,34.92,34.8,34.81,179200.0,29.1486,29.1486,29.0485,29.0568,179200.0
2013-05-20 13:20:00,34.8,34.84,34.79,34.83,221700.0,29.0485,29.0818,29.0401,29.0735,221700.0
2013-05-20 13:25:00,34.84,34.84,34.81,34.84,107900.0,29.0818,29.0818,29.0568,29.0818,107900.0
2013-05-20 13:30:00,34.84,34.87,34.84,34.87,129400.0,29.0818,29.1069,29.0818,29.1069,129400.0
2013-05-20 13:35:00,34.87,34.88,34.83,34.83,115100.0,29.1069,29.1152,29.0735,29.0735,115100.0
2013-05-20 13:40:00,34.83,34.84,34.79,34.82,145900.0,29.0735,29.0818,29.0401,29.0651,145900.0
2013-05-20 13:45:00,34.82,34.86,34.78,34.85,134600.0,29.0651,29.0985,29.0318,29.0902,134600.0
2013-05-20 13:50:00,34.85,34.9,34.85,34.88,99300.0,29.0902,29.1319,29.0902,29.1152,99300.0
2013-05-20 13:55:00,34.88,34.89,34.78,34.8,192800.0,29.1152,29.1236,29.0318,29.0485,192800.0
2013-05-20 14:00:00,34.81,34.81,34.69,34.7,257200.0,29.0568,29.0568,28.9566,28.965,257200.0
2013-05-20 14:05:00,34.7,34.73,34.69,34.71,266300.0,28.965,28.99,28.9566,28.9733,266300.0
2013-05-20 14:10:00,34.71,34.75,34.7,34.74,166800.0,28.9733,29.0067,28.965,28.9984,166800.0
2013-05-20 14:15:00,34.75,34.8,34.74,34.8,214500.0,29.0067,29.0485,28.9984,29.0485,214500.0
2013-05-20 14:20:00,34.8,34.85,34.77,34.83,136700.0,29.0485,29.0902,29.0234,29.0735,136700.0
2013-05-20 14:25:00,34.84,34.9,34.83,34.89,90800.0,29.0818,29.1319,29.0735,29.1236,90800.0
2013-05-20 14:30:00,34.9,34.91,34.89,34.9,53200.0,29.1319,29.1403,29.1236,29.1319,53200.0
2013-05-20 14:35:00,34.9,34.92,34.84,34.84,160300.0,29.1319,29.1486,29.0818,29.0818,160300.0
2013-05-20 14:40:00,34.84,34.84,34.79,34.79,123100.0,29.0818,29.0818,29.0401,29.0401,123100.0
2013-05-20 14:45:00,34.79,34.85,34.77,34.85,91300.0,29.0401,29.0902,29.0234,29.0902,91300.0
2013-05-20 14:50:00,34.85,34.88,34.84,34.86,164400.0,29.0902,29.1152,29.0818,29.0985,164400.0
2013-05-20 14:55:00,34.87,34.87,34.85,34.85,81400.0,29.1069,29.1069,29.0902,29.0902,81400.0
2013-05-20 15:00:00,34.85,34.89,34.85,34.89,161500.0,29.0902,29.1236,29.0902,29.1236,161500.0
2013-05-20 15:05:00,34.89,34.93,34.89,34.92,192800.0,29.1236,29.157,29.1236,29.1486,192800.0
2013-05-20 15:10:00,34.92,34.94,34.89,34.92,129300.0,29.1486,29.1653,29.1236,29.1486,129300.0
2013-05-20 15:15:00,34.92,34.93,34.91,34.93,80900.0,29.1486,29.157,29.1403,29.157,80900.0
2013-05-20 15:20:00,34.93,34.93,34.87,34.91,167800.0,29.157,29.157,29.1069,29.1403,167800.0
2013-05-20 15:25:00,34.91,34.92,34.88,34.92,141500.0,29.1403,29.1486,29.1152,29.1486,141500.0
2013-05-20 15:30:00,34.91,34.92,34.85,34.87,269600.0,29.1403,29.1486,29.0902,29.1069,269600.0
2013-05-20 15:35:00,34.87,34.9,34.85,34.89,631000.0,29.1069,29.1319,29.0902,29.1236,631000.0
2013-05-20 15:40:00,34.88,34.91,34.88,34.89,160200.0,29.1152,29.1403,29.1152,29.1236,160200.0
2013-05-20 15:45:00,34.89,34.9,34.83,34.89,456900.0,29.1236,29.1319,29.0735,29.1236,456900.0
2013-05-20 15:50:00,34.89,34.89,34.85,34.85,614500.0,29.1236,29.1236,29.0902,29.0902,614500.0
2013-05-20 15:55:00,34.86,34.92,34.85,34.91,688300.0,29.0985,29.1486,29.0902,29.1403,688300.0
2013-05-21 09:30:00,34.9,35.0,34.9,34.94,506900.0,29.1319,29.2154,29.1319,29.1653,506900.0
2013-05-21 09:35:00,34.95,35.03,34.93,35.02,310100.0,29.1737,29.2404,29.157,29.2321,310100.0
2013-05-21 09:40:00,35.02,35.09,35.0,35.09,252500.0,29.2321,29.2905,29.2154,29.2905,252500.0
2013-05-21 09:45:00,35.09,35.19,35.08,35.19,348900.0,29.2905,29.374,29.2822,29.374,348900.0
2013-05-21 09:50:00,35.18,35.21,35.12,35.18,275100.0,29.3656,29.3907,29.3156,29.3656,275100.0
2013-05-21 09:55:00,35.18,35.18,35.17,35.17,87000.0,29.3656,29.3656,29.3573,29.3573,87000.0
2013-05-21 10:00:00,35.17,35.18,35.1,35.11,300400.0,29.3573,29.3656,29.2989,29.3072,300400.0
2013-05-21 10:05:00,35.12,35.15,35.1,35.1,201700.0,29.3156,29.3406,29.2989,29.2989,201700.0
2013-05-21 10:10:00,35.1,35.11,35.02,35.02,332700.0,29.2989,29.3072,29.2321,29.2321,332700.0
2013-05-21 10:15:00,35.02,35.09,35.02,35.09,246100.0,29.2321,29.2905,29.2321,29.2905,246100.0
2013-05-21 10:20:00,35.09,35.09,35.05,35.05,363000.0,29.2905,29.2905,29.2571,29.2571,363000.0
2013-05-21 10:25:00,35.05,35.08,35.02,35.07,524900.0,29.2571,29.2822,29.2321,29.2738,524900.0
2013-05-21 10:30:00,35.08,35.1,35.02,35.03,213300.0,29.2822,29.2989,29.2321,29.2404,213300.0
2013-05-21 10:35:00,35.03,35.09,34.98,35.07,206500.0,29.2404,29.2905,29.1987,29.2738,206500.0
2013-05-21 10:40:00,35.07,35.08,35.04,35.05,120300.0,29.2738,29.2822,29.2488,29.2571,120300.0
2013-05-21 10:45:00,35.06,35.08,35.02,35.07,118400.0,29.2655,29.2822,29.2321,29.2738,118400.0
2013-05-21 10:50:00,35.08,35.09,35.05,35.05,135200.0,29.2822,29.2905,29.2571,29.2571,135200.0
2013-05-21 10:55:00,35.05,35.11,35.05,35.1,170400.0,29.2571,29.3072,29.2571,29.2989,170400.0
2013-05-21 11:00:00,35.1,35.16,35.08,35.13,279200.0,29.2989,29.349,29.2822,29.3239,279200.0
2013-05-21 11:05:00,35.13,35.2,35.13,35.17,237500.0,29.3239,29.3823,29.3239,29.3573,237500.0
2013-05-21 11:10:00,35.17,35.2,35.16,35.19,195800.0,29.3573,29.3823,29.349,29.374,195800.0
2013-05-21 11:15:00,35.18,35.22,35.16,35.22,201500.0,29.3656,29.399,29.349,29.399,201500.0
2013-05-21 11:20:00,35.21,35.24,35.18,35.2,331200.0,29.3907,29.4157,29.3656,29.3823,331200.0
2013-05-21 11:25:00,35.2,35.24,35.18,35.23,228800.0,29.3823,29.4157,29.3656,29.4074,228800.0
2013-05-21 11:30:00,35.23,35.26,35.2,35.22,278200.0,29.4074,29.4324,29.3823,29.399,278200.0
2013-05-21 11:35:00,35.22,35.27,35.21,35.26,199800.0,29.399,29.4408,29.3907,29.4324,199800.0
2013-05-21 11:40:00,35.26,35.3,35.25,35.28,237800.0,29.4324,29.4658,29.4241,29.4491,237800.0
2013-05-21 11:45:00,35.28,35.29,35.26,35.28,125000.0,29.4491,29.4575,29.4324,29.4491,125000.0
2013-05-21 11:50:00,35.29,35.3,35.27,35.27,177800.0,29.4575,29.4658,29.4408,29.4408,177800.0
2013-05-21 11:55:00,35.27,35.27,35.24,35.26,183600.0,29.4408,29.4408,29.4157,29.4324,183600.0
2013-05-21 12:00:00,35.27,35.32,35.27,35.29,187600.0,29.4408,29.4825,29.4408,29.4575,187600.0
2013-05-21 12:05:00,35.3,35.3,35.24,35.29,390800.0,29.4658,29.4658,29.4157,29.4575,390800.0
2013-05-21 12:10:00,35.29,35.3,35.26,35.29,382200.0,29.4575,29.4658,29.4324,29.4575,382200.0
2013-05-21 12:15:00,35.29,35.3,35.27,35.27,113300.0,29.4575,29.4658,29.4408,29.4408,113300.0
2013-05-21 12:20:00,35.27,35.3,35.25,35.27,334400.0,29.4408,29.4658,29.4241,29.4408,334400.0
2013-05-21 12:25:00,35.27,35.32,35.26,35.3,168600.0,29.4408,29.4825,29.4324,29.4658,168600.0
2013-05-21 12:30:00,35.3,35.31,35.27,35.27,67800.0,29.4658,29.4742,29.4408,29.4408,67800.0
2013-05-21 12:35:00,35.27,35.28,35.26,35.26,61700.0,29.4408,29.4491,29.4324,29.4324,61700.0
2013-05-21 12:40:00,35.26,35.27,35.23,35.23,117300.0,29.4324,29.4408,29.4074,29.4074,117300.0
2013-05-21 12:45:00,35.23,35.26,35.22,35.26,145300.0,29.4074,29.4324,29.399,29.4324,145300.0
2013-05-21 12:50:00,35.26,35.27,35.22,35.22,191300.0,29.4324,29.4408,29.399,29.399,191300.0
2013-05-21 12:55:00,35.22,35.23,35.21,35.21,130100.0,29.399,29.4074,29.3907,29.3907,130100.0
2013-05-21 13:00:00,35.21,35.24,35.21,35.22,233900.0,29.3907,29.4157,29.3907,29.399,233900.0
2013-05-21 13:05:00,35.22,35.3,35.21,35.25,234200.0,29.399,29.4658,29.3907,29.4241,234200.0
2013-05-21 13:10:00,35.26,35.27,35.24,35.26,239700.0,29.4324,29.4408,29.4157,29.4324,239700.0
2013-05-21 13:15:00,35.26,35.28,35.24,35.26,146700.0,29.4324,29.4491,29.4157,29.4324,146700.0
2013-05-21 13:20:00,35.26,35.27,35.23,35.23,133200.0,29.4324,29.4408,29.4074,29.4074,133200.0
2013-05-21 13:25:00,35.24,35.26,35.22,35.26,208200.0,29.4157,29.4324,29.399,29.4324,208200.0
2013-05-21 13:30:00,35.26,35.26,35.25,35.26,44700.0,29.4324,29.4324,29.4241,29.4324,44700.0
2013-05-21 13:35:00,35.26,35.27,35.22,35.23,145400.0,29.4324,29.4408,29.399,29.4074,145400.0
2013-05-21 13:40:00,35.22,35.25,35.18,35.19,204700.0,29.399,29.4241,29.3656,29.374,204700.0
2013-05-21 13:45:00,35.18,35.2,35.18,35.2,148900.0,29.3656,29.3823,29.3656,29.3823,148900.0
2013-05-21 13:50:00,35.21,35.24,35.2,35.22,125700.0,29.3907,29.4157,29.3823,29.399,125700.0
2013-05-21 13:55:00,35.22,35.25,35.2,35.22,171600.0,29.399,29.4241,29.3823,29.399,171600.0
2013-05-21 14:00:00,35.21,35.23,35.2,35.22,71200.0,29.3907,29.4074,29.3823,29.399,71200.0
2013-05-21 14:05:00,35.23,35.24,35.22,35.23,135500.0,29.4074,29.4157,29.399,29.4074,135500.0
2013-05-21 14:10:00,35.23,35.25,35.2,35.2,211500.0,29.4074,29.4241,29.3823,29.3823,211500.0
2013-05-21 14:15:00,35.2,35.25,35.2,35.21,259600.0,29.3823,29.4241,29.3823,29.3907,259600.0
2013-05-21 14:20:00,35.21,35.23,35.19,35.23,94200.0,29.3907,29.4074,29.374,29.4074,94200.0
2013-05-21 14:25:00,35.22,35.25,35.21,35.21,108100.0,29.399,29.4241,29.3907,29.3907,108100.0
2013-05-21 14:30:00,35.21,35.22,35.18,35.2,173200.0,29.3907,29.399,29.3656,29.3823,173200.0
2013-05-21 14:35:00,35.19,35.2,35.17,35.19,97800.0,29.374,29.3823,29.3573,29.374,97800.0
2013-05-21 14:40:00,35.2,35.23,35.18,35.2,345200.0,29.3823,29.4074,29.3656,29.3823,345200.0
2013-05-21 14:45:00,35.2,35.23,35.19,35.22,280700.0,29.3823,29.4074,29.374,29.399,280700.0
2013-05-21 14:50:00,35.23,35.24,35.22,35.23,117300.0,29.4074,29.4157,29.399,29.4074,117300.0
2013-05-21 14:55:00,35.23,35.27,35.23,35.25,254900.0,29.4074,29.4408,29.4074,29.4241,254900.0
2013-05-21 15:00:00,35.25,35.26,35.23,35.23,235600.0,29.4241,29.4324,29.4074,29.4074,235600.0
2013-05-21 15:05:00,35.23,35.24,35.19,35.2,171400.0,29.4074,29.4157,29.374,29.3823,171400.0
2013-05-21 15:10:00,35.2,35.23,35.19,35.21,221500.0,29.3823,29.4074,29.374,29.3907,221500.0
2013-05-21 15:15:00,35.21,35.22,35.18,35.19,197900.0,29.3907,29.399,29.3656,29.374,197900.0
2013-05-21 15:20:00,35.19,35.22,35.19,35.21,178100.0,29.374,29.399,29.374,29.3907,178100.0
2013-05-21 15:25:00,35.22,35.22,35.19,35.19,100300.0,29.399,29.399,29.374,29.374,100300.0
2013-05-21 15:30:00,35.19,35.2,35.15,35.17,209200.0,29.374,29.3823,29.3406,29.3573,209200.0
2013-05-21 15:35:00,35.18,35.2,35.17,35.2,347400.0,29.3656,29.3823,29.3573,29.3823,347400.0
2013-05-21 15:40:00,35.2,35.23,35.18,35.18,249000.0,29.3823,29.4074,29.3656,29.3656,249000.0
2013-05-21 15:45:00,35.18,35.19,35.13,35.13,218700.0,29.3656,29.374,29.3239,29.3239,218700.0
2013-05-21 15:50:00,35.13,35.16,35.11,35.11,619200.0,29.3239,29.349,29.3072,29.3072,619200.0
2013-05-21 15:55:00,35.12,35.14,35.09,35.1,1063600.0,29.3156,29.3323,29.2905,29.2989,1063600.0
2013-05-22 09:30:00,35.07,35.15,34.61,34.61,1156000.0,29.2738,29.3406,28.8899,28.8899,1156000.0
2013-05-22 09:35:00,34.62,34.72,34.41,34.49,911600.0,28.8982,28.9817,28.7229,28.7897,911600.0
2013-05-22 09:40:00,34.5,34.65,34.42,34.44,673200.0,28.798,28.9232,28.7313,28.7479,673200.0
2013-05-22 09:45:00,34.43,34.49,34.2,34.46,875800.0,28.7396,28.7897,28.5476,28.7646,875800.0
2013-05-22 09:50:00,34.46,34.56,34.45,34.56,460900.0,28.7646,28.8481,28.7563,28.8481,460900.0
2013-05-22 09:55:00,34.56,34.6,34.49,34.5,441400.0,28.8481,28.8815,28.7897,28.798,441400.0
2013-05-22 10:00:00,34.51,34.62,34.5,34.59,659200.0,28.8064,28.8982,28.798,28.8732,659200.0
2013-05-22 10:05:00,34.6,34.67,34.57,34.66,466400.0,28.8815,28.9399,28.8565,28.9316,466400.0
2013-05-22 10:10:00,34.66,34.78,34.66,34.77,455500.0,28.9316,29.0318,28.9316,29.0234,455500.0
2013-05-22 10:15:00,34.77,34.89,34.76,34.83,594200.0,29.0234,29.1236,29.0151,29.0735,594200.0
2013-05-22 10:20:00,34.83,34.87,34.77,34.78,466900.0,29.0735,29.1069,29.0234,29.0318,466900.0
2013-05-22 10:25:00,34.79,34.85,34.7,34.81,364300.0,29.0401,29.0902,28.965,29.0568,364300.0
2013-05-22 10:30:00,34.8,34.83,34.61,34.61,394500.0,29.0485,29.0735,28.8899,28.8899,394500.0
2013-05-22 10:35:00,34.61,34.61,34.46,34.48,606900.0,28.8899,28.8899,28.7646,28.7813,606900.0
2013-05-22 10:40:00,34.48,34.63,34.48,34.63,403900.0,28.7813,28.9065,28.7813,28.9065,403900.0
2013-05-22 10:45:00,34.63,34.64,34.5,34.53,290200.0,28.9065,28.9149,28.798,28.8231,290200.0
2013-05-22 10:50:00,34.53,34.59,34.47,34.5,272700.0,28.8231,28.8732,28.773,28.798,272700.0
2013-05-22 10:55:00,34.51,34.51,34.43,34.43,356800.0,28.8064,28.8064,28.7396,28.7396,356800.0
2013-05-22 11:00:00,34.44,34.44,34.34,34.4,725600.0,28.7479,28.7479,28.6645,28.7146,725600.0
2013-05-22 11:05:00,34.41,34.43,34.38,34.41,370800.0,28.7229,28.7396,28.6979,28.7229,370800.0
2013-05-22 11:10:00,34.42,34.5,34.4,34.45,405200.0,28.7313,28.798,28.7146,28.7563,405200.0
2013-05-22 11:15:00,34.45,34.46,34.42,34.45,255000.0,28.7563,28.7646,28.7313,28.7563,255000.0
2013-05-22 11:20:00,34.45,34.47,34.44,34.45,247800.0,28.7563,28.773,28.7479,28.7563,247800.0
2013-05-22 11:25:00,34.46,34.46,34.41,34.42,217700.0,28.7646,28.7646,28.7229,28.7313,217700.0
2013-05-22 11:30:00,34.44,34.49,34.42,34.43,283900.0,28.7479,28.7897,28.7313,28.7396,283900.0
2013-05-22 11:35:00,34.43,34.45,34.42,34.44,237800.0,28.7396,28.7563,28.7313,28.7479,237800.0
2013-05-22 11:40:00,34.43,34.48,34.43,34.44,142200.0,28.7396,28.7813,28.7396,28.7479,142200.0
2013-05-22 11:45:00,34.44,34.51,34.44,34.49,226000.0,28.7479,28.8064,28.7479,28.7897,226000.0
2013-05-22 11:50:00,34.49,34.53,34.47,34.49,283300.0,28.7897,28.8231,28.773,28.7897,283300.0
2013-05-22 11:55:00,34.5,34.57,34.49,34.52,313100.0,28.798,28.8565,28.7897,28.8147,313100.0
2013-05-22 12:00:00,34.52,34.59,34.52,34.59,124100.0,28.8147,28.8732,28.8147,28.8732,124100.0
2013-05-22 12:05:00,34.59,34.62,34.57,34.59,191600.0,28.8732,28.8982,28.8565,28.8732,191600.0
2013-05-22 12:10:00,34.59,34.62,34.55,34.62,179800.0,28.8732,28.8982,28.8398,28.8982,179800.0
2013-05-22 12:15:00,34.61,34.61,34.57,34.58,180600.0,28.8899,28.8899,28.8565,28.8648,180600.0
2013-05-22 12:20:00,34.58,34.67,34.58,34.64,181500.0,28.8648,28.9399,28.8648,28.9149,181500.0
2013-05-22 12:25:00,34.65,34.65,34.56,34.57,187300.0,28.9232,28.9232,28.8481,28.8565,187300.0
2013-05-22 12:30:00,34.58,34.59,34.55,34.55,145100.0,28.8648,28.8732,28.8398,28.8398,145100.0
2013-05-22 12:35:00,34.56,34.57,34.52,34.54,198200.0,28.8481,28.8565,28.8147,28.8314,198200.0
2013-05-22 12:40:00,34.55,34.56,34.5,34.56,153000.0,28.8398,28.8481,28.798,28.8481,153000.0
2013-05-22 12:45:00,34.55,34.6,34.55,34.56,158700.0,28.8398,28.8815,28.8398,28.8481,158700.0
2013-05-22 12:50:00,34.57,34.61,34.56,34.6,119500.0,28.8565,28.8899,28.8481,28.8815,119500.0
2013-05-22 12:55:00,34.61,34.62,34.54,34.54,461700.0,28.8899,28.8982,28.8314,28.8314,461700.0
2013-05-22 13:00:00,34.54,34.55,34.49,34.5,328200.0,28.8314,28.8398,28.7897,28.798,328200.0
2013-05-22 13:05:00,34.5,34.51,34.45,34.47,252300.0,28.798,28.8064,28.7563,28.773,252300.0
2013-05-22 13:10:00,34.46,34.47,34.41,34.43,291900.0,28.7646,28.773,28.7229,28.7396,291900.0
2013-05-22 13:15:00,34.42,34.45,34.41,34.44,174100.0,28.7313,28.7563,28.7229,28.7479,174100.0
2013-05-22 13:20:00,34.44,34.45,34.4,34.4,286800.0,28.7479,28.7563,28.7146,28.7146,286800.0
2013-05-22 13:25:00,34.4,34.44,34.39,34.4,237900.0,28.7146,28.7479,28.7062,28.7146,237900.0
2013-05-22 13:30:00,34.39,34.4,34.36,34.38,257100.0,28.7062,28.7146,28.6812,28.6979,257100.0
2013-05-22 13:35:00,34.39,34.43,34.17,34.32,960600.0,28.7062,28.7396,28.5226,28.6478,960600.0
2013-05-22 13:40:00,34.32,34.32,34.25,34.25,426600.0,28.6478,28.6478,28.5894,28.5894,426600.0
2013-05-22 13:45:00,34.25,34.27,34.17,34.22,288000.0,28.5894,28.606,28.5226,28.5643,288000.0
2013-05-22 13:50:00,34.22,34.29,34.22,34.23,291500.0,28.5643,28.6227,28.5643,28.5727,291500.0
2013-05-22 13:55:00,34.23,34.29,34.23,34.29,143100.0,28.5727,28.6227,28.5727,28.6227,143100.0
2013-05-22 14:00:00,34.28,34.33,34.22,34.22,532100.0,28.6144,28.6561,28.5643,28.5643,532100.0
2013-05-22 14:05:00,34.22,34.28,34.14,34.23,496700.0,28.5643,28.6144,28.4975,28.5727,496700.0
2013-05-22 14:10:00,34.23,34.24,34.07,34.15,515100.0,28.5727,28.581,28.4391,28.5059,515100.0
2013-05-22 14:15:00,34.15,34.2,34.09,34.18,270800.0,28.5059,28.5476,28.4558,28.5309,270800.0
2013-05-22 14:20:00,34.18,34.22,34.15,34.2,342700.0,28.5309,28.5643,28.5059,28.5476,342700.0
2013-05-22 14:25:00,34.2,34.21,34.14,34.16,247900.0,28.5476,28.556,28.4975,28.5142,247900.0
2013-05-22 14:30:00,34.16,34.2,34.14,34.18,232200.0,28.5142,28.5476,28.4975,28.5309,232200.0
2013-05-22 14:35:00,34.19,34.19,34.08,34.15,308800.0,28.5393,28.5393,28.4474,28.5059,308800.0
2013-05-22 14:40:00,34.15,34.17,34.08,34.16,233600.0,28.5059,28.5226,28.4474,28.5142,233600.0
2013-05-22 14:45:00,34.16,34.26,34.14,34.26,262400.0,28.5142,28.5977,28.4975,28.5977,262400.0
2013-05-22 14:50:00,34.26,34.27,34.21,34.22,242400.0,28.5977,28.606,28.556,28.5643,242400.0
2013-05-22 14:55:00,34.22,34.26,34.16,34.2,407100.0,28.5643,28.5977,28.5142,28.5476,407100.0
2013-05-22 15:00:00,34.2,34.2,34.13,34.13,259700.0,28.5476,28.5476,28.4892,28.4892,259700.0
2013-05-22 15:05:00,34.13,34.15,34.1,34.14,233800.0,28.4892,28.5059,28.4641,28.4975,233800.0
2013-05-22 15:10:00,34.13,34.14,34.08,34.09,281500.0,28.4892,28.4975,28.4474,28.4558,281500.0
2013-05-22 15:15:00,34.09,34.1,34.05,34.06,267800.0,28.4558,28.4641,28.4224,28.4308,267800.0
2013-05-22 15:20:00,34.05,34.05,33.99,34.0,512100.0,28.4224,28.4224,28.3723,28.3807,512100.0
2013-05-22 15:25:00,33.99,34.0,33.99,34.0,797300.0,28.3723,28.3807,28.3723,28.3807,797300.0
2013-05-22 15:30:00,33.99,34.01,33.98,34.0,540900.0,28.3723,28.389,28.364,28.3807,540900.0
2013-05-22 15:35:00,34.0,34.01,33.95,33.96,510100.0,28.3807,28.389,28.3389,28.3473,510100.0
2013-05-22 15:40:00,33.97,34.01,33.92,34.0,551400.0,28.3556,28.389,28.3139,28.3807,551400.0
2013-05-22 15:45:00,33.99,34.01,33.98,33.99,577500.0,28.3723,28.389,28.364,28.3723,577500.0
2013-05-22 15:50:00,34.0,34.06,34.0,34.04,1114800.0,28.3807,28.4308,28.3807,28.4141,1114800.0
2013-05-22 15:55:00,34.04,34.12,34.0,34.12,1755400.0,28.4141,28.4808,28.3807,28.4808,1755400.0
2013-05-23 09:30:00,33.94,34.15,33.86,34.14,1260900.0,28.3306,28.5059,28.2638,28.4975,1260900.0
2013-05-23 09:35:00,34.13,34.19,34.04,34.15,480200.0,28.4892,28.5393,28.4141,28.5059,480200.0
2013-05-23 09:40:00,34.14,34.23,34.09,34.11,432400.0,28.4975,28.5727,28.4558,28.4725,432400.0
2013-05-23 09:45:00,34.1,34.1,33.98,34.07,630100.0,28.4641,28.4641,28.364,28.4391,630100.0
2013-05-23 09:50:00,34.07,34.13,34.02,34.1,457800.0,28.4391,28.4892,28.3974,28.4641,457800.0
2013-05-23 09:55:00,34.09,34.19,34.04,34.17,248800.0,28.4558,28.5393,28.4141,28.5226,248800.0
2013-05-23 10:00:00,34.18,34.28,34.08,34.23,544800.0,28.5309,28.6144,28.4474,28.5727,544800.0
2013-05-23 10:05:00,34.22,34.23,34.14,34.2,427000.0,28.5643,28.5727,28.4975,28.5476,427000.0
2013-05-23 10:10:00,34.19,34.27,34.15,34.15,670700.0,28.5393,28.606,28.5059,28.5059,670700.0
2013-05-23 10:15:00,34.16,34.2,34.15,34.18,464900.0,28.5142,28.5476,28.5059,28.5309,464900.0
2013-05-23 10:20:00,34.19,34.25,34.16,34.16,428100.0,28.5393,28.5894,28.5142,28.5142,428100.0
2013-05-23 10:25:00,34.16,34.2,34.14,34.15,509100.0,28.5142,28.5476,28.4975,28.5059,509100.0
2013-05-23 10:30:00,34.15,34.23,34.15,34.22,351000.0,28.5059,28.5727,28.5059,28.5643,351000.0
2013-05-23 10:35:00,34.23,34.23,34.14,34.15,224100.0,28.5727,28.5727,28.4975,28.5059,224100.0
2013-05-23 10:40:00,34.16,34.17,34.11,34.15,173400.0,28.5142,28.5226,28.4725,28.5059,173400.0
2013-05-23 10:45:00,34.15,34.17,34.13,34.15,196700.0,28.5059,28.5226,28.4892,28.5059,196700.0
2013-05-23 10:50:00,34.15,34.27,34.14,34.22,239100.0,28.5059,28.606,28.4975,28.5643,239100.0
2013-05-23 10:55:00,34.22,34.22,34.13,34.14,120600.0,28.5643,28.5643,28.4892,28.4975,120600.0
2013-05-23 11:00:00,34.15,34.17,34.13,34.17,204600.0,28.5059,28.5226,28.4892,28.5226,204600.0
2013-05-23 11:05:00,34.17,34.22,34.17,34.19,161600.0,28.5226,28.5643,28.5226,28.5393,161600.0
2013-05-23 11:10:00,34.2,34.25,34.19,34.24,142700.0,28.5476,28.5894,28.5393,28.581,142700.0
2013-05-23 11:15:00,34.24,34.28,34.24,34.27,70300.0,28.581,28.6144,28.581,28.606,70300.0
2013-05-23 11:20:00,34.28,34.32,34.27,34.27,239400.0,28.6144,28.6478,28.606,28.606,239400.0
2013-05-23 11:25:00,34.27,34.29,34.25,34.25,153100.0,28.606,28.6227,28.5894,28.5894,153100.0
2013-05-23 11:30:00,34.25,34.29,34.24,34.27,125100.0,28.5894,28.6227,28.581,28.606,125100.0
2013-05-23 11:35:00,34.29,34.32,34.29,34.31,121800.0,28.6227,28.6478,28.6227,28.6394,121800.0
2013-05-23 11:40:00,34.31,34.31,34.24,34.25,202400.0,28.6394,28.6394,28.581,28.5894,202400.0
2013-05-23 11:45:00,34.26,34.31,34.25,34.31,89300.0,28.5977,28.6394,28.5894,28.6394,89300.0
2013-05-23 11:50:00,34.31,34.37,34.31,34.35,142100.0,28.6394,28.6895,28.6394,28.6728,142100.0
2013-05-23 11:55:00,34.34,34.36,34.3,34.33,130100.0,28.6645,28.6812,28.6311,28.6561,130100.0
2013-05-23 12:00:00,34.34,34.39,34.29,34.29,186800.0,28.6645,28.7062,28.6227,28.6227,186800.0
2013-05-23 12:05:00,34.29,34.33,34.28,34.28,386700.0,28.6227,28.6561,28.6144,28.6144,386700.0
2013-05-23 12:10:00,34.28,34.33,34.28,34.31,123400.0,28.6144,28.6561,28.6144,28.6394,123400.0
2013-05-23 12:15:00,34.31,34.33,34.29,34.3,109300.0,28.6394,28.6561,28.6227,28.6311,109300.0
2013-05-23 12:20:00,34.3,34.33,34.28,34.28,102700.0,28.6311,28.6561,28.6144,28.6144,102700.0
2013-05-23 12:25:00,34.28,34.31,34.26,34.27,96900.0,28.6144,28.6394,28.5977,28.606,96900.0
2013-05-23 12:30:00,34.26,34.27,34.21,34.25,142400.0,28.5977,28.606,28.556,28.5894,142400.0
2013-05-23 12:35:00,34.24,34.25,34.2,34.22,125200.0,28.581,28.5894,28.5476,28.5643,125200.0
2013-05-23 12:40:00,34.22,34.23,34.19,34.22,179900.0,28.5643,28.5727,28.5393,28.5643,179900.0
2013-05-23 12:45:00,34.23,34.25,34.17,34.2,221100.0,28.5727,28.5894,28.5226,28.5476,221100.0
2013-05-23 12:50:00,34.2,34.21,34.14,34.2,167000.0,28.5476,28.556,28.4975,28.5476,167000.0
2013-05-23 12:55:00,34.2,34.25,34.17,34.23,231400.0,28.5476,28.5894,28.5226,28.5727,231400.0
2013-05-23 13:00:00,34.22,34.25,34.22,34.25,65300.0,28.5643,28.5894,28.5643,28.5894,65300.0
2013-05-23 13:05:00,34.24,34.26,34.2,34.23,149900.0,28.581,28.5977,28.5476,28.5727,149900.0
2013-05-23 13:10:00,34.23,34.24,34.2,34.24,73700.0,28.5727,28.581,28.5476,28.581,73700.0
2013-05-23 13:15:00,34.24,34.25,34.21,34.23,54900.0,28.581,28.5894,28.556,28.5727,54900.0
2013-05-23 13:20:00,34.22,34.25,34.2,34.23,155300.0,28.5643,28.5894,28.5476,28.5727,155300.0
2013-05-23 13:25:00,34.22,34.23,34.2,34.2,70100.0,28.5643,28.5727,28.5476,28.5476,70100.0
2013-05-23 13:30:00,34.2,34.23,34.2,34.21,131300.0,28.5476,28.5727,28.5476,28.556,131300.0
2013-05-23 13:35:00,34.22,34.24,34.21,34.23,86700.0,28.5643,28.581,28.556,28.5727,86700.0
2013-05-23 13:40:00,34.23,34.23,34.2,34.2,113200.0,28.5727,28.5727,28.5476,28.5476,113200.0
2013-05-23 13:45:00,34.21,34.24,34.2,34.23,117300.0,28.556,28.581,28.5476,28.5727,117300.0
2013-05-23 13:50:00,34.23,34.25,34.22,34.22,82300.0,28.5727,28.5894,28.5643,28.5643,82300.0
2013-05-23 13:55:00,34.21,34.29,34.21,34.28,206000.0,28.556,28.6227,28.556,28.6144,206000.0
2013-05-23 14:00:00,34.27,34.29,34.25,34.27,156400.0,28.606,28.6227,28.5894,28.606,156400.0
2013-05-23 14:05:00,34.27,34.33,34.27,34.33,141100.0,28.606,28.6561,28.606,28.6561,141100.0
2013-05-23 14:10:00,34.32,34.33,34.3,34.31,139900.0,28.6478,28.6561,28.6311,28.6394,139900.0
2013-05-23 14:15:00,34.32,34.36,34.31,34.35,148300.0,28.6478,28.6812,28.6394,28.6728,148300.0
2013-05-23 14:20:00,34.35,34.36,34.31,34.32,122800.0,28.6728,28.6812,28.6394,28.6478,122800.0
2013-05-23 14:25:00,34.32,34.34,34.3,34.31,110900.0,28.6478,28.6645,28.6311,28.6394,110900.0
2013-05-23 14:30:00,34.31,34.32,34.3,34.31,177000.0,28.6394,28.6478,28.6311,28.6394,177000.0
2013-05-23 14:35:00,34.31,34.33,34.3,34.33,148200.0,28.6394,28.6561,28.6311,28.6561,148200.0
2013-05-23 14:40:00,34.33,34.41,34.33,34.39,239700.0,28.6561,28.7229,28.6561,28.7062,239700.0
2013-05-23 14:45:00,34.39,34.39,34.34,34.38,286300.0,28.7062,28.7062,28.6645,28.6979,286300.0
2013-05-23 14:50:00,34.37,34.41,34.35,34.38,129100.0,28.6895,28.7229,28.6728,28.6979,129100.0
2013-05-23 14:55:00,34.38,34.4,34.34,34.34,161100.0,28.6979,28.7146,28.6645,28.6645,161100.0
2013-05-23 15:00:00,34.34,34.36,34.3,34.3,181300.0,28.6645,28.6812,28.6311,28.6311,181300.0
2013-05-23 15:05:00,34.31,34.33,34.3,34.3,309700.0,28.6394,28.6561,28.6311,28.6311,309700.0
2013-05-23 15:10:00,34.3,34.32,34.3,34.3,210700.0,28.6311,28.6478,28.6311,28.6311,210700.0
2013-05-23 15:15:00,34.3,34.31,34.23,34.25,257700.0,28.6311,28.6394,28.5727,28.5894,257700.0
2013-05-23 15:20:00,34.25,34.3,34.23,34.23,199400.0,28.5894,28.6311,28.5727,28.5727,199400.0
2013-05-23 15:25:00,34.23,34.26,34.22,34.26,236600.0,28.5727,28.5977,28.5643,28.5977,236600.0
2013-05-23 15:30:00,34.26,34.27,34.21,34.25,291400.0,28.5977,28.606,28.556,28.5894,291400.0
2013-05-23 15:35:00,34.25,34.27,34.22,34.24,227000.0,28.5894,28.606,28.5643,28.581,227000.0
2013-05-23 15:40:00,34.24,34.27,34.23,34.23,218300.0,28.581,28.606,28.5727,28.5727,218300.0
2013-05-23 15:45:00,34.23,34.27,34.21,34.24,315000.0,28.5727,28.606,28.556,28.581,315000.0
2013-05-23 15:50:00,34.24,34.29,34.22,34.27,495700.0,28.581,28.6227,28.5643,28.606,495700.0
2013-05-23 15:55:00,34.27,34.32,34.23,34.24,772300.0,28.606,28.6478,28.5727,28.581,772300.0
2013-05-24 09:30:00,33.69,33.97,33.66,33.79,905900.0,28.1219,28.3556,28.0969,28.2054,905900.0
2013-05-24 09:35:00,33.8,33.88,33.79,33.86,519400.0,28.2137,28.2805,28.2054,28.2638,519400.0
2013-05-24 09:40:00,33.86,33.94,33.81,33.84,611000.0,28.2638,28.3306,28.2221,28.2471,611000.0
2013-05-24 09:45:00,33.85,33.88,33.72,33.74,501000.0,28.2555,28.2805,28.1469,28.1636,501000.0
2013-05-24 09:50:00,33.73,33.73,33.61,33.63,585200.0,28.1553,28.1553,28.0551,28.0718,585200.0
2013-05-24 09:55:00,33.63,33.7,33.55,33.59,526600.0,28.0718,28.1303,28.005,28.0384,526600.0
2013-05-24 10:00:00,33.58,33.59,33.42,33.55,743300.0,28.0301,28.0384,27.8965,28.005,743300.0
2013-05-24 10:05:00,33.54,33.63,33.44,33.62,522800.0,27.9967,28.0718,27.9132,28.0635,522800.0
2013-05-24 10:10:00,33.61,33.61,33.45,33.5,361900.0,28.0551,28.0551,27.9216,27.9633,361900.0
2013-05-24 10:15:00,33.5,33.6,33.5,33.52,268100.0,27.9633,28.0468,27.9633,27.98,268100.0
2013-05-24 10:20:00,33.51,33.55,33.48,33.51,326000.0,27.9717,28.005,27.9466,27.9717,326000.0
2013-05-24 10:25:00,33.5,33.54,33.46,33.5,300800.0,27.9633,27.9967,27.9299,27.9633,300800.0
2013-05-24 10:30:00,33.5,33.63,33.5,33.59,543900.0,27.9633,28.0718,27.9633,28.0384,543900.0
2013-05-24 10:35:00,33.59,33.64,33.58,33.6,355300.0,28.0384,28.0802,28.0301,28.0468,355300.0
2013-05-24 10:40:00,33.59,33.65,33.59,33.62,162200.0,28.0384,28.0885,28.0384,28.0635,162200.0
2013-05-24 10:45:00,33.6,33.64,33.58,33.59,244200.0,28.0468,28.0802,28.0301,28.0384,244200.0
2013-05-24 10:50:00,33.6,33.62,33.58,33.61,238700.0,28.0468,28.0635,28.0301,28.0551,238700.0
2013-05-24 10:55:00,33.61,33.65,33.58,33.65,161800.0,28.0551,28.0885,28.0301,28.0885,161800.0
2013-05-24 11:00:00,33.65,33.66,33.61,33.66,166200.0,28.0885,28.0969,28.0551,28.0969,166200.0
2013-05-24 11:05:00,33.65,33.71,33.65,33.7,153200.0,28.0885,28.1386,28.0885,28.1303,153200.0
2013-05-24 11:10:00,33.7,33.75,33.69,33.69,343500.0,28.1303,28.172,28.1219,28.1219,343500.0
2013-05-24 11:15:00,33.7,33.75,33.68,33.72,162200.0,28.1303,28.172,28.1136,28.1469,162200.0
2013-05-24 11:20:00,33.72,33.74,33.68,33.7,173400.0,28.1469,28.1636,28.1136,28.1303,173400.0
2013-05-24 11:25:00,33.7,33.7,33.63,33.67,202700.0,28.1303,28.1303,28.0718,28.1052,202700.0
2013-05-24 11:30:00,33.67,33.68,33.65,33.66,157600.0,28.1052,28.1136,28.0885,28.0969,157600.0
2013-05-24 11:35:00,33.66,33.76,33.66,33.76,127800.0,28.0969,28.1803,28.0969,28.1803,127800.0
2013-05-24 11:40:00,33.75,33.82,33.75,33.8,181600.0,28.172,28.2304,28.172,28.2137,181600.0
2013-05-24 11:45:00,33.8,33.8,33.76,33.8,389100.0,28.2137,28.2137,28.1803,28.2137,389100.0
2013-05-24 11:50:00,33.79,33.82,33.78,33.82,553600.0,28.2054,28.2304,28.197,28.2304,553600.0
2013-05-24 11:55:00,33.82,33.83,33.8,33.8,193800.0,28.2304,28.2388,28.2137,28.2137,193800.0
2013-05-24 12:00:00,33.81,33.85,33.8,33.82,165000.0,28.2221,28.2555,28.2137,28.2304,165000.0
2013-05-24 12:05:00,33.82,33.83,33.77,33.79,251400.0,28.2304,28.2388,28.1887,28.2054,251400.0
2013-05-24 12:10:00,33.79,33.84,33.79,33.79,145000.0,28.2054,28.2471,28.2054,28.2054,145000.0
2013-05-24 12:15:00,33.79,33.86,33.79,33.86,160800.0,28.2054,28.2638,28.2054,28.2638,160800.0
2013-05-24 12:20:00,33.86,33.87,33.84,33.86,174100.0,28.2638,28.2722,28.2471,28.2638,174100.0
2013-05-24 12:25:00,33.85,33.94,33.85,33.93,436500.0,28.2555,28.3306,28.2555,28.3222,436500.0
2013-05-24 12:30:00,33.92,33.93,33.89,33.89,174300.0,28.3139,28.3222,28.2888,28.2888,174300.0
2013-05-24 12:35:00,33.9,33.92,33.88,33.92,699600.0,28.2972,28.3139,28.2805,28.3139,699600.0
2013-05-24 12:40:00,33.92,33.97,33.92,33.96,108800.0,28.3139,28.3556,28.3139,28.3473,108800.0
2013-05-24 12:45:00,33.96,33.97,33.9,33.93,205200.0,28.3473,28.3556,28.2972,28.3222,205200.0
2013-05-24 12:50:00,33.93,33.96,33.93,33.95,49800.0,28.3222,28.3473,28.3222,28.3389,49800.0
2013-05-24 12:55:00,33.95,34.0,33.95,34.0,250600.0,28.3389,28.3807,28.3389,28.3807,250600.0
2013-05-24 13:00:00,34.0,34.01,33.98,34.01,130700.0,28.3807,28.389,28.364,28.389,130700.0
2013-05-24 13:05:00,34.01,34.02,33.99,34.01,239300.0,28.389,28.3974,28.3723,28.389,239300.0
2013-05-24 13:10:00,34.01,34.01,33.98,34.01,147300.0,28.389,28.389,28.364,28.389,147300.0
2013-05-24 13:15:00,34.0,34.07,34.0,34.06,111700.0,28.3807,28.4391,28.3807,28.4308,111700.0
2013-05-24 13:20:00,34.06,34.08,34.05,34.07,101100.0,28.4308,28.4474,28.4224,28.4391,101100.0
2013-05-24 13:25:00,34.07,34.07,34.04,34.06,73000.0,28.4391,28.4391,28.4141,28.4308,73000.0
2013-05-24 13:30:00,34.07,34.11,34.06,34.1,102200.0,28.4391,28.4725,28.4308,28.4641,102200.0
2013-05-24 13:35:00,34.1,34.11,34.03,34.04,241700.0,28.4641,28.4725,28.4057,28.4141,241700.0
2013-05-24 13:40:00,34.04,34.04,34.01,34.02,88600.0,28.4141,28.4141,28.389,28.3974,88600.0
2013-05-24 13:45:00,34.02,34.03,34.0,34.02,105100.0,28.3974,28.4057,28.3807,28.3974,105100.0
2013-05-24 13:50:00,34.01,34.03,34.0,34.02,94700.0,28.389,28.4057,28.3807,28.3974,94700.0
2013-05-24 13:55:00,34.02,34.07,34.02,34.06,81700.0,28.3974,28.4391,28.3974,28.4308,81700.0
2013-05-24 14:00:00,34.07,34.07,34.04,34.07,140900.0,28.4391,28.4391,28.4141,28.4391,140900.0
2013-05-24 14:05:00,34.07,34.1,34.07,34.09,110600.0,28.4391,28.4641,28.4391,28.4558,110600.0
2013-05-24 14:10:00,34.09,34.11,34.07,34.1,186300.0,28.4558,28.4725,28.4391,28.4641,186300.0
2013-05-24 14:15:00,34.09,34.14,34.09,34.13,171800.0,28.4558,28.4975,28.4558,28.4892,171800.0
2013-05-24 14:20:00,34.12,34.12,34.08,34.11,117100.0,28.4808,28.4808,28.4474,28.4725,117100.0
2013-05-24 14:25:00,34.11,34.11,34.05,34.07,100400.0,28.4725,28.4725,28.4224,28.4391,100400.0
2013-05-24 14:30:00,34.06,34.07,33.99,33.99,332800.0,28.4308,28.4391,28.3723,28.3723,332800.0
2013-05-24 14:35:00,33.99,34.0,33.97,34.0,164300.0,28.3723,28.3807,28.3556,28.3807,164300.0
2013-05-24 14:40:00,33.99,34.02,33.96,33.99,216500.0,28.3723,28.3974,28.3473,28.3723,216500.0
2013-05-24 14:45:00,34.0,34.05,33.99,34.02,155800.0,28.3807,28.4224,28.3723,28.3974,155800.0
2013-05-24 14:50:00,34.02,34.06,34.0,34.06,95700.0,28.3974,28.4308,28.3807,28.4308,95700.0
2013-05-24 14:55:00,34.05,34.05,33.99,33.99,191300.0,28.4224,28.4224,28.3723,28.3723,191300.0
2013-05-24 15:00:00,33.99,34.0,33.98,33.98,151400.0,28.3723,28.3807,28.364,28.364,151400.0
2013-05-24 15:05:00,33.98,34.01,33.98,33.99,235200.0,28.364,28.389,28.364,28.3723,235200.0
2013-05-24 15:10:00,33.99,34.0,33.99,34.0,84300.0,28.3723,28.3807,28.3723,28.3807,84300.0
2013-05-24 15:15:00,34.0,34.0,33.94,33.95,235200.0,28.3807,28.3807,28.3306,28.3389,235200.0
2013-05-24 15:20:00,33.95,33.98,33.95,33.95,258100.0,28.3389,28.364,28.3389,28.3389,258100.0
2013-05-24 15:25:00,33.95,33.96,33.93,33.95,242400.0,28.3389,28.3473,28.3222,28.3389,242400.0
2013-05-24 15:30:00,33.95,33.96,33.92,33.95,183000.0,28.3389,28.3473,28.3139,28.3389,183000.0
2013-05-24 15:35:00,33.96,33.98,33.92,33.95,324200.0,28.3473,28.364,28.3139,28.3389,324200.0
2013-05-24 15:40:00,33.95,33.95,33.92,33.93,237600.0,28.3389,28.3389,28.3139,28.3222,237600.0
2013-05-24 15:45:00,33.93,33.94,33.9,33.94,287900.0,28.3222,28.3306,28.2972,28.3306,287900.0
2013-05-24 15:50:00,33.94,33.98,33.91,33.98,374800.0,28.3306,28.364,28.3055,28.364,374800.0
2013-05-24 15:55:00,33.98,34.06,33.94,34.06,854200.0,28.364,28.4308,28.3306,28.4308,854200.0
2013-05-28 09:30:00,34.67,34.78,34.45,34.45,814200.0,28.9399,29.0318,28.7563,28.7563,814200.0
2013-05-28 09:35:00,34.46,34.64,34.45,34.6,592000.0,28.7646,28.9149,28.7563,28.8815,592000.0
2013-05-28 09:40:00,34.61,34.62,34.49,34.6,390500.0,28.8899,28.8982,28.7897,28.8815,390500.0
2013-05-28 09:45:00,34.6,34.62,34.59,34.6,319300.0,28.8815,28.8982,28.8732,28.8815,319300.0
2013-05-28 09:50:00,34.61,34.61,34.56,34.56,272300.0,28.8899,28.8899,28.8481,28.8481,272300.0
2013-05-28 09:55:00,34.57,34.63,34.48,34.62,525700.0,28.8565,28.9065,28.7813,28.8982,525700.0
2013-05-28 10:00:00,34.62,34.72,34.61,34.65,410400.0,28.8982,28.9817,28.8899,28.9232,410400.0
2013-05-28 10:05:00,34.64,34.68,34.63,34.67,274000.0,28.9149,28.9483,28.9065,28.9399,274000.0
2013-05-28 10:10:00,34.67,34.68,34.62,34.65,320600.0,28.9399,28.9483,28.8982,28.9232,320600.0
2013-05-28 10:15:00,34.64,34.67,34.61,34.66,206400.0,28.9149,28.9399,28.8899,28.9316,206400.0
2013-05-28 10:20:00,34.66,34.69,34.64,34.68,249600.0,28.9316,28.9566,28.9149,28.9483,249600.0
2013-05-28 10:25:00,34.68,34.7,34.63,34.69,449400.0,28.9483,28.965,28.9065,28.9566,449400.0
2013-05-28 10:30:00,34.68,34.69,34.66,34.67,147900.0,28.9483,28.9566,28.9316,28.9399,147900.0
2013-05-28 10:35:00,34.67,34.69,34.63,34.65,175800.0,28.9399,28.9566,28.9065,28.9232,175800.0
2013-05-28 10:40:00,34.65,34.66,34.62,34.63,337600.0,28.9232,28.9316,28.8982,28.9065,337600.0
2013-05-28 10:45:00,34.63,34.66,34.62,34.66,187100.0,28.9065,28.9316,28.8982,28.9316,187100.0
2013-05-28 10:50:00,34.66,34.66,34.63,34.65,156600.0,28.9316,28.9316,28.9065,28.9232,156600.0
2013-05-28 10:55:00,34.65,34.66,34.57,34.61,235200.0,28.9232,28.9316,28.8565,28.8899,235200.0
2013-05-28 11:00:00,34.62,34.63,34.55,34.58,179000.0,28.8982,28.9065,28.8398,28.8648,179000.0
2013-05-28 11:05:00,34.58,34.59,34.55,34.58,168800.0,28.8648,28.8732,28.8398,28.8648,168800.0
2013-05-28 11:10:00,34.58,34.63,34.56,34.61,187600.0,28.8648,28.9065,28.8481,28.8899,187600.0
2013-05-28 11:15:00,34.61,34.65,34.61,34.62,98900.0,28.8899,28.9232,28.8899,28.8982,98900.0
2013-05-28 11:20:00,34.62,34.66,34.62,34.64,177000.0,28.8982,28.9316,28.8982,28.9149,177000.0
2013-05-28 11:25:00,34.64,34.66,34.62,34.65,107700.0,28.9149,28.9316,28.8982,28.9232,107700.0
2013-05-28 11:30:00,34.65,34.66,34.6,34.61,195900.0,28.9232,28.9316,28.8815,28.8899,195900.0
2013-05-28 11:35:00,34.61,34.61,34.56,34.59,170900.0,28.8899,28.8899,28.8481,28.8732,170900.0
2013-05-28 11:40:00,34.59,34.6,34.56,34.59,103700.0,28.8732,28.8815,28.8481,28.8732,103700.0
2013-05-28 11:45:00,34.58,34.6,34.55,34.57,144800.0,28.8648,28.8815,28.8398,28.8565,144800.0
2013-05-28 11:50:00,34.58,34.63,34.55,34.6,394800.0,28.8648,28.9065,28.8398,28.8815,394800.0
2013-05-28 11:55:00,34.61,34.61,34.56,34.56,242500.0,28.8899,28.8899,28.8481,28.8481,242500.0
2013-05-28 12:00:00,34.56,34.59,34.55,34.59,93200.0,28.8481,28.8732,28.8398,28.8732,93200.0
2013-05-28 12:05:00,34.59,34.59,34.55,34.58,72700.0,28.8732,28.8732,28.8398,28.8648,72700.0
2013-05-28 12:10:00,34.58,34.61,34.55,34.6,120600.0,28.8648,28.8899,28.8398,28.8815,120600.0
2013-05-28 12:15:00,34.61,34.62,34.6,34.61,138800.0,28.8899,28.8982,28.8815,28.8899,138800.0
2013-05-28 12:20:00,34.62,34.63,34.58,34.59,88300.0,28.8982,28.9065,28.8648,28.8732,88300.0
2013-05-28 12:25:00,34.59,34.59,34.54,34.58,124400.0,28.8732,28.8732,28.8314,28.8648,124400.0
2013-05-28 12:30:00,34.57,34.58,34.51,34.54,104900.0,28.8565,28.8648,28.8064,28.8314,104900.0
2013-05-28 12:35:00,34.54,34.56,34.51,34.55,107400.0,28.8314,28.8481,28.8064,28.8398,107400.0
2013-05-28 12:40:00,34.55,34.58,34.55,34.55,80300.0,28.8398,28.8648,28.8398,28.8398,80300.0
2013-05-28 12:45:00,34.55,34.58,34.54,34.55,154600.0,28.8398,28.8648,28.8314,28.8398,154600.0
2013-05-28 12:50:00,34.55,34.56,34.52,34.54,117000.0,28.8398,28.8481,28.8147,28.8314,117000.0
2013-05-28 12:55:00,34.54,34.55,34.51,34.53,88900.0,28.8314,28.8398,28.8064,28.8231,88900.0
2013-05-28 13:00:00,34.53,34.58,34.52,34.56,78600.0,28.8231,28.8648,28.8147,28.8481,78600.0
2013-05-28 13:05:00,34.56,34.57,34.53,34.54,60100.0,28.8481,28.8565,28.8231,28.8314,60100.0
2013-05-28 13:10:00,34.54,34.55,34.52,34.53,81800.0,28.8314,28.8398,28.8147,28.8231,81800.0
2013-05-28 13:15:00,34.54,34.56,34.51,34.55,73400.0,28.8314,28.8481,28.8064,28.8398,73400.0
2013-05-28 13:20:00,34.55,34.55,34.48,34.52,165700.0,28.8398,28.8398,28.7813,28.8147,165700.0
2013-05-28 13:25:00,34.52,34.54,34.47,34.48,89900.0,28.8147,28.8314,28.773,28.7813,89900.0
2013-05-28 13:30:00,34.49,34.5,34.41,34.45,225600.0,28.7897,28.798,28.7229,28.7563,225600.0
2013-05-28 13:35:00,34.44,34.49,34.44,34.45,119200.0,28.7479,28.7897,28.7479,28.7563,119200.0
2013-05-28 13:40:00,34.44,34.44,34.38,34.38,77600.0,28.7479,28.7479,28.6979,28.6979,77600.0
2013-05-28 13:45:00,34.39,34.42,34.36,34.4,113800.0,28.7062,28.7313,28.6812,28.7146,113800.0
2013-05-28 13:50:00,34.4,34.4,34.31,34.32,197600.0,28.7146,28.7146,28.6394,28.6478,197600.0
2013-05-28 13:55:00,34.32,34.34,34.28,34.31,180100.0,28.6478,28.6645,28.6144,28.6394,180100.0
2013-05-28 14:00:00,34.3,34.33,34.26,34.33,184400.0,28.6311,28.6561,28.5977,28.6561,184400.0
2013-05-28 14:05:00,34.33,34.38,34.32,34.38,130200.0,28.6561,28.6979,28.6478,28.6979,130200.0
2013-05-28 14:10:00,34.38,34.43,34.35,34.39,170900.0,28.6979,28.7396,28.6728,28.7062,170900.0
2013-05-28 14:15:00,34.4,34.5,34.39,34.49,279600.0,28.7146,28.798,28.7062,28.7897,279600.0
2013-05-28 14:20:00,34.49,34.51,34.46,34.51,129600.0,28.7897,28.8064,28.7646,28.8064,129600.0
2013-05-28 14:25:00,34.5,34.53,34.47,34.52,149400.0,28.798,28.8231,28.773,28.8147,149400.0
2013-05-28 14:30:00,34.52,34.55,34.48,34.51,169000.0,28.8147,28.8398,28.7813,28.8064,169000.0
2013-05-28 14:35:00,34.51,34.52,34.44,34.45,354800.0,28.8064,28.8147,28.7479,28.7563,354800.0
2013-05-28 14:40:00,34.45,34.51,34.45,34.49,154900.0,28.7563,28.8064,28.7563,28.7897,154900.0
2013-05-28 14:45:00,34.49,34.52,34.45,34.52,135600.0,28.7897,28.8147,28.7563,28.8147,135600.0
2013-05-28 14:50:00,34.51,34.57,34.5,34.55,183600.0,28.8064,28.8565,28.798,28.8398,183600.0
2013-05-28 14:55:00,34.54,34.55,34.51,34.51,127500.0,28.8314,28.8398,28.8064,28.8064,127500.0
2013-05-28 15:00:00,34.52,34.58,34.52,34.57,126600.0,28.8147,28.8648,28.8147,28.8565,126600.0
2013-05-28 15:05:00,34.56,34.59,34.55,34.59,131700.0,28.8481,28.8732,28.8398,28.8732,131700.0
2013-05-28 15:10:00,34.59,34.61,34.58,34.6,266200.0,28.8732,28.8899,28.8648,28.8815,266200.0
2013-05-28 15:15:00,34.59,34.64,34.59,34.64,175100.0,28.8732,28.9149,28.8732,28.9149,175100.0
2013-05-28 15:20:00,34.63,34.65,34.62,34.65,223500.0,28.9065,28.9232,28.8982,28.9232,223500.0
2013-05-28 15:25:00,34.65,34.65,34.6,34.65,187900.0,28.9232,28.9232,28.8815,28.9232,187900.0
2013-05-28 15:30:00,34.64,34.66,34.62,34.66,195200.0,28.9149,28.9316,28.8982,28.9316,195200.0
2013-05-28 15:35:00,34.66,34.69,34.65,34.69,268600.0,28.9316,28.9566,28.9232,28.9566,268600.0
2013-05-28 15:40:00,34.69,34.72,34.68,34.7,298100.0,28.9566,28.9817,28.9483,28.965,298100.0
2013-05-28 15:45:00,34.7,34.73,34.62,34.64,500800.0,28.965,28.99,28.8982,28.9149,500800.0
2013-05-28 15:50:00,34.64,34.64,34.6,34.61,414100.0,28.9149,28.9149,28.8815,28.8899,414100.0
2013-05-28 15:55:00,34.6,34.61,34.52,34.53,1030500.0,28.8815,28.8899,28.8147,28.8231,1030500.0
2013-05-29 09:30:00,34.4,34.53,34.27,34.31,527000.0,28.7146,28.8231,28.606,28.6394,527000.0
2013-05-29 09:35:00,34.31,34.41,34.3,34.31,215900.0,28.6394,28.7229,28.6311,28.6394,215900.0
2013-05-29 09:40:00,34.32,34.34,34.24,34.24,286900.0,28.6478,28.6645,28.581,28.581,286900.0
2013-05-29 09:45:00,34.24,34.29,34.19,34.21,202400.0,28.581,28.6227,28.5393,28.556,202400.0
2013-05-29 09:50:00,34.22,34.24,34.15,34.22,242800.0,28.5643,28.581,28.5059,28.5643,242800.0
2013-05-29 09:55:00,34.22,34.22,34.16,34.16,168400.0,28.5643,28.5643,28.5142,28.5142,168400.0
2013-05-29 10:00:00,34.16,34.29,34.14,34.26,286600.0,28.5142,28.6227,28.4975,28.5977,286600.0
2013-05-29 10:05:00,34.27,34.27,34.22,34.22,203600.0,28.606,28.606,28.5643,28.5643,203600.0
2013-05-29 10:10:00,34.22,34.26,34.2,34.24,205100.0,28.5643,28.5977,28.5476,28.581,205100.0
2013-05-29 10:15:00,34.24,34.28,34.21,34.27,227700.0,28.581,28.6144,28.556,28.606,227700.0
2013-05-29 10:20:00,34.26,34.27,34.19,34.19,338000.0,28.5977,28.606,28.5393,28.5393,338000.0
2013-05-29 10:25:00,34.2,34.21,34.15,34.2,245700.0,28.5476,28.556,28.5059,28.5476,245700.0
2013-05-29 10:30:00,34.2,34.21,34.17,34.2,281200.0,28.5476,28.556,28.5226,28.5476,281200.0
2013-05-29 10:35:00,34.2,34.23,34.19,34.2,203300.0,28.5476,28.5727,28.5393,28.5476,203300.0
2013-05-29 10:40:00,34.2,34.23,34.18,34.2,293900.0,28.5476,28.5727,28.5309,28.5476,293900.0
2013-05-29 10:45:00,34.2,34.2,34.15,34.17,304700.0,28.5476,28.5476,28.5059,28.5226,304700.0
2013-05-29 10:50:00,34.17,34.17,34.13,34.16,166000.0,28.5226,28.5226,28.4892,28.5142,166000.0
2013-05-29 10:55:00,34.16,34.17,34.14,34.16,211600.0,28.5142,28.5226,28.4975,28.5142,211600.0
2013-05-29 11:00:00,34.15,34.19,34.12,34.17,243500.0,28.5059,28.5393,28.4808,28.5226,243500.0
2013-05-29 11:05:00,34.17,34.2,34.14,34.16,157400.0,28.5226,28.5476,28.4975,28.5142,157400.0
2013-05-29 11:10:00,34.16,34.2,34.16,34.18,126600.0,28.5142,28.5476,28.5142,28.5309,126600.0
2013-05-29 11:15:00,34.17,34.2,34.16,34.18,204900.0,28.5226,28.5476,28.5142,28.5309,204900.0
2013-05-29 11:20:00,34.18,34.25,34.18,34.25,148500.0,28.5309,28.5894,28.5309,28.5894,148500.0
2013-05-29 11:25:00,34.24,34.26,34.22,34.23,201600.0,28.581,28.5977,28.5643,28.5727,201600.0
2013-05-29 11:30:00,34.23,34.25,34.21,34.21,120000.0,28.5727,28.5894,28.556,28.556,120000.0
2013-05-29 11:35:00,34.21,34.22,34.18,34.18,165700.0,28.556,28.5643,28.5309,28.5309,165700.0
2013-05-29 11:40:00,34.19,34.21,34.17,34.19,105200.0,28.5393,28.556,28.5226,28.5393,105200.0
2013-05-29 11:45:00,34.19,34.21,34.18,34.21,136200.0,28.5393,28.556,28.5309,28.556,136200.0
2013-05-29 11:50:00,34.21,34.24,34.2,34.22,79900.0,28.556,28.581,28.5476,28.5643,79900.0
2013-05-29 11:55:00,34.22,34.26,34.22,34.24,44600.0,28.5643,28.5977,28.5643,28.581,44600.0
2013-05-29 12:00:00,34.25,34.3,34.25,34.25,91600.0,28.5894,28.6311,28.5894,28.5894,91600.0
2013-05-29 12:05:00,34.25,34.27,34.22,34.24,69800.0,28.5894,28.606,28.5643,28.581,69800.0
2013-05-29 12:10:00,34.24,34.25,34.22,34.23,98400.0,28.581,28.5894,28.5643,28.5727,98400.0
2013-05-29 12:15:00,34.23,34.28,34.22,34.27,122500.0,28.5727,28.6144,28.5643,28.606,122500.0
2013-05-29 12:20:00,34.27,34.27,34.24,34.25,51300.0,28.606,28.606,28.581,28.5894,51300.0
2013-05-29 12:25:00,34.25,34.25,34.21,34.22,108000.0,28.5894,28.5894,28.556,28.5643,108000.0
2013-05-29 12:30:00,34.22,34.25,34.21,34.23,81000.0,28.5643,28.5894,28.556,28.5727,81000.0
2013-05-29 12:35:00,34.22,34.25,34.2,34.23,62100.0,28.5643,28.5894,28.5476,28.5727,62100.0
2013-05-29 12:40:00,34.24,34.26,34.23,34.25,65300.0,28.581,28.5977,28.5727,28.5894,65300.0
2013-05-29 12:45:00,34.25,34.26,34.19,34.2,123700.0,28.5894,28.5977,28.5393,28.5476,123700.0
2013-05-29 12:50:00,34.21,34.23,34.18,34.22,98500.0,28.556,28.5727,28.5309,28.5643,98500.0
2013-05-29 12:55:00,34.22,34.24,34.21,34.21,55900.0,28.5643,28.581,28.556,28.556,55900.0
2013-05-29 13:00:00,34.21,34.25,34.2,34.23,94900.0,28.556,28.5894,28.5476,28.5727,94900.0
2013-05-29 13:05:00,34.24,34.27,34.22,34.26,88600.0,28.581,28.606,28.5643,28.5977,88600.0
2013-05-29 13:10:00,34.25,34.26,34.19,34.22,103000.0,28.5894,28.5977,28.5393,28.5643,103000.0
2013-05-29 13:15:00,34.22,34.26,34.21,34.26,64200.0,28.5643,28.5977,28.556,28.5977,64200.0
2013-05-29 13:20:00,34.26,34.29,34.25,34.28,72100.0,28.5977,28.6227,28.5894,28.6144,72100.0
2013-05-29 13:25:00,34.28,34.36,34.27,34.36,160900.0,28.6144,28.6812,28.606,28.6812,160900.0
2013-05-29 13:30:00,34.36,34.36,34.32,34.32,96700.0,28.6812,28.6812,28.6478,28.6478,96700.0
2013-05-29 13:35:00,34.32,34.4,34.32,34.4,128400.0,28.6478,28.7146,28.6478,28.7146,128400.0
2013-05-29 13:40:00,34.39,34.43,34.39,34.41,144400.0,28.7062,28.7396,28.7062,28.7229,144400.0
2013-05-29 13:45:00,34.41,34.43,34.37,34.4,100300.0,28.7229,28.7396,28.6895,28.7146,100300.0
2013-05-29 13:50:00,34.41,34.43,34.41,34.41,70100.0,28.7229,28.7396,28.7229,28.7229,70100.0
2013-05-29 13:55:00,34.42,34.52,34.41,34.49,373100.0,28.7313,28.8147,28.7229,28.7897,373100.0
2013-05-29 14:00:00,34.48,34.5,34.45,34.5,180800.0,28.7813,28.798,28.7563,28.798,180800.0
2013-05-29 14:05:00,34.51,34.55,34.49,34.52,208500.0,28.8064,28.8398,28.7897,28.8147,208500.0
2013-05-29 14:10:00,34.52,34.55,34.51,34.51,134300.0,28.8147,28.8398,28.8064,28.8064,134300.0
2013-05-29 14:15:00,34.51,34.56,34.51,34.51,144000.0,28.8064,28.8481,28.8064,28.8064,144000.0
2013-05-29 14:20:00,34.52,34.53,34.5,34.51,80500.0,28.8147,28.8231,28.798,28.8064,80500.0
2013-05-29 14:25:00,34.51,34.51,34.46,34.48,206400.0,28.8064,28.8064,28.7646,28.7813,206400.0
2013-05-29 14:30:00,34.47,34.51,34.45,34.47,151700.0,28.773,28.8064,28.7563,28.773,151700.0
2013-05-29 14:35:00,34.47,34.49,34.45,34.48,97000.0,28.773,28.7897,28.7563,28.7813,97000.0
2013-05-29 14:40:00,34.48,34.49,34.45,34.49,75800.0,28.7813,28.7897,28.7563,28.7897,75800.0
2013-05-29 14:45:00,34.48,34.51,34.47,34.47,101500.0,28.7813,28.8064,28.773,28.773,101500.0
2013-05-29 14:50:00,34.47,34.47,34.45,34.47,253300.0,28.773,28.773,28.7563,28.773,253300.0
2013-05-29 14:55:00,34.46,34.48,34.43,34.43,215000.0,28.7646,28.7813,28.7396,28.7396,215000.0
2013-05-29 15:00:00,34.43,34.43,34.38,34.41,188500.0,28.7396,28.7396,28.6979,28.7229,188500.0
2013-05-29 15:05:00,34.41,34.43,34.38,34.42,176800.0,28.7229,28.7396,28.6979,28.7313,176800.0
2013-05-29 15:10:00,34.43,34.48,34.41,34.45,137900.0,28.7396,28.7813,28.7229,28.7563,137900.0
2013-05-29 15:15:00,34.46,34.47,34.44,34.44,112800.0,28.7646,28.773,28.7479,28.7479,112800.0
2013-05-29 15:20:00,34.45,34.5,34.44,34.49,211800.0,28.7563,28.798,28.7479,28.7897,211800.0
2013-05-29 15:25:00,34.49,34.5,34.46,34.48,149000.0,28.7897,28.798,28.7646,28.7813,149000.0
2013-05-29 15:30:00,34.48,34.51,34.47,34.51,326600.0,28.7813,28.8064,28.773,28.8064,326600.0
2013-05-29 15:35:00,34.51,34.52,34.48,34.49,207100.0,28.8064,28.8147,28.7813,28.7897,207100.0
2013-05-29 15:40:00,34.49,34.51,34.48,34.48,183400.0,28.7897,28.8064,28.7813,28.7813,183400.0
2013-05-29 15:45:00,34.48,34.5,34.45,34.48,360000.0,28.7813,28.798,28.7563,28.7813,360000.0
2013-05-29 15:50:00,34.48,34.48,34.4,34.45,501900.0,28.7813,28.7813,28.7146,28.7563,501900.0
2013-05-29 15:55:00,34.44,34.47,34.38,34.4,868500.0,28.7479,28.773,28.6979,28.7146,868500.0
2013-05-30 09:30:00,34.44,34.54,34.38,34.54,447500.0,28.7479,28.8314,28.6979,28.8314,447500.0
2013-05-30 09:35:00,34.53,34.6,34.48,34.5,293800.0,28.8231,28.8815,28.7813,28.798,293800.0
2013-05-30 09:40:00,34.49,34.62,34.49,34.59,217200.0,28.7897,28.8982,28.7897,28.8732,217200.0
2013-05-30 09:45:00,34.59,34.74,34.59,34.73,229000.0,28.8732,28.9984,28.8732,28.99,229000.0
2013-05-30 09:50:00,34.72,34.73,34.63,34.67,199800.0,28.9817,28.99,28.9065,28.9399,199800.0
2013-05-30 09:55:00,34.67,34.68,34.63,34.66,103800.0,28.9399,28.9483,28.9065,28.9316,103800.0
2013-05-30 10:00:00,34.66,34.72,34.65,34.7,209400.0,28.9316,28.9817,28.9232,28.965,209400.0
2013-05-30 10:05:00,34.69,34.76,34.69,34.74,214700.0,28.9566,29.0151,28.9566,28.9984,214700.0
2013-05-30 10:10:00,34.74,34.79,34.71,34.71,229600.0,28.9984,29.0401,28.9733,28.9733,229600.0
2013-05-30 10:15:00,34.71,34.76,34.67,34.75,248700.0,28.9733,29.0151,28.9399,29.0067,248700.0
2013-05-30 10:20:00,34.75,34.77,34.71,34.72,194100.0,29.0067,29.0234,28.9733,28.9817,194100.0
2013-05-30 10:25:00,34.73,34.75,34.69,34.7,262400.0,28.99,29.0067,28.9566,28.965,262400.0
2013-05-30 10:30:00,34.7,34.72,34.66,34.66,358100.0,28.965,28.9817,28.9316,28.9316,358100.0
2013-05-30 10:35:00,34.66,34.67,34.64,34.66,196900.0,28.9316,28.9399,28.9149,28.9316,196900.0
2013-05-30 10:40:00,34.66,34.69,34.64,34.67,141100.0,28.9316,28.9566,28.9149,28.9399,141100.0
2013-05-30 10:45:00,34.69,34.71,34.66,34.69,173200.0,28.9566,28.9733,28.9316,28.9566,173200.0
2013-05-30 10:50:00,34.69,34.74,34.65,34.69,178700.0,28.9566,28.9984,28.9232,28.9566,178700.0
2013-05-30 10:55:00,34.67,34.73,34.67,34.73,109200.0,28.9399,28.99,28.9399,28.99,109200.0
2013-05-30 11:00:00,34.72,34.75,34.69,34.7,166100.0,28.9817,29.0067,28.9566,28.965,166100.0
2013-05-30 11:05:00,34.69,34.71,34.67,34.69,105900.0,28.9566,28.9733,28.9399,28.9566,105900.0
2013-05-30 11:10:00,34.69,34.71,34.68,34.69,83000.0,28.9566,28.9733,28.9483,28.9566,83000.0
2013-05-30 11:15:00,34.68,34.7,34.66,34.68,138500.0,28.9483,28.965,28.9316,28.9483,138500.0
2013-05-30 11:20:00,34.69,34.71,34.66,34.69,181700.0,28.9566,28.9733,28.9316,28.9566,181700.0
2013-05-30 11:25:00,34.68,34.69,34.67,34.68,93600.0,28.9483,28.9566,28.9399,28.9483,93600.0
2013-05-30 11:30:00,34.68,34.72,34.67,34.71,266800.0,28.9483,28.9817,28.9399,28.9733,266800.0
2013-05-30 11:35:00,34.7,34.71,34.68,34.69,87100.0,28.965,28.9733,28.9483,28.9566,87100.0
2013-05-30 11:40:00,34.68,34.7,34.67,34.68,97800.0,28.9483,28.965,28.9399,28.9483,97800.0
2013-05-30 11:45:00,34.68,34.7,34.67,34.67,132100.0,28.9483,28.965,28.9399,28.9399,132100.0
2013-05-30 11:50:00,34.67,34.69,34.67,34.69,160100.0,28.9399,28.9566,28.9399,28.9566,160100.0
2013-05-30 11:55:00,34.69,34.69,34.63,34.64,243400.0,28.9566,28.9566,28.9065,28.9149,243400.0
2013-05-30 12:00:00,34.64,34.67,34.63,34.64,550600.0,28.9149,28.9399,28.9065,28.9149,550600.0
2013-05-30 12:05:00,34.64,34.68,34.63,34.66,261900.0,28.9149,28.9483,28.9065,28.9316,261900.0
2013-05-30 12:10:00,34.67,34.7,34.64,34.69,85200.0,28.9399,28.965,28.9149,28.9566,85200.0
2013-05-30 12:15:00,34.69,34.71,34.67,34.71,85200.0,28.9566,28.9733,28.9399,28.9733,85200.0
2013-05-30 12:20:00,34.7,34.71,34.67,34.7,124800.0,28.965,28.9733,28.9399,28.965,124800.0
2013-05-30 12:25:00,34.7,34.72,34.68,34.69,101300.0,28.965,28.9817,28.9483,28.9566,101300.0
2013-05-30 12:30:00,34.68,34.7,34.67,34.7,49900.0,28.9483,28.965,28.9399,28.965,49900.0
2013-05-30 12:35:00,34.7,34.7,34.67,34.68,60400.0,28.965,28.965,28.9399,28.9483,60400.0
2013-05-30 12:40:00,34.68,34.72,34.68,34.72,114300.0,28.9483,28.9817,28.9483,28.9817,114300.0
2013-05-30 12:45:00,34.71,34.72,34.7,34.72,79700.0,28.9733,28.9817,28.965,28.9817,79700.0
2013-05-30 12:50:00,34.71,34.72,34.69,34.7,114200.0,28.9733,28.9817,28.9566,28.965,114200.0
2013-05-30 12:55:00,34.71,34.73,34.7,34.73,47100.0,28.9733,28.99,28.965,28.99,47100.0
2013-05-30 13:00:00,34.72,34.74,34.71,34.71,84400.0,28.9817,28.9984,28.9733,28.9733,84400.0
2013-05-30 13:05:00,34.72,34.73,34.71,34.71,66100.0,28.9817,28.99,28.9733,28.9733,66100.0
2013-05-30 13:10:00,34.71,34.72,34.69,34.71,84300.0,28.9733,28.9817,28.9566,28.9733,84300.0
2013-05-30 13:15:00,34.7,34.73,34.7,34.71,68200.0,28.965,28.99,28.965,28.9733,68200.0
2013-05-30 13:20:00,34.71,34.73,34.71,34.71,70300.0,28.9733,28.99,28.9733,28.9733,70300.0
2013-05-30 13:25:00,34.71,34.73,34.7,34.71,240300.0,28.9733,28.99,28.965,28.9733,240300.0
2013-05-30 13:30:00,34.7,34.72,34.66,34.67,231800.0,28.965,28.9817,28.9316,28.9399,231800.0
2013-05-30 13:35:00,34.67,34.68,34.66,34.67,188200.0,28.9399,28.9483,28.9316,28.9399,188200.0
2013-05-30 13:40:00,34.68,34.68,34.62,34.62,153300.0,28.9483,28.9483,28.8982,28.8982,153300.0
2013-05-30 13:45:00,34.62,34.64,34.61,34.62,113500.0,28.8982,28.9149,28.8899,28.8982,113500.0
2013-05-30 13:50:00,34.61,34.62,34.58,34.58,209900.0,28.8899,28.8982,28.8648,28.8648,209900.0
2013-05-30 13:55:00,34.59,34.59,34.57,34.59,231100.0,28.8732,28.8732,28.8565,28.8732,231100.0
2013-05-30 14:00:00,34.59,34.59,34.56,34.56,316800.0,28.8732,28.8732,28.8481,28.8481,316800.0
2013-05-30 14:05:00,34.57,34.59,34.55,34.58,233400.0,28.8565,28.8732,28.8398,28.8648,233400.0
2013-05-30 14:10:00,34.58,34.61,34.57,34.59,153800.0,28.8648,28.8899,28.8565,28.8732,153800.0
2013-05-30 14:15:00,34.59,34.61,34.58,34.59,312800.0,28.8732,28.8899,28.8648,28.8732,312800.0
2013-05-30 14:20:00,34.59,34.59,34.58,34.58,90300.0,28.8732,28.8732,28.8648,28.8648,90300.0
2013-05-30 14:25:00,34.58,34.6,34.58,34.59,118900.0,28.8648,28.8815,28.8648,28.8732,118900.0
2013-05-30 14:30:00,34.6,34.61,34.58,34.59,151800.0,28.8815,28.8899,28.8648,28.8732,151800.0
2013-05-30 14:35:00,34.58,34.59,34.56,34.58,169200.0,28.8648,28.8732,28.8481,28.8648,169200.0
2013-05-30 14:40:00,34.59,34.61,34.59,34.59,111200.0,28.8732,28.8899,28.8732,28.8732,111200.0
2013-05-30 14:45:00,34.59,34.61,34.58,34.6,337000.0,28.8732,28.8899,28.8648,28.8815,337000.0
2013-05-30 14:50:00,34.61,34.62,34.59,34.59,174200.0,28.8899,28.8982,28.8732,28.8732,174200.0
2013-05-30 14:55:00,34.59,34.61,34.55,34.55,261300.0,28.8732,28.8899,28.8398,28.8398,261300.0
2013-05-30 15:00:00,34.55,34.56,34.52,34.54,318400.0,28.8398,28.8481,28.8147,28.8314,318400.0
2013-05-30 15:05:00,34.54,34.55,34.54,34.54,147000.0,28.8314,28.8398,28.8314,28.8314,147000.0
2013-05-30 15:10:00,34.55,34.55,34.49,34.5,208000.0,28.8398,28.8398,28.7897,28.798,208000.0
2013-05-30 15:15:00,34.49,34.5,34.47,34.48,311300.0,28.7897,28.798,28.773,28.7813,311300.0
2013-05-30 15:20:00,34.48,34.5,34.45,34.45,249200.0,28.7813,28.798,28.7563,28.7563,249200.0
2013-05-30 15:25:00,34.45,34.48,34.44,34.44,308300.0,28.7563,28.7813,28.7479,28.7479,308300.0
2013-05-30 15:30:00,34.44,34.47,34.41,34.43,267900.0,28.7479,28.773,28.7229,28.7396,267900.0
2013-05-30 15:35:00,34.42,34.47,34.42,34.47,238600.0,28.7313,28.773,28.7313,28.773,238600.0
2013-05-30 15:40:00,34.46,34.5,34.45,34.46,280500.0,28.7646,28.798,28.7563,28.7646,280500.0
2013-05-30 15:45:00,34.47,34.49,34.43,34.48,415900.0,28.773,28.7897,28.7396,28.7813,415900.0
2013-05-30 15:50:00,34.48,34.48,34.4,34.41,667200.0,28.7813,28.7813,28.7146,28.7229,667200.0
2013-05-30 15:55:00,34.41,34.42,34.34,34.34,1256800.0,28.7229,28.7313,28.6645,28.6645,1256800.0
2013-05-31 09:30:00,34.13,34.2,33.82,33.98,847100.0,28.4892,28.5476,28.2304,28.364,847100.0
2013-05-31 09:35:00,33.99,34.06,33.94,34.01,426400.0,28.3723,28.4308,28.3306,28.389,426400.0
2013-05-31 09:40:00,34.0,34.09,33.96,34.04,596800.0,28.3807,28.4558,28.3473,28.4141,596800.0
2013-05-31 09:45:00,34.03,34.11,34.03,34.11,365900.0,28.4057,28.4725,28.4057,28.4725,365900.0
2013-05-31 09:50:00,34.11,34.15,34.06,34.09,215000.0,28.4725,28.5059,28.4308,28.4558,215000.0
2013-05-31 09:55:00,34.1,34.17,34.05,34.16,304300.0,28.4641,28.5226,28.4224,28.5142,304300.0
2013-05-31 10:00:00,34.16,34.23,34.15,34.23,293500.0,28.5142,28.5727,28.5059,28.5727,293500.0
2013-05-31 10:05:00,34.23,34.26,34.18,34.2,560600.0,28.5727,28.5977,28.5309,28.5476,560600.0
2013-05-31 10:10:00,34.2,34.23,34.18,34.2,224500.0,28.5476,28.5727,28.5309,28.5476,224500.0
2013-05-31 10:15:00,34.2,34.24,34.15,34.23,180700.0,28.5476,28.581,28.5059,28.5727,180700.0
2013-05-31 10:20:00,34.23,34.3,34.21,34.29,180200.0,28.5727,28.6311,28.556,28.6227,180200.0
2013-05-31 10:25:00,34.28,34.3,34.25,34.29,148500.0,28.6144,28.6311,28.5894,28.6227,148500.0
2013-05-31 10:30:00,34.3,34.35,34.28,34.29,529000.0,28.6311,28.6728,28.6144,28.6227,529000.0
2013-05-31 10:35:00,34.28,34.36,34.26,34.26,353100.0,28.6144,28.6812,28.5977,28.5977,353100.0
2013-05-31 10:40:00,34.27,34.28,34.22,34.22,185000.0,28.606,28.6144,28.5643,28.5643,185000.0
2013-05-31 10:45:00,34.22,34.27,34.22,34.27,172700.0,28.5643,28.606,28.5643,28.606,172700.0
2013-05-31 10:50:00,34.27,34.27,34.22,34.24,172100.0,28.606,28.606,28.5643,28.581,172100.0
2013-05-31 10:55:00,34.25,34.27,34.22,34.26,191300.0,28.5894,28.606,28.5643,28.5977,191300.0
2013-05-31 11:00:00,34.26,34.27,34.25,34.27,288200.0,28.5977,28.606,28.5894,28.606,288200.0
2013-05-31 11:05:00,34.26,34.27,34.25,34.27,543400.0,28.5977,28.606,28.5894,28.606,543400.0
2013-05-31 11:10:00,34.26,34.33,34.26,34.3,243400.0,28.5977,28.6561,28.5977,28.6311,243400.0
2013-05-31 11:15:00,34.29,34.37,34.29,34.34,163400.0,28.6227,28.6895,28.6227,28.6645,163400.0
2013-05-31 11:20:00,34.34,34.38,34.34,34.35,106000.0,28.6645,28.6979,28.6645,28.6728,106000.0
2013-05-31 11:25:00,34.34,34.42,34.34,34.37,189500.0,28.6645,28.7313,28.6645,28.6895,189500.0
2013-05-31 11:30:00,34.37,34.41,34.35,34.36,154800.0,28.6895,28.7229,28.6728,28.6812,154800.0
2013-05-31 11:35:00,34.36,34.39,34.35,34.39,121400.0,28.6812,28.7062,28.6728,28.7062,121400.0
2013-05-31 11:40:00,34.39,34.39,34.35,34.38,113600.0,28.7062,28.7062,28.6728,28.6979,113600.0
2013-05-31 11:45:00,34.38,34.41,34.37,34.4,107100.0,28.6979,28.7229,28.6895,28.7146,107100.0
2013-05-31 11:50:00,34.39,34.42,34.38,34.42,97100.0,28.7062,28.7313,28.6979,28.7313,97100.0
2013-05-31 11:55:00,34.41,34.46,34.4,34.41,206200.0,28.7229,28.7646,28.7146,28.7229,206200.0
2013-05-31 12:00:00,34.41,34.42,34.34,34.36,161000.0,28.7229,28.7313,28.6645,28.6812,161000.0
2013-05-31 12:05:00,34.36,34.36,34.3,34.32,255700.0,28.6812,28.6812,28.6311,28.6478,255700.0
2013-05-31 12:10:00,34.32,34.32,34.28,34.28,81800.0,28.6478,28.6478,28.6144,28.6144,81800.0
2013-05-31 12:15:00,34.28,34.29,34.23,34.26,248300.0,28.6144,28.6227,28.5727,28.5977,248300.0
2013-05-31 12:20:00,34.25,34.31,34.24,34.31,89400.0,28.5894,28.6394,28.581,28.6394,89400.0
2013-05-31 12:25:00,34.31,34.33,34.3,34.31,69200.0,28.6394,28.6561,28.6311,28.6394,69200.0
2013-05-31 12:30:00,34.31,34.33,34.29,34.33,89200.0,28.6394,28.6561,28.6227,28.6561,89200.0
2013-05-31 12:35:00,34.33,34.34,34.31,34.32,61000.0,28.6561,28.6645,28.6394,28.6478,61000.0
2013-05-31 12:40:00,34.33,34.34,34.3,34.33,45000.0,28.6561,28.6645,28.6311,28.6561,45000.0
2013-05-31 12:45:00,34.33,34.36,34.33,34.36,42100.0,28.6561,28.6812,28.6561,28.6812,42100.0
2013-05-31 12:50:00,34.35,34.37,34.34,34.35,75100.0,28.6728,28.6895,28.6645,28.6728,75100.0
2013-05-31 12:55:00,34.34,34.38,34.34,34.36,65900.0,28.6645,28.6979,28.6645,28.6812,65900.0
2013-05-31 13:00:00,34.36,34.39,34.35,34.39,46000.0,28.6812,28.7062,28.6728,28.7062,46000.0
2013-05-31 13:05:00,34.38,34.41,34.38,34.4,46600.0,28.6979,28.7229,28.6979,28.7146,46600.0
2013-05-31 13:10:00,34.4,34.41,34.38,34.38,69800.0,28.7146,28.7229,28.6979,28.6979,69800.0
2013-05-31 13:15:00,34.39,34.4,34.36,34.38,58800.0,28.7062,28.7146,28.6812,28.6979,58800.0
2013-05-31 13:20:00,34.38,34.41,34.38,34.4,194600.0,28.6979,28.7229,28.6979,28.7146,194600.0
2013-05-31 13:25:00,34.4,34.43,34.4,34.43,44100.0,28.7146,28.7396,28.7146,28.7396,44100.0
2013-05-31 13:30:00,34.42,34.43,34.4,34.41,101400.0,28.7313,28.7396,28.7146,28.7229,101400.0
2013-05-31 13:35:00,34.41,34.41,34.38,34.38,150400.0,28.7229,28.7229,28.6979,28.6979,150400.0
2013-05-31 13:40:00,34.38,34.38,34.34,34.35,85400.0,28.6979,28.6979,28.6645,28.6728,85400.0
2013-05-31 13:45:00,34.36,34.36,34.33,34.33,57800.0,28.6812,28.6812,28.6561,28.6561,57800.0
2013-05-31 13:50:00,34.33,34.35,34.33,34.33,64500.0,28.6561,28.6728,28.6561,28.6561,64500.0
2013-05-31 13:55:00,34.34,34.34,34.31,34.32,82100.0,28.6645,28.6645,28.6394,28.6478,82100.0
2013-05-31 14:00:00,34.33,34.34,34.29,34.3,201200.0,28.6561,28.6645,28.6227,28.6311,201200.0
2013-05-31 14:05:00,34.29,34.3,34.26,34.29,148500.0,28.6227,28.6311,28.5977,28.6227,148500.0
2013-05-31 14:10:00,34.29,34.3,34.19,34.21,240300.0,28.6227,28.6311,28.5393,28.556,240300.0
2013-05-31 14:15:00,34.22,34.27,34.21,34.25,127900.0,28.5643,28.606,28.556,28.5894,127900.0
2013-05-31 14:20:00,34.26,34.26,34.2,34.21,95300.0,28.5977,28.5977,28.5476,28.556,95300.0
2013-05-31 14:25:00,34.21,34.26,34.21,34.26,135700.0,28.556,28.5977,28.556,28.5977,135700.0
2013-05-31 14:30:00,34.25,34.26,34.22,34.24,158500.0,28.5894,28.5977,28.5643,28.581,158500.0
2013-05-31 14:35:00,34.24,34.24,34.15,34.15,130900.0,28.581,28.581,28.5059,28.5059,130900.0
2013-05-31 14:40:00,34.15,34.16,34.11,34.12,293500.0,28.5059,28.5142,28.4725,28.4808,293500.0
2013-05-31 14:45:00,34.12,34.13,34.06,34.08,270100.0,28.4808,28.4892,28.4308,28.4474,270100.0
2013-05-31 14:50:00,34.09,34.1,34.06,34.06,191500.0,28.4558,28.4641,28.4308,28.4308,191500.0
2013-05-31 14:55:00,34.06,34.08,34.04,34.04,210700.0,28.4308,28.4474,28.4141,28.4141,210700.0
2013-05-31 15:00:00,34.05,34.13,34.04,34.13,198200.0,28.4224,28.4892,28.4141,28.4892,198200.0
2013-05-31 15:05:00,34.14,34.16,34.12,34.15,140800.0,28.4975,28.5142,28.4808,28.5059,140800.0
2013-05-31 15:10:00,34.15,34.18,34.11,34.18,171700.0,28.5059,28.5309,28.4725,28.5309,171700.0
2013-05-31 15:15:00,34.18,34.18,34.16,34.16,91800.0,28.5309,28.5309,28.5142,28.5142,91800.0
2013-05-31 15:20:00,34.16,34.17,34.14,34.14,308600.0,28.5142,28.5226,28.4975,28.4975,308600.0
2013-05-31 15:25:00,34.14,34.15,34.1,34.1,204800.0,28.4975,28.5059,28.4641,28.4641,204800.0
2013-05-31 15:30:00,34.11,34.11,34.02,34.05,338900.0,28.4725,28.4725,28.3974,28.4224,338900.0
2013-05-31 15:35:00,34.05,34.07,34.02,34.03,364000.0,28.4224,28.4391,28.3974,28.4057,364000.0
2013-05-31 15:40:00,34.03,34.05,34.01,34.02,381400.0,28.4057,28.4224,28.389,28.3974,381400.0
2013-05-31 15:45:00,34.02,34.04,33.98,33.99,512900.0,28.3974,28.4141,28.364,28.3723,512900.0
2013-05-31 15:50:00,33.99,34.0,33.9,33.95,1175600.0,28.3723,28.3807,28.2972,28.3389,1175600.0
2013-05-31 15:55:00,33.95,33.96,33.75,33.77,2184200.0,28.3389,28.3473,28.172,28.1887,2184200.0
2013-06-03 09:30:00,33.85,34.0,33.73,33.94,767100.0,28.2555,28.3807,28.1553,28.3306,767100.0
2013-06-03 09:35:00,33.94,34.05,33.94,33.96,516800.0,28.3306,28.4224,28.3306,28.3473,516800.0
2013-06-03 09:40:00,33.96,34.05,33.96,33.99,454000.0,28.3473,28.4224,28.3473,28.3723,454000.0
2013-06-03 09:45:00,34.0,34.01,33.94,33.95,386400.0,28.3807,28.389,28.3306,28.3389,386400.0
2013-06-03 09:50:00,33.94,33.98,33.88,33.98,620500.0,28.3306,28.364,28.2805,28.364,620500.0
2013-06-03 09:55:00,33.97,34.07,33.96,34.03,448200.0,28.3556,28.4391,28.3473,28.4057,448200.0
2013-06-03 10:00:00,34.01,34.07,33.94,34.06,485300.0,28.389,28.4391,28.3306,28.4308,485300.0
2013-06-03 10:05:00,34.06,34.13,34.04,34.06,303600.0,28.4308,28.4892,28.4141,28.4308,303600.0
2013-06-03 10:10:00,34.07,34.15,34.07,34.09,343500.0,28.4391,28.5059,28.4391,28.4558,343500.0
2013-06-03 10:15:00,34.09,34.16,34.07,34.13,379800.0,28.4558,28.5142,28.4391,28.4892,379800.0
2013-06-03 10:20:00,34.13,34.15,34.1,34.11,376300.0,28.4892,28.5059,28.4641,28.4725,376300.0
2013-06-03 10:25:00,34.12,34.13,34.05,34.06,308800.0,28.4808,28.4892,28.4224,28.4308,308800.0
2013-06-03 10:30:00,34.05,34.07,33.94,33.99,246000.0,28.4224,28.4391,28.3306,28.3723,246000.0
2013-06-03 10:35:00,33.98,33.98,33.94,33.95,251700.0,28.364,28.364,28.3306,28.3389,251700.0
2013-06-03 10:40:00,33.94,33.95,33.89,33.92,358600.0,28.3306,28.3389,28.2888,28.3139,358600.0
2013-06-03 10:45:00,33.92,33.98,33.92,33.95,311200.0,28.3139,28.364,28.3139,28.3389,311200.0
2013-06-03 10:50:00,33.94,33.98,33.93,33.96,180200.0,28.3306,28.364,28.3222,28.3473,180200.0
2013-06-03 10:55:00,33.96,33.96,33.93,33.96,126500.0,28.3473,28.3473,28.3222,28.3473,126500.0
2013-06-03 11:00:00,33.95,33.98,33.94,33.95,255100.0,28.3389,28.364,28.3306,28.3389,255100.0
2013-06-03 11:05:00,33.95,33.98,33.93,33.97,119500.0,28.3389,28.364,28.3222,28.3556,119500.0
2013-06-03 11:10:00,33.97,33.97,33.88,33.91,249400.0,28.3556,28.3556,28.2805,28.3055,249400.0
2013-06-03 11:15:00,33.9,33.95,33.86,33.92,146300.0,28.2972,28.3389,28.2638,28.3139,146300.0
2013-06-03 11:20:00,33.93,33.94,33.9,33.91,267100.0,28.3222,28.3306,28.2972,28.3055,267100.0
2013-06-03 11:25:00,33.92,33.94,33.89,33.91,293300.0,28.3139,28.3306,28.2888,28.3055,293300.0
2013-06-03 11:30:00,33.91,33.94,33.89,33.91,195100.0,28.3055,28.3306,28.2888,28.3055,195100.0
2013-06-03 11:35:00,33.9,33.93,33.87,33.89,159100.0,28.2972,28.3222,28.2722,28.2888,159100.0
2013-06-03 11:40:00,33.89,33.93,33.87,33.93,159200.0,28.2888,28.3222,28.2722,28.3222,159200.0
2013-06-03 11:45:00,33.92,33.96,33.91,33.94,138900.0,28.3139,28.3473,28.3055,28.3306,138900.0
2013-06-03 11:50:00,33.95,33.96,33.93,33.95,98600.0,28.3389,28.3473,28.3222,28.3389,98600.0
2013-06-03 11:55:00,33.96,33.97,33.94,33.95,84000.0,28.3473,28.3556,28.3306,28.3389,84000.0
2013-06-03 12:00:00,33.94,33.97,33.84,33.86,148700.0,28.3306,28.3556,28.2471,28.2638,148700.0
2013-06-03 12:05:00,33.85,33.91,33.83,33.91,128200.0,28.2555,28.3055,28.2388,28.3055,128200.0
2013-06-03 12:10:00,33.91,33.94,33.9,33.93,170000.0,28.3055,28.3306,28.2972,28.3222,170000.0
2013-06-03 12:15:00,33.93,33.94,33.9,33.91,125500.0,28.3222,28.3306,28.2972,28.3055,125500.0
2013-06-03 12:20:00,33.92,33.96,33.9,33.95,182700.0,28.3139,28.3473,28.2972,28.3389,182700.0
2013-06-03 12:25:00,33.95,33.96,33.91,33.94,118200.0,28.3389,28.3473,28.3055,28.3306,118200.0
2013-06-03 12:30:00,33.94,33.97,33.9,33.93,118600.0,28.3306,28.3556,28.2972,28.3222,118600.0
2013-06-03 12:35:00,33.94,33.96,33.9,33.91,79700.0,28.3306,28.3473,28.2972,28.3055,79700.0
2013-06-03 12:40:00,33.9,33.93,33.9,33.9,73900.0,28.2972,28.3222,28.2972,28.2972,73900.0
2013-06-03 12:45:00,33.89,33.96,33.89,33.94,143100.0,28.2888,28.3473,28.2888,28.3306,143100.0
2013-06-03 12:50:00,33.94,33.95,33.92,33.93,87200.0,28.3306,28.3389,28.3139,28.3222,87200.0
2013-06-03 12:55:00,33.92,33.95,33.92,33.95,121600.0,28.3139,28.3389,28.3139,28.3389,121600.0
2013-06-03 13:00:00,33.95,33.98,33.93,33.97,100000.0,28.3389,28.364,28.3222,28.3556,100000.0
2013-06-03 13:05:00,33.97,34.02,33.96,34.01,57200.0,28.3556,28.3974,28.3473,28.389,57200.0
2013-06-03 13:10:00,34.02,34.02,33.99,34.0,93900.0,28.3974,28.3974,28.3723,28.3807,93900.0
2013-06-03 13:15:00,34.01,34.03,33.98,34.02,49200.0,28.389,28.4057,28.364,28.3974,49200.0
2013-06-03 13:20:00,34.03,34.03,33.98,33.99,108000.0,28.4057,28.4057,28.364,28.3723,108000.0
2013-06-03 13:25:00,33.99,34.02,33.99,34.02,76800.0,28.3723,28.3974,28.3723,28.3974,76800.0
2013-06-03 13:30:00,34.02,34.04,34.0,34.01,59600.0,28.3974,28.4141,28.3807,28.389,59600.0
2013-06-03 13:35:00,34.01,34.02,33.98,33.99,78200.0,28.389,28.3974,28.364,28.3723,78200.0
2013-06-03 13:40:00,33.98,34.04,33.98,34.0,135300.0,28.364,28.4141,28.364,28.3807,135300.0
2013-06-03 13:45:00,34.01,34.04,34.0,34.04,42400.0,28.389,28.4141,28.3807,28.4141,42400.0
2013-06-03 13:50:00,34.04,34.07,34.04,34.05,113200.0,28.4141,28.4391,28.4141,28.4224,113200.0
2013-06-03 13:55:00,34.05,34.07,34.05,34.05,127100.0,28.4224,28.4391,28.4224,28.4224,127100.0
2013-06-03 14:00:00,34.06,34.12,34.04,34.09,175500.0,28.4308,28.4808,28.4141,28.4558,175500.0
2013-06-03 14:05:00,34.09,34.14,34.09,34.12,170700.0,28.4558,28.4975,28.4558,28.4808,170700.0
2013-06-03 14:10:00,34.12,34.15,34.11,34.12,88200.0,28.4808,28.5059,28.4725,28.4808,88200.0
2013-06-03 14:15:00,34.12,34.13,34.09,34.11,128600.0,28.4808,28.4892,28.4558,28.4725,128600.0
2013-06-03 14:20:00,34.11,34.12,34.1,34.1,106200.0,28.4725,28.4808,28.4641,28.4641,106200.0
2013-06-03 14:25:00,34.1,34.15,34.1,34.11,111400.0,28.4641,28.5059,28.4641,28.4725,111400.0
2013-06-03 14:30:00,34.1,34.11,34.07,34.09,100300.0,28.4641,28.4725,28.4391,28.4558,100300.0
2013-06-03 14:35:00,34.09,34.14,34.08,34.12,111700.0,28.4558,28.4975,28.4474,28.4808,111700.0
2013-06-03 14:40:00,34.12,34.19,34.11,34.16,251200.0,28.4808,28.5393,28.4725,28.5142,251200.0
2013-06-03 14:45:00,34.16,34.21,34.16,34.2,303900.0,28.5142,28.556,28.5142,28.5476,303900.0
2013-06-03 14:50:00,34.2,34.24,34.2,34.22,243100.0,28.5476,28.581,28.5476,28.5643,243100.0
2013-06-03 14:55:00,34.23,34.25,34.21,34.23,306300.0,28.5727,28.5894,28.556,28.5727,306300.0
2013-06-03 15:00:00,34.23,34.3,34.23,34.27,372100.0,28.5727,28.6311,28.5727,28.606,372100.0
2013-06-03 15:05:00,34.28,34.3,34.21,34.22,308400.0,28.6144,28.6311,28.556,28.5643,308400.0
2013-06-03 15:10:00,34.22,34.26,34.21,34.26,317300.0,28.5643,28.5977,28.556,28.5977,317300.0
2013-06-03 15:15:00,34.26,34.26,34.21,34.25,248200.0,28.5977,28.5977,28.556,28.5894,248200.0
2013-06-03 15:20:00,34.24,34.31,34.24,34.29,262300.0,28.581,28.6394,28.581,28.6227,262300.0
2013-06-03 15:25:00,34.29,34.31,34.28,34.3,359900.0,28.6227,28.6394,28.6144,28.6311,359900.0
2013-06-03 15:30:00,34.29,34.34,34.27,34.33,224700.0,28.6227,28.6645,28.606,28.6561,224700.0
2013-06-03 15:35:00,34.32,34.33,34.29,34.3,203800.0,28.6478,28.6561,28.6227,28.6311,203800.0
2013-06-03 15:40:00,34.31,34.36,34.3,34.35,225100.0,28.6394,28.6812,28.6311,28.6728,225100.0
2013-06-03 15:45:00,34.35,34.36,34.32,34.33,299600.0,28.6728,28.6812,28.6478,28.6561,299600.0
2013-06-03 15:50:00,34.34,34.38,34.33,34.37,527200.0,28.6645,28.6979,28.6561,28.6895,527200.0
2013-06-03 15:55:00,34.37,34.4,34.34,34.39,1007500.0,28.6895,28.7146,28.6645,28.7062,1007500.0
2013-06-04 09:30:00,34.34,34.38,34.26,34.35,420700.0,28.6645,28.6979,28.5977,28.6728,420700.0
2013-06-04 09:35:00,34.35,34.38,34.32,34.34,286100.0,28.6728,28.6979,28.6478,28.6645,286100.0
2013-06-04 09:40:00,34.34,34.43,34.32,34.43,317100.0,28.6645,28.7396,28.6478,28.7396,317100.0
2013-06-04 09:45:00,34.43,34.45,34.39,34.41,280300.0,28.7396,28.7563,28.7062,28.7229,280300.0
2013-06-04 09:50:00,34.41,34.42,34.35,34.39,433500.0,28.7229,28.7313,28.6728,28.7062,433500.0
2013-06-04 09:55:00,34.39,34.58,34.38,34.58,550900.0,28.7062,28.8648,28.6979,28.8648,550900.0
2013-06-04 10:00:00,34.57,34.69,34.56,34.68,554500.0,28.8565,28.9566,28.8481,28.9483,554500.0
2013-06-04 10:05:00,34.68,34.68,34.6,34.64,747500.0,28.9483,28.9483,28.8815,28.9149,747500.0
2013-06-04 10:10:00,34.63,34.67,34.62,34.66,228900.0,28.9065,28.9399,28.8982,28.9316,228900.0
2013-06-04 10:15:00,34.66,34.71,34.63,34.69,334400.0,28.9316,28.9733,28.9065,28.9566,334400.0
2013-06-04 10:20:00,34.69,34.71,34.67,34.7,152600.0,28.9566,28.9733,28.9399,28.965,152600.0
2013-06-04 10:25:00,34.7,34.74,34.7,34.72,177000.0,28.965,28.9984,28.965,28.9817,177000.0
2013-06-04 10:30:00,34.72,34.75,34.69,34.7,247800.0,28.9817,29.0067,28.9566,28.965,247800.0
2013-06-04 10:35:00,34.7,34.72,34.7,34.71,129900.0,28.965,28.9817,28.965,28.9733,129900.0
2013-06-04 10:40:00,34.71,34.73,34.7,34.7,211200.0,28.9733,28.99,28.965,28.965,211200.0
2013-06-04 10:45:00,34.7,34.74,34.7,34.74,210500.0,28.965,28.9984,28.965,28.9984,210500.0
2013-06-04 10:50:00,34.73,34.74,34.62,34.64,508500.0,28.99,28.9984,28.8982,28.9149,508500.0
2013-06-04 10:55:00,34.64,34.68,34.63,34.63,269800.0,28.9149,28.9483,28.9065,28.9065,269800.0
2013-06-04 11:00:00,34.62,34.63,34.56,34.56,242900.0,28.8982,28.9065,28.8481,28.8481,242900.0
2013-06-04 11:05:00,34.56,34.57,34.51,34.54,425000.0,28.8481,28.8565,28.8064,28.8314,425000.0
2013-06-04 11:10:00,34.54,34.56,34.52,34.56,489900.0,28.8314,28.8481,28.8147,28.8481,489900.0
2013-06-04 11:15:00,34.56,34.61,34.55,34.58,169700.0,28.8481,28.8899,28.8398,28.8648,169700.0
2013-06-04 11:20:00,34.57,34.61,34.55,34.6,162300.0,28.8565,28.8899,28.8398,28.8815,162300.0
2013-06-04 11:25:00,34.6,34.63,34.6,34.63,85000.0,28.8815,28.9065,28.8815,28.9065,85000.0
2013-06-04 11:30:00,34.62,34.65,34.61,34.64,123600.0,28.8982,28.9232,28.8899,28.9149,123600.0
2013-06-04 11:35:00,34.64,34.64,34.55,34.58,177600.0,28.9149,28.9149,28.8398,28.8648,177600.0
2013-06-04 11:40:00,34.57,34.61,34.56,34.6,134700.0,28.8565,28.8899,28.8481,28.8815,134700.0
2013-06-04 11:45:00,34.61,34.63,34.59,34.63,172800.0,28.8899,28.9065,28.8732,28.9065,172800.0
2013-06-04 11:50:00,34.63,34.66,34.62,34.63,160300.0,28.9065,28.9316,28.8982,28.9065,160300.0
2013-06-04 11:55:00,34.63,34.64,34.61,34.62,204800.0,28.9065,28.9149,28.8899,28.8982,204800.0
2013-06-04 12:00:00,34.61,34.62,34.52,34.53,370700.0,28.8899,28.8982,28.8147,28.8231,370700.0
2013-06-04 12:05:00,34.52,34.55,34.45,34.49,316600.0,28.8147,28.8398,28.7563,28.7897,316600.0
2013-06-04 12:10:00,34.49,34.5,34.44,34.46,112200.0,28.7897,28.798,28.7479,28.7646,112200.0
2013-06-04 12:15:00,34.46,34.47,34.4,34.43,167900.0,28.7646,28.773,28.7146,28.7396,167900.0
2013-06-04 12:20:00,34.44,34.44,34.4,34.41,186600.0,28.7479,28.7479,28.7146,28.7229,186600.0
2013-06-04 12:25:00,34.41,34.43,34.38,34.41,177300.0,28.7229,28.7396,28.6979,28.7229,177300.0
2013-06-04 12:30:00,34.41,34.43,34.39,34.41,152200.0,28.7229,28.7396,28.7062,28.7229,152200.0
2013-06-04 12:35:00,34.41,34.43,34.4,34.4,62800.0,28.7229,28.7396,28.7146,28.7146,62800.0
2013-06-04 12:40:00,34.39,34.4,34.37,34.39,101800.0,28.7062,28.7146,28.6895,28.7062,101800.0
2013-06-04 12:45:00,34.38,34.39,34.34,34.36,177700.0,28.6979,28.7062,28.6645,28.6812,177700.0
2013-06-04 12:50:00,34.36,34.39,34.34,34.34,150300.0,28.6812,28.7062,28.6645,28.6645,150300.0
2013-06-04 12:55:00,34.35,34.37,34.32,34.36,136100.0,28.6728,28.6895,28.6478,28.6812,136100.0
2013-06-04 13:00:00,34.36,34.37,34.34,34.36,109000.0,28.6812,28.6895,28.6645,28.6812,109000.0
2013-06-04 13:05:00,34.37,34.39,34.35,34.37,96400.0,28.6895,28.7062,28.6728,28.6895,96400.0
2013-06-04 13:10:00,34.38,34.39,34.36,34.37,97000.0,28.6979,28.7062,28.6812,28.6895,97000.0
2013-06-04 13:15:00,34.38,34.38,34.35,34.36,80900.0,28.6979,28.6979,28.6728,28.6812,80900.0
2013-06-04 13:20:00,34.35,34.36,34.3,34.32,147200.0,28.6728,28.6812,28.6311,28.6478,147200.0
2013-06-04 13:25:00,34.33,34.33,34.18,34.19,445300.0,28.6561,28.6561,28.5309,28.5393,445300.0
2013-06-04 13:30:00,34.19,34.19,34.12,34.15,346400.0,28.5393,28.5393,28.4808,28.5059,346400.0
2013-06-04 13:35:00,34.15,34.17,34.11,34.11,142400.0,28.5059,28.5226,28.4725,28.4725,142400.0
2013-06-04 13:40:00,34.11,34.15,34.11,34.15,164700.0,28.4725,28.5059,28.4725,28.5059,164700.0
2013-06-04 13:45:00,34.14,34.14,34.06,34.06,215600.0,28.4975,28.4975,28.4308,28.4308,215600.0
2013-06-04 13:50:00,34.06,34.08,34.05,34.07,257500.0,28.4308,28.4474,28.4224,28.4391,257500.0
2013-06-04 13:55:00,34.06,34.11,34.02,34.1,182500.0,28.4308,28.4725,28.3974,28.4641,182500.0
2013-06-04 14:00:00,34.09,34.1,34.01,34.02,243600.0,28.4558,28.4641,28.389,28.3974,243600.0
2013-06-04 14:05:00,34.02,34.05,33.99,34.0,317100.0,28.3974,28.4224,28.3723,28.3807,317100.0
2013-06-04 14:10:00,33.99,34.01,33.95,34.01,212000.0,28.3723,28.389,28.3389,28.389,212000.0
2013-06-04 14:15:00,34.0,34.05,33.99,34.04,184400.0,28.3807,28.4224,28.3723,28.4141,184400.0
2013-06-04 14:20:00,34.04,34.04,33.99,33.99,175400.0,28.4141,28.4141,28.3723,28.3723,175400.0
2013-06-04 14:25:00,33.99,34.05,33.98,34.01,233800.0,28.3723,28.4224,28.364,28.389,233800.0
2013-06-04 14:30:00,34.02,34.05,34.01,34.02,200700.0,28.3974,28.4224,28.389,28.3974,200700.0
2013-06-04 14:35:00,34.02,34.04,34.0,34.04,114900.0,28.3974,28.4141,28.3807,28.4141,114900.0
2013-06-04 14:40:00,34.04,34.12,34.04,34.07,201300.0,28.4141,28.4808,28.4141,28.4391,201300.0
2013-06-04 14:45:00,34.07,34.09,34.06,34.09,98500.0,28.4391,28.4558,28.4308,28.4558,98500.0
2013-06-04 14:50:00,34.09,34.12,34.09,34.12,281100.0,28.4558,28.4808,28.4558,28.4808,281100.0
2013-06-04 14:55:00,34.12,34.13,34.1,34.13,320400.0,28.4808,28.4892,28.4641,28.4892,320400.0
2013-06-04 15:00:00,34.13,34.17,34.11,34.17,232900.0,28.4892,28.5226,28.4725,28.5226,232900.0
2013-06-04 15:05:00,34.16,34.2,34.14,34.15,185400.0,28.5142,28.5476,28.4975,28.5059,185400.0
2013-06-04 15:10:00,34.15,34.16,34.08,34.1,303800.0,28.5059,28.5142,28.4474,28.4641,303800.0
2013-06-04 15:15:00,34.1,34.12,34.08,34.12,219900.0,28.4641,28.4808,28.4474,28.4808,219900.0
2013-06-04 15:20:00,34.12,34.13,34.09,34.09,178500.0,28.4808,28.4892,28.4558,28.4558,178500.0
2013-06-04 15:25:00,34.09,34.15,34.07,34.14,138800.0,28.4558,28.5059,28.4391,28.4975,138800.0
2013-06-04 15:30:00,34.14,34.27,34.13,34.26,328400.0,28.4975,28.606,28.4892,28.5977,328400.0
2013-06-04 15:35:00,34.26,34.29,34.23,34.29,294900.0,28.5977,28.6227,28.5727,28.6227,294900.0
2013-06-04 15:40:00,34.29,34.35,34.28,34.33,421100.0,28.6227,28.6728,28.6144,28.6561,421100.0
2013-06-04 15:45:00,34.32,34.33,34.25,34.25,272800.0,28.6478,28.6561,28.5894,28.5894,272800.0
2013-06-04 15:50:00,34.25,34.26,34.18,34.24,562100.0,28.5894,28.5977,28.5309,28.581,562100.0
2013-06-04 15:55:00,34.24,34.26,34.16,34.17,527200.0,28.581,28.5977,28.5142,28.5226,527200.0
2013-06-05 09:30:00,34.09,34.34,34.0,34.31,754100.0,28.4558,28.6645,28.3807,28.6394,754100.0
2013-06-05 09:35:00,34.31,34.39,34.26,34.3,437500.0,28.6394,28.7062,28.5977,28.6311,437500.0
2013-06-05 09:40:00,34.3,34.43,34.26,34.42,511100.0,28.6311,28.7396,28.5977,28.7313,511100.0
2013-06-05 09:45:00,34.42,34.58,34.39,34.57,911400.0,28.7313,28.8648,28.7062,28.8565,911400.0
2013-06-05 09:50:00,34.56,34.61,34.5,34.55,557000.0,28.8481,28.8899,28.798,28.8398,557000.0
2013-06-05 09:55:00,34.55,34.55,34.43,34.47,453500.0,28.8398,28.8398,28.7396,28.773,453500.0
2013-06-05 10:00:00,34.47,34.57,34.47,34.5,979500.0,28.773,28.8565,28.773,28.798,979500.0
2013-06-05 10:05:00,34.5,34.57,34.48,34.5,576500.0,28.798,28.8565,28.7813,28.798,576500.0
2013-06-05 10:10:00,34.5,34.5,34.42,34.43,340400.0,28.798,28.798,28.7313,28.7396,340400.0
2013-06-05 10:15:00,34.43,34.43,34.38,34.38,433200.0,28.7396,28.7396,28.6979,28.6979,433200.0
2013-06-05 10:20:00,34.38,34.4,34.35,34.37,286000.0,28.6979,28.7146,28.6728,28.6895,286000.0
2013-06-05 10:25:00,34.37,34.43,34.35,34.39,334200.0,28.6895,28.7396,28.6728,28.7062,334200.0
2013-06-05 10:30:00,34.39,34.43,34.36,34.42,185700.0,28.7062,28.7396,28.6812,28.7313,185700.0
2013-06-05 10:35:00,34.41,34.45,34.37,34.37,247900.0,28.7229,28.7563,28.6895,28.6895,247900.0
2013-06-05 10:40:00,34.37,34.42,34.36,34.37,168800.0,28.6895,28.7313,28.6812,28.6895,168800.0
2013-06-05 10:45:00,34.37,34.39,34.25,34.25,434300.0,28.6895,28.7062,28.5894,28.5894,434300.0
2013-06-05 10:50:00,34.25,34.31,34.22,34.29,379500.0,28.5894,28.6394,28.5643,28.6227,379500.0
2013-06-05 10:55:00,34.28,34.33,34.28,34.3,267500.0,28.6144,28.6561,28.6144,28.6311,267500.0
2013-06-05 11:00:00,34.31,34.31,34.23,34.24,458000.0,28.6394,28.6394,28.5727,28.581,458000.0
2013-06-05 11:05:00,34.24,34.25,34.19,34.24,505500.0,28.581,28.5894,28.5393,28.581,505500.0
2013-06-05 11:10:00,34.24,34.26,34.23,34.25,413200.0,28.581,28.5977,28.5727,28.5894,413200.0
2013-06-05 11:15:00,34.24,34.3,34.23,34.24,253900.0,28.581,28.6311,28.5727,28.581,253900.0
2013-06-05 11:20:00,34.25,34.26,34.22,34.23,145800.0,28.5894,28.5977,28.5643,28.5727,145800.0
2013-06-05 11:25:00,34.23,34.26,34.21,34.25,249200.0,28.5727,28.5977,28.556,28.5894,249200.0
2013-06-05 11:30:00,34.24,34.26,34.23,34.23,156900.0,28.581,28.5977,28.5727,28.5727,156900.0
2013-06-05 11:35:00,34.23,34.3,34.22,34.3,228500.0,28.5727,28.6311,28.5643,28.6311,228500.0
2013-06-05 11:40:00,34.29,34.35,34.27,34.35,218700.0,28.6227,28.6728,28.606,28.6728,218700.0
2013-06-05 11:45:00,34.35,34.38,34.32,34.32,155600.0,28.6728,28.6979,28.6478,28.6478,155600.0
2013-06-05 11:50:00,34.32,34.34,34.29,34.31,113100.0,28.6478,28.6645,28.6227,28.6394,113100.0
2013-06-05 11:55:00,34.32,34.32,34.24,34.27,252100.0,28.6478,28.6478,28.581,28.606,252100.0
2013-06-05 12:00:00,34.26,34.29,34.25,34.27,181000.0,28.5977,28.6227,28.5894,28.606,181000.0
2013-06-05 12:05:00,34.27,34.33,34.25,34.32,203900.0,28.606,28.6561,28.5894,28.6478,203900.0
2013-06-05 12:10:00,34.32,34.37,34.32,34.36,237900.0,28.6478,28.6895,28.6478,28.6812,237900.0
2013-06-05 12:15:00,34.35,34.36,34.32,34.33,183600.0,28.6728,28.6812,28.6478,28.6561,183600.0
2013-06-05 12:20:00,34.34,34.34,34.29,34.31,179600.0,28.6645,28.6645,28.6227,28.6394,179600.0
2013-06-05 12:25:00,34.32,34.36,34.32,34.34,87700.0,28.6478,28.6812,28.6478,28.6645,87700.0
2013-06-05 12:30:00,34.34,34.35,34.3,34.3,88100.0,28.6645,28.6728,28.6311,28.6311,88100.0
2013-06-05 12:35:00,34.31,34.31,34.26,34.28,186500.0,28.6394,28.6394,28.5977,28.6144,186500.0
2013-06-05 12:40:00,34.29,34.29,34.26,34.28,106300.0,28.6227,28.6227,28.5977,28.6144,106300.0
2013-06-05 12:45:00,34.28,34.29,34.24,34.25,158700.0,28.6144,28.6227,28.581,28.5894,158700.0
2013-06-05 12:50:00,34.26,34.26,34.21,34.23,143700.0,28.5977,28.5977,28.556,28.5727,143700.0
2013-06-05 12:55:00,34.23,34.27,34.23,34.25,80400.0,28.5727,28.606,28.5727,28.5894,80400.0
2013-06-05 13:00:00,34.25,34.28,34.21,34.25,197500.0,28.5894,28.6144,28.556,28.5894,197500.0
2013-06-05 13:05:00,34.26,34.28,34.25,34.27,62000.0,28.5977,28.6144,28.5894,28.606,62000.0
2013-06-05 13:10:00,34.27,34.29,34.25,34.26,134500.0,28.606,28.6227,28.5894,28.5977,134500.0
2013-06-05 13:15:00,34.25,34.29,34.25,34.29,149400.0,28.5894,28.6227,28.5894,28.6227,149400.0
2013-06-05 13:20:00,34.28,34.29,34.25,34.27,120700.0,28.6144,28.6227,28.5894,28.606,120700.0
2013-06-05 13:25:00,34.27,34.29,34.23,34.25,96400.0,28.606,28.6227,28.5727,28.5894,96400.0
2013-06-05 13:30:00,34.25,34.26,34.23,34.25,104400.0,28.5894,28.5977,28.5727,28.5894,104400.0
2013-06-05 13:35:00,34.25,34.26,34.22,34.23,84300.0,28.5894,28.5977,28.5643,28.5727,84300.0
2013-06-05 13:40:00,34.23,34.27,34.22,34.24,125700.0,28.5727,28.606,28.5643,28.581,125700.0
2013-06-05 13:45:00,34.25,34.25,34.2,34.2,77000.0,28.5894,28.5894,28.5476,28.5476,77000.0
2013-06-05 13:50:00,34.2,34.21,34.18,34.18,101000.0,28.5476,28.556,28.5309,28.5309,101000.0
2013-06-05 13:55:00,34.19,34.19,34.12,34.16,164000.0,28.5393,28.5393,28.4808,28.5142,164000.0
2013-06-05 14:00:00,34.16,34.18,34.14,34.18,165800.0,28.5142,28.5309,28.4975,28.5309,165800.0
2013-06-05 14:05:00,34.18,34.19,34.16,34.16,124600.0,28.5309,28.5393,28.5142,28.5142,124600.0
2013-06-05 14:10:00,34.16,34.18,34.14,34.16,149700.0,28.5142,28.5309,28.4975,28.5142,149700.0
2013-06-05 14:15:00,34.16,34.18,34.14,34.16,97600.0,28.5142,28.5309,28.4975,28.5142,97600.0
2013-06-05 14:20:00,34.16,34.16,34.1,34.1,201700.0,28.5142,28.5142,28.4641,28.4641,201700.0
2013-06-05 14:25:00,34.1,34.12,34.08,34.11,357300.0,28.4641,28.4808,28.4474,28.4725,357300.0
2013-06-05 14:30:00,34.12,34.13,34.07,34.12,251200.0,28.4808,28.4892,28.4391,28.4808,251200.0
2013-06-05 14:35:00,34.11,34.15,34.1,34.13,79800.0,28.4725,28.5059,28.4641,28.4892,79800.0
2013-06-05 14:40:00,34.13,34.15,34.12,34.14,123700.0,28.4892,28.5059,28.4808,28.4975,123700.0
2013-06-05 14:45:00,34.14,34.18,34.14,34.16,200200.0,28.4975,28.5309,28.4975,28.5142,200200.0
2013-06-05 14:50:00,34.17,34.2,34.13,34.13,143600.0,28.5226,28.5476,28.4892,28.4892,143600.0
2013-06-05 14:55:00,34.13,34.16,34.12,34.15,471700.0,28.4892,28.5142,28.4808,28.5059,471700.0
2013-06-05 15:00:00,34.16,34.18,34.09,34.11,179700.0,28.5142,28.5309,28.4558,28.4725,179700.0
2013-06-05 15:05:00,34.11,34.16,34.1,34.13,272200.0,28.4725,28.5142,28.4641,28.4892,272200.0
2013-06-05 15:10:00,34.13,34.16,34.12,34.16,166200.0,28.4892,28.5142,28.4808,28.5142,166200.0
2013-06-05 15:15:00,34.17,34.2,34.16,34.19,223600.0,28.5226,28.5476,28.5142,28.5393,223600.0
2013-06-05 15:20:00,34.19,34.19,34.12,34.17,412500.0,28.5393,28.5393,28.4808,28.5226,412500.0
2013-06-05 15:25:00,34.18,34.21,34.17,34.2,136300.0,28.5309,28.556,28.5226,28.5476,136300.0
2013-06-05 15:30:00,34.2,34.22,34.17,34.17,247400.0,28.5476,28.5643,28.5226,28.5226,247400.0
2013-06-05 15:35:00,34.18,34.27,34.17,34.26,266500.0,28.5309,28.606,28.5226,28.5977,266500.0
2013-06-05 15:40:00,34.26,34.26,34.17,34.18,246600.0,28.5977,28.5977,28.5226,28.5309,246600.0
2013-06-05 15:45:00,34.18,34.23,34.16,34.2,360900.0,28.5309,28.5727,28.5142,28.5476,360900.0
2013-06-05 15:50:00,34.19,34.2,34.12,34.13,423400.0,28.5393,28.5476,28.4808,28.4892,423400.0
2013-06-05 15:55:00,34.13,34.2,34.12,34.13,829600.0,28.4892,28.5476,28.4808,28.4892,829600.0
2013-06-06 09:30:00,33.98,33.98,33.56,33.75,1203000.0,28.364,28.364,28.0134,28.172,1203000.0
2013-06-06 09:35:00,33.75,33.84,33.73,33.78,405700.0,28.172,28.2471,28.1553,28.197,405700.0
2013-06-06 09:40:00,33.78,33.83,33.76,33.79,590700.0,28.197,28.2388,28.1803,28.2054,590700.0
2013-06-06 09:45:00,33.8,33.8,33.68,33.73,384700.0,28.2137,28.2137,28.1136,28.1553,384700.0
2013-06-06 09:50:00,33.73,33.75,33.6,33.61,538900.0,28.1553,28.172,28.0468,28.0551,538900.0
2013-06-06 09:55:00,33.61,33.65,33.54,33.65,362100.0,28.0551,28.0885,27.9967,28.0885,362100.0
2013-06-06 10:00:00,33.65,33.7,33.62,33.64,325800.0,28.0885,28.1303,28.0635,28.0802,325800.0
2013-06-06 10:05:00,33.64,33.69,33.58,33.6,341900.0,28.0802,28.1219,28.0301,28.0468,341900.0
2013-06-06 10:10:00,33.59,33.59,33.51,33.54,473100.0,28.0384,28.0384,27.9717,27.9967,473100.0
2013-06-06 10:15:00,33.54,33.58,33.49,33.52,443200.0,27.9967,28.0301,27.955,27.98,443200.0
2013-06-06 10:20:00,33.52,33.55,33.45,33.46,508200.0,27.98,28.005,27.9216,27.9299,508200.0
2013-06-06 10:25:00,33.45,33.46,33.36,33.37,529800.0,27.9216,27.9299,27.8464,27.8548,529800.0
2013-06-06 10:30:00,33.37,33.37,33.3,33.3,585600.0,27.8548,27.8548,27.7964,27.7964,585600.0
2013-06-06 10:35:00,33.31,33.34,33.24,33.3,413300.0,27.8047,27.8298,27.7463,27.7964,413300.0
2013-06-06 10:40:00,33.3,33.35,33.29,33.34,363900.0,27.7964,27.8381,27.788,27.8298,363900.0
2013-06-06 10:45:00,33.34,33.35,33.29,33.3,296400.0,27.8298,27.8381,27.788,27.7964,296400.0
2013-06-06 10:50:00,33.29,33.32,33.22,33.27,403300.0,27.788,27.8131,27.7296,27.7713,403300.0
2013-06-06 10:55:00,33.27,33.33,33.26,33.32,312900.0,27.7713,27.8214,27.763,27.8131,312900.0
2013-06-06 11:00:00,33.32,33.35,33.29,33.33,187800.0,27.8131,27.8381,27.788,27.8214,187800.0
2013-06-06 11:05:00,33.33,33.33,33.29,33.32,193900.0,27.8214,27.8214,27.788,27.8131,193900.0
2013-06-06 11:10:00,33.32,33.37,33.3,33.3,350800.0,27.8131,27.8548,27.7964,27.7964,350800.0
2013-06-06 11:15:00,33.3,33.34,33.27,33.33,340400.0,27.7964,27.8298,27.7713,27.8214,340400.0
2013-06-06 11:20:00,33.34,33.4,33.32,33.34,486100.0,27.8298,27.8798,27.8131,27.8298,486100.0
2013-06-06 11:25:00,33.34,33.42,33.32,33.35,330200.0,27.8298,27.8965,27.8131,27.8381,330200.0
2013-06-06 11:30:00,33.36,33.37,33.3,33.32,198100.0,27.8464,27.8548,27.7964,27.8131,198100.0
2013-06-06 11:35:00,33.32,33.38,33.3,33.38,138800.0,27.8131,27.8631,27.7964,27.8631,138800.0
2013-06-06 11:40:00,33.37,33.42,33.36,33.41,267900.0,27.8548,27.8965,27.8464,27.8882,267900.0
2013-06-06 11:45:00,33.41,33.44,33.39,33.42,152800.0,27.8882,27.9132,27.8715,27.8965,152800.0
2013-06-06 11:50:00,33.42,33.43,33.39,33.41,204100.0,27.8965,27.9049,27.8715,27.8882,204100.0
2013-06-06 11:55:00,33.41,33.41,33.33,33.37,346900.0,27.8882,27.8882,27.8214,27.8548,346900.0
2013-06-06 12:00:00,33.38,33.4,33.34,33.34,301400.0,27.8631,27.8798,27.8298,27.8298,301400.0
2013-06-06 12:05:00,33.34,33.38,33.33,33.34,200000.0,27.8298,27.8631,27.8214,27.8298,200000.0
2013-06-06 12:10:00,33.33,33.39,33.3,33.33,385200.0,27.8214,27.8715,27.7964,27.8214,385200.0
2013-06-06 12:15:00,33.33,33.38,33.32,33.33,160600.0,27.8214,27.8631,27.8131,27.8214,160600.0
2013-06-06 12:20:00,33.33,33.35,33.3,33.3,149500.0,27.8214,27.8381,27.7964,27.7964,149500.0
2013-06-06 12:25:00,33.31,33.31,33.23,33.28,331900.0,27.8047,27.8047,27.7379,27.7797,331900.0
2013-06-06 12:30:00,33.28,33.35,33.27,33.34,234000.0,27.7797,27.8381,27.7713,27.8298,234000.0
2013-06-06 12:35:00,33.34,33.38,33.34,33.36,173800.0,27.8298,27.8631,27.8298,27.8464,173800.0
2013-06-06 12:40:00,33.36,33.38,33.32,33.33,216200.0,27.8464,27.8631,27.8131,27.8214,216200.0
2013-06-06 12:45:00,33.34,33.35,33.27,33.3,301800.0,27.8298,27.8381,27.7713,27.7964,301800.0
2013-06-06 12:50:00,33.29,33.3,33.2,33.22,239300.0,27.788,27.7964,27.7129,27.7296,239300.0
2013-06-06 12:55:00,33.22,33.23,33.18,33.19,343400.0,27.7296,27.7379,27.6962,27.7045,343400.0
2013-06-06 13:00:00,33.19,33.24,33.18,33.19,135500.0,27.7045,27.7463,27.6962,27.7045,135500.0
2013-06-06 13:05:00,33.19,33.26,33.19,33.21,185900.0,27.7045,27.763,27.7045,27.7212,185900.0
2013-06-06 13:10:00,33.21,33.26,33.2,33.23,190100.0,27.7212,27.763,27.7129,27.7379,190100.0
2013-06-06 13:15:00,33.23,33.27,33.2,33.24,199900.0,27.7379,27.7713,27.7129,27.7463,199900.0
2013-06-06 13:20:00,33.24,33.24,33.16,33.16,149500.0,27.7463,27.7463,27.6795,27.6795,149500.0
2013-06-06 13:25:00,33.16,33.2,33.13,33.19,291600.0,27.6795,27.7129,27.6545,27.7045,291600.0
2013-06-06 13:30:00,33.19,33.2,33.17,33.18,98600.0,27.7045,27.7129,27.6878,27.6962,98600.0
2013-06-06 13:35:00,33.19,33.23,33.17,33.2,126900.0,27.7045,27.7379,27.6878,27.7129,126900.0
2013-06-06 13:40:00,33.2,33.21,33.17,33.19,117900.0,27.7129,27.7212,27.6878,27.7045,117900.0
2013-06-06 13:45:00,33.19,33.22,33.17,33.22,138600.0,27.7045,27.7296,27.6878,27.7296,138600.0
2013-06-06 13:50:00,33.22,33.24,33.17,33.17,970000.0,27.7296,27.7463,27.6878,27.6878,970000.0
2013-06-06 13:55:00,33.18,33.21,33.15,33.2,260200.0,27.6962,27.7212,27.6712,27.7129,260200.0
2013-06-06 14:00:00,33.21,33.21,33.17,33.21,391100.0,27.7212,27.7212,27.6878,27.7212,391100.0
2013-06-06 14:05:00,33.21,33.22,33.18,33.19,493000.0,27.7212,27.7296,27.6962,27.7045,493000.0
2013-06-06 14:10:00,33.19,33.23,33.18,33.22,171800.0,27.7045,27.7379,27.6962,27.7296,171800.0
2013-06-06 14:15:00,33.22,33.22,33.18,33.21,145600.0,27.7296,27.7296,27.6962,27.7212,145600.0
2013-06-06 14:20:00,33.21,33.25,33.2,33.24,180200.0,27.7212,27.7546,27.7129,27.7463,180200.0
2013-06-06 14:25:00,33.24,33.25,33.21,33.23,387900.0,27.7463,27.7546,27.7212,27.7379,387900.0
2013-06-06 14:30:00,33.24,33.27,33.2,33.22,173500.0,27.7463,27.7713,27.7129,27.7296,173500.0
2013-06-06 14:35:00,33.22,33.27,33.2,33.23,156300.0,27.7296,27.7713,27.7129,27.7379,156300.0
2013-06-06 14:40:00,33.22,33.29,33.22,33.28,172700.0,27.7296,27.788,27.7296,27.7797,172700.0
2013-06-06 14:45:00,33.28,33.31,33.26,33.29,193800.0,27.7797,27.8047,27.763,27.788,193800.0
2013-06-06 14:50:00,33.31,33.35,33.3,33.34,259300.0,27.8047,27.8381,27.7964,27.8298,259300.0
2013-06-06 14:55:00,33.33,33.37,33.33,33.37,225400.0,27.8214,27.8548,27.8214,27.8548,225400.0
2013-06-06 15:00:00,33.37,33.39,33.32,33.33,227700.0,27.8548,27.8715,27.8131,27.8214,227700.0
2013-06-06 15:05:00,33.33,33.35,33.29,33.29,229900.0,27.8214,27.8381,27.788,27.788,229900.0
2013-06-06 15:10:00,33.29,33.3,33.24,33.26,338600.0,27.788,27.7964,27.7463,27.763,338600.0
2013-06-06 15:15:00,33.26,33.29,33.23,33.25,272300.0,27.763,27.788,27.7379,27.7546,272300.0
2013-06-06 15:20:00,33.25,33.28,33.23,33.28,281100.0,27.7546,27.7797,27.7379,27.7797,281100.0
2013-06-06 15:25:00,33.28,33.31,33.27,33.29,295900.0,27.7797,27.8047,27.7713,27.788,295900.0
2013-06-06 15:30:00,33.3,33.36,33.29,33.33,413200.0,27.7964,27.8464,27.788,27.8214,413200.0
2013-06-06 15:35:00,33.33,33.37,33.33,33.35,385500.0,27.8214,27.8548,27.8214,27.8381,385500.0
2013-06-06 15:40:00,33.35,33.36,33.28,33.28,399500.0,27.8381,27.8464,27.7797,27.7797,399500.0
2013-06-06 15:45:00,33.28,33.29,33.24,33.24,489100.0,27.7797,27.788,27.7463,27.7463,489100.0
2013-06-06 15:50:00,33.25,33.3,33.25,33.3,630900.0,27.7546,27.7964,27.7546,27.7964,630900.0
2013-06-06 15:55:00,33.3,33.36,33.28,33.35,1668900.0,27.7964,27.8464,27.7797,27.8381,1668900.0
2013-06-07 09:30:00,33.56,33.59,33.32,33.45,884400.0,28.0134,28.0384,27.8131,27.9216,884400.0
2013-06-07 09:35:00,33.45,33.46,33.37,33.44,346400.0,27.9216,27.9299,27.8548,27.9132,346400.0
2013-06-07 09:40:00,33.44,33.47,33.39,33.41,303300.0,27.9132,27.9383,27.8715,27.8882,303300.0
2013-06-07 09:45:00,33.41,33.47,33.41,33.45,185700.0,27.8882,27.9383,27.8882,27.9216,185700.0
2013-06-07 09:50:00,33.46,33.55,33.44,33.52,299300.0,27.9299,28.005,27.9132,27.98,299300.0
2013-06-07 09:55:00,33.53,33.56,33.5,33.53,262500.0,27.9883,28.0134,27.9633,27.9883,262500.0
2013-06-07 10:00:00,33.53,33.61,33.51,33.59,330200.0,27.9883,28.0551,27.9717,28.0384,330200.0
2013-06-07 10:05:00,33.6,33.65,33.54,33.63,296500.0,28.0468,28.0885,27.9967,28.0718,296500.0
2013-06-07 10:10:00,33.63,33.7,33.63,33.69,199900.0,28.0718,28.1303,28.0718,28.1219,199900.0
2013-06-07 10:15:00,33.7,33.73,33.64,33.68,369600.0,28.1303,28.1553,28.0802,28.1136,369600.0
2013-06-07 10:20:00,33.68,33.69,33.65,33.65,373700.0,28.1136,28.1219,28.0885,28.0885,373700.0
2013-06-07 10:25:00,33.65,33.72,33.65,33.68,211100.0,28.0885,28.1469,28.0885,28.1136,211100.0
2013-06-07 10:30:00,33.69,33.73,33.68,33.73,139200.0,28.1219,28.1553,28.1136,28.1553,139200.0
2013-06-07 10:35:00,33.72,33.78,33.7,33.76,190400.0,28.1469,28.197,28.1303,28.1803,190400.0
2013-06-07 10:40:00,33.75,33.8,33.75,33.79,193500.0,28.172,28.2137,28.172,28.2054,193500.0
2013-06-07 10:45:00,33.79,33.8,33.76,33.78,119000.0,28.2054,28.2137,28.1803,28.197,119000.0
2013-06-07 10:50:00,33.77,33.78,33.72,33.74,128900.0,28.1887,28.197,28.1469,28.1636,128900.0
2013-06-07 10:55:00,33.73,33.74,33.71,33.72,126800.0,28.1553,28.1636,28.1386,28.1469,126800.0
2013-06-07 11:00:00,33.72,33.77,33.72,33.77,126800.0,28.1469,28.1887,28.1469,28.1887,126800.0
2013-06-07 11:05:00,33.77,33.81,33.75,33.8,217000.0,28.1887,28.2221,28.172,28.2137,217000.0
2013-06-07 11:10:00,33.81,33.81,33.77,33.78,174600.0,28.2221,28.2221,28.1887,28.197,174600.0
2013-06-07 11:15:00,33.79,33.83,33.79,33.83,234100.0,28.2054,28.2388,28.2054,28.2388,234100.0
2013-06-07 11:20:00,33.83,33.87,33.81,33.84,210900.0,28.2388,28.2722,28.2221,28.2471,210900.0
2013-06-07 11:25:00,33.84,33.87,33.83,33.86,219700.0,28.2471,28.2722,28.2388,28.2638,219700.0
2013-06-07 11:30:00,33.87,33.95,33.86,33.94,311800.0,28.2722,28.3389,28.2638,28.3306,311800.0
2013-06-07 11:35:00,33.94,33.96,33.9,33.9,282600.0,28.3306,28.3473,28.2972,28.2972,282600.0
2013-06-07 11:40:00,33.9,33.91,33.88,33.9,246400.0,28.2972,28.3055,28.2805,28.2972,246400.0
2013-06-07 11:45:00,33.9,33.91,33.85,33.9,152000.0,28.2972,28.3055,28.2555,28.2972,152000.0
2013-06-07 11:50:00,33.9,33.92,33.89,33.91,85600.0,28.2972,28.3139,28.2888,28.3055,85600.0
2013-06-07 11:55:00,33.91,33.95,33.9,33.93,187100.0,28.3055,28.3389,28.2972,28.3222,187100.0
2013-06-07 12:00:00,33.93,33.93,33.88,33.89,226200.0,28.3222,28.3222,28.2805,28.2888,226200.0
2013-06-07 12:05:00,33.9,33.96,33.9,33.93,174300.0,28.2972,28.3473,28.2972,28.3222,174300.0
2013-06-07 12:10:00,33.94,33.94,33.91,33.92,71500.0,28.3306,28.3306,28.3055,28.3139,71500.0
2013-06-07 12:15:00,33.93,33.93,33.9,33.92,116200.0,28.3222,28.3222,28.2972,28.3139,116200.0
2013-06-07 12:20:00,33.92,33.94,33.92,33.94,62500.0,28.3139,28.3306,28.3139,28.3306,62500.0
2013-06-07 12:25:00,33.94,33.94,33.87,33.9,164900.0,28.3306,28.3306,28.2722,28.2972,164900.0
2013-06-07 12:30:00,33.9,33.9,33.87,33.87,79700.0,28.2972,28.2972,28.2722,28.2722,79700.0
2013-06-07 12:35:00,33.88,33.89,33.87,33.88,86800.0,28.2805,28.2888,28.2722,28.2805,86800.0
2013-06-07 12:40:00,33.89,33.89,33.87,33.87,127700.0,28.2888,28.2888,28.2722,28.2722,127700.0
2013-06-07 12:45:00,33.87,33.88,33.85,33.87,146100.0,28.2722,28.2805,28.2555,28.2722,146100.0
2013-06-07 12:50:00,33.88,33.96,33.87,33.96,158100.0,28.2805,28.3473,28.2722,28.3473,158100.0
2013-06-07 12:55:00,33.95,33.98,33.94,33.98,169500.0,28.3389,28.364,28.3306,28.364,169500.0
2013-06-07 13:00:00,33.98,34.03,33.97,34.0,280900.0,28.364,28.4057,28.3556,28.3807,280900.0
2013-06-07 13:05:00,34.0,34.01,33.97,34.0,151700.0,28.3807,28.389,28.3556,28.3807,151700.0
2013-06-07 13:10:00,33.99,34.0,33.95,33.95,76000.0,28.3723,28.3807,28.3389,28.3389,76000.0
2013-06-07 13:15:00,33.96,34.01,33.95,34.01,356300.0,28.3473,28.389,28.3389,28.389,356300.0
2013-06-07 13:20:00,34.0,34.01,33.99,34.0,238100.0,28.3807,28.389,28.3723,28.3807,238100.0
2013-06-07 13:25:00,34.0,34.0,33.97,33.98,139200.0,28.3807,28.3807,28.3556,28.364,139200.0
2013-06-07 13:30:00,33.98,34.01,33.98,34.0,119600.0,28.364,28.389,28.364,28.3807,119600.0
2013-06-07 13:35:00,34.0,34.03,34.0,34.01,128500.0,28.3807,28.4057,28.3807,28.389,128500.0
2013-06-07 13:40:00,34.01,34.02,33.98,33.98,84000.0,28.389,28.3974,28.364,28.364,84000.0
2013-06-07 13:45:00,33.98,34.02,33.98,34.01,148000.0,28.364,28.3974,28.364,28.389,148000.0
2013-06-07 13:50:00,34.02,34.02,34.0,34.02,79300.0,28.3974,28.3974,28.3807,28.3974,79300.0
2013-06-07 13:55:00,34.02,34.03,33.99,34.0,97500.0,28.3974,28.4057,28.3723,28.3807,97500.0
2013-06-07 14:00:00,34.0,34.01,33.98,34.01,143400.0,28.3807,28.389,28.364,28.389,143400.0
2013-06-07 14:05:00,34.0,34.01,33.97,33.99,140200.0,28.3807,28.389,28.3556,28.3723,140200.0
2013-06-07 14:10:00,33.99,34.0,33.95,33.97,129100.0,28.3723,28.3807,28.3389,28.3556,129100.0
2013-06-07 14:15:00,33.97,33.98,33.97,33.97,74400.0,28.3556,28.364,28.3556,28.3556,74400.0
2013-06-07 14:20:00,33.97,33.98,33.92,33.95,276200.0,28.3556,28.364,28.3139,28.3389,276200.0
2013-06-07 14:25:00,33.95,33.95,33.92,33.93,179500.0,28.3389,28.3389,28.3139,28.3222,179500.0
2013-06-07 14:30:00,33.94,33.95,33.93,33.94,122600.0,28.3306,28.3389,28.3222,28.3306,122600.0
2013-06-07 14:35:00,33.95,33.97,33.94,33.96,114900.0,28.3389,28.3556,28.3306,28.3473,114900.0
2013-06-07 14:40:00,33.95,33.97,33.94,33.97,182600.0,28.3389,28.3556,28.3306,28.3556,182600.0
2013-06-07 14:45:00,33.97,33.98,33.94,33.98,243000.0,28.3556,28.364,28.3306,28.364,243000.0
2013-06-07 14:50:00,33.98,34.01,33.97,33.98,277500.0,28.364,28.389,28.3556,28.364,277500.0
2013-06-07 14:55:00,33.98,33.98,33.7,33.95,168700.0,28.364,28.364,28.1303,28.3389,168700.0
2013-06-07 15:00:00,33.95,33.97,33.94,33.97,136800.0,28.3389,28.3556,28.3306,28.3556,136800.0
2013-06-07 15:05:00,33.97,34.01,33.96,33.99,354000.0,28.3556,28.389,28.3473,28.3723,354000.0
2013-06-07 15:10:00,33.99,33.99,33.94,33.95,203900.0,28.3723,28.3723,28.3306,28.3389,203900.0
2013-06-07 15:15:00,33.95,33.99,33.94,33.99,193900.0,28.3389,28.3723,28.3306,28.3723,193900.0
2013-06-07 15:20:00,33.99,34.01,33.98,33.98,448000.0,28.3723,28.389,28.364,28.364,448000.0
2013-06-07 15:25:00,33.98,33.99,33.89,33.9,396700.0,28.364,28.3723,28.2888,28.2972,396700.0
2013-06-07 15:30:00,33.9,33.91,33.89,33.91,490400.0,28.2972,28.3055,28.2888,28.3055,490400.0
2013-06-07 15:35:00,33.91,33.91,33.87,33.88,344800.0,28.3055,28.3055,28.2722,28.2805,344800.0
2013-06-07 15:40:00,33.87,33.88,33.84,33.85,532800.0,28.2722,28.2805,28.2471,28.2555,532800.0
2013-06-07 15:45:00,33.85,33.9,33.83,33.89,595000.0,28.2555,28.2972,28.2388,28.2888,595000.0
2013-06-07 15:50:00,33.89,33.94,33.89,33.94,593400.0,28.2888,28.3306,28.2888,28.3306,593400.0
2013-06-07 15:55:00,33.93,33.96,33.8,33.82,1387600.0,28.3222,28.3473,28.2137,28.2304,1387600.0
2013-06-10 09:30:00,33.98,33.98,33.82,33.88,696000.0,28.364,28.364,28.2304,28.2805,696000.0
2013-06-10 09:35:00,33.88,34.0,33.85,33.96,322400.0,28.2805,28.3807,28.2555,28.3473,322400.0
2013-06-10 09:40:00,33.95,34.0,33.89,33.95,379800.0,28.3389,28.3807,28.2888,28.3389,379800.0
2013-06-10 09:45:00,33.95,34.0,33.93,34.0,608400.0,28.3389,28.3807,28.3222,28.3807,608400.0
2013-06-10 09:50:00,34.0,34.09,33.98,34.06,634200.0,28.3807,28.4558,28.364,28.4308,634200.0
2013-06-10 09:55:00,34.07,34.08,33.99,34.03,391400.0,28.4391,28.4474,28.3723,28.4057,391400.0
2013-06-10 10:00:00,34.03,34.03,33.91,33.98,574200.0,28.4057,28.4057,28.3055,28.364,574200.0
2013-06-10 10:05:00,33.98,33.99,33.93,33.94,161500.0,28.364,28.3723,28.3222,28.3306,161500.0
2013-06-10 10:10:00,33.94,33.94,33.89,33.9,263400.0,28.3306,28.3306,28.2888,28.2972,263400.0
2013-06-10 10:15:00,33.91,33.97,33.9,33.94,224900.0,28.3055,28.3556,28.2972,28.3306,224900.0
2013-06-10 10:20:00,33.94,33.97,33.92,33.97,183900.0,28.3306,28.3556,28.3139,28.3556,183900.0
2013-06-10 10:25:00,33.97,33.98,33.9,33.95,362600.0,28.3556,28.364,28.2972,28.3389,362600.0
2013-06-10 10:30:00,33.95,33.96,33.93,33.95,94900.0,28.3389,28.3473,28.3222,28.3389,94900.0
2013-06-10 10:35:00,33.95,34.0,33.94,33.96,222500.0,28.3389,28.3807,28.3306,28.3473,222500.0
2013-06-10 10:40:00,33.96,34.02,33.95,34.0,188100.0,28.3473,28.3974,28.3389,28.3807,188100.0
2013-06-10 10:45:00,34.01,34.01,33.97,33.99,156000.0,28.389,28.389,28.3556,28.3723,156000.0
2013-06-10 10:50:00,34.0,34.05,33.99,34.01,197100.0,28.3807,28.4224,28.3723,28.389,197100.0
2013-06-10 10:55:00,34.01,34.01,33.96,33.98,189700.0,28.389,28.389,28.3473,28.364,189700.0
2013-06-10 11:00:00,33.99,34.05,33.98,34.0,290000.0,28.3723,28.4224,28.364,28.3807,290000.0
2013-06-10 11:05:00,34.01,34.06,34.0,34.03,133700.0,28.389,28.4308,28.3807,28.4057,133700.0
2013-06-10 11:10:00,34.03,34.03,34.0,34.03,116800.0,28.4057,28.4057,28.3807,28.4057,116800.0
2013-06-10 11:15:00,34.03,34.03,33.98,34.0,151700.0,28.4057,28.4057,28.364,28.3807,151700.0
2013-06-10 11:20:00,34.0,34.04,34.0,34.04,157700.0,28.3807,28.4141,28.3807,28.4141,157700.0
2013-06-10 11:25:00,34.04,34.05,33.98,33.99,191100.0,28.4141,28.4224,28.364,28.3723,191100.0
2013-06-10 11:30:00,33.98,34.03,33.97,34.03,336700.0,28.364,28.4057,28.3556,28.4057,336700.0
2013-06-10 11:35:00,34.03,34.03,34.0,34.01,133200.0,28.4057,28.4057,28.3807,28.389,133200.0
2013-06-10 11:40:00,34.01,34.02,33.97,34.02,150700.0,28.389,28.3974,28.3556,28.3974,150700.0
2013-06-10 11:45:00,34.02,34.05,34.01,34.02,100500.0,28.3974,28.4224,28.389,28.3974,100500.0
2013-06-10 11:50:00,34.03,34.04,33.99,33.99,214800.0,28.4057,28.4141,28.3723,28.3723,214800.0
2013-06-10 11:55:00,34.0,34.01,33.99,34.0,262700.0,28.3807,28.389,28.3723,28.3807,262700.0
2013-06-10 12:00:00,34.0,34.02,33.97,34.02,224600.0,28.3807,28.3974,28.3556,28.3974,224600.0
2013-06-10 12:05:00,34.02,34.05,34.02,34.02,108600.0,28.3974,28.4224,28.3974,28.3974,108600.0
2013-06-10 12:10:00,34.02,34.05,34.02,34.03,73700.0,28.3974,28.4224,28.3974,28.4057,73700.0
2013-06-10 12:15:00,34.04,34.04,34.02,34.04,123600.0,28.4141,28.4141,28.3974,28.4141,123600.0
2013-06-10 12:20:00,34.04,34.04,34.02,34.02,42900.0,28.4141,28.4141,28.3974,28.3974,42900.0
2013-06-10 12:25:00,34.02,34.04,33.99,34.0,185500.0,28.3974,28.4141,28.3723,28.3807,185500.0
2013-06-10 12:30:00,34.0,34.01,33.98,33.99,137600.0,28.3807,28.389,28.364,28.3723,137600.0
2013-06-10 12:35:00,33.99,34.03,33.98,34.01,132000.0,28.3723,28.4057,28.364,28.389,132000.0
2013-06-10 12:40:00,34.01,34.02,33.98,34.0,170900.0,28.389,28.3974,28.364,28.3807,170900.0
2013-06-10 12:45:00,34.0,34.0,33.94,33.95,198300.0,28.3807,28.3807,28.3306,28.3389,198300.0
2013-06-10 12:50:00,33.94,33.95,33.88,33.93,141500.0,28.3306,28.3389,28.2805,28.3222,141500.0
2013-06-10 12:55:00,33.92,33.94,33.92,33.93,118000.0,28.3139,28.3306,28.3139,28.3222,118000.0
2013-06-10 13:00:00,33.93,33.97,33.91,33.97,79400.0,28.3222,28.3556,28.3055,28.3556,79400.0
2013-06-10 13:05:00,33.97,33.99,33.95,33.99,117900.0,28.3556,28.3723,28.3389,28.3723,117900.0
2013-06-10 13:10:00,33.99,34.0,33.94,33.95,95900.0,28.3723,28.3807,28.3306,28.3389,95900.0
2013-06-10 13:15:00,33.95,33.99,33.94,33.98,56600.0,28.3389,28.3723,28.3306,28.364,56600.0
2013-06-10 13:20:00,33.98,34.0,33.97,33.98,37000.0,28.364,28.3807,28.3556,28.364,37000.0
2013-06-10 13:25:00,33.98,34.01,33.96,33.99,117900.0,28.364,28.389,28.3473,28.3723,117900.0
2013-06-10 13:30:00,34.0,34.0,33.97,33.98,117900.0,28.3807,28.3807,28.3556,28.364,117900.0
2013-06-10 13:35:00,33.98,34.01,33.95,34.0,148600.0,28.364,28.389,28.3389,28.3807,148600.0
2013-06-10 13:40:00,34.0,34.02,33.98,34.02,54000.0,28.3807,28.3974,28.364,28.3974,54000.0
2013-06-10 13:45:00,34.02,34.02,34.0,34.0,119400.0,28.3974,28.3974,28.3807,28.3807,119400.0
2013-06-10 13:50:00,34.0,34.02,33.99,34.01,89100.0,28.3807,28.3974,28.3723,28.389,89100.0
2013-06-10 13:55:00,34.01,34.02,33.99,34.01,77600.0,28.389,28.3974,28.3723,28.389,77600.0
2013-06-10 14:00:00,34.0,34.01,33.98,33.99,107700.0,28.3807,28.389,28.364,28.3723,107700.0
2013-06-10 14:05:00,33.98,34.02,33.98,33.98,84800.0,28.364,28.3974,28.364,28.364,84800.0
2013-06-10 14:10:00,33.98,33.99,33.92,33.96,100700.0,28.364,28.3723,28.3139,28.3473,100700.0
2013-06-10 14:15:00,33.97,33.98,33.93,33.98,170300.0,28.3556,28.364,28.3222,28.364,170300.0
2013-06-10 14:20:00,33.97,33.99,33.97,33.99,92400.0,28.3556,28.3723,28.3556,28.3723,92400.0
2013-06-10 14:25:00,33.99,34.01,33.98,33.99,239400.0,28.3723,28.389,28.364,28.3723,239400.0
2013-06-10 14:30:00,34.0,34.05,33.99,34.03,158800.0,28.3807,28.4224,28.3723,28.4057,158800.0
2013-06-10 14:35:00,34.03,34.06,34.03,34.05,138200.0,28.4057,28.4308,28.4057,28.4224,138200.0
2013-06-10 14:40:00,34.06,34.06,34.0,34.02,120900.0,28.4308,28.4308,28.3807,28.3974,120900.0
2013-06-10 14:45:00,34.03,34.05,34.01,34.05,182400.0,28.4057,28.4224,28.389,28.4224,182400.0
2013-06-10 14:50:00,34.05,34.06,34.03,34.05,408500.0,28.4224,28.4308,28.4057,28.4224,408500.0
2013-06-10 14:55:00,34.05,34.06,34.03,34.06,120100.0,28.4224,28.4308,28.4057,28.4308,120100.0
2013-06-10 15:00:00,34.05,34.06,34.02,34.04,288800.0,28.4224,28.4308,28.3974,28.4141,288800.0
2013-06-10 15:05:00,34.05,34.05,34.0,34.05,133300.0,28.4224,28.4224,28.3807,28.4224,133300.0
2013-06-10 15:10:00,34.05,34.05,34.02,34.04,168700.0,28.4224,28.4224,28.3974,28.4141,168700.0
2013-06-10 15:15:00,34.04,34.07,34.02,34.07,187100.0,28.4141,28.4391,28.3974,28.4391,187100.0
2013-06-10 15:20:00,34.07,34.07,34.03,34.04,168300.0,28.4391,28.4391,28.4057,28.4141,168300.0
2013-06-10 15:25:00,34.03,34.04,33.98,34.03,114600.0,28.4057,28.4141,28.364,28.4057,114600.0
2013-06-10 15:30:00,34.02,34.04,34.0,34.04,113400.0,28.3974,28.4141,28.3807,28.4141,113400.0
2013-06-10 15:35:00,34.04,34.06,34.03,34.06,126500.0,28.4141,28.4308,28.4057,28.4308,126500.0
2013-06-10 15:40:00,34.05,34.06,34.03,34.06,123900.0,28.4224,28.4308,28.4057,28.4308,123900.0
2013-06-10 15:45:00,34.05,34.08,34.03,34.03,208400.0,28.4224,28.4474,28.4057,28.4057,208400.0
2013-06-10 15:50:00,34.03,34.05,34.03,34.05,345200.0,28.4057,28.4224,28.4057,28.4224,345200.0
2013-06-10 15:55:00,34.05,34.09,34.03,34.05,640500.0,28.4224,28.4558,28.4057,28.4224,640500.0
2013-06-11 09:30:00,33.66,33.68,33.5,33.63,630600.0,28.0969,28.1136,27.9633,28.0718,630600.0
2013-06-11 09:35:00,33.64,33.83,33.63,33.8,483400.0,28.0802,28.2388,28.0718,28.2137,483400.0
2013-06-11 09:40:00,33.78,33.84,33.69,33.75,496600.0,28.197,28.2471,28.1219,28.172,496600.0
2013-06-11 09:45:00,33.76,33.79,33.7,33.77,283400.0,28.1803,28.2054,28.1303,28.1887,283400.0
2013-06-11 09:50:00,33.77,33.81,33.73,33.77,156400.0,28.1887,28.2221,28.1553,28.1887,156400.0
2013-06-11 09:55:00,33.77,33.78,33.7,33.74,112600.0,28.1887,28.197,28.1303,28.1636,112600.0
2013-06-11 10:00:00,33.74,33.82,33.73,33.78,278600.0,28.1636,28.2304,28.1553,28.197,278600.0
2013-06-11 10:05:00,33.78,33.8,33.73,33.75,149400.0,28.197,28.2137,28.1553,28.172,149400.0
2013-06-11 10:10:00,33.74,33.75,33.59,33.65,485800.0,28.1636,28.172,28.0384,28.0885,485800.0
2013-06-11 10:15:00,33.65,33.68,33.6,33.66,309400.0,28.0885,28.1136,28.0468,28.0969,309400.0
2013-06-11 10:20:00,33.65,33.75,33.63,33.71,269000.0,28.0885,28.172,28.0718,28.1386,269000.0
2013-06-11 10:25:00,33.71,33.77,33.69,33.75,123800.0,28.1386,28.1887,28.1219,28.172,123800.0
2013-06-11 10:30:00,33.75,33.86,33.75,33.85,175000.0,28.172,28.2638,28.172,28.2555,175000.0
2013-06-11 10:35:00,33.85,33.87,33.83,33.86,90500.0,28.2555,28.2722,28.2388,28.2638,90500.0
2013-06-11 10:40:00,33.86,33.95,33.85,33.94,156700.0,28.2638,28.3389,28.2555,28.3306,156700.0
2013-06-11 10:45:00,33.93,33.95,33.89,33.93,351600.0,28.3222,28.3389,28.2888,28.3222,351600.0
2013-06-11 10:50:00,33.93,33.94,33.87,33.89,85200.0,28.3222,28.3306,28.2722,28.2888,85200.0
2013-06-11 10:55:00,33.88,33.95,33.87,33.93,188800.0,28.2805,28.3389,28.2722,28.3222,188800.0
2013-06-11 11:00:00,33.93,33.95,33.91,33.93,138200.0,28.3222,28.3389,28.3055,28.3222,138200.0
2013-06-11 11:05:00,33.92,33.95,33.89,33.93,97800.0,28.3139,28.3389,28.2888,28.3222,97800.0
2013-06-11 11:10:00,33.93,33.98,33.93,33.95,180200.0,28.3222,28.364,28.3222,28.3389,180200.0
2013-06-11 11:15:00,33.96,34.0,33.95,33.98,146900.0,28.3473,28.3807,28.3389,28.364,146900.0
2013-06-11 11:20:00,33.98,34.05,33.98,34.03,220200.0,28.364,28.4224,28.364,28.4057,220200.0
2013-06-11 11:25:00,34.04,34.14,34.04,34.11,171700.0,28.4141,28.4975,28.4141,28.4725,171700.0
2013-06-11 11:30:00,34.12,34.15,34.08,34.11,168700.0,28.4808,28.5059,28.4474,28.4725,168700.0
2013-06-11 11:35:00,34.1,34.12,34.09,34.1,167700.0,28.4641,28.4808,28.4558,28.4641,167700.0
2013-06-11 11:40:00,34.1,34.13,34.1,34.11,137100.0,28.4641,28.4892,28.4641,28.4725,137100.0
2013-06-11 11:45:00,34.12,34.15,34.11,34.14,75400.0,28.4808,28.5059,28.4725,28.4975,75400.0
2013-06-11 11:50:00,34.13,34.15,34.08,34.08,149000.0,28.4892,28.5059,28.4474,28.4474,149000.0
2013-06-11 11:55:00,34.08,34.1,34.07,34.07,72200.0,28.4474,28.4641,28.4391,28.4391,72200.0
2013-06-11 12:00:00,34.06,34.1,34.05,34.09,47400.0,28.4308,28.4641,28.4224,28.4558,47400.0
2013-06-11 12:05:00,34.1,34.11,34.08,34.08,33200.0,28.4641,28.4725,28.4474,28.4474,33200.0
2013-06-11 12:10:00,34.08,34.13,34.07,34.12,70000.0,28.4474,28.4892,28.4391,28.4808,70000.0
2013-06-11 12:15:00,34.12,34.13,34.09,34.09,190600.0,28.4808,28.4892,28.4558,28.4558,190600.0
2013-06-11 12:20:00,34.09,34.11,34.05,34.05,62200.0,28.4558,28.4725,28.4224,28.4224,62200.0
2013-06-11 12:25:00,34.05,34.08,34.05,34.08,74000.0,28.4224,28.4474,28.4224,28.4474,74000.0
2013-06-11 12:30:00,34.07,34.09,34.05,34.05,40500.0,28.4391,28.4558,28.4224,28.4224,40500.0
2013-06-11 12:35:00,34.05,34.05,34.02,34.03,37800.0,28.4224,28.4224,28.3974,28.4057,37800.0
2013-06-11 12:40:00,34.04,34.08,34.02,34.08,87800.0,28.4141,28.4474,28.3974,28.4474,87800.0
2013-06-11 12:45:00,34.08,34.1,34.05,34.09,60400.0,28.4474,28.4641,28.4224,28.4558,60400.0
2013-06-11 12:50:00,34.09,34.09,34.01,34.03,123000.0,28.4558,28.4558,28.389,28.4057,123000.0
2013-06-11 12:55:00,34.03,34.07,34.03,34.06,36200.0,28.4057,28.4391,28.4057,28.4308,36200.0
2013-06-11 13:00:00,34.07,34.08,34.05,34.05,27400.0,28.4391,28.4474,28.4224,28.4224,27400.0
2013-06-11 13:05:00,34.05,34.1,34.05,34.07,99000.0,28.4224,28.4641,28.4224,28.4391,99000.0
2013-06-11 13:10:00,34.07,34.09,34.04,34.04,34400.0,28.4391,28.4558,28.4141,28.4141,34400.0
2013-06-11 13:15:00,34.04,34.05,33.99,33.99,180400.0,28.4141,28.4224,28.3723,28.3723,180400.0
2013-06-11 13:20:00,34.0,34.01,33.97,34.0,324200.0,28.3807,28.389,28.3556,28.3807,324200.0
2013-06-11 13:25:00,33.99,34.0,33.9,33.92,115800.0,28.3723,28.3807,28.2972,28.3139,115800.0
2013-06-11 13:30:00,33.92,33.92,33.9,33.9,318900.0,28.3139,28.3139,28.2972,28.2972,318900.0
2013-06-11 13:35:00,33.9,33.94,33.9,33.93,153300.0,28.2972,28.3306,28.2972,28.3222,153300.0
2013-06-11 13:40:00,33.92,33.93,33.89,33.91,81700.0,28.3139,28.3222,28.2888,28.3055,81700.0
2013-06-11 13:45:00,33.91,33.94,33.9,33.91,71800.0,28.3055,28.3306,28.2972,28.3055,71800.0
2013-06-11 13:50:00,33.91,33.94,33.9,33.9,123100.0,28.3055,28.3306,28.2972,28.2972,123100.0
2013-06-11 13:55:00,33.91,33.91,33.84,33.84,187700.0,28.3055,28.3055,28.2471,28.2471,187700.0
2013-06-11 14:00:00,33.85,33.86,33.81,33.84,106300.0,28.2555,28.2638,28.2221,28.2471,106300.0
2013-06-11 14:05:00,33.84,33.86,33.8,33.83,84700.0,28.2471,28.2638,28.2137,28.2388,84700.0
2013-06-11 14:10:00,33.84,33.84,33.79,33.83,101800.0,28.2471,28.2471,28.2054,28.2388,101800.0
2013-06-11 14:15:00,33.82,33.85,33.8,33.81,231300.0,28.2304,28.2555,28.2137,28.2221,231300.0
2013-06-11 14:20:00,33.81,33.82,33.79,33.79,155400.0,28.2221,28.2304,28.2054,28.2054,155400.0
2013-06-11 14:25:00,33.8,33.82,33.78,33.81,111600.0,28.2137,28.2304,28.197,28.2221,111600.0
2013-06-11 14:30:00,33.82,33.84,33.79,33.81,257000.0,28.2304,28.2471,28.2054,28.2221,257000.0
2013-06-11 14:35:00,33.81,33.81,33.77,33.78,98600.0,28.2221,28.2221,28.1887,28.197,98600.0
2013-06-11 14:40:00,33.79,33.8,33.76,33.76,108700.0,28.2054,28.2137,28.1803,28.1803,108700.0
2013-06-11 14:45:00,33.77,33.77,33.74,33.75,159300.0,28.1887,28.1887,28.1636,28.172,159300.0
2013-06-11 14:50:00,33.75,33.76,33.7,33.72,153400.0,28.172,28.1803,28.1303,28.1469,153400.0
2013-06-11 14:55:00,33.72,33.81,33.72,33.81,169800.0,28.1469,28.2221,28.1469,28.2221,169800.0
2013-06-11 15:00:00,33.8,33.84,33.79,33.8,195000.0,28.2137,28.2471,28.2054,28.2137,195000.0
2013-06-11 15:05:00,33.81,33.82,33.79,33.79,144600.0,28.2221,28.2304,28.2054,28.2054,144600.0
2013-06-11 15:10:00,33.79,33.8,33.76,33.77,155500.0,28.2054,28.2137,28.1803,28.1887,155500.0
2013-06-11 15:15:00,33.77,33.77,33.73,33.76,208900.0,28.1887,28.1887,28.1553,28.1803,208900.0
2013-06-11 15:20:00,33.75,33.76,33.73,33.75,334600.0,28.172,28.1803,28.1553,28.172,334600.0
2013-06-11 15:25:00,33.76,33.76,33.69,33.7,180000.0,28.1803,28.1803,28.1219,28.1303,180000.0
2013-06-11 15:30:00,33.69,33.7,33.65,33.68,166900.0,28.1219,28.1303,28.0885,28.1136,166900.0
2013-06-11 15:35:00,33.68,33.71,33.63,33.63,364700.0,28.1136,28.1386,28.0718,28.0718,364700.0
2013-06-11 15:40:00,33.63,33.65,33.61,33.61,230600.0,28.0718,28.0885,28.0551,28.0551,230600.0
2013-06-11 15:45:00,33.62,33.62,33.56,33.59,349500.0,28.0635,28.0635,28.0134,28.0384,349500.0
2013-06-11 15:50:00,33.59,33.63,33.58,33.6,414600.0,28.0384,28.0718,28.0301,28.0468,414600.0
2013-06-11 15:55:00,33.6,33.62,33.56,33.57,537300.0,28.0468,28.0635,28.0134,28.0217,537300.0
2013-06-12 09:30:00,33.83,33.87,33.76,33.8,1045400.0,28.2388,28.2722,28.1803,28.2137,1045400.0
2013-06-12 09:35:00,33.81,33.83,33.8,33.8,341400.0,28.2221,28.2388,28.2137,28.2137,341400.0
2013-06-12 09:40:00,33.81,33.86,33.78,33.79,382400.0,28.2221,28.2638,28.197,28.2054,382400.0
2013-06-12 09:45:00,33.79,33.79,33.73,33.73,422400.0,28.2054,28.2054,28.1553,28.1553,422400.0
2013-06-12 09:50:00,33.73,33.73,33.66,33.71,394200.0,28.1553,28.1553,28.0969,28.1386,394200.0
2013-06-12 09:55:00,33.72,33.79,33.69,33.73,320800.0,28.1469,28.2054,28.1219,28.1553,320800.0
2013-06-12 10:00:00,33.73,33.73,33.53,33.58,461200.0,28.1553,28.1553,27.9883,28.0301,461200.0
2013-06-12 10:05:00,33.59,33.61,33.56,33.58,433200.0,28.0384,28.0551,28.0134,28.0301,433200.0
2013-06-12 10:10:00,33.57,33.62,33.54,33.61,352200.0,28.0217,28.0635,27.9967,28.0551,352200.0
2013-06-12 10:15:00,33.61,33.67,33.58,33.63,552200.0,28.0551,28.1052,28.0301,28.0718,552200.0
2013-06-12 10:20:00,33.63,33.68,33.6,33.68,291400.0,28.0718,28.1136,28.0468,28.1136,291400.0
2013-06-12 10:25:00,33.66,33.71,33.66,33.7,191400.0,28.0969,28.1386,28.0969,28.1303,191400.0
2013-06-12 10:30:00,33.7,33.77,33.69,33.72,209600.0,28.1303,28.1887,28.1219,28.1469,209600.0
2013-06-12 10:35:00,33.73,33.74,33.68,33.68,149800.0,28.1553,28.1636,28.1136,28.1136,149800.0
2013-06-12 10:40:00,33.68,33.71,33.61,33.68,278800.0,28.1136,28.1386,28.0551,28.1136,278800.0
2013-06-12 10:45:00,33.69,33.73,33.65,33.69,356000.0,28.1219,28.1553,28.0885,28.1219,356000.0
2013-06-12 10:50:00,33.69,33.7,33.65,33.66,336000.0,28.1219,28.1303,28.0885,28.0969,336000.0
2013-06-12 10:55:00,33.67,33.67,33.6,33.61,250400.0,28.1052,28.1052,28.0468,28.0551,250400.0
2013-06-12 11:00:00,33.61,33.66,33.6,33.66,246200.0,28.0551,28.0969,28.0468,28.0969,246200.0
2013-06-12 11:05:00,33.66,33.71,33.64,33.67,137200.0,28.0969,28.1386,28.0802,28.1052,137200.0
2013-06-12 11:10:00,33.68,33.69,33.65,33.67,125200.0,28.1136,28.1219,28.0885,28.1052,125200.0
2013-06-12 11:15:00,33.67,33.71,33.63,33.7,304000.0,28.1052,28.1386,28.0718,28.1303,304000.0
2013-06-12 11:20:00,33.7,33.74,33.7,33.73,153200.0,28.1303,28.1636,28.1303,28.1553,153200.0
2013-06-12 11:25:00,33.73,33.73,33.68,33.68,232200.0,28.1553,28.1553,28.1136,28.1136,232200.0
2013-06-12 11:30:00,33.68,33.72,33.66,33.68,237800.0,28.1136,28.1469,28.0969,28.1136,237800.0
2013-06-12 11:35:00,33.68,33.74,33.67,33.7,421800.0,28.1136,28.1636,28.1052,28.1303,421800.0
2013-06-12 11:40:00,33.71,33.75,33.68,33.74,380600.0,28.1386,28.172,28.1136,28.1636,380600.0
2013-06-12 11:45:00,33.74,33.74,33.63,33.65,387600.0,28.1636,28.1636,28.0718,28.0885,387600.0
2013-06-12 11:50:00,33.65,33.66,33.56,33.57,203800.0,28.0885,28.0969,28.0134,28.0217,203800.0
2013-06-12 11:55:00,33.57,33.58,33.5,33.54,208400.0,28.0217,28.0301,27.9633,27.9967,208400.0
2013-06-12 12:00:00,33.55,33.61,33.54,33.58,341400.0,28.005,28.0551,27.9967,28.0301,341400.0
2013-06-12 12:05:00,33.58,33.61,33.57,33.59,269800.0,28.0301,28.0551,28.0217,28.0384,269800.0
2013-06-12 12:10:00,33.59,33.6,33.54,33.54,148800.0,28.0384,28.0468,27.9967,27.9967,148800.0
2013-06-12 12:15:00,33.54,33.57,33.51,33.55,158000.0,27.9967,28.0217,27.9717,28.005,158000.0
2013-06-12 12:20:00,33.55,33.59,33.53,33.59,91600.0,28.005,28.0384,27.9883,28.0384,91600.0
2013-06-12 12:25:00,33.58,33.58,33.56,33.56,104600.0,28.0301,28.0301,28.0134,28.0134,104600.0
2013-06-12 12:30:00,33.56,33.59,33.52,33.59,189800.0,28.0134,28.0384,27.98,28.0384,189800.0
2013-06-12 12:35:00,33.59,33.6,33.52,33.53,196400.0,28.0384,28.0468,27.98,27.9883,196400.0
2013-06-12 12:40:00,33.53,33.58,33.5,33.58,176800.0,27.9883,28.0301,27.9633,28.0301,176800.0
2013-06-12 12:45:00,33.58,33.62,33.56,33.61,158200.0,28.0301,28.0635,28.0134,28.0551,158200.0
2013-06-12 12:50:00,33.62,33.66,33.61,33.66,116800.0,28.0635,28.0969,28.0551,28.0969,116800.0
2013-06-12 12:55:00,33.66,33.69,33.65,33.67,127600.0,28.0969,28.1219,28.0885,28.1052,127600.0
2013-06-12 13:00:00,33.68,33.68,33.64,33.67,164400.0,28.1136,28.1136,28.0802,28.1052,164400.0
2013-06-12 13:05:00,33.66,33.74,33.65,33.72,252200.0,28.0969,28.1636,28.0885,28.1469,252200.0
2013-06-12 13:10:00,33.72,33.74,33.7,33.73,120200.0,28.1469,28.1636,28.1303,28.1553,120200.0
2013-06-12 13:15:00,33.73,33.75,33.71,33.74,137400.0,28.1553,28.172,28.1386,28.1636,137400.0
2013-06-12 13:20:00,33.73,33.74,33.7,33.7,165400.0,28.1553,28.1636,28.1303,28.1303,165400.0
2013-06-12 13:25:00,33.69,33.73,33.69,33.71,120000.0,28.1219,28.1553,28.1219,28.1386,120000.0
2013-06-12 13:30:00,33.72,33.74,33.7,33.72,177800.0,28.1469,28.1636,28.1303,28.1469,177800.0
2013-06-12 13:35:00,33.72,33.73,33.69,33.69,136000.0,28.1469,28.1553,28.1219,28.1219,136000.0
2013-06-12 13:40:00,33.69,33.72,33.66,33.71,222200.0,28.1219,28.1469,28.0969,28.1386,222200.0
2013-06-12 13:45:00,33.71,33.74,33.7,33.72,210800.0,28.1386,28.1636,28.1303,28.1469,210800.0
2013-06-12 13:50:00,33.71,33.75,33.69,33.75,172000.0,28.1386,28.172,28.1219,28.172,172000.0
2013-06-12 13:55:00,33.75,33.75,33.71,33.72,132800.0,28.172,28.172,28.1386,28.1469,132800.0
2013-06-12 14:00:00,33.72,33.73,33.67,33.69,243000.0,28.1469,28.1553,28.1052,28.1219,243000.0
2013-06-12 14:05:00,33.69,33.71,33.66,33.7,172200.0,28.1219,28.1386,28.0969,28.1303,172200.0
2013-06-12 14:10:00,33.71,33.71,33.64,33.65,227600.0,28.1386,28.1386,28.0802,28.0885,227600.0
2013-06-12 14:15:00,33.64,33.65,33.6,33.64,304200.0,28.0802,28.0885,28.0468,28.0802,304200.0
2013-06-12 14:20:00,33.65,33.69,33.63,33.65,145400.0,28.0885,28.1219,28.0718,28.0885,145400.0
2013-06-12 14:25:00,33.64,33.65,33.61,33.63,201400.0,28.0802,28.0885,28.0551,28.0718,201400.0
2013-06-12 14:30:00,33.63,33.64,33.57,33.58,426200.0,28.0718,28.0802,28.0217,28.0301,426200.0
2013-06-12 14:35:00,33.58,33.6,33.56,33.59,128600.0,28.0301,28.0468,28.0134,28.0384,128600.0
2013-06-12 14:40:00,33.58,33.63,33.58,33.62,221400.0,28.0301,28.0718,28.0301,28.0635,221400.0
2013-06-12 14:45:00,33.63,33.63,33.62,33.62,362200.0,28.0718,28.0718,28.0635,28.0635,362200.0
2013-06-12 14:50:00,33.61,33.64,33.61,33.63,366400.0,28.0551,28.0802,28.0551,28.0718,366400.0
2013-06-12 14:55:00,33.63,33.65,33.61,33.63,352200.0,28.0718,28.0885,28.0551,28.0718,352200.0
2013-06-12 15:00:00,33.63,33.64,33.59,33.59,553600.0,28.0718,28.0802,28.0384,28.0384,553600.0
2013-06-12 15:05:00,33.59,33.63,33.58,33.61,289200.0,28.0384,28.0718,28.0301,28.0551,289200.0
2013-06-12 15:10:00,33.61,33.63,33.59,33.61,494400.0,28.0551,28.0718,28.0384,28.0551,494400.0
2013-06-12 15:15:00,33.61,33.61,33.54,33.54,355000.0,28.0551,28.0551,27.9967,27.9967,355000.0
2013-06-12 15:20:00,33.54,33.58,33.51,33.57,384400.0,27.9967,28.0301,27.9717,28.0217,384400.0
2013-06-12 15:25:00,33.57,33.62,33.57,33.59,336200.0,28.0217,28.0635,28.0217,28.0384,336200.0
2013-06-12 15:30:00,33.59,33.6,33.52,33.52,344400.0,28.0384,28.0468,27.98,27.98,344400.0
2013-06-12 15:35:00,33.53,33.57,33.52,33.55,398400.0,27.9883,28.0217,27.98,28.005,398400.0
2013-06-12 15:40:00,33.55,33.59,33.55,33.59,466600.0,28.005,28.0384,28.005,28.0384,466600.0
2013-06-12 15:45:00,33.59,33.67,33.58,33.63,452600.0,28.0384,28.1052,28.0301,28.0718,452600.0
2013-06-12 15:50:00,33.64,33.65,33.58,33.59,671400.0,28.0802,28.0885,28.0301,28.0384,671400.0
2013-06-12 15:55:00,33.6,33.61,33.53,33.53,1242600.0,28.0468,28.0551,27.9883,27.9883,1242600.0
2013-06-13 09:30:00,33.5,33.59,33.45,33.54,336500.0,27.9633,28.0384,27.9216,27.9967,336500.0
2013-06-13 09:35:00,33.53,33.56,33.41,33.48,247600.0,27.9883,28.0134,27.8882,27.9466,247600.0
2013-06-13 09:40:00,33.48,33.54,33.48,33.52,311400.0,27.9466,27.9967,27.9466,27.98,311400.0
2013-06-13 09:45:00,33.52,33.63,33.52,33.58,332000.0,27.98,28.0718,27.98,28.0301,332000.0
2013-06-13 09:50:00,33.58,33.59,33.53,33.56,518400.0,28.0301,28.0384,27.9883,28.0134,518400.0
2013-06-13 09:55:00,33.56,33.69,33.55,33.69,211800.0,28.0134,28.1219,28.005,28.1219,211800.0
2013-06-13 10:00:00,33.68,33.75,33.67,33.74,643200.0,28.1136,28.172,28.1052,28.1636,643200.0
2013-06-13 10:05:00,33.74,33.79,33.69,33.76,450300.0,28.1636,28.2054,28.1219,28.1803,450300.0
2013-06-13 10:10:00,33.76,33.8,33.74,33.76,353400.0,28.1803,28.2137,28.1636,28.1803,353400.0
2013-06-13 10:15:00,33.77,33.8,33.76,33.79,112700.0,28.1887,28.2137,28.1803,28.2054,112700.0
2013-06-13 10:20:00,33.79,33.8,33.71,33.72,153700.0,28.2054,28.2137,28.1386,28.1469,153700.0
2013-06-13 10:25:00,33.73,33.75,33.68,33.71,157800.0,28.1553,28.172,28.1136,28.1386,157800.0
2013-06-13 10:30:00,33.7,33.77,33.7,33.77,101200.0,28.1303,28.1887,28.1303,28.1887,101200.0
2013-06-13 10:35:00,33.78,33.78,33.75,33.77,97800.0,28.197,28.197,28.172,28.1887,97800.0
2013-06-13 10:40:00,33.77,33.82,33.77,33.81,195300.0,28.1887,28.2304,28.1887,28.2221,195300.0
2013-06-13 10:45:00,33.81,33.85,33.81,33.81,82100.0,28.2221,28.2555,28.2221,28.2221,82100.0
2013-06-13 10:50:00,33.81,33.82,33.77,33.77,77500.0,28.2221,28.2304,28.1887,28.1887,77500.0
2013-06-13 10:55:00,33.76,33.79,33.76,33.79,130100.0,28.1803,28.2054,28.1803,28.2054,130100.0
2013-06-13 11:00:00,33.78,33.82,33.78,33.79,172300.0,28.197,28.2304,28.197,28.2054,172300.0
2013-06-13 11:05:00,33.78,33.8,33.77,33.78,142100.0,28.197,28.2137,28.1887,28.197,142100.0
2013-06-13 11:10:00,33.78,33.79,33.76,33.79,101400.0,28.197,28.2054,28.1803,28.2054,101400.0
2013-06-13 11:15:00,33.79,33.79,33.77,33.77,92900.0,28.2054,28.2054,28.1887,28.1887,92900.0
2013-06-13 11:20:00,33.77,33.79,33.76,33.79,69200.0,28.1887,28.2054,28.1803,28.2054,69200.0
2013-06-13 11:25:00,33.78,33.81,33.78,33.81,97600.0,28.197,28.2221,28.197,28.2221,97600.0
2013-06-13 11:30:00,33.8,33.81,33.77,33.77,105100.0,28.2137,28.2221,28.1887,28.1887,105100.0
2013-06-13 11:35:00,33.77,33.77,33.72,33.73,89600.0,28.1887,28.1887,28.1469,28.1553,89600.0
2013-06-13 11:40:00,33.74,33.79,33.74,33.78,46200.0,28.1636,28.2054,28.1636,28.197,46200.0
2013-06-13 11:45:00,33.77,33.79,33.76,33.79,93000.0,28.1887,28.2054,28.1803,28.2054,93000.0
2013-06-13 11:50:00,33.78,33.79,33.78,33.78,79100.0,28.197,28.2054,28.197,28.197,79100.0
2013-06-13 11:55:00,33.78,33.84,33.78,33.81,97600.0,28.197,28.2471,28.197,28.2221,97600.0
2013-06-13 12:00:00,33.81,33.85,33.81,33.83,59000.0,28.2221,28.2555,28.2221,28.2388,59000.0
2013-06-13 12:05:00,33.83,33.83,33.81,33.82,47600.0,28.2388,28.2388,28.2221,28.2304,47600.0
2013-06-13 12:10:00,33.83,33.83,33.81,33.82,24700.0,28.2388,28.2388,28.2221,28.2304,24700.0
2013-06-13 12:15:00,33.82,33.84,33.82,33.83,49200.0,28.2304,28.2471,28.2304,28.2388,49200.0
2013-06-13 12:20:00,33.83,33.83,33.8,33.82,47100.0,28.2388,28.2388,28.2137,28.2304,47100.0
2013-06-13 12:25:00,33.82,33.83,33.81,33.82,39100.0,28.2304,28.2388,28.2221,28.2304,39100.0
2013-06-13 12:30:00,33.82,33.85,33.81,33.84,80700.0,28.2304,28.2555,28.2221,28.2471,80700.0
2013-06-13 12:35:00,33.85,33.89,33.84,33.87,97200.0,28.2555,28.2888,28.2471,28.2722,97200.0
2013-06-13 12:40:00,33.88,33.88,33.84,33.86,47000.0,28.2805,28.2805,28.2471,28.2638,47000.0
2013-06-13 12:45:00,33.87,33.88,33.86,33.86,20100.0,28.2722,28.2805,28.2638,28.2638,20100.0
2013-06-13 12:50:00,33.87,33.9,33.84,33.88,83700.0,28.2722,28.2972,28.2471,28.2805,83700.0
2013-06-13 12:55:00,33.88,33.94,33.87,33.94,133400.0,28.2805,28.3306,28.2722,28.3306,133400.0
2013-06-13 13:00:00,33.93,33.97,33.93,33.95,237800.0,28.3222,28.3556,28.3222,28.3389,237800.0
2013-06-13 13:05:00,33.95,33.98,33.94,33.94,139800.0,28.3389,28.364,28.3306,28.3306,139800.0
2013-06-13 13:10:00,33.95,33.98,33.94,33.98,47700.0,28.3389,28.364,28.3306,28.364,47700.0
2013-06-13 13:15:00,33.97,33.98,33.93,33.93,73400.0,28.3556,28.364,28.3222,28.3222,73400.0
2013-06-13 13:20:00,33.93,33.94,33.9,33.91,33600.0,28.3222,28.3306,28.2972,28.3055,33600.0
2013-06-13 13:25:00,33.91,33.95,33.9,33.95,85200.0,28.3055,28.3389,28.2972,28.3389,85200.0
2013-06-13 13:30:00,33.95,33.99,33.94,33.97,165700.0,28.3389,28.3723,28.3306,28.3556,165700.0
2013-06-13 13:35:00,33.96,33.98,33.95,33.98,183800.0,28.3473,28.364,28.3389,28.364,183800.0
2013-06-13 13:40:00,33.97,33.99,33.97,33.99,35900.0,28.3556,28.3723,28.3556,28.3723,35900.0
2013-06-13 13:45:00,33.99,34.0,33.97,33.99,94600.0,28.3723,28.3807,28.3556,28.3723,94600.0
2013-06-13 13:50:00,33.99,34.02,33.99,34.01,128400.0,28.3723,28.3974,28.3723,28.389,128400.0
2013-06-13 13:55:00,34.01,34.01,33.98,33.98,40600.0,28.389,28.389,28.364,28.364,40600.0
2013-06-13 14:00:00,33.98,34.02,33.98,34.01,255200.0,28.364,28.3974,28.364,28.389,255200.0
2013-06-13 14:05:00,34.01,34.03,34.01,34.02,92900.0,28.389,28.4057,28.389,28.3974,92900.0
2013-06-13 14:10:00,34.02,34.04,34.01,34.03,85900.0,28.3974,28.4141,28.389,28.4057,85900.0
2013-06-13 14:15:00,34.04,34.09,34.02,34.09,150400.0,28.4141,28.4558,28.3974,28.4558,150400.0
2013-06-13 14:20:00,34.08,34.11,34.08,34.09,140900.0,28.4474,28.4725,28.4474,28.4558,140900.0
2013-06-13 14:25:00,34.09,34.14,34.08,34.09,139800.0,28.4558,28.4975,28.4474,28.4558,139800.0
2013-06-13 14:30:00,34.1,34.12,34.09,34.11,111900.0,28.4641,28.4808,28.4558,28.4725,111900.0
2013-06-13 14:35:00,34.1,34.12,34.09,34.11,111200.0,28.4641,28.4808,28.4558,28.4725,111200.0
2013-06-13 14:40:00,34.11,34.11,34.09,34.09,51800.0,28.4725,28.4725,28.4558,28.4558,51800.0
2013-06-13 14:45:00,34.08,34.1,34.06,34.06,99200.0,28.4474,28.4641,28.4308,28.4308,99200.0
2013-06-13 14:50:00,34.07,34.09,34.06,34.08,166900.0,28.4391,28.4558,28.4308,28.4474,166900.0
2013-06-13 14:55:00,34.08,34.12,34.08,34.1,118900.0,28.4474,28.4808,28.4474,28.4641,118900.0
2013-06-13 15:00:00,34.11,34.13,34.09,34.09,148100.0,28.4725,28.4892,28.4558,28.4558,148100.0
2013-06-13 15:05:00,34.1,34.13,34.08,34.12,140000.0,28.4641,28.4892,28.4474,28.4808,140000.0
2013-06-13 15:10:00,34.11,34.15,34.11,34.14,128000.0,28.4725,28.5059,28.4725,28.4975,128000.0
2013-06-13 15:15:00,34.15,34.19,34.14,34.15,444500.0,28.5059,28.5393,28.4975,28.5059,444500.0
2013-06-13 15:20:00,34.15,34.16,34.13,34.14,470400.0,28.5059,28.5142,28.4892,28.4975,470400.0
2013-06-13 15:25:00,34.14,34.16,34.13,34.15,175200.0,28.4975,28.5142,28.4892,28.5059,175200.0
2013-06-13 15:30:00,34.15,34.17,34.14,34.16,166800.0,28.5059,28.5226,28.4975,28.5142,166800.0
2013-06-13 15:35:00,34.16,34.2,34.13,34.2,652700.0,28.5142,28.5476,28.4892,28.5476,652700.0
2013-06-13 15:40:00,34.2,34.28,34.19,34.27,524900.0,28.5476,28.6144,28.5393,28.606,524900.0
2013-06-13 15:45:00,34.28,34.32,34.27,34.28,460000.0,28.6144,28.6478,28.606,28.6144,460000.0
2013-06-13 15:50:00,34.28,34.3,33.9,34.25,346800.0,28.6144,28.6311,28.2972,28.5894,346800.0
2013-06-13 15:55:00,34.25,34.31,34.23,34.23,1184200.0,28.5894,28.6394,28.5727,28.5727,1184200.0
2013-06-14 09:30:00,34.15,34.2,34.04,34.12,465900.0,28.5059,28.5476,28.4141,28.4808,465900.0
2013-06-14 09:35:00,34.12,34.19,34.1,34.14,265600.0,28.4808,28.5393,28.4641,28.4975,265600.0
2013-06-14 09:40:00,34.14,34.16,34.08,34.16,404500.0,28.4975,28.5142,28.4474,28.5142,404500.0
2013-06-14 09:45:00,34.16,34.18,34.13,34.17,200100.0,28.5142,28.5309,28.4892,28.5226,200100.0
2013-06-14 09:50:00,34.17,34.2,34.15,34.18,143400.0,28.5226,28.5476,28.5059,28.5309,143400.0
2013-06-14 09:55:00,34.19,34.27,34.12,34.24,176700.0,28.5393,28.606,28.4808,28.581,176700.0
2013-06-14 10:00:00,34.24,34.32,34.23,34.29,239800.0,28.581,28.6478,28.5727,28.6227,239800.0
2013-06-14 10:05:00,34.28,34.31,34.22,34.23,183100.0,28.6144,28.6394,28.5643,28.5727,183100.0
2013-06-14 10:10:00,34.23,34.25,34.19,34.24,133600.0,28.5727,28.5894,28.5393,28.581,133600.0
2013-06-14 10:15:00,34.24,34.26,34.17,34.21,274700.0,28.581,28.5977,28.5226,28.556,274700.0
2013-06-14 10:20:00,34.22,34.27,34.21,34.23,152100.0,28.5643,28.606,28.556,28.5727,152100.0
2013-06-14 10:25:00,34.23,34.23,34.14,34.16,159500.0,28.5727,28.5727,28.4975,28.5142,159500.0
2013-06-14 10:30:00,34.16,34.2,34.16,34.19,266000.0,28.5142,28.5476,28.5142,28.5393,266000.0
2013-06-14 10:35:00,34.19,34.21,34.1,34.12,135300.0,28.5393,28.556,28.4641,28.4808,135300.0
2013-06-14 10:40:00,34.11,34.11,34.07,34.07,164600.0,28.4725,28.4725,28.4391,28.4391,164600.0
2013-06-14 10:45:00,34.07,34.08,33.96,33.96,288400.0,28.4391,28.4474,28.3473,28.3473,288400.0
2013-06-14 10:50:00,33.97,33.97,33.92,33.93,260200.0,28.3556,28.3556,28.3139,28.3222,260200.0
2013-06-14 10:55:00,33.93,33.95,33.89,33.9,243600.0,28.3222,28.3389,28.2888,28.2972,243600.0
2013-06-14 11:00:00,33.9,33.91,33.85,33.9,206000.0,28.2972,28.3055,28.2555,28.2972,206000.0
2013-06-14 11:05:00,33.89,33.91,33.85,33.86,492000.0,28.2888,28.3055,28.2555,28.2638,492000.0
2013-06-14 11:10:00,33.86,33.87,33.81,33.83,148900.0,28.2638,28.2722,28.2221,28.2388,148900.0
2013-06-14 11:15:00,33.83,33.88,33.81,33.85,401600.0,28.2388,28.2805,28.2221,28.2555,401600.0
2013-06-14 11:20:00,33.84,33.86,33.81,33.84,116000.0,28.2471,28.2638,28.2221,28.2471,116000.0
2013-06-14 11:25:00,33.83,33.84,33.81,33.82,118100.0,28.2388,28.2471,28.2221,28.2304,118100.0
2013-06-14 11:30:00,33.83,33.83,33.78,33.79,264600.0,28.2388,28.2388,28.197,28.2054,264600.0
2013-06-14 11:35:00,33.79,33.85,33.79,33.83,99400.0,28.2054,28.2555,28.2054,28.2388,99400.0
2013-06-14 11:40:00,33.84,33.85,33.75,33.77,153700.0,28.2471,28.2555,28.172,28.1887,153700.0
2013-06-14 11:45:00,33.76,33.78,33.72,33.76,140800.0,28.1803,28.197,28.1469,28.1803,140800.0
2013-06-14 11:50:00,33.77,33.81,33.75,33.8,188400.0,28.1887,28.2221,28.172,28.2137,188400.0
2013-06-14 11:55:00,33.8,33.85,33.79,33.83,139000.0,28.2137,28.2555,28.2054,28.2388,139000.0
2013-06-14 12:00:00,33.83,33.83,33.76,33.79,108600.0,28.2388,28.2388,28.1803,28.2054,108600.0
2013-06-14 12:05:00,33.8,33.85,33.78,33.83,168400.0,28.2137,28.2555,28.197,28.2388,168400.0
2013-06-14 12:10:00,33.83,33.84,33.81,33.84,79000.0,28.2388,28.2471,28.2221,28.2471,79000.0
2013-06-14 12:15:00,33.83,33.91,33.82,33.87,239700.0,28.2388,28.3055,28.2304,28.2722,239700.0
2013-06-14 12:20:00,33.88,33.91,33.87,33.91,82000.0,28.2805,28.3055,28.2722,28.3055,82000.0
2013-06-14 12:25:00,33.91,33.91,33.88,33.89,67100.0,28.3055,28.3055,28.2805,28.2888,67100.0
2013-06-14 12:30:00,33.88,33.9,33.83,33.85,182000.0,28.2805,28.2972,28.2388,28.2555,182000.0
2013-06-14 12:35:00,33.85,33.89,33.84,33.89,68700.0,28.2555,28.2888,28.2471,28.2888,68700.0
2013-06-14 12:40:00,33.89,33.91,33.86,33.87,114400.0,28.2888,28.3055,28.2638,28.2722,114400.0
2013-06-14 12:45:00,33.87,33.88,33.83,33.83,51700.0,28.2722,28.2805,28.2388,28.2388,51700.0
2013-06-14 12:50:00,33.83,33.84,33.78,33.78,70000.0,28.2388,28.2471,28.197,28.197,70000.0
2013-06-14 12:55:00,33.79,33.8,33.73,33.77,168000.0,28.2054,28.2137,28.1553,28.1887,168000.0
2013-06-14 13:00:00,33.77,33.77,33.71,33.74,151600.0,28.1887,28.1887,28.1386,28.1636,151600.0
2013-06-14 13:05:00,33.73,33.78,33.72,33.77,178100.0,28.1553,28.197,28.1469,28.1887,178100.0
2013-06-14 13:10:00,33.79,33.83,33.77,33.83,117200.0,28.2054,28.2388,28.1887,28.2388,117200.0
2013-06-14 13:15:00,33.82,33.83,33.78,33.79,98200.0,28.2304,28.2388,28.197,28.2054,98200.0
2013-06-14 13:20:00,33.79,33.79,33.75,33.76,125700.0,28.2054,28.2054,28.172,28.1803,125700.0
2013-06-14 13:25:00,33.76,33.77,33.73,33.75,123200.0,28.1803,28.1887,28.1553,28.172,123200.0
2013-06-14 13:30:00,33.75,33.76,33.73,33.73,176800.0,28.172,28.1803,28.1553,28.1553,176800.0
2013-06-14 13:35:00,33.73,33.74,33.7,33.73,113600.0,28.1553,28.1636,28.1303,28.1553,113600.0
2013-06-14 13:40:00,33.73,33.76,33.72,33.75,75600.0,28.1553,28.1803,28.1469,28.172,75600.0
2013-06-14 13:45:00,33.74,33.78,33.74,33.77,101200.0,28.1636,28.197,28.1636,28.1887,101200.0
2013-06-14 13:50:00,33.77,33.78,33.74,33.75,215000.0,28.1887,28.197,28.1636,28.172,215000.0
2013-06-14 13:55:00,33.75,33.77,33.74,33.75,90000.0,28.172,28.1887,28.1636,28.172,90000.0
2013-06-14 14:00:00,33.75,33.76,33.7,33.72,143400.0,28.172,28.1803,28.1303,28.1469,143400.0
2013-06-14 14:05:00,33.72,33.77,33.72,33.76,122700.0,28.1469,28.1887,28.1469,28.1803,122700.0
2013-06-14 14:10:00,33.77,33.77,33.74,33.75,87700.0,28.1887,28.1887,28.1636,28.172,87700.0
2013-06-14 14:15:00,33.75,33.77,33.74,33.77,127600.0,28.172,28.1887,28.1636,28.1887,127600.0
2013-06-14 14:20:00,33.77,33.81,33.76,33.78,169900.0,28.1887,28.2221,28.1803,28.197,169900.0
2013-06-14 14:25:00,33.79,33.81,33.78,33.8,94900.0,28.2054,28.2221,28.197,28.2137,94900.0
2013-06-14 14:30:00,33.81,33.82,33.79,33.8,107300.0,28.2221,28.2304,28.2054,28.2137,107300.0
2013-06-14 14:35:00,33.81,33.82,33.8,33.8,75900.0,28.2221,28.2304,28.2137,28.2137,75900.0
2013-06-14 14:40:00,33.81,33.81,33.78,33.78,79500.0,28.2221,28.2221,28.197,28.197,79500.0
2013-06-14 14:45:00,33.79,33.8,33.76,33.76,83300.0,28.2054,28.2137,28.1803,28.1803,83300.0
2013-06-14 14:50:00,33.76,33.78,33.76,33.76,100700.0,28.1803,28.197,28.1803,28.1803,100700.0
2013-06-14 14:55:00,33.76,33.76,33.71,33.73,204000.0,28.1803,28.1803,28.1386,28.1553,204000.0
2013-06-14 15:00:00,33.73,33.78,33.72,33.77,97700.0,28.1553,28.197,28.1469,28.1887,97700.0
2013-06-14 15:05:00,33.77,33.81,33.76,33.81,111000.0,28.1887,28.2221,28.1803,28.2221,111000.0
2013-06-14 15:10:00,33.81,33.82,33.78,33.82,96900.0,28.2221,28.2304,28.197,28.2304,96900.0
2013-06-14 15:15:00,33.82,33.86,33.82,33.86,229900.0,28.2304,28.2638,28.2304,28.2638,229900.0
2013-06-14 15:20:00,33.86,33.88,33.86,33.88,101500.0,28.2638,28.2805,28.2638,28.2805,101500.0
2013-06-14 15:25:00,33.88,33.9,33.85,33.85,277000.0,28.2805,28.2972,28.2555,28.2555,277000.0
2013-06-14 15:30:00,33.86,33.88,33.82,33.83,211500.0,28.2638,28.2805,28.2304,28.2388,211500.0
2013-06-14 15:35:00,33.83,33.83,33.8,33.81,186400.0,28.2388,28.2388,28.2137,28.2221,186400.0
2013-06-14 15:40:00,33.81,33.82,33.76,33.77,586700.0,28.2221,28.2304,28.1803,28.1887,586700.0
2013-06-14 15:45:00,33.78,33.78,33.74,33.74,300900.0,28.197,28.197,28.1636,28.1636,300900.0
2013-06-14 15:50:00,33.75,33.76,33.74,33.76,441800.0,28.172,28.1803,28.1636,28.1803,441800.0
2013-06-14 15:55:00,33.76,33.78,33.75,33.76,786400.0,28.1803,28.197,28.172,28.1803,786400.0
2013-06-17 09:30:00,34.03,34.17,34.0,34.07,768700.0,28.4057,28.5226,28.3807,28.4391,768700.0
2013-06-17 09:35:00,34.07,34.1,34.02,34.1,436300.0,28.4391,28.4641,28.3974,28.4641,436300.0
2013-06-17 09:40:00,34.1,34.16,34.06,34.16,522800.0,28.4641,28.5142,28.4308,28.5142,522800.0
2013-06-17 09:45:00,34.16,34.2,34.09,34.09,432700.0,28.5142,28.5476,28.4558,28.4558,432700.0
2013-06-17 09:50:00,34.1,34.15,34.09,34.14,297300.0,28.4641,28.5059,28.4558,28.4975,297300.0
2013-06-17 09:55:00,34.15,34.15,34.07,34.08,224500.0,28.5059,28.5059,28.4391,28.4474,224500.0
2013-06-17 10:00:00,34.09,34.16,34.08,34.12,317200.0,28.4558,28.5142,28.4474,28.4808,317200.0
2013-06-17 10:05:00,34.13,34.22,34.11,34.2,327400.0,28.4892,28.5643,28.4725,28.5476,327400.0
2013-06-17 10:10:00,34.2,34.23,34.18,34.21,230200.0,28.5476,28.5727,28.5309,28.556,230200.0
2013-06-17 10:15:00,34.22,34.25,34.19,34.19,270500.0,28.5643,28.5894,28.5393,28.5393,270500.0
2013-06-17 10:20:00,34.19,34.21,34.16,34.19,274200.0,28.5393,28.556,28.5142,28.5393,274200.0
2013-06-17 10:25:00,34.19,34.25,34.19,34.22,149800.0,28.5393,28.5894,28.5393,28.5643,149800.0
2013-06-17 10:30:00,34.23,34.23,34.18,34.18,220000.0,28.5727,28.5727,28.5309,28.5309,220000.0
2013-06-17 10:35:00,34.19,34.2,34.15,34.16,134500.0,28.5393,28.5476,28.5059,28.5142,134500.0
2013-06-17 10:40:00,34.16,34.21,34.15,34.17,109600.0,28.5142,28.556,28.5059,28.5226,109600.0
2013-06-17 10:45:00,34.18,34.23,34.17,34.21,213600.0,28.5309,28.5727,28.5226,28.556,213600.0
2013-06-17 10:50:00,34.2,34.23,34.19,34.22,194000.0,28.5476,28.5727,28.5393,28.5643,194000.0
2013-06-17 10:55:00,34.19,34.24,34.19,34.22,102600.0,28.5393,28.581,28.5393,28.5643,102600.0
2013-06-17 11:00:00,34.22,34.25,34.21,34.24,102200.0,28.5643,28.5894,28.556,28.581,102200.0
2013-06-17 11:05:00,34.25,34.3,34.24,34.29,148400.0,28.5894,28.6311,28.581,28.6227,148400.0
2013-06-17 11:10:00,34.29,34.38,34.29,34.37,265100.0,28.6227,28.6979,28.6227,28.6895,265100.0
2013-06-17 11:15:00,34.37,34.39,34.34,34.35,94800.0,28.6895,28.7062,28.6645,28.6728,94800.0
2013-06-17 11:20:00,34.36,34.39,34.34,34.38,137800.0,28.6812,28.7062,28.6645,28.6979,137800.0
2013-06-17 11:25:00,34.37,34.42,34.35,34.42,182200.0,28.6895,28.7313,28.6728,28.7313,182200.0
2013-06-17 11:30:00,34.41,34.42,34.37,34.4,107300.0,28.7229,28.7313,28.6895,28.7146,107300.0
2013-06-17 11:35:00,34.4,34.43,34.37,34.42,168200.0,28.7146,28.7396,28.6895,28.7313,168200.0
2013-06-17 11:40:00,34.42,34.43,34.39,34.4,140000.0,28.7313,28.7396,28.7062,28.7146,140000.0
2013-06-17 11:45:00,34.4,34.43,34.35,34.37,251300.0,28.7146,28.7396,28.6728,28.6895,251300.0
2013-06-17 11:50:00,34.37,34.39,34.34,34.38,140000.0,28.6895,28.7062,28.6645,28.6979,140000.0
2013-06-17 11:55:00,34.37,34.41,34.34,34.4,147600.0,28.6895,28.7229,28.6645,28.7146,147600.0
2013-06-17 12:00:00,34.39,34.42,34.38,34.39,77300.0,28.7062,28.7313,28.6979,28.7062,77300.0
2013-06-17 12:05:00,34.39,34.42,34.39,34.39,83400.0,28.7062,28.7313,28.7062,28.7062,83400.0
2013-06-17 12:10:00,34.4,34.42,34.39,34.42,86200.0,28.7146,28.7313,28.7062,28.7313,86200.0
2013-06-17 12:15:00,34.41,34.43,34.4,34.43,64800.0,28.7229,28.7396,28.7146,28.7396,64800.0
2013-06-17 12:20:00,34.43,34.45,34.42,34.44,110000.0,28.7396,28.7563,28.7313,28.7479,110000.0
2013-06-17 12:25:00,34.45,34.49,34.44,34.49,192700.0,28.7563,28.7897,28.7479,28.7897,192700.0
2013-06-17 12:30:00,34.48,34.49,34.44,34.44,86900.0,28.7813,28.7897,28.7479,28.7479,86900.0
2013-06-17 12:35:00,34.45,34.45,34.42,34.44,168700.0,28.7563,28.7563,28.7313,28.7479,168700.0
2013-06-17 12:40:00,34.43,34.46,34.42,34.45,132800.0,28.7396,28.7646,28.7313,28.7563,132800.0
2013-06-17 12:45:00,34.45,34.47,34.43,34.45,79800.0,28.7563,28.773,28.7396,28.7563,79800.0
2013-06-17 12:50:00,34.43,34.47,34.43,34.46,93800.0,28.7396,28.773,28.7396,28.7646,93800.0
2013-06-17 12:55:00,34.47,34.48,34.46,34.48,234600.0,28.773,28.7813,28.7646,28.7813,234600.0
2013-06-17 13:00:00,34.47,34.51,34.45,34.47,325900.0,28.773,28.8064,28.7563,28.773,325900.0
2013-06-17 13:05:00,34.47,34.48,34.45,34.45,105000.0,28.773,28.7813,28.7563,28.7563,105000.0
2013-06-17 13:10:00,34.45,34.46,34.4,34.4,70300.0,28.7563,28.7646,28.7146,28.7146,70300.0
2013-06-17 13:15:00,34.41,34.45,34.4,34.45,190600.0,28.7229,28.7563,28.7146,28.7563,190600.0
2013-06-17 13:20:00,34.45,34.47,34.42,34.47,175100.0,28.7563,28.773,28.7313,28.773,175100.0
2013-06-17 13:25:00,34.47,34.48,34.45,34.47,136600.0,28.773,28.7813,28.7563,28.773,136600.0
2013-06-17 13:30:00,34.46,34.53,34.46,34.52,200600.0,28.7646,28.8231,28.7646,28.8147,200600.0
2013-06-17 13:35:00,34.53,34.57,34.52,34.54,179300.0,28.8231,28.8565,28.8147,28.8314,179300.0
2013-06-17 13:40:00,34.55,34.57,34.54,34.57,243600.0,28.8398,28.8565,28.8314,28.8565,243600.0
2013-06-17 13:45:00,34.57,34.57,34.56,34.57,51900.0,28.8565,28.8565,28.8481,28.8565,51900.0
2013-06-17 13:50:00,34.57,34.63,34.56,34.62,326300.0,28.8565,28.9065,28.8481,28.8982,326300.0
2013-06-17 13:55:00,34.61,34.62,34.58,34.59,69800.0,28.8899,28.8982,28.8648,28.8732,69800.0
2013-06-17 14:00:00,34.59,34.6,34.58,34.59,163000.0,28.8732,28.8815,28.8648,28.8732,163000.0
2013-06-17 14:05:00,34.59,34.59,34.48,34.49,261500.0,28.8732,28.8732,28.7813,28.7897,261500.0
2013-06-17 14:10:00,34.49,34.49,34.44,34.45,278600.0,28.7897,28.7897,28.7479,28.7563,278600.0
2013-06-17 14:15:00,34.45,34.45,34.4,34.43,135000.0,28.7563,28.7563,28.7146,28.7396,135000.0
2013-06-17 14:20:00,34.43,34.47,34.42,34.45,204700.0,28.7396,28.773,28.7313,28.7563,204700.0
2013-06-17 14:25:00,34.45,34.46,34.4,34.44,249900.0,28.7563,28.7646,28.7146,28.7479,249900.0
2013-06-17 14:30:00,34.43,34.46,34.42,34.45,95600.0,28.7396,28.7646,28.7313,28.7563,95600.0
2013-06-17 14:35:00,34.44,34.5,34.44,34.47,275100.0,28.7479,28.798,28.7479,28.773,275100.0
2013-06-17 14:40:00,34.47,34.47,34.41,34.43,154500.0,28.773,28.773,28.7229,28.7396,154500.0
2013-06-17 14:45:00,34.43,34.43,34.27,34.28,339100.0,28.7396,28.7396,28.606,28.6144,339100.0
2013-06-17 14:50:00,34.28,34.31,34.2,34.24,362300.0,28.6144,28.6394,28.5476,28.581,362300.0
2013-06-17 14:55:00,34.23,34.24,34.18,34.23,263000.0,28.5727,28.581,28.5309,28.5727,263000.0
2013-06-17 15:00:00,34.23,34.3,34.21,34.26,158500.0,28.5727,28.6311,28.556,28.5977,158500.0
2013-06-17 15:05:00,34.27,34.33,34.2,34.3,479900.0,28.606,28.6561,28.5476,28.6311,479900.0
2013-06-17 15:10:00,34.29,34.29,34.2,34.23,157700.0,28.6227,28.6227,28.5476,28.5727,157700.0
2013-06-17 15:15:00,34.24,34.27,34.22,34.27,175600.0,28.581,28.606,28.5643,28.606,175600.0
2013-06-17 15:20:00,34.26,34.27,34.2,34.26,172500.0,28.5977,28.606,28.5476,28.5977,172500.0
2013-06-17 15:25:00,34.25,34.27,34.24,34.26,215900.0,28.5894,28.606,28.581,28.5977,215900.0
2013-06-17 15:30:00,34.26,34.33,34.1,34.33,343000.0,28.5977,28.6561,28.4641,28.6561,343000.0
2013-06-17 15:35:00,34.33,34.37,34.2,34.35,396800.0,28.6561,28.6895,28.5476,28.6728,396800.0
2013-06-17 15:40:00,34.35,34.36,34.24,34.26,725200.0,28.6728,28.6812,28.581,28.5977,725200.0
2013-06-17 15:45:00,34.26,34.29,34.26,34.28,309500.0,28.5977,28.6227,28.5977,28.6144,309500.0
2013-06-17 15:50:00,34.28,34.29,34.23,34.24,293700.0,28.6144,28.6227,28.5727,28.581,293700.0
2013-06-17 15:55:00,34.25,34.33,34.23,34.27,1014000.0,28.5894,28.6561,28.5727,28.606,1014000.0
2013-06-18 09:30:00,34.26,34.4,34.21,34.39,435900.0,28.5977,28.7146,28.556,28.7062,435900.0
2013-06-18 09:35:00,34.39,34.47,34.31,34.4,321800.0,28.7062,28.773,28.6394,28.7146,321800.0
2013-06-18 09:40:00,34.41,34.41,34.29,34.35,426400.0,28.7229,28.7229,28.6227,28.6728,426400.0
2013-06-18 09:45:00,34.36,34.37,34.23,34.27,551300.0,28.6812,28.6895,28.5727,28.606,551300.0
2013-06-18 09:50:00,34.28,34.37,34.27,34.34,221200.0,28.6144,28.6895,28.606,28.6645,221200.0
2013-06-18 09:55:00,34.34,34.36,34.23,34.24,431600.0,28.6645,28.6812,28.5727,28.581,431600.0
2013-06-18 10:00:00,34.24,34.27,34.21,34.26,245500.0,28.581,28.606,28.556,28.5977,245500.0
2013-06-18 10:05:00,34.26,34.32,34.26,34.31,242600.0,28.5977,28.6478,28.5977,28.6394,242600.0
2013-06-18 10:10:00,34.3,34.35,34.3,34.33,207200.0,28.6311,28.6728,28.6311,28.6561,207200.0
2013-06-18 10:15:00,34.33,34.41,34.31,34.41,227800.0,28.6561,28.7229,28.6394,28.7229,227800.0
2013-06-18 10:20:00,34.41,34.5,34.41,34.48,363800.0,28.7229,28.798,28.7229,28.7813,363800.0
2013-06-18 10:25:00,34.48,34.49,34.45,34.47,145600.0,28.7813,28.7897,28.7563,28.773,145600.0
2013-06-18 10:30:00,34.48,34.5,34.46,34.48,224100.0,28.7813,28.798,28.7646,28.7813,224100.0
2013-06-18 10:35:00,34.48,34.5,34.47,34.5,143100.0,28.7813,28.798,28.773,28.798,143100.0
2013-06-18 10:40:00,34.5,34.54,34.48,34.48,194500.0,28.798,28.8314,28.7813,28.7813,194500.0
2013-06-18 10:45:00,34.48,34.54,34.48,34.52,113700.0,28.7813,28.8314,28.7813,28.8147,113700.0
2013-06-18 10:50:00,34.51,34.53,34.49,34.49,220300.0,28.8064,28.8231,28.7897,28.7897,220300.0
2013-06-18 10:55:00,34.49,34.51,34.47,34.5,248900.0,28.7897,28.8064,28.773,28.798,248900.0
2013-06-18 11:00:00,34.5,34.52,34.47,34.5,141800.0,28.798,28.8147,28.773,28.798,141800.0
2013-06-18 11:05:00,34.5,34.52,34.5,34.51,96700.0,28.798,28.8147,28.798,28.8064,96700.0
2013-06-18 11:10:00,34.52,34.52,34.49,34.5,108900.0,28.8147,28.8147,28.7897,28.798,108900.0
2013-06-18 11:15:00,34.51,34.55,34.49,34.5,126800.0,28.8064,28.8398,28.7897,28.798,126800.0
2013-06-18 11:20:00,34.5,34.52,34.48,34.52,95400.0,28.798,28.8147,28.7813,28.8147,95400.0
2013-06-18 11:25:00,34.52,34.56,34.51,34.53,310400.0,28.8147,28.8481,28.8064,28.8231,310400.0
2013-06-18 11:30:00,34.53,34.59,34.52,34.56,247100.0,28.8231,28.8732,28.8147,28.8481,247100.0
2013-06-18 11:35:00,34.55,34.57,34.55,34.55,83000.0,28.8398,28.8565,28.8398,28.8398,83000.0
2013-06-18 11:40:00,34.55,34.57,34.53,34.53,148900.0,28.8398,28.8565,28.8231,28.8231,148900.0
2013-06-18 11:45:00,34.54,34.54,34.51,34.51,53300.0,28.8314,28.8314,28.8064,28.8064,53300.0
2013-06-18 11:50:00,34.51,34.52,34.47,34.48,117800.0,28.8064,28.8147,28.773,28.7813,117800.0
2013-06-18 11:55:00,34.48,34.48,34.41,34.43,110800.0,28.7813,28.7813,28.7229,28.7396,110800.0
2013-06-18 12:00:00,34.43,34.49,34.43,34.45,220500.0,28.7396,28.7897,28.7396,28.7563,220500.0
2013-06-18 12:05:00,34.45,34.46,34.38,34.38,404900.0,28.7563,28.7646,28.6979,28.6979,404900.0
2013-06-18 12:10:00,34.39,34.42,34.39,34.41,80300.0,28.7062,28.7313,28.7062,28.7229,80300.0
2013-06-18 12:15:00,34.41,34.42,34.4,34.41,145100.0,28.7229,28.7313,28.7146,28.7229,145100.0
2013-06-18 12:20:00,34.41,34.42,34.39,34.4,196800.0,28.7229,28.7313,28.7062,28.7146,196800.0
2013-06-18 12:25:00,34.4,34.41,34.36,34.36,164000.0,28.7146,28.7229,28.6812,28.6812,164000.0
2013-06-18 12:30:00,34.37,34.45,34.35,34.45,442700.0,28.6895,28.7563,28.6728,28.7563,442700.0
2013-06-18 12:35:00,34.45,34.48,34.44,34.46,144000.0,28.7563,28.7813,28.7479,28.7646,144000.0
2013-06-18 12:40:00,34.46,34.47,34.44,34.46,112400.0,28.7646,28.773,28.7479,28.7646,112400.0
2013-06-18 12:45:00,34.47,34.48,34.44,34.45,164600.0,28.773,28.7813,28.7479,28.7563,164600.0
2013-06-18 12:50:00,34.45,34.48,34.45,34.47,143300.0,28.7563,28.7813,28.7563,28.773,143300.0
2013-06-18 12:55:00,34.47,34.49,34.46,34.48,169000.0,28.773,28.7897,28.7646,28.7813,169000.0
2013-06-18 13:00:00,34.48,34.49,34.43,34.45,203600.0,28.7813,28.7897,28.7396,28.7563,203600.0
2013-06-18 13:05:00,34.45,34.45,34.42,34.43,66700.0,28.7563,28.7563,28.7313,28.7396,66700.0
2013-06-18 13:10:00,34.43,34.43,34.41,34.41,45900.0,28.7396,28.7396,28.7229,28.7229,45900.0
2013-06-18 13:15:00,34.41,34.44,34.4,34.44,219500.0,28.7229,28.7479,28.7146,28.7479,219500.0
2013-06-18 13:20:00,34.44,34.44,34.43,34.44,75000.0,28.7479,28.7479,28.7396,28.7479,75000.0
2013-06-18 13:25:00,34.44,34.47,34.43,34.43,186700.0,28.7479,28.773,28.7396,28.7396,186700.0
2013-06-18 13:30:00,34.43,34.44,34.41,34.41,122600.0,28.7396,28.7479,28.7229,28.7229,122600.0
2013-06-18 13:35:00,34.41,34.42,34.4,34.41,132900.0,28.7229,28.7313,28.7146,28.7229,132900.0
2013-06-18 13:40:00,34.41,34.44,34.41,34.44,67700.0,28.7229,28.7479,28.7229,28.7479,67700.0
2013-06-18 13:45:00,34.44,34.45,34.43,34.43,68300.0,28.7479,28.7563,28.7396,28.7396,68300.0
2013-06-18 13:50:00,34.43,34.44,34.43,34.43,77500.0,28.7396,28.7479,28.7396,28.7396,77500.0
2013-06-18 13:55:00,34.44,34.44,34.39,34.39,367800.0,28.7479,28.7479,28.7062,28.7062,367800.0
2013-06-18 14:00:00,34.39,34.39,34.35,34.39,201600.0,28.7062,28.7062,28.6728,28.7062,201600.0
2013-06-18 14:05:00,34.39,34.44,34.38,34.4,301600.0,28.7062,28.7479,28.6979,28.7146,301600.0
2013-06-18 14:10:00,34.4,34.42,34.39,34.4,190200.0,28.7146,28.7313,28.7062,28.7146,190200.0
2013-06-18 14:15:00,34.4,34.4,34.38,34.39,110300.0,28.7146,28.7146,28.6979,28.7062,110300.0
2013-06-18 14:20:00,34.39,34.43,34.38,34.43,122400.0,28.7062,28.7396,28.6979,28.7396,122400.0
2013-06-18 14:25:00,34.43,34.43,34.39,34.41,202800.0,28.7396,28.7396,28.7062,28.7229,202800.0
2013-06-18 14:30:00,34.41,34.43,34.4,34.43,90400.0,28.7229,28.7396,28.7146,28.7396,90400.0
2013-06-18 14:35:00,34.43,34.44,34.41,34.43,114900.0,28.7396,28.7479,28.7229,28.7396,114900.0
2013-06-18 14:40:00,34.44,34.47,34.43,34.47,112500.0,28.7479,28.773,28.7396,28.773,112500.0
2013-06-18 14:45:00,34.46,34.49,34.46,34.47,289000.0,28.7646,28.7897,28.7646,28.773,289000.0
2013-06-18 14:50:00,34.47,34.48,34.47,34.48,71800.0,28.773,28.7813,28.773,28.7813,71800.0
2013-06-18 14:55:00,34.48,34.48,34.45,34.46,89600.0,28.7813,28.7813,28.7563,28.7646,89600.0
2013-06-18 15:00:00,34.47,34.47,34.45,34.47,101500.0,28.773,28.773,28.7563,28.773,101500.0
2013-06-18 15:05:00,34.46,34.47,34.43,34.46,262600.0,28.7646,28.773,28.7396,28.7646,262600.0
2013-06-18 15:10:00,34.45,34.47,34.43,34.45,158500.0,28.7563,28.773,28.7396,28.7563,158500.0
2013-06-18 15:15:00,34.44,34.46,34.42,34.44,195400.0,28.7479,28.7646,28.7313,28.7479,195400.0
2013-06-18 15:20:00,34.44,34.47,34.44,34.45,195400.0,28.7479,28.773,28.7479,28.7563,195400.0
2013-06-18 15:25:00,34.45,34.49,34.44,34.49,231000.0,28.7563,28.7897,28.7479,28.7897,231000.0
2013-06-18 15:30:00,34.48,34.49,34.46,34.46,69500.0,28.7813,28.7897,28.7646,28.7646,69500.0
2013-06-18 15:35:00,34.47,34.47,34.45,34.46,193900.0,28.773,28.773,28.7563,28.7646,193900.0
2013-06-18 15:40:00,34.45,34.46,34.45,34.45,217700.0,28.7563,28.7646,28.7563,28.7563,217700.0
2013-06-18 15:45:00,34.45,34.46,34.43,34.43,276700.0,28.7563,28.7646,28.7396,28.7396,276700.0
2013-06-18 15:50:00,34.43,34.43,34.4,34.4,434100.0,28.7396,28.7396,28.7146,28.7146,434100.0
2013-06-18 15:55:00,34.41,34.42,34.38,34.4,880300.0,28.7229,28.7313,28.6979,28.7146,880300.0
2013-06-19 09:30:00,34.43,34.53,34.4,34.44,533300.0,28.7396,28.8231,28.7146,28.7479,533300.0
2013-06-19 09:35:00,34.44,34.52,34.41,34.49,241000.0,28.7479,28.8147,28.7229,28.7897,241000.0
2013-06-19 09:40:00,34.48,34.49,34.43,34.45,347100.0,28.7813,28.7897,28.7396,28.7563,347100.0
2013-06-19 09:45:00,34.45,34.48,34.43,34.44,237100.0,28.7563,28.7813,28.7396,28.7479,237100.0
2013-06-19 09:50:00,34.44,34.48,34.42,34.46,159500.0,28.7479,28.7813,28.7313,28.7646,159500.0
2013-06-19 09:55:00,34.46,34.5,34.43,34.5,113900.0,28.7646,28.798,28.7396,28.798,113900.0
2013-06-19 10:00:00,34.5,34.56,34.45,34.54,172600.0,28.798,28.8481,28.7563,28.8314,172600.0
2013-06-19 10:05:00,34.53,34.55,34.47,34.47,243000.0,28.8231,28.8398,28.773,28.773,243000.0
2013-06-19 10:10:00,34.48,34.5,34.45,34.47,212700.0,28.7813,28.798,28.7563,28.773,212700.0
2013-06-19 10:15:00,34.48,34.5,34.45,34.48,176500.0,28.7813,28.798,28.7563,28.7813,176500.0
2013-06-19 10:20:00,34.48,34.56,34.48,34.52,601100.0,28.7813,28.8481,28.7813,28.8147,601100.0
2013-06-19 10:25:00,34.52,34.52,34.47,34.5,296900.0,28.8147,28.8147,28.773,28.798,296900.0
2013-06-19 10:30:00,34.5,34.55,34.48,34.53,124000.0,28.798,28.8398,28.7813,28.8231,124000.0
2013-06-19 10:35:00,34.54,34.57,34.52,34.56,156200.0,28.8314,28.8565,28.8147,28.8481,156200.0
2013-06-19 10:40:00,34.55,34.59,34.54,34.58,109000.0,28.8398,28.8732,28.8314,28.8648,109000.0
2013-06-19 10:45:00,34.59,34.59,34.52,34.52,46400.0,28.8732,28.8732,28.8147,28.8147,46400.0
2013-06-19 10:50:00,34.53,34.55,34.5,34.51,90200.0,28.8231,28.8398,28.798,28.8064,90200.0
2013-06-19 10:55:00,34.51,34.55,34.49,34.52,160000.0,28.8064,28.8398,28.7897,28.8147,160000.0
2013-06-19 11:00:00,34.53,34.54,34.5,34.52,77900.0,28.8231,28.8314,28.798,28.8147,77900.0
2013-06-19 11:05:00,34.52,34.55,34.51,34.53,75200.0,28.8147,28.8398,28.8064,28.8231,75200.0
2013-06-19 11:10:00,34.53,34.54,34.5,34.51,93600.0,28.8231,28.8314,28.798,28.8064,93600.0
2013-06-19 11:15:00,34.51,34.55,34.5,34.55,98900.0,28.8064,28.8398,28.798,28.8398,98900.0
2013-06-19 11:20:00,34.55,34.55,34.5,34.51,175500.0,28.8398,28.8398,28.798,28.8064,175500.0
2013-06-19 11:25:00,34.51,34.53,34.5,34.51,99400.0,28.8064,28.8231,28.798,28.8064,99400.0
2013-06-19 11:30:00,34.51,34.52,34.49,34.5,143700.0,28.8064,28.8147,28.7897,28.798,143700.0
2013-06-19 11:35:00,34.5,34.52,34.47,34.47,140400.0,28.798,28.8147,28.773,28.773,140400.0
2013-06-19 11:40:00,34.47,34.51,34.44,34.49,132700.0,28.773,28.8064,28.7479,28.7897,132700.0
2013-06-19 11:45:00,34.49,34.5,34.45,34.45,108600.0,28.7897,28.798,28.7563,28.7563,108600.0
2013-06-19 11:50:00,34.45,34.46,34.43,34.44,97900.0,28.7563,28.7646,28.7396,28.7479,97900.0
2013-06-19 11:55:00,34.44,34.45,34.42,34.42,106100.0,28.7479,28.7563,28.7313,28.7313,106100.0
2013-06-19 12:00:00,34.42,34.43,34.37,34.4,199400.0,28.7313,28.7396,28.6895,28.7146,199400.0
2013-06-19 12:05:00,34.4,34.44,34.39,34.44,70600.0,28.7146,28.7479,28.7062,28.7479,70600.0
2013-06-19 12:10:00,34.44,34.46,34.42,34.45,81200.0,28.7479,28.7646,28.7313,28.7563,81200.0
2013-06-19 12:15:00,34.46,34.46,34.41,34.41,51300.0,28.7646,28.7646,28.7229,28.7229,51300.0
2013-06-19 12:20:00,34.42,34.45,34.42,34.43,175200.0,28.7313,28.7563,28.7313,28.7396,175200.0
2013-06-19 12:25:00,34.43,34.45,34.4,34.41,304000.0,28.7396,28.7563,28.7146,28.7229,304000.0
2013-06-19 12:30:00,34.41,34.42,34.34,34.34,192200.0,28.7229,28.7313,28.6645,28.6645,192200.0
2013-06-19 12:35:00,34.34,34.37,34.29,34.35,283700.0,28.6645,28.6895,28.6227,28.6728,283700.0
2013-06-19 12:40:00,34.34,34.38,34.34,34.37,216100.0,28.6645,28.6979,28.6645,28.6895,216100.0
2013-06-19 12:45:00,34.38,34.42,34.37,34.39,77000.0,28.6979,28.7313,28.6895,28.7062,77000.0
2013-06-19 12:50:00,34.39,34.41,34.38,34.41,55200.0,28.7062,28.7229,28.6979,28.7229,55200.0
2013-06-19 12:55:00,34.4,34.41,34.39,34.39,47200.0,28.7146,28.7229,28.7062,28.7062,47200.0
2013-06-19 13:00:00,34.4,34.4,34.38,34.39,125500.0,28.7146,28.7146,28.6979,28.7062,125500.0
2013-06-19 13:05:00,34.39,34.39,34.38,34.39,68900.0,28.7062,28.7062,28.6979,28.7062,68900.0
2013-06-19 13:10:00,34.39,34.39,34.38,34.39,60300.0,28.7062,28.7062,28.6979,28.7062,60300.0
2013-06-19 13:15:00,34.38,34.39,34.38,34.38,122700.0,28.6979,28.7062,28.6979,28.6979,122700.0
2013-06-19 13:20:00,34.39,34.39,34.38,34.38,76000.0,28.7062,28.7062,28.6979,28.6979,76000.0
2013-06-19 13:25:00,34.39,34.43,34.39,34.43,192600.0,28.7062,28.7396,28.7062,28.7396,192600.0
2013-06-19 13:30:00,34.43,34.45,34.41,34.45,73500.0,28.7396,28.7563,28.7229,28.7563,73500.0
2013-06-19 13:35:00,34.45,34.47,34.44,34.44,160200.0,28.7563,28.773,28.7479,28.7479,160200.0
2013-06-19 13:40:00,34.44,34.45,34.44,34.45,29900.0,28.7479,28.7563,28.7479,28.7563,29900.0
2013-06-19 13:45:00,34.44,34.47,34.44,34.46,81800.0,28.7479,28.773,28.7479,28.7646,81800.0
2013-06-19 13:50:00,34.46,34.47,34.44,34.44,205000.0,28.7646,28.773,28.7479,28.7479,205000.0
2013-06-19 13:55:00,34.44,34.46,34.42,34.43,162200.0,28.7479,28.7646,28.7313,28.7396,162200.0
2013-06-19 14:00:00,34.44,34.47,34.3,34.33,902600.0,28.7479,28.773,28.6311,28.6561,902600.0
2013-06-19 14:05:00,34.33,34.44,34.32,34.42,337700.0,28.6561,28.7479,28.6478,28.7313,337700.0
2013-06-19 14:10:00,34.42,34.52,34.37,34.47,272600.0,28.7313,28.8147,28.6895,28.773,272600.0
2013-06-19 14:15:00,34.48,34.52,34.46,34.46,153400.0,28.7813,28.8147,28.7646,28.7646,153400.0
2013-06-19 14:20:00,34.46,34.48,34.41,34.42,159300.0,28.7646,28.7813,28.7229,28.7313,159300.0
2013-06-19 14:25:00,34.42,34.5,34.41,34.48,128100.0,28.7313,28.798,28.7229,28.7813,128100.0
2013-06-19 14:30:00,34.48,34.52,34.43,34.44,229700.0,28.7813,28.8147,28.7396,28.7479,229700.0
2013-06-19 14:35:00,34.44,34.59,34.44,34.51,405700.0,28.7479,28.8732,28.7479,28.8064,405700.0
2013-06-19 14:40:00,34.51,34.56,34.48,34.55,222700.0,28.8064,28.8481,28.7813,28.8398,222700.0
2013-06-19 14:45:00,34.55,34.55,34.43,34.46,392700.0,28.8398,28.8398,28.7396,28.7646,392700.0
2013-06-19 14:50:00,34.46,34.47,34.4,34.41,301100.0,28.7646,28.773,28.7146,28.7229,301100.0
2013-06-19 14:55:00,34.41,34.41,34.16,34.22,514600.0,28.7229,28.7229,28.5142,28.5643,514600.0
2013-06-19 15:00:00,34.23,34.35,34.2,34.34,291800.0,28.5727,28.6728,28.5476,28.6645,291800.0
2013-06-19 15:05:00,34.33,34.38,34.31,34.33,301300.0,28.6561,28.6979,28.6394,28.6561,301300.0
2013-06-19 15:10:00,34.34,34.39,34.29,34.31,226300.0,28.6645,28.7062,28.6227,28.6394,226300.0
2013-06-19 15:15:00,34.31,34.34,34.23,34.25,203000.0,28.6394,28.6645,28.5727,28.5894,203000.0
2013-06-19 15:20:00,34.26,34.33,34.26,34.31,206000.0,28.5977,28.6561,28.5977,28.6394,206000.0
2013-06-19 15:25:00,34.31,34.39,34.3,34.39,204700.0,28.6394,28.7062,28.6311,28.7062,204700.0
2013-06-19 15:30:00,34.39,34.39,34.28,34.28,149600.0,28.7062,28.7062,28.6144,28.6144,149600.0
2013-06-19 15:35:00,34.29,34.38,34.28,34.31,209800.0,28.6227,28.6979,28.6144,28.6394,209800.0
2013-06-19 15:40:00,34.31,34.32,34.25,34.25,192300.0,28.6394,28.6478,28.5894,28.5894,192300.0
2013-06-19 15:45:00,34.25,34.26,34.11,34.19,429000.0,28.5894,28.5977,28.4725,28.5393,429000.0
2013-06-19 15:50:00,34.19,34.22,34.13,34.21,438000.0,28.5393,28.5643,28.4892,28.556,438000.0
2013-06-19 15:55:00,34.21,34.22,34.08,34.09,732500.0,28.556,28.5643,28.4474,28.4558,732500.0
2013-06-20 09:30:00,33.88,34.02,33.76,33.95,640500.0,28.2805,28.3974,28.1803,28.3389,640500.0
2013-06-20 09:35:00,33.95,33.96,33.86,33.89,469500.0,28.3389,28.3473,28.2638,28.2888,469500.0
2013-06-20 09:40:00,33.89,33.93,33.84,33.87,347600.0,28.2888,28.3222,28.2471,28.2722,347600.0
2013-06-20 09:45:00,33.88,33.96,33.87,33.91,401500.0,28.2805,28.3473,28.2722,28.3055,401500.0
2013-06-20 09:50:00,33.91,33.93,33.82,33.9,313600.0,28.3055,28.3222,28.2304,28.2972,313600.0
2013-06-20 09:55:00,33.9,33.9,33.85,33.88,237700.0,28.2972,28.2972,28.2555,28.2805,237700.0
2013-06-20 10:00:00,33.86,33.96,33.84,33.86,414500.0,28.2638,28.3473,28.2471,28.2638,414500.0
2013-06-20 10:05:00,33.87,33.93,33.86,33.86,245300.0,28.2722,28.3222,28.2638,28.2638,245300.0
2013-06-20 10:10:00,33.86,33.87,33.8,33.83,264600.0,28.2638,28.2722,28.2137,28.2388,264600.0
2013-06-20 10:15:00,33.83,33.83,33.77,33.78,343400.0,28.2388,28.2388,28.1887,28.197,343400.0
2013-06-20 10:20:00,33.78,33.87,33.77,33.84,314600.0,28.197,28.2722,28.1887,28.2471,314600.0
2013-06-20 10:25:00,33.84,33.86,33.76,33.78,273900.0,28.2471,28.2638,28.1803,28.197,273900.0
2013-06-20 10:30:00,33.78,33.83,33.77,33.82,242300.0,28.197,28.2388,28.1887,28.2304,242300.0
2013-06-20 10:35:00,33.82,33.87,33.8,33.83,260700.0,28.2304,28.2722,28.2137,28.2388,260700.0
2013-06-20 10:40:00,33.83,33.85,33.79,33.83,217900.0,28.2388,28.2555,28.2054,28.2388,217900.0
2013-06-20 10:45:00,33.83,33.83,33.78,33.8,188900.0,28.2388,28.2388,28.197,28.2137,188900.0
2013-06-20 10:50:00,33.8,33.87,33.8,33.8,195100.0,28.2137,28.2722,28.2137,28.2137,195100.0
2013-06-20 10:55:00,33.8,33.81,33.78,33.78,225400.0,28.2137,28.2221,28.197,28.197,225400.0
2013-06-20 11:00:00,33.78,33.78,33.66,33.67,423300.0,28.197,28.197,28.0969,28.1052,423300.0
2013-06-20 11:05:00,33.67,33.67,33.51,33.51,496900.0,28.1052,28.1052,27.9717,27.9717,496900.0
2013-06-20 11:10:00,33.51,33.66,33.5,33.64,218000.0,27.9717,28.0969,27.9633,28.0802,218000.0
2013-06-20 11:15:00,33.63,33.66,33.54,33.54,215600.0,28.0718,28.0969,27.9967,27.9967,215600.0
2013-06-20 11:20:00,33.54,33.58,33.52,33.55,221000.0,27.9967,28.0301,27.98,28.005,221000.0
2013-06-20 11:25:00,33.55,33.59,33.54,33.58,189400.0,28.005,28.0384,27.9967,28.0301,189400.0
2013-06-20 11:30:00,33.58,33.6,33.52,33.57,314800.0,28.0301,28.0468,27.98,28.0217,314800.0
2013-06-20 11:35:00,33.57,33.66,33.56,33.66,232800.0,28.0217,28.0969,28.0134,28.0969,232800.0
2013-06-20 11:40:00,33.66,33.72,33.62,33.63,185800.0,28.0969,28.1469,28.0635,28.0718,185800.0
2013-06-20 11:45:00,33.63,33.67,33.58,33.62,372500.0,28.0718,28.1052,28.0301,28.0635,372500.0
2013-06-20 11:50:00,33.63,33.71,33.62,33.7,121000.0,28.0718,28.1386,28.0635,28.1303,121000.0
2013-06-20 11:55:00,33.71,33.72,33.63,33.63,146600.0,28.1386,28.1469,28.0718,28.0718,146600.0
2013-06-20 12:00:00,33.63,33.7,33.63,33.64,172900.0,28.0718,28.1303,28.0718,28.0802,172900.0
2013-06-20 12:05:00,33.64,33.64,33.57,33.62,161400.0,28.0802,28.0802,28.0217,28.0635,161400.0
2013-06-20 12:10:00,33.62,33.7,33.61,33.69,158300.0,28.0635,28.1303,28.0551,28.1219,158300.0
2013-06-20 12:15:00,33.7,33.7,33.64,33.67,144600.0,28.1303,28.1303,28.0802,28.1052,144600.0
2013-06-20 12:20:00,33.67,33.7,33.66,33.7,79700.0,28.1052,28.1303,28.0969,28.1303,79700.0
2013-06-20 12:25:00,33.7,33.71,33.64,33.66,117800.0,28.1303,28.1386,28.0802,28.0969,117800.0
2013-06-20 12:30:00,33.67,33.73,33.65,33.66,159700.0,28.1052,28.1553,28.0885,28.0969,159700.0
2013-06-20 12:35:00,33.66,33.66,33.58,33.62,143200.0,28.0969,28.0969,28.0301,28.0635,143200.0
2013-06-20 12:40:00,33.61,33.62,33.55,33.56,196200.0,28.0551,28.0635,28.005,28.0134,196200.0
2013-06-20 12:45:00,33.55,33.56,33.5,33.52,223000.0,28.005,28.0134,27.9633,27.98,223000.0
2013-06-20 12:50:00,33.52,33.53,33.45,33.47,211700.0,27.98,27.9883,27.9216,27.9383,211700.0
2013-06-20 12:55:00,33.47,33.51,33.47,33.48,89200.0,27.9383,27.9717,27.9383,27.9466,89200.0
2013-06-20 13:00:00,33.48,33.52,33.47,33.48,119500.0,27.9466,27.98,27.9383,27.9466,119500.0
2013-06-20 13:05:00,33.48,33.56,33.48,33.55,111900.0,27.9466,28.0134,27.9466,28.005,111900.0
2013-06-20 13:10:00,33.55,33.55,33.52,33.53,86900.0,28.005,28.005,27.98,27.9883,86900.0
2013-06-20 13:15:00,33.53,33.54,33.47,33.48,235200.0,27.9883,27.9967,27.9383,27.9466,235200.0
2013-06-20 13:20:00,33.48,33.55,33.47,33.55,212500.0,27.9466,28.005,27.9383,28.005,212500.0
2013-06-20 13:25:00,33.55,33.56,33.51,33.54,183000.0,28.005,28.0134,27.9717,27.9967,183000.0
2013-06-20 13:30:00,33.54,33.54,33.52,33.54,209300.0,27.9967,27.9967,27.98,27.9967,209300.0
2013-06-20 13:35:00,33.54,33.56,33.52,33.55,164900.0,27.9967,28.0134,27.98,28.005,164900.0
2013-06-20 13:40:00,33.54,33.56,33.5,33.55,119000.0,27.9967,28.0134,27.9633,28.005,119000.0
2013-06-20 13:45:00,33.54,33.56,33.47,33.52,312800.0,27.9967,28.0134,27.9383,27.98,312800.0
2013-06-20 13:50:00,33.52,33.52,33.45,33.48,177700.0,27.98,27.98,27.9216,27.9466,177700.0
2013-06-20 13:55:00,33.48,33.49,33.43,33.47,156600.0,27.9466,27.955,27.9049,27.9383,156600.0
2013-06-20 14:00:00,33.47,33.48,33.39,33.4,426700.0,27.9383,27.9466,27.8715,27.8798,426700.0
2013-06-20 14:05:00,33.41,33.41,33.31,33.31,259200.0,27.8882,27.8882,27.8047,27.8047,259200.0
2013-06-20 14:10:00,33.32,33.35,33.29,33.33,443700.0,27.8131,27.8381,27.788,27.8214,443700.0
2013-06-20 14:15:00,33.33,33.39,33.33,33.34,216100.0,27.8214,27.8715,27.8214,27.8298,216100.0
2013-06-20 14:20:00,33.34,33.36,33.19,33.23,516100.0,27.8298,27.8464,27.7045,27.7379,516100.0
2013-06-20 14:25:00,33.23,33.29,33.16,33.17,368500.0,27.7379,27.788,27.6795,27.6878,368500.0
2013-06-20 14:30:00,33.17,33.2,33.13,33.16,545600.0,27.6878,27.7129,27.6545,27.6795,545600.0
2013-06-20 14:35:00,33.16,33.21,33.13,33.14,401400.0,27.6795,27.7212,27.6545,27.6628,401400.0
2013-06-20 14:40:00,33.13,33.26,33.13,33.25,295500.0,27.6545,27.763,27.6545,27.7546,295500.0
2013-06-20 14:45:00,33.25,33.25,33.15,33.16,262400.0,27.7546,27.7546,27.6712,27.6795,262400.0
2013-06-20 14:50:00,33.16,33.22,33.1,33.18,322400.0,27.6795,27.7296,27.6294,27.6962,322400.0
2013-06-20 14:55:00,33.18,33.2,33.12,33.19,379700.0,27.6962,27.7129,27.6461,27.7045,379700.0
2013-06-20 15:00:00,33.19,33.26,33.16,33.23,436000.0,27.7045,27.763,27.6795,27.7379,436000.0
2013-06-20 15:05:00,33.23,33.3,33.22,33.3,270600.0,27.7379,27.7964,27.7296,27.7964,270600.0
2013-06-20 15:10:00,33.3,33.31,33.15,33.2,471000.0,27.7964,27.8047,27.6712,27.7129,471000.0
2013-06-20 15:15:00,33.19,33.23,33.15,33.15,499500.0,27.7045,27.7379,27.6712,27.6712,499500.0
2013-06-20 15:20:00,33.16,33.17,33.12,33.15,498600.0,27.6795,27.6878,27.6461,27.6712,498600.0
2013-06-20 15:25:00,33.15,33.18,33.13,33.14,383900.0,27.6712,27.6962,27.6545,27.6628,383900.0
2013-06-20 15:30:00,33.13,33.14,33.03,33.04,617600.0,27.6545,27.6628,27.571,27.5793,617600.0
2013-06-20 15:35:00,33.04,33.11,33.04,33.05,547900.0,27.5793,27.6378,27.5793,27.5877,547900.0
2013-06-20 15:40:00,33.05,33.11,33.03,33.11,682300.0,27.5877,27.6378,27.571,27.6378,682300.0
2013-06-20 15:45:00,33.11,33.13,33.06,33.13,652800.0,27.6378,27.6545,27.596,27.6545,652800.0
2013-06-20 15:50:00,33.13,33.22,33.12,33.16,818700.0,27.6545,27.7296,27.6461,27.6795,818700.0
2013-06-20 15:55:00,33.16,33.37,33.09,33.19,2155700.0,27.6795,27.8548,27.6211,27.7045,2155700.0
2013-06-21 09:30:00,30.71,30.84,30.48,30.58,18100600.0,25.6344,25.7429,25.4424,25.5259,18100600.0
2013-06-21 09:35:00,30.59,30.62,30.1,30.12,4442900.0,25.5343,25.5593,25.1252,25.1419,4442900.0
2013-06-21 09:40:00,30.13,30.59,30.07,30.47,4752000.0,25.1503,25.5343,25.1002,25.4341,4752000.0
2013-06-21 09:45:00,30.47,30.5,30.21,30.28,3746600.0,25.4341,25.4591,25.2171,25.2755,3746600.0
2013-06-21 09:50:00,30.28,30.3,30.12,30.2,2563100.0,25.2755,25.2922,25.1419,25.2087,2563100.0
2013-06-21 09:55:00,30.19,30.21,30.06,30.14,3180400.0,25.2004,25.2171,25.0919,25.1586,3180400.0
2013-06-21 10:00:00,30.13,30.34,30.08,30.28,2503300.0,25.1503,25.3256,25.1085,25.2755,2503300.0
2013-06-21 10:05:00,30.28,30.33,30.19,30.26,1619800.0,25.2755,25.3172,25.2004,25.2588,1619800.0
2013-06-21 10:10:00,30.26,30.38,30.26,30.35,1677900.0,25.2588,25.359,25.2588,25.3339,1677900.0
2013-06-21 10:15:00,30.35,30.44,30.3,30.44,2328900.0,25.3339,25.409,25.2922,25.409,2328900.0
2013-06-21 10:20:00,30.44,30.61,30.38,30.59,2356500.0,25.409,25.551,25.359,25.5343,2356500.0
2013-06-21 10:25:00,30.59,30.67,30.49,30.6,2394400.0,25.5343,25.601,25.4508,25.5426,2394400.0
2013-06-21 10:30:00,30.6,30.61,30.42,30.57,2675400.0,25.5426,25.551,25.3924,25.5176,2675400.0
2013-06-21 10:35:00,30.56,30.6,30.4,30.43,2260100.0,25.5092,25.5426,25.3757,25.4007,2260100.0
2013-06-21 10:40:00,30.42,30.53,30.32,30.46,1544000.0,25.3924,25.4842,25.3089,25.4257,1544000.0
2013-06-21 10:45:00,30.46,30.53,30.39,30.39,2404100.0,25.4257,25.4842,25.3673,25.3673,2404100.0
2013-06-21 10:50:00,30.4,30.5,30.38,30.46,3588300.0,25.3757,25.4591,25.359,25.4257,3588300.0
2013-06-21 10:55:00,30.45,30.46,30.4,30.4,1859700.0,25.4174,25.4257,25.3757,25.3757,1859700.0
2013-06-21 11:00:00,30.4,30.42,30.3,30.32,2721000.0,25.3757,25.3924,25.2922,25.3089,2721000.0
2013-06-21 11:05:00,30.31,30.45,30.27,30.38,1439200.0,25.3005,25.4174,25.2671,25.359,1439200.0
2013-06-21 11:10:00,30.38,30.4,30.32,30.4,1109300.0,25.359,25.3757,25.3089,25.3757,1109300.0
2013-06-21 11:15:00,30.4,30.5,30.38,30.48,729400.0,25.3757,25.4591,25.359,25.4424,729400.0
2013-06-21 11:20:00,30.49,30.6,30.46,30.5,1911800.0,25.4508,25.5426,25.4257,25.4591,1911800.0
2013-06-21 11:25:00,30.5,30.5,30.39,30.4,1593800.0,25.4591,25.4591,25.3673,25.3757,1593800.0
2013-06-21 11:30:00,30.39,30.41,30.34,30.36,1233800.0,25.3673,25.384,25.3256,25.3423,1233800.0
2013-06-21 11:35:00,30.36,30.49,30.36,30.37,936800.0,25.3423,25.4508,25.3423,25.3506,936800.0
2013-06-21 11:40:00,30.37,30.45,30.35,30.38,1067100.0,25.3506,25.4174,25.3339,25.359,1067100.0
2013-06-21 11:45:00,30.38,30.39,30.35,30.38,899700.0,25.359,25.3673,25.3339,25.359,899700.0
2013-06-21 11:50:00,30.37,30.4,30.35,30.38,399000.0,25.3506,25.3757,25.3339,25.359,399000.0
2013-06-21 11:55:00,30.38,30.45,30.37,30.42,422400.0,25.359,25.4174,25.3506,25.3924,422400.0
2013-06-21 12:00:00,30.42,30.51,30.41,30.51,502300.0,25.3924,25.4675,25.384,25.4675,502300.0
2013-06-21 12:05:00,30.51,30.53,30.45,30.48,948000.0,25.4675,25.4842,25.4174,25.4424,948000.0
2013-06-21 12:10:00,30.48,30.56,30.46,30.55,679100.0,25.4424,25.5092,25.4257,25.5009,679100.0
2013-06-21 12:15:00,30.55,30.58,30.5,30.51,1235500.0,25.5009,25.5259,25.4591,25.4675,1235500.0
2013-06-21 12:20:00,30.5,30.51,30.36,30.36,512000.0,25.4591,25.4675,25.3423,25.3423,512000.0
2013-06-21 12:25:00,30.37,30.39,30.36,30.37,734300.0,25.3506,25.3673,25.3423,25.3506,734300.0
2013-06-21 12:30:00,30.37,30.45,30.36,30.42,1276100.0,25.3506,25.4174,25.3423,25.3924,1276100.0
2013-06-21 12:35:00,30.42,30.5,30.42,30.49,401000.0,25.3924,25.4591,25.3924,25.4508,401000.0
2013-06-21 12:40:00,30.49,30.5,30.43,30.5,767300.0,25.4508,25.4591,25.4007,25.4591,767300.0
2013-06-21 12:45:00,30.5,30.53,30.48,30.5,951700.0,25.4591,25.4842,25.4424,25.4591,951700.0
2013-06-21 12:50:00,30.51,30.51,30.43,30.43,519200.0,25.4675,25.4675,25.4007,25.4007,519200.0
2013-06-21 12:55:00,30.43,30.49,30.39,30.48,463700.0,25.4007,25.4508,25.3673,25.4424,463700.0
2013-06-21 13:00:00,30.48,30.48,30.21,30.29,1326200.0,25.4424,25.4424,25.2171,25.2838,1326200.0
2013-06-21 13:05:00,30.29,30.36,30.26,30.36,621600.0,25.2838,25.3423,25.2588,25.3423,621600.0
2013-06-21 13:10:00,30.36,30.39,30.34,30.35,790500.0,25.3423,25.3673,25.3256,25.3339,790500.0
2013-06-21 13:15:00,30.34,30.35,30.25,30.25,536800.0,25.3256,25.3339,25.2504,25.2504,536800.0
2013-06-21 13:20:00,30.26,30.33,30.21,30.28,709400.0,25.2588,25.3172,25.2171,25.2755,709400.0
2013-06-21 13:25:00,30.28,30.29,30.2,30.26,591000.0,25.2755,25.2838,25.2087,25.2588,591000.0
2013-06-21 13:30:00,30.26,30.37,30.26,30.29,1070900.0,25.2588,25.3506,25.2588,25.2838,1070900.0
2013-06-21 13:35:00,30.29,30.31,30.27,30.3,809400.0,25.2838,25.3005,25.2671,25.2922,809400.0
2013-06-21 13:40:00,30.31,30.32,30.3,30.3,496000.0,25.3005,25.3089,25.2922,25.2922,496000.0
2013-06-21 13:45:00,30.3,30.35,30.29,30.3,712500.0,25.2922,25.3339,25.2838,25.2922,712500.0
2013-06-21 13:50:00,30.3,30.32,30.3,30.31,959600.0,25.2922,25.3089,25.2922,25.3005,959600.0
2013-06-21 13:55:00,30.32,30.34,30.28,30.28,1203700.0,25.3089,25.3256,25.2755,25.2755,1203700.0
2013-06-21 14:00:00,30.29,30.34,30.25,30.33,1061000.0,25.2838,25.3256,25.2504,25.3172,1061000.0
2013-06-21 14:05:00,30.34,30.34,30.3,30.31,842300.0,25.3256,25.3256,25.2922,25.3005,842300.0
2013-06-21 14:10:00,30.31,30.32,30.3,30.3,2151700.0,25.3005,25.3089,25.2922,25.2922,2151700.0
2013-06-21 14:15:00,30.3,30.32,30.24,30.29,980600.0,25.2922,25.3089,25.2421,25.2838,980600.0
2013-06-21 14:20:00,30.29,30.29,30.25,30.25,829200.0,25.2838,25.2838,25.2504,25.2504,829200.0
2013-06-21 14:25:00,30.26,30.27,30.21,30.26,1242000.0,25.2588,25.2671,25.2171,25.2588,1242000.0
2013-06-21 14:30:00,30.26,30.28,30.25,30.25,299600.0,25.2588,25.2755,25.2504,25.2504,299600.0
2013-06-21 14:35:00,30.26,30.31,30.25,30.31,541300.0,25.2588,25.3005,25.2504,25.3005,541300.0
2013-06-21 14:40:00,30.31,30.33,30.27,30.29,676600.0,25.3005,25.3172,25.2671,25.2838,676600.0
2013-06-21 14:45:00,30.28,30.3,30.28,30.3,327000.0,25.2755,25.2922,25.2755,25.2922,327000.0
2013-06-21 14:50:00,30.29,30.3,30.26,30.29,397000.0,25.2838,25.2922,25.2588,25.2838,397000.0
2013-06-21 14:55:00,30.29,30.31,30.21,30.3,913200.0,25.2838,25.3005,25.2171,25.2922,913200.0
2013-06-21 15:00:00,30.3,30.3,30.26,30.3,524900.0,25.2922,25.2922,25.2588,25.2922,524900.0
2013-06-21 15:05:00,30.3,30.3,30.26,30.28,773000.0,25.2922,25.2922,25.2588,25.2755,773000.0
2013-06-21 15:10:00,30.28,30.3,30.22,30.22,891100.0,25.2755,25.2922,25.2254,25.2254,891100.0
2013-06-21 15:15:00,30.22,30.23,30.19,30.2,1157600.0,25.2254,25.2338,25.2004,25.2087,1157600.0
2013-06-21 15:20:00,30.2,30.21,30.12,30.16,1301400.0,25.2087,25.2171,25.1419,25.1753,1301400.0
2013-06-21 15:25:00,30.15,30.19,30.1,30.13,1386100.0,25.167,25.2004,25.1252,25.1503,1386100.0
2013-06-21 15:30:00,30.13,30.15,30.08,30.09,1401700.0,25.1503,25.167,25.1085,25.1169,1401700.0
2013-06-21 15:35:00,30.09,30.17,30.08,30.11,1941800.0,25.1169,25.1837,25.1085,25.1336,1941800.0
2013-06-21 15:40:00,30.12,30.12,29.98,30.08,2264600.0,25.1419,25.1419,25.0251,25.1085,2264600.0
2013-06-21 15:45:00,30.07,30.2,30.03,30.2,1389400.0,25.1002,25.2087,25.0668,25.2087,1389400.0
2013-06-21 15:50:00,30.2,30.2,30.07,30.11,1417900.0,25.2087,25.2087,25.1002,25.1336,1417900.0
2013-06-21 15:55:00,30.11,30.18,30.05,30.14,3232600.0,25.1336,25.192,25.0835,25.1586,3232600.0
2013-06-24 09:30:00,30.09,30.44,30.06,30.17,1813000.0,25.1169,25.409,25.0919,25.1837,1813000.0
2013-06-24 09:35:00,30.17,30.17,30.06,30.13,2149500.0,25.1837,25.1837,25.0919,25.1503,2149500.0
2013-06-24 09:40:00,30.13,30.22,30.07,30.13,3512100.0,25.1503,25.2254,25.1002,25.1503,3512100.0
2013-06-24 09:45:00,30.13,30.14,30.03,30.08,2643000.0,25.1503,25.1586,25.0668,25.1085,2643000.0
2013-06-24 09:50:00,30.09,30.14,30.08,30.12,1157000.0,25.1169,25.1586,25.1085,25.1419,1157000.0
2013-06-24 09:55:00,30.12,30.16,30.1,30.13,1025700.0,25.1419,25.1753,25.1252,25.1503,1025700.0
2013-06-24 10:00:00,30.13,30.13,30.08,30.11,1033000.0,25.1503,25.1503,25.1085,25.1336,1033000.0
2013-06-24 10:05:00,30.1,30.12,30.09,30.11,1256300.0,25.1252,25.1419,25.1169,25.1336,1256300.0
2013-06-24 10:10:00,30.12,30.12,30.09,30.12,1115100.0,25.1419,25.1419,25.1169,25.1419,1115100.0
2013-06-24 10:15:00,30.12,30.15,30.06,30.09,2138500.0,25.1419,25.167,25.0919,25.1169,2138500.0
2013-06-24 10:20:00,30.1,30.13,30.09,30.11,855500.0,25.1252,25.1503,25.1169,25.1336,855500.0
2013-06-24 10:25:00,30.11,30.13,30.11,30.11,1248200.0,25.1336,25.1503,25.1336,25.1336,1248200.0
2013-06-24 10:30:00,30.11,30.14,30.08,30.12,688000.0,25.1336,25.1586,25.1085,25.1419,688000.0
2013-06-24 10:35:00,30.12,30.17,30.11,30.13,2403900.0,25.1419,25.1837,25.1336,25.1503,2403900.0
2013-06-24 10:40:00,30.13,30.14,30.12,30.13,1678000.0,25.1503,25.1586,25.1419,25.1503,1678000.0
2013-06-24 10:45:00,30.14,30.16,30.13,30.13,751900.0,25.1586,25.1753,25.1503,25.1503,751900.0
2013-06-24 10:50:00,30.14,30.16,30.13,30.14,508100.0,25.1586,25.1753,25.1503,25.1586,508100.0
2013-06-24 10:55:00,30.14,30.16,30.13,30.13,747600.0,25.1586,25.1753,25.1503,25.1503,747600.0
2013-06-24 11:00:00,30.12,30.16,30.07,30.15,705800.0,25.1419,25.1753,25.1002,25.167,705800.0
2013-06-24 11:05:00,30.14,30.15,30.1,30.14,426300.0,25.1586,25.167,25.1252,25.1586,426300.0
2013-06-24 11:10:00,30.14,30.15,30.09,30.1,646400.0,25.1586,25.167,25.1169,25.1252,646400.0
2013-06-24 11:15:00,30.1,30.12,30.09,30.11,343600.0,25.1252,25.1419,25.1169,25.1336,343600.0
2013-06-24 11:20:00,30.12,30.12,30.09,30.1,986400.0,25.1419,25.1419,25.1169,25.1252,986400.0
2013-06-24 11:25:00,30.11,30.13,30.09,30.11,911100.0,25.1336,25.1503,25.1169,25.1336,911100.0
2013-06-24 11:30:00,30.11,30.12,30.08,30.09,2428000.0,25.1336,25.1419,25.1085,25.1169,2428000.0
2013-06-24 11:35:00,30.09,30.13,30.08,30.12,502000.0,25.1169,25.1503,25.1085,25.1419,502000.0
2013-06-24 11:40:00,30.12,30.13,30.1,30.11,584600.0,25.1419,25.1503,25.1252,25.1336,584600.0
2013-06-24 11:45:00,30.12,30.13,30.09,30.12,525900.0,25.1419,25.1503,25.1169,25.1419,525900.0
2013-06-24 11:50:00,30.12,30.14,30.1,30.12,618400.0,25.1419,25.1586,25.1252,25.1419,618400.0
2013-06-24 11:55:00,30.11,30.12,30.09,30.11,695500.0,25.1336,25.1419,25.1169,25.1336,695500.0
2013-06-24 12:00:00,30.11,30.15,30.1,30.12,682900.0,25.1336,25.167,25.1252,25.1419,682900.0
2013-06-24 12:05:00,30.11,30.14,30.11,30.12,647500.0,25.1336,25.1586,25.1336,25.1419,647500.0
2013-06-24 12:10:00,30.12,30.12,30.1,30.11,274400.0,25.1419,25.1419,25.1252,25.1336,274400.0
2013-06-24 12:15:00,30.11,30.12,30.1,30.1,364600.0,25.1336,25.1419,25.1252,25.1252,364600.0
2013-06-24 12:20:00,30.1,30.12,30.09,30.11,869600.0,25.1252,25.1419,25.1169,25.1336,869600.0
2013-06-24 12:25:00,30.11,30.14,30.09,30.12,721100.0,25.1336,25.1586,25.1169,25.1419,721100.0
2013-06-24 12:30:00,30.13,30.13,30.11,30.12,1794800.0,25.1503,25.1503,25.1336,25.1419,1794800.0
2013-06-24 12:35:00,30.12,30.15,30.12,30.13,563700.0,25.1419,25.167,25.1419,25.1503,563700.0
2013-06-24 12:40:00,30.13,30.38,30.13,30.18,950100.0,25.1503,25.359,25.1503,25.192,950100.0
2013-06-24 12:45:00,30.18,30.21,30.17,30.18,1511100.0,25.192,25.2171,25.1837,25.192,1511100.0
2013-06-24 12:50:00,30.18,30.22,30.18,30.21,428200.0,25.192,25.2254,25.192,25.2171,428200.0
2013-06-24 12:55:00,30.21,30.22,30.19,30.21,398000.0,25.2171,25.2254,25.2004,25.2171,398000.0
2013-06-24 13:00:00,30.2,30.21,30.18,30.18,196500.0,25.2087,25.2171,25.192,25.192,196500.0
2013-06-24 13:05:00,30.19,30.19,30.13,30.15,536200.0,25.2004,25.2004,25.1503,25.167,536200.0
2013-06-24 13:10:00,30.16,30.21,30.15,30.2,325900.0,25.1753,25.2171,25.167,25.2087,325900.0
2013-06-24 13:15:00,30.21,30.21,30.18,30.21,567800.0,25.2171,25.2171,25.192,25.2171,567800.0
2013-06-24 13:20:00,30.21,30.21,30.18,30.2,787500.0,25.2171,25.2171,25.192,25.2087,787500.0
2013-06-24 13:25:00,30.19,30.2,30.13,30.16,544100.0,25.2004,25.2087,25.1503,25.1753,544100.0
2013-06-24 13:30:00,30.16,30.18,30.13,30.13,358400.0,25.1753,25.192,25.1503,25.1503,358400.0
2013-06-24 13:35:00,30.13,30.17,30.12,30.17,200400.0,25.1503,25.1837,25.1419,25.1837,200400.0
2013-06-24 13:40:00,30.17,30.2,30.15,30.2,339100.0,25.1837,25.2087,25.167,25.2087,339100.0
2013-06-24 13:45:00,30.2,30.2,30.16,30.16,246800.0,25.2087,25.2087,25.1753,25.1753,246800.0
2013-06-24 13:50:00,30.17,30.19,30.15,30.17,326900.0,25.1837,25.2004,25.167,25.1837,326900.0
2013-06-24 13:55:00,30.16,30.19,30.16,30.19,196300.0,25.1753,25.2004,25.1753,25.2004,196300.0
2013-06-24 14:00:00,30.19,30.21,30.16,30.2,400300.0,25.2004,25.2171,25.1753,25.2087,400300.0
2013-06-24 14:05:00,30.2,30.21,30.18,30.21,1632000.0,25.2087,25.2171,25.192,25.2171,1632000.0
2013-06-24 14:10:00,30.21,30.29,30.2,30.24,431400.0,25.2171,25.2838,25.2087,25.2421,431400.0
2013-06-24 14:15:00,30.23,30.28,30.23,30.26,1505600.0,25.2338,25.2755,25.2338,25.2588,1505600.0
2013-06-24 14:20:00,30.27,30.27,30.23,30.24,333300.0,25.2671,25.2671,25.2338,25.2421,333300.0
2013-06-24 14:25:00,30.24,30.27,30.23,30.27,473300.0,25.2421,25.2671,25.2338,25.2671,473300.0
2013-06-24 14:30:00,30.26,30.27,30.24,30.26,610600.0,25.2588,25.2671,25.2421,25.2588,610600.0
2013-06-24 14:35:00,30.26,30.29,30.25,30.29,406500.0,25.2588,25.2838,25.2504,25.2838,406500.0
2013-06-24 14:40:00,30.29,30.29,30.25,30.28,1810800.0,25.2838,25.2838,25.2504,25.2755,1810800.0
2013-06-24 14:45:00,30.28,30.28,30.26,30.28,326800.0,25.2755,25.2755,25.2588,25.2755,326800.0
2013-06-24 14:50:00,30.28,30.28,30.24,30.26,1094900.0,25.2755,25.2755,25.2421,25.2588,1094900.0
2013-06-24 14:55:00,30.27,30.28,30.24,30.27,526500.0,25.2671,25.2755,25.2421,25.2671,526500.0
2013-06-24 15:00:00,30.27,30.29,30.23,30.26,1180700.0,25.2671,25.2838,25.2338,25.2588,1180700.0
2013-06-24 15:05:00,30.26,30.28,30.25,30.28,2079100.0,25.2588,25.2755,25.2504,25.2755,2079100.0
2013-06-24 15:10:00,30.28,30.3,30.26,30.28,1759300.0,25.2755,25.2922,25.2588,25.2755,1759300.0
2013-06-24 15:15:00,30.27,30.28,30.19,30.21,2628700.0,25.2671,25.2755,25.2004,25.2171,2628700.0
2013-06-24 15:20:00,30.21,30.28,30.21,30.28,603300.0,25.2171,25.2755,25.2171,25.2755,603300.0
2013-06-24 15:25:00,30.28,30.3,30.24,30.26,433500.0,25.2755,25.2922,25.2421,25.2588,433500.0
2013-06-24 15:30:00,30.26,30.28,30.25,30.26,428800.0,25.2588,25.2755,25.2504,25.2588,428800.0
2013-06-24 15:35:00,30.27,30.29,30.25,30.25,850600.0,25.2671,25.2838,25.2504,25.2504,850600.0
2013-06-24 15:40:00,30.26,30.27,30.23,30.24,858900.0,25.2588,25.2671,25.2338,25.2421,858900.0
2013-06-24 15:45:00,30.24,30.24,30.13,30.16,972100.0,25.2421,25.2421,25.1503,25.1753,972100.0
2013-06-24 15:50:00,30.15,30.21,30.14,30.21,1250800.0,25.167,25.2171,25.1586,25.2171,1250800.0
2013-06-24 15:55:00,30.21,30.21,30.15,30.15,1936100.0,25.2171,25.2171,25.167,25.167,1936100.0
2013-06-25 09:30:00,30.48,30.53,30.33,30.39,2431400.0,25.4424,25.4842,25.3172,25.3673,2431400.0
2013-06-25 09:35:00,30.41,30.41,30.26,30.34,969800.0,25.384,25.384,25.2588,25.3256,969800.0
2013-06-25 09:40:00,30.33,30.34,30.27,30.3,1867000.0,25.3172,25.3256,25.2671,25.2922,1867000.0
2013-06-25 09:45:00,30.31,30.31,30.2,30.2,920400.0,25.3005,25.3005,25.2087,25.2087,920400.0
2013-06-25 09:50:00,30.2,30.22,30.13,30.19,901300.0,25.2087,25.2254,25.1503,25.2004,901300.0
2013-06-25 09:55:00,30.19,30.21,30.16,30.18,700300.0,25.2004,25.2171,25.1753,25.192,700300.0
2013-06-25 10:00:00,30.18,30.2,30.1,30.11,926400.0,25.192,25.2087,25.1252,25.1336,926400.0
2013-06-25 10:05:00,30.11,30.12,29.99,30.04,1341300.0,25.1336,25.1419,25.0334,25.0752,1341300.0
2013-06-25 10:10:00,30.05,30.06,29.96,29.98,1238700.0,25.0835,25.0919,25.0084,25.0251,1238700.0
2013-06-25 10:15:00,29.98,30.0,29.89,29.89,1178700.0,25.0251,25.0418,24.9499,24.9499,1178700.0
2013-06-25 10:20:00,29.89,30.03,29.89,30.03,706900.0,24.9499,25.0668,24.9499,25.0668,706900.0
2013-06-25 10:25:00,30.03,30.04,29.95,30.0,885000.0,25.0668,25.0752,25.0,25.0418,885000.0
2013-06-25 10:30:00,30.0,30.05,29.97,30.04,745400.0,25.0418,25.0835,25.0167,25.0752,745400.0
2013-06-25 10:35:00,30.04,30.04,29.97,29.99,652900.0,25.0752,25.0752,25.0167,25.0334,652900.0
2013-06-25 10:40:00,30.0,30.01,29.96,29.97,561100.0,25.0418,25.0501,25.0084,25.0167,561100.0
2013-06-25 10:45:00,29.97,30.05,29.97,30.03,2466000.0,25.0167,25.0835,25.0167,25.0668,2466000.0
2013-06-25 10:50:00,30.03,30.06,29.99,30.05,2414100.0,25.0668,25.0919,25.0334,25.0835,2414100.0
2013-06-25 10:55:00,30.05,30.07,30.03,30.06,1336800.0,25.0835,25.1002,25.0668,25.0919,1336800.0
2013-06-25 11:00:00,30.05,30.06,29.99,30.05,890200.0,25.0835,25.0919,25.0334,25.0835,890200.0
2013-06-25 11:05:00,30.04,30.06,30.03,30.04,532700.0,25.0752,25.0919,25.0668,25.0752,532700.0
2013-06-25 11:10:00,30.05,30.05,29.98,30.02,538300.0,25.0835,25.0835,25.0251,25.0585,538300.0
2013-06-25 11:15:00,30.02,30.03,30.0,30.02,173400.0,25.0585,25.0668,25.0418,25.0585,173400.0
2013-06-25 11:20:00,30.01,30.03,29.99,29.99,388000.0,25.0501,25.0668,25.0334,25.0334,388000.0
2013-06-25 11:25:00,29.99,30.01,29.97,29.99,768400.0,25.0334,25.0501,25.0167,25.0334,768400.0
2013-06-25 11:30:00,30.0,30.05,29.98,30.01,309300.0,25.0418,25.0835,25.0251,25.0501,309300.0
2013-06-25 11:35:00,30.01,30.05,30.01,30.05,176400.0,25.0501,25.0835,25.0501,25.0835,176400.0
2013-06-25 11:40:00,30.05,30.06,29.98,30.0,644500.0,25.0835,25.0919,25.0251,25.0418,644500.0
2013-06-25 11:45:00,30.0,30.0,29.97,29.99,294900.0,25.0418,25.0418,25.0167,25.0334,294900.0
2013-06-25 11:50:00,29.99,30.0,29.94,29.97,1496300.0,25.0334,25.0418,24.9917,25.0167,1496300.0
2013-06-25 11:55:00,29.96,29.96,29.91,29.92,726800.0,25.0084,25.0084,24.9666,24.975,726800.0
2013-06-25 12:00:00,29.92,29.99,29.9,29.97,404500.0,24.975,25.0334,24.9583,25.0167,404500.0
2013-06-25 12:05:00,29.97,30.0,29.97,29.99,608200.0,25.0167,25.0418,25.0167,25.0334,608200.0
2013-06-25 12:10:00,29.99,30.0,29.97,29.99,347100.0,25.0334,25.0418,25.0167,25.0334,347100.0
2013-06-25 12:15:00,29.99,30.0,29.97,30.0,400500.0,25.0334,25.0418,25.0167,25.0418,400500.0
2013-06-25 12:20:00,30.0,30.0,29.95,29.98,375200.0,25.0418,25.0418,25.0,25.0251,375200.0
2013-06-25 12:25:00,29.98,30.0,29.98,30.0,155200.0,25.0251,25.0418,25.0251,25.0418,155200.0
2013-06-25 12:30:00,30.0,30.01,29.97,29.98,626600.0,25.0418,25.0501,25.0167,25.0251,626600.0
2013-06-25 12:35:00,30.0,30.0,29.97,29.99,2375800.0,25.0418,25.0418,25.0167,25.0334,2375800.0
2013-06-25 12:40:00,29.99,30.0,29.98,30.0,649900.0,25.0334,25.0418,25.0251,25.0418,649900.0
2013-06-25 12:45:00,30.0,30.0,29.99,30.0,104100.0,25.0418,25.0418,25.0334,25.0418,104100.0
2013-06-25 12:50:00,29.99,30.0,29.99,30.0,327000.0,25.0334,25.0418,25.0334,25.0418,327000.0
2013-06-25 12:55:00,30.0,30.0,29.95,29.97,337800.0,25.0418,25.0418,25.0,25.0167,337800.0
2013-06-25 13:00:00,29.96,30.0,29.96,30.0,130100.0,25.0084,25.0418,25.0084,25.0418,130100.0
2013-06-25 13:05:00,30.0,30.0,29.95,29.97,356700.0,25.0418,25.0418,25.0,25.0167,356700.0
2013-06-25 13:10:00,29.97,29.98,29.95,29.98,261300.0,25.0167,25.0251,25.0,25.0251,261300.0
2013-06-25 13:15:00,29.98,29.98,29.91,29.91,310800.0,25.0251,25.0251,24.9666,24.9666,310800.0
2013-06-25 13:20:00,29.91,29.94,29.91,29.94,430500.0,24.9666,24.9917,24.9666,24.9917,430500.0
2013-06-25 13:25:00,29.94,29.96,29.94,29.96,225800.0,24.9917,25.0084,24.9917,25.0084,225800.0
2013-06-25 13:30:00,29.96,29.99,29.94,29.99,307100.0,25.0084,25.0334,24.9917,25.0334,307100.0
2013-06-25 13:35:00,29.99,29.99,29.91,29.92,616800.0,25.0334,25.0334,24.9666,24.975,616800.0
2013-06-25 13:40:00,29.92,29.96,29.9,29.95,516800.0,24.975,25.0084,24.9583,25.0,516800.0
2013-06-25 13:45:00,29.95,30.0,29.94,29.96,498600.0,25.0,25.0418,24.9917,25.0084,498600.0
2013-06-25 13:50:00,29.94,29.96,29.94,29.95,444400.0,24.9917,25.0084,24.9917,25.0,444400.0
2013-06-25 13:55:00,29.95,29.95,29.92,29.93,164300.0,25.0,25.0,24.975,24.9833,164300.0
2013-06-25 14:00:00,29.93,29.96,29.92,29.96,224000.0,24.9833,25.0084,24.975,25.0084,224000.0
2013-06-25 14:05:00,29.95,29.98,29.95,29.96,354700.0,25.0,25.0251,25.0,25.0084,354700.0
2013-06-25 14:10:00,29.95,29.98,29.95,29.98,216200.0,25.0,25.0251,25.0,25.0251,216200.0
2013-06-25 14:15:00,29.98,29.99,29.96,29.97,277100.0,25.0251,25.0334,25.0084,25.0167,277100.0
2013-06-25 14:20:00,29.98,29.99,29.95,29.98,423600.0,25.0251,25.0334,25.0,25.0251,423600.0
2013-06-25 14:25:00,29.98,29.99,29.97,29.99,299300.0,25.0251,25.0334,25.0167,25.0334,299300.0
2013-06-25 14:30:00,29.98,29.99,29.96,29.98,489400.0,25.0251,25.0334,25.0084,25.0251,489400.0
2013-06-25 14:35:00,29.99,30.0,29.97,29.97,524400.0,25.0334,25.0418,25.0167,25.0167,524400.0
2013-06-25 14:40:00,29.97,29.98,29.96,29.97,219000.0,25.0167,25.0251,25.0084,25.0167,219000.0
2013-06-25 14:45:00,29.96,29.97,29.94,29.95,430000.0,25.0084,25.0167,24.9917,25.0,430000.0
2013-06-25 14:50:00,29.96,29.98,29.95,29.96,391200.0,25.0084,25.0251,25.0,25.0084,391200.0
2013-06-25 14:55:00,29.95,29.96,29.94,29.96,411100.0,25.0,25.0084,24.9917,25.0084,411100.0
2013-06-25 15:00:00,29.96,29.99,29.96,29.98,547000.0,25.0084,25.0334,25.0084,25.0251,547000.0
2013-06-25 15:05:00,29.97,29.99,29.96,29.98,510300.0,25.0167,25.0334,25.0084,25.0251,510300.0
2013-06-25 15:10:00,29.98,29.99,29.96,29.96,1734200.0,25.0251,25.0334,25.0084,25.0084,1734200.0
2013-06-25 15:15:00,29.96,29.97,29.95,29.96,413800.0,25.0084,25.0167,25.0,25.0084,413800.0
2013-06-25 15:20:00,29.95,29.97,29.94,29.95,1192100.0,25.0,25.0167,24.9917,25.0,1192100.0
2013-06-25 15:25:00,29.95,29.97,29.94,29.97,816600.0,25.0,25.0167,24.9917,25.0167,816600.0
2013-06-25 15:30:00,29.96,29.99,29.93,29.98,1743400.0,25.0084,25.0334,24.9833,25.0251,1743400.0
2013-06-25 15:35:00,29.98,30.03,29.97,30.03,1196700.0,25.0251,25.0668,25.0167,25.0668,1196700.0
2013-06-25 15:40:00,30.03,30.04,29.98,29.99,979800.0,25.0668,25.0752,25.0251,25.0334,979800.0
2013-06-25 15:45:00,29.99,30.03,29.98,30.03,2243300.0,25.0334,25.0668,25.0251,25.0668,2243300.0
2013-06-25 15:50:00,30.02,30.03,29.98,30.02,1338500.0,25.0585,25.0668,25.0251,25.0585,1338500.0
2013-06-25 15:55:00,30.03,30.04,29.93,29.95,3862400.0,25.0668,25.0752,24.9833,25.0,3862400.0
2013-06-26 09:30:00,30.2,30.21,30.08,30.15,1154200.0,25.2087,25.2171,25.1085,25.167,1154200.0
2013-06-26 09:35:00,30.14,30.16,29.96,29.98,1759500.0,25.1586,25.1753,25.0084,25.0251,1759500.0
2013-06-26 09:40:00,29.98,30.0,29.86,29.92,685700.0,25.0251,25.0418,24.9249,24.975,685700.0
2013-06-26 09:45:00,29.92,30.0,29.92,29.94,529500.0,24.975,25.0418,24.975,24.9917,529500.0
2013-06-26 09:50:00,29.94,29.99,29.92,29.95,514100.0,24.9917,25.0334,24.975,25.0,514100.0
2013-06-26 09:55:00,29.95,29.98,29.92,29.96,412300.0,25.0,25.0251,24.975,25.0084,412300.0
2013-06-26 10:00:00,29.96,30.0,29.95,30.0,670600.0,25.0084,25.0418,25.0,25.0418,670600.0
2013-06-26 10:05:00,30.0,30.01,29.96,29.97,1087100.0,25.0418,25.0501,25.0084,25.0167,1087100.0
2013-06-26 10:10:00,29.97,30.01,29.96,29.99,412900.0,25.0167,25.0501,25.0084,25.0334,412900.0
2013-06-26 10:15:00,29.99,30.0,29.97,29.99,501500.0,25.0334,25.0418,25.0167,25.0334,501500.0
2013-06-26 10:20:00,29.98,30.01,29.97,30.0,1543800.0,25.0251,25.0501,25.0167,25.0418,1543800.0
2013-06-26 10:25:00,30.0,30.01,29.97,29.97,861200.0,25.0418,25.0501,25.0167,25.0167,861200.0
2013-06-26 10:30:00,29.97,30.01,29.96,29.99,830700.0,25.0167,25.0501,25.0084,25.0334,830700.0
2013-06-26 10:35:00,30.0,30.0,29.99,30.0,333400.0,25.0418,25.0418,25.0334,25.0418,333400.0
2013-06-26 10:40:00,30.0,30.0,29.98,29.98,319300.0,25.0418,25.0418,25.0251,25.0251,319300.0
2013-06-26 10:45:00,29.98,30.0,29.98,29.99,245000.0,25.0251,25.0418,25.0251,25.0334,245000.0
2013-06-26 10:50:00,29.99,29.99,29.98,29.99,159300.0,25.0334,25.0334,25.0251,25.0334,159300.0
2013-06-26 10:55:00,29.98,30.0,29.98,29.99,568100.0,25.0251,25.0418,25.0251,25.0334,568100.0
2013-06-26 11:00:00,29.99,30.0,29.98,29.99,1210400.0,25.0334,25.0418,25.0251,25.0334,1210400.0
2013-06-26 11:05:00,29.99,30.01,29.97,30.0,1036800.0,25.0334,25.0501,25.0167,25.0418,1036800.0
2013-06-26 11:10:00,30.0,30.0,29.97,29.99,771700.0,25.0418,25.0418,25.0167,25.0334,771700.0
2013-06-26 11:15:00,29.99,29.99,29.95,29.98,392500.0,25.0334,25.0334,25.0,25.0251,392500.0
2013-06-26 11:20:00,29.98,29.99,29.92,29.92,442000.0,25.0251,25.0334,24.975,24.975,442000.0
2013-06-26 11:25:00,29.92,29.95,29.88,29.93,470400.0,24.975,25.0,24.9416,24.9833,470400.0
2013-06-26 11:30:00,29.93,29.98,29.92,29.97,375100.0,24.9833,25.0251,24.975,25.0167,375100.0
2013-06-26 11:35:00,29.98,29.98,29.92,29.92,336800.0,25.0251,25.0251,24.975,24.975,336800.0
2013-06-26 11:40:00,29.92,29.94,29.91,29.92,399300.0,24.975,24.9917,24.9666,24.975,399300.0
2013-06-26 11:45:00,29.92,29.98,29.91,29.93,466100.0,24.975,25.0251,24.9666,24.9833,466100.0
2013-06-26 11:50:00,29.94,29.95,29.93,29.95,139000.0,24.9917,25.0,24.9833,25.0,139000.0
2013-06-26 11:55:00,29.94,29.95,29.93,29.93,189600.0,24.9917,25.0,24.9833,24.9833,189600.0
2013-06-26 12:00:00,29.93,30.0,29.93,30.0,269200.0,24.9833,25.0418,24.9833,25.0418,269200.0
2013-06-26 12:05:00,29.99,30.0,29.98,29.99,459400.0,25.0334,25.0418,25.0251,25.0334,459400.0
2013-06-26 12:10:00,30.0,30.0,29.99,30.0,220900.0,25.0418,25.0418,25.0334,25.0418,220900.0
2013-06-26 12:15:00,30.0,30.01,29.99,29.99,678000.0,25.0418,25.0501,25.0334,25.0334,678000.0
2013-06-26 12:20:00,30.0,30.0,29.99,29.99,222500.0,25.0418,25.0418,25.0334,25.0334,222500.0
2013-06-26 12:25:00,30.0,30.02,29.98,30.0,683000.0,25.0418,25.0585,25.0251,25.0418,683000.0
2013-06-26 12:30:00,30.0,30.0,29.97,29.97,324100.0,25.0418,25.0418,25.0167,25.0167,324100.0
2013-06-26 12:35:00,29.98,29.98,29.96,29.96,436300.0,25.0251,25.0251,25.0084,25.0084,436300.0
2013-06-26 12:40:00,29.96,29.97,29.96,29.97,151500.0,25.0084,25.0167,25.0084,25.0167,151500.0
2013-06-26 12:45:00,29.97,29.97,29.96,29.97,97600.0,25.0167,25.0167,25.0084,25.0167,97600.0
2013-06-26 12:50:00,29.97,29.98,29.96,29.98,112900.0,25.0167,25.0251,25.0084,25.0251,112900.0
2013-06-26 12:55:00,29.98,29.98,29.97,29.98,220900.0,25.0251,25.0251,25.0167,25.0251,220900.0
2013-06-26 13:00:00,29.98,30.0,29.97,29.98,353000.0,25.0251,25.0418,25.0167,25.0251,353000.0
2013-06-26 13:05:00,29.97,29.98,29.97,29.98,249000.0,25.0167,25.0251,25.0167,25.0251,249000.0
2013-06-26 13:10:00,29.98,29.99,29.97,29.99,374200.0,25.0251,25.0334,25.0167,25.0334,374200.0
2013-06-26 13:15:00,29.99,30.01,29.98,30.0,1135400.0,25.0334,25.0501,25.0251,25.0418,1135400.0
2013-06-26 13:20:00,30.0,30.11,30.0,30.11,408000.0,25.0418,25.1336,25.0418,25.1336,408000.0
2013-06-26 13:25:00,30.11,30.17,30.0,30.15,1745900.0,25.1336,25.1837,25.0418,25.167,1745900.0
2013-06-26 13:30:00,30.15,30.15,30.09,30.12,181900.0,25.167,25.167,25.1169,25.1419,181900.0
2013-06-26 13:35:00,30.12,30.13,30.11,30.11,124600.0,25.1419,25.1503,25.1336,25.1336,124600.0
2013-06-26 13:40:00,30.11,30.11,30.08,30.11,159600.0,25.1336,25.1336,25.1085,25.1336,159600.0
2013-06-26 13:45:00,30.11,30.15,30.1,30.14,507700.0,25.1336,25.167,25.1252,25.1586,507700.0
2013-06-26 13:50:00,30.14,30.14,30.1,30.13,249200.0,25.1586,25.1586,25.1252,25.1503,249200.0
2013-06-26 13:55:00,30.12,30.15,30.12,30.14,342200.0,25.1419,25.167,25.1419,25.1586,342200.0
2013-06-26 14:00:00,30.14,30.15,30.13,30.15,410700.0,25.1586,25.167,25.1503,25.167,410700.0
2013-06-26 14:05:00,30.15,30.15,30.11,30.13,399700.0,25.167,25.167,25.1336,25.1503,399700.0
2013-06-26 14:10:00,30.13,30.14,30.12,30.14,583900.0,25.1503,25.1586,25.1419,25.1586,583900.0
2013-06-26 14:15:00,30.14,30.18,30.13,30.16,589300.0,25.1586,25.192,25.1503,25.1753,589300.0
2013-06-26 14:20:00,30.16,30.19,30.15,30.17,942000.0,25.1753,25.2004,25.167,25.1837,942000.0
2013-06-26 14:25:00,30.17,30.17,30.15,30.17,451000.0,25.1837,25.1837,25.167,25.1837,451000.0
2013-06-26 14:30:00,30.17,30.17,30.11,30.11,440000.0,25.1837,25.1837,25.1336,25.1336,440000.0
2013-06-26 14:35:00,30.11,30.14,30.11,30.14,260900.0,25.1336,25.1586,25.1336,25.1586,260900.0
2013-06-26 14:40:00,30.14,30.15,30.13,30.13,543000.0,25.1586,25.167,25.1503,25.1503,543000.0
2013-06-26 14:45:00,30.13,30.14,30.12,30.13,357000.0,25.1503,25.1586,25.1419,25.1503,357000.0
2013-06-26 14:50:00,30.13,30.14,30.11,30.13,595200.0,25.1503,25.1586,25.1336,25.1503,595200.0
2013-06-26 14:55:00,30.13,30.13,30.09,30.09,241500.0,25.1503,25.1503,25.1169,25.1169,241500.0
2013-06-26 15:00:00,30.09,30.14,30.09,30.13,755000.0,25.1169,25.1586,25.1169,25.1503,755000.0
2013-06-26 15:05:00,30.13,30.15,30.12,30.13,1075500.0,25.1503,25.167,25.1419,25.1503,1075500.0
2013-06-26 15:10:00,30.13,30.16,30.12,30.15,788200.0,25.1503,25.1753,25.1419,25.167,788200.0
2013-06-26 15:15:00,30.15,30.18,30.15,30.18,807200.0,25.167,25.192,25.167,25.192,807200.0
2013-06-26 15:20:00,30.18,30.23,30.16,30.21,856800.0,25.192,25.2338,25.1753,25.2171,856800.0
2013-06-26 15:25:00,30.21,30.21,30.16,30.18,1309900.0,25.2171,25.2171,25.1753,25.192,1309900.0
2013-06-26 15:30:00,30.18,30.21,30.18,30.2,517100.0,25.192,25.2171,25.192,25.2087,517100.0
2013-06-26 15:35:00,30.2,30.2,30.19,30.2,503400.0,25.2087,25.2087,25.2004,25.2087,503400.0
2013-06-26 15:40:00,30.19,30.2,30.17,30.18,1079800.0,25.2004,25.2087,25.1837,25.192,1079800.0
2013-06-26 15:45:00,30.18,30.21,30.16,30.19,2256800.0,25.192,25.2171,25.1753,25.2004,2256800.0
2013-06-26 15:50:00,30.19,30.19,30.15,30.16,714700.0,25.2004,25.2004,25.167,25.1753,714700.0
2013-06-26 15:55:00,30.16,30.2,30.13,30.14,1902500.0,25.1753,25.2087,25.1503,25.1586,1902500.0
2013-06-27 09:30:00,30.3,30.5,30.29,30.38,1039700.0,25.2922,25.4591,25.2838,25.359,1039700.0
2013-06-27 09:35:00,30.37,30.45,30.36,30.44,463900.0,25.3506,25.4174,25.3423,25.409,463900.0
2013-06-27 09:40:00,30.44,30.45,30.35,30.35,438800.0,25.409,25.4174,25.3339,25.3339,438800.0
2013-06-27 09:45:00,30.35,30.51,30.35,30.49,799000.0,25.3339,25.4675,25.3339,25.4508,799000.0
2013-06-27 09:50:00,30.48,30.52,30.46,30.5,550800.0,25.4424,25.4758,25.4257,25.4591,550800.0
2013-06-27 09:55:00,30.5,30.57,30.5,30.52,359300.0,25.4591,25.5176,25.4591,25.4758,359300.0
2013-06-27 10:00:00,30.52,30.53,30.48,30.49,347700.0,25.4758,25.4842,25.4424,25.4508,347700.0
2013-06-27 10:05:00,30.48,30.53,30.47,30.51,299700.0,25.4424,25.4842,25.4341,25.4675,299700.0
2013-06-27 10:10:00,30.52,30.53,30.49,30.51,290500.0,25.4758,25.4842,25.4508,25.4675,290500.0
2013-06-27 10:15:00,30.5,30.57,30.49,30.57,395300.0,25.4591,25.5176,25.4508,25.5176,395300.0
2013-06-27 10:20:00,30.56,30.58,30.55,30.57,194900.0,25.5092,25.5259,25.5009,25.5176,194900.0
2013-06-27 10:25:00,30.56,30.58,30.55,30.57,163100.0,25.5092,25.5259,25.5009,25.5176,163100.0
2013-06-27 10:30:00,30.57,30.64,30.57,30.61,970500.0,25.5176,25.576,25.5176,25.551,970500.0
2013-06-27 10:35:00,30.61,30.67,30.6,30.65,307400.0,25.551,25.601,25.5426,25.5843,307400.0
2013-06-27 10:40:00,30.64,30.68,30.64,30.66,449700.0,25.576,25.6094,25.576,25.5927,449700.0
2013-06-27 10:45:00,30.67,30.68,30.64,30.66,278000.0,25.601,25.6094,25.576,25.5927,278000.0
2013-06-27 10:50:00,30.66,30.82,30.66,30.8,1116800.0,25.5927,25.7262,25.5927,25.7095,1116800.0
2013-06-27 10:55:00,30.79,30.84,30.78,30.81,1056000.0,25.7012,25.7429,25.6929,25.7179,1056000.0
2013-06-27 11:00:00,30.81,30.88,30.79,30.87,734500.0,25.7179,25.7763,25.7012,25.768,734500.0
2013-06-27 11:05:00,30.88,30.88,30.8,30.82,695600.0,25.7763,25.7763,25.7095,25.7262,695600.0
2013-06-27 11:10:00,30.82,30.84,30.81,30.82,309800.0,25.7262,25.7429,25.7179,25.7262,309800.0
2013-06-27 11:15:00,30.83,30.85,30.81,30.83,630700.0,25.7346,25.7513,25.7179,25.7346,630700.0
2013-06-27 11:20:00,30.84,30.91,30.83,30.87,844400.0,25.7429,25.8014,25.7346,25.768,844400.0
2013-06-27 11:25:00,30.87,30.89,30.84,30.86,509600.0,25.768,25.7847,25.7429,25.7596,509600.0
2013-06-27 11:30:00,30.85,30.87,30.84,30.86,817100.0,25.7513,25.768,25.7429,25.7596,817100.0
2013-06-27 11:35:00,30.86,30.87,30.84,30.84,258300.0,25.7596,25.768,25.7429,25.7429,258300.0
2013-06-27 11:40:00,30.84,30.85,30.81,30.83,383000.0,25.7429,25.7513,25.7179,25.7346,383000.0
2013-06-27 11:45:00,30.83,30.84,30.81,30.81,105600.0,25.7346,25.7429,25.7179,25.7179,105600.0
2013-06-27 11:50:00,30.82,30.83,30.8,30.83,216100.0,25.7262,25.7346,25.7095,25.7346,216100.0
2013-06-27 11:55:00,30.82,30.85,30.81,30.84,257300.0,25.7262,25.7513,25.7179,25.7429,257300.0
2013-06-27 12:00:00,30.84,30.87,30.84,30.85,575500.0,25.7429,25.768,25.7429,25.7513,575500.0
2013-06-27 12:05:00,30.85,30.86,30.82,30.82,526100.0,25.7513,25.7596,25.7262,25.7262,526100.0
2013-06-27 12:10:00,30.83,30.86,30.82,30.86,305600.0,25.7346,25.7596,25.7262,25.7596,305600.0
2013-06-27 12:15:00,30.86,30.93,30.85,30.92,470000.0,25.7596,25.8181,25.7513,25.8097,470000.0
2013-06-27 12:20:00,30.93,30.98,30.92,30.97,685200.0,25.8181,25.8598,25.8097,25.8515,685200.0
2013-06-27 12:25:00,30.97,30.99,30.95,30.99,762800.0,25.8515,25.8681,25.8348,25.8681,762800.0
2013-06-27 12:30:00,30.99,31.11,30.98,31.1,683500.0,25.8681,25.9683,25.8598,25.96,683500.0
2013-06-27 12:35:00,31.1,31.14,31.06,31.07,567800.0,25.96,25.9934,25.9266,25.9349,567800.0
2013-06-27 12:40:00,31.07,31.11,31.02,31.05,380500.0,25.9349,25.9683,25.8932,25.9182,380500.0
2013-06-27 12:45:00,31.05,31.05,31.02,31.04,71400.0,25.9182,25.9182,25.8932,25.9099,71400.0
2013-06-27 12:50:00,31.04,31.04,31.01,31.01,95700.0,25.9099,25.9099,25.8848,25.8848,95700.0
2013-06-27 12:55:00,31.01,31.03,30.92,30.92,201200.0,25.8848,25.9015,25.8097,25.8097,201200.0
2013-06-27 13:00:00,30.92,30.96,30.89,30.93,366600.0,25.8097,25.8431,25.7847,25.8181,366600.0
2013-06-27 13:05:00,30.93,30.94,30.86,30.87,361900.0,25.8181,25.8264,25.7596,25.768,361900.0
2013-06-27 13:10:00,30.87,30.88,30.84,30.84,131200.0,25.768,25.7763,25.7429,25.7429,131200.0
2013-06-27 13:15:00,30.85,30.88,30.84,30.86,193100.0,25.7513,25.7763,25.7429,25.7596,193100.0
2013-06-27 13:20:00,30.85,30.86,30.82,30.84,216400.0,25.7513,25.7596,25.7262,25.7429,216400.0
2013-06-27 13:25:00,30.83,30.84,30.82,30.82,243300.0,25.7346,25.7429,25.7262,25.7262,243300.0
2013-06-27 13:30:00,30.83,30.9,30.82,30.9,216700.0,25.7346,25.793,25.7262,25.793,216700.0
2013-06-27 13:35:00,30.9,30.92,30.84,30.84,259700.0,25.793,25.8097,25.7429,25.7429,259700.0
2013-06-27 13:40:00,30.85,30.85,30.83,30.83,151500.0,25.7513,25.7513,25.7346,25.7346,151500.0
2013-06-27 13:45:00,30.83,30.91,30.82,30.9,375600.0,25.7346,25.8014,25.7262,25.793,375600.0
2013-06-27 13:50:00,30.9,30.91,30.86,30.88,147500.0,25.793,25.8014,25.7596,25.7763,147500.0
2013-06-27 13:55:00,30.88,30.88,30.82,30.82,240800.0,25.7763,25.7763,25.7262,25.7262,240800.0
2013-06-27 14:00:00,30.81,30.82,30.77,30.78,233200.0,25.7179,25.7262,25.6845,25.6929,233200.0
2013-06-27 14:05:00,30.78,30.78,30.69,30.69,460500.0,25.6929,25.6929,25.6177,25.6177,460500.0
2013-06-27 14:10:00,30.7,30.7,30.58,30.58,394600.0,25.6261,25.6261,25.5259,25.5259,394600.0
2013-06-27 14:15:00,30.59,30.59,30.54,30.56,481900.0,25.5343,25.5343,25.4925,25.5092,481900.0
2013-06-27 14:20:00,30.56,30.61,30.51,30.51,604400.0,25.5092,25.551,25.4675,25.4675,604400.0
2013-06-27 14:25:00,30.51,30.52,30.5,30.5,494100.0,25.4675,25.4758,25.4591,25.4591,494100.0
2013-06-27 14:30:00,30.5,30.55,30.5,30.54,483800.0,25.4591,25.5009,25.4591,25.4925,483800.0
2013-06-27 14:35:00,30.54,30.55,30.5,30.5,304600.0,25.4925,25.5009,25.4591,25.4591,304600.0
2013-06-27 14:40:00,30.5,30.54,30.48,30.48,447100.0,25.4591,25.4925,25.4424,25.4424,447100.0
2013-06-27 14:45:00,30.48,30.5,30.47,30.48,687100.0,25.4424,25.4591,25.4341,25.4424,687100.0
2013-06-27 14:50:00,30.47,30.48,30.44,30.45,453900.0,25.4341,25.4424,25.409,25.4174,453900.0
2013-06-27 14:55:00,30.45,30.48,30.45,30.46,320800.0,25.4174,25.4424,25.4174,25.4257,320800.0
2013-06-27 15:00:00,30.46,30.47,30.45,30.45,253700.0,25.4257,25.4341,25.4174,25.4174,253700.0
2013-06-27 15:05:00,30.46,30.52,30.45,30.52,343800.0,25.4257,25.4758,25.4174,25.4758,343800.0
2013-06-27 15:10:00,30.52,30.62,30.51,30.62,338700.0,25.4758,25.5593,25.4675,25.5593,338700.0
2013-06-27 15:15:00,30.62,30.64,30.58,30.59,454600.0,25.5593,25.576,25.5259,25.5343,454600.0
2013-06-27 15:20:00,30.58,30.6,30.54,30.54,391100.0,25.5259,25.5426,25.4925,25.4925,391100.0
2013-06-27 15:25:00,30.54,30.6,30.54,30.6,291000.0,25.4925,25.5426,25.4925,25.5426,291000.0
2013-06-27 15:30:00,30.6,30.61,30.59,30.59,344600.0,25.5426,25.551,25.5343,25.5343,344600.0
2013-06-27 15:35:00,30.59,30.6,30.53,30.59,377500.0,25.5343,25.5426,25.4842,25.5343,377500.0
2013-06-27 15:40:00,30.6,30.61,30.57,30.6,355700.0,25.5426,25.551,25.5176,25.5426,355700.0
2013-06-27 15:45:00,30.6,30.63,30.57,30.61,604400.0,25.5426,25.5676,25.5176,25.551,604400.0
2013-06-27 15:50:00,30.6,30.61,30.5,30.57,1424700.0,25.5426,25.551,25.4591,25.5176,1424700.0
2013-06-27 15:55:00,30.56,30.58,30.43,30.46,2160800.0,25.5092,25.5259,25.4007,25.4257,2160800.0
2013-06-28 09:30:00,30.28,30.4,30.25,30.38,1071200.0,25.2755,25.3757,25.2504,25.359,1071200.0
2013-06-28 09:35:00,30.38,30.51,30.37,30.5,451600.0,25.359,25.4675,25.3506,25.4591,451600.0
2013-06-28 09:40:00,30.49,30.5,30.45,30.48,387100.0,25.4508,25.4591,25.4174,25.4424,387100.0
2013-06-28 09:45:00,30.49,30.51,30.45,30.48,355400.0,25.4508,25.4675,25.4174,25.4424,355400.0
2013-06-28 09:50:00,30.48,30.49,30.44,30.48,348000.0,25.4424,25.4508,25.409,25.4424,348000.0
2013-06-28 09:55:00,30.48,30.54,30.45,30.46,273200.0,25.4424,25.4925,25.4174,25.4257,273200.0
2013-06-28 10:00:00,30.45,30.52,30.45,30.48,293600.0,25.4174,25.4758,25.4174,25.4424,293600.0
2013-06-28 10:05:00,30.49,30.49,30.39,30.41,505600.0,25.4508,25.4508,25.3673,25.384,505600.0
2013-06-28 10:10:00,30.42,30.51,30.4,30.51,316800.0,25.3924,25.4675,25.3757,25.4675,316800.0
2013-06-28 10:15:00,30.51,30.54,30.5,30.53,317200.0,25.4675,25.4925,25.4591,25.4842,317200.0
2013-06-28 10:20:00,30.53,30.54,30.49,30.54,301800.0,25.4842,25.4925,25.4508,25.4925,301800.0
2013-06-28 10:25:00,30.54,30.64,30.52,30.64,519900.0,25.4925,25.576,25.4758,25.576,519900.0
2013-06-28 10:30:00,30.64,30.68,30.62,30.68,385100.0,25.576,25.6094,25.5593,25.6094,385100.0
2013-06-28 10:35:00,30.68,30.72,30.65,30.71,400400.0,25.6094,25.6428,25.5843,25.6344,400400.0
2013-06-28 10:40:00,30.71,30.73,30.64,30.64,254200.0,25.6344,25.6511,25.576,25.576,254200.0
2013-06-28 10:45:00,30.64,30.65,30.6,30.61,166700.0,25.576,25.5843,25.5426,25.551,166700.0
2013-06-28 10:50:00,30.6,30.66,30.6,30.66,215000.0,25.5426,25.5927,25.5426,25.5927,215000.0
2013-06-28 10:55:00,30.66,30.69,30.66,30.69,173300.0,25.5927,25.6177,25.5927,25.6177,173300.0
2013-06-28 11:00:00,30.69,30.73,30.68,30.73,325100.0,25.6177,25.6511,25.6094,25.6511,325100.0
2013-06-28 11:05:00,30.72,30.77,30.72,30.75,463000.0,25.6428,25.6845,25.6428,25.6678,463000.0
2013-06-28 11:10:00,30.75,30.78,30.74,30.77,201400.0,25.6678,25.6929,25.6595,25.6845,201400.0
2013-06-28 11:15:00,30.76,30.78,30.69,30.69,153900.0,25.6762,25.6929,25.6177,25.6177,153900.0
2013-06-28 11:20:00,30.69,30.69,30.6,30.6,163400.0,25.6177,25.6177,25.5426,25.5426,163400.0
2013-06-28 11:25:00,30.6,30.61,30.5,30.5,173300.0,25.5426,25.551,25.4591,25.4591,173300.0
2013-06-28 11:30:00,30.51,30.58,30.51,30.52,266100.0,25.4675,25.5259,25.4675,25.4758,266100.0
2013-06-28 11:35:00,30.52,30.57,30.52,30.57,178900.0,25.4758,25.5176,25.4758,25.5176,178900.0
2013-06-28 11:40:00,30.57,30.64,30.55,30.62,309500.0,25.5176,25.576,25.5009,25.5593,309500.0
2013-06-28 11:45:00,30.61,30.65,30.61,30.64,110400.0,25.551,25.5843,25.551,25.576,110400.0
2013-06-28 11:50:00,30.65,30.65,30.6,30.63,124100.0,25.5843,25.5843,25.5426,25.5676,124100.0
2013-06-28 11:55:00,30.62,30.64,30.6,30.61,114600.0,25.5593,25.576,25.5426,25.551,114600.0
2013-06-28 12:00:00,30.6,30.62,30.53,30.53,118700.0,25.5426,25.5593,25.4842,25.4842,118700.0
2013-06-28 12:05:00,30.53,30.54,30.42,30.42,175700.0,25.4842,25.4925,25.3924,25.3924,175700.0
2013-06-28 12:10:00,30.42,30.5,30.4,30.5,425800.0,25.3924,25.4591,25.3757,25.4591,425800.0
2013-06-28 12:15:00,30.5,30.53,30.45,30.48,310500.0,25.4591,25.4842,25.4174,25.4424,310500.0
2013-06-28 12:20:00,30.48,30.5,30.44,30.5,175800.0,25.4424,25.4591,25.409,25.4591,175800.0
2013-06-28 12:25:00,30.5,30.5,30.46,30.47,426000.0,25.4591,25.4591,25.4257,25.4341,426000.0
2013-06-28 12:30:00,30.47,30.48,30.42,30.47,200100.0,25.4341,25.4424,25.3924,25.4341,200100.0
2013-06-28 12:35:00,30.46,30.5,30.46,30.49,78800.0,25.4257,25.4591,25.4257,25.4508,78800.0
2013-06-28 12:40:00,30.49,30.5,30.44,30.45,486200.0,25.4508,25.4591,25.409,25.4174,486200.0
2013-06-28 12:45:00,30.44,30.45,30.41,30.44,297700.0,25.409,25.4174,25.384,25.409,297700.0
2013-06-28 12:50:00,30.44,30.46,30.43,30.44,270300.0,25.409,25.4257,25.4007,25.409,270300.0
2013-06-28 12:55:00,30.45,30.45,30.42,30.42,114500.0,25.4174,25.4174,25.3924,25.3924,114500.0
2013-06-28 13:00:00,30.42,30.43,30.38,30.39,612000.0,25.3924,25.4007,25.359,25.3673,612000.0
2013-06-28 13:05:00,30.4,30.45,30.39,30.44,266100.0,25.3757,25.4174,25.3673,25.409,266100.0
2013-06-28 13:10:00,30.43,30.45,30.41,30.42,209900.0,25.4007,25.4174,25.384,25.3924,209900.0
2013-06-28 13:15:00,30.42,30.44,30.42,30.44,322900.0,25.3924,25.409,25.3924,25.409,322900.0
2013-06-28 13:20:00,30.44,30.45,30.42,30.42,273600.0,25.409,25.4174,25.3924,25.3924,273600.0
2013-06-28 13:25:00,30.43,30.43,30.42,30.42,66100.0,25.4007,25.4007,25.3924,25.3924,66100.0
2013-06-28 13:30:00,30.42,30.43,30.4,30.4,135600.0,25.3924,25.4007,25.3757,25.3757,135600.0
2013-06-28 13:35:00,30.41,30.47,30.41,30.46,308400.0,25.384,25.4341,25.384,25.4257,308400.0
2013-06-28 13:40:00,30.45,30.49,30.44,30.49,187000.0,25.4174,25.4508,25.409,25.4508,187000.0
2013-06-28 13:45:00,30.49,30.5,30.46,30.46,459800.0,25.4508,25.4591,25.4257,25.4257,459800.0
2013-06-28 13:50:00,30.46,30.48,30.43,30.46,298100.0,25.4257,25.4424,25.4007,25.4257,298100.0
2013-06-28 13:55:00,30.46,30.49,30.45,30.48,154500.0,25.4257,25.4508,25.4174,25.4424,154500.0
2013-06-28 14:00:00,30.49,30.5,30.48,30.48,87800.0,25.4508,25.4591,25.4424,25.4424,87800.0
2013-06-28 14:05:00,30.48,30.6,30.48,30.59,359100.0,25.4424,25.5426,25.4424,25.5343,359100.0
2013-06-28 14:10:00,30.58,30.59,30.54,30.57,1149100.0,25.5259,25.5343,25.4925,25.5176,1149100.0
2013-06-28 14:15:00,30.57,30.59,30.56,30.57,203100.0,25.5176,25.5343,25.5092,25.5176,203100.0
2013-06-28 14:20:00,30.58,30.58,30.57,30.57,226300.0,25.5259,25.5259,25.5176,25.5176,226300.0
2013-06-28 14:25:00,30.58,30.61,30.57,30.57,166600.0,25.5259,25.551,25.5176,25.5176,166600.0
2013-06-28 14:30:00,30.57,30.58,30.55,30.56,273200.0,25.5176,25.5259,25.5009,25.5092,273200.0
2013-06-28 14:35:00,30.55,30.56,30.52,30.56,654500.0,25.5009,25.5092,25.4758,25.5092,654500.0
2013-06-28 14:40:00,30.55,30.56,30.53,30.55,342600.0,25.5009,25.5092,25.4842,25.5009,342600.0
2013-06-28 14:45:00,30.55,30.56,30.54,30.54,122200.0,25.5009,25.5092,25.4925,25.4925,122200.0
2013-06-28 14:50:00,30.54,30.57,30.54,30.57,158900.0,25.4925,25.5176,25.4925,25.5176,158900.0
2013-06-28 14:55:00,30.57,30.58,30.54,30.58,483700.0,25.5176,25.5259,25.4925,25.5259,483700.0
2013-06-28 15:00:00,30.58,30.59,30.53,30.53,475800.0,25.5259,25.5343,25.4842,25.4842,475800.0
2013-06-28 15:05:00,30.53,30.56,30.53,30.55,268100.0,25.4842,25.5092,25.4842,25.5009,268100.0
2013-06-28 15:10:00,30.55,30.57,30.53,30.57,279100.0,25.5009,25.5176,25.4842,25.5176,279100.0
2013-06-28 15:15:00,30.57,30.58,30.56,30.58,229500.0,25.5176,25.5259,25.5092,25.5259,229500.0
2013-06-28 15:20:00,30.58,30.59,30.57,30.58,441300.0,25.5259,25.5343,25.5176,25.5259,441300.0
2013-06-28 15:25:00,30.58,30.63,30.58,30.63,463600.0,25.5259,25.5676,25.5259,25.5676,463600.0
2013-06-28 15:30:00,30.63,30.72,30.63,30.72,649200.0,25.5676,25.6428,25.5676,25.6428,649200.0
2013-06-28 15:35:00,30.72,30.79,30.71,30.79,574400.0,25.6428,25.7012,25.6344,25.7012,574400.0
2013-06-28 15:40:00,30.79,30.81,30.72,30.74,802800.0,25.7012,25.7179,25.6428,25.6595,802800.0
2013-06-28 15:45:00,30.74,30.74,30.65,30.68,847900.0,25.6595,25.6595,25.5843,25.6094,847900.0
2013-06-28 15:50:00,30.68,30.78,30.67,30.75,1622200.0,25.6094,25.6929,25.601,25.6678,1622200.0
2013-06-28 15:55:00,30.75,30.75,30.67,30.71,2890200.0,25.6678,25.6678,25.601,25.6344,2890200.0
2013-07-01 09:30:00,30.89,30.98,30.88,30.9,1070100.0,25.7847,25.8598,25.7763,25.793,1070100.0
2013-07-01 09:35:00,30.89,30.91,30.82,30.82,719500.0,25.7847,25.8014,25.7262,25.7262,719500.0
2013-07-01 09:40:00,30.82,30.93,30.82,30.87,547000.0,25.7262,25.8181,25.7262,25.768,547000.0
2013-07-01 09:45:00,30.88,30.88,30.74,30.76,531300.0,25.7763,25.7763,25.6595,25.6762,531300.0
2013-07-01 09:50:00,30.76,30.82,30.75,30.81,279000.0,25.6762,25.7262,25.6678,25.7179,279000.0
2013-07-01 09:55:00,30.81,30.87,30.8,30.81,341200.0,25.7179,25.768,25.7095,25.7179,341200.0
2013-07-01 10:00:00,30.82,30.91,30.81,30.85,323100.0,25.7262,25.8014,25.7179,25.7513,323100.0
2013-07-01 10:05:00,30.85,30.85,30.76,30.76,558900.0,25.7513,25.7513,25.6762,25.6762,558900.0
2013-07-01 10:10:00,30.77,30.81,30.72,30.74,570300.0,25.6845,25.7179,25.6428,25.6595,570300.0
2013-07-01 10:15:00,30.74,30.8,30.67,30.8,509700.0,25.6595,25.7095,25.601,25.7095,509700.0
2013-07-01 10:20:00,30.8,30.83,30.77,30.78,325000.0,25.7095,25.7346,25.6845,25.6929,325000.0
2013-07-01 10:25:00,30.78,30.78,30.72,30.73,258400.0,25.6929,25.6929,25.6428,25.6511,258400.0
2013-07-01 10:30:00,30.73,30.76,30.72,30.72,289700.0,25.6511,25.6762,25.6428,25.6428,289700.0
2013-07-01 10:35:00,30.72,30.74,30.67,30.7,412300.0,25.6428,25.6595,25.601,25.6261,412300.0
2013-07-01 10:40:00,30.7,30.73,30.65,30.65,332600.0,25.6261,25.6511,25.5843,25.5843,332600.0
2013-07-01 10:45:00,30.65,30.66,30.59,30.62,454000.0,25.5843,25.5927,25.5343,25.5593,454000.0
2013-07-01 10:50:00,30.61,30.64,30.61,30.64,298800.0,25.551,25.576,25.551,25.576,298800.0
2013-07-01 10:55:00,30.64,30.65,30.55,30.55,437600.0,25.576,25.5843,25.5009,25.5009,437600.0
2013-07-01 11:00:00,30.56,30.59,30.55,30.55,329400.0,25.5092,25.5343,25.5009,25.5009,329400.0
2013-07-01 11:05:00,30.55,30.56,30.5,30.51,660800.0,25.5009,25.5092,25.4591,25.4675,660800.0
2013-07-01 11:10:00,30.5,30.51,30.47,30.5,360200.0,25.4591,25.4675,25.4341,25.4591,360200.0
2013-07-01 11:15:00,30.5,30.52,30.47,30.48,419100.0,25.4591,25.4758,25.4341,25.4424,419100.0
2013-07-01 11:20:00,30.48,30.5,30.46,30.5,328600.0,25.4424,25.4591,25.4257,25.4591,328600.0
2013-07-01 11:25:00,30.5,30.53,30.49,30.5,251300.0,25.4591,25.4842,25.4508,25.4591,251300.0
2013-07-01 11:30:00,30.5,30.53,30.48,30.53,247100.0,25.4591,25.4842,25.4424,25.4842,247100.0
2013-07-01 11:35:00,30.53,30.53,30.51,30.53,252700.0,25.4842,25.4842,25.4675,25.4842,252700.0
2013-07-01 11:40:00,30.52,30.55,30.5,30.55,276100.0,25.4758,25.5009,25.4591,25.5009,276100.0
2013-07-01 11:45:00,30.55,30.56,30.54,30.55,224000.0,25.5009,25.5092,25.4925,25.5009,224000.0
2013-07-01 11:50:00,30.55,30.55,30.53,30.54,188900.0,25.5009,25.5009,25.4842,25.4925,188900.0
2013-07-01 11:55:00,30.54,30.59,30.53,30.57,248700.0,25.4925,25.5343,25.4842,25.5176,248700.0
2013-07-01 12:00:00,30.56,30.57,30.5,30.5,187900.0,25.5092,25.5176,25.4591,25.4591,187900.0
2013-07-01 12:05:00,30.51,30.51,30.48,30.49,324600.0,25.4675,25.4675,25.4424,25.4508,324600.0
2013-07-01 12:10:00,30.5,30.53,30.49,30.52,249200.0,25.4591,25.4842,25.4508,25.4758,249200.0
2013-07-01 12:15:00,30.52,30.56,30.5,30.5,227100.0,25.4758,25.5092,25.4591,25.4591,227100.0
2013-07-01 12:20:00,30.5,30.51,30.46,30.46,147400.0,25.4591,25.4675,25.4257,25.4257,147400.0
2013-07-01 12:25:00,30.46,30.47,30.44,30.46,285200.0,25.4257,25.4341,25.409,25.4257,285200.0
2013-07-01 12:30:00,30.46,30.5,30.45,30.5,239100.0,25.4257,25.4591,25.4174,25.4591,239100.0
2013-07-01 12:35:00,30.5,30.55,30.49,30.52,237700.0,25.4591,25.5009,25.4508,25.4758,237700.0
2013-07-01 12:40:00,30.51,30.52,30.5,30.5,92500.0,25.4675,25.4758,25.4591,25.4591,92500.0
2013-07-01 12:45:00,30.5,30.5,30.47,30.5,171900.0,25.4591,25.4591,25.4341,25.4591,171900.0
2013-07-01 12:50:00,30.49,30.5,30.43,30.43,316800.0,25.4508,25.4591,25.4007,25.4007,316800.0
2013-07-01 12:55:00,30.43,30.43,30.4,30.4,545600.0,25.4007,25.4007,25.3757,25.3757,545600.0
2013-07-01 13:00:00,30.41,30.48,30.4,30.47,326900.0,25.384,25.4424,25.3757,25.4341,326900.0
2013-07-01 13:05:00,30.47,30.47,30.43,30.44,218700.0,25.4341,25.4341,25.4007,25.409,218700.0
2013-07-01 13:10:00,30.44,30.45,30.43,30.44,169200.0,25.409,25.4174,25.4007,25.409,169200.0
2013-07-01 13:15:00,30.44,30.49,30.43,30.49,178800.0,25.409,25.4508,25.4007,25.4508,178800.0
2013-07-01 13:20:00,30.49,30.49,30.47,30.48,169600.0,25.4508,25.4508,25.4341,25.4424,169600.0
2013-07-01 13:25:00,30.48,30.5,30.44,30.44,267500.0,25.4424,25.4591,25.409,25.409,267500.0
2013-07-01 13:30:00,30.45,30.46,30.44,30.45,167700.0,25.4174,25.4257,25.409,25.4174,167700.0
2013-07-01 13:35:00,30.45,30.46,30.4,30.4,286200.0,25.4174,25.4257,25.3757,25.3757,286200.0
2013-07-01 13:40:00,30.41,30.41,30.39,30.4,244000.0,25.384,25.384,25.3673,25.3757,244000.0
2013-07-01 13:45:00,30.39,30.4,30.37,30.38,469700.0,25.3673,25.3757,25.3506,25.359,469700.0
2013-07-01 13:50:00,30.38,30.41,30.35,30.38,654300.0,25.359,25.384,25.3339,25.359,654300.0
2013-07-01 13:55:00,30.37,30.38,30.35,30.35,194200.0,25.3506,25.359,25.3339,25.3339,194200.0
2013-07-01 14:00:00,30.35,30.36,30.35,30.35,348500.0,25.3339,25.3423,25.3339,25.3339,348500.0
2013-07-01 14:05:00,30.35,30.36,30.33,30.34,446800.0,25.3339,25.3423,25.3172,25.3256,446800.0
2013-07-01 14:10:00,30.34,30.35,30.3,30.3,199100.0,25.3256,25.3339,25.2922,25.2922,199100.0
2013-07-01 14:15:00,30.3,30.31,30.3,30.3,257100.0,25.2922,25.3005,25.2922,25.2922,257100.0
2013-07-01 14:20:00,30.3,30.32,30.27,30.3,457200.0,25.2922,25.3089,25.2671,25.2922,457200.0
2013-07-01 14:25:00,30.29,30.32,30.27,30.32,335500.0,25.2838,25.3089,25.2671,25.3089,335500.0
2013-07-01 14:30:00,30.31,30.32,30.28,30.28,305400.0,25.3005,25.3089,25.2755,25.2755,305400.0
2013-07-01 14:35:00,30.28,30.29,30.26,30.26,235500.0,25.2755,25.2838,25.2588,25.2588,235500.0
2013-07-01 14:40:00,30.26,30.28,30.25,30.28,331300.0,25.2588,25.2755,25.2504,25.2755,331300.0
2013-07-01 14:45:00,30.28,30.31,30.26,30.26,352100.0,25.2755,25.3005,25.2588,25.2588,352100.0
2013-07-01 14:50:00,30.26,30.32,30.26,30.31,420200.0,25.2588,25.3089,25.2588,25.3005,420200.0
2013-07-01 14:55:00,30.3,30.31,30.26,30.26,233800.0,25.2922,25.3005,25.2588,25.2588,233800.0
2013-07-01 15:00:00,30.26,30.27,30.23,30.25,496600.0,25.2588,25.2671,25.2338,25.2504,496600.0
2013-07-01 15:05:00,30.26,30.26,30.21,30.21,351900.0,25.2588,25.2588,25.2171,25.2171,351900.0
2013-07-01 15:10:00,30.21,30.22,30.16,30.17,805400.0,25.2171,25.2254,25.1753,25.1837,805400.0
2013-07-01 15:15:00,30.17,30.2,30.16,30.18,422000.0,25.1837,25.2087,25.1753,25.192,422000.0
2013-07-01 15:20:00,30.18,30.22,30.18,30.22,524000.0,25.192,25.2254,25.192,25.2254,524000.0
2013-07-01 15:25:00,30.21,30.23,30.2,30.21,439900.0,25.2171,25.2338,25.2087,25.2171,439900.0
2013-07-01 15:30:00,30.21,30.21,30.16,30.21,896800.0,25.2171,25.2171,25.1753,25.2171,896800.0
2013-07-01 15:35:00,30.21,30.22,30.18,30.18,456600.0,25.2171,25.2254,25.192,25.192,456600.0
2013-07-01 15:40:00,30.18,30.19,30.15,30.16,636600.0,25.192,25.2004,25.167,25.1753,636600.0
2013-07-01 15:45:00,30.15,30.16,30.1,30.12,827500.0,25.167,25.1753,25.1252,25.1419,827500.0
2013-07-01 15:50:00,30.11,30.12,30.07,30.12,1390400.0,25.1336,25.1419,25.1002,25.1419,1390400.0
2013-07-01 15:55:00,30.12,30.15,30.09,30.11,1927400.0,25.1419,25.167,25.1169,25.1336,1927400.0
2013-07-02 09:30:00,30.11,30.14,30.01,30.09,667700.0,25.1336,25.1586,25.0501,25.1169,667700.0
2013-07-02 09:35:00,30.09,30.14,30.08,30.09,304900.0,25.1169,25.1586,25.1085,25.1169,304900.0
2013-07-02 09:40:00,30.09,30.2,30.09,30.17,591800.0,25.1169,25.2087,25.1169,25.1837,591800.0
2013-07-02 09:45:00,30.17,30.24,30.15,30.21,363100.0,25.1837,25.2421,25.167,25.2171,363100.0
2013-07-02 09:50:00,30.2,30.22,30.18,30.2,255000.0,25.2087,25.2254,25.192,25.2087,255000.0
2013-07-02 09:55:00,30.2,30.21,30.17,30.19,294100.0,25.2087,25.2171,25.1837,25.2004,294100.0
2013-07-02 10:00:00,30.19,30.2,30.16,30.19,694200.0,25.2004,25.2087,25.1753,25.2004,694200.0
2013-07-02 10:05:00,30.19,30.22,30.18,30.2,346500.0,25.2004,25.2254,25.192,25.2087,346500.0
2013-07-02 10:10:00,30.21,30.22,30.18,30.2,273600.0,25.2171,25.2254,25.192,25.2087,273600.0
2013-07-02 10:15:00,30.21,30.29,30.2,30.27,463000.0,25.2171,25.2838,25.2087,25.2671,463000.0
2013-07-02 10:20:00,30.28,30.33,30.27,30.33,314000.0,25.2755,25.3172,25.2671,25.3172,314000.0
2013-07-02 10:25:00,30.32,30.35,30.28,30.28,279800.0,25.3089,25.3339,25.2755,25.2755,279800.0
2013-07-02 10:30:00,30.28,30.28,30.19,30.19,212400.0,25.2755,25.2755,25.2004,25.2004,212400.0
2013-07-02 10:35:00,30.19,30.23,30.19,30.23,324000.0,25.2004,25.2338,25.2004,25.2338,324000.0
2013-07-02 10:40:00,30.22,30.27,30.22,30.23,286100.0,25.2254,25.2671,25.2254,25.2338,286100.0
2013-07-02 10:45:00,30.23,30.24,30.19,30.21,225800.0,25.2338,25.2421,25.2004,25.2171,225800.0
2013-07-02 10:50:00,30.21,30.22,30.19,30.2,296600.0,25.2171,25.2254,25.2004,25.2087,296600.0
2013-07-02 10:55:00,30.2,30.23,30.19,30.22,374800.0,25.2087,25.2338,25.2004,25.2254,374800.0
2013-07-02 11:00:00,30.22,30.23,30.19,30.19,165400.0,25.2254,25.2338,25.2004,25.2004,165400.0
2013-07-02 11:05:00,30.2,30.22,30.17,30.21,233800.0,25.2087,25.2254,25.1837,25.2171,233800.0
2013-07-02 11:10:00,30.2,30.21,30.18,30.18,113500.0,25.2087,25.2171,25.192,25.192,113500.0
2013-07-02 11:15:00,30.19,30.2,30.16,30.17,246800.0,25.2004,25.2087,25.1753,25.1837,246800.0
2013-07-02 11:20:00,30.17,30.17,30.14,30.15,293400.0,25.1837,25.1837,25.1586,25.167,293400.0
2013-07-02 11:25:00,30.15,30.16,30.11,30.12,374300.0,25.167,25.1753,25.1336,25.1419,374300.0
2013-07-02 11:30:00,30.12,30.13,30.09,30.09,290400.0,25.1419,25.1503,25.1169,25.1169,290400.0
2013-07-02 11:35:00,30.09,30.1,30.05,30.08,352100.0,25.1169,25.1252,25.0835,25.1085,352100.0
2013-07-02 11:40:00,30.08,30.1,30.07,30.1,297100.0,25.1085,25.1252,25.1002,25.1252,297100.0
2013-07-02 11:45:00,30.1,30.12,30.08,30.11,269900.0,25.1252,25.1419,25.1085,25.1336,269900.0
2013-07-02 11:50:00,30.12,30.13,30.09,30.1,188000.0,25.1419,25.1503,25.1169,25.1252,188000.0
2013-07-02 11:55:00,30.1,30.11,30.08,30.09,87800.0,25.1252,25.1336,25.1085,25.1169,87800.0
2013-07-02 12:00:00,30.09,30.09,30.04,30.04,337000.0,25.1169,25.1169,25.0752,25.0752,337000.0
2013-07-02 12:05:00,30.04,30.05,29.98,29.99,709200.0,25.0752,25.0835,25.0251,25.0334,709200.0
2013-07-02 12:10:00,30.0,30.01,29.98,29.99,588300.0,25.0418,25.0501,25.0251,25.0334,588300.0
2013-07-02 12:15:00,29.99,29.99,29.97,29.98,377400.0,25.0334,25.0334,25.0167,25.0251,377400.0
2013-07-02 12:20:00,29.98,29.98,29.95,29.97,421400.0,25.0251,25.0251,25.0,25.0167,421400.0
2013-07-02 12:25:00,29.96,30.0,29.96,30.0,233700.0,25.0084,25.0418,25.0084,25.0418,233700.0
2013-07-02 12:30:00,30.0,30.04,29.99,30.03,260900.0,25.0418,25.0752,25.0334,25.0668,260900.0
2013-07-02 12:35:00,30.03,30.03,30.0,30.03,162100.0,25.0668,25.0668,25.0418,25.0668,162100.0
2013-07-02 12:40:00,30.03,30.07,30.0,30.07,308300.0,25.0668,25.1002,25.0418,25.1002,308300.0
2013-07-02 12:45:00,30.06,30.07,30.03,30.06,241200.0,25.0919,25.1002,25.0668,25.0919,241200.0
2013-07-02 12:50:00,30.06,30.06,30.05,30.06,293800.0,25.0919,25.0919,25.0835,25.0919,293800.0
2013-07-02 12:55:00,30.06,30.07,30.05,30.07,230900.0,25.0919,25.1002,25.0835,25.1002,230900.0
2013-07-02 13:00:00,30.07,30.07,30.04,30.05,134600.0,25.1002,25.1002,25.0752,25.0835,134600.0
2013-07-02 13:05:00,30.04,30.07,30.04,30.06,108500.0,25.0752,25.1002,25.0752,25.0919,108500.0
2013-07-02 13:10:00,30.07,30.07,30.04,30.05,263100.0,25.1002,25.1002,25.0752,25.0835,263100.0
2013-07-02 13:15:00,30.04,30.06,30.02,30.06,439500.0,25.0752,25.0919,25.0585,25.0919,439500.0
2013-07-02 13:20:00,30.06,30.06,30.03,30.04,139600.0,25.0919,25.0919,25.0668,25.0752,139600.0
2013-07-02 13:25:00,30.05,30.05,30.02,30.03,130800.0,25.0835,25.0835,25.0585,25.0668,130800.0
2013-07-02 13:30:00,30.02,30.03,30.0,30.01,162100.0,25.0585,25.0668,25.0418,25.0501,162100.0
2013-07-02 13:35:00,30.01,30.01,29.98,29.99,440200.0,25.0501,25.0501,25.0251,25.0334,440200.0
2013-07-02 13:40:00,29.99,30.02,29.95,30.01,305200.0,25.0334,25.0585,25.0,25.0501,305200.0
2013-07-02 13:45:00,30.01,30.01,29.98,30.0,153600.0,25.0501,25.0501,25.0251,25.0418,153600.0
2013-07-02 13:50:00,30.0,30.03,29.99,30.02,348100.0,25.0418,25.0668,25.0334,25.0585,348100.0
2013-07-02 13:55:00,30.03,30.03,30.01,30.02,204900.0,25.0668,25.0668,25.0501,25.0585,204900.0
2013-07-02 14:00:00,30.02,30.04,29.98,30.03,254200.0,25.0585,25.0752,25.0251,25.0668,254200.0
2013-07-02 14:05:00,30.03,30.03,29.99,30.0,277500.0,25.0668,25.0668,25.0334,25.0418,277500.0
2013-07-02 14:10:00,30.01,30.02,29.97,30.01,572000.0,25.0501,25.0585,25.0167,25.0501,572000.0
2013-07-02 14:15:00,30.02,30.04,29.99,30.03,324900.0,25.0585,25.0752,25.0334,25.0668,324900.0
2013-07-02 14:20:00,30.04,30.04,29.99,30.0,292900.0,25.0752,25.0752,25.0334,25.0418,292900.0
2013-07-02 14:25:00,30.01,30.03,29.98,29.99,396300.0,25.0501,25.0668,25.0251,25.0334,396300.0
2013-07-02 14:30:00,30.0,30.02,29.97,30.0,240100.0,25.0418,25.0585,25.0167,25.0418,240100.0
2013-07-02 14:35:00,30.0,30.0,29.96,29.97,364300.0,25.0418,25.0418,25.0084,25.0167,364300.0
2013-07-02 14:40:00,29.98,30.02,29.98,30.0,259100.0,25.0251,25.0585,25.0251,25.0418,259100.0
2013-07-02 14:45:00,30.0,30.02,29.99,29.99,664200.0,25.0418,25.0585,25.0334,25.0334,664200.0
2013-07-02 14:50:00,29.99,30.02,29.99,30.01,327300.0,25.0334,25.0585,25.0334,25.0501,327300.0
2013-07-02 14:55:00,30.01,30.01,29.99,30.0,689000.0,25.0501,25.0501,25.0334,25.0418,689000.0
2013-07-02 15:00:00,30.0,30.02,29.98,30.02,385000.0,25.0418,25.0585,25.0251,25.0585,385000.0
2013-07-02 15:05:00,30.02,30.05,30.0,30.01,391100.0,25.0585,25.0835,25.0418,25.0501,391100.0
2013-07-02 15:10:00,30.01,30.04,30.01,30.02,310900.0,25.0501,25.0752,25.0501,25.0585,310900.0
2013-07-02 15:15:00,30.03,30.04,30.01,30.02,517400.0,25.0668,25.0752,25.0501,25.0585,517400.0
2013-07-02 15:20:00,30.02,30.08,30.01,30.05,529400.0,25.0585,25.1085,25.0501,25.0835,529400.0
2013-07-02 15:25:00,30.05,30.05,30.02,30.04,492300.0,25.0835,25.0835,25.0585,25.0752,492300.0
2013-07-02 15:30:00,30.04,30.04,30.01,30.02,634800.0,25.0752,25.0752,25.0501,25.0585,634800.0
2013-07-02 15:35:00,30.02,30.05,30.01,30.05,696600.0,25.0585,25.0835,25.0501,25.0835,696600.0
2013-07-02 15:40:00,30.05,30.11,30.03,30.09,888900.0,25.0835,25.1336,25.0668,25.1169,888900.0
2013-07-02 15:45:00,30.09,30.1,30.04,30.04,868700.0,25.1169,25.1252,25.0752,25.0752,868700.0
2013-07-02 15:50:00,30.04,30.1,30.04,30.08,1369300.0,25.0752,25.1252,25.0752,25.1085,1369300.0
2013-07-02 15:55:00,30.07,30.11,30.05,30.09,1878800.0,25.1002,25.1336,25.0835,25.1169,1878800.0
2013-07-03 09:30:00,29.99,30.24,29.99,30.2,669200.0,25.0334,25.2421,25.0334,25.2087,669200.0
2013-07-03 09:35:00,30.2,30.23,30.15,30.21,731300.0,25.2087,25.2338,25.167,25.2171,731300.0
2013-07-03 09:40:00,30.21,30.32,30.21,30.25,518600.0,25.2171,25.3089,25.2171,25.2504,518600.0
2013-07-03 09:45:00,30.26,30.29,30.21,30.28,545500.0,25.2588,25.2838,25.2171,25.2755,545500.0
2013-07-03 09:50:00,30.27,30.37,30.25,30.34,319300.0,25.2671,25.3506,25.2504,25.3256,319300.0
2013-07-03 09:55:00,30.33,30.42,30.33,30.4,491700.0,25.3172,25.3924,25.3172,25.3757,491700.0
2013-07-03 10:00:00,30.4,30.43,30.31,30.32,760000.0,25.3757,25.4007,25.3005,25.3089,760000.0
2013-07-03 10:05:00,30.32,30.37,30.28,30.36,286700.0,25.3089,25.3506,25.2755,25.3423,286700.0
2013-07-03 10:10:00,30.37,30.4,30.33,30.4,262600.0,25.3506,25.3757,25.3172,25.3757,262600.0
2013-07-03 10:15:00,30.4,30.4,30.36,30.37,206900.0,25.3757,25.3757,25.3423,25.3506,206900.0
2013-07-03 10:20:00,30.37,30.44,30.36,30.44,271900.0,25.3506,25.409,25.3423,25.409,271900.0
2013-07-03 10:25:00,30.44,30.46,30.42,30.45,431700.0,25.409,25.4257,25.3924,25.4174,431700.0
2013-07-03 10:30:00,30.45,30.46,30.44,30.44,223000.0,25.4174,25.4257,25.409,25.409,223000.0
2013-07-03 10:35:00,30.45,30.45,30.3,30.3,414100.0,25.4174,25.4174,25.2922,25.2922,414100.0
2013-07-03 10:40:00,30.3,30.39,30.3,30.38,385100.0,25.2922,25.3673,25.2922,25.359,385100.0
2013-07-03 10:45:00,30.38,30.42,30.36,30.41,253200.0,25.359,25.3924,25.3423,25.384,253200.0
2013-07-03 10:50:00,30.41,30.45,30.38,30.38,212000.0,25.384,25.4174,25.359,25.359,212000.0
2013-07-03 10:55:00,30.39,30.41,30.38,30.41,152000.0,25.3673,25.384,25.359,25.384,152000.0
2013-07-03 11:00:00,30.41,30.43,30.39,30.39,185800.0,25.384,25.4007,25.3673,25.3673,185800.0
2013-07-03 11:05:00,30.39,30.41,30.38,30.4,161800.0,25.3673,25.384,25.359,25.3757,161800.0
2013-07-03 11:10:00,30.4,30.43,30.39,30.42,243100.0,25.3757,25.4007,25.3673,25.3924,243100.0
2013-07-03 11:15:00,30.42,30.43,30.4,30.4,352500.0,25.3924,25.4007,25.3757,25.3757,352500.0
2013-07-03 11:20:00,30.41,30.45,30.4,30.42,280600.0,25.384,25.4174,25.3757,25.3924,280600.0
2013-07-03 11:25:00,30.41,30.48,30.41,30.46,424500.0,25.384,25.4424,25.384,25.4257,424500.0
2013-07-03 11:30:00,30.46,30.52,30.45,30.5,383400.0,25.4257,25.4758,25.4174,25.4591,383400.0
2013-07-03 11:35:00,30.5,30.54,30.5,30.53,193200.0,25.4591,25.4925,25.4591,25.4842,193200.0
2013-07-03 11:40:00,30.53,30.54,30.5,30.54,328200.0,25.4842,25.4925,25.4591,25.4925,328200.0
2013-07-03 11:45:00,30.54,30.54,30.5,30.5,206500.0,25.4925,25.4925,25.4591,25.4591,206500.0
2013-07-03 11:50:00,30.5,30.51,30.46,30.51,293000.0,25.4591,25.4675,25.4257,25.4675,293000.0
2013-07-03 11:55:00,30.51,30.63,30.51,30.63,562800.0,25.4675,25.5676,25.4675,25.5676,562800.0
2013-07-03 12:00:00,30.63,30.68,30.62,30.65,490900.0,25.5676,25.6094,25.5593,25.5843,490900.0
2013-07-03 12:05:00,30.66,30.7,30.65,30.67,539900.0,25.5927,25.6261,25.5843,25.601,539900.0
2013-07-03 12:10:00,30.67,30.72,30.65,30.72,488300.0,25.601,25.6428,25.5843,25.6428,488300.0
2013-07-03 12:15:00,30.72,30.78,30.7,30.76,470100.0,25.6428,25.6929,25.6261,25.6762,470100.0
2013-07-03 12:20:00,30.76,30.78,30.72,30.78,403600.0,25.6762,25.6929,25.6428,25.6929,403600.0
2013-07-03 12:25:00,30.78,30.78,30.67,30.69,627700.0,25.6929,25.6929,25.601,25.6177,627700.0
2013-07-03 12:30:00,30.69,30.71,30.67,30.7,377500.0,25.6177,25.6344,25.601,25.6261,377500.0
2013-07-03 12:35:00,30.7,30.7,30.64,30.68,436300.0,25.6261,25.6261,25.576,25.6094,436300.0
2013-07-03 12:40:00,30.68,30.73,30.68,30.72,325000.0,25.6094,25.6511,25.6094,25.6428,325000.0
2013-07-03 12:45:00,30.72,30.72,30.7,30.72,359700.0,25.6428,25.6428,25.6261,25.6428,359700.0
2013-07-03 12:50:00,30.72,30.75,30.71,30.73,1034200.0,25.6428,25.6678,25.6344,25.6511,1034200.0
2013-07-03 12:55:00,30.74,30.8,30.69,30.69,1437500.0,25.6595,25.7095,25.6177,25.6177,1437500.0
2013-07-05 09:30:00,30.86,31.0,30.81,30.81,649500.0,25.7596,25.8765,25.7179,25.7179,649500.0
2013-07-05 09:35:00,30.82,30.84,30.75,30.76,395400.0,25.7262,25.7429,25.6678,25.6762,395400.0
2013-07-05 09:40:00,30.76,30.8,30.72,30.8,289200.0,25.6762,25.7095,25.6428,25.7095,289200.0
2013-07-05 09:45:00,30.8,30.93,30.8,30.91,410400.0,25.7095,25.8181,25.7095,25.8014,410400.0
2013-07-05 09:50:00,30.9,30.91,30.79,30.79,280900.0,25.793,25.8014,25.7012,25.7012,280900.0
2013-07-05 09:55:00,30.79,30.8,30.7,30.71,234200.0,25.7012,25.7095,25.6261,25.6344,234200.0
2013-07-05 10:00:00,30.72,30.73,30.68,30.68,239300.0,25.6428,25.6511,25.6094,25.6094,239300.0
2013-07-05 10:05:00,30.68,30.73,30.66,30.68,254800.0,25.6094,25.6511,25.5927,25.6094,254800.0
2013-07-05 10:10:00,30.68,30.68,30.57,30.61,230500.0,25.6094,25.6094,25.5176,25.551,230500.0
2013-07-05 10:15:00,30.61,30.62,30.58,30.61,697900.0,25.551,25.5593,25.5259,25.551,697900.0
2013-07-05 10:20:00,30.62,30.64,30.54,30.57,267700.0,25.5593,25.576,25.4925,25.5176,267700.0
2013-07-05 10:25:00,30.57,30.62,30.54,30.6,251400.0,25.5176,25.5593,25.4925,25.5426,251400.0
2013-07-05 10:30:00,30.61,30.72,30.59,30.72,348000.0,25.551,25.6428,25.5343,25.6428,348000.0
2013-07-05 10:35:00,30.71,30.72,30.69,30.72,348000.0,25.6344,25.6428,25.6177,25.6428,348000.0
2013-07-05 10:40:00,30.72,30.81,30.71,30.78,312400.0,25.6428,25.7179,25.6344,25.6929,312400.0
2013-07-05 10:45:00,30.79,30.79,30.73,30.73,209300.0,25.7012,25.7012,25.6511,25.6511,209300.0
2013-07-05 10:50:00,30.73,30.78,30.71,30.78,128200.0,25.6511,25.6929,25.6344,25.6929,128200.0
2013-07-05 10:55:00,30.77,30.87,30.77,30.87,247000.0,25.6845,25.768,25.6845,25.768,247000.0
2013-07-05 11:00:00,30.85,30.88,30.83,30.86,112900.0,25.7513,25.7763,25.7346,25.7596,112900.0
2013-07-05 11:05:00,30.86,30.88,30.84,30.88,253900.0,25.7596,25.7763,25.7429,25.7763,253900.0
2013-07-05 11:10:00,30.89,30.9,30.87,30.89,252700.0,25.7847,25.793,25.768,25.7847,252700.0
2013-07-05 11:15:00,30.89,30.91,30.86,30.91,189500.0,25.7847,25.8014,25.7596,25.8014,189500.0
2013-07-05 11:20:00,30.91,30.92,30.89,30.89,243200.0,25.8014,25.8097,25.7847,25.7847,243200.0
2013-07-05 11:25:00,30.9,30.94,30.84,30.84,290600.0,25.793,25.8264,25.7429,25.7429,290600.0
2013-07-05 11:30:00,30.84,30.89,30.8,30.88,340900.0,25.7429,25.7847,25.7095,25.7763,340900.0
2013-07-05 11:35:00,30.88,30.94,30.88,30.94,154500.0,25.7763,25.8264,25.7763,25.8264,154500.0
2013-07-05 11:40:00,30.93,30.98,30.93,30.97,242500.0,25.8181,25.8598,25.8181,25.8515,242500.0
2013-07-05 11:45:00,30.96,30.97,30.93,30.96,164200.0,25.8431,25.8515,25.8181,25.8431,164200.0
2013-07-05 11:50:00,30.96,31.01,30.96,31.0,461800.0,25.8431,25.8848,25.8431,25.8765,461800.0
2013-07-05 11:55:00,31.01,31.1,31.0,31.1,342600.0,25.8848,25.96,25.8765,25.96,342600.0
2013-07-05 12:00:00,31.09,31.11,31.06,31.08,424700.0,25.9516,25.9683,25.9266,25.9433,424700.0
2013-07-05 12:05:00,31.07,31.11,31.04,31.1,333000.0,25.9349,25.9683,25.9099,25.96,333000.0
2013-07-05 12:10:00,31.09,31.18,31.07,31.12,488500.0,25.9516,26.0267,25.9349,25.9767,488500.0
2013-07-05 12:15:00,31.12,31.13,31.06,31.08,380700.0,25.9767,25.985,25.9266,25.9433,380700.0
2013-07-05 12:20:00,31.08,31.1,31.07,31.08,227900.0,25.9433,25.96,25.9349,25.9433,227900.0
2013-07-05 12:25:00,31.09,31.09,31.04,31.05,198300.0,25.9516,25.9516,25.9099,25.9182,198300.0
2013-07-05 12:30:00,31.05,31.07,31.04,31.04,127100.0,25.9182,25.9349,25.9099,25.9099,127100.0
2013-07-05 12:35:00,31.05,31.07,31.01,31.01,233700.0,25.9182,25.9349,25.8848,25.8848,233700.0
2013-07-05 12:40:00,31.01,31.06,31.0,31.04,295500.0,25.8848,25.9266,25.8765,25.9099,295500.0
2013-07-05 12:45:00,31.05,31.05,31.0,31.02,242400.0,25.9182,25.9182,25.8765,25.8932,242400.0
2013-07-05 12:50:00,31.02,31.03,31.02,31.03,96000.0,25.8932,25.9015,25.8932,25.9015,96000.0
2013-07-05 12:55:00,31.03,31.04,31.02,31.02,150000.0,25.9015,25.9099,25.8932,25.8932,150000.0
2013-07-05 13:00:00,31.02,31.05,30.93,30.93,244800.0,25.8932,25.9182,25.8181,25.8181,244800.0
2013-07-05 13:05:00,30.94,30.98,30.92,30.95,167200.0,25.8264,25.8598,25.8097,25.8348,167200.0
2013-07-05 13:10:00,30.95,31.03,30.95,31.01,232700.0,25.8348,25.9015,25.8348,25.8848,232700.0
2013-07-05 13:15:00,31.01,31.02,30.98,30.99,141600.0,25.8848,25.8932,25.8598,25.8681,141600.0
2013-07-05 13:20:00,31.0,31.0,30.95,30.95,106700.0,25.8765,25.8765,25.8348,25.8348,106700.0
2013-07-05 13:25:00,30.96,31.0,30.94,30.99,226100.0,25.8431,25.8765,25.8264,25.8681,226100.0
2013-07-05 13:30:00,30.99,31.01,30.98,30.98,137700.0,25.8681,25.8848,25.8598,25.8598,137700.0
2013-07-05 13:35:00,30.99,31.01,30.97,30.98,99100.0,25.8681,25.8848,25.8515,25.8598,99100.0
2013-07-05 13:40:00,30.97,30.99,30.95,30.99,132600.0,25.8515,25.8681,25.8348,25.8681,132600.0
2013-07-05 13:45:00,30.99,31.0,30.98,30.99,109600.0,25.8681,25.8765,25.8598,25.8681,109600.0
2013-07-05 13:50:00,30.99,31.04,30.98,31.03,123900.0,25.8681,25.9099,25.8598,25.9015,123900.0
2013-07-05 13:55:00,31.04,31.04,31.0,31.01,125700.0,25.9099,25.9099,25.8765,25.8848,125700.0
2013-07-05 14:00:00,31.0,31.05,31.0,31.02,229900.0,25.8765,25.9182,25.8765,25.8932,229900.0
2013-07-05 14:05:00,31.03,31.08,31.0,31.08,180200.0,25.9015,25.9433,25.8765,25.9433,180200.0
2013-07-05 14:10:00,31.07,31.11,31.06,31.11,200500.0,25.9349,25.9683,25.9266,25.9683,200500.0
2013-07-05 14:15:00,31.11,31.12,31.07,31.07,135600.0,25.9683,25.9767,25.9349,25.9349,135600.0
2013-07-05 14:20:00,31.08,31.1,31.06,31.07,253600.0,25.9433,25.96,25.9266,25.9349,253600.0
2013-07-05 14:25:00,31.07,31.12,31.07,31.11,290500.0,25.9349,25.9767,25.9349,25.9683,290500.0
2013-07-05 14:30:00,31.11,31.15,31.09,31.13,253700.0,25.9683,26.0017,25.9516,25.985,253700.0
2013-07-05 14:35:00,31.12,31.15,31.08,31.11,357300.0,25.9767,26.0017,25.9433,25.9683,357300.0
2013-07-05 14:40:00,31.12,31.12,31.07,31.09,232800.0,25.9767,25.9767,25.9349,25.9516,232800.0
2013-07-05 14:45:00,31.1,31.11,31.07,31.09,185700.0,25.96,25.9683,25.9349,25.9516,185700.0
2013-07-05 14:50:00,31.09,31.13,31.09,31.12,140700.0,25.9516,25.985,25.9516,25.9767,140700.0
2013-07-05 14:55:00,31.12,31.14,31.1,31.14,186500.0,25.9767,25.9934,25.96,25.9934,186500.0
2013-07-05 15:00:00,31.13,31.14,31.1,31.12,149300.0,25.985,25.9934,25.96,25.9767,149300.0
2013-07-05 15:05:00,31.12,31.15,31.1,31.13,163600.0,25.9767,26.0017,25.96,25.985,163600.0
2013-07-05 15:10:00,31.13,31.15,31.11,31.13,351300.0,25.985,26.0017,25.9683,25.985,351300.0
2013-07-05 15:15:00,31.12,31.14,31.12,31.13,319200.0,25.9767,25.9934,25.9767,25.985,319200.0
2013-07-05 15:20:00,31.13,31.14,31.11,31.11,527200.0,25.985,25.9934,25.9683,25.9683,527200.0
2013-07-05 15:25:00,31.1,31.13,31.07,31.1,217400.0,25.96,25.985,25.9349,25.96,217400.0
2013-07-05 15:30:00,31.1,31.13,31.1,31.12,228400.0,25.96,25.985,25.96,25.9767,228400.0
2013-07-05 15:35:00,31.13,31.15,31.12,31.12,250900.0,25.985,26.0017,25.9767,25.9767,250900.0
2013-07-05 15:40:00,31.13,31.19,31.12,31.18,389800.0,25.985,26.0351,25.9767,26.0267,389800.0
2013-07-05 15:45:00,31.17,31.18,31.11,31.11,488600.0,26.0184,26.0267,25.9683,25.9683,488600.0
2013-07-05 15:50:00,31.11,31.18,31.11,31.16,459100.0,25.9683,26.0267,25.9683,26.01,459100.0
2013-07-05 15:55:00,31.16,31.2,31.15,31.19,858100.0,26.01,26.0434,26.0017,26.0351,858100.0
2013-07-08 09:30:00,31.35,31.38,31.31,31.35,571000.0,26.1686,26.1937,26.1353,26.1686,571000.0
2013-07-08 09:35:00,31.35,31.36,31.29,31.29,300000.0,26.1686,26.177,26.1186,26.1186,300000.0
2013-07-08 09:40:00,31.3,31.35,31.25,31.31,310300.0,26.1269,26.1686,26.0852,26.1353,310300.0
2013-07-08 09:45:00,31.3,31.39,31.3,31.35,227500.0,26.1269,26.202,26.1269,26.1686,227500.0
2013-07-08 09:50:00,31.36,31.39,31.33,31.37,285900.0,26.177,26.202,26.152,26.1853,285900.0
2013-07-08 09:55:00,31.37,31.38,31.3,31.36,320800.0,26.1853,26.1937,26.1269,26.177,320800.0
2013-07-08 10:00:00,31.36,31.46,31.36,31.44,639800.0,26.177,26.2605,26.177,26.2438,639800.0
2013-07-08 10:05:00,31.44,31.48,31.41,31.41,329600.0,26.2438,26.2772,26.2187,26.2187,329600.0
2013-07-08 10:10:00,31.42,31.47,31.41,31.45,410100.0,26.2271,26.2688,26.2187,26.2521,410100.0
2013-07-08 10:15:00,31.45,31.5,31.44,31.49,208700.0,26.2521,26.2939,26.2438,26.2855,208700.0
2013-07-08 10:20:00,31.49,31.5,31.43,31.49,386800.0,26.2855,26.2939,26.2354,26.2855,386800.0
2013-07-08 10:25:00,31.5,31.53,31.48,31.5,390900.0,26.2939,26.3189,26.2772,26.2939,390900.0
2013-07-08 10:30:00,31.51,31.51,31.44,31.45,221700.0,26.3022,26.3022,26.2438,26.2521,221700.0
2013-07-08 10:35:00,31.45,31.46,31.42,31.43,227800.0,26.2521,26.2605,26.2271,26.2354,227800.0
2013-07-08 10:40:00,31.43,31.49,31.42,31.49,398700.0,26.2354,26.2855,26.2271,26.2855,398700.0
2013-07-08 10:45:00,31.49,31.52,31.47,31.5,215100.0,26.2855,26.3106,26.2688,26.2939,215100.0
2013-07-08 10:50:00,31.5,31.51,31.45,31.45,330600.0,26.2939,26.3022,26.2521,26.2521,330600.0
2013-07-08 10:55:00,31.46,31.46,31.44,31.45,241300.0,26.2605,26.2605,26.2438,26.2521,241300.0
2013-07-08 11:00:00,31.45,31.49,31.45,31.48,228200.0,26.2521,26.2855,26.2521,26.2772,228200.0
2013-07-08 11:05:00,31.49,31.51,31.47,31.49,570100.0,26.2855,26.3022,26.2688,26.2855,570100.0
2013-07-08 11:10:00,31.49,31.5,31.46,31.48,243100.0,26.2855,26.2939,26.2605,26.2772,243100.0
2013-07-08 11:15:00,31.49,31.49,31.46,31.46,154100.0,26.2855,26.2855,26.2605,26.2605,154100.0
2013-07-08 11:20:00,31.46,31.47,31.41,31.43,276600.0,26.2605,26.2688,26.2187,26.2354,276600.0
2013-07-08 11:25:00,31.43,31.46,31.42,31.46,190200.0,26.2354,26.2605,26.2271,26.2605,190200.0
2013-07-08 11:30:00,31.46,31.46,31.42,31.42,365700.0,26.2605,26.2605,26.2271,26.2271,365700.0
2013-07-08 11:35:00,31.43,31.43,31.4,31.4,203700.0,26.2354,26.2354,26.2104,26.2104,203700.0
2013-07-08 11:40:00,31.4,31.41,31.39,31.4,157800.0,26.2104,26.2187,26.202,26.2104,157800.0
2013-07-08 11:45:00,31.4,31.44,31.39,31.43,183800.0,26.2104,26.2438,26.202,26.2354,183800.0
2013-07-08 11:50:00,31.43,31.44,31.4,31.41,263100.0,26.2354,26.2438,26.2104,26.2187,263100.0
2013-07-08 11:55:00,31.4,31.42,31.38,31.42,207500.0,26.2104,26.2271,26.1937,26.2271,207500.0
2013-07-08 12:00:00,31.42,31.46,31.41,31.46,309800.0,26.2271,26.2605,26.2187,26.2605,309800.0
2013-07-08 12:05:00,31.45,31.46,31.33,31.41,320600.0,26.2521,26.2605,26.152,26.2187,320600.0
2013-07-08 12:10:00,31.41,31.43,31.38,31.39,299700.0,26.2187,26.2354,26.1937,26.202,299700.0
2013-07-08 12:15:00,31.39,31.42,31.38,31.41,146300.0,26.202,26.2271,26.1937,26.2187,146300.0
2013-07-08 12:20:00,31.41,31.42,31.4,31.42,373100.0,26.2187,26.2271,26.2104,26.2271,373100.0
2013-07-08 12:25:00,31.42,31.43,31.4,31.41,148700.0,26.2271,26.2354,26.2104,26.2187,148700.0
2013-07-08 12:30:00,31.4,31.43,31.4,31.41,254000.0,26.2104,26.2354,26.2104,26.2187,254000.0
2013-07-08 12:35:00,31.4,31.45,31.4,31.44,183500.0,26.2104,26.2521,26.2104,26.2438,183500.0
2013-07-08 12:40:00,31.43,31.44,31.39,31.41,194300.0,26.2354,26.2438,26.202,26.2187,194300.0
2013-07-08 12:45:00,31.41,31.43,31.36,31.39,225000.0,26.2187,26.2354,26.177,26.202,225000.0
2013-07-08 12:50:00,31.38,31.42,31.36,31.42,173200.0,26.1937,26.2271,26.177,26.2271,173200.0
2013-07-08 12:55:00,31.42,31.42,31.38,31.38,151700.0,26.2271,26.2271,26.1937,26.1937,151700.0
2013-07-08 13:00:00,31.38,31.4,31.33,31.4,203600.0,26.1937,26.2104,26.152,26.2104,203600.0
2013-07-08 13:05:00,31.39,31.42,31.39,31.4,139700.0,26.202,26.2271,26.202,26.2104,139700.0
2013-07-08 13:10:00,31.4,31.42,31.39,31.41,86400.0,26.2104,26.2271,26.202,26.2187,86400.0
2013-07-08 13:15:00,31.41,31.43,31.4,31.43,253200.0,26.2187,26.2354,26.2104,26.2354,253200.0
2013-07-08 13:20:00,31.43,31.43,31.39,31.4,130900.0,26.2354,26.2354,26.202,26.2104,130900.0
2013-07-08 13:25:00,31.4,31.44,31.4,31.43,224500.0,26.2104,26.2438,26.2104,26.2354,224500.0
2013-07-08 13:30:00,31.42,31.45,31.41,31.45,138000.0,26.2271,26.2521,26.2187,26.2521,138000.0
2013-07-08 13:35:00,31.44,31.47,31.44,31.46,190300.0,26.2438,26.2688,26.2438,26.2605,190300.0
2013-07-08 13:40:00,31.46,31.5,31.46,31.5,154700.0,26.2605,26.2939,26.2605,26.2939,154700.0
2013-07-08 13:45:00,31.5,31.5,31.47,31.5,200300.0,26.2939,26.2939,26.2688,26.2939,200300.0
2013-07-08 13:50:00,31.49,31.5,31.47,31.47,158100.0,26.2855,26.2939,26.2688,26.2688,158100.0
2013-07-08 13:55:00,31.48,31.49,31.46,31.49,259700.0,26.2772,26.2855,26.2605,26.2855,259700.0
2013-07-08 14:00:00,31.49,31.49,31.47,31.49,231700.0,26.2855,26.2855,26.2688,26.2855,231700.0
2013-07-08 14:05:00,31.49,31.49,31.47,31.47,130900.0,26.2855,26.2855,26.2688,26.2688,130900.0
2013-07-08 14:10:00,31.48,31.48,31.41,31.42,268500.0,26.2772,26.2772,26.2187,26.2271,268500.0
2013-07-08 14:15:00,31.41,31.43,31.4,31.41,223200.0,26.2187,26.2354,26.2104,26.2187,223200.0
2013-07-08 14:20:00,31.41,31.43,31.4,31.43,115000.0,26.2187,26.2354,26.2104,26.2354,115000.0
2013-07-08 14:25:00,31.43,31.43,31.4,31.42,312200.0,26.2354,26.2354,26.2104,26.2271,312200.0
2013-07-08 14:30:00,31.42,31.46,31.42,31.44,191100.0,26.2271,26.2605,26.2271,26.2438,191100.0
2013-07-08 14:35:00,31.45,31.48,31.44,31.46,152900.0,26.2521,26.2772,26.2438,26.2605,152900.0
2013-07-08 14:40:00,31.47,31.48,31.46,31.48,88000.0,26.2688,26.2772,26.2605,26.2772,88000.0
2013-07-08 14:45:00,31.48,31.52,31.48,31.52,293300.0,26.2772,26.3106,26.2772,26.3106,293300.0
2013-07-08 14:50:00,31.52,31.56,31.4,31.55,374200.0,26.3106,26.3439,26.2104,26.3356,374200.0
2013-07-08 14:55:00,31.55,31.56,31.4,31.53,406700.0,26.3356,26.3439,26.2104,26.3189,406700.0
2013-07-08 15:00:00,31.52,31.55,31.51,31.53,467000.0,26.3106,26.3356,26.3022,26.3189,467000.0
2013-07-08 15:05:00,31.54,31.54,31.5,31.51,265700.0,26.3272,26.3272,26.2939,26.3022,265700.0
2013-07-08 15:10:00,31.5,31.51,31.49,31.5,225000.0,26.2939,26.3022,26.2855,26.2939,225000.0
2013-07-08 15:15:00,31.49,31.5,31.48,31.49,240600.0,26.2855,26.2939,26.2772,26.2855,240600.0
2013-07-08 15:20:00,31.49,31.51,31.48,31.51,408800.0,26.2855,26.3022,26.2772,26.3022,408800.0
2013-07-08 15:25:00,31.51,31.56,31.51,31.54,399900.0,26.3022,26.3439,26.3022,26.3272,399900.0
2013-07-08 15:30:00,31.54,31.6,31.52,31.6,473300.0,26.3272,26.3773,26.3106,26.3773,473300.0
2013-07-08 15:35:00,31.59,31.62,31.45,31.55,874300.0,26.369,26.394,26.2521,26.3356,874300.0
2013-07-08 15:40:00,31.56,31.64,31.55,31.61,836300.0,26.3439,26.4107,26.3356,26.3857,836300.0
2013-07-08 15:45:00,31.6,31.62,31.45,31.58,762800.0,26.3773,26.394,26.2521,26.3606,762800.0
2013-07-08 15:50:00,31.59,31.59,31.5,31.52,551800.0,26.369,26.369,26.2939,26.3106,551800.0
2013-07-08 15:55:00,31.52,31.65,31.51,31.64,1778800.0,26.3106,26.4191,26.3022,26.4107,1778800.0
2013-07-09 09:30:00,31.51,31.6,31.36,31.36,1113500.0,26.3022,26.3773,26.177,26.177,1113500.0
2013-07-09 09:35:00,31.37,31.38,31.25,31.29,690800.0,26.1853,26.1937,26.0852,26.1186,690800.0
2013-07-09 09:40:00,31.29,31.35,31.29,31.35,858100.0,26.1186,26.1686,26.1186,26.1686,858100.0
2013-07-09 09:45:00,31.34,31.46,31.33,31.46,1152100.0,26.1603,26.2605,26.152,26.2605,1152100.0
2013-07-09 09:50:00,31.46,31.5,31.38,31.39,702500.0,26.2605,26.2939,26.1937,26.202,702500.0
2013-07-09 09:55:00,31.38,31.41,31.38,31.41,549300.0,26.1937,26.2187,26.1937,26.2187,549300.0
2013-07-09 10:00:00,31.41,31.41,31.3,31.32,494600.0,26.2187,26.2187,26.1269,26.1436,494600.0
2013-07-09 10:05:00,31.32,31.32,31.23,31.3,674700.0,26.1436,26.1436,26.0685,26.1269,674700.0
2013-07-09 10:10:00,31.3,31.37,31.29,31.34,194000.0,26.1269,26.1853,26.1186,26.1603,194000.0
2013-07-09 10:15:00,31.34,31.38,31.33,31.34,357400.0,26.1603,26.1937,26.152,26.1603,357400.0
2013-07-09 10:20:00,31.34,31.4,31.33,31.39,384800.0,26.1603,26.2104,26.152,26.202,384800.0
2013-07-09 10:25:00,31.39,31.43,31.38,31.42,491900.0,26.202,26.2354,26.1937,26.2271,491900.0
2013-07-09 10:30:00,31.41,31.49,31.4,31.45,362200.0,26.2187,26.2855,26.2104,26.2521,362200.0
2013-07-09 10:35:00,31.45,31.5,31.41,31.5,298200.0,26.2521,26.2939,26.2187,26.2939,298200.0
2013-07-09 10:40:00,31.5,31.5,31.48,31.5,222100.0,26.2939,26.2939,26.2772,26.2939,222100.0
2013-07-09 10:45:00,31.5,31.5,31.46,31.48,246100.0,26.2939,26.2939,26.2605,26.2772,246100.0
2013-07-09 10:50:00,31.48,31.49,31.45,31.48,339600.0,26.2772,26.2855,26.2521,26.2772,339600.0
2013-07-09 10:55:00,31.47,31.48,31.42,31.42,118600.0,26.2688,26.2772,26.2271,26.2271,118600.0
2013-07-09 11:00:00,31.42,31.45,31.41,31.42,306500.0,26.2271,26.2521,26.2187,26.2271,306500.0
2013-07-09 11:05:00,31.43,31.44,31.4,31.44,226600.0,26.2354,26.2438,26.2104,26.2438,226600.0
2013-07-09 11:10:00,31.43,31.45,31.43,31.44,122000.0,26.2354,26.2521,26.2354,26.2438,122000.0
2013-07-09 11:15:00,31.44,31.45,31.41,31.43,195400.0,26.2438,26.2521,26.2187,26.2354,195400.0
2013-07-09 11:20:00,31.43,31.44,31.43,31.44,251900.0,26.2354,26.2438,26.2354,26.2438,251900.0
2013-07-09 11:25:00,31.44,31.49,31.42,31.49,198900.0,26.2438,26.2855,26.2271,26.2855,198900.0
2013-07-09 11:30:00,31.48,31.52,31.48,31.49,667800.0,26.2772,26.3106,26.2772,26.2855,667800.0
2013-07-09 11:35:00,31.48,31.49,31.46,31.46,288000.0,26.2772,26.2855,26.2605,26.2605,288000.0
2013-07-09 11:40:00,31.46,31.48,31.45,31.46,256400.0,26.2605,26.2772,26.2521,26.2605,256400.0
2013-07-09 11:45:00,31.47,31.47,31.45,31.46,84300.0,26.2688,26.2688,26.2521,26.2605,84300.0
2013-07-09 11:50:00,31.45,31.46,31.4,31.4,208600.0,26.2521,26.2605,26.2104,26.2104,208600.0
2013-07-09 11:55:00,31.41,31.41,31.34,31.35,266400.0,26.2187,26.2187,26.1603,26.1686,266400.0
2013-07-09 12:00:00,31.35,31.37,31.35,31.37,202500.0,26.1686,26.1853,26.1686,26.1853,202500.0
2013-07-09 12:05:00,31.37,31.37,31.33,31.33,146800.0,26.1853,26.1853,26.152,26.152,146800.0
2013-07-09 12:10:00,31.33,31.35,31.33,31.33,117000.0,26.152,26.1686,26.152,26.152,117000.0
2013-07-09 12:15:00,31.33,31.39,31.33,31.39,410600.0,26.152,26.202,26.152,26.202,410600.0
2013-07-09 12:20:00,31.39,31.39,31.37,31.37,182600.0,26.202,26.202,26.1853,26.1853,182600.0
2013-07-09 12:25:00,31.38,31.41,31.36,31.41,323900.0,26.1937,26.2187,26.177,26.2187,323900.0
2013-07-09 12:30:00,31.41,31.43,31.4,31.43,134900.0,26.2187,26.2354,26.2104,26.2354,134900.0
2013-07-09 12:35:00,31.43,31.44,31.42,31.43,93200.0,26.2354,26.2438,26.2271,26.2354,93200.0
2013-07-09 12:40:00,31.43,31.44,31.4,31.41,123900.0,26.2354,26.2438,26.2104,26.2187,123900.0
2013-07-09 12:45:00,31.4,31.41,31.36,31.37,113300.0,26.2104,26.2187,26.177,26.1853,113300.0
2013-07-09 12:50:00,31.36,31.43,31.36,31.43,311000.0,26.177,26.2354,26.177,26.2354,311000.0
2013-07-09 12:55:00,31.43,31.43,31.4,31.4,169900.0,26.2354,26.2354,26.2104,26.2104,169900.0
2013-07-09 13:00:00,31.4,31.44,31.4,31.44,240300.0,26.2104,26.2438,26.2104,26.2438,240300.0
2013-07-09 13:05:00,31.43,31.45,31.43,31.45,51100.0,26.2354,26.2521,26.2354,26.2521,51100.0
2013-07-09 13:10:00,31.45,31.45,31.41,31.42,136600.0,26.2521,26.2521,26.2187,26.2271,136600.0
2013-07-09 13:15:00,31.43,31.43,31.41,31.42,71400.0,26.2354,26.2354,26.2187,26.2271,71400.0
2013-07-09 13:20:00,31.41,31.42,31.39,31.41,261400.0,26.2187,26.2271,26.202,26.2187,261400.0
2013-07-09 13:25:00,31.41,31.41,31.37,31.37,154500.0,26.2187,26.2187,26.1853,26.1853,154500.0
2013-07-09 13:30:00,31.38,31.38,31.34,31.35,180100.0,26.1937,26.1937,26.1603,26.1686,180100.0
2013-07-09 13:35:00,31.35,31.39,31.35,31.38,129200.0,26.1686,26.202,26.1686,26.1937,129200.0
2013-07-09 13:40:00,31.39,31.39,31.37,31.38,279200.0,26.202,26.202,26.1853,26.1937,279200.0
2013-07-09 13:45:00,31.38,31.38,31.35,31.35,149300.0,26.1937,26.1937,26.1686,26.1686,149300.0
2013-07-09 13:50:00,31.35,31.36,31.31,31.31,218400.0,26.1686,26.177,26.1353,26.1353,218400.0
2013-07-09 13:55:00,31.32,31.35,31.31,31.35,152600.0,26.1436,26.1686,26.1353,26.1686,152600.0
2013-07-09 14:00:00,31.35,31.36,31.34,31.36,200100.0,26.1686,26.177,26.1603,26.177,200100.0
2013-07-09 14:05:00,31.36,31.36,31.34,31.34,187300.0,26.177,26.177,26.1603,26.1603,187300.0
2013-07-09 14:10:00,31.35,31.37,31.34,31.36,210000.0,26.1686,26.1853,26.1603,26.177,210000.0
2013-07-09 14:15:00,31.37,31.37,31.35,31.35,118400.0,26.1853,26.1853,26.1686,26.1686,118400.0
2013-07-09 14:20:00,31.35,31.39,31.35,31.39,183100.0,26.1686,26.202,26.1686,26.202,183100.0
2013-07-09 14:25:00,31.38,31.47,31.38,31.47,431300.0,26.1937,26.2688,26.1937,26.2688,431300.0
2013-07-09 14:30:00,31.47,31.49,31.47,31.49,247000.0,26.2688,26.2855,26.2688,26.2855,247000.0
2013-07-09 14:35:00,31.49,31.53,31.49,31.51,414100.0,26.2855,26.3189,26.2855,26.3022,414100.0
2013-07-09 14:40:00,31.51,31.52,31.5,31.52,180500.0,26.3022,26.3106,26.2939,26.3106,180500.0
2013-07-09 14:45:00,31.51,31.52,31.46,31.47,286900.0,26.3022,26.3106,26.2605,26.2688,286900.0
2013-07-09 14:50:00,31.46,31.48,31.46,31.48,144800.0,26.2605,26.2772,26.2605,26.2772,144800.0
2013-07-09 14:55:00,31.48,31.48,31.46,31.47,152300.0,26.2772,26.2772,26.2605,26.2688,152300.0
2013-07-09 15:00:00,31.46,31.49,31.46,31.46,233500.0,26.2605,26.2855,26.2605,26.2605,233500.0
2013-07-09 15:05:00,31.46,31.47,31.45,31.45,250800.0,26.2605,26.2688,26.2521,26.2521,250800.0
2013-07-09 15:10:00,31.46,31.48,31.45,31.48,192400.0,26.2605,26.2772,26.2521,26.2772,192400.0
2013-07-09 15:15:00,31.48,31.48,31.46,31.47,167700.0,26.2772,26.2772,26.2605,26.2688,167700.0
2013-07-09 15:20:00,31.47,31.51,31.46,31.51,385800.0,26.2688,26.3022,26.2605,26.3022,385800.0
2013-07-09 15:25:00,31.51,31.51,31.5,31.51,212700.0,26.3022,26.3022,26.2939,26.3022,212700.0
2013-07-09 15:30:00,31.5,31.56,31.5,31.56,492500.0,26.2939,26.3439,26.2939,26.3439,492500.0
2013-07-09 15:35:00,31.56,31.57,31.54,31.56,472300.0,26.3439,26.3523,26.3272,26.3439,472300.0
2013-07-09 15:40:00,31.56,31.58,31.55,31.55,727900.0,26.3439,26.3606,26.3356,26.3356,727900.0
2013-07-09 15:45:00,31.56,31.56,31.55,31.56,539600.0,26.3439,26.3439,26.3356,26.3439,539600.0
2013-07-09 15:50:00,31.55,31.56,31.51,31.51,1132900.0,26.3356,26.3439,26.3022,26.3022,1132900.0
2013-07-09 15:55:00,31.51,31.55,31.5,31.52,1136400.0,26.3022,26.3356,26.2939,26.3106,1136400.0
2013-07-10 09:30:00,31.36,31.44,31.23,31.3,761400.0,26.2776,26.3446,26.1686,26.2273,761400.0
2013-07-10 09:35:00,31.3,31.31,31.23,31.28,298900.0,26.2273,26.2357,26.1686,26.2105,298900.0
2013-07-10 09:40:00,31.28,31.29,31.15,31.19,570700.0,26.2105,26.2189,26.1016,26.1351,570700.0
2013-07-10 09:45:00,31.2,31.28,31.17,31.21,280100.0,26.1435,26.2105,26.1184,26.1519,280100.0
2013-07-10 09:50:00,31.2,31.2,31.11,31.11,647800.0,26.1435,26.1435,26.0681,26.0681,647800.0
2013-07-10 09:55:00,31.12,31.21,31.11,31.19,465900.0,26.0765,26.1519,26.0681,26.1351,465900.0
2013-07-10 10:00:00,31.19,31.19,31.13,31.14,217600.0,26.1351,26.1351,26.0849,26.0932,217600.0
2013-07-10 10:05:00,31.13,31.15,31.11,31.13,290500.0,26.0849,26.1016,26.0681,26.0849,290500.0
2013-07-10 10:10:00,31.12,31.15,31.1,31.13,396400.0,26.0765,26.1016,26.0597,26.0849,396400.0
2013-07-10 10:15:00,31.12,31.14,31.1,31.13,453900.0,26.0765,26.0932,26.0597,26.0849,453900.0
2013-07-10 10:20:00,31.13,31.21,31.13,31.19,212200.0,26.0849,26.1519,26.0849,26.1351,212200.0
2013-07-10 10:25:00,31.18,31.21,31.16,31.16,166300.0,26.1268,26.1519,26.11,26.11,166300.0
2013-07-10 10:30:00,31.17,31.2,31.14,31.14,335400.0,26.1184,26.1435,26.0932,26.0932,335400.0
2013-07-10 10:35:00,31.15,31.15,31.08,31.11,1078600.0,26.1016,26.1016,26.043,26.0681,1078600.0
2013-07-10 10:40:00,31.11,31.12,31.05,31.05,345800.0,26.0681,26.0765,26.0178,26.0178,345800.0
2013-07-10 10:45:00,31.05,31.11,31.05,31.11,193200.0,26.0178,26.0681,26.0178,26.0681,193200.0
2013-07-10 10:50:00,31.11,31.15,31.1,31.12,319100.0,26.0681,26.1016,26.0597,26.0765,319100.0
2013-07-10 10:55:00,31.12,31.14,31.09,31.14,251100.0,26.0765,26.0932,26.0513,26.0932,251100.0
2013-07-10 11:00:00,31.13,31.14,31.1,31.11,447300.0,26.0849,26.0932,26.0597,26.0681,447300.0
2013-07-10 11:05:00,31.11,31.12,31.09,31.12,305000.0,26.0681,26.0765,26.0513,26.0765,305000.0
2013-07-10 11:10:00,31.12,31.14,31.1,31.14,180000.0,26.0765,26.0932,26.0597,26.0932,180000.0
2013-07-10 11:15:00,31.14,31.14,31.12,31.12,124800.0,26.0932,26.0932,26.0765,26.0765,124800.0
2013-07-10 11:20:00,31.13,31.13,31.11,31.13,309600.0,26.0849,26.0849,26.0681,26.0849,309600.0
2013-07-10 11:25:00,31.12,31.14,31.12,31.12,286100.0,26.0765,26.0932,26.0765,26.0765,286100.0
2013-07-10 11:30:00,31.13,31.15,31.12,31.15,382400.0,26.0849,26.1016,26.0765,26.1016,382400.0
2013-07-10 11:35:00,31.15,31.19,31.12,31.18,471100.0,26.1016,26.1351,26.0765,26.1268,471100.0
2013-07-10 11:40:00,31.18,31.22,31.15,31.16,402100.0,26.1268,26.1603,26.1016,26.11,402100.0
2013-07-10 11:45:00,31.16,31.18,31.16,31.18,94300.0,26.11,26.1268,26.11,26.1268,94300.0
2013-07-10 11:50:00,31.18,31.19,31.17,31.19,160100.0,26.1268,26.1351,26.1184,26.1351,160100.0
2013-07-10 11:55:00,31.19,31.21,31.18,31.21,144700.0,26.1351,26.1519,26.1268,26.1519,144700.0
2013-07-10 12:00:00,31.21,31.21,31.16,31.16,199100.0,26.1519,26.1519,26.11,26.11,199100.0
2013-07-10 12:05:00,31.17,31.17,31.15,31.15,118500.0,26.1184,26.1184,26.1016,26.1016,118500.0
2013-07-10 12:10:00,31.16,31.16,31.14,31.14,153400.0,26.11,26.11,26.0932,26.0932,153400.0
2013-07-10 12:15:00,31.15,31.18,31.12,31.17,423700.0,26.1016,26.1268,26.0765,26.1184,423700.0
2013-07-10 12:20:00,31.17,31.17,31.12,31.13,149300.0,26.1184,26.1184,26.0765,26.0849,149300.0
2013-07-10 12:25:00,31.12,31.14,31.12,31.14,125900.0,26.0765,26.0932,26.0765,26.0932,125900.0
2013-07-10 12:30:00,31.14,31.14,31.11,31.13,171300.0,26.0932,26.0932,26.0681,26.0849,171300.0
2013-07-10 12:35:00,31.13,31.18,31.12,31.18,125500.0,26.0849,26.1268,26.0765,26.1268,125500.0
2013-07-10 12:40:00,31.18,31.18,31.15,31.16,102700.0,26.1268,26.1268,26.1016,26.11,102700.0
2013-07-10 12:45:00,31.15,31.22,31.15,31.22,213800.0,26.1016,26.1603,26.1016,26.1603,213800.0
2013-07-10 12:50:00,31.22,31.24,31.2,31.21,228700.0,26.1603,26.177,26.1435,26.1519,228700.0
2013-07-10 12:55:00,31.21,31.22,31.18,31.21,251700.0,26.1519,26.1603,26.1268,26.1519,251700.0
2013-07-10 13:00:00,31.21,31.21,31.19,31.19,58100.0,26.1519,26.1519,26.1351,26.1351,58100.0
2013-07-10 13:05:00,31.19,31.2,31.18,31.2,109700.0,26.1351,26.1435,26.1268,26.1435,109700.0
2013-07-10 13:10:00,31.2,31.2,31.13,31.16,374800.0,26.1435,26.1435,26.0849,26.11,374800.0
2013-07-10 13:15:00,31.17,31.18,31.14,31.15,113000.0,26.1184,26.1268,26.0932,26.1016,113000.0
2013-07-10 13:20:00,31.14,31.17,31.14,31.14,139700.0,26.0932,26.1184,26.0932,26.0932,139700.0
2013-07-10 13:25:00,31.14,31.16,31.13,31.16,153500.0,26.0932,26.11,26.0849,26.11,153500.0
2013-07-10 13:30:00,31.16,31.18,31.15,31.17,109200.0,26.11,26.1268,26.1016,26.1184,109200.0
2013-07-10 13:35:00,31.18,31.18,31.16,31.18,170800.0,26.1268,26.1268,26.11,26.1268,170800.0
2013-07-10 13:40:00,31.18,31.19,31.17,31.17,153200.0,26.1268,26.1351,26.1184,26.1184,153200.0
2013-07-10 13:45:00,31.17,31.2,31.17,31.19,148600.0,26.1184,26.1435,26.1184,26.1351,148600.0
2013-07-10 13:50:00,31.2,31.2,31.18,31.19,113900.0,26.1435,26.1435,26.1268,26.1351,113900.0
2013-07-10 13:55:00,31.18,31.19,31.14,31.16,760300.0,26.1268,26.1351,26.0932,26.11,760300.0
2013-07-10 14:00:00,31.15,31.25,31.15,31.2,1205600.0,26.1016,26.1854,26.1016,26.1435,1205600.0
2013-07-10 14:05:00,31.2,31.22,31.17,31.22,745900.0,26.1435,26.1603,26.1184,26.1603,745900.0
2013-07-10 14:10:00,31.21,31.25,31.19,31.25,553300.0,26.1519,26.1854,26.1351,26.1854,553300.0
2013-07-10 14:15:00,31.24,31.27,31.2,31.25,215700.0,26.177,26.2022,26.1435,26.1854,215700.0
2013-07-10 14:20:00,31.25,31.25,31.2,31.21,326600.0,26.1854,26.1854,26.1435,26.1519,326600.0
2013-07-10 14:25:00,31.21,31.22,31.17,31.2,323300.0,26.1519,26.1603,26.1184,26.1435,323300.0
2013-07-10 14:30:00,31.2,31.22,31.18,31.21,214900.0,26.1435,26.1603,26.1268,26.1519,214900.0
2013-07-10 14:35:00,31.21,31.21,31.17,31.19,353800.0,26.1519,26.1519,26.1184,26.1351,353800.0
2013-07-10 14:40:00,31.19,31.22,31.18,31.19,197100.0,26.1351,26.1603,26.1268,26.1351,197100.0
2013-07-10 14:45:00,31.19,31.2,31.15,31.16,421300.0,26.1351,26.1435,26.1016,26.11,421300.0
2013-07-10 14:50:00,31.16,31.21,31.15,31.16,277000.0,26.11,26.1519,26.1016,26.11,277000.0
2013-07-10 14:55:00,31.17,31.21,31.17,31.2,316700.0,26.1184,26.1519,26.1184,26.1435,316700.0
2013-07-10 15:00:00,31.2,31.23,31.19,31.21,219200.0,26.1435,26.1686,26.1351,26.1519,219200.0
2013-07-10 15:05:00,31.21,31.21,31.16,31.19,477400.0,26.1519,26.1519,26.11,26.1351,477400.0
2013-07-10 15:10:00,31.19,31.23,31.17,31.19,380100.0,26.1351,26.1686,26.1184,26.1351,380100.0
2013-07-10 15:15:00,31.19,31.21,31.18,31.2,208800.0,26.1351,26.1519,26.1268,26.1435,208800.0
2013-07-10 15:20:00,31.19,31.25,31.19,31.23,328900.0,26.1351,26.1854,26.1351,26.1686,328900.0
2013-07-10 15:25:00,31.22,31.3,31.18,31.18,495500.0,26.1603,26.2273,26.1268,26.1268,495500.0
2013-07-10 15:30:00,31.19,31.24,31.18,31.21,596800.0,26.1351,26.177,26.1268,26.1519,596800.0
2013-07-10 15:35:00,31.21,31.25,31.21,31.24,491800.0,26.1519,26.1854,26.1519,26.177,491800.0
2013-07-10 15:40:00,31.25,31.32,31.24,31.3,598400.0,26.1854,26.2441,26.177,26.2273,598400.0
2013-07-10 15:45:00,31.3,31.33,31.29,31.32,807200.0,26.2273,26.2524,26.2189,26.2441,807200.0
2013-07-10 15:50:00,31.32,31.35,31.24,31.26,978600.0,26.2441,26.2692,26.177,26.1938,978600.0
2013-07-10 15:55:00,31.27,31.27,31.19,31.22,930400.0,26.2022,26.2022,26.1351,26.1603,930400.0
2013-07-11 09:30:00,31.58,31.78,31.57,31.76,1049400.0,26.4619,26.6295,26.4535,26.6128,1049400.0
2013-07-11 09:35:00,31.75,31.91,31.75,31.89,727800.0,26.6044,26.7384,26.6044,26.7217,727800.0
2013-07-11 09:40:00,31.88,31.89,31.71,31.77,450300.0,26.7133,26.7217,26.5709,26.6211,450300.0
2013-07-11 09:45:00,31.76,31.88,31.76,31.77,551300.0,26.6128,26.7133,26.6128,26.6211,551300.0
2013-07-11 09:50:00,31.78,31.79,31.75,31.78,485700.0,26.6295,26.6379,26.6044,26.6295,485700.0
2013-07-11 09:55:00,31.78,31.81,31.78,31.81,392600.0,26.6295,26.6546,26.6295,26.6546,392600.0
2013-07-11 10:00:00,31.81,31.81,31.75,31.77,342200.0,26.6546,26.6546,26.6044,26.6211,342200.0
2013-07-11 10:05:00,31.77,31.78,31.72,31.77,387000.0,26.6211,26.6295,26.5792,26.6211,387000.0
2013-07-11 10:10:00,31.77,31.83,31.76,31.82,406200.0,26.6211,26.6714,26.6128,26.663,406200.0
2013-07-11 10:15:00,31.83,31.85,31.76,31.77,279300.0,26.6714,26.6882,26.6128,26.6211,279300.0
2013-07-11 10:20:00,31.77,31.8,31.76,31.8,195400.0,26.6211,26.6463,26.6128,26.6463,195400.0
2013-07-11 10:25:00,31.8,31.81,31.75,31.76,346100.0,26.6463,26.6546,26.6044,26.6128,346100.0
2013-07-11 10:30:00,31.76,31.77,31.75,31.76,266800.0,26.6128,26.6211,26.6044,26.6128,266800.0
2013-07-11 10:35:00,31.76,31.78,31.75,31.78,168200.0,26.6128,26.6295,26.6044,26.6295,168200.0
2013-07-11 10:40:00,31.78,31.82,31.77,31.82,190800.0,26.6295,26.663,26.6211,26.663,190800.0
2013-07-11 10:45:00,31.82,31.84,31.8,31.83,336800.0,26.663,26.6798,26.6463,26.6714,336800.0
2013-07-11 10:50:00,31.83,31.91,31.83,31.91,360200.0,26.6714,26.7384,26.6714,26.7384,360200.0
2013-07-11 10:55:00,31.9,31.91,31.83,31.83,331000.0,26.7301,26.7384,26.6714,26.6714,331000.0
2013-07-11 11:00:00,31.84,31.91,31.84,31.91,265800.0,26.6798,26.7384,26.6798,26.7384,265800.0
2013-07-11 11:05:00,31.92,31.96,31.91,31.94,426500.0,26.7468,26.7803,26.7384,26.7636,426500.0
2013-07-11 11:10:00,31.95,31.98,31.94,31.98,251100.0,26.772,26.7971,26.7636,26.7971,251100.0
2013-07-11 11:15:00,31.98,31.98,31.91,31.94,331500.0,26.7971,26.7971,26.7384,26.7636,331500.0
2013-07-11 11:20:00,31.94,31.97,31.93,31.94,227200.0,26.7636,26.7887,26.7552,26.7636,227200.0
2013-07-11 11:25:00,31.94,32.0,31.93,31.99,349900.0,26.7636,26.8139,26.7552,26.8055,349900.0
2013-07-11 11:30:00,31.99,32.0,31.95,31.95,550700.0,26.8055,26.8139,26.772,26.772,550700.0
2013-07-11 11:35:00,31.95,31.98,31.94,31.94,204500.0,26.772,26.7971,26.7636,26.7636,204500.0
2013-07-11 11:40:00,31.95,31.99,31.94,31.97,257400.0,26.772,26.8055,26.7636,26.7887,257400.0
2013-07-11 11:45:00,31.97,31.98,31.95,31.96,274800.0,26.7887,26.7971,26.772,26.7803,274800.0
2013-07-11 11:50:00,31.97,31.99,31.96,31.99,134000.0,26.7887,26.8055,26.7803,26.8055,134000.0
2013-07-11 11:55:00,31.99,32.0,31.93,31.94,340100.0,26.8055,26.8139,26.7552,26.7636,340100.0
2013-07-11 12:00:00,31.95,31.95,31.9,31.9,125700.0,26.772,26.772,26.7301,26.7301,125700.0
2013-07-11 12:05:00,31.91,31.92,31.86,31.9,323700.0,26.7384,26.7468,26.6965,26.7301,323700.0
2013-07-11 12:10:00,31.89,31.95,31.87,31.92,400200.0,26.7217,26.772,26.7049,26.7468,400200.0
2013-07-11 12:15:00,31.92,31.93,31.91,31.92,118000.0,26.7468,26.7552,26.7384,26.7468,118000.0
2013-07-11 12:20:00,31.93,31.95,31.92,31.94,162300.0,26.7552,26.772,26.7468,26.7636,162300.0
2013-07-11 12:25:00,31.94,31.95,31.92,31.92,116300.0,26.7636,26.772,26.7468,26.7468,116300.0
2013-07-11 12:30:00,31.92,31.93,31.91,31.92,323000.0,26.7468,26.7552,26.7384,26.7468,323000.0
2013-07-11 12:35:00,31.92,31.96,31.91,31.95,254200.0,26.7468,26.7803,26.7384,26.772,254200.0
2013-07-11 12:40:00,31.96,32.0,31.95,31.99,627000.0,26.7803,26.8139,26.772,26.8055,627000.0
2013-07-11 12:45:00,31.98,32.0,31.98,31.98,166000.0,26.7971,26.8139,26.7971,26.7971,166000.0
2013-07-11 12:50:00,31.99,32.0,31.98,31.99,235500.0,26.8055,26.8139,26.7971,26.8055,235500.0
2013-07-11 12:55:00,31.99,32.0,31.98,31.99,376500.0,26.8055,26.8139,26.7971,26.8055,376500.0
2013-07-11 13:00:00,32.0,32.0,31.94,31.95,671700.0,26.8139,26.8139,26.7636,26.772,671700.0
2013-07-11 13:05:00,31.95,31.96,31.93,31.95,222200.0,26.772,26.7803,26.7552,26.772,222200.0
2013-07-11 13:10:00,31.95,31.98,31.93,31.93,281400.0,26.772,26.7971,26.7552,26.7552,281400.0
2013-07-11 13:15:00,31.94,31.94,31.93,31.93,106500.0,26.7636,26.7636,26.7552,26.7552,106500.0
2013-07-11 13:20:00,31.94,31.94,31.93,31.94,80300.0,26.7636,26.7636,26.7552,26.7636,80300.0
2013-07-11 13:25:00,31.93,31.95,31.93,31.95,240500.0,26.7552,26.772,26.7552,26.772,240500.0
2013-07-11 13:30:00,31.94,31.95,31.93,31.94,381400.0,26.7636,26.772,26.7552,26.7636,381400.0
2013-07-11 13:35:00,31.94,31.94,31.84,31.84,489400.0,26.7636,26.7636,26.6798,26.6798,489400.0
2013-07-11 13:40:00,31.84,31.84,31.75,31.81,589000.0,26.6798,26.6798,26.6044,26.6546,589000.0
2013-07-11 13:45:00,31.81,31.83,31.7,31.8,446600.0,26.6546,26.6714,26.5625,26.6463,446600.0
2013-07-11 13:50:00,31.8,31.82,31.7,31.8,291500.0,26.6463,26.663,26.5625,26.6463,291500.0
2013-07-11 13:55:00,31.8,31.85,31.8,31.84,211000.0,26.6463,26.6882,26.6463,26.6798,211000.0
2013-07-11 14:00:00,31.84,31.84,31.81,31.82,246200.0,26.6798,26.6798,26.6546,26.663,246200.0
2013-07-11 14:05:00,31.81,31.82,31.73,31.75,375800.0,26.6546,26.663,26.5876,26.6044,375800.0
2013-07-11 14:10:00,31.76,31.76,31.72,31.72,372000.0,26.6128,26.6128,26.5792,26.5792,372000.0
2013-07-11 14:15:00,31.72,31.82,31.72,31.82,404100.0,26.5792,26.663,26.5792,26.663,404100.0
2013-07-11 14:20:00,31.82,31.91,31.81,31.89,392500.0,26.663,26.7384,26.6546,26.7217,392500.0
2013-07-11 14:25:00,31.89,31.94,31.89,31.92,387900.0,26.7217,26.7636,26.7217,26.7468,387900.0
2013-07-11 14:30:00,31.92,31.97,31.92,31.97,331500.0,26.7468,26.7887,26.7468,26.7887,331500.0
2013-07-11 14:35:00,31.97,31.97,31.89,31.94,419900.0,26.7887,26.7887,26.7217,26.7636,419900.0
2013-07-11 14:40:00,31.94,31.96,31.94,31.96,357200.0,26.7636,26.7803,26.7636,26.7803,357200.0
2013-07-11 14:45:00,31.96,31.98,31.93,31.95,607800.0,26.7803,26.7971,26.7552,26.772,607800.0
2013-07-11 14:50:00,31.95,31.95,31.92,31.93,336700.0,26.772,26.772,26.7468,26.7552,336700.0
2013-07-11 14:55:00,31.94,31.94,31.9,31.91,248600.0,26.7636,26.7636,26.7301,26.7384,248600.0
2013-07-11 15:00:00,31.91,31.93,31.91,31.91,270500.0,26.7384,26.7552,26.7384,26.7384,270500.0
2013-07-11 15:05:00,31.92,31.92,31.87,31.88,318700.0,26.7468,26.7468,26.7049,26.7133,318700.0
2013-07-11 15:10:00,31.88,31.89,31.83,31.83,388600.0,26.7133,26.7217,26.6714,26.6714,388600.0
2013-07-11 15:15:00,31.83,31.84,31.82,31.82,345100.0,26.6714,26.6798,26.663,26.663,345100.0
2013-07-11 15:20:00,31.82,31.86,31.8,31.85,511000.0,26.663,26.6965,26.6463,26.6882,511000.0
2013-07-11 15:25:00,31.85,31.88,31.84,31.88,520500.0,26.6882,26.7133,26.6798,26.7133,520500.0
2013-07-11 15:30:00,31.88,31.88,31.83,31.84,666700.0,26.7133,26.7133,26.6714,26.6798,666700.0
2013-07-11 15:35:00,31.83,31.84,31.78,31.81,621900.0,26.6714,26.6798,26.6295,26.6546,621900.0
2013-07-11 15:40:00,31.81,31.85,31.79,31.85,789200.0,26.6546,26.6882,26.6379,26.6882,789200.0
2013-07-11 15:45:00,31.85,31.87,31.84,31.86,624200.0,26.6882,26.7049,26.6798,26.6965,624200.0
2013-07-11 15:50:00,31.86,31.86,31.81,31.84,1036700.0,26.6965,26.6965,26.6546,26.6798,1036700.0
2013-07-11 15:55:00,31.84,31.87,31.83,31.87,1565000.0,26.6798,26.7049,26.6714,26.7049,1565000.0
2013-07-12 09:30:00,31.9,31.97,31.88,31.88,713500.0,26.7301,26.7887,26.7133,26.7133,713500.0
2013-07-12 09:35:00,31.88,31.93,31.85,31.92,368400.0,26.7133,26.7552,26.6882,26.7468,368400.0
2013-07-12 09:40:00,31.92,31.99,31.9,31.94,797300.0,26.7468,26.8055,26.7301,26.7636,797300.0
2013-07-12 09:45:00,31.94,31.99,31.94,31.97,281600.0,26.7636,26.8055,26.7636,26.7887,281600.0
2013-07-12 09:50:00,31.97,32.0,31.91,31.91,535400.0,26.7887,26.8139,26.7384,26.7384,535400.0
2013-07-12 09:55:00,31.91,31.93,31.82,31.88,579600.0,26.7384,26.7552,26.663,26.7133,579600.0
2013-07-12 10:00:00,31.88,31.93,31.85,31.86,319700.0,26.7133,26.7552,26.6882,26.6965,319700.0
2013-07-12 10:05:00,31.86,31.88,31.82,31.84,435200.0,26.6965,26.7133,26.663,26.6798,435200.0
2013-07-12 10:10:00,31.84,31.86,31.81,31.85,532400.0,26.6798,26.6965,26.6546,26.6882,532400.0
2013-07-12 10:15:00,31.86,31.92,31.85,31.92,211300.0,26.6965,26.7468,26.6882,26.7468,211300.0
2013-07-12 10:20:00,31.91,31.92,31.81,31.82,341600.0,26.7384,26.7468,26.6546,26.663,341600.0
2013-07-12 10:25:00,31.83,31.86,31.76,31.8,386800.0,26.6714,26.6965,26.6128,26.6463,386800.0
2013-07-12 10:30:00,31.8,31.84,31.8,31.83,169300.0,26.6463,26.6798,26.6463,26.6714,169300.0
2013-07-12 10:35:00,31.84,31.86,31.82,31.85,335800.0,26.6798,26.6965,26.663,26.6882,335800.0
2013-07-12 10:40:00,31.84,31.86,31.84,31.85,233600.0,26.6798,26.6965,26.6798,26.6882,233600.0
2013-07-12 10:45:00,31.85,31.86,31.79,31.79,258300.0,26.6882,26.6965,26.6379,26.6379,258300.0
2013-07-12 10:50:00,31.79,31.8,31.76,31.76,192600.0,26.6379,26.6463,26.6128,26.6128,192600.0
2013-07-12 10:55:00,31.76,31.76,31.71,31.72,394000.0,26.6128,26.6128,26.5709,26.5792,394000.0
2013-07-12 11:00:00,31.73,31.73,31.7,31.73,385400.0,26.5876,26.5876,26.5625,26.5876,385400.0
2013-07-12 11:05:00,31.73,31.73,31.72,31.72,142900.0,26.5876,26.5876,26.5792,26.5792,142900.0
2013-07-12 11:10:00,31.72,31.73,31.68,31.69,263400.0,26.5792,26.5876,26.5457,26.5541,263400.0
2013-07-12 11:15:00,31.69,31.69,31.6,31.62,562800.0,26.5541,26.5541,26.4787,26.4954,562800.0
2013-07-12 11:20:00,31.61,31.64,31.6,31.62,441400.0,26.4871,26.5122,26.4787,26.4954,441400.0
2013-07-12 11:25:00,31.62,31.62,31.57,31.6,335900.0,26.4954,26.4954,26.4535,26.4787,335900.0
2013-07-12 11:30:00,31.6,31.63,31.59,31.6,298000.0,26.4787,26.5038,26.4703,26.4787,298000.0
2013-07-12 11:35:00,31.6,31.61,31.55,31.59,394300.0,26.4787,26.4871,26.4368,26.4703,394300.0
2013-07-12 11:40:00,31.58,31.61,31.55,31.61,475300.0,26.4619,26.4871,26.4368,26.4871,475300.0
2013-07-12 11:45:00,31.61,31.61,31.57,31.6,237000.0,26.4871,26.4871,26.4535,26.4787,237000.0
2013-07-12 11:50:00,31.6,31.6,31.57,31.58,325100.0,26.4787,26.4787,26.4535,26.4619,325100.0
2013-07-12 11:55:00,31.59,31.59,31.47,31.5,1338500.0,26.4703,26.4703,26.3698,26.3949,1338500.0
2013-07-12 12:00:00,31.5,31.55,31.49,31.52,299700.0,26.3949,26.4368,26.3865,26.4116,299700.0
2013-07-12 12:05:00,31.52,31.56,31.52,31.54,517400.0,26.4116,26.4452,26.4116,26.4284,517400.0
2013-07-12 12:10:00,31.54,31.54,31.48,31.49,429000.0,26.4284,26.4284,26.3781,26.3865,429000.0
2013-07-12 12:15:00,31.5,31.5,31.45,31.46,548200.0,26.3949,26.3949,26.353,26.3614,548200.0
2013-07-12 12:20:00,31.46,31.47,31.42,31.46,498400.0,26.3614,26.3698,26.3279,26.3614,498400.0
2013-07-12 12:25:00,31.46,31.5,31.44,31.45,998400.0,26.3614,26.3949,26.3446,26.353,998400.0
2013-07-12 12:30:00,31.46,31.47,31.44,31.47,575300.0,26.3614,26.3698,26.3446,26.3698,575300.0
2013-07-12 12:35:00,31.46,31.48,31.45,31.47,651000.0,26.3614,26.3781,26.353,26.3698,651000.0
2013-07-12 12:40:00,31.47,31.58,31.46,31.54,1043800.0,26.3698,26.4619,26.3614,26.4284,1043800.0
2013-07-12 12:45:00,31.54,31.63,31.53,31.62,443400.0,26.4284,26.5038,26.42,26.4954,443400.0
2013-07-12 12:50:00,31.62,31.63,31.57,31.57,381700.0,26.4954,26.5038,26.4535,26.4535,381700.0
2013-07-12 12:55:00,31.57,31.58,31.54,31.56,407900.0,26.4535,26.4619,26.4284,26.4452,407900.0
2013-07-12 13:00:00,31.56,31.61,31.56,31.61,431600.0,26.4452,26.4871,26.4452,26.4871,431600.0
2013-07-12 13:05:00,31.61,31.62,31.6,31.62,175300.0,26.4871,26.4954,26.4787,26.4954,175300.0
2013-07-12 13:10:00,31.62,31.62,31.6,31.6,293200.0,26.4954,26.4954,26.4787,26.4787,293200.0
2013-07-12 13:15:00,31.6,31.65,31.58,31.65,556500.0,26.4787,26.5206,26.4619,26.5206,556500.0
2013-07-12 13:20:00,31.65,31.73,31.64,31.71,570800.0,26.5206,26.5876,26.5122,26.5709,570800.0
2013-07-12 13:25:00,31.71,31.75,31.7,31.71,405200.0,26.5709,26.6044,26.5625,26.5709,405200.0
2013-07-12 13:30:00,31.71,31.72,31.64,31.66,450100.0,26.5709,26.5792,26.5122,26.529,450100.0
2013-07-12 13:35:00,31.66,31.66,31.58,31.6,490100.0,26.529,26.529,26.4619,26.4787,490100.0
2013-07-12 13:40:00,31.6,31.65,31.59,31.64,386300.0,26.4787,26.5206,26.4703,26.5122,386300.0
2013-07-12 13:45:00,31.64,31.69,31.64,31.69,358600.0,26.5122,26.5541,26.5122,26.5541,358600.0
2013-07-12 13:50:00,31.68,31.69,31.62,31.63,499900.0,26.5457,26.5541,26.4954,26.5038,499900.0
2013-07-12 13:55:00,31.63,31.63,31.58,31.62,340200.0,26.5038,26.5038,26.4619,26.4954,340200.0
2013-07-12 14:00:00,31.61,31.63,31.61,31.63,293000.0,26.4871,26.5038,26.4871,26.5038,293000.0
2013-07-12 14:05:00,31.63,31.64,31.6,31.64,603900.0,26.5038,26.5122,26.4787,26.5122,603900.0
2013-07-12 14:10:00,31.64,31.66,31.62,31.66,505200.0,26.5122,26.529,26.4954,26.529,505200.0
2013-07-12 14:15:00,31.66,31.68,31.65,31.68,293200.0,26.529,26.5457,26.5206,26.5457,293200.0
2013-07-12 14:20:00,31.68,31.68,31.63,31.65,437700.0,26.5457,26.5457,26.5038,26.5206,437700.0
2013-07-12 14:25:00,31.65,31.66,31.6,31.61,352300.0,26.5206,26.529,26.4787,26.4871,352300.0
2013-07-12 14:30:00,31.61,31.63,31.6,31.62,365200.0,26.4871,26.5038,26.4787,26.4954,365200.0
2013-07-12 14:35:00,31.61,31.62,31.6,31.6,323600.0,26.4871,26.4954,26.4787,26.4787,323600.0
2013-07-12 14:40:00,31.6,31.65,31.6,31.65,457400.0,26.4787,26.5206,26.4787,26.5206,457400.0
2013-07-12 14:45:00,31.65,31.65,31.6,31.6,378500.0,26.5206,26.5206,26.4787,26.4787,378500.0
2013-07-12 14:50:00,31.6,31.63,31.6,31.63,370700.0,26.4787,26.5038,26.4787,26.5038,370700.0
2013-07-12 14:55:00,31.63,31.68,31.62,31.68,440100.0,26.5038,26.5457,26.4954,26.5457,440100.0
2013-07-12 15:00:00,31.68,31.68,31.62,31.62,468300.0,26.5457,26.5457,26.4954,26.4954,468300.0
2013-07-12 15:05:00,31.61,31.63,31.6,31.63,449400.0,26.4871,26.5038,26.4787,26.5038,449400.0
2013-07-12 15:10:00,31.63,31.63,31.58,31.59,707500.0,26.5038,26.5038,26.4619,26.4703,707500.0
2013-07-12 15:15:00,31.59,31.61,31.58,31.59,555700.0,26.4703,26.4871,26.4619,26.4703,555700.0
2013-07-12 15:20:00,31.58,31.59,31.55,31.55,874600.0,26.4619,26.4703,26.4368,26.4368,874600.0
2013-07-12 15:25:00,31.55,31.58,31.55,31.56,586400.0,26.4368,26.4619,26.4368,26.4452,586400.0
2013-07-12 15:30:00,31.56,31.58,31.55,31.58,665100.0,26.4452,26.4619,26.4368,26.4619,665100.0
2013-07-12 15:35:00,31.57,31.62,31.57,31.57,1360500.0,26.4535,26.4954,26.4535,26.4535,1360500.0
2013-07-12 15:40:00,31.58,31.62,31.58,31.61,1517100.0,26.4619,26.4954,26.4619,26.4871,1517100.0
2013-07-12 15:45:00,31.61,31.63,31.6,31.63,1552800.0,26.4871,26.5038,26.4787,26.5038,1552800.0
2013-07-12 15:50:00,31.63,31.63,31.42,31.47,7829500.0,26.5038,26.5038,26.3279,26.3698,7829500.0
2013-07-12 15:55:00,31.47,31.47,31.24,31.25,15533200.0,26.3698,26.3698,26.177,26.1854,15533200.0
2013-07-15 09:30:00,31.48,31.54,31.37,31.42,1198500.0,26.3781,26.4284,26.286,26.3279,1198500.0
2013-07-15 09:35:00,31.42,31.45,31.33,31.34,832800.0,26.3279,26.353,26.2524,26.2608,832800.0
2013-07-15 09:40:00,31.33,31.46,31.32,31.46,552500.0,26.2524,26.3614,26.2441,26.3614,552500.0
2013-07-15 09:45:00,31.46,31.46,31.37,31.4,701500.0,26.3614,26.3614,26.286,26.3111,701500.0
2013-07-15 09:50:00,31.39,31.46,31.36,31.45,489600.0,26.3027,26.3614,26.2776,26.353,489600.0
2013-07-15 09:55:00,31.44,31.45,31.41,31.44,350400.0,26.3446,26.353,26.3195,26.3446,350400.0
2013-07-15 10:00:00,31.45,31.5,31.44,31.5,524500.0,26.353,26.3949,26.3446,26.3949,524500.0
2013-07-15 10:05:00,31.5,31.53,31.49,31.49,418700.0,26.3949,26.42,26.3865,26.3865,418700.0
2013-07-15 10:10:00,31.49,31.55,31.48,31.54,566200.0,26.3865,26.4368,26.3781,26.4284,566200.0
2013-07-15 10:15:00,31.53,31.61,31.53,31.6,692800.0,26.42,26.4871,26.42,26.4787,692800.0
2013-07-15 10:20:00,31.6,31.64,31.58,31.63,433100.0,26.4787,26.5122,26.4619,26.5038,433100.0
2013-07-15 10:25:00,31.63,31.67,31.63,31.67,361900.0,26.5038,26.5373,26.5038,26.5373,361900.0
2013-07-15 10:30:00,31.67,31.67,31.6,31.65,737700.0,26.5373,26.5373,26.4787,26.5206,737700.0
2013-07-15 10:35:00,31.65,31.68,31.64,31.68,305400.0,26.5206,26.5457,26.5122,26.5457,305400.0
2013-07-15 10:40:00,31.68,31.74,31.67,31.74,307300.0,26.5457,26.596,26.5373,26.596,307300.0
2013-07-15 10:45:00,31.73,31.74,31.69,31.74,439700.0,26.5876,26.596,26.5541,26.596,439700.0
2013-07-15 10:50:00,31.74,31.74,31.69,31.73,237200.0,26.596,26.596,26.5541,26.5876,237200.0
2013-07-15 10:55:00,31.72,31.78,31.72,31.76,296700.0,26.5792,26.6295,26.5792,26.6128,296700.0
2013-07-15 11:00:00,31.76,31.8,31.75,31.8,434400.0,26.6128,26.6463,26.6044,26.6463,434400.0
2013-07-15 11:05:00,31.8,31.8,31.75,31.76,239300.0,26.6463,26.6463,26.6044,26.6128,239300.0
2013-07-15 11:10:00,31.76,31.78,31.75,31.78,168000.0,26.6128,26.6295,26.6044,26.6295,168000.0
2013-07-15 11:15:00,31.78,31.79,31.7,31.79,802600.0,26.6295,26.6379,26.5625,26.6379,802600.0
2013-07-15 11:20:00,31.78,31.83,31.78,31.83,871800.0,26.6295,26.6714,26.6295,26.6714,871800.0
2013-07-15 11:25:00,31.83,31.91,31.83,31.9,673000.0,26.6714,26.7384,26.6714,26.7301,673000.0
2013-07-15 11:30:00,31.89,31.9,31.82,31.88,468700.0,26.7217,26.7301,26.663,26.7133,468700.0
2013-07-15 11:35:00,31.88,31.92,31.87,31.92,252000.0,26.7133,26.7468,26.7049,26.7468,252000.0
2013-07-15 11:40:00,31.92,31.93,31.88,31.9,352000.0,26.7468,26.7552,26.7133,26.7301,352000.0
2013-07-15 11:45:00,31.9,31.9,31.87,31.89,250600.0,26.7301,26.7301,26.7049,26.7217,250600.0
2013-07-15 11:50:00,31.88,31.93,31.88,31.92,490200.0,26.7133,26.7552,26.7133,26.7468,490200.0
2013-07-15 11:55:00,31.92,31.95,31.91,31.94,203600.0,26.7468,26.772,26.7384,26.7636,203600.0
2013-07-15 12:00:00,31.94,31.95,31.91,31.94,399400.0,26.7636,26.772,26.7384,26.7636,399400.0
2013-07-15 12:05:00,31.94,31.94,31.85,31.85,390600.0,26.7636,26.7636,26.6882,26.6882,390600.0
2013-07-15 12:10:00,31.86,31.89,31.85,31.89,314700.0,26.6965,26.7217,26.6882,26.7217,314700.0
2013-07-15 12:15:00,31.89,31.89,31.85,31.86,383400.0,26.7217,26.7217,26.6882,26.6965,383400.0
2013-07-15 12:20:00,31.86,31.86,31.83,31.83,283900.0,26.6965,26.6965,26.6714,26.6714,283900.0
2013-07-15 12:25:00,31.83,31.9,31.83,31.9,260800.0,26.6714,26.7301,26.6714,26.7301,260800.0
2013-07-15 12:30:00,31.9,31.9,31.86,31.89,235100.0,26.7301,26.7301,26.6965,26.7217,235100.0
2013-07-15 12:35:00,31.88,31.89,31.86,31.86,123500.0,26.7133,26.7217,26.6965,26.6965,123500.0
2013-07-15 12:40:00,31.87,31.87,31.85,31.86,291700.0,26.7049,26.7049,26.6882,26.6965,291700.0
2013-07-15 12:45:00,31.86,31.87,31.86,31.86,196200.0,26.6965,26.7049,26.6965,26.6965,196200.0
2013-07-15 12:50:00,31.87,31.92,31.86,31.92,201600.0,26.7049,26.7468,26.6965,26.7468,201600.0
2013-07-15 12:55:00,31.92,31.94,31.91,31.92,230800.0,26.7468,26.7636,26.7384,26.7468,230800.0
2013-07-15 13:00:00,31.93,31.93,31.9,31.92,187000.0,26.7552,26.7552,26.7301,26.7468,187000.0
2013-07-15 13:05:00,31.92,31.95,31.91,31.95,107900.0,26.7468,26.772,26.7384,26.772,107900.0
2013-07-15 13:10:00,31.94,31.95,31.93,31.95,280500.0,26.7636,26.772,26.7552,26.772,280500.0
2013-07-15 13:15:00,31.95,31.96,31.94,31.95,370400.0,26.772,26.7803,26.7636,26.772,370400.0
2013-07-15 13:20:00,31.95,31.96,31.94,31.96,197600.0,26.772,26.7803,26.7636,26.7803,197600.0
2013-07-15 13:25:00,31.96,31.96,31.93,31.95,480800.0,26.7803,26.7803,26.7552,26.772,480800.0
2013-07-15 13:30:00,31.94,31.95,31.92,31.92,291900.0,26.7636,26.772,26.7468,26.7468,291900.0
2013-07-15 13:35:00,31.93,31.93,31.92,31.92,261000.0,26.7552,26.7552,26.7468,26.7468,261000.0
2013-07-15 13:40:00,31.93,31.93,31.87,31.88,506000.0,26.7552,26.7552,26.7049,26.7133,506000.0
2013-07-15 13:45:00,31.88,31.98,31.87,31.97,887300.0,26.7133,26.7971,26.7049,26.7887,887300.0
2013-07-15 13:50:00,31.98,31.99,31.97,31.99,150800.0,26.7971,26.8055,26.7887,26.8055,150800.0
2013-07-15 13:55:00,31.98,31.99,31.98,31.98,90100.0,26.7971,26.8055,26.7971,26.7971,90100.0
2013-07-15 14:00:00,31.99,32.0,31.98,32.0,292500.0,26.8055,26.8139,26.7971,26.8139,292500.0
2013-07-15 14:05:00,32.0,32.01,31.99,32.01,918900.0,26.8139,26.8222,26.8055,26.8222,918900.0
2013-07-15 14:10:00,32.01,32.02,31.96,32.02,754200.0,26.8222,26.8306,26.7803,26.8306,754200.0
2013-07-15 14:15:00,32.01,32.04,31.99,32.0,459600.0,26.8222,26.8474,26.8055,26.8139,459600.0
2013-07-15 14:20:00,31.99,32.01,31.97,32.01,357700.0,26.8055,26.8222,26.7887,26.8222,357700.0
2013-07-15 14:25:00,32.01,32.01,32.0,32.01,221900.0,26.8222,26.8222,26.8139,26.8222,221900.0
2013-07-15 14:30:00,32.0,32.01,31.95,31.96,296300.0,26.8139,26.8222,26.772,26.7803,296300.0
2013-07-15 14:35:00,31.95,31.96,31.93,31.96,248700.0,26.772,26.7803,26.7552,26.7803,248700.0
2013-07-15 14:40:00,31.96,31.99,31.95,31.99,345600.0,26.7803,26.8055,26.772,26.8055,345600.0
2013-07-15 14:45:00,31.99,32.0,31.98,32.0,180300.0,26.8055,26.8139,26.7971,26.8139,180300.0
2013-07-15 14:50:00,31.99,32.0,31.96,31.96,345300.0,26.8055,26.8139,26.7803,26.7803,345300.0
2013-07-15 14:55:00,31.97,31.99,31.95,31.98,294200.0,26.7887,26.8055,26.772,26.7971,294200.0
2013-07-15 15:00:00,31.98,32.0,31.97,32.0,136200.0,26.7971,26.8139,26.7887,26.8139,136200.0
2013-07-15 15:05:00,32.0,32.03,31.99,32.02,471600.0,26.8139,26.839,26.8055,26.8306,471600.0
2013-07-15 15:10:00,32.03,32.04,32.02,32.04,142900.0,26.839,26.8474,26.8306,26.8474,142900.0
2013-07-15 15:15:00,32.04,32.04,32.0,32.01,663500.0,26.8474,26.8474,26.8139,26.8222,663500.0
2013-07-15 15:20:00,32.01,32.01,31.98,31.98,242800.0,26.8222,26.8222,26.7971,26.7971,242800.0
2013-07-15 15:25:00,31.98,32.01,31.96,32.01,554600.0,26.7971,26.8222,26.7803,26.8222,554600.0
2013-07-15 15:30:00,32.01,32.01,32.0,32.01,216100.0,26.8222,26.8222,26.8139,26.8222,216100.0
2013-07-15 15:35:00,32.0,32.03,32.0,32.03,595900.0,26.8139,26.839,26.8139,26.839,595900.0
2013-07-15 15:40:00,32.03,32.05,32.02,32.04,808200.0,26.839,26.8558,26.8306,26.8474,808200.0
2013-07-15 15:45:00,32.05,32.05,32.0,32.01,866300.0,26.8558,26.8558,26.8139,26.8222,866300.0
2013-07-15 15:50:00,32.01,32.02,31.97,32.01,938900.0,26.8222,26.8306,26.7887,26.8222,938900.0
2013-07-15 15:55:00,32.01,32.03,31.98,32.03,1499400.0,26.8222,26.839,26.7971,26.839,1499400.0
2013-07-16 09:30:00,31.99,32.07,31.87,31.9,769100.0,26.8055,26.8725,26.7049,26.7301,769100.0
2013-07-16 09:35:00,31.9,32.0,31.86,31.96,630500.0,26.7301,26.8139,26.6965,26.7803,630500.0
2013-07-16 09:40:00,31.96,31.98,31.93,31.96,394500.0,26.7803,26.7971,26.7552,26.7803,394500.0
2013-07-16 09:45:00,31.95,31.96,31.94,31.96,281200.0,26.772,26.7803,26.7636,26.7803,281200.0
2013-07-16 09:50:00,31.96,32.0,31.95,31.95,261200.0,26.7803,26.8139,26.772,26.772,261200.0
2013-07-16 09:55:00,31.95,31.98,31.95,31.96,367100.0,26.772,26.7971,26.772,26.7803,367100.0
2013-07-16 10:00:00,31.96,32.04,31.96,32.04,353100.0,26.7803,26.8474,26.7803,26.8474,353100.0
2013-07-16 10:05:00,32.04,32.07,32.02,32.05,444700.0,26.8474,26.8725,26.8306,26.8558,444700.0
2013-07-16 10:10:00,32.05,32.08,32.03,32.04,505800.0,26.8558,26.8809,26.839,26.8474,505800.0
2013-07-16 10:15:00,32.04,32.09,32.03,32.08,341700.0,26.8474,26.8893,26.839,26.8809,341700.0
2013-07-16 10:20:00,32.07,32.08,32.05,32.07,153500.0,26.8725,26.8809,26.8558,26.8725,153500.0
2013-07-16 10:25:00,32.06,32.08,32.04,32.08,455500.0,26.8641,26.8809,26.8474,26.8809,455500.0
2013-07-16 10:30:00,32.08,32.08,32.05,32.06,154000.0,26.8809,26.8809,26.8558,26.8641,154000.0
2013-07-16 10:35:00,32.06,32.1,32.05,32.09,308300.0,26.8641,26.8976,26.8558,26.8893,308300.0
2013-07-16 10:40:00,32.09,32.1,32.07,32.07,303100.0,26.8893,26.8976,26.8725,26.8725,303100.0
2013-07-16 10:45:00,32.07,32.08,32.07,32.07,172000.0,26.8725,26.8809,26.8725,26.8725,172000.0
2013-07-16 10:50:00,32.07,32.09,32.07,32.08,146000.0,26.8725,26.8893,26.8725,26.8809,146000.0
2013-07-16 10:55:00,32.08,32.09,31.99,32.0,353200.0,26.8809,26.8893,26.8055,26.8139,353200.0
2013-07-16 11:00:00,31.99,32.04,31.99,32.04,187800.0,26.8055,26.8474,26.8055,26.8474,187800.0
2013-07-16 11:05:00,32.04,32.1,32.03,32.1,371500.0,26.8474,26.8976,26.839,26.8976,371500.0
2013-07-16 11:10:00,32.1,32.15,32.08,32.08,698100.0,26.8976,26.9395,26.8809,26.8809,698100.0
2013-07-16 11:15:00,32.08,32.11,32.07,32.1,278100.0,26.8809,26.906,26.8725,26.8976,278100.0
2013-07-16 11:20:00,32.11,32.12,32.09,32.11,220100.0,26.906,26.9144,26.8893,26.906,220100.0
2013-07-16 11:25:00,32.09,32.12,32.07,32.07,454400.0,26.8893,26.9144,26.8725,26.8725,454400.0
2013-07-16 11:30:00,32.07,32.09,32.06,32.06,234200.0,26.8725,26.8893,26.8641,26.8641,234200.0
2013-07-16 11:35:00,32.07,32.08,32.04,32.06,253700.0,26.8725,26.8809,26.8474,26.8641,253700.0
2013-07-16 11:40:00,32.05,32.06,32.0,32.0,258700.0,26.8558,26.8641,26.8139,26.8139,258700.0
2013-07-16 11:45:00,32.0,32.02,31.98,31.99,209600.0,26.8139,26.8306,26.7971,26.8055,209600.0
2013-07-16 11:50:00,31.99,32.02,31.98,32.02,207900.0,26.8055,26.8306,26.7971,26.8306,207900.0
2013-07-16 11:55:00,32.01,32.04,32.0,32.04,271600.0,26.8222,26.8474,26.8139,26.8474,271600.0
2013-07-16 12:00:00,32.04,32.05,32.03,32.05,103600.0,26.8474,26.8558,26.839,26.8558,103600.0
2013-07-16 12:05:00,32.05,32.06,32.03,32.04,248800.0,26.8558,26.8641,26.839,26.8474,248800.0
2013-07-16 12:10:00,32.04,32.05,32.03,32.05,60700.0,26.8474,26.8558,26.839,26.8558,60700.0
2013-07-16 12:15:00,32.05,32.09,32.04,32.09,107600.0,26.8558,26.8893,26.8474,26.8893,107600.0
2013-07-16 12:20:00,32.09,32.09,32.08,32.09,58400.0,26.8893,26.8893,26.8809,26.8893,58400.0
2013-07-16 12:25:00,32.09,32.09,32.08,32.09,58600.0,26.8893,26.8893,26.8809,26.8893,58600.0
2013-07-16 12:30:00,32.09,32.09,32.08,32.08,89000.0,26.8893,26.8893,26.8809,26.8809,89000.0
2013-07-16 12:35:00,32.09,32.1,32.06,32.07,324500.0,26.8893,26.8976,26.8641,26.8725,324500.0
2013-07-16 12:40:00,32.08,32.08,32.07,32.08,48600.0,26.8809,26.8809,26.8725,26.8809,48600.0
2013-07-16 12:45:00,32.08,32.08,32.05,32.06,143600.0,26.8809,26.8809,26.8558,26.8641,143600.0
2013-07-16 12:50:00,32.07,32.07,32.04,32.05,170900.0,26.8725,26.8725,26.8474,26.8558,170900.0
2013-07-16 12:55:00,32.05,32.05,32.03,32.03,90200.0,26.8558,26.8558,26.839,26.839,90200.0
2013-07-16 13:00:00,32.04,32.04,32.03,32.04,152100.0,26.8474,26.8474,26.839,26.8474,152100.0
2013-07-16 13:05:00,32.04,32.04,32.02,32.02,120300.0,26.8474,26.8474,26.8306,26.8306,120300.0
2013-07-16 13:10:00,32.02,32.05,32.01,32.02,230700.0,26.8306,26.8558,26.8222,26.8306,230700.0
2013-07-16 13:15:00,32.02,32.03,32.01,32.02,148800.0,26.8306,26.839,26.8222,26.8306,148800.0
2013-07-16 13:20:00,32.03,32.03,32.02,32.02,124300.0,26.839,26.839,26.8306,26.8306,124300.0
2013-07-16 13:25:00,32.02,32.03,32.02,32.03,57400.0,26.8306,26.839,26.8306,26.839,57400.0
2013-07-16 13:30:00,32.02,32.05,32.02,32.05,268000.0,26.8306,26.8558,26.8306,26.8558,268000.0
2013-07-16 13:35:00,32.05,32.06,32.04,32.06,91000.0,26.8558,26.8641,26.8474,26.8641,91000.0
2013-07-16 13:40:00,32.05,32.09,32.05,32.07,276800.0,26.8558,26.8893,26.8558,26.8725,276800.0
2013-07-16 13:45:00,32.07,32.08,32.06,32.08,123300.0,26.8725,26.8809,26.8641,26.8809,123300.0
2013-07-16 13:50:00,32.08,32.08,32.06,32.07,124300.0,26.8809,26.8809,26.8641,26.8725,124300.0
2013-07-16 13:55:00,32.08,32.08,32.07,32.08,90100.0,26.8809,26.8809,26.8725,26.8809,90100.0
2013-07-16 14:00:00,32.08,32.11,32.07,32.11,196300.0,26.8809,26.906,26.8725,26.906,196300.0
2013-07-16 14:05:00,32.11,32.14,32.11,32.12,265400.0,26.906,26.9312,26.906,26.9144,265400.0
2013-07-16 14:10:00,32.12,32.14,32.11,32.14,160400.0,26.9144,26.9312,26.906,26.9312,160400.0
2013-07-16 14:15:00,32.13,32.15,32.12,32.15,210600.0,26.9228,26.9395,26.9144,26.9395,210600.0
2013-07-16 14:20:00,32.15,32.15,32.1,32.11,301100.0,26.9395,26.9395,26.8976,26.906,301100.0
2013-07-16 14:25:00,32.11,32.14,32.11,32.12,228000.0,26.906,26.9312,26.906,26.9144,228000.0
2013-07-16 14:30:00,32.12,32.12,32.09,32.11,427600.0,26.9144,26.9144,26.8893,26.906,427600.0
2013-07-16 14:35:00,32.1,32.12,32.1,32.11,314300.0,26.8976,26.9144,26.8976,26.906,314300.0
2013-07-16 14:40:00,32.11,32.11,32.07,32.08,341600.0,26.906,26.906,26.8725,26.8809,341600.0
2013-07-16 14:45:00,32.08,32.09,32.07,32.09,190200.0,26.8809,26.8893,26.8725,26.8893,190200.0
2013-07-16 14:50:00,32.08,32.11,32.08,32.1,296000.0,26.8809,26.906,26.8809,26.8976,296000.0
2013-07-16 14:55:00,32.1,32.1,32.09,32.09,144400.0,26.8976,26.8976,26.8893,26.8893,144400.0
2013-07-16 15:00:00,32.09,32.1,32.08,32.08,371200.0,26.8893,26.8976,26.8809,26.8809,371200.0
2013-07-16 15:05:00,32.07,32.09,32.07,32.08,315200.0,26.8725,26.8893,26.8725,26.8809,315200.0
2013-07-16 15:10:00,32.08,32.1,32.07,32.1,177400.0,26.8809,26.8976,26.8725,26.8976,177400.0
2013-07-16 15:15:00,32.09,32.12,32.09,32.11,404500.0,26.8893,26.9144,26.8893,26.906,404500.0
2013-07-16 15:20:00,32.11,32.11,32.08,32.1,255600.0,26.906,26.906,26.8809,26.8976,255600.0
2013-07-16 15:25:00,32.1,32.1,32.07,32.08,246800.0,26.8976,26.8976,26.8725,26.8809,246800.0
2013-07-16 15:30:00,32.08,32.1,32.07,32.09,292400.0,26.8809,26.8976,26.8725,26.8893,292400.0
2013-07-16 15:35:00,32.08,32.09,32.04,32.04,311800.0,26.8809,26.8893,26.8474,26.8474,311800.0
2013-07-16 15:40:00,32.05,32.05,32.03,32.03,252900.0,26.8558,26.8558,26.839,26.839,252900.0
2013-07-16 15:45:00,32.03,32.04,31.99,32.0,508400.0,26.839,26.8474,26.8055,26.8139,508400.0
2013-07-16 15:50:00,32.0,32.04,32.0,32.04,459000.0,26.8139,26.8474,26.8139,26.8474,459000.0
2013-07-16 15:55:00,32.03,32.04,31.98,32.01,1086600.0,26.839,26.8474,26.7971,26.8222,1086600.0
2013-07-17 09:30:00,32.05,32.17,32.05,32.17,689200.0,26.8558,26.9563,26.8558,26.9563,689200.0
2013-07-17 09:35:00,32.17,32.2,32.13,32.19,478800.0,26.9563,26.9814,26.9228,26.9731,478800.0
2013-07-17 09:40:00,32.19,32.2,32.17,32.19,318900.0,26.9731,26.9814,26.9563,26.9731,318900.0
2013-07-17 09:45:00,32.19,32.2,32.18,32.19,643400.0,26.9731,26.9814,26.9647,26.9731,643400.0
2013-07-17 09:50:00,32.2,32.2,32.17,32.18,334900.0,26.9814,26.9814,26.9563,26.9647,334900.0
2013-07-17 09:55:00,32.18,32.2,32.17,32.19,419600.0,26.9647,26.9814,26.9563,26.9731,419600.0
2013-07-17 10:00:00,32.19,32.2,32.18,32.2,188900.0,26.9731,26.9814,26.9647,26.9814,188900.0
2013-07-17 10:05:00,32.2,32.25,32.19,32.21,583600.0,26.9814,27.0233,26.9731,26.9898,583600.0
2013-07-17 10:10:00,32.21,32.23,32.18,32.19,223300.0,26.9898,27.0066,26.9647,26.9731,223300.0
2013-07-17 10:15:00,32.2,32.22,32.19,32.22,123400.0,26.9814,26.9982,26.9731,26.9982,123400.0
2013-07-17 10:20:00,32.22,32.25,32.22,32.24,201300.0,26.9982,27.0233,26.9982,27.015,201300.0
2013-07-17 10:25:00,32.25,32.28,32.22,32.28,589800.0,27.0233,27.0485,26.9982,27.0485,589800.0
2013-07-17 10:30:00,32.27,32.29,32.24,32.27,153800.0,27.0401,27.0569,27.015,27.0401,153800.0
2013-07-17 10:35:00,32.26,32.3,32.26,32.28,243900.0,27.0317,27.0652,27.0317,27.0485,243900.0
2013-07-17 10:40:00,32.29,32.3,32.26,32.27,354800.0,27.0569,27.0652,27.0317,27.0401,354800.0
2013-07-17 10:45:00,32.27,32.27,32.22,32.25,368600.0,27.0401,27.0401,26.9982,27.0233,368600.0
2013-07-17 10:50:00,32.24,32.29,32.24,32.27,163700.0,27.015,27.0569,27.015,27.0401,163700.0
2013-07-17 10:55:00,32.27,32.3,32.26,32.29,117600.0,27.0401,27.0652,27.0317,27.0569,117600.0
2013-07-17 11:00:00,32.3,32.3,32.27,32.27,208700.0,27.0652,27.0652,27.0401,27.0401,208700.0
2013-07-17 11:05:00,32.27,32.37,32.27,32.35,416200.0,27.0401,27.1239,27.0401,27.1071,416200.0
2013-07-17 11:10:00,32.35,32.37,32.31,32.31,204200.0,27.1071,27.1239,27.0736,27.0736,204200.0
2013-07-17 11:15:00,32.31,32.37,32.3,32.33,308400.0,27.0736,27.1239,27.0652,27.0904,308400.0
2013-07-17 11:20:00,32.33,32.36,32.29,32.29,204000.0,27.0904,27.1155,27.0569,27.0569,204000.0
2013-07-17 11:25:00,32.3,32.32,32.27,32.29,224200.0,27.0652,27.082,27.0401,27.0569,224200.0
2013-07-17 11:30:00,32.28,32.3,32.27,32.3,222700.0,27.0485,27.0652,27.0401,27.0652,222700.0
2013-07-17 11:35:00,32.3,32.33,32.25,32.33,482000.0,27.0652,27.0904,27.0233,27.0904,482000.0
2013-07-17 11:40:00,32.32,32.37,32.31,32.36,251500.0,27.082,27.1239,27.0736,27.1155,251500.0
2013-07-17 11:45:00,32.36,32.4,32.36,32.38,153100.0,27.1155,27.149,27.1155,27.1323,153100.0
2013-07-17 11:50:00,32.38,32.38,32.29,32.3,181300.0,27.1323,27.1323,27.0569,27.0652,181300.0
2013-07-17 11:55:00,32.29,32.33,32.29,32.3,173800.0,27.0569,27.0904,27.0569,27.0652,173800.0
2013-07-17 12:00:00,32.31,32.33,32.3,32.3,145800.0,27.0736,27.0904,27.0652,27.0652,145800.0
2013-07-17 12:05:00,32.3,32.32,32.3,32.31,252500.0,27.0652,27.082,27.0652,27.0736,252500.0
2013-07-17 12:10:00,32.32,32.38,32.32,32.37,178700.0,27.082,27.1323,27.082,27.1239,178700.0
2013-07-17 12:15:00,32.37,32.4,32.36,32.38,144200.0,27.1239,27.149,27.1155,27.1323,144200.0
2013-07-17 12:20:00,32.39,32.4,32.37,32.38,92300.0,27.1406,27.149,27.1239,27.1323,92300.0
2013-07-17 12:25:00,32.38,32.4,32.37,32.39,272200.0,27.1323,27.149,27.1239,27.1406,272200.0
2013-07-17 12:30:00,32.4,32.42,32.39,32.4,207700.0,27.149,27.1658,27.1406,27.149,207700.0
2013-07-17 12:35:00,32.4,32.41,32.39,32.41,107500.0,27.149,27.1574,27.1406,27.1574,107500.0
2013-07-17 12:40:00,32.41,32.44,32.4,32.43,202700.0,27.1574,27.1825,27.149,27.1742,202700.0
2013-07-17 12:45:00,32.42,32.43,32.4,32.43,173800.0,27.1658,27.1742,27.149,27.1742,173800.0
2013-07-17 12:50:00,32.42,32.43,32.38,32.38,273200.0,27.1658,27.1742,27.1323,27.1323,273200.0
2013-07-17 12:55:00,32.38,32.38,32.32,32.34,328600.0,27.1323,27.1323,27.082,27.0988,328600.0
2013-07-17 13:00:00,32.33,32.35,32.33,32.34,123500.0,27.0904,27.1071,27.0904,27.0988,123500.0
2013-07-17 13:05:00,32.34,32.37,32.34,32.37,70300.0,27.0988,27.1239,27.0988,27.1239,70300.0
2013-07-17 13:10:00,32.37,32.37,32.32,32.33,179900.0,27.1239,27.1239,27.082,27.0904,179900.0
2013-07-17 13:15:00,32.33,32.37,32.32,32.37,201600.0,27.0904,27.1239,27.082,27.1239,201600.0
2013-07-17 13:20:00,32.37,32.39,32.35,32.38,238900.0,27.1239,27.1406,27.1071,27.1323,238900.0
2013-07-17 13:25:00,32.38,32.38,32.34,32.34,212100.0,27.1323,27.1323,27.0988,27.0988,212100.0
2013-07-17 13:30:00,32.34,32.35,32.32,32.32,211400.0,27.0988,27.1071,27.082,27.082,211400.0
2013-07-17 13:35:00,32.32,32.34,32.32,32.33,91900.0,27.082,27.0988,27.082,27.0904,91900.0
2013-07-17 13:40:00,32.34,32.34,32.33,32.34,79800.0,27.0988,27.0988,27.0904,27.0988,79800.0
2013-07-17 13:45:00,32.33,32.35,32.33,32.35,156900.0,27.0904,27.1071,27.0904,27.1071,156900.0
2013-07-17 13:50:00,32.34,32.35,32.33,32.34,212200.0,27.0988,27.1071,27.0904,27.0988,212200.0
2013-07-17 13:55:00,32.34,32.34,32.3,32.31,173800.0,27.0988,27.0988,27.0652,27.0736,173800.0
2013-07-17 14:00:00,32.3,32.32,32.3,32.32,148100.0,27.0652,27.082,27.0652,27.082,148100.0
2013-07-17 14:05:00,32.32,32.32,32.31,32.32,169200.0,27.082,27.082,27.0736,27.082,169200.0
2013-07-17 14:10:00,32.32,32.32,32.31,32.31,181700.0,27.082,27.082,27.0736,27.0736,181700.0
2013-07-17 14:15:00,32.31,32.32,32.3,32.3,164200.0,27.0736,27.082,27.0652,27.0652,164200.0
2013-07-17 14:20:00,32.3,32.31,32.29,32.29,267900.0,27.0652,27.0736,27.0569,27.0569,267900.0
2013-07-17 14:25:00,32.29,32.32,32.25,32.25,377300.0,27.0569,27.082,27.0233,27.0233,377300.0
2013-07-17 14:30:00,32.25,32.26,32.2,32.2,132700.0,27.0233,27.0317,26.9814,26.9814,132700.0
2013-07-17 14:35:00,32.2,32.21,32.13,32.13,276200.0,26.9814,26.9898,26.9228,26.9228,276200.0
2013-07-17 14:40:00,32.13,32.13,32.05,32.11,499000.0,26.9228,26.9228,26.8558,26.906,499000.0
2013-07-17 14:45:00,32.12,32.13,32.09,32.11,406100.0,26.9144,26.9228,26.8893,26.906,406100.0
2013-07-17 14:50:00,32.11,32.14,32.1,32.14,186800.0,26.906,26.9312,26.8976,26.9312,186800.0
2013-07-17 14:55:00,32.13,32.14,32.11,32.13,275300.0,26.9228,26.9312,26.906,26.9228,275300.0
2013-07-17 15:00:00,32.13,32.15,32.13,32.15,147900.0,26.9228,26.9395,26.9228,26.9395,147900.0
2013-07-17 15:05:00,32.15,32.18,32.14,32.18,178700.0,26.9395,26.9647,26.9312,26.9647,178700.0
2013-07-17 15:10:00,32.18,32.18,32.13,32.16,181400.0,26.9647,26.9647,26.9228,26.9479,181400.0
2013-07-17 15:15:00,32.16,32.18,32.13,32.18,140900.0,26.9479,26.9647,26.9228,26.9647,140900.0
2013-07-17 15:20:00,32.18,32.18,32.13,32.13,171100.0,26.9647,26.9647,26.9228,26.9228,171100.0
2013-07-17 15:25:00,32.13,32.19,32.13,32.19,160300.0,26.9228,26.9731,26.9228,26.9731,160300.0
2013-07-17 15:30:00,32.19,32.19,32.09,32.1,267900.0,26.9731,26.9731,26.8893,26.8976,267900.0
2013-07-17 15:35:00,32.09,32.15,32.09,32.15,329300.0,26.8893,26.9395,26.8893,26.9395,329300.0
2013-07-17 15:40:00,32.15,32.15,32.1,32.11,324600.0,26.9395,26.9395,26.8976,26.906,324600.0
2013-07-17 15:45:00,32.1,32.14,32.1,32.13,428400.0,26.8976,26.9312,26.8976,26.9228,428400.0
2013-07-17 15:50:00,32.13,32.15,32.13,32.15,191800.0,26.9228,26.9395,26.9228,26.9395,191800.0
2013-07-17 15:55:00,32.14,32.15,32.13,32.13,914700.0,26.9312,26.9395,26.9228,26.9228,914700.0
2013-07-18 09:30:00,31.96,32.1,31.95,32.09,486300.0,26.7803,26.8976,26.772,26.8893,486300.0
2013-07-18 09:35:00,32.1,32.29,32.09,32.23,564600.0,26.8976,27.0569,26.8893,27.0066,564600.0
2013-07-18 09:40:00,32.24,32.4,32.24,32.39,513500.0,27.015,27.149,27.015,27.1406,513500.0
2013-07-18 09:45:00,32.39,32.46,32.38,32.42,870700.0,27.1406,27.1993,27.1323,27.1658,870700.0
2013-07-18 09:50:00,32.43,32.44,32.32,32.32,671500.0,27.1742,27.1825,27.082,27.082,671500.0
2013-07-18 09:55:00,32.33,32.34,32.21,32.24,388400.0,27.0904,27.0988,26.9898,27.015,388400.0
2013-07-18 10:00:00,32.24,32.29,32.24,32.25,416000.0,27.015,27.0569,27.015,27.0233,416000.0
2013-07-18 10:05:00,32.25,32.3,32.24,32.27,366700.0,27.0233,27.0652,27.015,27.0401,366700.0
2013-07-18 10:10:00,32.27,32.31,32.24,32.31,338700.0,27.0401,27.0736,27.015,27.0736,338700.0
2013-07-18 10:15:00,32.31,32.31,32.24,32.28,320200.0,27.0736,27.0736,27.015,27.0485,320200.0
2013-07-18 10:20:00,32.28,32.32,32.28,32.31,445100.0,27.0485,27.082,27.0485,27.0736,445100.0
2013-07-18 10:25:00,32.32,32.32,32.29,32.29,179300.0,27.082,27.082,27.0569,27.0569,179300.0
2013-07-18 10:30:00,32.29,32.36,32.27,32.36,349500.0,27.0569,27.1155,27.0401,27.1155,349500.0
2013-07-18 10:35:00,32.36,32.39,32.29,32.3,288500.0,27.1155,27.1406,27.0569,27.0652,288500.0
2013-07-18 10:40:00,32.29,32.3,32.28,32.3,267900.0,27.0569,27.0652,27.0485,27.0652,267900.0
2013-07-18 10:45:00,32.3,32.3,32.24,32.26,231400.0,27.0652,27.0652,27.015,27.0317,231400.0
2013-07-18 10:50:00,32.26,32.29,32.23,32.27,543800.0,27.0317,27.0569,27.0066,27.0401,543800.0
2013-07-18 10:55:00,32.27,32.31,32.25,32.28,309800.0,27.0401,27.0736,27.0233,27.0485,309800.0
2013-07-18 11:00:00,32.28,32.29,32.28,32.28,126200.0,27.0485,27.0569,27.0485,27.0485,126200.0
2013-07-18 11:05:00,32.28,32.32,32.28,32.31,262000.0,27.0485,27.082,27.0485,27.0736,262000.0
2013-07-18 11:10:00,32.33,32.36,32.31,32.32,315100.0,27.0904,27.1155,27.0736,27.082,315100.0
2013-07-18 11:15:00,32.31,32.32,32.29,32.3,190300.0,27.0736,27.082,27.0569,27.0652,190300.0
2013-07-18 11:20:00,32.29,32.3,32.27,32.27,193500.0,27.0569,27.0652,27.0401,27.0401,193500.0
2013-07-18 11:25:00,32.27,32.27,32.19,32.23,283100.0,27.0401,27.0401,26.9731,27.0066,283100.0
2013-07-18 11:30:00,32.22,32.29,32.21,32.29,238700.0,26.9982,27.0569,26.9898,27.0569,238700.0
2013-07-18 11:35:00,32.29,32.29,32.26,32.26,142000.0,27.0569,27.0569,27.0317,27.0317,142000.0
2013-07-18 11:40:00,32.25,32.26,32.25,32.26,128000.0,27.0233,27.0317,27.0233,27.0317,128000.0
2013-07-18 11:45:00,32.25,32.26,32.2,32.24,200500.0,27.0233,27.0317,26.9814,27.015,200500.0
2013-07-18 11:50:00,32.23,32.26,32.21,32.26,245200.0,27.0066,27.0317,26.9898,27.0317,245200.0
2013-07-18 11:55:00,32.26,32.26,32.22,32.22,206200.0,27.0317,27.0317,26.9982,26.9982,206200.0
2013-07-18 12:00:00,32.22,32.23,32.19,32.2,240600.0,26.9982,27.0066,26.9731,26.9814,240600.0
2013-07-18 12:05:00,32.2,32.24,32.19,32.19,265000.0,26.9814,27.015,26.9731,26.9731,265000.0
2013-07-18 12:10:00,32.2,32.2,32.15,32.17,157100.0,26.9814,26.9814,26.9395,26.9563,157100.0
2013-07-18 12:15:00,32.17,32.2,32.16,32.16,187500.0,26.9563,26.9814,26.9479,26.9479,187500.0
2013-07-18 12:20:00,32.16,32.18,32.13,32.13,200300.0,26.9479,26.9647,26.9228,26.9228,200300.0
2013-07-18 12:25:00,32.13,32.14,32.11,32.13,510600.0,26.9228,26.9312,26.906,26.9228,510600.0
2013-07-18 12:30:00,32.13,32.15,32.11,32.13,232400.0,26.9228,26.9395,26.906,26.9228,232400.0
2013-07-18 12:35:00,32.12,32.13,32.1,32.11,184500.0,26.9144,26.9228,26.8976,26.906,184500.0
2013-07-18 12:40:00,32.1,32.11,32.04,32.04,169800.0,26.8976,26.906,26.8474,26.8474,169800.0
2013-07-18 12:45:00,32.04,32.05,32.03,32.05,202000.0,26.8474,26.8558,26.839,26.8558,202000.0
2013-07-18 12:50:00,32.04,32.07,32.04,32.07,175400.0,26.8474,26.8725,26.8474,26.8725,175400.0
2013-07-18 12:55:00,32.07,32.1,32.06,32.1,199900.0,26.8725,26.8976,26.8641,26.8976,199900.0
2013-07-18 13:00:00,32.09,32.11,32.06,32.09,206700.0,26.8893,26.906,26.8641,26.8893,206700.0
2013-07-18 13:05:00,32.09,32.1,32.07,32.08,102500.0,26.8893,26.8976,26.8725,26.8809,102500.0
2013-07-18 13:10:00,32.07,32.08,32.05,32.05,142100.0,26.8725,26.8809,26.8558,26.8558,142100.0
2013-07-18 13:15:00,32.05,32.05,31.97,31.97,275400.0,26.8558,26.8558,26.7887,26.7887,275400.0
2013-07-18 13:20:00,31.97,31.98,31.92,31.92,237400.0,26.7887,26.7971,26.7468,26.7468,237400.0
2013-07-18 13:25:00,31.92,31.93,31.86,31.86,370400.0,26.7468,26.7552,26.6965,26.6965,370400.0
2013-07-18 13:30:00,31.86,31.91,31.81,31.88,584700.0,26.6965,26.7384,26.6546,26.7133,584700.0
2013-07-18 13:35:00,31.89,32.0,31.88,31.96,247000.0,26.7217,26.8139,26.7133,26.7803,247000.0
2013-07-18 13:40:00,31.96,32.0,31.95,31.99,197400.0,26.7803,26.8139,26.772,26.8055,197400.0
2013-07-18 13:45:00,32.0,32.0,31.97,31.99,210100.0,26.8139,26.8139,26.7887,26.8055,210100.0
2013-07-18 13:50:00,31.98,31.99,31.94,31.99,151000.0,26.7971,26.8055,26.7636,26.8055,151000.0
2013-07-18 13:55:00,31.99,32.01,31.96,31.97,132000.0,26.8055,26.8222,26.7803,26.7887,132000.0
2013-07-18 14:00:00,31.97,32.0,31.96,31.98,183300.0,26.7887,26.8139,26.7803,26.7971,183300.0
2013-07-18 14:05:00,31.98,32.01,31.97,31.97,174200.0,26.7971,26.8222,26.7887,26.7887,174200.0
2013-07-18 14:10:00,31.97,32.02,31.97,32.01,196400.0,26.7887,26.8306,26.7887,26.8222,196400.0
2013-07-18 14:15:00,32.01,32.01,31.96,31.98,162500.0,26.8222,26.8222,26.7803,26.7971,162500.0
2013-07-18 14:20:00,31.99,32.02,31.98,31.99,134000.0,26.8055,26.8306,26.7971,26.8055,134000.0
2013-07-18 14:25:00,31.98,32.01,31.98,31.99,146800.0,26.7971,26.8222,26.7971,26.8055,146800.0
2013-07-18 14:30:00,31.99,32.0,31.98,31.99,279900.0,26.8055,26.8139,26.7971,26.8055,279900.0
2013-07-18 14:35:00,32.0,32.03,31.99,32.02,271700.0,26.8139,26.839,26.8055,26.8306,271700.0
2013-07-18 14:40:00,32.03,32.04,32.02,32.02,217600.0,26.839,26.8474,26.8306,26.8306,217600.0
2013-07-18 14:45:00,32.02,32.02,31.99,31.99,223200.0,26.8306,26.8306,26.8055,26.8055,223200.0
2013-07-18 14:50:00,31.99,32.0,31.93,31.96,393500.0,26.8055,26.8139,26.7552,26.7803,393500.0
2013-07-18 14:55:00,31.96,32.01,31.95,32.01,219700.0,26.7803,26.8222,26.772,26.8222,219700.0
2013-07-18 15:00:00,32.01,32.01,31.94,31.94,203800.0,26.8222,26.8222,26.7636,26.7636,203800.0
2013-07-18 15:05:00,31.94,31.96,31.92,31.96,306600.0,26.7636,26.7803,26.7468,26.7803,306600.0
2013-07-18 15:10:00,31.96,31.99,31.95,31.99,209900.0,26.7803,26.8055,26.772,26.8055,209900.0
2013-07-18 15:15:00,31.98,32.02,31.98,32.01,434800.0,26.7971,26.8306,26.7971,26.8222,434800.0
2013-07-18 15:20:00,32.0,32.03,32.0,32.01,184300.0,26.8139,26.839,26.8139,26.8222,184300.0
2013-07-18 15:25:00,32.02,32.04,32.0,32.04,210700.0,26.8306,26.8474,26.8139,26.8474,210700.0
2013-07-18 15:30:00,32.03,32.04,32.0,32.0,247700.0,26.839,26.8474,26.8139,26.8139,247700.0
2013-07-18 15:35:00,32.0,32.02,32.0,32.02,167600.0,26.8139,26.8306,26.8139,26.8306,167600.0
2013-07-18 15:40:00,32.02,32.02,31.99,32.0,289200.0,26.8306,26.8306,26.8055,26.8139,289200.0
2013-07-18 15:45:00,31.99,32.06,31.99,32.06,457700.0,26.8055,26.8641,26.8055,26.8641,457700.0
2013-07-18 15:50:00,32.06,32.06,32.01,32.02,554100.0,26.8641,26.8641,26.8222,26.8306,554100.0
2013-07-18 15:55:00,32.01,32.02,31.97,32.02,836500.0,26.8222,26.8306,26.7887,26.8306,836500.0
2013-07-19 09:30:00,32.04,32.04,31.76,31.83,2627500.0,26.8474,26.8474,26.6128,26.6714,2627500.0
2013-07-19 09:35:00,31.83,31.87,31.77,31.79,403000.0,26.6714,26.7049,26.6211,26.6379,403000.0
2013-07-19 09:40:00,31.79,31.93,31.79,31.89,298100.0,26.6379,26.7552,26.6379,26.7217,298100.0
2013-07-19 09:45:00,31.89,31.95,31.8,31.83,357500.0,26.7217,26.772,26.6463,26.6714,357500.0
2013-07-19 09:50:00,31.83,31.95,31.83,31.94,598300.0,26.6714,26.772,26.6714,26.7636,598300.0
2013-07-19 09:55:00,31.95,32.0,31.87,31.89,445500.0,26.772,26.8139,26.7049,26.7217,445500.0
2013-07-19 10:00:00,31.89,31.99,31.89,31.97,436600.0,26.7217,26.8055,26.7217,26.7887,436600.0
2013-07-19 10:05:00,31.98,31.99,31.95,31.96,377300.0,26.7971,26.8055,26.772,26.7803,377300.0
2013-07-19 10:10:00,31.95,31.99,31.89,31.9,363300.0,26.772,26.8055,26.7217,26.7301,363300.0
2013-07-19 10:15:00,31.9,31.9,31.79,31.8,396100.0,26.7301,26.7301,26.6379,26.6463,396100.0
2013-07-19 10:20:00,31.79,31.8,31.71,31.75,499700.0,26.6379,26.6463,26.5709,26.6044,499700.0
2013-07-19 10:25:00,31.75,31.77,31.68,31.69,340700.0,26.6044,26.6211,26.5457,26.5541,340700.0
2013-07-19 10:30:00,31.68,31.69,31.63,31.64,613600.0,26.5457,26.5541,26.5038,26.5122,613600.0
2013-07-19 10:35:00,31.65,31.73,31.64,31.73,418100.0,26.5206,26.5876,26.5122,26.5876,418100.0
2013-07-19 10:40:00,31.73,31.74,31.61,31.62,549300.0,26.5876,26.596,26.4871,26.4954,549300.0
2013-07-19 10:45:00,31.62,31.63,31.59,31.63,709900.0,26.4954,26.5038,26.4703,26.5038,709900.0
2013-07-19 10:50:00,31.62,31.72,31.61,31.67,612100.0,26.4954,26.5792,26.4871,26.5373,612100.0
2013-07-19 10:55:00,31.67,31.72,31.66,31.69,615600.0,26.5373,26.5792,26.529,26.5541,615600.0
2013-07-19 11:00:00,31.69,31.71,31.65,31.68,307900.0,26.5541,26.5709,26.5206,26.5457,307900.0
2013-07-19 11:05:00,31.69,31.7,31.65,31.67,325100.0,26.5541,26.5625,26.5206,26.5373,325100.0
2013-07-19 11:10:00,31.68,31.76,31.67,31.72,217100.0,26.5457,26.6128,26.5373,26.5792,217100.0
2013-07-19 11:15:00,31.72,31.74,31.67,31.68,226100.0,26.5792,26.596,26.5373,26.5457,226100.0
2013-07-19 11:20:00,31.68,31.69,31.64,31.66,297300.0,26.5457,26.5541,26.5122,26.529,297300.0
2013-07-19 11:25:00,31.65,31.66,31.6,31.61,321900.0,26.5206,26.529,26.4787,26.4871,321900.0
2013-07-19 11:30:00,31.61,31.63,31.6,31.63,394100.0,26.4871,26.5038,26.4787,26.5038,394100.0
2013-07-19 11:35:00,31.63,31.65,31.56,31.59,356200.0,26.5038,26.5206,26.4452,26.4703,356200.0
2013-07-19 11:40:00,31.59,31.65,31.58,31.63,340000.0,26.4703,26.5206,26.4619,26.5038,340000.0
2013-07-19 11:45:00,31.64,31.65,31.63,31.64,174700.0,26.5122,26.5206,26.5038,26.5122,174700.0
2013-07-19 11:50:00,31.64,31.64,31.59,31.64,189700.0,26.5122,26.5122,26.4703,26.5122,189700.0
2013-07-19 11:55:00,31.64,31.64,31.58,31.63,457400.0,26.5122,26.5122,26.4619,26.5038,457400.0
2013-07-19 12:00:00,31.63,31.63,31.51,31.53,377100.0,26.5038,26.5038,26.4033,26.42,377100.0
2013-07-19 12:05:00,31.52,31.6,31.51,31.59,223100.0,26.4116,26.4787,26.4033,26.4703,223100.0
2013-07-19 12:10:00,31.58,31.62,31.56,31.57,349400.0,26.4619,26.4954,26.4452,26.4535,349400.0
2013-07-19 12:15:00,31.58,31.67,31.57,31.67,184200.0,26.4619,26.5373,26.4535,26.5373,184200.0
2013-07-19 12:20:00,31.67,31.69,31.65,31.69,240600.0,26.5373,26.5541,26.5206,26.5541,240600.0
2013-07-19 12:25:00,31.69,31.78,31.68,31.74,347800.0,26.5541,26.6295,26.5457,26.596,347800.0
2013-07-19 12:30:00,31.74,31.75,31.71,31.72,122800.0,26.596,26.6044,26.5709,26.5792,122800.0
2013-07-19 12:35:00,31.72,31.74,31.7,31.71,341900.0,26.5792,26.596,26.5625,26.5709,341900.0
2013-07-19 12:40:00,31.71,31.73,31.69,31.72,194400.0,26.5709,26.5876,26.5541,26.5792,194400.0
2013-07-19 12:45:00,31.72,31.73,31.7,31.71,80600.0,26.5792,26.5876,26.5625,26.5709,80600.0
2013-07-19 12:50:00,31.71,31.73,31.7,31.73,92000.0,26.5709,26.5876,26.5625,26.5876,92000.0
2013-07-19 12:55:00,31.73,31.74,31.71,31.72,284600.0,26.5876,26.596,26.5709,26.5792,284600.0
2013-07-19 13:00:00,31.71,31.75,31.7,31.75,157000.0,26.5709,26.6044,26.5625,26.6044,157000.0
2013-07-19 13:05:00,31.74,31.75,31.73,31.74,45100.0,26.596,26.6044,26.5876,26.596,45100.0
2013-07-19 13:10:00,31.73,31.74,31.72,31.74,83900.0,26.5876,26.596,26.5792,26.596,83900.0
2013-07-19 13:15:00,31.74,31.74,31.73,31.74,49500.0,26.596,26.596,26.5876,26.596,49500.0
2013-07-19 13:20:00,31.74,31.8,31.73,31.8,167300.0,26.596,26.6463,26.5876,26.6463,167300.0
2013-07-19 13:25:00,31.79,31.8,31.76,31.77,130000.0,26.6379,26.6463,26.6128,26.6211,130000.0
2013-07-19 13:30:00,31.77,31.84,31.75,31.83,198800.0,26.6211,26.6798,26.6044,26.6714,198800.0
2013-07-19 13:35:00,31.83,31.83,31.82,31.82,71900.0,26.6714,26.6714,26.663,26.663,71900.0
2013-07-19 13:40:00,31.82,31.83,31.79,31.81,131600.0,26.663,26.6714,26.6379,26.6546,131600.0
2013-07-19 13:45:00,31.81,31.82,31.8,31.8,100500.0,26.6546,26.663,26.6463,26.6463,100500.0
2013-07-19 13:50:00,31.81,31.81,31.79,31.8,126800.0,26.6546,26.6546,26.6379,26.6463,126800.0
2013-07-19 13:55:00,31.79,31.81,31.79,31.8,121300.0,26.6379,26.6546,26.6379,26.6463,121300.0
2013-07-19 14:00:00,31.8,31.84,31.79,31.84,75600.0,26.6463,26.6798,26.6379,26.6798,75600.0
2013-07-19 14:05:00,31.83,31.85,31.83,31.84,134300.0,26.6714,26.6882,26.6714,26.6798,134300.0
2013-07-19 14:10:00,31.83,31.84,31.81,31.82,216400.0,26.6714,26.6798,26.6546,26.663,216400.0
2013-07-19 14:15:00,31.82,31.82,31.81,31.82,60300.0,26.663,26.663,26.6546,26.663,60300.0
2013-07-19 14:20:00,31.82,31.86,31.81,31.84,305200.0,26.663,26.6965,26.6546,26.6798,305200.0
2013-07-19 14:25:00,31.84,31.91,31.84,31.88,394400.0,26.6798,26.7384,26.6798,26.7133,394400.0
2013-07-19 14:30:00,31.87,31.89,31.87,31.88,220800.0,26.7049,26.7217,26.7049,26.7133,220800.0
2013-07-19 14:35:00,31.87,31.88,31.81,31.83,159700.0,26.7049,26.7133,26.6546,26.6714,159700.0
2013-07-19 14:40:00,31.83,31.84,31.82,31.84,92400.0,26.6714,26.6798,26.663,26.6798,92400.0
2013-07-19 14:45:00,31.84,31.9,31.83,31.88,343200.0,26.6798,26.7301,26.6714,26.7133,343200.0
2013-07-19 14:50:00,31.89,31.89,31.78,31.79,429400.0,26.7217,26.7217,26.6295,26.6379,429400.0
2013-07-19 14:55:00,31.78,31.8,31.77,31.79,232600.0,26.6295,26.6463,26.6211,26.6379,232600.0
2013-07-19 15:00:00,31.79,31.82,31.77,31.77,213800.0,26.6379,26.663,26.6211,26.6211,213800.0
2013-07-19 15:05:00,31.77,31.79,31.74,31.79,282400.0,26.6211,26.6379,26.596,26.6379,282400.0
2013-07-19 15:10:00,31.78,31.8,31.76,31.79,250800.0,26.6295,26.6463,26.6128,26.6379,250800.0
2013-07-19 15:15:00,31.79,31.82,31.77,31.77,241900.0,26.6379,26.663,26.6211,26.6211,241900.0
2013-07-19 15:20:00,31.78,31.81,31.78,31.81,212500.0,26.6295,26.6546,26.6295,26.6546,212500.0
2013-07-19 15:25:00,31.81,31.81,31.75,31.75,387700.0,26.6546,26.6546,26.6044,26.6044,387700.0
2013-07-19 15:30:00,31.75,31.76,31.72,31.75,378300.0,26.6044,26.6128,26.5792,26.6044,378300.0
2013-07-19 15:35:00,31.75,31.79,31.75,31.79,199200.0,26.6044,26.6379,26.6044,26.6379,199200.0
2013-07-19 15:40:00,31.79,31.86,31.78,31.84,321600.0,26.6379,26.6965,26.6295,26.6798,321600.0
2013-07-19 15:45:00,31.84,31.84,31.77,31.8,375800.0,26.6798,26.6798,26.6211,26.6463,375800.0
2013-07-19 15:50:00,31.79,31.83,31.79,31.81,531600.0,26.6379,26.6714,26.6379,26.6546,531600.0
2013-07-19 15:55:00,31.81,31.88,31.79,31.85,1252100.0,26.6546,26.7133,26.6379,26.6882,1252100.0
2013-07-22 09:30:00,31.79,31.85,31.7,31.83,504400.0,26.6379,26.6882,26.5625,26.6714,504400.0
2013-07-22 09:35:00,31.82,31.9,31.82,31.87,441800.0,26.663,26.7301,26.663,26.7049,441800.0
2013-07-22 09:40:00,31.88,31.89,31.78,31.84,428200.0,26.7133,26.7217,26.6295,26.6798,428200.0
2013-07-22 09:45:00,31.84,31.88,31.8,31.85,324800.0,26.6798,26.7133,26.6463,26.6882,324800.0
2013-07-22 09:50:00,31.85,31.87,31.79,31.83,304500.0,26.6882,26.7049,26.6379,26.6714,304500.0
2013-07-22 09:55:00,31.82,31.83,31.77,31.81,230600.0,26.663,26.6714,26.6211,26.6546,230600.0
2013-07-22 10:00:00,31.8,31.83,31.77,31.79,291300.0,26.6463,26.6714,26.6211,26.6379,291300.0
2013-07-22 10:05:00,31.79,31.82,31.78,31.8,242900.0,26.6379,26.663,26.6295,26.6463,242900.0
2013-07-22 10:10:00,31.81,31.83,31.8,31.81,162600.0,26.6546,26.6714,26.6463,26.6546,162600.0
2013-07-22 10:15:00,31.81,31.82,31.77,31.78,248100.0,26.6546,26.663,26.6211,26.6295,248100.0
2013-07-22 10:20:00,31.78,31.78,31.74,31.77,204800.0,26.6295,26.6295,26.596,26.6211,204800.0
2013-07-22 10:25:00,31.77,31.81,31.76,31.81,137100.0,26.6211,26.6546,26.6128,26.6546,137100.0
2013-07-22 10:30:00,31.81,31.84,31.8,31.82,222500.0,26.6546,26.6798,26.6463,26.663,222500.0
2013-07-22 10:35:00,31.82,31.84,31.81,31.82,155800.0,26.663,26.6798,26.6546,26.663,155800.0
2013-07-22 10:40:00,31.82,31.9,31.82,31.9,172400.0,26.663,26.7301,26.663,26.7301,172400.0
2013-07-22 10:45:00,31.9,31.9,31.87,31.87,104900.0,26.7301,26.7301,26.7049,26.7049,104900.0
2013-07-22 10:50:00,31.87,31.88,31.86,31.86,59200.0,26.7049,26.7133,26.6965,26.6965,59200.0
2013-07-22 10:55:00,31.86,31.87,31.81,31.81,208200.0,26.6965,26.7049,26.6546,26.6546,208200.0
2013-07-22 11:00:00,31.82,31.82,31.76,31.76,198300.0,26.663,26.663,26.6128,26.6128,198300.0
2013-07-22 11:05:00,31.76,31.77,31.75,31.75,185500.0,26.6128,26.6211,26.6044,26.6044,185500.0
2013-07-22 11:10:00,31.76,31.79,31.73,31.79,340900.0,26.6128,26.6379,26.5876,26.6379,340900.0
2013-07-22 11:15:00,31.79,31.79,31.77,31.77,61600.0,26.6379,26.6379,26.6211,26.6211,61600.0
2013-07-22 11:20:00,31.77,31.8,31.77,31.79,226200.0,26.6211,26.6463,26.6211,26.6379,226200.0
2013-07-22 11:25:00,31.79,31.8,31.77,31.8,186500.0,26.6379,26.6463,26.6211,26.6463,186500.0
2013-07-22 11:30:00,31.8,31.81,31.78,31.81,151100.0,26.6463,26.6546,26.6295,26.6546,151100.0
2013-07-22 11:35:00,31.81,31.85,31.79,31.85,184100.0,26.6546,26.6882,26.6379,26.6882,184100.0
2013-07-22 11:40:00,31.85,31.9,31.84,31.89,257100.0,26.6882,26.7301,26.6798,26.7217,257100.0
2013-07-22 11:45:00,31.9,31.9,31.86,31.88,146400.0,26.7301,26.7301,26.6965,26.7133,146400.0
2013-07-22 11:50:00,31.88,31.88,31.84,31.84,77400.0,26.7133,26.7133,26.6798,26.6798,77400.0
2013-07-22 11:55:00,31.84,31.84,31.79,31.79,134700.0,26.6798,26.6798,26.6379,26.6379,134700.0
2013-07-22 12:00:00,31.8,31.81,31.78,31.78,231100.0,26.6463,26.6546,26.6295,26.6295,231100.0
2013-07-22 12:05:00,31.78,31.81,31.78,31.8,171800.0,26.6295,26.6546,26.6295,26.6463,171800.0
2013-07-22 12:10:00,31.8,31.82,31.79,31.81,114800.0,26.6463,26.663,26.6379,26.6546,114800.0
2013-07-22 12:15:00,31.82,31.85,31.81,31.85,133500.0,26.663,26.6882,26.6546,26.6882,133500.0
2013-07-22 12:20:00,31.84,31.85,31.83,31.83,77900.0,26.6798,26.6882,26.6714,26.6714,77900.0
2013-07-22 12:25:00,31.83,31.83,31.81,31.83,159400.0,26.6714,26.6714,26.6546,26.6714,159400.0
2013-07-22 12:30:00,31.83,31.83,31.82,31.82,109500.0,26.6714,26.6714,26.663,26.663,109500.0
2013-07-22 12:35:00,31.82,31.83,31.82,31.83,51100.0,26.663,26.6714,26.663,26.6714,51100.0
2013-07-22 12:40:00,31.83,31.83,31.82,31.83,68100.0,26.6714,26.6714,26.663,26.6714,68100.0
2013-07-22 12:45:00,31.83,31.89,31.82,31.89,199800.0,26.6714,26.7217,26.663,26.7217,199800.0
2013-07-22 12:50:00,31.89,31.9,31.88,31.88,138100.0,26.7217,26.7301,26.7133,26.7133,138100.0
2013-07-22 12:55:00,31.88,31.89,31.85,31.87,184100.0,26.7133,26.7217,26.6882,26.7049,184100.0
2013-07-22 13:00:00,31.87,31.89,31.87,31.89,65600.0,26.7049,26.7217,26.7049,26.7217,65600.0
2013-07-22 13:05:00,31.88,31.89,31.88,31.88,98400.0,26.7133,26.7217,26.7133,26.7133,98400.0
2013-07-22 13:10:00,31.88,31.89,31.85,31.87,89300.0,26.7133,26.7217,26.6882,26.7049,89300.0
2013-07-22 13:15:00,31.86,31.87,31.81,31.81,171300.0,26.6965,26.7049,26.6546,26.6546,171300.0
2013-07-22 13:20:00,31.81,31.84,31.81,31.83,204200.0,26.6546,26.6798,26.6546,26.6714,204200.0
2013-07-22 13:25:00,31.83,31.85,31.82,31.84,151700.0,26.6714,26.6882,26.663,26.6798,151700.0
2013-07-22 13:30:00,31.84,31.84,31.82,31.83,89100.0,26.6798,26.6798,26.663,26.6714,89100.0
2013-07-22 13:35:00,31.82,31.83,31.81,31.81,245200.0,26.663,26.6714,26.6546,26.6546,245200.0
2013-07-22 13:40:00,31.81,31.82,31.79,31.8,296800.0,26.6546,26.663,26.6379,26.6463,296800.0
2013-07-22 13:45:00,31.79,31.8,31.78,31.8,160000.0,26.6379,26.6463,26.6295,26.6463,160000.0
2013-07-22 13:50:00,31.8,31.8,31.79,31.8,66500.0,26.6463,26.6463,26.6379,26.6463,66500.0
2013-07-22 13:55:00,31.8,31.83,31.79,31.83,170700.0,26.6463,26.6714,26.6379,26.6714,170700.0
2013-07-22 14:00:00,31.83,31.83,31.81,31.82,140000.0,26.6714,26.6714,26.6546,26.663,140000.0
2013-07-22 14:05:00,31.82,31.82,31.79,31.8,172500.0,26.663,26.663,26.6379,26.6463,172500.0
2013-07-22 14:10:00,31.8,31.83,31.79,31.83,142600.0,26.6463,26.6714,26.6379,26.6714,142600.0
2013-07-22 14:15:00,31.83,31.83,31.82,31.83,70200.0,26.6714,26.6714,26.663,26.6714,70200.0
2013-07-22 14:20:00,31.82,31.84,31.81,31.84,135700.0,26.663,26.6798,26.6546,26.6798,135700.0
2013-07-22 14:25:00,31.84,31.84,31.83,31.83,70400.0,26.6798,26.6798,26.6714,26.6714,70400.0
2013-07-22 14:30:00,31.84,31.85,31.83,31.84,275500.0,26.6798,26.6882,26.6714,26.6798,275500.0
2013-07-22 14:35:00,31.84,31.84,31.82,31.83,125000.0,26.6798,26.6798,26.663,26.6714,125000.0
2013-07-22 14:40:00,31.82,31.86,31.82,31.86,179300.0,26.663,26.6965,26.663,26.6965,179300.0
2013-07-22 14:45:00,31.86,31.87,31.85,31.86,125500.0,26.6965,26.7049,26.6882,26.6965,125500.0
2013-07-22 14:50:00,31.85,31.86,31.84,31.85,116000.0,26.6882,26.6965,26.6798,26.6882,116000.0
2013-07-22 14:55:00,31.84,31.86,31.84,31.85,171900.0,26.6798,26.6965,26.6798,26.6882,171900.0
2013-07-22 15:00:00,31.86,31.86,31.85,31.86,65000.0,26.6965,26.6965,26.6882,26.6965,65000.0
2013-07-22 15:05:00,31.86,31.86,31.83,31.83,139700.0,26.6965,26.6965,26.6714,26.6714,139700.0
2013-07-22 15:10:00,31.83,31.84,31.83,31.83,93300.0,26.6714,26.6798,26.6714,26.6714,93300.0
2013-07-22 15:15:00,31.84,31.84,31.82,31.84,220300.0,26.6798,26.6798,26.663,26.6798,220300.0
2013-07-22 15:20:00,31.83,31.88,31.83,31.88,218000.0,26.6714,26.7133,26.6714,26.7133,218000.0
2013-07-22 15:25:00,31.88,31.89,31.87,31.89,196400.0,26.7133,26.7217,26.7049,26.7217,196400.0
2013-07-22 15:30:00,31.89,31.89,31.88,31.88,111600.0,26.7217,26.7217,26.7133,26.7133,111600.0
2013-07-22 15:35:00,31.88,31.89,31.8,31.83,467700.0,26.7133,26.7217,26.6463,26.6714,467700.0
2013-07-22 15:40:00,31.83,31.86,31.82,31.86,254600.0,26.6714,26.6965,26.663,26.6965,254600.0
2013-07-22 15:45:00,31.85,31.86,31.83,31.84,401600.0,26.6882,26.6965,26.6714,26.6798,401600.0
2013-07-22 15:50:00,31.83,31.85,31.82,31.83,474600.0,26.6714,26.6882,26.663,26.6714,474600.0
2013-07-22 15:55:00,31.84,31.88,31.84,31.88,625400.0,26.6798,26.7133,26.6798,26.7133,625400.0
2013-07-23 09:30:00,31.87,31.94,31.81,31.82,465700.0,26.7049,26.7636,26.6546,26.663,465700.0
2013-07-23 09:35:00,31.82,31.98,31.82,31.97,414400.0,26.663,26.7971,26.663,26.7887,414400.0
2013-07-23 09:40:00,31.98,32.0,31.94,31.97,222200.0,26.7971,26.8139,26.7636,26.7887,222200.0
2013-07-23 09:45:00,31.97,32.09,31.96,32.06,410100.0,26.7887,26.8893,26.7803,26.8641,410100.0
2013-07-23 09:50:00,32.06,32.08,32.0,32.0,368900.0,26.8641,26.8809,26.8139,26.8139,368900.0
2013-07-23 09:55:00,32.0,32.02,31.96,32.0,307000.0,26.8139,26.8306,26.7803,26.8139,307000.0
2013-07-23 10:00:00,32.01,32.03,31.98,32.01,297000.0,26.8222,26.839,26.7971,26.8222,297000.0
2013-07-23 10:05:00,32.01,32.05,31.99,32.0,478600.0,26.8222,26.8558,26.8055,26.8139,478600.0
2013-07-23 10:10:00,31.99,32.02,31.99,32.01,168700.0,26.8055,26.8306,26.8055,26.8222,168700.0
2013-07-23 10:15:00,32.01,32.08,32.01,32.07,183000.0,26.8222,26.8809,26.8222,26.8725,183000.0
2013-07-23 10:20:00,32.06,32.07,32.02,32.05,215200.0,26.8641,26.8725,26.8306,26.8558,215200.0
2013-07-23 10:25:00,32.04,32.07,32.01,32.02,276800.0,26.8474,26.8725,26.8222,26.8306,276800.0
2013-07-23 10:30:00,32.02,32.04,32.0,32.03,154900.0,26.8306,26.8474,26.8139,26.839,154900.0
2013-07-23 10:35:00,32.03,32.03,31.97,31.97,117900.0,26.839,26.839,26.7887,26.7887,117900.0
2013-07-23 10:40:00,31.97,31.99,31.96,31.98,209200.0,26.7887,26.8055,26.7803,26.7971,209200.0
2013-07-23 10:45:00,31.98,31.98,31.91,31.97,300900.0,26.7971,26.7971,26.7384,26.7887,300900.0
2013-07-23 10:50:00,31.97,31.98,31.93,31.98,204400.0,26.7887,26.7971,26.7552,26.7971,204400.0
2013-07-23 10:55:00,31.98,31.99,31.95,31.95,143800.0,26.7971,26.8055,26.772,26.772,143800.0
2013-07-23 11:00:00,31.95,31.95,31.88,31.88,280200.0,26.772,26.772,26.7133,26.7133,280200.0
2013-07-23 11:05:00,31.88,31.93,31.86,31.9,381100.0,26.7133,26.7552,26.6965,26.7301,381100.0
2013-07-23 11:10:00,31.9,31.91,31.87,31.88,164300.0,26.7301,26.7384,26.7049,26.7133,164300.0
2013-07-23 11:15:00,31.88,31.9,31.87,31.9,128100.0,26.7133,26.7301,26.7049,26.7301,128100.0
2013-07-23 11:20:00,31.9,31.96,31.9,31.93,163600.0,26.7301,26.7803,26.7301,26.7552,163600.0
2013-07-23 11:25:00,31.94,32.02,31.93,32.02,168100.0,26.7636,26.8306,26.7552,26.8306,168100.0
2013-07-23 11:30:00,32.02,32.02,31.97,31.98,221000.0,26.8306,26.8306,26.7887,26.7971,221000.0
2013-07-23 11:35:00,31.97,32.0,31.96,31.98,136500.0,26.7887,26.8139,26.7803,26.7971,136500.0
2013-07-23 11:40:00,31.99,32.0,31.96,31.96,97000.0,26.8055,26.8139,26.7803,26.7803,97000.0
2013-07-23 11:45:00,31.96,32.0,31.94,32.0,125500.0,26.7803,26.8139,26.7636,26.8139,125500.0
2013-07-23 11:50:00,32.0,32.0,31.96,31.96,142900.0,26.8139,26.8139,26.7803,26.7803,142900.0
2013-07-23 11:55:00,31.96,31.97,31.94,31.94,103000.0,26.7803,26.7887,26.7636,26.7636,103000.0
2013-07-23 12:00:00,31.95,31.95,31.91,31.94,161900.0,26.772,26.772,26.7384,26.7636,161900.0
2013-07-23 12:05:00,31.94,31.98,31.93,31.98,189000.0,26.7636,26.7971,26.7552,26.7971,189000.0
2013-07-23 12:10:00,31.98,31.98,31.96,31.98,88900.0,26.7971,26.7971,26.7803,26.7971,88900.0
2013-07-23 12:15:00,31.98,32.0,31.97,32.0,63400.0,26.7971,26.8139,26.7887,26.8139,63400.0
2013-07-23 12:20:00,32.0,32.0,31.99,32.0,56300.0,26.8139,26.8139,26.8055,26.8139,56300.0
2013-07-23 12:25:00,32.0,32.04,31.99,32.0,187000.0,26.8139,26.8474,26.8055,26.8139,187000.0
2013-07-23 12:30:00,32.0,32.01,32.0,32.01,89000.0,26.8139,26.8222,26.8139,26.8222,89000.0
2013-07-23 12:35:00,32.0,32.05,32.0,32.04,170700.0,26.8139,26.8558,26.8139,26.8474,170700.0
2013-07-23 12:40:00,32.05,32.05,32.02,32.02,70800.0,26.8558,26.8558,26.8306,26.8306,70800.0
2013-07-23 12:45:00,32.02,32.03,32.01,32.03,96100.0,26.8306,26.839,26.8222,26.839,96100.0
2013-07-23 12:50:00,32.02,32.04,32.0,32.04,232000.0,26.8306,26.8474,26.8139,26.8474,232000.0
2013-07-23 12:55:00,32.03,32.05,32.01,32.04,199500.0,26.839,26.8558,26.8222,26.8474,199500.0
2013-07-23 13:00:00,32.04,32.09,32.04,32.08,204000.0,26.8474,26.8893,26.8474,26.8809,204000.0
2013-07-23 13:05:00,32.07,32.07,32.01,32.05,254400.0,26.8725,26.8725,26.8222,26.8558,254400.0
2013-07-23 13:10:00,32.04,32.08,32.04,32.06,135300.0,26.8474,26.8809,26.8474,26.8641,135300.0
2013-07-23 13:15:00,32.07,32.13,32.07,32.11,173300.0,26.8725,26.9228,26.8725,26.906,173300.0
2013-07-23 13:20:00,32.11,32.13,32.08,32.08,160800.0,26.906,26.9228,26.8809,26.8809,160800.0
2013-07-23 13:25:00,32.08,32.12,32.08,32.1,135700.0,26.8809,26.9144,26.8809,26.8976,135700.0
2013-07-23 13:30:00,32.1,32.18,32.1,32.16,420200.0,26.8976,26.9647,26.8976,26.9479,420200.0
2013-07-23 13:35:00,32.17,32.19,32.15,32.19,180200.0,26.9563,26.9731,26.9395,26.9731,180200.0
2013-07-23 13:40:00,32.18,32.19,32.14,32.17,246000.0,26.9647,26.9731,26.9312,26.9563,246000.0
2013-07-23 13:45:00,32.16,32.16,32.11,32.11,130500.0,26.9479,26.9479,26.906,26.906,130500.0
2013-07-23 13:50:00,32.12,32.15,32.12,32.13,149100.0,26.9144,26.9395,26.9144,26.9228,149100.0
2013-07-23 13:55:00,32.13,32.13,32.09,32.1,102200.0,26.9228,26.9228,26.8893,26.8976,102200.0
2013-07-23 14:00:00,32.1,32.11,32.09,32.09,50100.0,26.8976,26.906,26.8893,26.8893,50100.0
2013-07-23 14:05:00,32.09,32.1,32.09,32.09,59800.0,26.8893,26.8976,26.8893,26.8893,59800.0
2013-07-23 14:10:00,32.09,32.1,32.02,32.04,472200.0,26.8893,26.8976,26.8306,26.8474,472200.0
2013-07-23 14:15:00,32.04,32.06,32.02,32.05,193200.0,26.8474,26.8641,26.8306,26.8558,193200.0
2013-07-23 14:20:00,32.05,32.08,32.05,32.08,82200.0,26.8558,26.8809,26.8558,26.8809,82200.0
2013-07-23 14:25:00,32.08,32.08,32.05,32.08,106000.0,26.8809,26.8809,26.8558,26.8809,106000.0
2013-07-23 14:30:00,32.07,32.09,32.07,32.08,142600.0,26.8725,26.8893,26.8725,26.8809,142600.0
2013-07-23 14:35:00,32.08,32.1,32.07,32.09,133700.0,26.8809,26.8976,26.8725,26.8893,133700.0
2013-07-23 14:40:00,32.09,32.15,32.09,32.15,100800.0,26.8893,26.9395,26.8893,26.9395,100800.0
2013-07-23 14:45:00,32.15,32.19,32.15,32.16,205800.0,26.9395,26.9731,26.9395,26.9479,205800.0
2013-07-23 14:50:00,32.16,32.18,32.15,32.15,129400.0,26.9479,26.9647,26.9395,26.9395,129400.0
2013-07-23 14:55:00,32.14,32.16,32.14,32.16,157400.0,26.9312,26.9479,26.9312,26.9479,157400.0
2013-07-23 15:00:00,32.16,32.16,32.13,32.13,103800.0,26.9479,26.9479,26.9228,26.9228,103800.0
2013-07-23 15:05:00,32.13,32.14,32.11,32.14,203200.0,26.9228,26.9312,26.906,26.9312,203200.0
2013-07-23 15:10:00,32.13,32.14,32.1,32.1,107500.0,26.9228,26.9312,26.8976,26.8976,107500.0
2013-07-23 15:15:00,32.11,32.14,32.11,32.13,161700.0,26.906,26.9312,26.906,26.9228,161700.0
2013-07-23 15:20:00,32.14,32.14,32.13,32.13,95100.0,26.9312,26.9312,26.9228,26.9228,95100.0
2013-07-23 15:25:00,32.13,32.14,32.11,32.14,199100.0,26.9228,26.9312,26.906,26.9312,199100.0
2013-07-23 15:30:00,32.15,32.16,32.13,32.13,244400.0,26.9395,26.9479,26.9228,26.9228,244400.0
2013-07-23 15:35:00,32.13,32.14,32.12,32.14,191400.0,26.9228,26.9312,26.9144,26.9312,191400.0
2013-07-23 15:40:00,32.13,32.14,32.08,32.08,191600.0,26.9228,26.9312,26.8809,26.8809,191600.0
2013-07-23 15:45:00,32.08,32.09,32.05,32.05,363000.0,26.8809,26.8893,26.8558,26.8558,363000.0
2013-07-23 15:50:00,32.05,32.09,32.05,32.07,474700.0,26.8558,26.8893,26.8558,26.8725,474700.0
2013-07-23 15:55:00,32.08,32.09,32.05,32.08,634300.0,26.8809,26.8893,26.8558,26.8809,634300.0
2013-07-24 09:30:00,32.38,32.52,32.38,32.41,761300.0,27.1323,27.2496,27.1323,27.1574,761300.0
2013-07-24 09:35:00,32.4,32.55,32.35,32.38,436700.0,27.149,27.2747,27.1071,27.1323,436700.0
2013-07-24 09:40:00,32.38,32.44,32.33,32.35,427700.0,27.1323,27.1825,27.0904,27.1071,427700.0
2013-07-24 09:45:00,32.35,32.43,32.3,32.42,397100.0,27.1071,27.1742,27.0652,27.1658,397100.0
2013-07-24 09:50:00,32.42,32.44,32.37,32.42,390000.0,27.1658,27.1825,27.1239,27.1658,390000.0
2013-07-24 09:55:00,32.42,32.44,32.34,32.36,273400.0,27.1658,27.1825,27.0988,27.1155,273400.0
2013-07-24 10:00:00,32.36,32.4,32.36,32.36,401600.0,27.1155,27.149,27.1155,27.1155,401600.0
2013-07-24 10:05:00,32.36,32.45,32.36,32.43,342600.0,27.1155,27.1909,27.1155,27.1742,342600.0
2013-07-24 10:10:00,32.43,32.45,32.42,32.44,260100.0,27.1742,27.1909,27.1658,27.1825,260100.0
2013-07-24 10:15:00,32.44,32.49,32.43,32.48,236100.0,27.1825,27.2244,27.1742,27.2161,236100.0
2013-07-24 10:20:00,32.48,32.48,32.45,32.47,286400.0,27.2161,27.2161,27.1909,27.2077,286400.0
2013-07-24 10:25:00,32.48,32.54,32.47,32.54,517900.0,27.2161,27.2663,27.2077,27.2663,517900.0
2013-07-24 10:30:00,32.54,32.56,32.52,32.53,482700.0,27.2663,27.2831,27.2496,27.258,482700.0
2013-07-24 10:35:00,32.53,32.53,32.45,32.47,171400.0,27.258,27.258,27.1909,27.2077,171400.0
2013-07-24 10:40:00,32.47,32.47,32.42,32.43,176200.0,27.2077,27.2077,27.1658,27.1742,176200.0
2013-07-24 10:45:00,32.43,32.43,32.37,32.38,323800.0,27.1742,27.1742,27.1239,27.1323,323800.0
2013-07-24 10:50:00,32.38,32.4,32.37,32.39,136700.0,27.1323,27.149,27.1239,27.1406,136700.0
2013-07-24 10:55:00,32.38,32.39,32.36,32.37,141000.0,27.1323,27.1406,27.1155,27.1239,141000.0
2013-07-24 11:00:00,32.38,32.38,32.34,32.36,231900.0,27.1323,27.1323,27.0988,27.1155,231900.0
2013-07-24 11:05:00,32.35,32.35,32.3,32.3,135900.0,27.1071,27.1071,27.0652,27.0652,135900.0
2013-07-24 11:10:00,32.3,32.32,32.3,32.32,107400.0,27.0652,27.082,27.0652,27.082,107400.0
2013-07-24 11:15:00,32.32,32.36,32.31,32.34,95500.0,27.082,27.1155,27.0736,27.0988,95500.0
2013-07-24 11:20:00,32.35,32.37,32.33,32.36,223500.0,27.1071,27.1239,27.0904,27.1155,223500.0
2013-07-24 11:25:00,32.36,32.45,32.35,32.44,272800.0,27.1155,27.1909,27.1071,27.1825,272800.0
2013-07-24 11:30:00,32.44,32.45,32.41,32.45,142600.0,27.1825,27.1909,27.1574,27.1909,142600.0
2013-07-24 11:35:00,32.45,32.46,32.42,32.45,180200.0,27.1909,27.1993,27.1658,27.1909,180200.0
2013-07-24 11:40:00,32.45,32.49,32.3,32.34,582300.0,27.1909,27.2244,27.0652,27.0988,582300.0
2013-07-24 11:45:00,32.34,32.41,32.34,32.41,175000.0,27.0988,27.1574,27.0988,27.1574,175000.0
2013-07-24 11:50:00,32.42,32.43,32.41,32.41,46300.0,27.1658,27.1742,27.1574,27.1574,46300.0
2013-07-24 11:55:00,32.41,32.42,32.39,32.41,120400.0,27.1574,27.1658,27.1406,27.1574,120400.0
2013-07-24 12:00:00,32.4,32.42,32.4,32.42,116300.0,27.149,27.1658,27.149,27.1658,116300.0
2013-07-24 12:05:00,32.41,32.45,32.4,32.4,182400.0,27.1574,27.1909,27.149,27.149,182400.0
2013-07-24 12:10:00,32.4,32.43,32.37,32.42,259200.0,27.149,27.1742,27.1239,27.1658,259200.0
2013-07-24 12:15:00,32.42,32.44,32.41,32.42,111900.0,27.1658,27.1825,27.1574,27.1658,111900.0
2013-07-24 12:20:00,32.42,32.46,32.42,32.46,82200.0,27.1658,27.1993,27.1658,27.1993,82200.0
2013-07-24 12:25:00,32.45,32.46,32.41,32.41,174600.0,27.1909,27.1993,27.1574,27.1574,174600.0
2013-07-24 12:30:00,32.41,32.45,32.41,32.43,125700.0,27.1574,27.1909,27.1574,27.1742,125700.0
2013-07-24 12:35:00,32.42,32.43,32.4,32.41,169600.0,27.1658,27.1742,27.149,27.1574,169600.0
2013-07-24 12:40:00,32.41,32.43,32.4,32.43,79800.0,27.1574,27.1742,27.149,27.1742,79800.0
2013-07-24 12:45:00,32.43,32.43,32.41,32.42,85000.0,27.1742,27.1742,27.1574,27.1658,85000.0
2013-07-24 12:50:00,32.41,32.42,32.4,32.4,203600.0,27.1574,27.1658,27.149,27.149,203600.0
2013-07-24 12:55:00,32.41,32.41,32.39,32.4,102100.0,27.1574,27.1574,27.1406,27.149,102100.0
2013-07-24 13:00:00,32.4,32.4,32.37,32.38,126800.0,27.149,27.149,27.1239,27.1323,126800.0
2013-07-24 13:05:00,32.37,32.38,32.34,32.37,193100.0,27.1239,27.1323,27.0988,27.1239,193100.0
2013-07-24 13:10:00,32.37,32.38,32.36,32.38,100200.0,27.1239,27.1323,27.1155,27.1323,100200.0
2013-07-24 13:15:00,32.38,32.38,32.32,32.35,359500.0,27.1323,27.1323,27.082,27.1071,359500.0
2013-07-24 13:20:00,32.36,32.36,32.35,32.35,58000.0,27.1155,27.1155,27.1071,27.1071,58000.0
2013-07-24 13:25:00,32.36,32.37,32.35,32.37,66500.0,27.1155,27.1239,27.1071,27.1239,66500.0
2013-07-24 13:30:00,32.37,32.37,32.35,32.36,201300.0,27.1239,27.1239,27.1071,27.1155,201300.0
2013-07-24 13:35:00,32.37,32.38,32.34,32.37,163100.0,27.1239,27.1323,27.0988,27.1239,163100.0
2013-07-24 13:40:00,32.37,32.39,32.35,32.35,103800.0,27.1239,27.1406,27.1071,27.1071,103800.0
2013-07-24 13:45:00,32.35,32.39,32.35,32.36,103200.0,27.1071,27.1406,27.1071,27.1155,103200.0
2013-07-24 13:50:00,32.37,32.38,32.36,32.38,76500.0,27.1239,27.1323,27.1155,27.1323,76500.0
2013-07-24 13:55:00,32.38,32.4,32.37,32.4,202100.0,27.1323,27.149,27.1239,27.149,202100.0
2013-07-24 14:00:00,32.39,32.41,32.39,32.41,156900.0,27.1406,27.1574,27.1406,27.1574,156900.0
2013-07-24 14:05:00,32.4,32.43,32.39,32.39,172800.0,27.149,27.1742,27.1406,27.1406,172800.0
2013-07-24 14:10:00,32.4,32.41,32.39,32.41,64200.0,27.149,27.1574,27.1406,27.1574,64200.0
2013-07-24 14:15:00,32.41,32.42,32.4,32.42,179700.0,27.1574,27.1658,27.149,27.1658,179700.0
2013-07-24 14:20:00,32.42,32.42,32.41,32.41,63100.0,27.1658,27.1658,27.1574,27.1574,63100.0
2013-07-24 14:25:00,32.41,32.42,32.39,32.4,208800.0,27.1574,27.1658,27.1406,27.149,208800.0
2013-07-24 14:30:00,32.4,32.41,32.39,32.4,190800.0,27.149,27.1574,27.1406,27.149,190800.0
2013-07-24 14:35:00,32.4,32.41,32.39,32.4,94300.0,27.149,27.1574,27.1406,27.149,94300.0
2013-07-24 14:40:00,32.4,32.41,32.4,32.4,42600.0,27.149,27.1574,27.149,27.149,42600.0
2013-07-24 14:45:00,32.4,32.41,32.39,32.4,159400.0,27.149,27.1574,27.1406,27.149,159400.0
2013-07-24 14:50:00,32.39,32.4,32.39,32.4,75700.0,27.1406,27.149,27.1406,27.149,75700.0
2013-07-24 14:55:00,32.4,32.41,32.39,32.4,198400.0,27.149,27.1574,27.1406,27.149,198400.0
2013-07-24 15:00:00,32.41,32.41,32.39,32.4,207900.0,27.1574,27.1574,27.1406,27.149,207900.0
2013-07-24 15:05:00,32.4,32.41,32.38,32.38,345900.0,27.149,27.1574,27.1323,27.1323,345900.0
2013-07-24 15:10:00,32.38,32.4,32.38,32.4,305900.0,27.1323,27.149,27.1323,27.149,305900.0
2013-07-24 15:15:00,32.39,32.4,32.38,32.38,262800.0,27.1406,27.149,27.1323,27.1323,262800.0
2013-07-24 15:20:00,32.38,32.41,32.38,32.39,270700.0,27.1323,27.1574,27.1323,27.1406,270700.0
2013-07-24 15:25:00,32.39,32.4,32.39,32.39,148700.0,27.1406,27.149,27.1406,27.1406,148700.0
2013-07-24 15:30:00,32.39,32.4,32.39,32.39,218100.0,27.1406,27.149,27.1406,27.1406,218100.0
2013-07-24 15:35:00,32.4,32.4,32.39,32.39,197000.0,27.149,27.149,27.1406,27.1406,197000.0
2013-07-24 15:40:00,32.39,32.42,32.39,32.41,397800.0,27.1406,27.1658,27.1406,27.1574,397800.0
2013-07-24 15:45:00,32.4,32.42,32.39,32.4,557300.0,27.149,27.1658,27.1406,27.149,557300.0
2013-07-24 15:50:00,32.4,32.41,32.35,32.36,501900.0,27.149,27.1574,27.1071,27.1155,501900.0
2013-07-24 15:55:00,32.36,32.41,32.35,32.39,597800.0,27.1155,27.1574,27.1071,27.1406,597800.0
2013-07-25 09:30:00,32.41,32.41,32.19,32.28,632200.0,27.1574,27.1574,26.9731,27.0485,632200.0
2013-07-25 09:35:00,32.28,32.29,32.21,32.22,366100.0,27.0485,27.0569,26.9898,26.9982,366100.0
2013-07-25 09:40:00,32.22,32.25,32.18,32.21,742300.0,26.9982,27.0233,26.9647,26.9898,742300.0
2013-07-25 09:45:00,32.2,32.29,32.2,32.24,453500.0,26.9814,27.0569,26.9814,27.015,453500.0
2013-07-25 09:50:00,32.24,32.27,32.2,32.2,317100.0,27.015,27.0401,26.9814,26.9814,317100.0
2013-07-25 09:55:00,32.21,32.22,32.19,32.22,295800.0,26.9898,26.9982,26.9731,26.9982,295800.0
2013-07-25 10:00:00,32.22,32.3,32.21,32.28,265800.0,26.9982,27.0652,26.9898,27.0485,265800.0
2013-07-25 10:05:00,32.28,32.28,32.21,32.22,236300.0,27.0485,27.0485,26.9898,26.9982,236300.0
2013-07-25 10:10:00,32.22,32.26,32.21,32.26,616200.0,26.9982,27.0317,26.9898,27.0317,616200.0
2013-07-25 10:15:00,32.27,32.29,32.22,32.23,450000.0,27.0401,27.0569,26.9982,27.0066,450000.0
2013-07-25 10:20:00,32.23,32.23,32.19,32.2,431700.0,27.0066,27.0066,26.9731,26.9814,431700.0
2013-07-25 10:25:00,32.2,32.21,32.14,32.15,249600.0,26.9814,26.9898,26.9312,26.9395,249600.0
2013-07-25 10:30:00,32.16,32.18,32.1,32.11,176000.0,26.9479,26.9647,26.8976,26.906,176000.0
2013-07-25 10:35:00,32.1,32.16,32.08,32.11,179100.0,26.8976,26.9479,26.8809,26.906,179100.0
2013-07-25 10:40:00,32.11,32.14,32.08,32.11,139500.0,26.906,26.9312,26.8809,26.906,139500.0
2013-07-25 10:45:00,32.11,32.12,32.1,32.1,97900.0,26.906,26.9144,26.8976,26.8976,97900.0
2013-07-25 10:50:00,32.09,32.1,32.08,32.09,117500.0,26.8893,26.8976,26.8809,26.8893,117500.0
2013-07-25 10:55:00,32.08,32.09,32.02,32.04,450500.0,26.8809,26.8893,26.8306,26.8474,450500.0
2013-07-25 11:00:00,32.04,32.05,32.02,32.04,248500.0,26.8474,26.8558,26.8306,26.8474,248500.0
2013-07-25 11:05:00,32.04,32.04,31.97,32.04,376100.0,26.8474,26.8474,26.7887,26.8474,376100.0
2013-07-25 11:10:00,32.04,32.11,32.03,32.09,811300.0,26.8474,26.906,26.839,26.8893,811300.0
2013-07-25 11:15:00,32.09,32.11,32.06,32.1,440900.0,26.8893,26.906,26.8641,26.8976,440900.0
2013-07-25 11:20:00,32.11,32.12,32.07,32.09,160100.0,26.906,26.9144,26.8725,26.8893,160100.0
2013-07-25 11:25:00,32.08,32.11,32.07,32.09,353200.0,26.8809,26.906,26.8725,26.8893,353200.0
2013-07-25 11:30:00,32.08,32.13,32.08,32.11,144300.0,26.8809,26.9228,26.8809,26.906,144300.0
2013-07-25 11:35:00,32.1,32.11,32.1,32.11,163000.0,26.8976,26.906,26.8976,26.906,163000.0
2013-07-25 11:40:00,32.11,32.15,32.1,32.13,127900.0,26.906,26.9395,26.8976,26.9228,127900.0
2013-07-25 11:45:00,32.13,32.16,32.12,32.16,164700.0,26.9228,26.9479,26.9144,26.9479,164700.0
2013-07-25 11:50:00,32.16,32.18,32.14,32.18,116600.0,26.9479,26.9647,26.9312,26.9647,116600.0
2013-07-25 11:55:00,32.17,32.2,32.17,32.19,190100.0,26.9563,26.9814,26.9563,26.9731,190100.0
2013-07-25 12:00:00,32.2,32.2,32.17,32.18,169200.0,26.9814,26.9814,26.9563,26.9647,169200.0
2013-07-25 12:05:00,32.18,32.2,32.17,32.2,113800.0,26.9647,26.9814,26.9563,26.9814,113800.0
2013-07-25 12:10:00,32.2,32.24,32.19,32.2,136500.0,26.9814,27.015,26.9731,26.9814,136500.0
2013-07-25 12:15:00,32.2,32.22,32.19,32.2,208200.0,26.9814,26.9982,26.9731,26.9814,208200.0
2013-07-25 12:20:00,32.2,32.24,32.12,32.22,339200.0,26.9814,27.015,26.9144,26.9982,339200.0
2013-07-25 12:25:00,32.22,32.23,32.2,32.2,97000.0,26.9982,27.0066,26.9814,26.9814,97000.0
2013-07-25 12:30:00,32.2,32.21,32.17,32.17,149500.0,26.9814,26.9898,26.9563,26.9563,149500.0
2013-07-25 12:35:00,32.18,32.2,32.17,32.2,144500.0,26.9647,26.9814,26.9563,26.9814,144500.0
2013-07-25 12:40:00,32.2,32.22,32.17,32.21,145800.0,26.9814,26.9982,26.9563,26.9898,145800.0
2013-07-25 12:45:00,32.22,32.23,32.19,32.19,156000.0,26.9982,27.0066,26.9731,26.9731,156000.0
2013-07-25 12:50:00,32.19,32.23,32.19,32.23,142300.0,26.9731,27.0066,26.9731,27.0066,142300.0
2013-07-25 12:55:00,32.22,32.26,32.21,32.23,193400.0,26.9982,27.0317,26.9898,27.0066,193400.0
2013-07-25 13:00:00,32.23,32.25,32.23,32.23,90300.0,27.0066,27.0233,27.0066,27.0066,90300.0
2013-07-25 13:05:00,32.23,32.26,32.21,32.22,196300.0,27.0066,27.0317,26.9898,26.9982,196300.0
2013-07-25 13:10:00,32.22,32.22,32.2,32.21,138300.0,26.9982,26.9982,26.9814,26.9898,138300.0
2013-07-25 13:15:00,32.21,32.23,32.2,32.22,187500.0,26.9898,27.0066,26.9814,26.9982,187500.0
2013-07-25 13:20:00,32.22,32.24,32.21,32.21,100700.0,26.9982,27.015,26.9898,26.9898,100700.0
2013-07-25 13:25:00,32.21,32.23,32.2,32.22,136700.0,26.9898,27.0066,26.9814,26.9982,136700.0
2013-07-25 13:30:00,32.22,32.23,32.2,32.21,110500.0,26.9982,27.0066,26.9814,26.9898,110500.0
2013-07-25 13:35:00,32.22,32.23,32.2,32.21,128500.0,26.9982,27.0066,26.9814,26.9898,128500.0
2013-07-25 13:40:00,32.2,32.21,32.16,32.18,131800.0,26.9814,26.9898,26.9479,26.9647,131800.0
2013-07-25 13:45:00,32.18,32.2,32.17,32.19,123900.0,26.9647,26.9814,26.9563,26.9731,123900.0
2013-07-25 13:50:00,32.2,32.28,32.2,32.27,239000.0,26.9814,27.0485,26.9814,27.0401,239000.0
2013-07-25 13:55:00,32.28,32.31,32.22,32.22,236800.0,27.0485,27.0736,26.9982,26.9982,236800.0
2013-07-25 14:00:00,32.22,32.26,32.2,32.25,184500.0,26.9982,27.0317,26.9814,27.0233,184500.0
2013-07-25 14:05:00,32.25,32.26,32.22,32.25,113200.0,27.0233,27.0317,26.9982,27.0233,113200.0
2013-07-25 14:10:00,32.26,32.27,32.22,32.25,136900.0,27.0317,27.0401,26.9982,27.0233,136900.0
2013-07-25 14:15:00,32.25,32.25,32.22,32.24,136700.0,27.0233,27.0233,26.9982,27.015,136700.0
2013-07-25 14:20:00,32.25,32.26,32.22,32.22,120500.0,27.0233,27.0317,26.9982,26.9982,120500.0
2013-07-25 14:25:00,32.22,32.25,32.22,32.24,151500.0,26.9982,27.0233,26.9982,27.015,151500.0
2013-07-25 14:30:00,32.23,32.26,32.22,32.23,150900.0,27.0066,27.0317,26.9982,27.0066,150900.0
2013-07-25 14:35:00,32.24,32.25,32.23,32.24,100100.0,27.015,27.0233,27.0066,27.015,100100.0
2013-07-25 14:40:00,32.24,32.26,32.23,32.24,126200.0,27.015,27.0317,27.0066,27.015,126200.0
2013-07-25 14:45:00,32.24,32.25,32.24,32.25,73000.0,27.015,27.0233,27.015,27.0233,73000.0
2013-07-25 14:50:00,32.24,32.28,32.24,32.26,114500.0,27.015,27.0485,27.015,27.0317,114500.0
2013-07-25 14:55:00,32.25,32.26,32.21,32.21,217300.0,27.0233,27.0317,26.9898,26.9898,217300.0
2013-07-25 15:00:00,32.21,32.25,32.2,32.22,224400.0,26.9898,27.0233,26.9814,26.9982,224400.0
2013-07-25 15:05:00,32.22,32.28,32.21,32.27,256800.0,26.9982,27.0485,26.9898,27.0401,256800.0
2013-07-25 15:10:00,32.28,32.29,32.24,32.28,210200.0,27.0485,27.0569,27.015,27.0485,210200.0
2013-07-25 15:15:00,32.28,32.28,32.27,32.27,259700.0,27.0485,27.0485,27.0401,27.0401,259700.0
2013-07-25 15:20:00,32.27,32.31,32.27,32.3,286300.0,27.0401,27.0736,27.0401,27.0652,286300.0
2013-07-25 15:25:00,32.3,32.31,32.28,32.29,276600.0,27.0652,27.0736,27.0485,27.0569,276600.0
2013-07-25 15:30:00,32.29,32.34,32.28,32.29,420000.0,27.0569,27.0988,27.0485,27.0569,420000.0
2013-07-25 15:35:00,32.29,32.33,32.28,32.32,295700.0,27.0569,27.0904,27.0485,27.082,295700.0
2013-07-25 15:40:00,32.32,32.34,32.3,32.34,367200.0,27.082,27.0988,27.0652,27.0988,367200.0
2013-07-25 15:45:00,32.34,32.38,32.31,32.37,559700.0,27.0988,27.1323,27.0736,27.1239,559700.0
2013-07-25 15:50:00,32.36,32.37,32.31,32.34,509100.0,27.1155,27.1239,27.0736,27.0988,509100.0
2013-07-25 15:55:00,32.34,32.38,32.32,32.37,1266900.0,27.0988,27.1323,27.082,27.1239,1266900.0
2013-07-26 09:30:00,32.36,32.36,32.16,32.3,337600.0,27.1155,27.1155,26.9479,27.0652,337600.0
2013-07-26 09:35:00,32.31,32.37,32.3,32.33,209600.0,27.0736,27.1239,27.0652,27.0904,209600.0
2013-07-26 09:40:00,32.33,32.39,32.29,32.38,257300.0,27.0904,27.1406,27.0569,27.1323,257300.0
2013-07-26 09:45:00,32.38,32.41,32.33,32.41,344500.0,27.1323,27.1574,27.0904,27.1574,344500.0
2013-07-26 09:50:00,32.4,32.42,32.33,32.41,314300.0,27.149,27.1658,27.0904,27.1574,314300.0
2013-07-26 09:55:00,32.41,32.47,32.4,32.42,246900.0,27.1574,27.2077,27.149,27.1658,246900.0
2013-07-26 10:00:00,32.42,32.48,32.41,32.43,355900.0,27.1658,27.2161,27.1574,27.1742,355900.0
2013-07-26 10:05:00,32.42,32.47,32.4,32.41,231300.0,27.1658,27.2077,27.149,27.1574,231300.0
2013-07-26 10:10:00,32.41,32.43,32.35,32.38,147100.0,27.1574,27.1742,27.1071,27.1323,147100.0
2013-07-26 10:15:00,32.37,32.38,32.3,32.33,456200.0,27.1239,27.1323,27.0652,27.0904,456200.0
2013-07-26 10:20:00,32.32,32.34,32.29,32.33,280000.0,27.082,27.0988,27.0569,27.0904,280000.0
2013-07-26 10:25:00,32.33,32.33,32.27,32.28,246200.0,27.0904,27.0904,27.0401,27.0485,246200.0
2013-07-26 10:30:00,32.28,32.31,32.25,32.27,141800.0,27.0485,27.0736,27.0233,27.0401,141800.0
2013-07-26 10:35:00,32.27,32.28,32.25,32.27,143700.0,27.0401,27.0485,27.0233,27.0401,143700.0
2013-07-26 10:40:00,32.27,32.3,32.27,32.27,133400.0,27.0401,27.0652,27.0401,27.0401,133400.0
2013-07-26 10:45:00,32.27,32.28,32.24,32.26,441500.0,27.0401,27.0485,27.015,27.0317,441500.0
2013-07-26 10:50:00,32.27,32.29,32.21,32.21,239100.0,27.0401,27.0569,26.9898,26.9898,239100.0
2013-07-26 10:55:00,32.21,32.23,32.2,32.21,173600.0,26.9898,27.0066,26.9814,26.9898,173600.0
2013-07-26 11:00:00,32.22,32.23,32.18,32.19,398700.0,26.9982,27.0066,26.9647,26.9731,398700.0
2013-07-26 11:05:00,32.18,32.24,32.18,32.2,143600.0,26.9647,27.015,26.9647,26.9814,143600.0
2013-07-26 11:10:00,32.2,32.22,32.16,32.19,190900.0,26.9814,26.9982,26.9479,26.9731,190900.0
2013-07-26 11:15:00,32.19,32.3,32.19,32.29,129600.0,26.9731,27.0652,26.9731,27.0569,129600.0
2013-07-26 11:20:00,32.3,32.31,32.24,32.26,233700.0,27.0652,27.0736,27.015,27.0317,233700.0
2013-07-26 11:25:00,32.27,32.3,32.25,32.27,104200.0,27.0401,27.0652,27.0233,27.0401,104200.0
2013-07-26 11:30:00,32.27,32.28,32.25,32.27,172100.0,27.0401,27.0485,27.0233,27.0401,172100.0
2013-07-26 11:35:00,32.26,32.29,32.25,32.29,114100.0,27.0317,27.0569,27.0233,27.0569,114100.0
2013-07-26 11:40:00,32.29,32.3,32.26,32.26,90200.0,27.0569,27.0652,27.0317,27.0317,90200.0
2013-07-26 11:45:00,32.27,32.32,32.26,32.27,139800.0,27.0401,27.082,27.0317,27.0401,139800.0
2013-07-26 11:50:00,32.27,32.3,32.25,32.27,341800.0,27.0401,27.0652,27.0233,27.0401,341800.0
2013-07-26 11:55:00,32.27,32.29,32.25,32.26,246400.0,27.0401,27.0569,27.0233,27.0317,246400.0
2013-07-26 12:00:00,32.27,32.3,32.26,32.28,58900.0,27.0401,27.0652,27.0317,27.0485,58900.0
2013-07-26 12:05:00,32.29,32.32,32.27,32.27,114000.0,27.0569,27.082,27.0401,27.0401,114000.0
2013-07-26 12:10:00,32.27,32.32,32.26,32.31,94200.0,27.0401,27.082,27.0317,27.0736,94200.0
2013-07-26 12:15:00,32.32,32.33,32.31,32.33,75800.0,27.082,27.0904,27.0736,27.0904,75800.0
2013-07-26 12:20:00,32.33,32.33,32.32,32.33,97500.0,27.0904,27.0904,27.082,27.0904,97500.0
2013-07-26 12:25:00,32.33,32.33,32.32,32.33,37300.0,27.0904,27.0904,27.082,27.0904,37300.0
2013-07-26 12:30:00,32.33,32.33,32.31,32.32,65400.0,27.0904,27.0904,27.0736,27.082,65400.0
2013-07-26 12:35:00,32.31,32.32,32.3,32.3,92700.0,27.0736,27.082,27.0652,27.0652,92700.0
2013-07-26 12:40:00,32.3,32.31,32.27,32.27,82800.0,27.0652,27.0736,27.0401,27.0401,82800.0
2013-07-26 12:45:00,32.27,32.28,32.26,32.27,141800.0,27.0401,27.0485,27.0317,27.0401,141800.0
2013-07-26 12:50:00,32.27,32.31,32.26,32.3,156000.0,27.0401,27.0736,27.0317,27.0652,156000.0
2013-07-26 12:55:00,32.3,32.32,32.3,32.3,42300.0,27.0652,27.082,27.0652,27.0652,42300.0
2013-07-26 13:00:00,32.3,32.31,32.3,32.3,37000.0,27.0652,27.0736,27.0652,27.0652,37000.0
2013-07-26 13:05:00,32.31,32.36,32.3,32.34,147600.0,27.0736,27.1155,27.0652,27.0988,147600.0
2013-07-26 13:10:00,32.35,32.38,32.32,32.38,385000.0,27.1071,27.1323,27.082,27.1323,385000.0
2013-07-26 13:15:00,32.37,32.41,32.37,32.4,187700.0,27.1239,27.1574,27.1239,27.149,187700.0
2013-07-26 13:20:00,32.4,32.43,32.4,32.42,91900.0,27.149,27.1742,27.149,27.1658,91900.0
2013-07-26 13:25:00,32.43,32.45,32.41,32.44,194000.0,27.1742,27.1909,27.1574,27.1825,194000.0
2013-07-26 13:30:00,32.44,32.45,32.43,32.45,229700.0,27.1825,27.1909,27.1742,27.1909,229700.0
2013-07-26 13:35:00,32.45,32.45,32.43,32.45,234900.0,27.1909,27.1909,27.1742,27.1909,234900.0
2013-07-26 13:40:00,32.45,32.46,32.44,32.44,170900.0,27.1909,27.1993,27.1825,27.1825,170900.0
2013-07-26 13:45:00,32.45,32.45,32.44,32.44,57300.0,27.1909,27.1909,27.1825,27.1825,57300.0
2013-07-26 13:50:00,32.44,32.45,32.43,32.44,298000.0,27.1825,27.1909,27.1742,27.1825,298000.0
2013-07-26 13:55:00,32.45,32.45,32.43,32.44,137000.0,27.1909,27.1909,27.1742,27.1825,137000.0
2013-07-26 14:00:00,32.44,32.45,32.43,32.44,200700.0,27.1825,27.1909,27.1742,27.1825,200700.0
2013-07-26 14:05:00,32.45,32.45,32.44,32.44,35800.0,27.1909,27.1909,27.1825,27.1825,35800.0
2013-07-26 14:10:00,32.44,32.49,32.44,32.47,154000.0,27.1825,27.2244,27.1825,27.2077,154000.0
2013-07-26 14:15:00,32.48,32.48,32.45,32.46,77600.0,27.2161,27.2161,27.1909,27.1993,77600.0
2013-07-26 14:20:00,32.45,32.46,32.43,32.46,185000.0,27.1909,27.1993,27.1742,27.1993,185000.0
2013-07-26 14:25:00,32.46,32.46,32.41,32.42,161600.0,27.1993,27.1993,27.1574,27.1658,161600.0
2013-07-26 14:30:00,32.43,32.43,32.42,32.43,33200.0,27.1742,27.1742,27.1658,27.1742,33200.0
2013-07-26 14:35:00,32.43,32.43,32.38,32.39,58500.0,27.1742,27.1742,27.1323,27.1406,58500.0
2013-07-26 14:40:00,32.38,32.43,32.38,32.42,138400.0,27.1323,27.1742,27.1323,27.1658,138400.0
2013-07-26 14:45:00,32.43,32.44,32.41,32.41,156900.0,27.1742,27.1825,27.1574,27.1574,156900.0
2013-07-26 14:50:00,32.42,32.45,32.41,32.45,119300.0,27.1658,27.1909,27.1574,27.1909,119300.0
2013-07-26 14:55:00,32.45,32.45,32.42,32.43,97600.0,27.1909,27.1909,27.1658,27.1742,97600.0
2013-07-26 15:00:00,32.43,32.44,32.42,32.43,105900.0,27.1742,27.1825,27.1658,27.1742,105900.0
2013-07-26 15:05:00,32.43,32.45,32.41,32.45,202200.0,27.1742,27.1909,27.1574,27.1909,202200.0
2013-07-26 15:10:00,32.44,32.48,32.44,32.47,218500.0,27.1825,27.2161,27.1825,27.2077,218500.0
2013-07-26 15:15:00,32.46,32.52,32.46,32.51,361200.0,27.1993,27.2496,27.1993,27.2412,361200.0
2013-07-26 15:20:00,32.52,32.54,32.5,32.5,226400.0,27.2496,27.2663,27.2328,27.2328,226400.0
2013-07-26 15:25:00,32.5,32.51,32.46,32.51,203700.0,27.2328,27.2412,27.1993,27.2412,203700.0
2013-07-26 15:30:00,32.51,32.55,32.5,32.52,249300.0,27.2412,27.2747,27.2328,27.2496,249300.0
2013-07-26 15:35:00,32.53,32.55,32.52,32.52,171400.0,27.258,27.2747,27.2496,27.2496,171400.0
2013-07-26 15:40:00,32.52,32.55,32.52,32.54,242500.0,27.2496,27.2747,27.2496,27.2663,242500.0
2013-07-26 15:45:00,32.54,32.6,32.53,32.56,735500.0,27.2663,27.3166,27.258,27.2831,735500.0
2013-07-26 15:50:00,32.57,32.58,32.53,32.54,394600.0,27.2915,27.2999,27.258,27.2663,394600.0
2013-07-26 15:55:00,32.55,32.56,32.53,32.54,1114400.0,27.2747,27.2831,27.258,27.2663,1114400.0
2013-07-29 09:30:00,32.32,32.4,32.31,32.33,835800.0,27.082,27.149,27.0736,27.0904,835800.0
2013-07-29 09:35:00,32.33,32.4,32.33,32.37,233000.0,27.0904,27.149,27.0904,27.1239,233000.0
2013-07-29 09:40:00,32.37,32.5,32.35,32.47,202700.0,27.1239,27.2328,27.1071,27.2077,202700.0
2013-07-29 09:45:00,32.47,32.5,32.46,32.48,180400.0,27.2077,27.2328,27.1993,27.2161,180400.0
2013-07-29 09:50:00,32.48,32.5,32.46,32.5,155700.0,27.2161,27.2328,27.1993,27.2328,155700.0
2013-07-29 09:55:00,32.49,32.52,32.48,32.51,221300.0,27.2244,27.2496,27.2161,27.2412,221300.0
2013-07-29 10:00:00,32.5,32.53,32.49,32.52,143300.0,27.2328,27.258,27.2244,27.2496,143300.0
2013-07-29 10:05:00,32.51,32.53,32.5,32.5,176700.0,27.2412,27.258,27.2328,27.2328,176700.0
2013-07-29 10:10:00,32.51,32.52,32.47,32.48,248000.0,27.2412,27.2496,27.2077,27.2161,248000.0
2013-07-29 10:15:00,32.47,32.48,32.44,32.46,116900.0,27.2077,27.2161,27.1825,27.1993,116900.0
2013-07-29 10:20:00,32.45,32.48,32.43,32.44,118100.0,27.1909,27.2161,27.1742,27.1825,118100.0
2013-07-29 10:25:00,32.44,32.47,32.42,32.46,218300.0,27.1825,27.2077,27.1658,27.1993,218300.0
2013-07-29 10:30:00,32.46,32.46,32.4,32.4,163200.0,27.1993,27.1993,27.149,27.149,163200.0
2013-07-29 10:35:00,32.4,32.44,32.39,32.43,173800.0,27.149,27.1825,27.1406,27.1742,173800.0
2013-07-29 10:40:00,32.43,32.44,32.4,32.4,89100.0,27.1742,27.1825,27.149,27.149,89100.0
2013-07-29 10:45:00,32.4,32.41,32.38,32.39,145700.0,27.149,27.1574,27.1323,27.1406,145700.0
2013-07-29 10:50:00,32.38,32.41,32.36,32.39,218300.0,27.1323,27.1574,27.1155,27.1406,218300.0
2013-07-29 10:55:00,32.38,32.42,32.38,32.41,95100.0,27.1323,27.1658,27.1323,27.1574,95100.0
2013-07-29 11:00:00,32.41,32.41,32.38,32.38,137300.0,27.1574,27.1574,27.1323,27.1323,137300.0
2013-07-29 11:05:00,32.38,32.39,32.3,32.33,244000.0,27.1323,27.1406,27.0652,27.0904,244000.0
2013-07-29 11:10:00,32.32,32.33,32.25,32.26,304900.0,27.082,27.0904,27.0233,27.0317,304900.0
2013-07-29 11:15:00,32.25,32.27,32.22,32.23,271200.0,27.0233,27.0401,26.9982,27.0066,271200.0
2013-07-29 11:20:00,32.23,32.29,32.22,32.29,167300.0,27.0066,27.0569,26.9982,27.0569,167300.0
2013-07-29 11:25:00,32.28,32.36,32.25,32.25,371600.0,27.0485,27.1155,27.0233,27.0233,371600.0
2013-07-29 11:30:00,32.25,32.25,32.23,32.23,274800.0,27.0233,27.0233,27.0066,27.0066,274800.0
2013-07-29 11:35:00,32.23,32.25,32.22,32.24,272100.0,27.0066,27.0233,26.9982,27.015,272100.0
2013-07-29 11:40:00,32.25,32.26,32.22,32.23,194700.0,27.0233,27.0317,26.9982,27.0066,194700.0
2013-07-29 11:45:00,32.23,32.23,32.17,32.2,268300.0,27.0066,27.0066,26.9563,26.9814,268300.0
2013-07-29 11:50:00,32.2,32.22,32.2,32.22,78500.0,26.9814,26.9982,26.9814,26.9982,78500.0
2013-07-29 11:55:00,32.2,32.21,32.18,32.21,222500.0,26.9814,26.9898,26.9647,26.9898,222500.0
2013-07-29 12:00:00,32.21,32.24,32.2,32.24,64900.0,26.9898,27.015,26.9814,27.015,64900.0
2013-07-29 12:05:00,32.24,32.26,32.22,32.26,214500.0,27.015,27.0317,26.9982,27.0317,214500.0
2013-07-29 12:10:00,32.26,32.26,32.22,32.26,159800.0,27.0317,27.0317,26.9982,27.0317,159800.0
2013-07-29 12:15:00,32.26,32.28,32.25,32.27,71400.0,27.0317,27.0485,27.0233,27.0401,71400.0
2013-07-29 12:20:00,32.28,32.31,32.26,32.31,137700.0,27.0485,27.0736,27.0317,27.0736,137700.0
2013-07-29 12:25:00,32.31,32.34,32.3,32.32,112600.0,27.0736,27.0988,27.0652,27.082,112600.0
2013-07-29 12:30:00,32.33,32.34,32.3,32.33,119000.0,27.0904,27.0988,27.0652,27.0904,119000.0
2013-07-29 12:35:00,32.33,32.33,32.32,32.33,23000.0,27.0904,27.0904,27.082,27.0904,23000.0
2013-07-29 12:40:00,32.33,32.33,32.3,32.32,72300.0,27.0904,27.0904,27.0652,27.082,72300.0
2013-07-29 12:45:00,32.32,32.33,32.31,32.32,55200.0,27.082,27.0904,27.0736,27.082,55200.0
2013-07-29 12:50:00,32.32,32.32,32.3,32.3,77300.0,27.082,27.082,27.0652,27.0652,77300.0
2013-07-29 12:55:00,32.3,32.33,32.3,32.33,73800.0,27.0652,27.0904,27.0652,27.0904,73800.0
2013-07-29 13:00:00,32.33,32.33,32.32,32.33,63900.0,27.0904,27.0904,27.082,27.0904,63900.0
2013-07-29 13:05:00,32.33,32.34,32.31,32.31,121600.0,27.0904,27.0988,27.0736,27.0736,121600.0
2013-07-29 13:10:00,32.32,32.34,32.3,32.33,125600.0,27.082,27.0988,27.0652,27.0904,125600.0
2013-07-29 13:15:00,32.33,32.36,32.32,32.36,119400.0,27.0904,27.1155,27.082,27.1155,119400.0
2013-07-29 13:20:00,32.35,32.36,32.33,32.34,138000.0,27.1071,27.1155,27.0904,27.0988,138000.0
2013-07-29 13:25:00,32.33,32.35,32.33,32.34,68500.0,27.0904,27.1071,27.0904,27.0988,68500.0
2013-07-29 13:30:00,32.34,32.34,32.32,32.33,60300.0,27.0988,27.0988,27.082,27.0904,60300.0
2013-07-29 13:35:00,32.33,32.33,32.3,32.31,60100.0,27.0904,27.0904,27.0652,27.0736,60100.0
2013-07-29 13:40:00,32.3,32.3,32.25,32.27,320700.0,27.0652,27.0652,27.0233,27.0401,320700.0
2013-07-29 13:45:00,32.25,32.28,32.25,32.27,100000.0,27.0233,27.0485,27.0233,27.0401,100000.0
2013-07-29 13:50:00,32.27,32.29,32.26,32.27,84800.0,27.0401,27.0569,27.0317,27.0401,84800.0
2013-07-29 13:55:00,32.27,32.29,32.27,32.29,63000.0,27.0401,27.0569,27.0401,27.0569,63000.0
2013-07-29 14:00:00,32.29,32.35,32.28,32.35,165200.0,27.0569,27.1071,27.0485,27.1071,165200.0
2013-07-29 14:05:00,32.35,32.38,32.34,32.37,127300.0,27.1071,27.1323,27.0988,27.1239,127300.0
2013-07-29 14:10:00,32.38,32.41,32.36,32.4,200900.0,27.1323,27.1574,27.1155,27.149,200900.0
2013-07-29 14:15:00,32.4,32.43,32.4,32.43,104500.0,27.149,27.1742,27.149,27.1742,104500.0
2013-07-29 14:20:00,32.42,32.44,32.41,32.43,136500.0,27.1658,27.1825,27.1574,27.1742,136500.0
2013-07-29 14:25:00,32.44,32.47,32.43,32.46,129300.0,27.1825,27.2077,27.1742,27.1993,129300.0
2013-07-29 14:30:00,32.46,32.47,32.44,32.45,114700.0,27.1993,27.2077,27.1825,27.1909,114700.0
2013-07-29 14:35:00,32.45,32.47,32.42,32.45,325200.0,27.1909,27.2077,27.1658,27.1909,325200.0
2013-07-29 14:40:00,32.45,32.47,32.44,32.45,132900.0,27.1909,27.2077,27.1825,27.1909,132900.0
2013-07-29 14:45:00,32.45,32.54,32.45,32.54,368900.0,27.1909,27.2663,27.1909,27.2663,368900.0
2013-07-29 14:50:00,32.53,32.55,32.5,32.55,185900.0,27.258,27.2747,27.2328,27.2747,185900.0
2013-07-29 14:55:00,32.54,32.56,32.53,32.56,214800.0,27.2663,27.2831,27.258,27.2831,214800.0
2013-07-29 15:00:00,32.55,32.56,32.52,32.53,194500.0,27.2747,27.2831,27.2496,27.258,194500.0
2013-07-29 15:05:00,32.54,32.54,32.51,32.52,159300.0,27.2663,27.2663,27.2412,27.2496,159300.0
2013-07-29 15:10:00,32.53,32.55,32.52,32.53,197500.0,27.258,27.2747,27.2496,27.258,197500.0
2013-07-29 15:15:00,32.53,32.53,32.5,32.52,134700.0,27.258,27.258,27.2328,27.2496,134700.0
2013-07-29 15:20:00,32.52,32.53,32.48,32.52,244600.0,27.2496,27.258,27.2161,27.2496,244600.0
2013-07-29 15:25:00,32.52,32.53,32.49,32.5,111800.0,27.2496,27.258,27.2244,27.2328,111800.0
2013-07-29 15:30:00,32.49,32.53,32.49,32.53,217600.0,27.2244,27.258,27.2244,27.258,217600.0
2013-07-29 15:35:00,32.53,32.56,32.52,32.56,273800.0,27.258,27.2831,27.2496,27.2831,273800.0
2013-07-29 15:40:00,32.56,32.56,32.5,32.5,166600.0,27.2831,27.2831,27.2328,27.2328,166600.0
2013-07-29 15:45:00,32.5,32.55,32.48,32.55,282500.0,27.2328,27.2747,27.2161,27.2747,282500.0
2013-07-29 15:50:00,32.55,32.55,32.49,32.5,864000.0,27.2747,27.2747,27.2244,27.2328,864000.0
2013-07-29 15:55:00,32.5,32.5,32.45,32.49,622400.0,27.2328,27.2328,27.1909,27.2244,622400.0
2013-07-30 09:30:00,32.6,32.67,32.58,32.59,767200.0,27.3166,27.3753,27.2999,27.3082,767200.0
2013-07-30 09:35:00,32.59,32.6,32.53,32.59,369200.0,27.3082,27.3166,27.258,27.3082,369200.0
2013-07-30 09:40:00,32.59,32.61,32.54,32.59,297000.0,27.3082,27.325,27.2663,27.3082,297000.0
2013-07-30 09:45:00,32.58,32.62,32.57,32.57,147800.0,27.2999,27.3334,27.2915,27.2915,147800.0
2013-07-30 09:50:00,32.57,32.6,32.52,32.59,258600.0,27.2915,27.3166,27.2496,27.3082,258600.0
2013-07-30 09:55:00,32.58,32.59,32.54,32.54,131300.0,27.2999,27.3082,27.2663,27.2663,131300.0
2013-07-30 10:00:00,32.55,32.6,32.52,32.59,178600.0,27.2747,27.3166,27.2496,27.3082,178600.0
2013-07-30 10:05:00,32.6,32.6,32.55,32.59,156300.0,27.3166,27.3166,27.2747,27.3082,156300.0
2013-07-30 10:10:00,32.59,32.59,32.54,32.59,156500.0,27.3082,27.3082,27.2663,27.3082,156500.0
2013-07-30 10:15:00,32.58,32.62,32.56,32.58,174200.0,27.2999,27.3334,27.2831,27.2999,174200.0
2013-07-30 10:20:00,32.58,32.61,32.56,32.6,153300.0,27.2999,27.325,27.2831,27.3166,153300.0
2013-07-30 10:25:00,32.61,32.61,32.55,32.56,201900.0,27.325,27.325,27.2747,27.2831,201900.0
2013-07-30 10:30:00,32.55,32.59,32.55,32.57,204400.0,27.2747,27.3082,27.2747,27.2915,204400.0
2013-07-30 10:35:00,32.56,32.59,32.54,32.58,126500.0,27.2831,27.3082,27.2663,27.2999,126500.0
2013-07-30 10:40:00,32.58,32.6,32.56,32.6,111500.0,27.2999,27.3166,27.2831,27.3166,111500.0
2013-07-30 10:45:00,32.6,32.62,32.59,32.59,151600.0,27.3166,27.3334,27.3082,27.3082,151600.0
2013-07-30 10:50:00,32.6,32.6,32.53,32.54,347100.0,27.3166,27.3166,27.258,27.2663,347100.0
2013-07-30 10:55:00,32.54,32.55,32.49,32.52,178300.0,27.2663,27.2747,27.2244,27.2496,178300.0
2013-07-30 11:00:00,32.52,32.53,32.5,32.51,178000.0,27.2496,27.258,27.2328,27.2412,178000.0
2013-07-30 11:05:00,32.51,32.52,32.5,32.5,87700.0,27.2412,27.2496,27.2328,27.2328,87700.0
2013-07-30 11:10:00,32.5,32.52,32.5,32.51,67500.0,27.2328,27.2496,27.2328,27.2412,67500.0
2013-07-30 11:15:00,32.52,32.54,32.5,32.54,159200.0,27.2496,27.2663,27.2328,27.2663,159200.0
2013-07-30 11:20:00,32.54,32.55,32.52,32.55,123100.0,27.2663,27.2747,27.2496,27.2747,123100.0
2013-07-30 11:25:00,32.55,32.56,32.52,32.52,266500.0,27.2747,27.2831,27.2496,27.2496,266500.0
2013-07-30 11:30:00,32.52,32.54,32.52,32.54,225200.0,27.2496,27.2663,27.2496,27.2663,225200.0
2013-07-30 11:35:00,32.54,32.55,32.53,32.54,163900.0,27.2663,27.2747,27.258,27.2663,163900.0
2013-07-30 11:40:00,32.54,32.62,32.53,32.62,473900.0,27.2663,27.3334,27.258,27.3334,473900.0
2013-07-30 11:45:00,32.61,32.63,32.61,32.63,129600.0,27.325,27.3418,27.325,27.3418,129600.0
2013-07-30 11:50:00,32.64,32.65,32.61,32.64,472400.0,27.3501,27.3585,27.325,27.3501,472400.0
2013-07-30 11:55:00,32.63,32.65,32.62,32.63,282200.0,27.3418,27.3585,27.3334,27.3418,282200.0
2013-07-30 12:00:00,32.63,32.64,32.59,32.6,185100.0,27.3418,27.3501,27.3082,27.3166,185100.0
2013-07-30 12:05:00,32.6,32.61,32.54,32.56,228800.0,27.3166,27.325,27.2663,27.2831,228800.0
2013-07-30 12:10:00,32.56,32.6,32.55,32.59,211600.0,27.2831,27.3166,27.2747,27.3082,211600.0
2013-07-30 12:15:00,32.59,32.6,32.57,32.58,102300.0,27.3082,27.3166,27.2915,27.2999,102300.0
2013-07-30 12:20:00,32.59,32.6,32.59,32.6,112700.0,27.3082,27.3166,27.3082,27.3166,112700.0
2013-07-30 12:25:00,32.59,32.62,32.58,32.62,229400.0,27.3082,27.3334,27.2999,27.3334,229400.0
2013-07-30 12:30:00,32.62,32.65,32.58,32.59,284100.0,27.3334,27.3585,27.2999,27.3082,284100.0
2013-07-30 12:35:00,32.59,32.63,32.59,32.61,102200.0,27.3082,27.3418,27.3082,27.325,102200.0
2013-07-30 12:40:00,32.61,32.63,32.6,32.63,71300.0,27.325,27.3418,27.3166,27.3418,71300.0
2013-07-30 12:45:00,32.63,32.64,32.61,32.62,107600.0,27.3418,27.3501,27.325,27.3334,107600.0
2013-07-30 12:50:00,32.61,32.63,32.59,32.62,133600.0,27.325,27.3418,27.3082,27.3334,133600.0
2013-07-30 12:55:00,32.62,32.63,32.59,32.63,71800.0,27.3334,27.3418,27.3082,27.3418,71800.0
2013-07-30 13:00:00,32.63,32.63,32.59,32.62,110800.0,27.3418,27.3418,27.3082,27.3334,110800.0
2013-07-30 13:05:00,32.62,32.63,32.6,32.61,101000.0,27.3334,27.3418,27.3166,27.325,101000.0
2013-07-30 13:10:00,32.6,32.61,32.59,32.6,78100.0,27.3166,27.325,27.3082,27.3166,78100.0
2013-07-30 13:15:00,32.59,32.6,32.53,32.53,184100.0,27.3082,27.3166,27.258,27.258,184100.0
2013-07-30 13:20:00,32.53,32.55,32.51,32.53,198800.0,27.258,27.2747,27.2412,27.258,198800.0
2013-07-30 13:25:00,32.53,32.6,32.52,32.59,420200.0,27.258,27.3166,27.2496,27.3082,420200.0
2013-07-30 13:30:00,32.59,32.62,32.57,32.59,393700.0,27.3082,27.3334,27.2915,27.3082,393700.0
2013-07-30 13:35:00,32.59,32.62,32.58,32.59,259400.0,27.3082,27.3334,27.2999,27.3082,259400.0
2013-07-30 13:40:00,32.59,32.59,32.56,32.58,232600.0,27.3082,27.3082,27.2831,27.2999,232600.0
2013-07-30 13:45:00,32.57,32.62,32.57,32.61,160700.0,27.2915,27.3334,27.2915,27.325,160700.0
2013-07-30 13:50:00,32.61,32.63,32.6,32.63,153100.0,27.325,27.3418,27.3166,27.3418,153100.0
2013-07-30 13:55:00,32.62,32.63,32.62,32.62,65700.0,27.3334,27.3418,27.3334,27.3334,65700.0
2013-07-30 14:00:00,32.62,32.65,32.61,32.65,227000.0,27.3334,27.3585,27.325,27.3585,227000.0
2013-07-30 14:05:00,32.65,32.65,32.63,32.64,184600.0,27.3585,27.3585,27.3418,27.3501,184600.0
2013-07-30 14:10:00,32.63,32.65,32.63,32.65,143300.0,27.3418,27.3585,27.3418,27.3585,143300.0
2013-07-30 14:15:00,32.65,32.65,32.64,32.64,61100.0,27.3585,27.3585,27.3501,27.3501,61100.0
2013-07-30 14:20:00,32.65,32.69,32.64,32.67,200000.0,27.3585,27.392,27.3501,27.3753,200000.0
2013-07-30 14:25:00,32.68,32.69,32.65,32.68,154400.0,27.3836,27.392,27.3585,27.3836,154400.0
2013-07-30 14:30:00,32.68,32.69,32.64,32.69,266600.0,27.3836,27.392,27.3501,27.392,266600.0
2013-07-30 14:35:00,32.69,32.71,32.68,32.7,226400.0,27.392,27.4088,27.3836,27.4004,226400.0
2013-07-30 14:40:00,32.7,32.71,32.66,32.68,192900.0,27.4004,27.4088,27.3669,27.3836,192900.0
2013-07-30 14:45:00,32.68,32.69,32.63,32.65,236600.0,27.3836,27.392,27.3418,27.3585,236600.0
2013-07-30 14:50:00,32.65,32.66,32.63,32.64,116600.0,27.3585,27.3669,27.3418,27.3501,116600.0
2013-07-30 14:55:00,32.65,32.66,32.63,32.63,128100.0,27.3585,27.3669,27.3418,27.3418,128100.0
2013-07-30 15:00:00,32.63,32.67,32.62,32.66,134500.0,27.3418,27.3753,27.3334,27.3669,134500.0
2013-07-30 15:05:00,32.65,32.7,32.65,32.7,111200.0,27.3585,27.4004,27.3585,27.4004,111200.0
2013-07-30 15:10:00,32.7,32.7,32.65,32.66,216200.0,27.4004,27.4004,27.3585,27.3669,216200.0
2013-07-30 15:15:00,32.66,32.67,32.64,32.64,216700.0,27.3669,27.3753,27.3501,27.3501,216700.0
2013-07-30 15:20:00,32.64,32.67,32.63,32.67,189400.0,27.3501,27.3753,27.3418,27.3753,189400.0
2013-07-30 15:25:00,32.66,32.68,32.66,32.68,94800.0,27.3669,27.3836,27.3669,27.3836,94800.0
2013-07-30 15:30:00,32.68,32.68,32.65,32.66,128000.0,27.3836,27.3836,27.3585,27.3669,128000.0
2013-07-30 15:35:00,32.66,32.67,32.64,32.65,188700.0,27.3669,27.3753,27.3501,27.3585,188700.0
2013-07-30 15:40:00,32.65,32.7,32.65,32.67,187900.0,27.3585,27.4004,27.3585,27.3753,187900.0
2013-07-30 15:45:00,32.67,32.67,32.62,32.62,378600.0,27.3753,27.3753,27.3334,27.3334,378600.0
2013-07-30 15:50:00,32.62,32.64,32.6,32.61,404000.0,27.3334,27.3501,27.3166,27.325,404000.0
2013-07-30 15:55:00,32.61,32.64,32.57,32.58,1368200.0,27.325,27.3501,27.2915,27.2999,1368200.0
2013-07-31 09:30:00,32.58,32.75,32.58,32.72,316300.0,27.2999,27.4423,27.2999,27.4172,316300.0
2013-07-31 09:35:00,32.72,32.72,32.6,32.6,531000.0,27.4172,27.4172,27.3166,27.3166,531000.0
2013-07-31 09:40:00,32.59,32.61,32.48,32.49,343700.0,27.3082,27.325,27.2161,27.2244,343700.0
2013-07-31 09:45:00,32.48,32.49,32.4,32.43,506300.0,27.2161,27.2244,27.149,27.1742,506300.0
2013-07-31 09:50:00,32.44,32.44,32.21,32.24,938700.0,27.1825,27.1825,26.9898,27.015,938700.0
2013-07-31 09:55:00,32.23,32.35,32.22,32.26,461400.0,27.0066,27.1071,26.9982,27.0317,461400.0
2013-07-31 10:00:00,32.27,32.27,32.12,32.15,920300.0,27.0401,27.0401,26.9144,26.9395,920300.0
2013-07-31 10:05:00,32.15,32.18,31.95,31.96,901300.0,26.9395,26.9647,26.772,26.7803,901300.0
2013-07-31 10:10:00,31.98,32.2,31.97,32.15,1476800.0,26.7971,26.9814,26.7887,26.9395,1476800.0
2013-07-31 10:15:00,32.15,32.26,32.13,32.18,684200.0,26.9395,27.0317,26.9228,26.9647,684200.0
2013-07-31 10:20:00,32.19,32.2,32.13,32.16,559100.0,26.9731,26.9814,26.9228,26.9479,559100.0
2013-07-31 10:25:00,32.17,32.26,32.17,32.25,288000.0,26.9563,27.0317,26.9563,27.0233,288000.0
2013-07-31 10:30:00,32.25,32.26,32.21,32.23,166700.0,27.0233,27.0317,26.9898,27.0066,166700.0
2013-07-31 10:35:00,32.23,32.31,32.21,32.3,467000.0,27.0066,27.0736,26.9898,27.0652,467000.0
2013-07-31 10:40:00,32.3,32.34,32.3,32.33,286700.0,27.0652,27.0988,27.0652,27.0904,286700.0
2013-07-31 10:45:00,32.32,32.38,32.32,32.38,223000.0,27.082,27.1323,27.082,27.1323,223000.0
2013-07-31 10:50:00,32.38,32.41,32.36,32.4,286900.0,27.1323,27.1574,27.1155,27.149,286900.0
2013-07-31 10:55:00,32.39,32.48,32.39,32.43,441400.0,27.1406,27.2161,27.1406,27.1742,441400.0
2013-07-31 11:00:00,32.44,32.46,32.4,32.4,504900.0,27.1825,27.1993,27.149,27.149,504900.0
2013-07-31 11:05:00,32.4,32.43,32.39,32.42,454700.0,27.149,27.1742,27.1406,27.1658,454700.0
2013-07-31 11:10:00,32.43,32.46,32.42,32.44,154500.0,27.1742,27.1993,27.1658,27.1825,154500.0
2013-07-31 11:15:00,32.43,32.44,32.39,32.44,268300.0,27.1742,27.1825,27.1406,27.1825,268300.0
2013-07-31 11:20:00,32.44,32.45,32.41,32.42,138900.0,27.1825,27.1909,27.1574,27.1658,138900.0
2013-07-31 11:25:00,32.42,32.44,32.4,32.41,344600.0,27.1658,27.1825,27.149,27.1574,344600.0
2013-07-31 11:30:00,32.42,32.47,32.42,32.47,86300.0,27.1658,27.2077,27.1658,27.2077,86300.0
2013-07-31 11:35:00,32.46,32.47,32.42,32.46,409600.0,27.1993,27.2077,27.1658,27.1993,409600.0
2013-07-31 11:40:00,32.46,32.47,32.41,32.45,210100.0,27.1993,27.2077,27.1574,27.1909,210100.0
2013-07-31 11:45:00,32.45,32.45,32.4,32.4,288700.0,27.1909,27.1909,27.149,27.149,288700.0
2013-07-31 11:50:00,32.4,32.47,32.4,32.46,383300.0,27.149,27.2077,27.149,27.1993,383300.0
2013-07-31 11:55:00,32.46,32.54,32.46,32.53,220300.0,27.1993,27.2663,27.1993,27.258,220300.0
2013-07-31 12:00:00,32.53,32.54,32.47,32.5,319200.0,27.258,27.2663,27.2077,27.2328,319200.0
2013-07-31 12:05:00,32.5,32.52,32.5,32.5,266000.0,27.2328,27.2496,27.2328,27.2328,266000.0
2013-07-31 12:10:00,32.51,32.52,32.5,32.52,64800.0,27.2412,27.2496,27.2328,27.2496,64800.0
2013-07-31 12:15:00,32.52,32.52,32.45,32.47,234600.0,27.2496,27.2496,27.1909,27.2077,234600.0
2013-07-31 12:20:00,32.47,32.48,32.43,32.44,129000.0,27.2077,27.2161,27.1742,27.1825,129000.0
2013-07-31 12:25:00,32.45,32.45,32.42,32.44,75400.0,27.1909,27.1909,27.1658,27.1825,75400.0
2013-07-31 12:30:00,32.44,32.47,32.43,32.47,211300.0,27.1825,27.2077,27.1742,27.2077,211300.0
2013-07-31 12:35:00,32.46,32.48,32.44,32.48,191900.0,27.1993,27.2161,27.1825,27.2161,191900.0
2013-07-31 12:40:00,32.47,32.48,32.44,32.45,133900.0,27.2077,27.2161,27.1825,27.1909,133900.0
2013-07-31 12:45:00,32.44,32.48,32.43,32.46,117100.0,27.1825,27.2161,27.1742,27.1993,117100.0
2013-07-31 12:50:00,32.46,32.47,32.45,32.45,104400.0,27.1993,27.2077,27.1909,27.1909,104400.0
2013-07-31 12:55:00,32.45,32.46,32.43,32.43,183000.0,27.1909,27.1993,27.1742,27.1742,183000.0
2013-07-31 13:00:00,32.44,32.45,32.42,32.43,119200.0,27.1825,27.1909,27.1658,27.1742,119200.0
2013-07-31 13:05:00,32.44,32.44,32.41,32.41,88800.0,27.1825,27.1825,27.1574,27.1574,88800.0
2013-07-31 13:10:00,32.42,32.43,32.41,32.42,81400.0,27.1658,27.1742,27.1574,27.1658,81400.0
2013-07-31 13:15:00,32.42,32.46,32.4,32.44,289000.0,27.1658,27.1993,27.149,27.1825,289000.0
2013-07-31 13:20:00,32.44,32.47,32.42,32.45,307800.0,27.1825,27.2077,27.1658,27.1909,307800.0
2013-07-31 13:25:00,32.45,32.48,32.44,32.44,430000.0,27.1909,27.2161,27.1825,27.1825,430000.0
2013-07-31 13:30:00,32.45,32.5,32.45,32.47,249900.0,27.1909,27.2328,27.1909,27.2077,249900.0
2013-07-31 13:35:00,32.47,32.47,32.45,32.46,91400.0,27.2077,27.2077,27.1909,27.1993,91400.0
2013-07-31 13:40:00,32.46,32.48,32.44,32.44,240300.0,27.1993,27.2161,27.1825,27.1825,240300.0
2013-07-31 13:45:00,32.45,32.45,32.42,32.42,114300.0,27.1909,27.1909,27.1658,27.1658,114300.0
2013-07-31 13:50:00,32.43,32.44,32.42,32.43,119000.0,27.1742,27.1825,27.1658,27.1742,119000.0
2013-07-31 13:55:00,32.43,32.43,32.39,32.4,277000.0,27.1742,27.1742,27.1406,27.149,277000.0
2013-07-31 14:00:00,32.41,32.49,32.4,32.46,387900.0,27.1574,27.2244,27.149,27.1993,387900.0
2013-07-31 14:05:00,32.47,32.49,32.43,32.45,271800.0,27.2077,27.2244,27.1742,27.1909,271800.0
2013-07-31 14:10:00,32.45,32.45,32.4,32.42,203600.0,27.1909,27.1909,27.149,27.1658,203600.0
2013-07-31 14:15:00,32.43,32.43,32.31,32.4,362700.0,27.1742,27.1742,27.0736,27.149,362700.0
2013-07-31 14:20:00,32.4,32.5,32.39,32.48,247900.0,27.149,27.2328,27.1406,27.2161,247900.0
2013-07-31 14:25:00,32.49,32.5,32.47,32.49,237100.0,27.2244,27.2328,27.2077,27.2244,237100.0
2013-07-31 14:30:00,32.49,32.52,32.48,32.52,235800.0,27.2244,27.2496,27.2161,27.2496,235800.0
2013-07-31 14:35:00,32.52,32.57,32.5,32.56,263400.0,27.2496,27.2915,27.2328,27.2831,263400.0
2013-07-31 14:40:00,32.55,32.56,32.5,32.51,257100.0,27.2747,27.2831,27.2328,27.2412,257100.0
2013-07-31 14:45:00,32.51,32.54,32.51,32.52,199600.0,27.2412,27.2663,27.2412,27.2496,199600.0
2013-07-31 14:50:00,32.53,32.58,32.53,32.58,167700.0,27.258,27.2999,27.258,27.2999,167700.0
2013-07-31 14:55:00,32.58,32.59,32.55,32.57,255900.0,27.2999,27.3082,27.2747,27.2915,255900.0
2013-07-31 15:00:00,32.57,32.6,32.51,32.52,433500.0,27.2915,27.3166,27.2412,27.2496,433500.0
2013-07-31 15:05:00,32.51,32.53,32.51,32.53,202600.0,27.2412,27.258,27.2412,27.258,202600.0
2013-07-31 15:10:00,32.54,32.55,32.47,32.49,272100.0,27.2663,27.2747,27.2077,27.2244,272100.0
2013-07-31 15:15:00,32.49,32.51,32.49,32.5,153300.0,27.2244,27.2412,27.2244,27.2328,153300.0
2013-07-31 15:20:00,32.49,32.5,32.46,32.47,236700.0,27.2244,27.2328,27.1993,27.2077,236700.0
2013-07-31 15:25:00,32.48,32.48,32.45,32.45,282400.0,27.2161,27.2161,27.1909,27.1909,282400.0
2013-07-31 15:30:00,32.45,32.46,32.41,32.42,351500.0,27.1909,27.1993,27.1574,27.1658,351500.0
2013-07-31 15:35:00,32.41,32.45,32.41,32.44,322200.0,27.1574,27.1909,27.1574,27.1825,322200.0
2013-07-31 15:40:00,32.45,32.47,32.43,32.46,469100.0,27.1909,27.2077,27.1742,27.1993,469100.0
2013-07-31 15:45:00,32.46,32.46,32.39,32.41,776200.0,27.1993,27.1993,27.1406,27.1574,776200.0
2013-07-31 15:50:00,32.41,32.46,32.4,32.4,738600.0,27.1574,27.1993,27.149,27.149,738600.0
2013-07-31 15:55:00,32.4,32.42,32.32,32.35,2138600.0,27.149,27.1658,27.082,27.1071,2138600.0
2013-08-01 09:30:00,32.66,32.68,32.4,32.6,562700.0,27.3669,27.3836,27.149,27.3166,562700.0
2013-08-01 09:35:00,32.59,32.72,32.59,32.62,266800.0,27.3082,27.4172,27.3082,27.3334,266800.0
2013-08-01 09:40:00,32.61,32.64,32.53,32.62,227800.0,27.325,27.3501,27.258,27.3334,227800.0
2013-08-01 09:45:00,32.62,32.69,32.62,32.66,148500.0,27.3334,27.392,27.3334,27.3669,148500.0
2013-08-01 09:50:00,32.66,32.7,32.66,32.7,104700.0,27.3669,27.4004,27.3669,27.4004,104700.0
2013-08-01 09:55:00,32.7,32.7,32.63,32.66,163700.0,27.4004,27.4004,27.3418,27.3669,163700.0
2013-08-01 10:00:00,32.65,32.7,32.64,32.68,151700.0,27.3585,27.4004,27.3501,27.3836,151700.0
2013-08-01 10:05:00,32.68,32.68,32.62,32.65,172000.0,27.3836,27.3836,27.3334,27.3585,172000.0
2013-08-01 10:10:00,32.65,32.68,32.64,32.66,159500.0,27.3585,27.3836,27.3501,27.3669,159500.0
2013-08-01 10:15:00,32.66,32.67,32.63,32.66,178800.0,27.3669,27.3753,27.3418,27.3669,178800.0
2013-08-01 10:20:00,32.66,32.68,32.64,32.68,125400.0,27.3669,27.3836,27.3501,27.3836,125400.0
2013-08-01 10:25:00,32.68,32.7,32.67,32.69,161800.0,27.3836,27.4004,27.3753,27.392,161800.0
2013-08-01 10:30:00,32.69,32.75,32.68,32.74,135400.0,27.392,27.4423,27.3836,27.4339,135400.0
2013-08-01 10:35:00,32.74,32.74,32.67,32.68,118200.0,27.4339,27.4339,27.3753,27.3836,118200.0
2013-08-01 10:40:00,32.68,32.75,32.68,32.73,106900.0,27.3836,27.4423,27.3836,27.4255,106900.0
2013-08-01 10:45:00,32.73,32.74,32.71,32.72,69600.0,27.4255,27.4339,27.4088,27.4172,69600.0
2013-08-01 10:50:00,32.72,32.72,32.65,32.65,121100.0,27.4172,27.4172,27.3585,27.3585,121100.0
2013-08-01 10:55:00,32.65,32.67,32.64,32.65,174400.0,27.3585,27.3753,27.3501,27.3585,174400.0
2013-08-01 11:00:00,32.64,32.68,32.64,32.66,126400.0,27.3501,27.3836,27.3501,27.3669,126400.0
2013-08-01 11:05:00,32.66,32.7,32.65,32.7,86600.0,27.3669,27.4004,27.3585,27.4004,86600.0
2013-08-01 11:10:00,32.7,32.72,32.7,32.72,148700.0,27.4004,27.4172,27.4004,27.4172,148700.0
2013-08-01 11:15:00,32.72,32.75,32.72,32.75,175600.0,27.4172,27.4423,27.4172,27.4423,175600.0
2013-08-01 11:20:00,32.75,32.75,32.72,32.73,218700.0,27.4423,27.4423,27.4172,27.4255,218700.0
2013-08-01 11:25:00,32.74,32.77,32.73,32.77,166800.0,27.4339,27.4591,27.4255,27.4591,166800.0
2013-08-01 11:30:00,32.76,32.8,32.68,32.78,245600.0,27.4507,27.4842,27.3836,27.4674,245600.0
2013-08-01 11:35:00,32.78,32.8,32.77,32.79,71200.0,27.4674,27.4842,27.4591,27.4758,71200.0
2013-08-01 11:40:00,32.8,32.82,32.78,32.79,213900.0,27.4842,27.501,27.4674,27.4758,213900.0
2013-08-01 11:45:00,32.79,32.82,32.79,32.8,91700.0,27.4758,27.501,27.4758,27.4842,91700.0
2013-08-01 11:50:00,32.8,32.8,32.76,32.79,202800.0,27.4842,27.4842,27.4507,27.4758,202800.0
2013-08-01 11:55:00,32.79,32.82,32.79,32.82,82900.0,27.4758,27.501,27.4758,27.501,82900.0
2013-08-01 12:00:00,32.83,32.83,32.77,32.77,214400.0,27.5093,27.5093,27.4591,27.4591,214400.0
2013-08-01 12:05:00,32.77,32.77,32.68,32.69,446500.0,27.4591,27.4591,27.3836,27.392,446500.0
2013-08-01 12:10:00,32.69,32.73,32.66,32.73,362700.0,27.392,27.4255,27.3669,27.4255,362700.0
2013-08-01 12:15:00,32.73,32.79,32.72,32.79,90500.0,27.4255,27.4758,27.4172,27.4758,90500.0
2013-08-01 12:20:00,32.79,32.8,32.75,32.76,102300.0,27.4758,27.4842,27.4423,27.4507,102300.0
2013-08-01 12:25:00,32.76,32.76,32.72,32.72,53800.0,27.4507,27.4507,27.4172,27.4172,53800.0
2013-08-01 12:30:00,32.72,32.75,32.72,32.74,86900.0,27.4172,27.4423,27.4172,27.4339,86900.0
2013-08-01 12:35:00,32.73,32.73,32.7,32.71,182300.0,27.4255,27.4255,27.4004,27.4088,182300.0
2013-08-01 12:40:00,32.71,32.77,32.71,32.76,117700.0,27.4088,27.4591,27.4088,27.4507,117700.0
2013-08-01 12:45:00,32.77,32.77,32.72,32.73,117300.0,27.4591,27.4591,27.4172,27.4255,117300.0
2013-08-01 12:50:00,32.72,32.73,32.71,32.72,151600.0,27.4172,27.4255,27.4088,27.4172,151600.0
2013-08-01 12:55:00,32.72,32.73,32.71,32.72,124100.0,27.4172,27.4255,27.4088,27.4172,124100.0
2013-08-01 13:00:00,32.72,32.73,32.7,32.7,214800.0,27.4172,27.4255,27.4004,27.4004,214800.0
2013-08-01 13:05:00,32.7,32.71,32.68,32.71,137500.0,27.4004,27.4088,27.3836,27.4088,137500.0
2013-08-01 13:10:00,32.71,32.75,32.71,32.74,71800.0,27.4088,27.4423,27.4088,27.4339,71800.0
2013-08-01 13:15:00,32.74,32.75,32.71,32.73,198900.0,27.4339,27.4423,27.4088,27.4255,198900.0
2013-08-01 13:20:00,32.73,32.74,32.7,32.7,157400.0,27.4255,27.4339,27.4004,27.4004,157400.0
2013-08-01 13:25:00,32.7,32.75,32.7,32.73,92800.0,27.4004,27.4423,27.4004,27.4255,92800.0
2013-08-01 13:30:00,32.73,32.74,32.71,32.73,72700.0,27.4255,27.4339,27.4088,27.4255,72700.0
2013-08-01 13:35:00,32.73,32.74,32.7,32.7,124200.0,27.4255,27.4339,27.4004,27.4004,124200.0
2013-08-01 13:40:00,32.7,32.74,32.7,32.73,122100.0,27.4004,27.4339,27.4004,27.4255,122100.0
2013-08-01 13:45:00,32.73,32.75,32.71,32.72,68900.0,27.4255,27.4423,27.4088,27.4172,68900.0
2013-08-01 13:50:00,32.72,32.72,32.71,32.71,74500.0,27.4172,27.4172,27.4088,27.4088,74500.0
2013-08-01 13:55:00,32.72,32.75,32.71,32.75,104100.0,27.4172,27.4423,27.4088,27.4423,104100.0
2013-08-01 14:00:00,32.75,32.8,32.74,32.8,128400.0,27.4423,27.4842,27.4339,27.4842,128400.0
2013-08-01 14:05:00,32.8,32.8,32.76,32.77,155800.0,27.4842,27.4842,27.4507,27.4591,155800.0
2013-08-01 14:10:00,32.77,32.78,32.76,32.76,130300.0,27.4591,27.4674,27.4507,27.4507,130300.0
2013-08-01 14:15:00,32.76,32.76,32.74,32.74,114300.0,27.4507,27.4507,27.4339,27.4339,114300.0
2013-08-01 14:20:00,32.74,32.76,32.74,32.76,108000.0,27.4339,27.4507,27.4339,27.4507,108000.0
2013-08-01 14:25:00,32.76,32.76,32.74,32.75,137500.0,27.4507,27.4507,27.4339,27.4423,137500.0
2013-08-01 14:30:00,32.75,32.76,32.74,32.74,92100.0,27.4423,27.4507,27.4339,27.4339,92100.0
2013-08-01 14:35:00,32.74,32.76,32.74,32.75,121700.0,27.4339,27.4507,27.4339,27.4423,121700.0
2013-08-01 14:40:00,32.75,32.78,32.74,32.76,124200.0,27.4423,27.4674,27.4339,27.4507,124200.0
2013-08-01 14:45:00,32.75,32.77,32.73,32.76,166700.0,27.4423,27.4591,27.4255,27.4507,166700.0
2013-08-01 14:50:00,32.75,32.78,32.75,32.78,64500.0,27.4423,27.4674,27.4423,27.4674,64500.0
2013-08-01 14:55:00,32.78,32.78,32.77,32.78,52800.0,27.4674,27.4674,27.4591,27.4674,52800.0
2013-08-01 15:00:00,32.77,32.79,32.77,32.79,95700.0,27.4591,27.4758,27.4591,27.4758,95700.0
2013-08-01 15:05:00,32.79,32.8,32.78,32.79,213900.0,27.4758,27.4842,27.4674,27.4758,213900.0
2013-08-01 15:10:00,32.78,32.79,32.77,32.78,171400.0,27.4674,27.4758,27.4591,27.4674,171400.0
2013-08-01 15:15:00,32.79,32.79,32.72,32.72,413700.0,27.4758,27.4758,27.4172,27.4172,413700.0
2013-08-01 15:20:00,32.73,32.75,32.7,32.72,555900.0,27.4255,27.4423,27.4004,27.4172,555900.0
2013-08-01 15:25:00,32.71,32.75,32.7,32.75,363000.0,27.4088,27.4423,27.4004,27.4423,363000.0
2013-08-01 15:30:00,32.73,32.75,32.73,32.75,164100.0,27.4255,27.4423,27.4255,27.4423,164100.0
2013-08-01 15:35:00,32.75,32.76,32.74,32.76,224400.0,27.4423,27.4507,27.4339,27.4507,224400.0
2013-08-01 15:40:00,32.76,32.76,32.74,32.75,407100.0,27.4507,27.4507,27.4339,27.4423,407100.0
2013-08-01 15:45:00,32.75,32.77,32.74,32.74,441300.0,27.4423,27.4591,27.4339,27.4339,441300.0
2013-08-01 15:50:00,32.75,32.76,32.71,32.71,375600.0,27.4423,27.4507,27.4088,27.4088,375600.0
2013-08-01 15:55:00,32.71,32.74,32.65,32.73,1069600.0,27.4088,27.4339,27.3585,27.4255,1069600.0
2013-08-02 09:30:00,32.62,32.66,32.56,32.61,527400.0,27.3334,27.3669,27.2831,27.325,527400.0
2013-08-02 09:35:00,32.61,32.7,32.6,32.66,262900.0,27.325,27.4004,27.3166,27.3669,262900.0
2013-08-02 09:40:00,32.66,32.67,32.62,32.63,172600.0,27.3669,27.3753,27.3334,27.3418,172600.0
2013-08-02 09:45:00,32.62,32.63,32.56,32.57,228500.0,27.3334,27.3418,27.2831,27.2915,228500.0
2013-08-02 09:50:00,32.56,32.58,32.51,32.51,238700.0,27.2831,27.2999,27.2412,27.2412,238700.0
2013-08-02 09:55:00,32.52,32.56,32.51,32.54,131500.0,27.2496,27.2831,27.2412,27.2663,131500.0
2013-08-02 10:00:00,32.54,32.56,32.51,32.55,390400.0,27.2663,27.2831,27.2412,27.2747,390400.0
2013-08-02 10:05:00,32.54,32.55,32.49,32.51,344400.0,27.2663,27.2747,27.2244,27.2412,344400.0
2013-08-02 10:10:00,32.51,32.58,32.5,32.55,250300.0,27.2412,27.2999,27.2328,27.2747,250300.0
2013-08-02 10:15:00,32.56,32.56,32.52,32.54,195500.0,27.2831,27.2831,27.2496,27.2663,195500.0
2013-08-02 10:20:00,32.55,32.56,32.52,32.55,302400.0,27.2747,27.2831,27.2496,27.2747,302400.0
2013-08-02 10:25:00,32.56,32.62,32.51,32.59,209600.0,27.2831,27.3334,27.2412,27.3082,209600.0
2013-08-02 10:30:00,32.58,32.62,32.58,32.59,125700.0,27.2999,27.3334,27.2999,27.3082,125700.0
2013-08-02 10:35:00,32.59,32.6,32.58,32.58,90400.0,27.3082,27.3166,27.2999,27.2999,90400.0
2013-08-02 10:40:00,32.59,32.59,32.55,32.56,143200.0,27.3082,27.3082,27.2747,27.2831,143200.0
2013-08-02 10:45:00,32.56,32.57,32.55,32.55,98300.0,27.2831,27.2915,27.2747,27.2747,98300.0
2013-08-02 10:50:00,32.55,32.56,32.54,32.55,92800.0,27.2747,27.2831,27.2663,27.2747,92800.0
2013-08-02 10:55:00,32.55,32.55,32.52,32.52,206000.0,27.2747,27.2747,27.2496,27.2496,206000.0
2013-08-02 11:00:00,32.52,32.55,32.5,32.51,228900.0,27.2496,27.2747,27.2328,27.2412,228900.0
2013-08-02 11:05:00,32.51,32.52,32.48,32.5,363100.0,27.2412,27.2496,27.2161,27.2328,363100.0
2013-08-02 11:10:00,32.49,32.5,32.48,32.5,197000.0,27.2244,27.2328,27.2161,27.2328,197000.0
2013-08-02 11:15:00,32.49,32.52,32.49,32.52,132700.0,27.2244,27.2496,27.2244,27.2496,132700.0
2013-08-02 11:20:00,32.52,32.52,32.49,32.5,155400.0,27.2496,27.2496,27.2244,27.2328,155400.0
2013-08-02 11:25:00,32.5,32.51,32.5,32.51,136100.0,27.2328,27.2412,27.2328,27.2412,136100.0
2013-08-02 11:30:00,32.51,32.55,32.5,32.53,190700.0,27.2412,27.2747,27.2328,27.258,190700.0
2013-08-02 11:35:00,32.53,32.55,32.52,32.52,168900.0,27.258,27.2747,27.2496,27.2496,168900.0
2013-08-02 11:40:00,32.52,32.54,32.52,32.52,136300.0,27.2496,27.2663,27.2496,27.2496,136300.0
2013-08-02 11:45:00,32.53,32.53,32.5,32.52,381600.0,27.258,27.258,27.2328,27.2496,381600.0
2013-08-02 11:50:00,32.52,32.56,32.52,32.55,130600.0,27.2496,27.2831,27.2496,27.2747,130600.0
2013-08-02 11:55:00,32.56,32.56,32.55,32.56,62800.0,27.2831,27.2831,27.2747,27.2831,62800.0
2013-08-02 12:00:00,32.56,32.62,32.55,32.62,120200.0,27.2831,27.3334,27.2747,27.3334,120200.0
2013-08-02 12:05:00,32.61,32.65,32.61,32.63,150900.0,27.325,27.3585,27.325,27.3418,150900.0
2013-08-02 12:10:00,32.62,32.64,32.59,32.59,363100.0,27.3334,27.3501,27.3082,27.3082,363100.0
2013-08-02 12:15:00,32.59,32.61,32.57,32.6,232000.0,27.3082,27.325,27.2915,27.3166,232000.0
2013-08-02 12:20:00,32.6,32.61,32.57,32.6,154100.0,27.3166,27.325,27.2915,27.3166,154100.0
2013-08-02 12:25:00,32.6,32.61,32.58,32.59,90800.0,27.3166,27.325,27.2999,27.3082,90800.0
2013-08-02 12:30:00,32.6,32.65,32.59,32.65,49500.0,27.3166,27.3585,27.3082,27.3585,49500.0
2013-08-02 12:35:00,32.65,32.65,32.62,32.63,186200.0,27.3585,27.3585,27.3334,27.3418,186200.0
2013-08-02 12:40:00,32.63,32.64,32.62,32.64,354300.0,27.3418,27.3501,27.3334,27.3501,354300.0
2013-08-02 12:45:00,32.64,32.64,32.61,32.63,116000.0,27.3501,27.3501,27.325,27.3418,116000.0
2013-08-02 12:50:00,32.63,32.63,32.6,32.6,168100.0,27.3418,27.3418,27.3166,27.3166,168100.0
2013-08-02 12:55:00,32.6,32.62,32.59,32.6,306400.0,27.3166,27.3334,27.3082,27.3166,306400.0
2013-08-02 13:00:00,32.6,32.61,32.59,32.59,114600.0,27.3166,27.325,27.3082,27.3082,114600.0
2013-08-02 13:05:00,32.59,32.61,32.59,32.6,92300.0,27.3082,27.325,27.3082,27.3166,92300.0
2013-08-02 13:10:00,32.6,32.64,32.6,32.61,222900.0,27.3166,27.3501,27.3166,27.325,222900.0
2013-08-02 13:15:00,32.61,32.65,32.61,32.65,267000.0,27.325,27.3585,27.325,27.3585,267000.0
2013-08-02 13:20:00,32.64,32.65,32.63,32.64,207800.0,27.3501,27.3585,27.3418,27.3501,207800.0
2013-08-02 13:25:00,32.64,32.64,32.62,32.62,170500.0,27.3501,27.3501,27.3334,27.3334,170500.0
2013-08-02 13:30:00,32.63,32.64,32.61,32.61,135000.0,27.3418,27.3501,27.325,27.325,135000.0
2013-08-02 13:35:00,32.61,32.62,32.61,32.61,37700.0,27.325,27.3334,27.325,27.325,37700.0
2013-08-02 13:40:00,32.61,32.63,32.6,32.6,123300.0,27.325,27.3418,27.3166,27.3166,123300.0
2013-08-02 13:45:00,32.6,32.61,32.59,32.6,159700.0,27.3166,27.325,27.3082,27.3166,159700.0
2013-08-02 13:50:00,32.6,32.61,32.57,32.6,387200.0,27.3166,27.325,27.2915,27.3166,387200.0
2013-08-02 13:55:00,32.6,32.6,32.56,32.56,129700.0,27.3166,27.3166,27.2831,27.2831,129700.0
2013-08-02 14:00:00,32.56,32.57,32.54,32.55,190600.0,27.2831,27.2915,27.2663,27.2747,190600.0
2013-08-02 14:05:00,32.55,32.57,32.54,32.54,111800.0,27.2747,27.2915,27.2663,27.2663,111800.0
2013-08-02 14:10:00,32.55,32.55,32.54,32.55,83100.0,27.2747,27.2747,27.2663,27.2747,83100.0
2013-08-02 14:15:00,32.55,32.55,32.54,32.55,73700.0,27.2747,27.2747,27.2663,27.2747,73700.0
2013-08-02 14:20:00,32.55,32.55,32.53,32.54,139600.0,27.2747,27.2747,27.258,27.2663,139600.0
2013-08-02 14:25:00,32.53,32.55,32.53,32.53,85000.0,27.258,27.2747,27.258,27.258,85000.0
2013-08-02 14:30:00,32.54,32.55,32.53,32.54,88300.0,27.2663,27.2747,27.258,27.2663,88300.0
2013-08-02 14:35:00,32.54,32.58,32.54,32.57,168800.0,27.2663,27.2999,27.2663,27.2915,168800.0
2013-08-02 14:40:00,32.57,32.58,32.54,32.55,169500.0,27.2915,27.2999,27.2663,27.2747,169500.0
2013-08-02 14:45:00,32.55,32.55,32.52,32.54,166800.0,27.2747,27.2747,27.2496,27.2663,166800.0
2013-08-02 14:50:00,32.54,32.54,32.51,32.51,122800.0,27.2663,27.2663,27.2412,27.2412,122800.0
2013-08-02 14:55:00,32.52,32.53,32.5,32.51,287700.0,27.2496,27.258,27.2328,27.2412,287700.0
2013-08-02 15:00:00,32.51,32.51,32.49,32.49,302900.0,27.2412,27.2412,27.2244,27.2244,302900.0
2013-08-02 15:05:00,32.49,32.51,32.49,32.5,194000.0,27.2244,27.2412,27.2244,27.2328,194000.0
2013-08-02 15:10:00,32.5,32.52,32.49,32.52,267300.0,27.2328,27.2496,27.2244,27.2496,267300.0
2013-08-02 15:15:00,32.52,32.56,32.51,32.56,122500.0,27.2496,27.2831,27.2412,27.2831,122500.0
2013-08-02 15:20:00,32.56,32.57,32.53,32.54,185100.0,27.2831,27.2915,27.258,27.2663,185100.0
2013-08-02 15:25:00,32.55,32.55,32.54,32.55,169800.0,27.2747,27.2747,27.2663,27.2747,169800.0
2013-08-02 15:30:00,32.55,32.55,32.52,32.52,317500.0,27.2747,27.2747,27.2496,27.2496,317500.0
2013-08-02 15:35:00,32.53,32.54,32.51,32.53,262300.0,27.258,27.2663,27.2412,27.258,262300.0
2013-08-02 15:40:00,32.53,32.54,32.52,32.52,220700.0,27.258,27.2663,27.2496,27.2496,220700.0
2013-08-02 15:45:00,32.53,32.55,32.52,32.54,482300.0,27.258,27.2747,27.2496,27.2663,482300.0
2013-08-02 15:50:00,32.54,32.56,32.51,32.51,483300.0,27.2663,27.2831,27.2412,27.2412,483300.0
2013-08-02 15:55:00,32.52,32.56,32.51,32.55,1249500.0,27.2496,27.2831,27.2412,27.2747,1249500.0
2013-08-05 09:30:00,32.61,32.71,32.55,32.69,407400.0,27.325,27.4088,27.2747,27.392,407400.0
2013-08-05 09:35:00,32.7,32.72,32.65,32.65,265700.0,27.4004,27.4172,27.3585,27.3585,265700.0
2013-08-05 09:40:00,32.65,32.69,32.65,32.68,197900.0,27.3585,27.392,27.3585,27.3836,197900.0
2013-08-05 09:45:00,32.69,32.69,32.66,32.67,180600.0,27.392,27.392,27.3669,27.3753,180600.0
2013-08-05 09:50:00,32.68,32.74,32.67,32.74,311200.0,27.3836,27.4339,27.3753,27.4339,311200.0
2013-08-05 09:55:00,32.74,32.78,32.73,32.76,239300.0,27.4339,27.4674,27.4255,27.4507,239300.0
2013-08-05 10:00:00,32.75,32.81,32.75,32.75,264800.0,27.4423,27.4926,27.4423,27.4423,264800.0
2013-08-05 10:05:00,32.75,32.76,32.75,32.75,325600.0,27.4423,27.4507,27.4423,27.4423,325600.0
2013-08-05 10:10:00,32.75,32.77,32.75,32.75,167900.0,27.4423,27.4591,27.4423,27.4423,167900.0
2013-08-05 10:15:00,32.76,32.78,32.75,32.76,70000.0,27.4507,27.4674,27.4423,27.4507,70000.0
2013-08-05 10:20:00,32.76,32.76,32.72,32.73,207300.0,27.4507,27.4507,27.4172,27.4255,207300.0
2013-08-05 10:25:00,32.72,32.76,32.72,32.75,114000.0,27.4172,27.4507,27.4172,27.4423,114000.0
2013-08-05 10:30:00,32.75,32.81,32.75,32.8,149100.0,27.4423,27.4926,27.4423,27.4842,149100.0
2013-08-05 10:35:00,32.8,32.82,32.8,32.81,150100.0,27.4842,27.501,27.4842,27.4926,150100.0
2013-08-05 10:40:00,32.81,32.85,32.81,32.83,108400.0,27.4926,27.5261,27.4926,27.5093,108400.0
2013-08-05 10:45:00,32.84,32.87,32.81,32.87,199100.0,27.5177,27.5429,27.4926,27.5429,199100.0
2013-08-05 10:50:00,32.87,32.9,32.86,32.89,119200.0,27.5429,27.568,27.5345,27.5596,119200.0
2013-08-05 10:55:00,32.89,32.89,32.85,32.88,97700.0,27.5596,27.5596,27.5261,27.5512,97700.0
2013-08-05 11:00:00,32.87,32.9,32.86,32.86,101000.0,27.5429,27.568,27.5345,27.5345,101000.0
2013-08-05 11:05:00,32.85,32.86,32.82,32.83,136600.0,27.5261,27.5345,27.501,27.5093,136600.0
2013-08-05 11:10:00,32.83,32.84,32.82,32.83,94100.0,27.5093,27.5177,27.501,27.5093,94100.0
2013-08-05 11:15:00,32.83,32.84,32.8,32.8,73600.0,27.5093,27.5177,27.4842,27.4842,73600.0
2013-08-05 11:20:00,32.8,32.82,32.8,32.82,67900.0,27.4842,27.501,27.4842,27.501,67900.0
2013-08-05 11:25:00,32.82,32.86,32.82,32.85,92100.0,27.501,27.5345,27.501,27.5261,92100.0
2013-08-05 11:30:00,32.84,32.85,32.8,32.8,180200.0,27.5177,27.5261,27.4842,27.4842,180200.0
2013-08-05 11:35:00,32.8,32.8,32.78,32.8,77100.0,27.4842,27.4842,27.4674,27.4842,77100.0
2013-08-05 11:40:00,32.8,32.81,32.79,32.8,118600.0,27.4842,27.4926,27.4758,27.4842,118600.0
2013-08-05 11:45:00,32.8,32.8,32.75,32.77,74200.0,27.4842,27.4842,27.4423,27.4591,74200.0
2013-08-05 11:50:00,32.77,32.77,32.75,32.77,157200.0,27.4591,27.4591,27.4423,27.4591,157200.0
2013-08-05 11:55:00,32.76,32.8,32.76,32.8,74100.0,27.4507,27.4842,27.4507,27.4842,74100.0
2013-08-05 12:00:00,32.8,32.8,32.78,32.79,45700.0,27.4842,27.4842,27.4674,27.4758,45700.0
2013-08-05 12:05:00,32.78,32.79,32.78,32.79,53700.0,27.4674,27.4758,27.4674,27.4758,53700.0
2013-08-05 12:10:00,32.79,32.8,32.78,32.8,78000.0,27.4758,27.4842,27.4674,27.4842,78000.0
2013-08-05 12:15:00,32.79,32.8,32.79,32.8,48900.0,27.4758,27.4842,27.4758,27.4842,48900.0
2013-08-05 12:20:00,32.8,32.8,32.77,32.78,70200.0,27.4842,27.4842,27.4591,27.4674,70200.0
2013-08-05 12:25:00,32.78,32.78,32.75,32.76,100400.0,27.4674,27.4674,27.4423,27.4507,100400.0
2013-08-05 12:30:00,32.76,32.76,32.73,32.73,181200.0,27.4507,27.4507,27.4255,27.4255,181200.0
2013-08-05 12:35:00,32.73,32.74,32.69,32.71,119400.0,27.4255,27.4339,27.392,27.4088,119400.0
2013-08-05 12:40:00,32.71,32.73,32.7,32.72,62400.0,27.4088,27.4255,27.4004,27.4172,62400.0
2013-08-05 12:45:00,32.73,32.74,32.72,32.74,70300.0,27.4255,27.4339,27.4172,27.4339,70300.0
2013-08-05 12:50:00,32.74,32.78,32.74,32.76,83100.0,27.4339,27.4674,27.4339,27.4507,83100.0
2013-08-05 12:55:00,32.76,32.77,32.73,32.77,113100.0,27.4507,27.4591,27.4255,27.4591,113100.0
2013-08-05 13:00:00,32.77,32.77,32.75,32.76,65100.0,27.4591,27.4591,27.4423,27.4507,65100.0
2013-08-05 13:05:00,32.77,32.77,32.71,32.72,139000.0,27.4591,27.4591,27.4088,27.4172,139000.0
2013-08-05 13:10:00,32.71,32.72,32.7,32.72,44000.0,27.4088,27.4172,27.4004,27.4172,44000.0
2013-08-05 13:15:00,32.72,32.76,32.72,32.74,87100.0,27.4172,27.4507,27.4172,27.4339,87100.0
2013-08-05 13:20:00,32.74,32.75,32.72,32.75,82000.0,27.4339,27.4423,27.4172,27.4423,82000.0
2013-08-05 13:25:00,32.75,32.76,32.74,32.76,26400.0,27.4423,27.4507,27.4339,27.4507,26400.0
2013-08-05 13:30:00,32.76,32.77,32.75,32.76,85700.0,27.4507,27.4591,27.4423,27.4507,85700.0
2013-08-05 13:35:00,32.76,32.77,32.75,32.77,67300.0,27.4507,27.4591,27.4423,27.4591,67300.0
2013-08-05 13:40:00,32.77,32.78,32.76,32.78,111600.0,27.4591,27.4674,27.4507,27.4674,111600.0
2013-08-05 13:45:00,32.78,32.79,32.77,32.79,34700.0,27.4674,27.4758,27.4591,27.4758,34700.0
2013-08-05 13:50:00,32.79,32.81,32.78,32.81,63200.0,27.4758,27.4926,27.4674,27.4926,63200.0
2013-08-05 13:55:00,32.81,32.83,32.79,32.81,183300.0,27.4926,27.5093,27.4758,27.4926,183300.0
2013-08-05 14:00:00,32.8,32.8,32.76,32.78,72300.0,27.4842,27.4842,27.4507,27.4674,72300.0
2013-08-05 14:05:00,32.77,32.79,32.77,32.78,47100.0,27.4591,27.4758,27.4591,27.4674,47100.0
2013-08-05 14:10:00,32.78,32.79,32.77,32.79,79700.0,27.4674,27.4758,27.4591,27.4758,79700.0
2013-08-05 14:15:00,32.79,32.8,32.78,32.79,43200.0,27.4758,27.4842,27.4674,27.4758,43200.0
2013-08-05 14:20:00,32.79,32.8,32.78,32.79,67800.0,27.4758,27.4842,27.4674,27.4758,67800.0
2013-08-05 14:25:00,32.8,32.8,32.78,32.8,73800.0,27.4842,27.4842,27.4674,27.4842,73800.0
2013-08-05 14:30:00,32.79,32.81,32.79,32.8,122400.0,27.4758,27.4926,27.4758,27.4842,122400.0
2013-08-05 14:35:00,32.81,32.82,32.8,32.82,94300.0,27.4926,27.501,27.4842,27.501,94300.0
2013-08-05 14:40:00,32.82,32.84,32.81,32.84,93400.0,27.501,27.5177,27.4926,27.5177,93400.0
2013-08-05 14:45:00,32.84,32.85,32.83,32.84,151500.0,27.5177,27.5261,27.5093,27.5177,151500.0
2013-08-05 14:50:00,32.83,32.85,32.82,32.84,130100.0,27.5093,27.5261,27.501,27.5177,130100.0
2013-08-05 14:55:00,32.83,32.86,32.83,32.85,56100.0,27.5093,27.5345,27.5093,27.5261,56100.0
2013-08-05 15:00:00,32.85,32.86,32.81,32.82,125800.0,27.5261,27.5345,27.4926,27.501,125800.0
2013-08-05 15:05:00,32.82,32.83,32.8,32.8,137300.0,27.501,27.5093,27.4842,27.4842,137300.0
2013-08-05 15:10:00,32.8,32.81,32.78,32.79,202700.0,27.4842,27.4926,27.4674,27.4758,202700.0
2013-08-05 15:15:00,32.8,32.82,32.8,32.81,125800.0,27.4842,27.501,27.4842,27.4926,125800.0
2013-08-05 15:20:00,32.82,32.82,32.81,32.82,70900.0,27.501,27.501,27.4926,27.501,70900.0
2013-08-05 15:25:00,32.81,32.82,32.8,32.81,202000.0,27.4926,27.501,27.4842,27.4926,202000.0
2013-08-05 15:30:00,32.81,32.82,32.79,32.82,140500.0,27.4926,27.501,27.4758,27.501,140500.0
2013-08-05 15:35:00,32.82,32.85,32.81,32.85,143800.0,27.501,27.5261,27.4926,27.5261,143800.0
2013-08-05 15:40:00,32.85,32.86,32.82,32.83,353000.0,27.5261,27.5345,27.501,27.5093,353000.0
2013-08-05 15:45:00,32.84,32.84,32.81,32.81,213300.0,27.5177,27.5177,27.4926,27.4926,213300.0
2013-08-05 15:50:00,32.81,32.83,32.79,32.8,251100.0,27.4926,27.5093,27.4758,27.4842,251100.0
2013-08-05 15:55:00,32.8,32.81,32.76,32.77,532000.0,27.4842,27.4926,27.4507,27.4591,532000.0
2013-08-06 09:30:00,32.75,32.8,32.7,32.73,490000.0,27.4423,27.4842,27.4004,27.4255,490000.0
2013-08-06 09:35:00,32.73,32.88,32.73,32.88,174900.0,27.4255,27.5512,27.4255,27.5512,174900.0
2013-08-06 09:40:00,32.88,32.93,32.84,32.92,354700.0,27.5512,27.5931,27.5177,27.5848,354700.0
2013-08-06 09:45:00,32.92,32.96,32.91,32.93,326400.0,27.5848,27.6183,27.5764,27.5931,326400.0
2013-08-06 09:50:00,32.92,32.94,32.86,32.92,443000.0,27.5848,27.6015,27.5345,27.5848,443000.0
2013-08-06 09:55:00,32.92,32.99,32.9,32.98,298900.0,27.5848,27.6434,27.568,27.635,298900.0
2013-08-06 10:00:00,32.98,33.07,32.95,32.98,1115700.0,27.635,27.7104,27.6099,27.635,1115700.0
2013-08-06 10:05:00,32.98,33.1,32.98,33.09,269000.0,27.635,27.7356,27.635,27.7272,269000.0
2013-08-06 10:10:00,33.09,33.2,33.05,33.19,562800.0,27.7272,27.8194,27.6937,27.811,562800.0
2013-08-06 10:15:00,33.19,33.22,33.17,33.19,452600.0,27.811,27.8361,27.7942,27.811,452600.0
2013-08-06 10:20:00,33.19,33.19,33.14,33.15,321000.0,27.811,27.811,27.7691,27.7775,321000.0
2013-08-06 10:25:00,33.16,33.19,33.14,33.16,273100.0,27.7859,27.811,27.7691,27.7859,273100.0
2013-08-06 10:30:00,33.16,33.17,33.03,33.04,245100.0,27.7859,27.7942,27.6769,27.6853,245100.0
2013-08-06 10:35:00,33.03,33.04,33.0,33.01,194800.0,27.6769,27.6853,27.6518,27.6602,194800.0
2013-08-06 10:40:00,33.0,33.08,33.0,33.05,327500.0,27.6518,27.7188,27.6518,27.6937,327500.0
2013-08-06 10:45:00,33.05,33.12,33.04,33.12,270200.0,27.6937,27.7523,27.6853,27.7523,270200.0
2013-08-06 10:50:00,33.11,33.12,33.05,33.07,214400.0,27.744,27.7523,27.6937,27.7104,214400.0
2013-08-06 10:55:00,33.08,33.09,33.03,33.03,212900.0,27.7188,27.7272,27.6769,27.6769,212900.0
2013-08-06 11:00:00,33.03,33.04,32.98,33.0,328600.0,27.6769,27.6853,27.635,27.6518,328600.0
2013-08-06 11:05:00,33.0,33.01,32.97,32.99,453700.0,27.6518,27.6602,27.6267,27.6434,453700.0
2013-08-06 11:10:00,33.0,33.0,32.97,32.98,353500.0,27.6518,27.6518,27.6267,27.635,353500.0
2013-08-06 11:15:00,32.98,32.98,32.97,32.98,190400.0,27.635,27.635,27.6267,27.635,190400.0
2013-08-06 11:20:00,32.98,33.01,32.98,33.01,202300.0,27.635,27.6602,27.635,27.6602,202300.0
2013-08-06 11:25:00,33.01,33.06,33.01,33.06,146600.0,27.6602,27.7021,27.6602,27.7021,146600.0
2013-08-06 11:30:00,33.06,33.1,33.05,33.09,238400.0,27.7021,27.7356,27.6937,27.7272,238400.0
2013-08-06 11:35:00,33.09,33.12,33.07,33.08,150000.0,27.7272,27.7523,27.7104,27.7188,150000.0
2013-08-06 11:40:00,33.07,33.11,33.05,33.11,278600.0,27.7104,27.744,27.6937,27.744,278600.0
2013-08-06 11:45:00,33.11,33.15,33.11,33.14,169800.0,27.744,27.7775,27.744,27.7691,169800.0
2013-08-06 11:50:00,33.14,33.14,33.1,33.11,111300.0,27.7691,27.7691,27.7356,27.744,111300.0
2013-08-06 11:55:00,33.12,33.15,33.12,33.13,115800.0,27.7523,27.7775,27.7523,27.7607,115800.0
2013-08-06 12:00:00,33.14,33.15,33.13,33.13,126900.0,27.7691,27.7775,27.7607,27.7607,126900.0
2013-08-06 12:05:00,33.13,33.15,33.12,33.14,131800.0,27.7607,27.7775,27.7523,27.7691,131800.0
2013-08-06 12:10:00,33.13,33.15,33.12,33.15,124100.0,27.7607,27.7775,27.7523,27.7775,124100.0
2013-08-06 12:15:00,33.14,33.15,33.12,33.15,80400.0,27.7691,27.7775,27.7523,27.7775,80400.0
2013-08-06 12:20:00,33.14,33.15,33.13,33.15,61300.0,27.7691,27.7775,27.7607,27.7775,61300.0
2013-08-06 12:25:00,33.15,33.16,33.13,33.15,259000.0,27.7775,27.7859,27.7607,27.7775,259000.0
2013-08-06 12:30:00,33.15,33.15,33.1,33.1,105300.0,27.7775,27.7775,27.7356,27.7356,105300.0
2013-08-06 12:35:00,33.1,33.1,33.07,33.09,159300.0,27.7356,27.7356,27.7104,27.7272,159300.0
2013-08-06 12:40:00,33.1,33.15,33.09,33.14,106900.0,27.7356,27.7775,27.7272,27.7691,106900.0
2013-08-06 12:45:00,33.15,33.16,33.14,33.15,143800.0,27.7775,27.7859,27.7691,27.7775,143800.0
2013-08-06 12:50:00,33.15,33.16,33.13,33.14,156000.0,27.7775,27.7859,27.7607,27.7691,156000.0
2013-08-06 12:55:00,33.13,33.16,33.13,33.15,102500.0,27.7607,27.7859,27.7607,27.7775,102500.0
2013-08-06 13:00:00,33.14,33.15,33.14,33.14,45600.0,27.7691,27.7775,27.7691,27.7691,45600.0
2013-08-06 13:05:00,33.15,33.16,33.14,33.15,103500.0,27.7775,27.7859,27.7691,27.7775,103500.0
2013-08-06 13:10:00,33.15,33.16,33.14,33.15,44900.0,27.7775,27.7859,27.7691,27.7775,44900.0
2013-08-06 13:15:00,33.15,33.16,33.14,33.16,68500.0,27.7775,27.7859,27.7691,27.7859,68500.0
2013-08-06 13:20:00,33.16,33.17,33.15,33.16,82600.0,27.7859,27.7942,27.7775,27.7859,82600.0
2013-08-06 13:25:00,33.17,33.2,33.16,33.17,169900.0,27.7942,27.8194,27.7859,27.7942,169900.0
2013-08-06 13:30:00,33.17,33.18,33.16,33.17,118000.0,27.7942,27.8026,27.7859,27.7942,118000.0
2013-08-06 13:35:00,33.17,33.18,33.12,33.13,186400.0,27.7942,27.8026,27.7523,27.7607,186400.0
2013-08-06 13:40:00,33.12,33.13,33.09,33.09,126000.0,27.7523,27.7607,27.7272,27.7272,126000.0
2013-08-06 13:45:00,33.1,33.11,33.09,33.11,72400.0,27.7356,27.744,27.7272,27.744,72400.0
2013-08-06 13:50:00,33.11,33.13,33.1,33.13,112100.0,27.744,27.7607,27.7356,27.7607,112100.0
2013-08-06 13:55:00,33.13,33.17,33.11,33.13,177100.0,27.7607,27.7942,27.744,27.7607,177100.0
2013-08-06 14:00:00,33.12,33.14,33.11,33.13,198800.0,27.7523,27.7691,27.744,27.7607,198800.0
2013-08-06 14:05:00,33.13,33.17,33.13,33.16,104000.0,27.7607,27.7942,27.7607,27.7859,104000.0
2013-08-06 14:10:00,33.17,33.17,33.11,33.12,118200.0,27.7942,27.7942,27.744,27.7523,118200.0
2013-08-06 14:15:00,33.12,33.12,33.08,33.09,91900.0,27.7523,27.7523,27.7188,27.7272,91900.0
2013-08-06 14:20:00,33.09,33.1,33.05,33.1,144400.0,27.7272,27.7356,27.6937,27.7356,144400.0
2013-08-06 14:25:00,33.1,33.12,33.09,33.12,128300.0,27.7356,27.7523,27.7272,27.7523,128300.0
2013-08-06 14:30:00,33.12,33.14,33.08,33.08,162700.0,27.7523,27.7691,27.7188,27.7188,162700.0
2013-08-06 14:35:00,33.08,33.08,33.04,33.04,86300.0,27.7188,27.7188,27.6853,27.6853,86300.0
2013-08-06 14:40:00,33.04,33.05,32.99,33.01,108700.0,27.6853,27.6937,27.6434,27.6602,108700.0
2013-08-06 14:45:00,33.01,33.04,33.0,33.04,173600.0,27.6602,27.6853,27.6518,27.6853,173600.0
2013-08-06 14:50:00,33.04,33.05,33.03,33.03,93500.0,27.6853,27.6937,27.6769,27.6769,93500.0
2013-08-06 14:55:00,33.04,33.04,33.0,33.0,136000.0,27.6853,27.6853,27.6518,27.6518,136000.0
2013-08-06 15:00:00,33.01,33.02,33.0,33.01,180600.0,27.6602,27.6685,27.6518,27.6602,180600.0
2013-08-06 15:05:00,33.01,33.06,33.0,33.06,299300.0,27.6602,27.7021,27.6518,27.7021,299300.0
2013-08-06 15:10:00,33.05,33.07,33.05,33.07,155500.0,27.6937,27.7104,27.6937,27.7104,155500.0
2013-08-06 15:15:00,33.07,33.11,33.07,33.11,204500.0,27.7104,27.744,27.7104,27.744,204500.0
2013-08-06 15:20:00,33.11,33.11,33.08,33.11,260200.0,27.744,27.744,27.7188,27.744,260200.0
2013-08-06 15:25:00,33.11,33.11,33.08,33.08,168900.0,27.744,27.744,27.7188,27.7188,168900.0
2013-08-06 15:30:00,33.08,33.09,33.05,33.05,130200.0,27.7188,27.7272,27.6937,27.6937,130200.0
2013-08-06 15:35:00,33.05,33.06,33.03,33.05,352200.0,27.6937,27.7021,27.6769,27.6937,352200.0
2013-08-06 15:40:00,33.04,33.07,33.04,33.07,178000.0,27.6853,27.7104,27.6853,27.7104,178000.0
2013-08-06 15:45:00,33.07,33.07,33.06,33.07,171200.0,27.7104,27.7104,27.7021,27.7104,171200.0
2013-08-06 15:50:00,33.06,33.07,32.99,32.99,431200.0,27.7021,27.7104,27.6434,27.6434,431200.0
2013-08-06 15:55:00,32.99,33.02,32.99,33.02,565900.0,27.6434,27.6685,27.6434,27.6685,565900.0
2013-08-07 09:30:00,32.74,32.84,32.7,32.84,729200.0,27.4339,27.5177,27.4004,27.5177,729200.0
2013-08-07 09:35:00,32.84,32.92,32.73,32.88,413500.0,27.5177,27.5848,27.4255,27.5512,413500.0
2013-08-07 09:40:00,32.87,32.97,32.85,32.96,152300.0,27.5429,27.6267,27.5261,27.6183,152300.0
2013-08-07 09:45:00,32.96,33.0,32.94,32.94,297500.0,27.6183,27.6518,27.6015,27.6015,297500.0
2013-08-07 09:50:00,32.94,32.94,32.89,32.9,336300.0,27.6015,27.6015,27.5596,27.568,336300.0
2013-08-07 09:55:00,32.9,32.91,32.76,32.78,447300.0,27.568,27.5764,27.4507,27.4674,447300.0
2013-08-07 10:00:00,32.78,32.85,32.76,32.83,299600.0,27.4674,27.5261,27.4507,27.5093,299600.0
2013-08-07 10:05:00,32.83,32.85,32.81,32.84,159700.0,27.5093,27.5261,27.4926,27.5177,159700.0
2013-08-07 10:10:00,32.84,32.87,32.82,32.84,200300.0,27.5177,27.5429,27.501,27.5177,200300.0
2013-08-07 10:15:00,32.83,32.86,32.82,32.85,210800.0,27.5093,27.5345,27.501,27.5261,210800.0
2013-08-07 10:20:00,32.85,32.9,32.84,32.89,261000.0,27.5261,27.568,27.5177,27.5596,261000.0
2013-08-07 10:25:00,32.9,32.9,32.84,32.86,518500.0,27.568,27.568,27.5177,27.5345,518500.0
2013-08-07 10:30:00,32.86,32.9,32.83,32.89,288800.0,27.5345,27.568,27.5093,27.5596,288800.0
2013-08-07 10:35:00,32.89,32.9,32.86,32.88,429200.0,27.5596,27.568,27.5345,27.5512,429200.0
2013-08-07 10:40:00,32.88,32.88,32.75,32.75,243200.0,27.5512,27.5512,27.4423,27.4423,243200.0
2013-08-07 10:45:00,32.75,32.76,32.68,32.74,465900.0,27.4423,27.4507,27.3836,27.4339,465900.0
2013-08-07 10:50:00,32.75,32.81,32.75,32.8,195100.0,27.4423,27.4926,27.4423,27.4842,195100.0
2013-08-07 10:55:00,32.8,32.83,32.8,32.82,98000.0,27.4842,27.5093,27.4842,27.501,98000.0
2013-08-07 11:00:00,32.82,32.85,32.81,32.83,158400.0,27.501,27.5261,27.4926,27.5093,158400.0
2013-08-07 11:05:00,32.83,32.86,32.83,32.84,242200.0,27.5093,27.5345,27.5093,27.5177,242200.0
2013-08-07 11:10:00,32.84,32.9,32.84,32.88,156700.0,27.5177,27.568,27.5177,27.5512,156700.0
2013-08-07 11:15:00,32.89,32.9,32.88,32.9,200900.0,27.5596,27.568,27.5512,27.568,200900.0
2013-08-07 11:20:00,32.9,32.9,32.85,32.85,100700.0,27.568,27.568,27.5261,27.5261,100700.0
2013-08-07 11:25:00,32.86,32.87,32.85,32.85,154700.0,27.5345,27.5429,27.5261,27.5261,154700.0
2013-08-07 11:30:00,32.85,32.87,32.83,32.86,236800.0,27.5261,27.5429,27.5093,27.5345,236800.0
2013-08-07 11:35:00,32.87,32.88,32.85,32.86,173300.0,27.5429,27.5512,27.5261,27.5345,173300.0
2013-08-07 11:40:00,32.86,32.88,32.81,32.82,280300.0,27.5345,27.5512,27.4926,27.501,280300.0
2013-08-07 11:45:00,32.82,32.82,32.74,32.75,284600.0,27.501,27.501,27.4339,27.4423,284600.0
2013-08-07 11:50:00,32.76,32.78,32.74,32.77,317100.0,27.4507,27.4674,27.4339,27.4591,317100.0
2013-08-07 11:55:00,32.78,32.78,32.75,32.76,98600.0,27.4674,27.4674,27.4423,27.4507,98600.0
2013-08-07 12:00:00,32.77,32.78,32.75,32.77,77700.0,27.4591,27.4674,27.4423,27.4591,77700.0
2013-08-07 12:05:00,32.77,32.79,32.76,32.79,138200.0,27.4591,27.4758,27.4507,27.4758,138200.0
2013-08-07 12:10:00,32.78,32.82,32.78,32.82,80000.0,27.4674,27.501,27.4674,27.501,80000.0
2013-08-07 12:15:00,32.82,32.83,32.81,32.83,117300.0,27.501,27.5093,27.4926,27.5093,117300.0
2013-08-07 12:20:00,32.83,32.83,32.82,32.83,97600.0,27.5093,27.5093,27.501,27.5093,97600.0
2013-08-07 12:25:00,32.83,32.85,32.82,32.85,152500.0,27.5093,27.5261,27.501,27.5261,152500.0
2013-08-07 12:30:00,32.85,32.85,32.79,32.8,125400.0,27.5261,27.5261,27.4758,27.4842,125400.0
2013-08-07 12:35:00,32.8,32.8,32.76,32.79,243500.0,27.4842,27.4842,27.4507,27.4758,243500.0
2013-08-07 12:40:00,32.78,32.79,32.76,32.78,186500.0,27.4674,27.4758,27.4507,27.4674,186500.0
2013-08-07 12:45:00,32.78,32.79,32.77,32.78,90800.0,27.4674,27.4758,27.4591,27.4674,90800.0
2013-08-07 12:50:00,32.78,32.8,32.77,32.8,246300.0,27.4674,27.4842,27.4591,27.4842,246300.0
2013-08-07 12:55:00,32.79,32.8,32.76,32.77,145000.0,27.4758,27.4842,27.4507,27.4591,145000.0
2013-08-07 13:00:00,32.77,32.8,32.77,32.79,94300.0,27.4591,27.4842,27.4591,27.4758,94300.0
2013-08-07 13:05:00,32.79,32.8,32.76,32.8,150400.0,27.4758,27.4842,27.4507,27.4842,150400.0
2013-08-07 13:10:00,32.8,32.82,32.77,32.77,84200.0,27.4842,27.501,27.4591,27.4591,84200.0
2013-08-07 13:15:00,32.77,32.78,32.76,32.77,93700.0,27.4591,27.4674,27.4507,27.4591,93700.0
2013-08-07 13:20:00,32.77,32.8,32.77,32.8,61100.0,27.4591,27.4842,27.4591,27.4842,61100.0
2013-08-07 13:25:00,32.8,32.81,32.78,32.8,185000.0,27.4842,27.4926,27.4674,27.4842,185000.0
2013-08-07 13:30:00,32.81,32.83,32.79,32.8,87200.0,27.4926,27.5093,27.4758,27.4842,87200.0
2013-08-07 13:35:00,32.8,32.82,32.8,32.82,38100.0,27.4842,27.501,27.4842,27.501,38100.0
2013-08-07 13:40:00,32.82,32.82,32.8,32.81,63800.0,27.501,27.501,27.4842,27.4926,63800.0
2013-08-07 13:45:00,32.8,32.81,32.8,32.8,62700.0,27.4842,27.4926,27.4842,27.4842,62700.0
2013-08-07 13:50:00,32.81,32.81,32.8,32.8,44300.0,27.4926,27.4926,27.4842,27.4842,44300.0
2013-08-07 13:55:00,32.8,32.81,32.8,32.81,75900.0,27.4842,27.4926,27.4842,27.4926,75900.0
2013-08-07 14:00:00,32.8,32.81,32.8,32.8,54700.0,27.4842,27.4926,27.4842,27.4842,54700.0
2013-08-07 14:05:00,32.81,32.83,32.8,32.82,231200.0,27.4926,27.5093,27.4842,27.501,231200.0
2013-08-07 14:10:00,32.82,32.84,32.81,32.84,150700.0,27.501,27.5177,27.4926,27.5177,150700.0
2013-08-07 14:15:00,32.83,32.85,32.81,32.83,159800.0,27.5093,27.5261,27.4926,27.5093,159800.0
2013-08-07 14:20:00,32.82,32.83,32.82,32.83,126400.0,27.501,27.5093,27.501,27.5093,126400.0
2013-08-07 14:25:00,32.82,32.84,32.82,32.83,156100.0,27.501,27.5177,27.501,27.5093,156100.0
2013-08-07 14:30:00,32.83,32.83,32.78,32.78,115800.0,27.5093,27.5093,27.4674,27.4674,115800.0
2013-08-07 14:35:00,32.78,32.79,32.76,32.76,177600.0,27.4674,27.4758,27.4507,27.4507,177600.0
2013-08-07 14:40:00,32.77,32.79,32.76,32.77,272700.0,27.4591,27.4758,27.4507,27.4591,272700.0
2013-08-07 14:45:00,32.78,32.8,32.77,32.8,84600.0,27.4674,27.4842,27.4591,27.4842,84600.0
2013-08-07 14:50:00,32.8,32.84,32.79,32.84,180600.0,27.4842,27.5177,27.4758,27.5177,180600.0
2013-08-07 14:55:00,32.84,32.85,32.83,32.85,57600.0,27.5177,27.5261,27.5093,27.5261,57600.0
2013-08-07 15:00:00,32.85,32.85,32.82,32.83,150300.0,27.5261,27.5261,27.501,27.5093,150300.0
2013-08-07 15:05:00,32.84,32.85,32.82,32.85,191900.0,27.5177,27.5261,27.501,27.5261,191900.0
2013-08-07 15:10:00,32.85,32.88,32.84,32.88,137700.0,27.5261,27.5512,27.5177,27.5512,137700.0
2013-08-07 15:15:00,32.88,32.88,32.86,32.87,114000.0,27.5512,27.5512,27.5345,27.5429,114000.0
2013-08-07 15:20:00,32.86,32.87,32.81,32.81,168900.0,27.5345,27.5429,27.4926,27.4926,168900.0
2013-08-07 15:25:00,32.81,32.84,32.81,32.83,122500.0,27.4926,27.5177,27.4926,27.5093,122500.0
2013-08-07 15:30:00,32.84,32.85,32.8,32.8,221100.0,27.5177,27.5261,27.4842,27.4842,221100.0
2013-08-07 15:35:00,32.8,32.85,32.8,32.85,199400.0,27.4842,27.5261,27.4842,27.5261,199400.0
2013-08-07 15:40:00,32.85,32.85,32.79,32.79,255000.0,27.5261,27.5261,27.4758,27.4758,255000.0
2013-08-07 15:45:00,32.79,32.8,32.76,32.76,248700.0,27.4758,27.4842,27.4507,27.4507,248700.0
2013-08-07 15:50:00,32.76,32.8,32.76,32.8,363100.0,27.4507,27.4842,27.4507,27.4842,363100.0
2013-08-07 15:55:00,32.8,32.81,32.79,32.81,684400.0,27.4842,27.4926,27.4758,27.4926,684400.0
2013-08-08 09:30:00,32.91,33.07,32.91,32.97,440600.0,27.5764,27.7104,27.5764,27.6267,440600.0
2013-08-08 09:35:00,32.96,32.98,32.89,32.93,192900.0,27.6183,27.635,27.5596,27.5931,192900.0
2013-08-08 09:40:00,32.92,32.97,32.92,32.92,149900.0,27.5848,27.6267,27.5848,27.5848,149900.0
2013-08-08 09:45:00,32.92,32.96,32.87,32.95,161000.0,27.5848,27.6183,27.5429,27.6099,161000.0
2013-08-08 09:50:00,32.96,32.96,32.84,32.84,137800.0,27.6183,27.6183,27.5177,27.5177,137800.0
2013-08-08 09:55:00,32.85,32.91,32.85,32.89,202400.0,27.5261,27.5764,27.5261,27.5596,202400.0
2013-08-08 10:00:00,32.89,32.9,32.84,32.84,194900.0,27.5596,27.568,27.5177,27.5177,194900.0
2013-08-08 10:05:00,32.85,32.87,32.81,32.86,181400.0,27.5261,27.5429,27.4926,27.5345,181400.0
2013-08-08 10:10:00,32.86,32.86,32.78,32.78,173400.0,27.5345,27.5345,27.4674,27.4674,173400.0
2013-08-08 10:15:00,32.79,32.84,32.76,32.82,321300.0,27.4758,27.5177,27.4507,27.501,321300.0
2013-08-08 10:20:00,32.82,32.86,32.8,32.85,306200.0,27.501,27.5345,27.4842,27.5261,306200.0
2013-08-08 10:25:00,32.86,32.87,32.83,32.87,325700.0,27.5345,27.5429,27.5093,27.5429,325700.0
2013-08-08 10:30:00,32.86,32.87,32.83,32.85,277400.0,27.5345,27.5429,27.5093,27.5261,277400.0
2013-08-08 10:35:00,32.84,32.89,32.82,32.82,189300.0,27.5177,27.5596,27.501,27.501,189300.0
2013-08-08 10:40:00,32.82,32.9,32.81,32.9,248600.0,27.501,27.568,27.4926,27.568,248600.0
2013-08-08 10:45:00,32.9,32.91,32.85,32.86,269600.0,27.568,27.5764,27.5261,27.5345,269600.0
2013-08-08 10:50:00,32.86,32.88,32.84,32.88,122100.0,27.5345,27.5512,27.5177,27.5512,122100.0
2013-08-08 10:55:00,32.88,32.88,32.87,32.87,51800.0,27.5512,27.5512,27.5429,27.5429,51800.0
2013-08-08 11:00:00,32.87,32.89,32.87,32.89,384600.0,27.5429,27.5596,27.5429,27.5596,384600.0
2013-08-08 11:05:00,32.89,32.9,32.88,32.89,115900.0,27.5596,27.568,27.5512,27.5596,115900.0
2013-08-08 11:10:00,32.89,32.9,32.88,32.88,120400.0,27.5596,27.568,27.5512,27.5512,120400.0
2013-08-08 11:15:00,32.88,32.9,32.86,32.87,140900.0,27.5512,27.568,27.5345,27.5429,140900.0
2013-08-08 11:20:00,32.86,32.87,32.86,32.87,70200.0,27.5345,27.5429,27.5345,27.5429,70200.0
2013-08-08 11:25:00,32.87,32.87,32.83,32.83,175600.0,27.5429,27.5429,27.5093,27.5093,175600.0
2013-08-08 11:30:00,32.84,32.88,32.83,32.88,394000.0,27.5177,27.5512,27.5093,27.5512,394000.0
2013-08-08 11:35:00,32.88,32.88,32.85,32.86,83000.0,27.5512,27.5512,27.5261,27.5345,83000.0
2013-08-08 11:40:00,32.86,32.86,32.83,32.84,74800.0,27.5345,27.5345,27.5093,27.5177,74800.0
2013-08-08 11:45:00,32.84,32.84,32.82,32.83,156600.0,27.5177,27.5177,27.501,27.5093,156600.0
2013-08-08 11:50:00,32.82,32.86,32.82,32.85,150800.0,27.501,27.5345,27.501,27.5261,150800.0
2013-08-08 11:55:00,32.86,32.87,32.85,32.86,74600.0,27.5345,27.5429,27.5261,27.5345,74600.0
2013-08-08 12:00:00,32.87,32.9,32.85,32.89,102800.0,27.5429,27.568,27.5261,27.5596,102800.0
2013-08-08 12:05:00,32.89,32.89,32.84,32.85,136800.0,27.5596,27.5596,27.5177,27.5261,136800.0
2013-08-08 12:10:00,32.85,32.85,32.83,32.84,86300.0,27.5261,27.5261,27.5093,27.5177,86300.0
2013-08-08 12:15:00,32.84,32.86,32.83,32.83,153300.0,27.5177,27.5345,27.5093,27.5093,153300.0
2013-08-08 12:20:00,32.84,32.85,32.83,32.83,126200.0,27.5177,27.5261,27.5093,27.5093,126200.0
2013-08-08 12:25:00,32.83,32.85,32.81,32.82,93900.0,27.5093,27.5261,27.4926,27.501,93900.0
2013-08-08 12:30:00,32.82,32.89,32.82,32.89,181600.0,27.501,27.5596,27.501,27.5596,181600.0
2013-08-08 12:35:00,32.89,32.9,32.87,32.89,80500.0,27.5596,27.568,27.5429,27.5596,80500.0
2013-08-08 12:40:00,32.9,32.95,32.89,32.94,156700.0,27.568,27.6099,27.5596,27.6015,156700.0
2013-08-08 12:45:00,32.93,32.95,32.89,32.92,174100.0,27.5931,27.6099,27.5596,27.5848,174100.0
2013-08-08 12:50:00,32.92,32.93,32.91,32.92,40600.0,27.5848,27.5931,27.5764,27.5848,40600.0
2013-08-08 12:55:00,32.92,32.93,32.9,32.91,43900.0,27.5848,27.5931,27.568,27.5764,43900.0
2013-08-08 13:00:00,32.91,32.93,32.9,32.92,69600.0,27.5764,27.5931,27.568,27.5848,69600.0
2013-08-08 13:05:00,32.92,32.94,32.89,32.9,62600.0,27.5848,27.6015,27.5596,27.568,62600.0
2013-08-08 13:10:00,32.9,32.9,32.88,32.89,74900.0,27.568,27.568,27.5512,27.5596,74900.0
2013-08-08 13:15:00,32.88,32.89,32.88,32.89,81500.0,27.5512,27.5596,27.5512,27.5596,81500.0
2013-08-08 13:20:00,32.89,32.93,32.88,32.92,108800.0,27.5596,27.5931,27.5512,27.5848,108800.0
2013-08-08 13:25:00,32.93,32.93,32.92,32.92,87500.0,27.5931,27.5931,27.5848,27.5848,87500.0
2013-08-08 13:30:00,32.93,32.95,32.92,32.93,82300.0,27.5931,27.6099,27.5848,27.5931,82300.0
2013-08-08 13:35:00,32.94,32.94,32.9,32.91,50700.0,27.6015,27.6015,27.568,27.5764,50700.0
2013-08-08 13:40:00,32.91,32.91,32.9,32.91,45000.0,27.5764,27.5764,27.568,27.5764,45000.0
2013-08-08 13:45:00,32.91,32.93,32.9,32.91,66000.0,27.5764,27.5931,27.568,27.5764,66000.0
2013-08-08 13:50:00,32.92,32.95,32.91,32.95,77600.0,27.5848,27.6099,27.5764,27.6099,77600.0
2013-08-08 13:55:00,32.95,32.95,32.93,32.93,84300.0,27.6099,27.6099,27.5931,27.5931,84300.0
2013-08-08 14:00:00,32.94,32.96,32.93,32.94,175800.0,27.6015,27.6183,27.5931,27.6015,175800.0
2013-08-08 14:05:00,32.94,32.95,32.92,32.92,105200.0,27.6015,27.6099,27.5848,27.5848,105200.0
2013-08-08 14:10:00,32.92,32.95,32.92,32.94,137400.0,27.5848,27.6099,27.5848,27.6015,137400.0
2013-08-08 14:15:00,32.94,32.98,32.94,32.98,162500.0,27.6015,27.635,27.6015,27.635,162500.0
2013-08-08 14:20:00,32.97,32.99,32.97,32.98,74400.0,27.6267,27.6434,27.6267,27.635,74400.0
2013-08-08 14:25:00,32.98,33.0,32.98,33.0,101000.0,27.635,27.6518,27.635,27.6518,101000.0
2013-08-08 14:30:00,33.0,33.01,32.98,32.99,225600.0,27.6518,27.6602,27.635,27.6434,225600.0
2013-08-08 14:35:00,32.99,33.01,32.98,33.01,94300.0,27.6434,27.6602,27.635,27.6602,94300.0
2013-08-08 14:40:00,33.01,33.02,32.99,32.99,79200.0,27.6602,27.6685,27.6434,27.6434,79200.0
2013-08-08 14:45:00,32.99,33.0,32.99,32.99,61400.0,27.6434,27.6518,27.6434,27.6434,61400.0
2013-08-08 14:50:00,33.0,33.0,32.94,32.96,119900.0,27.6518,27.6518,27.6015,27.6183,119900.0
2013-08-08 14:55:00,32.95,32.96,32.93,32.95,85300.0,27.6099,27.6183,27.5931,27.6099,85300.0
2013-08-08 15:00:00,32.95,32.98,32.95,32.96,139700.0,27.6099,27.635,27.6099,27.6183,139700.0
2013-08-08 15:05:00,32.95,33.02,32.95,33.02,177100.0,27.6099,27.6685,27.6099,27.6685,177100.0
2013-08-08 15:10:00,33.02,33.04,33.01,33.04,130100.0,27.6685,27.6853,27.6602,27.6853,130100.0
2013-08-08 15:15:00,33.03,33.04,33.02,33.04,168700.0,27.6769,27.6853,27.6685,27.6853,168700.0
2013-08-08 15:20:00,33.03,33.05,33.02,33.05,164200.0,27.6769,27.6937,27.6685,27.6937,164200.0
2013-08-08 15:25:00,33.05,33.06,33.03,33.06,215000.0,27.6937,27.7021,27.6769,27.7021,215000.0
2013-08-08 15:30:00,33.06,33.06,33.03,33.04,186600.0,27.7021,27.7021,27.6769,27.6853,186600.0
2013-08-08 15:35:00,33.05,33.05,33.03,33.05,166800.0,27.6937,27.6937,27.6769,27.6937,166800.0
2013-08-08 15:40:00,33.05,33.1,33.05,33.09,423900.0,27.6937,27.7356,27.6937,27.7272,423900.0
2013-08-08 15:45:00,33.09,33.1,33.08,33.08,314600.0,27.7272,27.7356,27.7188,27.7188,314600.0
2013-08-08 15:50:00,33.09,33.09,33.08,33.08,365000.0,27.7272,27.7272,27.7188,27.7188,365000.0
2013-08-08 15:55:00,33.09,33.09,33.04,33.04,831700.0,27.7272,27.7272,27.6853,27.6853,831700.0
2013-08-09 09:30:00,32.91,33.0,32.9,33.0,350500.0,27.5764,27.6518,27.568,27.6518,350500.0
2013-08-09 09:35:00,33.0,33.06,32.96,32.96,238600.0,27.6518,27.7021,27.6183,27.6183,238600.0
2013-08-09 09:40:00,32.96,33.06,32.95,33.05,162100.0,27.6183,27.7021,27.6099,27.6937,162100.0
2013-08-09 09:45:00,33.06,33.1,33.05,33.1,166600.0,27.7021,27.7356,27.6937,27.7356,166600.0
2013-08-09 09:50:00,33.09,33.1,33.07,33.08,244700.0,27.7272,27.7356,27.7104,27.7188,244700.0
2013-08-09 09:55:00,33.08,33.11,33.07,33.09,135700.0,27.7188,27.744,27.7104,27.7272,135700.0
2013-08-09 10:00:00,33.08,33.09,33.05,33.05,153100.0,27.7188,27.7272,27.6937,27.6937,153100.0
2013-08-09 10:05:00,33.06,33.07,32.98,33.06,309500.0,27.7021,27.7104,27.635,27.7021,309500.0
2013-08-09 10:10:00,33.05,33.08,33.02,33.07,160200.0,27.6937,27.7188,27.6685,27.7104,160200.0
2013-08-09 10:15:00,33.07,33.09,33.04,33.07,182500.0,27.7104,27.7272,27.6853,27.7104,182500.0
2013-08-09 10:20:00,33.06,33.09,33.03,33.08,142700.0,27.7021,27.7272,27.6769,27.7188,142700.0
2013-08-09 10:25:00,33.08,33.09,33.05,33.06,148600.0,27.7188,27.7272,27.6937,27.7021,148600.0
2013-08-09 10:30:00,33.05,33.06,33.02,33.03,161900.0,27.6937,27.7021,27.6685,27.6769,161900.0
2013-08-09 10:35:00,33.02,33.04,33.01,33.04,135800.0,27.6685,27.6853,27.6602,27.6853,135800.0
2013-08-09 10:40:00,33.04,33.04,33.01,33.03,79800.0,27.6853,27.6853,27.6602,27.6769,79800.0
2013-08-09 10:45:00,33.03,33.03,32.99,32.99,117400.0,27.6769,27.6769,27.6434,27.6434,117400.0
2013-08-09 10:50:00,33.0,33.03,32.94,32.95,163800.0,27.6518,27.6769,27.6015,27.6099,163800.0
2013-08-09 10:55:00,32.95,32.95,32.9,32.91,136900.0,27.6099,27.6099,27.568,27.5764,136900.0
2013-08-09 11:00:00,32.9,32.91,32.83,32.83,216500.0,27.568,27.5764,27.5093,27.5093,216500.0
2013-08-09 11:05:00,32.83,32.83,32.78,32.8,225700.0,27.5093,27.5093,27.4674,27.4842,225700.0
2013-08-09 11:10:00,32.8,32.85,32.79,32.85,131000.0,27.4842,27.5261,27.4758,27.5261,131000.0
2013-08-09 11:15:00,32.85,32.85,32.83,32.84,101300.0,27.5261,27.5261,27.5093,27.5177,101300.0
2013-08-09 11:20:00,32.84,32.84,32.73,32.76,307300.0,27.5177,27.5177,27.4255,27.4507,307300.0
2013-08-09 11:25:00,32.76,32.76,32.7,32.73,154900.0,27.4507,27.4507,27.4004,27.4255,154900.0
2013-08-09 11:30:00,32.74,32.74,32.72,32.72,94400.0,27.4339,27.4339,27.4172,27.4172,94400.0
2013-08-09 11:35:00,32.73,32.75,32.72,32.73,155900.0,27.4255,27.4423,27.4172,27.4255,155900.0
2013-08-09 11:40:00,32.73,32.75,32.72,32.72,143100.0,27.4255,27.4423,27.4172,27.4172,143100.0
2013-08-09 11:45:00,32.73,32.81,32.73,32.81,370300.0,27.4255,27.4926,27.4255,27.4926,370300.0
2013-08-09 11:50:00,32.8,32.87,32.8,32.87,216100.0,27.4842,27.5429,27.4842,27.5429,216100.0
2013-08-09 11:55:00,32.87,32.95,32.86,32.94,209200.0,27.5429,27.6099,27.5345,27.6015,209200.0
2013-08-09 12:00:00,32.94,33.0,32.93,32.95,191800.0,27.6015,27.6518,27.5931,27.6099,191800.0
2013-08-09 12:05:00,32.95,32.96,32.94,32.95,121900.0,27.6099,27.6183,27.6015,27.6099,121900.0
2013-08-09 12:10:00,32.94,32.98,32.94,32.98,243700.0,27.6015,27.635,27.6015,27.635,243700.0
2013-08-09 12:15:00,32.98,33.0,32.97,32.99,88900.0,27.635,27.6518,27.6267,27.6434,88900.0
2013-08-09 12:20:00,33.0,33.0,32.95,32.95,112500.0,27.6518,27.6518,27.6099,27.6099,112500.0
2013-08-09 12:25:00,32.95,33.02,32.95,33.01,87700.0,27.6099,27.6685,27.6099,27.6602,87700.0
2013-08-09 12:30:00,33.01,33.03,33.0,33.01,115800.0,27.6602,27.6769,27.6518,27.6602,115800.0
2013-08-09 12:35:00,33.01,33.05,33.01,33.02,65900.0,27.6602,27.6937,27.6602,27.6685,65900.0
2013-08-09 12:40:00,33.03,33.03,32.99,33.0,96900.0,27.6769,27.6769,27.6434,27.6518,96900.0
2013-08-09 12:45:00,33.0,33.01,32.99,32.99,77800.0,27.6518,27.6602,27.6434,27.6434,77800.0
2013-08-09 12:50:00,32.99,33.0,32.97,33.0,110700.0,27.6434,27.6518,27.6267,27.6518,110700.0
2013-08-09 12:55:00,33.0,33.0,32.97,32.98,55700.0,27.6518,27.6518,27.6267,27.635,55700.0
2013-08-09 13:00:00,32.98,33.0,32.97,32.99,72200.0,27.635,27.6518,27.6267,27.6434,72200.0
2013-08-09 13:05:00,32.98,33.0,32.98,33.0,73000.0,27.635,27.6518,27.635,27.6518,73000.0
2013-08-09 13:10:00,33.0,33.04,33.0,33.01,57800.0,27.6518,27.6853,27.6518,27.6602,57800.0
2013-08-09 13:15:00,33.02,33.03,32.99,32.99,104400.0,27.6685,27.6769,27.6434,27.6434,104400.0
2013-08-09 13:20:00,33.0,33.01,32.99,33.0,66200.0,27.6518,27.6602,27.6434,27.6518,66200.0
2013-08-09 13:25:00,33.01,33.03,33.0,33.02,55900.0,27.6602,27.6769,27.6518,27.6685,55900.0
2013-08-09 13:30:00,33.02,33.05,33.02,33.05,88500.0,27.6685,27.6937,27.6685,27.6937,88500.0
2013-08-09 13:35:00,33.04,33.05,33.04,33.05,36900.0,27.6853,27.6937,27.6853,27.6937,36900.0
2013-08-09 13:40:00,33.05,33.05,33.04,33.04,77100.0,27.6937,27.6937,27.6853,27.6853,77100.0
2013-08-09 13:45:00,33.04,33.07,33.04,33.05,206700.0,27.6853,27.7104,27.6853,27.6937,206700.0
2013-08-09 13:50:00,33.06,33.06,33.03,33.03,47100.0,27.7021,27.7021,27.6769,27.6769,47100.0
2013-08-09 13:55:00,33.03,33.05,33.0,33.01,70300.0,27.6769,27.6937,27.6518,27.6602,70300.0
2013-08-09 14:00:00,33.01,33.01,32.98,32.98,50500.0,27.6602,27.6602,27.635,27.635,50500.0
2013-08-09 14:05:00,32.98,32.99,32.93,32.93,77200.0,27.635,27.6434,27.5931,27.5931,77200.0
2013-08-09 14:10:00,32.94,32.94,32.93,32.94,69500.0,27.6015,27.6015,27.5931,27.6015,69500.0
2013-08-09 14:15:00,32.93,32.99,32.91,32.97,165900.0,27.5931,27.6434,27.5764,27.6267,165900.0
2013-08-09 14:20:00,32.98,32.98,32.95,32.98,81400.0,27.635,27.635,27.6099,27.635,81400.0
2013-08-09 14:25:00,32.98,32.99,32.95,32.97,93400.0,27.635,27.6434,27.6099,27.6267,93400.0
2013-08-09 14:30:00,32.97,32.98,32.95,32.95,76700.0,27.6267,27.635,27.6099,27.6099,76700.0
2013-08-09 14:35:00,32.95,32.96,32.93,32.93,129000.0,27.6099,27.6183,27.5931,27.5931,129000.0
2013-08-09 14:40:00,32.94,32.96,32.93,32.95,123000.0,27.6015,27.6183,27.5931,27.6099,123000.0
2013-08-09 14:45:00,32.96,32.97,32.94,32.96,87200.0,27.6183,27.6267,27.6015,27.6183,87200.0
2013-08-09 14:50:00,32.97,32.98,32.94,32.96,85400.0,27.6267,27.635,27.6015,27.6183,85400.0
2013-08-09 14:55:00,32.96,32.97,32.94,32.96,85700.0,27.6183,27.6267,27.6015,27.6183,85700.0
2013-08-09 15:00:00,32.95,32.97,32.95,32.96,97000.0,27.6099,27.6267,27.6099,27.6183,97000.0
2013-08-09 15:05:00,32.96,32.96,32.92,32.92,119600.0,27.6183,27.6183,27.5848,27.5848,119600.0
2013-08-09 15:10:00,32.92,32.95,32.91,32.94,83900.0,27.5848,27.6099,27.5764,27.6015,83900.0
2013-08-09 15:15:00,32.94,32.94,32.93,32.94,58800.0,27.6015,27.6015,27.5931,27.6015,58800.0
2013-08-09 15:20:00,32.94,32.97,32.94,32.97,108200.0,27.6015,27.6267,27.6015,27.6267,108200.0
2013-08-09 15:25:00,32.97,32.99,32.97,32.97,91300.0,27.6267,27.6434,27.6267,27.6267,91300.0
2013-08-09 15:30:00,32.97,32.98,32.95,32.95,93700.0,27.6267,27.635,27.6099,27.6099,93700.0
2013-08-09 15:35:00,32.95,32.96,32.94,32.94,107900.0,27.6099,27.6183,27.6015,27.6015,107900.0
2013-08-09 15:40:00,32.95,32.97,32.94,32.96,151100.0,27.6099,27.6267,27.6015,27.6183,151100.0
2013-08-09 15:45:00,32.96,32.97,32.89,32.89,198700.0,27.6183,27.6267,27.5596,27.5596,198700.0
2013-08-09 15:50:00,32.89,32.9,32.87,32.88,242600.0,27.5596,27.568,27.5429,27.5512,242600.0
2013-08-09 15:55:00,32.88,32.92,32.87,32.9,472400.0,27.5512,27.5848,27.5429,27.568,472400.0
2013-08-12 09:30:00,32.81,32.95,32.75,32.93,317500.0,27.4926,27.6099,27.4423,27.5931,317500.0
2013-08-12 09:35:00,32.93,32.98,32.86,32.92,278500.0,27.5931,27.635,27.5345,27.5848,278500.0
2013-08-12 09:40:00,32.92,32.99,32.91,32.93,153600.0,27.5848,27.6434,27.5764,27.5931,153600.0
2013-08-12 09:45:00,32.93,32.98,32.9,32.93,132700.0,27.5931,27.635,27.568,27.5931,132700.0
2013-08-12 09:50:00,32.92,32.99,32.92,32.98,98500.0,27.5848,27.6434,27.5848,27.635,98500.0
2013-08-12 09:55:00,32.97,33.04,32.97,33.03,156100.0,27.6267,27.6853,27.6267,27.6769,156100.0
2013-08-12 10:00:00,33.03,33.09,32.98,33.02,241400.0,27.6769,27.7272,27.635,27.6685,241400.0
2013-08-12 10:05:00,33.02,33.09,33.01,33.04,132500.0,27.6685,27.7272,27.6602,27.6853,132500.0
2013-08-12 10:10:00,33.03,33.1,33.03,33.08,179500.0,27.6769,27.7356,27.6769,27.7188,179500.0
2013-08-12 10:15:00,33.08,33.1,33.05,33.07,154100.0,27.7188,27.7356,27.6937,27.7104,154100.0
2013-08-12 10:20:00,33.07,33.1,33.06,33.08,122100.0,27.7104,27.7356,27.7021,27.7188,122100.0
2013-08-12 10:25:00,33.08,33.1,33.05,33.05,124100.0,27.7188,27.7356,27.6937,27.6937,124100.0
2013-08-12 10:30:00,33.05,33.14,33.05,33.14,146200.0,27.6937,27.7691,27.6937,27.7691,146200.0
2013-08-12 10:35:00,33.14,33.2,33.14,33.19,142500.0,27.7691,27.8194,27.7691,27.811,142500.0
2013-08-12 10:40:00,33.18,33.21,33.18,33.19,116300.0,27.8026,27.8278,27.8026,27.811,116300.0
2013-08-12 10:45:00,33.19,33.21,33.16,33.18,98800.0,27.811,27.8278,27.7859,27.8026,98800.0
2013-08-12 10:50:00,33.18,33.2,33.17,33.19,55500.0,27.8026,27.8194,27.7942,27.811,55500.0
2013-08-12 10:55:00,33.19,33.25,33.17,33.23,164600.0,27.811,27.8613,27.7942,27.8445,164600.0
2013-08-12 11:00:00,33.23,33.28,33.22,33.27,216000.0,27.8445,27.8864,27.8361,27.878,216000.0
2013-08-12 11:05:00,33.27,33.29,33.25,33.25,177200.0,27.878,27.8948,27.8613,27.8613,177200.0
2013-08-12 11:10:00,33.26,33.27,33.25,33.25,118800.0,27.8697,27.878,27.8613,27.8613,118800.0
2013-08-12 11:15:00,33.25,33.3,33.25,33.27,202900.0,27.8613,27.9032,27.8613,27.878,202900.0
2013-08-12 11:20:00,33.27,33.28,33.25,33.26,97500.0,27.878,27.8864,27.8613,27.8697,97500.0
2013-08-12 11:25:00,33.26,33.3,33.25,33.28,149800.0,27.8697,27.9032,27.8613,27.8864,149800.0
2013-08-12 11:30:00,33.29,33.3,33.28,33.28,127600.0,27.8948,27.9032,27.8864,27.8864,127600.0
2013-08-12 11:35:00,33.28,33.29,33.27,33.28,83200.0,27.8864,27.8948,27.878,27.8864,83200.0
2013-08-12 11:40:00,33.27,33.34,33.27,33.32,243100.0,27.878,27.9367,27.878,27.9199,243100.0
2013-08-12 11:45:00,33.33,33.34,33.26,33.26,157100.0,27.9283,27.9367,27.8697,27.8697,157100.0
2013-08-12 11:50:00,33.27,33.28,33.25,33.28,177600.0,27.878,27.8864,27.8613,27.8864,177600.0
2013-08-12 11:55:00,33.27,33.28,33.25,33.28,118900.0,27.878,27.8864,27.8613,27.8864,118900.0
2013-08-12 12:00:00,33.27,33.28,33.25,33.26,130700.0,27.878,27.8864,27.8613,27.8697,130700.0
2013-08-12 12:05:00,33.26,33.27,33.25,33.26,81900.0,27.8697,27.878,27.8613,27.8697,81900.0
2013-08-12 12:10:00,33.26,33.28,33.25,33.26,113500.0,27.8697,27.8864,27.8613,27.8697,113500.0
2013-08-12 12:15:00,33.26,33.28,33.25,33.26,60100.0,27.8697,27.8864,27.8613,27.8697,60100.0
2013-08-12 12:20:00,33.26,33.27,33.25,33.25,77800.0,27.8697,27.878,27.8613,27.8613,77800.0
2013-08-12 12:25:00,33.26,33.27,33.25,33.25,94400.0,27.8697,27.878,27.8613,27.8613,94400.0
2013-08-12 12:30:00,33.26,33.26,33.21,33.23,569800.0,27.8697,27.8697,27.8278,27.8445,569800.0
2013-08-12 12:35:00,33.23,33.24,33.21,33.22,86700.0,27.8445,27.8529,27.8278,27.8361,86700.0
2013-08-12 12:40:00,33.22,33.24,33.21,33.23,73400.0,27.8361,27.8529,27.8278,27.8445,73400.0
2013-08-12 12:45:00,33.23,33.25,33.22,33.23,63000.0,27.8445,27.8613,27.8361,27.8445,63000.0
2013-08-12 12:50:00,33.23,33.24,33.21,33.23,68400.0,27.8445,27.8529,27.8278,27.8445,68400.0
2013-08-12 12:55:00,33.23,33.27,33.23,33.25,110700.0,27.8445,27.878,27.8445,27.8613,110700.0
2013-08-12 13:00:00,33.26,33.26,33.22,33.23,130200.0,27.8697,27.8697,27.8361,27.8445,130200.0
2013-08-12 13:05:00,33.23,33.24,33.21,33.22,70100.0,27.8445,27.8529,27.8278,27.8361,70100.0
2013-08-12 13:10:00,33.23,33.24,33.21,33.22,81900.0,27.8445,27.8529,27.8278,27.8361,81900.0
2013-08-12 13:15:00,33.22,33.23,33.2,33.2,78500.0,27.8361,27.8445,27.8194,27.8194,78500.0
2013-08-12 13:20:00,33.21,33.24,33.19,33.23,67000.0,27.8278,27.8529,27.811,27.8445,67000.0
2013-08-12 13:25:00,33.23,33.23,33.19,33.22,51900.0,27.8445,27.8445,27.811,27.8361,51900.0
2013-08-12 13:30:00,33.22,33.23,33.2,33.23,52000.0,27.8361,27.8445,27.8194,27.8445,52000.0
2013-08-12 13:35:00,33.23,33.25,33.22,33.23,73200.0,27.8445,27.8613,27.8361,27.8445,73200.0
2013-08-12 13:40:00,33.23,33.23,33.2,33.2,75500.0,27.8445,27.8445,27.8194,27.8194,75500.0
2013-08-12 13:45:00,33.2,33.21,33.15,33.16,120100.0,27.8194,27.8278,27.7775,27.7859,120100.0
2013-08-12 13:50:00,33.16,33.16,33.13,33.16,216200.0,27.7859,27.7859,27.7607,27.7859,216200.0
2013-08-12 13:55:00,33.16,33.17,33.14,33.16,116200.0,27.7859,27.7942,27.7691,27.7859,116200.0
2013-08-12 14:00:00,33.16,33.18,33.16,33.18,63800.0,27.7859,27.8026,27.7859,27.8026,63800.0
2013-08-12 14:05:00,33.17,33.19,33.16,33.18,78800.0,27.7942,27.811,27.7859,27.8026,78800.0
2013-08-12 14:10:00,33.18,33.2,33.18,33.2,97300.0,27.8026,27.8194,27.8026,27.8194,97300.0
2013-08-12 14:15:00,33.2,33.2,33.18,33.18,95900.0,27.8194,27.8194,27.8026,27.8026,95900.0
2013-08-12 14:20:00,33.18,33.2,33.18,33.19,49500.0,27.8026,27.8194,27.8026,27.811,49500.0
2013-08-12 14:25:00,33.2,33.21,33.19,33.2,79200.0,27.8194,27.8278,27.811,27.8194,79200.0
2013-08-12 14:30:00,33.2,33.21,33.18,33.19,231100.0,27.8194,27.8278,27.8026,27.811,231100.0
2013-08-12 14:35:00,33.19,33.21,33.19,33.21,94600.0,27.811,27.8278,27.811,27.8278,94600.0
2013-08-12 14:40:00,33.2,33.23,33.2,33.2,103800.0,27.8194,27.8445,27.8194,27.8194,103800.0
2013-08-12 14:45:00,33.2,33.25,33.2,33.25,71500.0,27.8194,27.8613,27.8194,27.8613,71500.0
2013-08-12 14:50:00,33.25,33.25,33.23,33.24,84100.0,27.8613,27.8613,27.8445,27.8529,84100.0
2013-08-12 14:55:00,33.25,33.28,33.24,33.28,107900.0,27.8613,27.8864,27.8529,27.8864,107900.0
2013-08-12 15:00:00,33.28,33.29,33.26,33.28,137400.0,27.8864,27.8948,27.8697,27.8864,137400.0
2013-08-12 15:05:00,33.28,33.29,33.25,33.26,109900.0,27.8864,27.8948,27.8613,27.8697,109900.0
2013-08-12 15:10:00,33.26,33.29,33.24,33.28,188600.0,27.8697,27.8948,27.8529,27.8864,188600.0
2013-08-12 15:15:00,33.27,33.28,33.27,33.27,62100.0,27.878,27.8864,27.878,27.878,62100.0
2013-08-12 15:20:00,33.27,33.3,33.26,33.29,118700.0,27.878,27.9032,27.8697,27.8948,118700.0
2013-08-12 15:25:00,33.29,33.29,33.21,33.21,165200.0,27.8948,27.8948,27.8278,27.8278,165200.0
2013-08-12 15:30:00,33.21,33.24,33.21,33.23,121600.0,27.8278,27.8529,27.8278,27.8445,121600.0
2013-08-12 15:35:00,33.23,33.27,33.23,33.26,165700.0,27.8445,27.878,27.8445,27.8697,165700.0
2013-08-12 15:40:00,33.27,33.29,33.24,33.24,206800.0,27.878,27.8948,27.8529,27.8529,206800.0
2013-08-12 15:45:00,33.24,33.27,33.23,33.25,223500.0,27.8529,27.878,27.8445,27.8613,223500.0
2013-08-12 15:50:00,33.25,33.27,33.24,33.27,280300.0,27.8613,27.878,27.8529,27.878,280300.0
2013-08-12 15:55:00,33.26,33.29,33.24,33.26,580400.0,27.8697,27.8948,27.8529,27.8697,580400.0
2013-08-13 09:30:00,33.39,33.39,33.2,33.36,427500.0,27.9786,27.9786,27.8194,27.9534,427500.0
2013-08-13 09:35:00,33.36,33.46,33.3,33.32,302900.0,27.9534,28.0372,27.9032,27.9199,302900.0
2013-08-13 09:40:00,33.32,33.38,33.27,33.3,337500.0,27.9199,27.9702,27.878,27.9032,337500.0
2013-08-13 09:45:00,33.3,33.33,33.25,33.25,203300.0,27.9032,27.9283,27.8613,27.8613,203300.0
2013-08-13 09:50:00,33.26,33.29,33.19,33.21,225500.0,27.8697,27.8948,27.811,27.8278,225500.0
2013-08-13 09:55:00,33.2,33.23,33.19,33.22,259200.0,27.8194,27.8445,27.811,27.8361,259200.0
2013-08-13 10:00:00,33.22,33.24,33.16,33.16,186600.0,27.8361,27.8529,27.7859,27.7859,186600.0
2013-08-13 10:05:00,33.16,33.19,33.11,33.19,247400.0,27.7859,27.811,27.744,27.811,247400.0
2013-08-13 10:10:00,33.19,33.21,33.14,33.17,185900.0,27.811,27.8278,27.7691,27.7942,185900.0
2013-08-13 10:15:00,33.18,33.2,33.12,33.2,197600.0,27.8026,27.8194,27.7523,27.8194,197600.0
2013-08-13 10:20:00,33.19,33.2,33.15,33.17,296400.0,27.811,27.8194,27.7775,27.7942,296400.0
2013-08-13 10:25:00,33.18,33.26,33.16,33.24,118300.0,27.8026,27.8697,27.7859,27.8529,118300.0
2013-08-13 10:30:00,33.24,33.27,33.21,33.24,122700.0,27.8529,27.878,27.8278,27.8529,122700.0
2013-08-13 10:35:00,33.23,33.24,33.2,33.24,107700.0,27.8445,27.8529,27.8194,27.8529,107700.0
2013-08-13 10:40:00,33.24,33.27,33.2,33.22,123500.0,27.8529,27.878,27.8194,27.8361,123500.0
2013-08-13 10:45:00,33.23,33.23,33.17,33.19,239600.0,27.8445,27.8445,27.7942,27.811,239600.0
2013-08-13 10:50:00,33.19,33.2,33.14,33.14,113000.0,27.811,27.8194,27.7691,27.7691,113000.0
2013-08-13 10:55:00,33.15,33.19,33.13,33.16,99500.0,27.7775,27.811,27.7607,27.7859,99500.0
2013-08-13 11:00:00,33.16,33.23,33.15,33.23,134400.0,27.7859,27.8445,27.7775,27.8445,134400.0
2013-08-13 11:05:00,33.23,33.23,33.18,33.2,174600.0,27.8445,27.8445,27.8026,27.8194,174600.0
2013-08-13 11:10:00,33.2,33.22,33.16,33.2,166300.0,27.8194,27.8361,27.7859,27.8194,166300.0
2013-08-13 11:15:00,33.2,33.22,33.18,33.22,159000.0,27.8194,27.8361,27.8026,27.8361,159000.0
2013-08-13 11:20:00,33.22,33.22,33.15,33.17,205500.0,27.8361,27.8361,27.7775,27.7942,205500.0
2013-08-13 11:25:00,33.16,33.19,33.14,33.14,122800.0,27.7859,27.811,27.7691,27.7691,122800.0
2013-08-13 11:30:00,33.15,33.21,33.14,33.19,106000.0,27.7775,27.8278,27.7691,27.811,106000.0
2013-08-13 11:35:00,33.18,33.2,33.16,33.18,88800.0,27.8026,27.8194,27.7859,27.8026,88800.0
2013-08-13 11:40:00,33.19,33.2,33.13,33.15,192400.0,27.811,27.8194,27.7607,27.7775,192400.0
2013-08-13 11:45:00,33.15,33.18,33.15,33.15,87700.0,27.7775,27.8026,27.7775,27.7775,87700.0
2013-08-13 11:50:00,33.15,33.17,33.14,33.16,77000.0,27.7775,27.7942,27.7691,27.7859,77000.0
2013-08-13 11:55:00,33.16,33.21,33.16,33.2,112600.0,27.7859,27.8278,27.7859,27.8194,112600.0
2013-08-13 12:00:00,33.19,33.2,33.17,33.17,67600.0,27.811,27.8194,27.7942,27.7942,67600.0
2013-08-13 12:05:00,33.18,33.2,33.15,33.2,103700.0,27.8026,27.8194,27.7775,27.8194,103700.0
2013-08-13 12:10:00,33.2,33.24,33.2,33.23,77700.0,27.8194,27.8529,27.8194,27.8445,77700.0
2013-08-13 12:15:00,33.23,33.24,33.2,33.21,127100.0,27.8445,27.8529,27.8194,27.8278,127100.0
2013-08-13 12:20:00,33.22,33.24,33.2,33.2,61800.0,27.8361,27.8529,27.8194,27.8194,61800.0
2013-08-13 12:25:00,33.2,33.21,33.2,33.2,64500.0,27.8194,27.8278,27.8194,27.8194,64500.0
2013-08-13 12:30:00,33.21,33.24,33.2,33.21,97400.0,27.8278,27.8529,27.8194,27.8278,97400.0
2013-08-13 12:35:00,33.21,33.22,33.19,33.2,65500.0,27.8278,27.8361,27.811,27.8194,65500.0
2013-08-13 12:40:00,33.2,33.23,33.2,33.21,128800.0,27.8194,27.8445,27.8194,27.8278,128800.0
2013-08-13 12:45:00,33.22,33.27,33.21,33.27,94000.0,27.8361,27.878,27.8278,27.878,94000.0
2013-08-13 12:50:00,33.27,33.29,33.25,33.27,74700.0,27.878,27.8948,27.8613,27.878,74700.0
2013-08-13 12:55:00,33.27,33.28,33.23,33.23,64700.0,27.878,27.8864,27.8445,27.8445,64700.0
2013-08-13 13:00:00,33.23,33.28,33.23,33.27,93500.0,27.8445,27.8864,27.8445,27.878,93500.0
2013-08-13 13:05:00,33.27,33.29,33.26,33.28,71400.0,27.878,27.8948,27.8697,27.8864,71400.0
2013-08-13 13:10:00,33.29,33.32,33.27,33.31,139000.0,27.8948,27.9199,27.878,27.9115,139000.0
2013-08-13 13:15:00,33.31,33.33,33.29,33.29,94500.0,27.9115,27.9283,27.8948,27.8948,94500.0
2013-08-13 13:20:00,33.29,33.34,33.29,33.32,93300.0,27.8948,27.9367,27.8948,27.9199,93300.0
2013-08-13 13:25:00,33.32,33.36,33.32,33.33,79000.0,27.9199,27.9534,27.9199,27.9283,79000.0
2013-08-13 13:30:00,33.33,33.35,33.32,33.34,81200.0,27.9283,27.9451,27.9199,27.9367,81200.0
2013-08-13 13:35:00,33.33,33.35,33.32,33.35,54000.0,27.9283,27.9451,27.9199,27.9451,54000.0
2013-08-13 13:40:00,33.34,33.35,33.33,33.35,69800.0,27.9367,27.9451,27.9283,27.9451,69800.0
2013-08-13 13:45:00,33.35,33.37,33.34,33.37,84100.0,27.9451,27.9618,27.9367,27.9618,84100.0
2013-08-13 13:50:00,33.37,33.37,33.32,33.32,67600.0,27.9618,27.9618,27.9199,27.9199,67600.0
2013-08-13 13:55:00,33.32,33.32,33.27,33.27,133000.0,27.9199,27.9199,27.878,27.878,133000.0
2013-08-13 14:00:00,33.27,33.3,33.27,33.28,76000.0,27.878,27.9032,27.878,27.8864,76000.0
2013-08-13 14:05:00,33.29,33.31,33.27,33.3,95900.0,27.8948,27.9115,27.878,27.9032,95900.0
2013-08-13 14:10:00,33.29,33.3,33.28,33.3,72300.0,27.8948,27.9032,27.8864,27.9032,72300.0
2013-08-13 14:15:00,33.3,33.34,33.29,33.32,144300.0,27.9032,27.9367,27.8948,27.9199,144300.0
2013-08-13 14:20:00,33.33,33.4,33.32,33.38,146800.0,27.9283,27.987,27.9199,27.9702,146800.0
2013-08-13 14:25:00,33.39,33.39,33.32,33.32,124700.0,27.9786,27.9786,27.9199,27.9199,124700.0
2013-08-13 14:30:00,33.32,33.33,33.27,33.3,212700.0,27.9199,27.9283,27.878,27.9032,212700.0
2013-08-13 14:35:00,33.3,33.3,33.24,33.27,122600.0,27.9032,27.9032,27.8529,27.878,122600.0
2013-08-13 14:40:00,33.26,33.29,33.25,33.28,109900.0,27.8697,27.8948,27.8613,27.8864,109900.0
2013-08-13 14:45:00,33.28,33.31,33.27,33.27,107300.0,27.8864,27.9115,27.878,27.878,107300.0
2013-08-13 14:50:00,33.27,33.3,33.27,33.3,66100.0,27.878,27.9032,27.878,27.9032,66100.0
2013-08-13 14:55:00,33.3,33.32,33.28,33.28,121200.0,27.9032,27.9199,27.8864,27.8864,121200.0
2013-08-13 15:00:00,33.28,33.33,33.28,33.31,98400.0,27.8864,27.9283,27.8864,27.9115,98400.0
2013-08-13 15:05:00,33.32,33.32,33.26,33.27,126400.0,27.9199,27.9199,27.8697,27.878,126400.0
2013-08-13 15:10:00,33.26,33.32,33.26,33.3,126900.0,27.8697,27.9199,27.8697,27.9032,126900.0
2013-08-13 15:15:00,33.3,33.3,33.26,33.3,180000.0,27.9032,27.9032,27.8697,27.9032,180000.0
2013-08-13 15:20:00,33.3,33.36,33.29,33.34,135900.0,27.9032,27.9534,27.8948,27.9367,135900.0
2013-08-13 15:25:00,33.34,33.34,33.27,33.27,180100.0,27.9367,27.9367,27.878,27.878,180100.0
2013-08-13 15:30:00,33.27,33.3,33.27,33.3,116200.0,27.878,27.9032,27.878,27.9032,116200.0
2013-08-13 15:35:00,33.3,33.3,33.29,33.3,134800.0,27.9032,27.9032,27.8948,27.9032,134800.0
2013-08-13 15:40:00,33.3,33.32,33.29,33.3,253400.0,27.9032,27.9199,27.8948,27.9032,253400.0
2013-08-13 15:45:00,33.3,33.31,33.27,33.29,419600.0,27.9032,27.9115,27.878,27.8948,419600.0
2013-08-13 15:50:00,33.3,33.32,33.29,33.3,313400.0,27.9032,27.9199,27.8948,27.9032,313400.0
2013-08-13 15:55:00,33.3,33.3,33.26,33.27,597000.0,27.9032,27.9032,27.8697,27.878,597000.0
2013-08-14 09:30:00,33.26,33.43,33.23,33.41,333900.0,27.8697,28.0121,27.8445,27.9953,333900.0
2013-08-14 09:35:00,33.42,33.42,33.3,33.35,220900.0,28.0037,28.0037,27.9032,27.9451,220900.0
2013-08-14 09:40:00,33.34,33.38,33.3,33.31,284100.0,27.9367,27.9702,27.9032,27.9115,284100.0
2013-08-14 09:45:00,33.32,33.42,33.3,33.42,178900.0,27.9199,28.0037,27.9032,28.0037,178900.0
2013-08-14 09:50:00,33.42,33.45,33.39,33.43,157000.0,28.0037,28.0289,27.9786,28.0121,157000.0
2013-08-14 09:55:00,33.43,33.44,33.4,33.44,99300.0,28.0121,28.0205,27.987,28.0205,99300.0
2013-08-14 10:00:00,33.44,33.49,33.43,33.45,157200.0,28.0205,28.0624,28.0121,28.0289,157200.0
2013-08-14 10:05:00,33.44,33.46,33.39,33.45,186100.0,28.0205,28.0372,27.9786,28.0289,186100.0
2013-08-14 10:10:00,33.45,33.46,33.39,33.4,273600.0,28.0289,28.0372,27.9786,27.987,273600.0
2013-08-14 10:15:00,33.39,33.43,33.38,33.43,272500.0,27.9786,28.0121,27.9702,28.0121,272500.0
2013-08-14 10:20:00,33.43,33.47,33.4,33.47,187800.0,28.0121,28.0456,27.987,28.0456,187800.0
2013-08-14 10:25:00,33.47,33.48,33.46,33.46,193400.0,28.0456,28.054,28.0372,28.0372,193400.0
2013-08-14 10:30:00,33.47,33.48,33.45,33.48,152900.0,28.0456,28.054,28.0289,28.054,152900.0
2013-08-14 10:35:00,33.48,33.48,33.46,33.47,243300.0,28.054,28.054,28.0372,28.0456,243300.0
2013-08-14 10:40:00,33.47,33.47,33.36,33.39,406200.0,28.0456,28.0456,27.9534,27.9786,406200.0
2013-08-14 10:45:00,33.39,33.4,33.31,33.35,184400.0,27.9786,27.987,27.9115,27.9451,184400.0
2013-08-14 10:50:00,33.35,33.35,33.31,33.32,136900.0,27.9451,27.9451,27.9115,27.9199,136900.0
2013-08-14 10:55:00,33.32,33.39,33.31,33.37,195500.0,27.9199,27.9786,27.9115,27.9618,195500.0
2013-08-14 11:00:00,33.37,33.38,33.34,33.35,197600.0,27.9618,27.9702,27.9367,27.9451,197600.0
2013-08-14 11:05:00,33.35,33.4,33.34,33.39,183700.0,27.9451,27.987,27.9367,27.9786,183700.0
2013-08-14 11:10:00,33.39,33.4,33.34,33.38,141500.0,27.9786,27.987,27.9367,27.9702,141500.0
2013-08-14 11:15:00,33.38,33.4,33.34,33.4,171100.0,27.9702,27.987,27.9367,27.987,171100.0
2013-08-14 11:20:00,33.4,33.44,33.39,33.43,260500.0,27.987,28.0205,27.9786,28.0121,260500.0
2013-08-14 11:25:00,33.42,33.47,33.42,33.46,206000.0,28.0037,28.0456,28.0037,28.0372,206000.0
2013-08-14 11:30:00,33.46,33.47,33.43,33.44,236000.0,28.0372,28.0456,28.0121,28.0205,236000.0
2013-08-14 11:35:00,33.44,33.48,33.43,33.47,163600.0,28.0205,28.054,28.0121,28.0456,163600.0
2013-08-14 11:40:00,33.48,33.48,33.46,33.46,81600.0,28.054,28.054,28.0372,28.0372,81600.0
2013-08-14 11:45:00,33.46,33.48,33.45,33.47,115700.0,28.0372,28.054,28.0289,28.0456,115700.0
2013-08-14 11:50:00,33.47,33.48,33.42,33.44,222100.0,28.0456,28.054,28.0037,28.0205,222100.0
2013-08-14 11:55:00,33.44,33.48,33.43,33.48,205500.0,28.0205,28.054,28.0121,28.054,205500.0
2013-08-14 12:00:00,33.48,33.52,33.47,33.52,330200.0,28.054,28.0875,28.0456,28.0875,330200.0
2013-08-14 12:05:00,33.52,33.55,33.51,33.51,280500.0,28.0875,28.1127,28.0791,28.0791,280500.0
2013-08-14 12:10:00,33.52,33.52,33.49,33.51,195300.0,28.0875,28.0875,28.0624,28.0791,195300.0
2013-08-14 12:15:00,33.51,33.54,33.5,33.52,181200.0,28.0791,28.1043,28.0708,28.0875,181200.0
2013-08-14 12:20:00,33.53,33.55,33.52,33.55,209500.0,28.0959,28.1127,28.0875,28.1127,209500.0
2013-08-14 12:25:00,33.55,33.59,33.54,33.59,97500.0,28.1127,28.1462,28.1043,28.1462,97500.0
2013-08-14 12:30:00,33.59,33.61,33.59,33.61,140200.0,28.1462,28.1629,28.1462,28.1629,140200.0
2013-08-14 12:35:00,33.61,33.62,33.59,33.61,182800.0,28.1629,28.1713,28.1462,28.1629,182800.0
2013-08-14 12:40:00,33.61,33.62,33.59,33.6,294000.0,28.1629,28.1713,28.1462,28.1545,294000.0
2013-08-14 12:45:00,33.59,33.62,33.57,33.6,247700.0,28.1462,28.1713,28.1294,28.1545,247700.0
2013-08-14 12:50:00,33.6,33.61,33.58,33.59,130600.0,28.1545,28.1629,28.1378,28.1462,130600.0
2013-08-14 12:55:00,33.59,33.61,33.58,33.6,116400.0,28.1462,28.1629,28.1378,28.1545,116400.0
2013-08-14 13:00:00,33.6,33.63,33.6,33.62,99100.0,28.1545,28.1797,28.1545,28.1713,99100.0
2013-08-14 13:05:00,33.62,33.63,33.6,33.61,139000.0,28.1713,28.1797,28.1545,28.1629,139000.0
2013-08-14 13:10:00,33.62,33.63,33.61,33.63,70200.0,28.1713,28.1797,28.1629,28.1797,70200.0
2013-08-14 13:15:00,33.62,33.63,33.61,33.63,133100.0,28.1713,28.1797,28.1629,28.1797,133100.0
2013-08-14 13:20:00,33.63,33.65,33.6,33.64,174100.0,28.1797,28.1964,28.1545,28.1881,174100.0
2013-08-14 13:25:00,33.63,33.64,33.6,33.61,100000.0,28.1797,28.1881,28.1545,28.1629,100000.0
2013-08-14 13:30:00,33.61,33.62,33.59,33.59,375800.0,28.1629,28.1713,28.1462,28.1462,375800.0
2013-08-14 13:35:00,33.59,33.62,33.57,33.62,618400.0,28.1462,28.1713,28.1294,28.1713,618400.0
2013-08-14 13:40:00,33.61,33.63,33.6,33.63,180000.0,28.1629,28.1797,28.1545,28.1797,180000.0
2013-08-14 13:45:00,33.63,33.64,33.57,33.57,247800.0,28.1797,28.1881,28.1294,28.1294,247800.0
2013-08-14 13:50:00,33.58,33.63,33.58,33.61,177100.0,28.1378,28.1797,28.1378,28.1629,177100.0
2013-08-14 13:55:00,33.6,33.61,33.55,33.59,113400.0,28.1545,28.1629,28.1127,28.1462,113400.0
2013-08-14 14:00:00,33.59,33.63,33.59,33.6,107100.0,28.1462,28.1797,28.1462,28.1545,107100.0
2013-08-14 14:05:00,33.6,33.63,33.6,33.62,103100.0,28.1545,28.1797,28.1545,28.1713,103100.0
2013-08-14 14:10:00,33.61,33.62,33.56,33.58,147100.0,28.1629,28.1713,28.121,28.1378,147100.0
2013-08-14 14:15:00,33.58,33.59,33.55,33.55,100300.0,28.1378,28.1462,28.1127,28.1127,100300.0
2013-08-14 14:20:00,33.55,33.59,33.55,33.58,253300.0,28.1127,28.1462,28.1127,28.1378,253300.0
2013-08-14 14:25:00,33.58,33.61,33.58,33.58,135000.0,28.1378,28.1629,28.1378,28.1378,135000.0
2013-08-14 14:30:00,33.59,33.65,33.59,33.62,211200.0,28.1462,28.1964,28.1462,28.1713,211200.0
2013-08-14 14:35:00,33.61,33.62,33.6,33.6,66200.0,28.1629,28.1713,28.1545,28.1545,66200.0
2013-08-14 14:40:00,33.6,33.61,33.56,33.57,452900.0,28.1545,28.1629,28.121,28.1294,452900.0
2013-08-14 14:45:00,33.57,33.6,33.56,33.58,144700.0,28.1294,28.1545,28.121,28.1378,144700.0
2013-08-14 14:50:00,33.58,33.59,33.52,33.52,155900.0,28.1378,28.1462,28.0875,28.0875,155900.0
2013-08-14 14:55:00,33.53,33.55,33.51,33.55,172000.0,28.0959,28.1127,28.0791,28.1127,172000.0
2013-08-14 15:00:00,33.55,33.59,33.55,33.57,182500.0,28.1127,28.1462,28.1127,28.1294,182500.0
2013-08-14 15:05:00,33.56,33.59,33.55,33.58,159900.0,28.121,28.1462,28.1127,28.1378,159900.0
2013-08-14 15:10:00,33.58,33.64,33.57,33.62,484200.0,28.1378,28.1881,28.1294,28.1713,484200.0
2013-08-14 15:15:00,33.62,33.63,33.58,33.59,408500.0,28.1713,28.1797,28.1378,28.1462,408500.0
2013-08-14 15:20:00,33.59,33.59,33.55,33.56,145200.0,28.1462,28.1462,28.1127,28.121,145200.0
2013-08-14 15:25:00,33.56,33.6,33.55,33.58,303600.0,28.121,28.1545,28.1127,28.1378,303600.0
2013-08-14 15:30:00,33.57,33.61,33.57,33.59,283600.0,28.1294,28.1629,28.1294,28.1462,283600.0
2013-08-14 15:35:00,33.59,33.61,33.57,33.57,337100.0,28.1462,28.1629,28.1294,28.1294,337100.0
2013-08-14 15:40:00,33.58,33.58,33.54,33.54,232700.0,28.1378,28.1378,28.1043,28.1043,232700.0
2013-08-14 15:45:00,33.54,33.55,33.5,33.53,355000.0,28.1043,28.1127,28.0708,28.0959,355000.0
2013-08-14 15:50:00,33.53,33.6,33.52,33.57,671800.0,28.0959,28.1545,28.0875,28.1294,671800.0
2013-08-14 15:55:00,33.57,33.6,33.55,33.58,1008600.0,28.1294,28.1545,28.1127,28.1378,1008600.0
2013-08-15 09:30:00,33.24,33.24,32.95,33.03,788300.0,27.8529,27.8529,27.6099,27.6769,788300.0
2013-08-15 09:35:00,33.02,33.11,33.02,33.04,401400.0,27.6685,27.744,27.6685,27.6853,401400.0
2013-08-15 09:40:00,33.04,33.09,33.0,33.01,298300.0,27.6853,27.7272,27.6518,27.6602,298300.0
2013-08-15 09:45:00,33.0,33.04,32.92,32.92,592200.0,27.6518,27.6853,27.5848,27.5848,592200.0
2013-08-15 09:50:00,32.92,32.94,32.79,32.8,385300.0,27.5848,27.6015,27.4758,27.4842,385300.0
2013-08-15 09:55:00,32.8,32.85,32.77,32.84,233500.0,27.4842,27.5261,27.4591,27.5177,233500.0
2013-08-15 10:00:00,32.83,32.89,32.77,32.87,346500.0,27.5093,27.5596,27.4591,27.5429,346500.0
2013-08-15 10:05:00,32.87,32.91,32.77,32.8,709500.0,27.5429,27.5764,27.4591,27.4842,709500.0
2013-08-15 10:10:00,32.8,32.8,32.63,32.66,521800.0,27.4842,27.4842,27.3418,27.3669,521800.0
2013-08-15 10:15:00,32.65,32.67,32.55,32.61,359600.0,27.3585,27.3753,27.2747,27.325,359600.0
2013-08-15 10:20:00,32.61,32.73,32.61,32.7,269800.0,27.325,27.4255,27.325,27.4004,269800.0
2013-08-15 10:25:00,32.71,32.78,32.7,32.74,465000.0,27.4088,27.4674,27.4004,27.4339,465000.0
2013-08-15 10:30:00,32.74,32.75,32.67,32.73,348700.0,27.4339,27.4423,27.3753,27.4255,348700.0
2013-08-15 10:35:00,32.74,32.78,32.73,32.76,294800.0,27.4339,27.4674,27.4255,27.4507,294800.0
2013-08-15 10:40:00,32.76,32.8,32.68,32.69,466500.0,27.4507,27.4842,27.3836,27.392,466500.0
2013-08-15 10:45:00,32.68,32.7,32.67,32.69,118300.0,27.3836,27.4004,27.3753,27.392,118300.0
2013-08-15 10:50:00,32.7,32.73,32.65,32.73,150100.0,27.4004,27.4255,27.3585,27.4255,150100.0
2013-08-15 10:55:00,32.74,32.76,32.69,32.76,161300.0,27.4339,27.4507,27.392,27.4507,161300.0
2013-08-15 11:00:00,32.75,32.79,32.72,32.72,185100.0,27.4423,27.4758,27.4172,27.4172,185100.0
2013-08-15 11:05:00,32.73,32.79,32.73,32.79,151700.0,27.4255,27.4758,27.4255,27.4758,151700.0
2013-08-15 11:10:00,32.79,32.87,32.79,32.84,188600.0,27.4758,27.5429,27.4758,27.5177,188600.0
2013-08-15 11:15:00,32.84,32.89,32.83,32.85,102600.0,27.5177,27.5596,27.5093,27.5261,102600.0
2013-08-15 11:20:00,32.85,32.87,32.81,32.83,297100.0,27.5261,27.5429,27.4926,27.5093,297100.0
2013-08-15 11:25:00,32.82,32.87,32.82,32.83,132500.0,27.501,27.5429,27.501,27.5093,132500.0
2013-08-15 11:30:00,32.83,32.83,32.77,32.78,85400.0,27.5093,27.5093,27.4591,27.4674,85400.0
2013-08-15 11:35:00,32.78,32.8,32.77,32.8,70400.0,27.4674,27.4842,27.4591,27.4842,70400.0
2013-08-15 11:40:00,32.79,32.8,32.77,32.79,110200.0,27.4758,27.4842,27.4591,27.4758,110200.0
2013-08-15 11:45:00,32.8,32.8,32.77,32.77,79700.0,27.4842,27.4842,27.4591,27.4591,79700.0
2013-08-15 11:50:00,32.78,32.79,32.76,32.77,73700.0,27.4674,27.4758,27.4507,27.4591,73700.0
2013-08-15 11:55:00,32.78,32.8,32.76,32.77,94700.0,27.4674,27.4842,27.4507,27.4591,94700.0
2013-08-15 12:00:00,32.78,32.8,32.76,32.78,71700.0,27.4674,27.4842,27.4507,27.4674,71700.0
2013-08-15 12:05:00,32.77,32.81,32.76,32.8,56700.0,27.4591,27.4926,27.4507,27.4842,56700.0
2013-08-15 12:10:00,32.8,32.8,32.75,32.8,138400.0,27.4842,27.4842,27.4423,27.4842,138400.0
2013-08-15 12:15:00,32.79,32.81,32.78,32.8,52300.0,27.4758,27.4926,27.4674,27.4842,52300.0
2013-08-15 12:20:00,32.81,32.82,32.77,32.79,80400.0,27.4926,27.501,27.4591,27.4758,80400.0
2013-08-15 12:25:00,32.78,32.79,32.76,32.77,80200.0,27.4674,27.4758,27.4507,27.4591,80200.0
2013-08-15 12:30:00,32.78,32.8,32.77,32.78,76300.0,27.4674,27.4842,27.4591,27.4674,76300.0
2013-08-15 12:35:00,32.77,32.8,32.75,32.76,221200.0,27.4591,27.4842,27.4423,27.4507,221200.0
2013-08-15 12:40:00,32.76,32.76,32.75,32.76,69800.0,27.4507,27.4507,27.4423,27.4507,69800.0
2013-08-15 12:45:00,32.76,32.76,32.72,32.73,130400.0,27.4507,27.4507,27.4172,27.4255,130400.0
2013-08-15 12:50:00,32.73,32.76,32.73,32.76,109500.0,27.4255,27.4507,27.4255,27.4507,109500.0
2013-08-15 12:55:00,32.75,32.76,32.73,32.73,174500.0,27.4423,27.4507,27.4255,27.4255,174500.0
2013-08-15 13:00:00,32.73,32.8,32.73,32.75,183400.0,27.4255,27.4842,27.4255,27.4423,183400.0
2013-08-15 13:05:00,32.75,32.8,32.72,32.79,179200.0,27.4423,27.4842,27.4172,27.4758,179200.0
2013-08-15 13:10:00,32.79,32.8,32.73,32.78,265200.0,27.4758,27.4842,27.4255,27.4674,265200.0
2013-08-15 13:15:00,32.77,32.79,32.74,32.79,147800.0,27.4591,27.4758,27.4339,27.4758,147800.0
2013-08-15 13:20:00,32.78,32.8,32.76,32.79,97700.0,27.4674,27.4842,27.4507,27.4758,97700.0
2013-08-15 13:25:00,32.79,32.81,32.76,32.76,103300.0,27.4758,27.4926,27.4507,27.4507,103300.0
2013-08-15 13:30:00,32.76,32.8,32.76,32.79,101400.0,27.4507,27.4842,27.4507,27.4758,101400.0
2013-08-15 13:35:00,32.79,32.84,32.78,32.78,141100.0,27.4758,27.5177,27.4674,27.4674,141100.0
2013-08-15 13:40:00,32.78,32.8,32.78,32.8,79100.0,27.4674,27.4842,27.4674,27.4842,79100.0
2013-08-15 13:45:00,32.79,32.81,32.79,32.8,51200.0,27.4758,27.4926,27.4758,27.4842,51200.0
2013-08-15 13:50:00,32.81,32.81,32.76,32.76,149300.0,27.4926,27.4926,27.4507,27.4507,149300.0
2013-08-15 13:55:00,32.76,32.77,32.73,32.75,148500.0,27.4507,27.4591,27.4255,27.4423,148500.0
2013-08-15 14:00:00,32.75,32.75,32.69,32.73,176600.0,27.4423,27.4423,27.392,27.4255,176600.0
2013-08-15 14:05:00,32.72,32.74,32.69,32.7,280900.0,27.4172,27.4339,27.392,27.4004,280900.0
2013-08-15 14:10:00,32.7,32.7,32.65,32.65,340200.0,27.4004,27.4004,27.3585,27.3585,340200.0
2013-08-15 14:15:00,32.65,32.67,32.63,32.66,116100.0,27.3585,27.3753,27.3418,27.3669,116100.0
2013-08-15 14:20:00,32.66,32.71,32.64,32.7,212500.0,27.3669,27.4088,27.3501,27.4004,212500.0
2013-08-15 14:25:00,32.71,32.75,32.7,32.75,170200.0,27.4088,27.4423,27.4004,27.4423,170200.0
2013-08-15 14:30:00,32.75,32.75,32.72,32.74,162300.0,27.4423,27.4423,27.4172,27.4339,162300.0
2013-08-15 14:35:00,32.73,32.75,32.7,32.7,180700.0,27.4255,27.4423,27.4004,27.4004,180700.0
2013-08-15 14:40:00,32.7,32.71,32.69,32.7,130600.0,27.4004,27.4088,27.392,27.4004,130600.0
2013-08-15 14:45:00,32.7,32.72,32.69,32.69,81900.0,27.4004,27.4172,27.392,27.392,81900.0
2013-08-15 14:50:00,32.69,32.69,32.66,32.68,183800.0,27.392,27.392,27.3669,27.3836,183800.0
2013-08-15 14:55:00,32.68,32.69,32.66,32.69,110100.0,27.3836,27.392,27.3669,27.392,110100.0
2013-08-15 15:00:00,32.69,32.7,32.64,32.67,175400.0,27.392,27.4004,27.3501,27.3753,175400.0
2013-08-15 15:05:00,32.66,32.68,32.65,32.66,163100.0,27.3669,27.3836,27.3585,27.3669,163100.0
2013-08-15 15:10:00,32.65,32.65,32.59,32.59,177900.0,27.3585,27.3585,27.3082,27.3082,177900.0
2013-08-15 15:15:00,32.59,32.6,32.55,32.56,225300.0,27.3082,27.3166,27.2747,27.2831,225300.0
2013-08-15 15:20:00,32.55,32.61,32.54,32.58,331800.0,27.2747,27.325,27.2663,27.2999,331800.0
2013-08-15 15:25:00,32.58,32.63,32.57,32.63,386300.0,27.2999,27.3418,27.2915,27.3418,386300.0
2013-08-15 15:30:00,32.63,32.69,32.62,32.68,402500.0,27.3418,27.392,27.3334,27.3836,402500.0
2013-08-15 15:35:00,32.68,32.71,32.68,32.7,305800.0,27.3836,27.4088,27.3836,27.4004,305800.0
2013-08-15 15:40:00,32.7,32.74,32.68,32.74,413000.0,27.4004,27.4339,27.3836,27.4339,413000.0
2013-08-15 15:45:00,32.74,32.76,32.74,32.75,360200.0,27.4339,27.4507,27.4339,27.4423,360200.0
2013-08-15 15:50:00,32.74,32.75,32.71,32.72,346000.0,27.4339,27.4423,27.4088,27.4172,346000.0
2013-08-15 15:55:00,32.72,32.73,32.7,32.71,926600.0,27.4172,27.4255,27.4004,27.4088,926600.0
2013-08-16 09:30:00,32.62,32.7,32.55,32.63,1961600.0,27.3334,27.4004,27.2747,27.3418,1961600.0
2013-08-16 09:35:00,32.63,32.68,32.6,32.66,431200.0,27.3418,27.3836,27.3166,27.3669,431200.0
2013-08-16 09:40:00,32.66,32.69,32.65,32.66,725900.0,27.3669,27.392,27.3585,27.3669,725900.0
2013-08-16 09:45:00,32.67,32.69,32.66,32.66,269800.0,27.3753,27.392,27.3669,27.3669,269800.0
2013-08-16 09:50:00,32.66,32.79,32.65,32.73,362900.0,27.3669,27.4758,27.3585,27.4255,362900.0
2013-08-16 09:55:00,32.73,32.77,32.69,32.77,211800.0,27.4255,27.4591,27.392,27.4591,211800.0
2013-08-16 10:00:00,32.77,32.78,32.71,32.74,234600.0,27.4591,27.4674,27.4088,27.4339,234600.0
2013-08-16 10:05:00,32.75,32.82,32.73,32.73,323100.0,27.4423,27.501,27.4255,27.4255,323100.0
2013-08-16 10:10:00,32.73,32.74,32.68,32.7,274000.0,27.4255,27.4339,27.3836,27.4004,274000.0
2013-08-16 10:15:00,32.7,32.73,32.66,32.7,209800.0,27.4004,27.4255,27.3669,27.4004,209800.0
2013-08-16 10:20:00,32.71,32.71,32.63,32.64,182000.0,27.4088,27.4088,27.3418,27.3501,182000.0
2013-08-16 10:25:00,32.64,32.66,32.6,32.65,216500.0,27.3501,27.3669,27.3166,27.3585,216500.0
2013-08-16 10:30:00,32.65,32.66,32.61,32.63,106500.0,27.3585,27.3669,27.325,27.3418,106500.0
2013-08-16 10:35:00,32.63,32.72,32.62,32.72,164800.0,27.3418,27.4172,27.3334,27.4172,164800.0
2013-08-16 10:40:00,32.71,32.75,32.69,32.73,205600.0,27.4088,27.4423,27.392,27.4255,205600.0
2013-08-16 10:45:00,32.74,32.81,32.71,32.8,158600.0,27.4339,27.4926,27.4088,27.4842,158600.0
2013-08-16 10:50:00,32.8,32.85,32.77,32.84,209700.0,27.4842,27.5261,27.4591,27.5177,209700.0
2013-08-16 10:55:00,32.84,32.84,32.77,32.77,75300.0,27.5177,27.5177,27.4591,27.4591,75300.0
2013-08-16 11:00:00,32.77,32.77,32.71,32.75,201300.0,27.4591,27.4591,27.4088,27.4423,201300.0
2013-08-16 11:05:00,32.74,32.75,32.68,32.68,148000.0,27.4339,27.4423,27.3836,27.3836,148000.0
2013-08-16 11:10:00,32.68,32.69,32.62,32.62,245400.0,27.3836,27.392,27.3334,27.3334,245400.0
2013-08-16 11:15:00,32.62,32.68,32.62,32.66,227800.0,27.3334,27.3836,27.3334,27.3669,227800.0
2013-08-16 11:20:00,32.66,32.66,32.61,32.62,183800.0,27.3669,27.3669,27.325,27.3334,183800.0
2013-08-16 11:25:00,32.62,32.64,32.57,32.6,243500.0,27.3334,27.3501,27.2915,27.3166,243500.0
2013-08-16 11:30:00,32.6,32.63,32.59,32.62,148000.0,27.3166,27.3418,27.3082,27.3334,148000.0
2013-08-16 11:35:00,32.61,32.62,32.58,32.58,143700.0,27.325,27.3334,27.2999,27.2999,143700.0
2013-08-16 11:40:00,32.58,32.61,32.58,32.58,128100.0,27.2999,27.325,27.2999,27.2999,128100.0
2013-08-16 11:45:00,32.59,32.61,32.57,32.57,257100.0,27.3082,27.325,27.2915,27.2915,257100.0
2013-08-16 11:50:00,32.58,32.58,32.51,32.52,209300.0,27.2999,27.2999,27.2412,27.2496,209300.0
2013-08-16 11:55:00,32.52,32.55,32.51,32.54,188100.0,27.2496,27.2747,27.2412,27.2663,188100.0
2013-08-16 12:00:00,32.54,32.56,32.52,32.53,119500.0,27.2663,27.2831,27.2496,27.258,119500.0
2013-08-16 12:05:00,32.53,32.55,32.51,32.52,102900.0,27.258,27.2747,27.2412,27.2496,102900.0
2013-08-16 12:10:00,32.52,32.53,32.49,32.5,153100.0,27.2496,27.258,27.2244,27.2328,153100.0
2013-08-16 12:15:00,32.5,32.51,32.47,32.47,137300.0,27.2328,27.2412,27.2077,27.2077,137300.0
2013-08-16 12:20:00,32.48,32.48,32.41,32.42,216600.0,27.2161,27.2161,27.1574,27.1658,216600.0
2013-08-16 12:25:00,32.42,32.45,32.41,32.43,208700.0,27.1658,27.1909,27.1574,27.1742,208700.0
2013-08-16 12:30:00,32.44,32.46,32.41,32.45,178800.0,27.1825,27.1993,27.1574,27.1909,178800.0
2013-08-16 12:35:00,32.45,32.5,32.43,32.47,270100.0,27.1909,27.2328,27.1742,27.2077,270100.0
2013-08-16 12:40:00,32.47,32.49,32.45,32.47,122800.0,27.2077,27.2244,27.1909,27.2077,122800.0
2013-08-16 12:45:00,32.47,32.48,32.42,32.42,141700.0,27.2077,27.2161,27.1658,27.1658,141700.0
2013-08-16 12:50:00,32.42,32.46,32.4,32.44,212000.0,27.1658,27.1993,27.149,27.1825,212000.0
2013-08-16 12:55:00,32.44,32.45,32.39,32.4,135000.0,27.1825,27.1909,27.1406,27.149,135000.0
2013-08-16 13:00:00,32.41,32.42,32.38,32.41,209000.0,27.1574,27.1658,27.1323,27.1574,209000.0
2013-08-16 13:05:00,32.41,32.41,32.35,32.36,162600.0,27.1574,27.1574,27.1071,27.1155,162600.0
2013-08-16 13:10:00,32.37,32.39,32.35,32.35,96800.0,27.1239,27.1406,27.1071,27.1071,96800.0
2013-08-16 13:15:00,32.35,32.41,32.35,32.39,327900.0,27.1071,27.1574,27.1071,27.1406,327900.0
2013-08-16 13:20:00,32.39,32.41,32.36,32.4,192300.0,27.1406,27.1574,27.1155,27.149,192300.0
2013-08-16 13:25:00,32.4,32.43,32.4,32.42,88100.0,27.149,27.1742,27.149,27.1658,88100.0
2013-08-16 13:30:00,32.42,32.42,32.38,32.4,113500.0,27.1658,27.1658,27.1323,27.149,113500.0
2013-08-16 13:35:00,32.39,32.4,32.36,32.36,115400.0,27.1406,27.149,27.1155,27.1155,115400.0
2013-08-16 13:40:00,32.36,32.37,32.34,32.35,117800.0,27.1155,27.1239,27.0988,27.1071,117800.0
2013-08-16 13:45:00,32.36,32.4,32.35,32.39,132000.0,27.1155,27.149,27.1071,27.1406,132000.0
2013-08-16 13:50:00,32.4,32.4,32.36,32.37,73300.0,27.149,27.149,27.1155,27.1239,73300.0
2013-08-16 13:55:00,32.37,32.38,32.36,32.37,92700.0,27.1239,27.1323,27.1155,27.1239,92700.0
2013-08-16 14:00:00,32.38,32.4,32.36,32.36,122300.0,27.1323,27.149,27.1155,27.1155,122300.0
2013-08-16 14:05:00,32.36,32.38,32.34,32.37,100800.0,27.1155,27.1323,27.0988,27.1239,100800.0
2013-08-16 14:10:00,32.36,32.38,32.35,32.35,78400.0,27.1155,27.1323,27.1071,27.1071,78400.0
2013-08-16 14:15:00,32.35,32.36,32.3,32.3,182200.0,27.1071,27.1155,27.0652,27.0652,182200.0
2013-08-16 14:20:00,32.3,32.35,32.3,32.34,157900.0,27.0652,27.1071,27.0652,27.0988,157900.0
2013-08-16 14:25:00,32.33,32.34,32.31,32.33,76100.0,27.0904,27.0988,27.0736,27.0904,76100.0
2013-08-16 14:30:00,32.33,32.33,32.3,32.33,156800.0,27.0904,27.0904,27.0652,27.0904,156800.0
2013-08-16 14:35:00,32.33,32.36,32.32,32.34,147000.0,27.0904,27.1155,27.082,27.0988,147000.0
2013-08-16 14:40:00,32.34,32.38,32.33,32.35,98800.0,27.0988,27.1323,27.0904,27.1071,98800.0
2013-08-16 14:45:00,32.36,32.38,32.35,32.38,103300.0,27.1155,27.1323,27.1071,27.1323,103300.0
2013-08-16 14:50:00,32.37,32.41,32.37,32.39,143100.0,27.1239,27.1574,27.1239,27.1406,143100.0
2013-08-16 14:55:00,32.4,32.41,32.37,32.39,226200.0,27.149,27.1574,27.1239,27.1406,226200.0
2013-08-16 15:00:00,32.4,32.4,32.37,32.38,133500.0,27.149,27.149,27.1239,27.1323,133500.0
2013-08-16 15:05:00,32.38,32.41,32.38,32.38,136600.0,27.1323,27.1574,27.1323,27.1323,136600.0
2013-08-16 15:10:00,32.38,32.39,32.36,32.37,113100.0,27.1323,27.1406,27.1155,27.1239,113100.0
2013-08-16 15:15:00,32.38,32.39,32.37,32.38,146100.0,27.1323,27.1406,27.1239,27.1323,146100.0
2013-08-16 15:20:00,32.39,32.41,32.38,32.39,111200.0,27.1406,27.1574,27.1323,27.1406,111200.0
2013-08-16 15:25:00,32.4,32.4,32.38,32.39,110800.0,27.149,27.149,27.1323,27.1406,110800.0
2013-08-16 15:30:00,32.4,32.41,32.39,32.41,199300.0,27.149,27.1574,27.1406,27.1574,199300.0
2013-08-16 15:35:00,32.41,32.44,32.4,32.44,130800.0,27.1574,27.1825,27.149,27.1825,130800.0
2013-08-16 15:40:00,32.44,32.44,32.42,32.44,243600.0,27.1825,27.1825,27.1658,27.1825,243600.0
2013-08-16 15:45:00,32.44,32.45,32.4,32.43,456900.0,27.1825,27.1909,27.149,27.1742,456900.0
2013-08-16 15:50:00,32.42,32.43,32.38,32.39,275900.0,27.1658,27.1742,27.1323,27.1406,275900.0
2013-08-16 15:55:00,32.39,32.41,32.37,32.39,1156500.0,27.1406,27.1574,27.1239,27.1406,1156500.0
2013-08-19 09:30:00,32.4,32.47,32.36,32.47,283700.0,27.149,27.2077,27.1155,27.2077,283700.0
2013-08-19 09:35:00,32.47,32.59,32.46,32.46,251000.0,27.2077,27.3082,27.1993,27.1993,251000.0
2013-08-19 09:40:00,32.45,32.59,32.45,32.53,153200.0,27.1909,27.3082,27.1909,27.258,153200.0
2013-08-19 09:45:00,32.53,32.57,32.48,32.5,403600.0,27.258,27.2915,27.2161,27.2328,403600.0
2013-08-19 09:50:00,32.5,32.65,32.49,32.6,234500.0,27.2328,27.3585,27.2244,27.3166,234500.0
2013-08-19 09:55:00,32.6,32.7,32.59,32.67,170800.0,27.3166,27.4004,27.3082,27.3753,170800.0
2013-08-19 10:00:00,32.68,32.69,32.6,32.61,182700.0,27.3836,27.392,27.3166,27.325,182700.0
2013-08-19 10:05:00,32.6,32.61,32.57,32.59,242700.0,27.3166,27.325,27.2915,27.3082,242700.0
2013-08-19 10:10:00,32.59,32.67,32.59,32.62,179800.0,27.3082,27.3753,27.3082,27.3334,179800.0
2013-08-19 10:15:00,32.61,32.65,32.58,32.63,227300.0,27.325,27.3585,27.2999,27.3418,227300.0
2013-08-19 10:20:00,32.63,32.66,32.61,32.61,182100.0,27.3418,27.3669,27.325,27.325,182100.0
2013-08-19 10:25:00,32.6,32.66,32.59,32.64,143000.0,27.3166,27.3669,27.3082,27.3501,143000.0
2013-08-19 10:30:00,32.64,32.65,32.55,32.55,195100.0,27.3501,27.3585,27.2747,27.2747,195100.0
2013-08-19 10:35:00,32.56,32.61,32.55,32.59,122100.0,27.2831,27.325,27.2747,27.3082,122100.0
2013-08-19 10:40:00,32.6,32.61,32.55,32.59,135000.0,27.3166,27.325,27.2747,27.3082,135000.0
2013-08-19 10:45:00,32.59,32.62,32.57,32.57,75900.0,27.3082,27.3334,27.2915,27.2915,75900.0
2013-08-19 10:50:00,32.57,32.59,32.55,32.58,113700.0,27.2915,27.3082,27.2747,27.2999,113700.0
2013-08-19 10:55:00,32.58,32.59,32.54,32.59,229400.0,27.2999,27.3082,27.2663,27.3082,229400.0
2013-08-19 11:00:00,32.58,32.59,32.55,32.55,102700.0,27.2999,27.3082,27.2747,27.2747,102700.0
2013-08-19 11:05:00,32.55,32.58,32.54,32.56,80800.0,27.2747,27.2999,27.2663,27.2831,80800.0
2013-08-19 11:10:00,32.57,32.59,32.52,32.54,134700.0,27.2915,27.3082,27.2496,27.2663,134700.0
2013-08-19 11:15:00,32.54,32.56,32.5,32.5,90400.0,27.2663,27.2831,27.2328,27.2328,90400.0
2013-08-19 11:20:00,32.51,32.52,32.47,32.48,138900.0,27.2412,27.2496,27.2077,27.2161,138900.0
2013-08-19 11:25:00,32.48,32.51,32.46,32.48,92600.0,27.2161,27.2412,27.1993,27.2161,92600.0
2013-08-19 11:30:00,32.47,32.48,32.44,32.46,157700.0,27.2077,27.2161,27.1825,27.1993,157700.0
2013-08-19 11:35:00,32.45,32.5,32.44,32.44,104900.0,27.1909,27.2328,27.1825,27.1825,104900.0
2013-08-19 11:40:00,32.45,32.47,32.44,32.45,79300.0,27.1909,27.2077,27.1825,27.1909,79300.0
2013-08-19 11:45:00,32.45,32.46,32.42,32.43,104400.0,27.1909,27.1993,27.1658,27.1742,104400.0
2013-08-19 11:50:00,32.43,32.43,32.35,32.36,161000.0,27.1742,27.1742,27.1071,27.1155,161000.0
2013-08-19 11:55:00,32.36,32.41,32.35,32.38,138700.0,27.1155,27.1574,27.1071,27.1323,138700.0
2013-08-19 12:00:00,32.38,32.41,32.38,32.41,75700.0,27.1323,27.1574,27.1323,27.1574,75700.0
2013-08-19 12:05:00,32.41,32.45,32.4,32.41,77700.0,27.1574,27.1909,27.149,27.1574,77700.0
2013-08-19 12:10:00,32.41,32.43,32.4,32.41,141000.0,27.1574,27.1742,27.149,27.1574,141000.0
2013-08-19 12:15:00,32.41,32.44,32.4,32.43,315500.0,27.1574,27.1825,27.149,27.1742,315500.0
2013-08-19 12:20:00,32.44,32.45,32.4,32.4,64400.0,27.1825,27.1909,27.149,27.149,64400.0
2013-08-19 12:25:00,32.41,32.43,32.38,32.38,149800.0,27.1574,27.1742,27.1323,27.1323,149800.0
2013-08-19 12:30:00,32.39,32.39,32.35,32.38,63200.0,27.1406,27.1406,27.1071,27.1323,63200.0
2013-08-19 12:35:00,32.38,32.39,32.35,32.36,131200.0,27.1323,27.1406,27.1071,27.1155,131200.0
2013-08-19 12:40:00,32.36,32.36,32.32,32.34,140300.0,27.1155,27.1155,27.082,27.0988,140300.0
2013-08-19 12:45:00,32.35,32.38,32.33,32.33,89400.0,27.1071,27.1323,27.0904,27.0904,89400.0
2013-08-19 12:50:00,32.33,32.34,32.32,32.32,53100.0,27.0904,27.0988,27.082,27.082,53100.0
2013-08-19 12:55:00,32.32,32.33,32.31,32.31,70300.0,27.082,27.0904,27.0736,27.0736,70300.0
2013-08-19 13:00:00,32.31,32.37,32.28,32.34,290400.0,27.0736,27.1239,27.0485,27.0988,290400.0
2013-08-19 13:05:00,32.35,32.38,32.32,32.35,275100.0,27.1071,27.1323,27.082,27.1071,275100.0
2013-08-19 13:10:00,32.35,32.36,32.33,32.33,127800.0,27.1071,27.1155,27.0904,27.0904,127800.0
2013-08-19 13:15:00,32.33,32.34,32.3,32.34,157800.0,27.0904,27.0988,27.0652,27.0988,157800.0
2013-08-19 13:20:00,32.34,32.35,32.32,32.32,53900.0,27.0988,27.1071,27.082,27.082,53900.0
2013-08-19 13:25:00,32.33,32.34,32.31,32.31,97200.0,27.0904,27.0988,27.0736,27.0736,97200.0
2013-08-19 13:30:00,32.32,32.33,32.28,32.28,128800.0,27.082,27.0904,27.0485,27.0485,128800.0
2013-08-19 13:35:00,32.29,32.3,32.25,32.28,86500.0,27.0569,27.0652,27.0233,27.0485,86500.0
2013-08-19 13:40:00,32.28,32.3,32.27,32.27,62000.0,27.0485,27.0652,27.0401,27.0401,62000.0
2013-08-19 13:45:00,32.27,32.31,32.27,32.3,123700.0,27.0401,27.0736,27.0401,27.0652,123700.0
2013-08-19 13:50:00,32.3,32.32,32.3,32.32,105000.0,27.0652,27.082,27.0652,27.082,105000.0
2013-08-19 13:55:00,32.31,32.33,32.29,32.32,84500.0,27.0736,27.0904,27.0569,27.082,84500.0
2013-08-19 14:00:00,32.32,32.32,32.27,32.28,67500.0,27.082,27.082,27.0401,27.0485,67500.0
2013-08-19 14:05:00,32.27,32.28,32.26,32.26,149200.0,27.0401,27.0485,27.0317,27.0317,149200.0
2013-08-19 14:10:00,32.26,32.26,32.24,32.24,47700.0,27.0317,27.0317,27.015,27.015,47700.0
2013-08-19 14:15:00,32.25,32.26,32.23,32.24,153800.0,27.0233,27.0317,27.0066,27.015,153800.0
2013-08-19 14:20:00,32.24,32.25,32.21,32.21,120700.0,27.015,27.0233,26.9898,26.9898,120700.0
2013-08-19 14:25:00,32.21,32.23,32.2,32.2,191600.0,26.9898,27.0066,26.9814,26.9814,191600.0
2013-08-19 14:30:00,32.2,32.21,32.17,32.19,205000.0,26.9814,26.9898,26.9563,26.9731,205000.0
2013-08-19 14:35:00,32.19,32.19,32.17,32.18,95400.0,26.9731,26.9731,26.9563,26.9647,95400.0
2013-08-19 14:40:00,32.19,32.19,32.12,32.16,263300.0,26.9731,26.9731,26.9144,26.9479,263300.0
2013-08-19 14:45:00,32.16,32.16,32.14,32.16,107000.0,26.9479,26.9479,26.9312,26.9479,107000.0
2013-08-19 14:50:00,32.16,32.16,32.13,32.14,159300.0,26.9479,26.9479,26.9228,26.9312,159300.0
2013-08-19 14:55:00,32.14,32.16,32.13,32.15,105000.0,26.9312,26.9479,26.9228,26.9395,105000.0
2013-08-19 15:00:00,32.15,32.15,32.1,32.11,81200.0,26.9395,26.9395,26.8976,26.906,81200.0
2013-08-19 15:05:00,32.1,32.11,32.08,32.09,119500.0,26.8976,26.906,26.8809,26.8893,119500.0
2013-08-19 15:10:00,32.09,32.12,32.08,32.11,159900.0,26.8893,26.9144,26.8809,26.906,159900.0
2013-08-19 15:15:00,32.12,32.13,32.1,32.11,214100.0,26.9144,26.9228,26.8976,26.906,214100.0
2013-08-19 15:20:00,32.11,32.13,32.1,32.12,212600.0,26.906,26.9228,26.8976,26.9144,212600.0
2013-08-19 15:25:00,32.12,32.12,32.08,32.09,270300.0,26.9144,26.9144,26.8809,26.8893,270300.0
2013-08-19 15:30:00,32.08,32.1,32.07,32.09,197800.0,26.8809,26.8976,26.8725,26.8893,197800.0
2013-08-19 15:35:00,32.09,32.09,32.05,32.05,180300.0,26.8893,26.8893,26.8558,26.8558,180300.0
2013-08-19 15:40:00,32.05,32.05,32.01,32.04,246700.0,26.8558,26.8558,26.8222,26.8474,246700.0
2013-08-19 15:45:00,32.04,32.09,32.04,32.09,230300.0,26.8474,26.8893,26.8474,26.8893,230300.0
2013-08-19 15:50:00,32.08,32.1,32.04,32.05,342500.0,26.8809,26.8976,26.8474,26.8558,342500.0
2013-08-19 15:55:00,32.05,32.09,32.02,32.03,794600.0,26.8558,26.8893,26.8306,26.839,794600.0
2013-08-20 09:30:00,32.06,32.14,32.02,32.08,299300.0,26.8641,26.9312,26.8306,26.8809,299300.0
2013-08-20 09:35:00,32.07,32.15,32.03,32.12,185200.0,26.8725,26.9395,26.839,26.9144,185200.0
2013-08-20 09:40:00,32.12,32.19,32.03,32.03,170800.0,26.9144,26.9731,26.839,26.839,170800.0
2013-08-20 09:45:00,32.02,32.06,32.01,32.03,168500.0,26.8306,26.8641,26.8222,26.839,168500.0
2013-08-20 09:50:00,32.03,32.04,32.01,32.03,139200.0,26.839,26.8474,26.8222,26.839,139200.0
2013-08-20 09:55:00,32.03,32.04,32.0,32.02,149800.0,26.839,26.8474,26.8139,26.8306,149800.0
2013-08-20 10:00:00,32.02,32.05,32.0,32.02,317700.0,26.8306,26.8558,26.8139,26.8306,317700.0
2013-08-20 10:05:00,32.03,32.03,32.0,32.02,220900.0,26.839,26.839,26.8139,26.8306,220900.0
2013-08-20 10:10:00,32.03,32.08,32.03,32.08,160100.0,26.839,26.8809,26.839,26.8809,160100.0
2013-08-20 10:15:00,32.09,32.15,32.07,32.14,299100.0,26.8893,26.9395,26.8725,26.9312,299100.0
2013-08-20 10:20:00,32.14,32.18,32.1,32.13,200600.0,26.9312,26.9647,26.8976,26.9228,200600.0
2013-08-20 10:25:00,32.13,32.18,32.12,32.15,150000.0,26.9228,26.9647,26.9144,26.9395,150000.0
2013-08-20 10:30:00,32.15,32.2,32.14,32.2,158600.0,26.9395,26.9814,26.9312,26.9814,158600.0
2013-08-20 10:35:00,32.2,32.24,32.2,32.24,134700.0,26.9814,27.015,26.9814,27.015,134700.0
2013-08-20 10:40:00,32.24,32.26,32.21,32.26,170200.0,27.015,27.0317,26.9898,27.0317,170200.0
2013-08-20 10:45:00,32.26,32.34,32.26,32.33,235600.0,27.0317,27.0988,27.0317,27.0904,235600.0
2013-08-20 10:50:00,32.33,32.34,32.26,32.27,111400.0,27.0904,27.0988,27.0317,27.0401,111400.0
2013-08-20 10:55:00,32.27,32.27,32.26,32.27,80700.0,27.0401,27.0401,27.0317,27.0401,80700.0
2013-08-20 11:00:00,32.26,32.27,32.22,32.22,109200.0,27.0317,27.0401,26.9982,26.9982,109200.0
2013-08-20 11:05:00,32.23,32.29,32.23,32.26,152000.0,27.0066,27.0569,27.0066,27.0317,152000.0
2013-08-20 11:10:00,32.27,32.27,32.24,32.26,97000.0,27.0401,27.0401,27.015,27.0317,97000.0
2013-08-20 11:15:00,32.26,32.26,32.22,32.25,99300.0,27.0317,27.0317,26.9982,27.0233,99300.0
2013-08-20 11:20:00,32.24,32.26,32.22,32.26,123900.0,27.015,27.0317,26.9982,27.0317,123900.0
2013-08-20 11:25:00,32.26,32.29,32.25,32.26,120000.0,27.0317,27.0569,27.0233,27.0317,120000.0
2013-08-20 11:30:00,32.26,32.31,32.25,32.31,140800.0,27.0317,27.0736,27.0233,27.0736,140800.0
2013-08-20 11:35:00,32.31,32.36,32.31,32.36,130900.0,27.0736,27.1155,27.0736,27.1155,130900.0
2013-08-20 11:40:00,32.36,32.37,32.33,32.35,137500.0,27.1155,27.1239,27.0904,27.1071,137500.0
2013-08-20 11:45:00,32.36,32.4,32.35,32.4,104200.0,27.1155,27.149,27.1071,27.149,104200.0
2013-08-20 11:50:00,32.4,32.4,32.39,32.4,47800.0,27.149,27.149,27.1406,27.149,47800.0
2013-08-20 11:55:00,32.39,32.43,32.39,32.42,57400.0,27.1406,27.1742,27.1406,27.1658,57400.0
2013-08-20 12:00:00,32.42,32.43,32.34,32.34,117200.0,27.1658,27.1742,27.0988,27.0988,117200.0
2013-08-20 12:05:00,32.34,32.37,32.33,32.33,77200.0,27.0988,27.1239,27.0904,27.0904,77200.0
2013-08-20 12:10:00,32.33,32.38,32.33,32.38,52500.0,27.0904,27.1323,27.0904,27.1323,52500.0
2013-08-20 12:15:00,32.38,32.41,32.36,32.37,70800.0,27.1323,27.1574,27.1155,27.1239,70800.0
2013-08-20 12:20:00,32.36,32.37,32.32,32.32,60000.0,27.1155,27.1239,27.082,27.082,60000.0
2013-08-20 12:25:00,32.32,32.35,32.32,32.32,83500.0,27.082,27.1071,27.082,27.082,83500.0
2013-08-20 12:30:00,32.33,32.33,32.27,32.27,80400.0,27.0904,27.0904,27.0401,27.0401,80400.0
2013-08-20 12:35:00,32.27,32.27,32.25,32.26,100200.0,27.0401,27.0401,27.0233,27.0317,100200.0
2013-08-20 12:40:00,32.26,32.29,32.25,32.29,84500.0,27.0317,27.0569,27.0233,27.0569,84500.0
2013-08-20 12:45:00,32.29,32.31,32.26,32.31,118500.0,27.0569,27.0736,27.0317,27.0736,118500.0
2013-08-20 12:50:00,32.3,32.32,32.29,32.32,88000.0,27.0652,27.082,27.0569,27.082,88000.0
2013-08-20 12:55:00,32.31,32.34,32.3,32.33,72800.0,27.0736,27.0988,27.0652,27.0904,72800.0
2013-08-20 13:00:00,32.34,32.39,32.34,32.36,85600.0,27.0988,27.1406,27.0988,27.1155,85600.0
2013-08-20 13:05:00,32.36,32.36,32.3,32.33,142700.0,27.1155,27.1155,27.0652,27.0904,142700.0
2013-08-20 13:10:00,32.33,32.33,32.3,32.31,65400.0,27.0904,27.0904,27.0652,27.0736,65400.0
2013-08-20 13:15:00,32.3,32.31,32.29,32.31,204100.0,27.0652,27.0736,27.0569,27.0736,204100.0
2013-08-20 13:20:00,32.3,32.31,32.28,32.28,76300.0,27.0652,27.0736,27.0485,27.0485,76300.0
2013-08-20 13:25:00,32.28,32.29,32.25,32.25,60300.0,27.0485,27.0569,27.0233,27.0233,60300.0
2013-08-20 13:30:00,32.25,32.27,32.24,32.26,75800.0,27.0233,27.0401,27.015,27.0317,75800.0
2013-08-20 13:35:00,32.26,32.27,32.25,32.27,99400.0,27.0317,27.0401,27.0233,27.0401,99400.0
2013-08-20 13:40:00,32.27,32.27,32.26,32.27,52300.0,27.0401,27.0401,27.0317,27.0401,52300.0
2013-08-20 13:45:00,32.26,32.27,32.24,32.26,202800.0,27.0317,27.0401,27.015,27.0317,202800.0
2013-08-20 13:50:00,32.26,32.26,32.25,32.25,68000.0,27.0317,27.0317,27.0233,27.0233,68000.0
2013-08-20 13:55:00,32.26,32.26,32.24,32.24,85400.0,27.0317,27.0317,27.015,27.015,85400.0
2013-08-20 14:00:00,32.25,32.26,32.22,32.25,93200.0,27.0233,27.0317,26.9982,27.0233,93200.0
2013-08-20 14:05:00,32.26,32.26,32.23,32.23,106300.0,27.0317,27.0317,27.0066,27.0066,106300.0
2013-08-20 14:10:00,32.23,32.26,32.23,32.25,92800.0,27.0066,27.0317,27.0066,27.0233,92800.0
2013-08-20 14:15:00,32.25,32.26,32.23,32.23,125300.0,27.0233,27.0317,27.0066,27.0066,125300.0
2013-08-20 14:20:00,32.23,32.24,32.16,32.19,262900.0,27.0066,27.015,26.9479,26.9731,262900.0
2013-08-20 14:25:00,32.18,32.23,32.18,32.22,134900.0,26.9647,27.0066,26.9647,26.9982,134900.0
2013-08-20 14:30:00,32.22,32.24,32.22,32.23,81900.0,26.9982,27.015,26.9982,27.0066,81900.0
2013-08-20 14:35:00,32.23,32.24,32.18,32.19,115200.0,27.0066,27.015,26.9647,26.9731,115200.0
2013-08-20 14:40:00,32.18,32.22,32.18,32.22,147800.0,26.9647,26.9982,26.9647,26.9982,147800.0
2013-08-20 14:45:00,32.21,32.25,32.21,32.24,137400.0,26.9898,27.0233,26.9898,27.015,137400.0
2013-08-20 14:50:00,32.25,32.25,32.23,32.23,88600.0,27.0233,27.0233,27.0066,27.0066,88600.0
2013-08-20 14:55:00,32.23,32.24,32.22,32.23,148800.0,27.0066,27.015,26.9982,27.0066,148800.0
2013-08-20 15:00:00,32.23,32.25,32.23,32.24,154700.0,27.0066,27.0233,27.0066,27.015,154700.0
2013-08-20 15:05:00,32.23,32.27,32.23,32.27,68200.0,27.0066,27.0401,27.0066,27.0401,68200.0
2013-08-20 15:10:00,32.27,32.27,32.25,32.26,107600.0,27.0401,27.0401,27.0233,27.0317,107600.0
2013-08-20 15:15:00,32.26,32.3,32.26,32.29,156300.0,27.0317,27.0652,27.0317,27.0569,156300.0
2013-08-20 15:20:00,32.29,32.3,32.29,32.3,91300.0,27.0569,27.0652,27.0569,27.0652,91300.0
2013-08-20 15:25:00,32.3,32.3,32.27,32.27,126100.0,27.0652,27.0652,27.0401,27.0401,126100.0
2013-08-20 15:30:00,32.27,32.35,32.27,32.34,301200.0,27.0401,27.1071,27.0401,27.0988,301200.0
2013-08-20 15:35:00,32.34,32.36,32.33,32.35,204300.0,27.0988,27.1155,27.0904,27.1071,204300.0
2013-08-20 15:40:00,32.36,32.41,32.35,32.41,539200.0,27.1155,27.1574,27.1071,27.1574,539200.0
2013-08-20 15:45:00,32.41,32.41,32.34,32.34,486800.0,27.1574,27.1574,27.0988,27.0988,486800.0
2013-08-20 15:50:00,32.34,32.36,32.32,32.34,325500.0,27.0988,27.1155,27.082,27.0988,325500.0
2013-08-20 15:55:00,32.34,32.35,32.25,32.28,872600.0,27.0988,27.1071,27.0233,27.0485,872600.0
2013-08-21 09:30:00,32.17,32.39,32.1,32.38,299200.0,26.9563,27.1406,26.8976,27.1323,299200.0
2013-08-21 09:35:00,32.39,32.4,32.34,32.35,165100.0,27.1406,27.149,27.0988,27.1071,165100.0
2013-08-21 09:40:00,32.36,32.49,32.36,32.45,134400.0,27.1155,27.2244,27.1155,27.1909,134400.0
2013-08-21 09:45:00,32.46,32.52,32.45,32.51,171800.0,27.1993,27.2496,27.1909,27.2412,171800.0
2013-08-21 09:50:00,32.51,32.51,32.39,32.4,235700.0,27.2412,27.2412,27.1406,27.149,235700.0
2013-08-21 09:55:00,32.4,32.43,32.38,32.4,114100.0,27.149,27.1742,27.1323,27.149,114100.0
2013-08-21 10:00:00,32.4,32.48,32.39,32.46,171300.0,27.149,27.2161,27.1406,27.1993,171300.0
2013-08-21 10:05:00,32.45,32.48,32.43,32.44,127900.0,27.1909,27.2161,27.1742,27.1825,127900.0
2013-08-21 10:10:00,32.43,32.48,32.42,32.42,185600.0,27.1742,27.2161,27.1658,27.1658,185600.0
2013-08-21 10:15:00,32.42,32.47,32.41,32.47,267500.0,27.1658,27.2077,27.1574,27.2077,267500.0
2013-08-21 10:20:00,32.47,32.5,32.45,32.48,178600.0,27.2077,27.2328,27.1909,27.2161,178600.0
2013-08-21 10:25:00,32.49,32.53,32.47,32.5,143700.0,27.2244,27.258,27.2077,27.2328,143700.0
2013-08-21 10:30:00,32.5,32.52,32.49,32.5,121400.0,27.2328,27.2496,27.2244,27.2328,121400.0
2013-08-21 10:35:00,32.51,32.53,32.48,32.51,159600.0,27.2412,27.258,27.2161,27.2412,159600.0
2013-08-21 10:40:00,32.5,32.52,32.49,32.51,173400.0,27.2328,27.2496,27.2244,27.2412,173400.0
2013-08-21 10:45:00,32.52,32.56,32.5,32.56,95000.0,27.2496,27.2831,27.2328,27.2831,95000.0
2013-08-21 10:50:00,32.56,32.57,32.53,32.54,100800.0,27.2831,27.2915,27.258,27.2663,100800.0
2013-08-21 10:55:00,32.53,32.55,32.52,32.52,142300.0,27.258,27.2747,27.2496,27.2496,142300.0
2013-08-21 11:00:00,32.52,32.55,32.52,32.54,130600.0,27.2496,27.2747,27.2496,27.2663,130600.0
2013-08-21 11:05:00,32.55,32.55,32.52,32.55,98500.0,27.2747,27.2747,27.2496,27.2747,98500.0
2013-08-21 11:10:00,32.54,32.55,32.53,32.53,130400.0,27.2663,27.2747,27.258,27.258,130400.0
2013-08-21 11:15:00,32.53,32.54,32.51,32.52,106900.0,27.258,27.2663,27.2412,27.2496,106900.0
2013-08-21 11:20:00,32.52,32.52,32.5,32.51,67900.0,27.2496,27.2496,27.2328,27.2412,67900.0
2013-08-21 11:25:00,32.51,32.51,32.45,32.45,129200.0,27.2412,27.2412,27.1909,27.1909,129200.0
2013-08-21 11:30:00,32.46,32.48,32.44,32.45,105600.0,27.1993,27.2161,27.1825,27.1909,105600.0
2013-08-21 11:35:00,32.45,32.46,32.39,32.4,121600.0,27.1909,27.1993,27.1406,27.149,121600.0
2013-08-21 11:40:00,32.39,32.43,32.39,32.43,133100.0,27.1406,27.1742,27.1406,27.1742,133100.0
2013-08-21 11:45:00,32.43,32.43,32.38,32.39,170700.0,27.1742,27.1742,27.1323,27.1406,170700.0
2013-08-21 11:50:00,32.39,32.41,32.38,32.41,134400.0,27.1406,27.1574,27.1323,27.1574,134400.0
2013-08-21 11:55:00,32.4,32.44,32.39,32.44,68500.0,27.149,27.1825,27.1406,27.1825,68500.0
2013-08-21 12:00:00,32.44,32.46,32.42,32.46,82400.0,27.1825,27.1993,27.1658,27.1993,82400.0
2013-08-21 12:05:00,32.46,32.48,32.44,32.45,79300.0,27.1993,27.2161,27.1825,27.1909,79300.0
2013-08-21 12:10:00,32.45,32.48,32.45,32.47,47600.0,27.1909,27.2161,27.1909,27.2077,47600.0
2013-08-21 12:15:00,32.48,32.52,32.47,32.5,59300.0,27.2161,27.2496,27.2077,27.2328,59300.0
2013-08-21 12:20:00,32.5,32.51,32.47,32.51,66800.0,27.2328,27.2412,27.2077,27.2412,66800.0
2013-08-21 12:25:00,32.51,32.53,32.5,32.53,44300.0,27.2412,27.258,27.2328,27.258,44300.0
2013-08-21 12:30:00,32.53,32.54,32.49,32.5,168600.0,27.258,27.2663,27.2244,27.2328,168600.0
2013-08-21 12:35:00,32.5,32.52,32.49,32.51,66300.0,27.2328,27.2496,27.2244,27.2412,66300.0
2013-08-21 12:40:00,32.5,32.54,32.5,32.53,66100.0,27.2328,27.2663,27.2328,27.258,66100.0
2013-08-21 12:45:00,32.53,32.54,32.5,32.52,93300.0,27.258,27.2663,27.2328,27.2496,93300.0
2013-08-21 12:50:00,32.52,32.53,32.5,32.53,68500.0,27.2496,27.258,27.2328,27.258,68500.0
2013-08-21 12:55:00,32.52,32.53,32.5,32.5,57000.0,27.2496,27.258,27.2328,27.2328,57000.0
2013-08-21 13:00:00,32.5,32.51,32.48,32.48,76900.0,27.2328,27.2412,27.2161,27.2161,76900.0
2013-08-21 13:05:00,32.48,32.48,32.46,32.47,139700.0,27.2161,27.2161,27.1993,27.2077,139700.0
2013-08-21 13:10:00,32.48,32.52,32.48,32.5,85700.0,27.2161,27.2496,27.2161,27.2328,85700.0
2013-08-21 13:15:00,32.51,32.56,32.51,32.54,197300.0,27.2412,27.2831,27.2412,27.2663,197300.0
2013-08-21 13:20:00,32.54,32.55,32.52,32.53,103300.0,27.2663,27.2747,27.2496,27.258,103300.0
2013-08-21 13:25:00,32.53,32.54,32.53,32.54,53500.0,27.258,27.2663,27.258,27.2663,53500.0
2013-08-21 13:30:00,32.54,32.54,32.48,32.48,94400.0,27.2663,27.2663,27.2161,27.2161,94400.0
2013-08-21 13:35:00,32.49,32.49,32.46,32.47,100600.0,27.2244,27.2244,27.1993,27.2077,100600.0
2013-08-21 13:40:00,32.47,32.48,32.45,32.48,76800.0,27.2077,27.2161,27.1909,27.2161,76800.0
2013-08-21 13:45:00,32.48,32.49,32.47,32.49,64300.0,27.2161,27.2244,27.2077,27.2244,64300.0
2013-08-21 13:50:00,32.48,32.49,32.46,32.46,91000.0,27.2161,27.2244,27.1993,27.1993,91000.0
2013-08-21 13:55:00,32.47,32.48,32.46,32.47,62900.0,27.2077,27.2161,27.1993,27.2077,62900.0
2013-08-21 14:00:00,32.47,32.47,32.34,32.36,346100.0,27.2077,27.2077,27.0988,27.1155,346100.0
2013-08-21 14:05:00,32.36,32.36,32.25,32.35,276500.0,27.1155,27.1155,27.0233,27.1071,276500.0
2013-08-21 14:10:00,32.36,32.42,32.35,32.41,166800.0,27.1155,27.1658,27.1071,27.1574,166800.0
2013-08-21 14:15:00,32.41,32.45,32.36,32.38,239800.0,27.1574,27.1909,27.1155,27.1323,239800.0
2013-08-21 14:20:00,32.38,32.41,32.33,32.38,117300.0,27.1323,27.1574,27.0904,27.1323,117300.0
2013-08-21 14:25:00,32.38,32.44,32.38,32.42,90500.0,27.1323,27.1825,27.1323,27.1658,90500.0
2013-08-21 14:30:00,32.41,32.56,32.41,32.54,108700.0,27.1574,27.2831,27.1574,27.2663,108700.0
2013-08-21 14:35:00,32.54,32.58,32.51,32.51,113500.0,27.2663,27.2999,27.2412,27.2412,113500.0
2013-08-21 14:40:00,32.51,32.57,32.5,32.56,114800.0,27.2412,27.2915,27.2328,27.2831,114800.0
2013-08-21 14:45:00,32.56,32.62,32.56,32.61,136000.0,27.2831,27.3334,27.2831,27.325,136000.0
2013-08-21 14:50:00,32.61,32.62,32.58,32.58,113500.0,27.325,27.3334,27.2999,27.2999,113500.0
2013-08-21 14:55:00,32.58,32.6,32.55,32.56,145300.0,27.2999,27.3166,27.2747,27.2831,145300.0
2013-08-21 15:00:00,32.57,32.57,32.51,32.53,95800.0,27.2915,27.2915,27.2412,27.258,95800.0
2013-08-21 15:05:00,32.54,32.55,32.52,32.55,105100.0,27.2663,27.2747,27.2496,27.2747,105100.0
2013-08-21 15:10:00,32.55,32.59,32.54,32.59,122300.0,27.2747,27.3082,27.2663,27.3082,122300.0
2013-08-21 15:15:00,32.59,32.59,32.5,32.51,232700.0,27.3082,27.3082,27.2328,27.2412,232700.0
2013-08-21 15:20:00,32.5,32.54,32.5,32.52,106800.0,27.2328,27.2663,27.2328,27.2496,106800.0
2013-08-21 15:25:00,32.51,32.53,32.46,32.48,131400.0,27.2412,27.258,27.1993,27.2161,131400.0
2013-08-21 15:30:00,32.48,32.48,32.43,32.46,127900.0,27.2161,27.2161,27.1742,27.1993,127900.0
2013-08-21 15:35:00,32.45,32.47,32.38,32.4,161700.0,27.1909,27.2077,27.1323,27.149,161700.0
2013-08-21 15:40:00,32.4,32.42,32.34,32.42,253000.0,27.149,27.1658,27.0988,27.1658,253000.0
2013-08-21 15:45:00,32.42,32.42,32.33,32.36,273800.0,27.1658,27.1658,27.0904,27.1155,273800.0
2013-08-21 15:50:00,32.37,32.37,32.34,32.34,237600.0,27.1239,27.1239,27.0988,27.0988,237600.0
2013-08-21 15:55:00,32.34,32.37,32.28,32.31,552800.0,27.0988,27.1239,27.0485,27.0736,552800.0
2013-08-22 09:30:00,32.42,32.45,32.38,32.43,278600.0,27.1658,27.1909,27.1323,27.1742,278600.0
2013-08-22 09:35:00,32.43,32.5,32.3,32.3,438400.0,27.1742,27.2328,27.0652,27.0652,438400.0
2013-08-22 09:40:00,32.31,32.37,32.23,32.37,353700.0,27.0736,27.1239,27.0066,27.1239,353700.0
2013-08-22 09:45:00,32.37,32.37,32.27,32.31,252600.0,27.1239,27.1239,27.0401,27.0736,252600.0
2013-08-22 09:50:00,32.31,32.36,32.25,32.26,212000.0,27.0736,27.1155,27.0233,27.0317,212000.0
2013-08-22 09:55:00,32.25,32.36,32.25,32.32,244500.0,27.0233,27.1155,27.0233,27.082,244500.0
2013-08-22 10:00:00,32.33,32.35,32.29,32.3,320100.0,27.0904,27.1071,27.0569,27.0652,320100.0
2013-08-22 10:05:00,32.3,32.33,32.25,32.29,145300.0,27.0652,27.0904,27.0233,27.0569,145300.0
2013-08-22 10:10:00,32.29,32.34,32.25,32.3,148700.0,27.0569,27.0988,27.0233,27.0652,148700.0
2013-08-22 10:15:00,32.3,32.32,32.3,32.3,88300.0,27.0652,27.082,27.0652,27.0652,88300.0
2013-08-22 10:20:00,32.3,32.31,32.29,32.3,127700.0,27.0652,27.0736,27.0569,27.0652,127700.0
2013-08-22 10:25:00,32.3,32.34,32.28,32.33,215400.0,27.0652,27.0988,27.0485,27.0904,215400.0
2013-08-22 10:30:00,32.33,32.36,32.31,32.33,89800.0,27.0904,27.1155,27.0736,27.0904,89800.0
2013-08-22 10:35:00,32.33,32.35,32.31,32.33,91700.0,27.0904,27.1071,27.0736,27.0904,91700.0
2013-08-22 10:40:00,32.34,32.36,32.31,32.31,155700.0,27.0988,27.1155,27.0736,27.0736,155700.0
2013-08-22 10:45:00,32.31,32.35,32.3,32.35,153800.0,27.0736,27.1071,27.0652,27.1071,153800.0
2013-08-22 10:50:00,32.35,32.36,32.32,32.32,151900.0,27.1071,27.1155,27.082,27.082,151900.0
2013-08-22 10:55:00,32.32,32.33,32.26,32.27,225400.0,27.082,27.0904,27.0317,27.0401,225400.0
2013-08-22 11:00:00,32.26,32.29,32.26,32.28,135000.0,27.0317,27.0569,27.0317,27.0485,135000.0
2013-08-22 11:05:00,32.28,32.29,32.26,32.29,108500.0,27.0485,27.0569,27.0317,27.0569,108500.0
2013-08-22 11:10:00,32.28,32.29,32.24,32.28,151500.0,27.0485,27.0569,27.015,27.0485,151500.0
2013-08-22 11:15:00,32.28,32.28,32.25,32.26,116000.0,27.0485,27.0485,27.0233,27.0317,116000.0
2013-08-22 11:20:00,32.27,32.28,32.22,32.22,131600.0,27.0401,27.0485,26.9982,26.9982,131600.0
2013-08-22 11:25:00,32.22,32.23,32.19,32.19,86700.0,26.9982,27.0066,26.9731,26.9731,86700.0
2013-08-22 11:30:00,32.2,32.24,32.19,32.23,237600.0,26.9814,27.015,26.9731,27.0066,237600.0
2013-08-22 11:35:00,32.23,32.23,32.18,32.19,122100.0,27.0066,27.0066,26.9647,26.9731,122100.0
2013-08-22 11:40:00,32.18,32.2,32.15,32.15,217100.0,26.9647,26.9814,26.9395,26.9395,217100.0
2013-08-22 11:45:00,32.15,32.19,32.13,32.18,164300.0,26.9395,26.9731,26.9228,26.9647,164300.0
2013-08-22 11:50:00,32.17,32.2,32.17,32.18,99100.0,26.9563,26.9814,26.9563,26.9647,99100.0
2013-08-22 11:55:00,32.18,32.28,32.18,32.28,107300.0,26.9647,27.0485,26.9647,27.0485,107300.0
2013-08-22 12:00:00,32.27,32.3,32.26,32.28,104700.0,27.0401,27.0652,27.0317,27.0485,104700.0
2013-08-22 12:05:00,32.29,32.31,32.26,32.26,90300.0,27.0569,27.0736,27.0317,27.0317,90300.0
2013-08-22 12:10:00,32.27,32.3,32.26,32.27,70200.0,27.0401,27.0652,27.0317,27.0401,70200.0
2013-08-22 12:15:00,32.27,32.29,32.26,32.28,76900.0,27.0401,27.0569,27.0317,27.0485,76900.0
2013-08-22 12:20:00,32.29,32.29,32.28,32.28,50900.0,27.0569,27.0569,27.0485,27.0485,50900.0
2013-08-22 12:25:00,32.29,32.29,32.21,32.21,67400.0,27.0569,27.0569,26.9898,26.9898,67400.0
2013-08-22 12:30:00,32.21,32.22,32.19,32.19,46300.0,26.9898,26.9982,26.9731,26.9731,46300.0
2013-08-22 12:35:00,32.19,32.2,32.18,32.19,39200.0,26.9731,26.9814,26.9647,26.9731,39200.0
2013-08-22 12:40:00,32.18,32.24,32.18,32.24,84100.0,26.9647,27.015,26.9647,27.015,84100.0
2013-08-22 12:45:00,32.24,32.3,32.24,32.3,57300.0,27.015,27.0652,27.015,27.0652,57300.0
2013-08-22 12:50:00,32.29,32.31,32.24,32.24,64100.0,27.0569,27.0736,27.015,27.015,64100.0
2013-08-22 12:55:00,32.24,32.25,32.22,32.22,26900.0,27.015,27.0233,26.9982,26.9982,26900.0
2013-08-22 13:00:00,32.22,32.27,32.22,32.27,37600.0,26.9982,27.0401,26.9982,27.0401,37600.0
2013-08-22 13:05:00,32.27,32.28,32.26,32.28,41500.0,27.0401,27.0485,27.0317,27.0485,41500.0
2013-08-22 13:10:00,32.28,32.31,32.27,32.31,33000.0,27.0485,27.0736,27.0401,27.0736,33000.0
2013-08-22 13:15:00,32.31,32.32,32.3,32.32,42800.0,27.0736,27.082,27.0652,27.082,42800.0
2013-08-22 13:20:00,32.32,32.33,32.31,32.32,27800.0,27.082,27.0904,27.0736,27.082,27800.0
2013-08-22 13:25:00,32.32,32.38,32.32,32.36,70900.0,27.082,27.1323,27.082,27.1155,70900.0
2013-08-22 13:30:00,32.35,32.36,32.32,32.35,53400.0,27.1071,27.1155,27.082,27.1071,53400.0
2013-08-22 13:35:00,32.34,32.35,32.34,32.35,36600.0,27.0988,27.1071,27.0988,27.1071,36600.0
2013-08-22 13:40:00,32.35,32.36,32.34,32.36,33100.0,27.1071,27.1155,27.0988,27.1155,33100.0
2013-08-22 13:45:00,32.35,32.36,32.32,32.34,80300.0,27.1071,27.1155,27.082,27.0988,80300.0
2013-08-22 13:50:00,32.35,32.35,32.34,32.35,21100.0,27.1071,27.1071,27.0988,27.1071,21100.0
2013-08-22 13:55:00,32.34,32.35,32.32,32.34,38800.0,27.0988,27.1071,27.082,27.0988,38800.0
2013-08-22 14:00:00,32.34,32.35,32.33,32.33,55100.0,27.0988,27.1071,27.0904,27.0904,55100.0
2013-08-22 14:05:00,32.33,32.34,32.31,32.32,50100.0,27.0904,27.0988,27.0736,27.082,50100.0
2013-08-22 14:10:00,32.31,32.32,32.3,32.32,44200.0,27.0736,27.082,27.0652,27.082,44200.0
2013-08-22 14:15:00,32.32,32.33,32.31,32.32,41700.0,27.082,27.0904,27.0736,27.082,41700.0
2013-08-22 14:20:00,32.31,32.33,32.3,32.3,58200.0,27.0736,27.0904,27.0652,27.0652,58200.0
2013-08-22 14:25:00,32.3,32.32,32.3,32.32,37100.0,27.0652,27.082,27.0652,27.082,37100.0
2013-08-22 14:30:00,32.32,32.33,32.32,32.32,28800.0,27.082,27.0904,27.082,27.082,28800.0
2013-08-22 14:35:00,32.32,32.34,32.31,32.32,65200.0,27.082,27.0988,27.0736,27.082,65200.0
2013-08-22 14:40:00,32.32,32.34,32.32,32.34,28800.0,27.082,27.0988,27.082,27.0988,28800.0
2013-08-22 14:45:00,32.33,32.34,32.33,32.34,47400.0,27.0904,27.0988,27.0904,27.0988,47400.0
2013-08-22 14:50:00,32.34,32.35,32.33,32.34,31100.0,27.0988,27.1071,27.0904,27.0988,31100.0
2013-08-22 14:55:00,32.35,32.35,32.32,32.32,61000.0,27.1071,27.1071,27.082,27.082,61000.0
2013-08-22 15:00:00,32.32,32.33,32.31,32.32,39200.0,27.082,27.0904,27.0736,27.082,39200.0
2013-08-22 15:05:00,32.31,32.32,32.26,32.27,85200.0,27.0736,27.082,27.0317,27.0401,85200.0
2013-08-22 15:10:00,32.27,32.36,32.27,32.36,67800.0,27.0401,27.1155,27.0401,27.1155,67800.0
2013-08-22 15:15:00,32.35,32.37,32.34,32.37,57200.0,27.1071,27.1239,27.0988,27.1239,57200.0
2013-08-22 15:20:00,32.37,32.43,32.35,32.41,71000.0,27.1239,27.1742,27.1071,27.1574,71000.0
2013-08-22 15:25:00,32.41,32.47,32.37,32.46,197000.0,27.1574,27.2077,27.1239,27.1993,197000.0
2013-08-22 15:30:00,32.47,32.48,32.44,32.47,182900.0,27.2077,27.2161,27.1825,27.2077,182900.0
2013-08-22 15:35:00,32.47,32.5,32.45,32.5,194700.0,27.2077,27.2328,27.1909,27.2328,194700.0
2013-08-22 15:40:00,32.49,32.53,32.46,32.52,301300.0,27.2244,27.258,27.1993,27.2496,301300.0
2013-08-22 15:45:00,32.52,32.52,32.41,32.42,262200.0,27.2496,27.2496,27.1574,27.1658,262200.0
2013-08-22 15:50:00,32.42,32.42,32.38,32.4,205600.0,27.1658,27.1658,27.1323,27.149,205600.0
2013-08-22 15:55:00,32.41,32.44,32.4,32.4,449400.0,27.1574,27.1825,27.149,27.149,449400.0
2013-08-23 09:30:00,32.38,32.49,32.36,32.47,498500.0,27.1323,27.2244,27.1155,27.2077,498500.0
2013-08-23 09:35:00,32.47,32.66,32.47,32.6,694900.0,27.2077,27.3669,27.2077,27.3166,694900.0
2013-08-23 09:40:00,32.59,32.61,32.53,32.54,485400.0,27.3082,27.325,27.258,27.2663,485400.0
2013-08-23 09:45:00,32.54,32.56,32.41,32.48,421800.0,27.2663,27.2831,27.1574,27.2161,421800.0
2013-08-23 09:50:00,32.49,32.5,32.4,32.4,284700.0,27.2244,27.2328,27.149,27.149,284700.0
2013-08-23 09:55:00,32.4,32.4,32.26,32.26,466000.0,27.149,27.149,27.0317,27.0317,466000.0
2013-08-23 10:00:00,32.26,32.26,32.19,32.23,708100.0,27.0317,27.0317,26.9731,27.0066,708100.0
2013-08-23 10:05:00,32.22,32.26,32.19,32.25,392800.0,26.9982,27.0317,26.9731,27.0233,392800.0
2013-08-23 10:10:00,32.25,32.25,32.17,32.17,374200.0,27.0233,27.0233,26.9563,26.9563,374200.0
2013-08-23 10:15:00,32.17,32.18,32.02,32.05,764500.0,26.9563,26.9647,26.8306,26.8558,764500.0
2013-08-23 10:20:00,32.05,32.05,31.97,31.99,942900.0,26.8558,26.8558,26.7887,26.8055,942900.0
2013-08-23 10:25:00,31.99,32.0,31.92,31.99,504600.0,26.8055,26.8139,26.7468,26.8055,504600.0
2013-08-23 10:30:00,31.99,32.02,31.96,32.0,673300.0,26.8055,26.8306,26.7803,26.8139,673300.0
2013-08-23 10:35:00,32.0,32.05,31.99,32.0,626100.0,26.8139,26.8558,26.8055,26.8139,626100.0
2013-08-23 10:40:00,32.0,32.01,31.97,31.99,442300.0,26.8139,26.8222,26.7887,26.8055,442300.0
2013-08-23 10:45:00,31.98,32.0,31.94,31.98,337000.0,26.7971,26.8139,26.7636,26.7971,337000.0
2013-08-23 10:50:00,31.98,31.99,31.94,31.99,251200.0,26.7971,26.8055,26.7636,26.8055,251200.0
2013-08-23 10:55:00,31.99,32.0,31.98,32.0,552900.0,26.8055,26.8139,26.7971,26.8139,552900.0
2013-08-23 11:00:00,32.0,32.0,31.97,31.98,338700.0,26.8139,26.8139,26.7887,26.7971,338700.0
2013-08-23 11:05:00,31.98,31.98,31.94,31.95,251800.0,26.7971,26.7971,26.7636,26.772,251800.0
2013-08-23 11:10:00,31.94,31.97,31.93,31.95,307800.0,26.7636,26.7887,26.7552,26.772,307800.0
2013-08-23 11:15:00,31.95,31.97,31.95,31.97,158300.0,26.772,26.7887,26.772,26.7887,158300.0
2013-08-23 11:20:00,31.97,31.98,31.94,31.94,299100.0,26.7887,26.7971,26.7636,26.7636,299100.0
2013-08-23 11:25:00,31.94,31.95,31.89,31.89,420700.0,26.7636,26.772,26.7217,26.7217,420700.0
2013-08-23 11:30:00,31.89,31.92,31.87,31.92,349800.0,26.7217,26.7468,26.7049,26.7468,349800.0
2013-08-23 11:35:00,31.91,31.91,31.86,31.89,288500.0,26.7384,26.7384,26.6965,26.7217,288500.0
2013-08-23 11:40:00,31.89,31.89,31.81,31.85,386600.0,26.7217,26.7217,26.6546,26.6882,386600.0
2013-08-23 11:45:00,31.85,31.9,31.84,31.9,172200.0,26.6882,26.7301,26.6798,26.7301,172200.0
2013-08-23 11:50:00,31.9,31.94,31.89,31.94,173600.0,26.7301,26.7636,26.7217,26.7636,173600.0
2013-08-23 11:55:00,31.94,31.95,31.9,31.91,294100.0,26.7636,26.772,26.7301,26.7384,294100.0
2013-08-23 12:00:00,31.91,31.94,31.9,31.94,216100.0,26.7384,26.7636,26.7301,26.7636,216100.0
2013-08-23 12:05:00,31.93,31.94,31.9,31.91,163300.0,26.7552,26.7636,26.7301,26.7384,163300.0
2013-08-23 12:10:00,31.92,31.92,31.9,31.91,103100.0,26.7468,26.7468,26.7301,26.7384,103100.0
2013-08-23 12:15:00,31.91,31.92,31.9,31.9,171100.0,26.7384,26.7468,26.7301,26.7301,171100.0
2013-08-23 12:20:00,31.9,31.91,31.86,31.9,269000.0,26.7301,26.7384,26.6965,26.7301,269000.0
2013-08-23 12:25:00,31.9,31.9,31.89,31.9,158300.0,26.7301,26.7301,26.7217,26.7301,158300.0
2013-08-23 12:30:00,31.9,31.95,31.89,31.95,149400.0,26.7301,26.772,26.7217,26.772,149400.0
2013-08-23 12:35:00,31.95,32.0,31.94,32.0,90800.0,26.772,26.8139,26.7636,26.8139,90800.0
2013-08-23 12:40:00,32.0,32.0,31.99,32.0,86500.0,26.8139,26.8139,26.8055,26.8139,86500.0
2013-08-23 12:45:00,32.0,32.0,31.96,31.99,264200.0,26.8139,26.8139,26.7803,26.8055,264200.0
2013-08-23 12:50:00,31.99,32.0,31.98,32.0,91500.0,26.8055,26.8139,26.7971,26.8139,91500.0
2013-08-23 12:55:00,32.0,32.0,31.98,31.99,120400.0,26.8139,26.8139,26.7971,26.8055,120400.0
2013-08-23 13:00:00,31.99,31.99,31.97,31.98,112100.0,26.8055,26.8055,26.7887,26.7971,112100.0
2013-08-23 13:05:00,31.98,31.98,31.95,31.96,114100.0,26.7971,26.7971,26.772,26.7803,114100.0
2013-08-23 13:10:00,31.97,31.98,31.96,31.98,75700.0,26.7887,26.7971,26.7803,26.7971,75700.0
2013-08-23 13:15:00,31.98,31.99,31.97,31.98,98300.0,26.7971,26.8055,26.7887,26.7971,98300.0
2013-08-23 13:20:00,31.98,31.98,31.95,31.96,180900.0,26.7971,26.7971,26.772,26.7803,180900.0
2013-08-23 13:25:00,31.96,31.96,31.95,31.95,43700.0,26.7803,26.7803,26.772,26.772,43700.0
2013-08-23 13:30:00,31.96,31.96,31.95,31.95,71400.0,26.7803,26.7803,26.772,26.772,71400.0
2013-08-23 13:35:00,31.96,31.96,31.95,31.96,135300.0,26.7803,26.7803,26.772,26.7803,135300.0
2013-08-23 13:40:00,31.95,31.97,31.95,31.95,105500.0,26.772,26.7887,26.772,26.772,105500.0
2013-08-23 13:45:00,31.96,31.96,31.93,31.93,141400.0,26.7803,26.7803,26.7552,26.7552,141400.0
2013-08-23 13:50:00,31.94,31.94,31.93,31.93,46500.0,26.7636,26.7636,26.7552,26.7552,46500.0
2013-08-23 13:55:00,31.94,31.95,31.91,31.93,133800.0,26.7636,26.772,26.7384,26.7552,133800.0
2013-08-23 14:00:00,31.93,31.95,31.92,31.95,144000.0,26.7552,26.772,26.7468,26.772,144000.0
2013-08-23 14:05:00,31.95,31.96,31.94,31.96,85800.0,26.772,26.7803,26.7636,26.7803,85800.0
2013-08-23 14:10:00,31.95,31.96,31.93,31.93,156100.0,26.772,26.7803,26.7552,26.7552,156100.0
2013-08-23 14:15:00,31.93,31.96,31.92,31.95,223500.0,26.7552,26.7803,26.7468,26.772,223500.0
2013-08-23 14:20:00,31.95,31.95,31.91,31.91,231600.0,26.772,26.772,26.7384,26.7384,231600.0
2013-08-23 14:25:00,31.92,31.93,31.88,31.88,188100.0,26.7468,26.7552,26.7133,26.7133,188100.0
2013-08-23 14:30:00,31.88,31.9,31.88,31.88,121400.0,26.7133,26.7301,26.7133,26.7133,121400.0
2013-08-23 14:35:00,31.89,31.89,31.87,31.88,300100.0,26.7217,26.7217,26.7049,26.7133,300100.0
2013-08-23 14:40:00,31.88,31.88,31.86,31.87,329000.0,26.7133,26.7133,26.6965,26.7049,329000.0
2013-08-23 14:45:00,31.87,31.87,31.82,31.85,357300.0,26.7049,26.7049,26.663,26.6882,357300.0
2013-08-23 14:50:00,31.85,31.87,31.85,31.87,194500.0,26.6882,26.7049,26.6882,26.7049,194500.0
2013-08-23 14:55:00,31.87,31.87,31.83,31.84,206900.0,26.7049,26.7049,26.6714,26.6798,206900.0
2013-08-23 15:00:00,31.84,31.84,31.78,31.81,444800.0,26.6798,26.6798,26.6295,26.6546,444800.0
2013-08-23 15:05:00,31.8,31.81,31.78,31.81,175100.0,26.6463,26.6546,26.6295,26.6546,175100.0
2013-08-23 15:10:00,31.81,31.85,31.8,31.84,295200.0,26.6546,26.6882,26.6463,26.6798,295200.0
2013-08-23 15:15:00,31.84,31.86,31.83,31.85,256100.0,26.6798,26.6965,26.6714,26.6882,256100.0
2013-08-23 15:20:00,31.85,31.88,31.84,31.87,311400.0,26.6882,26.7133,26.6798,26.7049,311400.0
2013-08-23 15:25:00,31.87,31.88,31.86,31.86,203200.0,26.7049,26.7133,26.6965,26.6965,203200.0
2013-08-23 15:30:00,31.87,31.89,31.84,31.85,479000.0,26.7049,26.7217,26.6798,26.6882,479000.0
2013-08-23 15:35:00,31.85,31.85,31.8,31.81,475800.0,26.6882,26.6882,26.6463,26.6546,475800.0
2013-08-23 15:40:00,31.81,31.81,31.78,31.79,512600.0,26.6546,26.6546,26.6295,26.6379,512600.0
2013-08-23 15:45:00,31.79,31.82,31.78,31.79,954300.0,26.6379,26.663,26.6295,26.6379,954300.0
2013-08-23 15:50:00,31.79,31.8,31.79,31.8,551400.0,26.6379,26.6463,26.6379,26.6463,551400.0
2013-08-23 15:55:00,31.8,31.8,31.77,31.77,1526100.0,26.6463,26.6463,26.6211,26.6211,1526100.0
2013-08-26 09:30:00,31.78,32.0,31.76,31.99,410300.0,26.6295,26.8139,26.6128,26.8055,410300.0
2013-08-26 09:35:00,31.99,32.04,31.94,32.0,218500.0,26.8055,26.8474,26.7636,26.8139,218500.0
2013-08-26 09:40:00,31.99,32.14,31.98,32.14,220800.0,26.8055,26.9312,26.7971,26.9312,220800.0
2013-08-26 09:45:00,32.14,32.2,32.13,32.19,261400.0,26.9312,26.9814,26.9228,26.9731,261400.0
2013-08-26 09:50:00,32.19,32.23,32.18,32.19,215000.0,26.9731,27.0066,26.9647,26.9731,215000.0
2013-08-26 09:55:00,32.19,32.23,32.14,32.15,423400.0,26.9731,27.0066,26.9312,26.9395,423400.0
2013-08-26 10:00:00,32.15,32.16,32.09,32.12,350200.0,26.9395,26.9479,26.8893,26.9144,350200.0
2013-08-26 10:05:00,32.12,32.15,32.09,32.13,351400.0,26.9144,26.9395,26.8893,26.9228,351400.0
2013-08-26 10:10:00,32.14,32.2,32.13,32.2,252000.0,26.9312,26.9814,26.9228,26.9814,252000.0
2013-08-26 10:15:00,32.2,32.28,32.19,32.24,278200.0,26.9814,27.0485,26.9731,27.015,278200.0
2013-08-26 10:20:00,32.23,32.26,32.2,32.23,296400.0,27.0066,27.0317,26.9814,27.0066,296400.0
2013-08-26 10:25:00,32.24,32.27,32.21,32.21,286200.0,27.015,27.0401,26.9898,26.9898,286200.0
2013-08-26 10:30:00,32.22,32.25,32.2,32.2,327700.0,26.9982,27.0233,26.9814,26.9814,327700.0
2013-08-26 10:35:00,32.2,32.26,32.2,32.25,176100.0,26.9814,27.0317,26.9814,27.0233,176100.0
2013-08-26 10:40:00,32.26,32.29,32.25,32.26,175100.0,27.0317,27.0569,27.0233,27.0317,175100.0
2013-08-26 10:45:00,32.25,32.27,32.19,32.21,244600.0,27.0233,27.0401,26.9731,26.9898,244600.0
2013-08-26 10:50:00,32.2,32.23,32.19,32.23,285200.0,26.9814,27.0066,26.9731,27.0066,285200.0
2013-08-26 10:55:00,32.23,32.26,32.23,32.25,157900.0,27.0066,27.0317,27.0066,27.0233,157900.0
2013-08-26 11:00:00,32.26,32.27,32.25,32.26,110800.0,27.0317,27.0401,27.0233,27.0317,110800.0
2013-08-26 11:05:00,32.25,32.27,32.25,32.26,203200.0,27.0233,27.0401,27.0233,27.0317,203200.0
2013-08-26 11:10:00,32.26,32.33,32.25,32.33,202600.0,27.0317,27.0904,27.0233,27.0904,202600.0
2013-08-26 11:15:00,32.32,32.33,32.3,32.31,238400.0,27.082,27.0904,27.0652,27.0736,238400.0
2013-08-26 11:20:00,32.3,32.37,32.29,32.37,166800.0,27.0652,27.1239,27.0569,27.1239,166800.0
2013-08-26 11:25:00,32.37,32.37,32.32,32.34,172500.0,27.1239,27.1239,27.082,27.0988,172500.0
2013-08-26 11:30:00,32.34,32.36,32.31,32.34,204900.0,27.0988,27.1155,27.0736,27.0988,204900.0
2013-08-26 11:35:00,32.33,32.37,32.33,32.37,93400.0,27.0904,27.1239,27.0904,27.1239,93400.0
2013-08-26 11:40:00,32.37,32.39,32.36,32.36,167900.0,27.1239,27.1406,27.1155,27.1155,167900.0
2013-08-26 11:45:00,32.36,32.41,32.36,32.41,199000.0,27.1155,27.1574,27.1155,27.1574,199000.0
2013-08-26 11:50:00,32.41,32.44,32.4,32.43,285400.0,27.1574,27.1825,27.149,27.1742,285400.0
2013-08-26 11:55:00,32.43,32.44,32.4,32.44,154400.0,27.1742,27.1825,27.149,27.1825,154400.0
2013-08-26 12:00:00,32.44,32.45,32.43,32.43,176400.0,27.1825,27.1909,27.1742,27.1742,176400.0
2013-08-26 12:05:00,32.44,32.44,32.38,32.41,183600.0,27.1825,27.1825,27.1323,27.1574,183600.0
2013-08-26 12:10:00,32.4,32.47,32.4,32.47,138000.0,27.149,27.2077,27.149,27.2077,138000.0
2013-08-26 12:15:00,32.46,32.47,32.45,32.46,131400.0,27.1993,27.2077,27.1909,27.1993,131400.0
2013-08-26 12:20:00,32.46,32.48,32.45,32.48,108800.0,27.1993,27.2161,27.1909,27.2161,108800.0
2013-08-26 12:25:00,32.48,32.5,32.46,32.49,238500.0,27.2161,27.2328,27.1993,27.2244,238500.0
2013-08-26 12:30:00,32.48,32.51,32.48,32.51,126900.0,27.2161,27.2412,27.2161,27.2412,126900.0
2013-08-26 12:35:00,32.51,32.57,32.49,32.57,224500.0,27.2412,27.2915,27.2244,27.2915,224500.0
2013-08-26 12:40:00,32.56,32.6,32.54,32.55,198600.0,27.2831,27.3166,27.2663,27.2747,198600.0
2013-08-26 12:45:00,32.55,32.55,32.53,32.53,58200.0,27.2747,27.2747,27.258,27.258,58200.0
2013-08-26 12:50:00,32.53,32.56,32.53,32.55,112800.0,27.258,27.2831,27.258,27.2747,112800.0
2013-08-26 12:55:00,32.55,32.55,32.53,32.54,194800.0,27.2747,27.2747,27.258,27.2663,194800.0
2013-08-26 13:00:00,32.54,32.54,32.48,32.48,239100.0,27.2663,27.2663,27.2161,27.2161,239100.0
2013-08-26 13:05:00,32.48,32.51,32.48,32.51,167000.0,27.2161,27.2412,27.2161,27.2412,167000.0
2013-08-26 13:10:00,32.51,32.52,32.5,32.52,66500.0,27.2412,27.2496,27.2328,27.2496,66500.0
2013-08-26 13:15:00,32.52,32.52,32.49,32.5,192500.0,27.2496,27.2496,27.2244,27.2328,192500.0
2013-08-26 13:20:00,32.5,32.5,32.49,32.5,191900.0,27.2328,27.2328,27.2244,27.2328,191900.0
2013-08-26 13:25:00,32.5,32.51,32.47,32.47,164200.0,27.2328,27.2412,27.2077,27.2077,164200.0
2013-08-26 13:30:00,32.48,32.48,32.43,32.44,139100.0,27.2161,27.2161,27.1742,27.1825,139100.0
2013-08-26 13:35:00,32.44,32.48,32.42,32.45,130100.0,27.1825,27.2161,27.1658,27.1909,130100.0
2013-08-26 13:40:00,32.45,32.45,32.42,32.44,95700.0,27.1909,27.1909,27.1658,27.1825,95700.0
2013-08-26 13:45:00,32.44,32.46,32.44,32.45,81400.0,27.1825,27.1993,27.1825,27.1909,81400.0
2013-08-26 13:50:00,32.45,32.45,32.4,32.42,136200.0,27.1909,27.1909,27.149,27.1658,136200.0
2013-08-26 13:55:00,32.41,32.45,32.41,32.45,92900.0,27.1574,27.1909,27.1574,27.1909,92900.0
2013-08-26 14:00:00,32.44,32.46,32.43,32.46,156200.0,27.1825,27.1993,27.1742,27.1993,156200.0
2013-08-26 14:05:00,32.45,32.46,32.44,32.44,43100.0,27.1909,27.1993,27.1825,27.1825,43100.0
2013-08-26 14:10:00,32.45,32.45,32.43,32.43,103800.0,27.1909,27.1909,27.1742,27.1742,103800.0
2013-08-26 14:15:00,32.43,32.45,32.42,32.45,72300.0,27.1742,27.1909,27.1658,27.1909,72300.0
2013-08-26 14:20:00,32.44,32.47,32.44,32.45,105400.0,27.1825,27.2077,27.1825,27.1909,105400.0
2013-08-26 14:25:00,32.46,32.47,32.45,32.47,36200.0,27.1993,27.2077,27.1909,27.2077,36200.0
2013-08-26 14:30:00,32.46,32.51,32.46,32.5,169200.0,27.1993,27.2412,27.1993,27.2328,169200.0
2013-08-26 14:35:00,32.5,32.51,32.45,32.47,131500.0,27.2328,27.2412,27.1909,27.2077,131500.0
2013-08-26 14:40:00,32.47,32.47,32.44,32.46,64700.0,27.2077,27.2077,27.1825,27.1993,64700.0
2013-08-26 14:45:00,32.47,32.47,32.46,32.46,42900.0,27.2077,27.2077,27.1993,27.1993,42900.0
2013-08-26 14:50:00,32.46,32.51,32.46,32.51,143500.0,27.1993,27.2412,27.1993,27.2412,143500.0
2013-08-26 14:55:00,32.51,32.54,32.51,32.54,85500.0,27.2412,27.2663,27.2412,27.2663,85500.0
2013-08-26 15:00:00,32.54,32.56,32.53,32.55,187700.0,27.2663,27.2831,27.258,27.2747,187700.0
2013-08-26 15:05:00,32.55,32.58,32.54,32.57,166400.0,27.2747,27.2999,27.2663,27.2915,166400.0
2013-08-26 15:10:00,32.57,32.57,32.42,32.42,264600.0,27.2915,27.2915,27.1658,27.1658,264600.0
2013-08-26 15:15:00,32.42,32.44,32.38,32.42,260800.0,27.1658,27.1825,27.1323,27.1658,260800.0
2013-08-26 15:20:00,32.42,32.42,32.31,32.35,347100.0,27.1658,27.1658,27.0736,27.1071,347100.0
2013-08-26 15:25:00,32.36,32.41,32.33,32.41,294400.0,27.1155,27.1574,27.0904,27.1574,294400.0
2013-08-26 15:30:00,32.41,32.48,32.4,32.48,430200.0,27.1574,27.2161,27.149,27.2161,430200.0
2013-08-26 15:35:00,32.47,32.5,32.44,32.48,307900.0,27.2077,27.2328,27.1825,27.2161,307900.0
2013-08-26 15:40:00,32.49,32.52,32.43,32.49,288600.0,27.2244,27.2496,27.1742,27.2244,288600.0
2013-08-26 15:45:00,32.49,32.5,32.42,32.43,338600.0,27.2244,27.2328,27.1658,27.1742,338600.0
2013-08-26 15:50:00,32.42,32.44,32.4,32.43,389600.0,27.1658,27.1825,27.149,27.1742,389600.0
2013-08-26 15:55:00,32.43,32.43,32.36,32.36,785600.0,27.1742,27.1742,27.1155,27.1155,785600.0
2013-08-27 09:30:00,31.62,32.1,31.6,32.1,831400.0,26.4954,26.8976,26.4787,26.8976,831400.0
2013-08-27 09:35:00,32.09,32.13,31.99,32.06,399700.0,26.8893,26.9228,26.8055,26.8641,399700.0
2013-08-27 09:40:00,32.07,32.11,32.0,32.09,168900.0,26.8725,26.906,26.8139,26.8893,168900.0
2013-08-27 09:45:00,32.09,32.2,32.06,32.16,342100.0,26.8893,26.9814,26.8641,26.9479,342100.0
2013-08-27 09:50:00,32.17,32.18,32.05,32.05,213100.0,26.9563,26.9647,26.8558,26.8558,213100.0
2013-08-27 09:55:00,32.05,32.06,31.99,32.0,182600.0,26.8558,26.8641,26.8055,26.8139,182600.0
2013-08-27 10:00:00,32.0,32.06,31.99,32.03,295400.0,26.8139,26.8641,26.8055,26.839,295400.0
2013-08-27 10:05:00,32.02,32.04,32.0,32.02,192000.0,26.8306,26.8474,26.8139,26.8306,192000.0
2013-08-27 10:10:00,32.01,32.05,31.98,32.02,207200.0,26.8222,26.8558,26.7971,26.8306,207200.0
2013-08-27 10:15:00,32.02,32.09,31.99,32.05,298300.0,26.8306,26.8893,26.8055,26.8558,298300.0
2013-08-27 10:20:00,32.05,32.1,32.02,32.09,273900.0,26.8558,26.8976,26.8306,26.8893,273900.0
2013-08-27 10:25:00,32.09,32.1,32.0,32.02,206900.0,26.8893,26.8976,26.8139,26.8306,206900.0
2013-08-27 10:30:00,32.02,32.04,31.99,32.01,158100.0,26.8306,26.8474,26.8055,26.8222,158100.0
2013-08-27 10:35:00,32.01,32.05,32.0,32.03,174400.0,26.8222,26.8558,26.8139,26.839,174400.0
2013-08-27 10:40:00,32.03,32.05,32.0,32.01,111700.0,26.839,26.8558,26.8139,26.8222,111700.0
2013-08-27 10:45:00,32.01,32.02,31.95,31.96,288900.0,26.8222,26.8306,26.772,26.7803,288900.0
2013-08-27 10:50:00,31.97,31.97,31.88,31.91,315700.0,26.7887,26.7887,26.7133,26.7384,315700.0
2013-08-27 10:55:00,31.91,32.0,31.9,31.99,187600.0,26.7384,26.8139,26.7301,26.8055,187600.0
2013-08-27 11:00:00,32.0,32.0,31.94,31.96,166000.0,26.8139,26.8139,26.7636,26.7803,166000.0
2013-08-27 11:05:00,31.96,31.97,31.92,31.94,112100.0,26.7803,26.7887,26.7468,26.7636,112100.0
2013-08-27 11:10:00,31.94,31.96,31.92,31.93,117400.0,26.7636,26.7803,26.7468,26.7552,117400.0
2013-08-27 11:15:00,31.93,31.96,31.91,31.93,130500.0,26.7552,26.7803,26.7384,26.7552,130500.0
2013-08-27 11:20:00,31.94,31.96,31.91,31.96,111800.0,26.7636,26.7803,26.7384,26.7803,111800.0
2013-08-27 11:25:00,31.96,32.0,31.94,31.96,146800.0,26.7803,26.8139,26.7636,26.7803,146800.0
2013-08-27 11:30:00,31.97,32.01,31.95,31.95,124900.0,26.7887,26.8222,26.772,26.772,124900.0
2013-08-27 11:35:00,31.95,31.96,31.92,31.94,91400.0,26.772,26.7803,26.7468,26.7636,91400.0
2013-08-27 11:40:00,31.93,31.95,31.89,31.89,117500.0,26.7552,26.772,26.7217,26.7217,117500.0
2013-08-27 11:45:00,31.89,31.91,31.88,31.9,112400.0,26.7217,26.7384,26.7133,26.7301,112400.0
2013-08-27 11:50:00,31.9,31.93,31.88,31.88,173500.0,26.7301,26.7552,26.7133,26.7133,173500.0
2013-08-27 11:55:00,31.88,31.95,31.87,31.94,125800.0,26.7133,26.772,26.7049,26.7636,125800.0
2013-08-27 12:00:00,31.94,31.94,31.86,31.86,130300.0,26.7636,26.7636,26.6965,26.6965,130300.0
2013-08-27 12:05:00,31.86,31.9,31.82,31.88,150600.0,26.6965,26.7301,26.663,26.7133,150600.0
2013-08-27 12:10:00,31.88,31.9,31.85,31.87,126300.0,26.7133,26.7301,26.6882,26.7049,126300.0
2013-08-27 12:15:00,31.86,31.87,31.83,31.84,118100.0,26.6965,26.7049,26.6714,26.6798,118100.0
2013-08-27 12:20:00,31.84,31.88,31.84,31.86,68100.0,26.6798,26.7133,26.6798,26.6965,68100.0
2013-08-27 12:25:00,31.86,31.89,31.84,31.87,70800.0,26.6965,26.7217,26.6798,26.7049,70800.0
2013-08-27 12:30:00,31.86,31.9,31.85,31.9,59800.0,26.6965,26.7301,26.6882,26.7301,59800.0
2013-08-27 12:35:00,31.9,31.91,31.86,31.9,105000.0,26.7301,26.7384,26.6965,26.7301,105000.0
2013-08-27 12:40:00,31.9,31.9,31.83,31.86,98200.0,26.7301,26.7301,26.6714,26.6965,98200.0
2013-08-27 12:45:00,31.86,31.88,31.82,31.87,59600.0,26.6965,26.7133,26.663,26.7049,59600.0
2013-08-27 12:50:00,31.87,31.88,31.85,31.87,57500.0,26.7049,26.7133,26.6882,26.7049,57500.0
2013-08-27 12:55:00,31.88,31.88,31.82,31.83,115500.0,26.7133,26.7133,26.663,26.6714,115500.0
2013-08-27 13:00:00,31.83,31.84,31.8,31.82,89800.0,26.6714,26.6798,26.6463,26.663,89800.0
2013-08-27 13:05:00,31.82,31.86,31.81,31.86,69500.0,26.663,26.6965,26.6546,26.6965,69500.0
2013-08-27 13:10:00,31.85,31.88,31.85,31.87,101600.0,26.6882,26.7133,26.6882,26.7049,101600.0
2013-08-27 13:15:00,31.87,31.89,31.84,31.84,102700.0,26.7049,26.7217,26.6798,26.6798,102700.0
2013-08-27 13:20:00,31.84,31.85,31.82,31.84,51500.0,26.6798,26.6882,26.663,26.6798,51500.0
2013-08-27 13:25:00,31.84,31.84,31.8,31.81,79900.0,26.6798,26.6798,26.6463,26.6546,79900.0
2013-08-27 13:30:00,31.81,31.84,31.81,31.84,78300.0,26.6546,26.6798,26.6546,26.6798,78300.0
2013-08-27 13:35:00,31.84,31.95,31.83,31.94,384500.0,26.6798,26.772,26.6714,26.7636,384500.0
2013-08-27 13:40:00,31.95,31.95,31.88,31.9,155800.0,26.772,26.772,26.7133,26.7301,155800.0
2013-08-27 13:45:00,31.91,31.93,31.9,31.91,55100.0,26.7384,26.7552,26.7301,26.7384,55100.0
2013-08-27 13:50:00,31.92,31.92,31.85,31.89,85000.0,26.7468,26.7468,26.6882,26.7217,85000.0
2013-08-27 13:55:00,31.88,31.88,31.85,31.86,73400.0,26.7133,26.7133,26.6882,26.6965,73400.0
2013-08-27 14:00:00,31.86,31.86,31.83,31.84,89500.0,26.6965,26.6965,26.6714,26.6798,89500.0
2013-08-27 14:05:00,31.85,31.86,31.82,31.82,80600.0,26.6882,26.6965,26.663,26.663,80600.0
2013-08-27 14:10:00,31.81,31.82,31.75,31.75,161800.0,26.6546,26.663,26.6044,26.6044,161800.0
2013-08-27 14:15:00,31.76,31.8,31.75,31.77,83600.0,26.6128,26.6463,26.6044,26.6211,83600.0
2013-08-27 14:20:00,31.77,31.79,31.74,31.77,121500.0,26.6211,26.6379,26.596,26.6211,121500.0
2013-08-27 14:25:00,31.76,31.77,31.7,31.74,137700.0,26.6128,26.6211,26.5625,26.596,137700.0
2013-08-27 14:30:00,31.74,31.78,31.74,31.75,107100.0,26.596,26.6295,26.596,26.6044,107100.0
2013-08-27 14:35:00,31.76,31.79,31.74,31.78,190600.0,26.6128,26.6379,26.596,26.6295,190600.0
2013-08-27 14:40:00,31.78,31.82,31.77,31.81,78400.0,26.6295,26.663,26.6211,26.6546,78400.0
2013-08-27 14:45:00,31.81,31.84,31.81,31.84,155800.0,26.6546,26.6798,26.6546,26.6798,155800.0
2013-08-27 14:50:00,31.84,31.84,31.81,31.83,101000.0,26.6798,26.6798,26.6546,26.6714,101000.0
2013-08-27 14:55:00,31.83,31.87,31.82,31.83,147300.0,26.6714,26.7049,26.663,26.6714,147300.0
2013-08-27 15:00:00,31.83,31.86,31.82,31.86,164300.0,26.6714,26.6965,26.663,26.6965,164300.0
2013-08-27 15:05:00,31.86,31.87,31.84,31.85,239200.0,26.6965,26.7049,26.6798,26.6882,239200.0
2013-08-27 15:10:00,31.84,31.85,31.78,31.81,284900.0,26.6798,26.6882,26.6295,26.6546,284900.0
2013-08-27 15:15:00,31.82,31.83,31.79,31.82,365900.0,26.663,26.6714,26.6379,26.663,365900.0
2013-08-27 15:20:00,31.82,31.84,31.8,31.82,128700.0,26.663,26.6798,26.6463,26.663,128700.0
2013-08-27 15:25:00,31.82,31.83,31.79,31.81,216700.0,26.663,26.6714,26.6379,26.6546,216700.0
2013-08-27 15:30:00,31.81,31.82,31.78,31.79,175400.0,26.6546,26.663,26.6295,26.6379,175400.0
2013-08-27 15:35:00,31.78,31.83,31.75,31.81,202300.0,26.6295,26.6714,26.6044,26.6546,202300.0
2013-08-27 15:40:00,31.8,31.85,31.79,31.84,188500.0,26.6463,26.6882,26.6379,26.6798,188500.0
2013-08-27 15:45:00,31.83,31.86,31.81,31.84,410400.0,26.6714,26.6965,26.6546,26.6798,410400.0
2013-08-27 15:50:00,31.83,31.84,31.78,31.79,539500.0,26.6714,26.6798,26.6295,26.6379,539500.0
2013-08-27 15:55:00,31.8,31.82,31.78,31.8,757700.0,26.6463,26.663,26.6295,26.6463,757700.0
2013-08-28 09:30:00,31.79,31.85,31.78,31.79,278900.0,26.6379,26.6882,26.6295,26.6379,278900.0
2013-08-28 09:35:00,31.79,31.82,31.75,31.81,151100.0,26.6379,26.663,26.6044,26.6546,151100.0
2013-08-28 09:40:00,31.81,31.85,31.8,31.84,150500.0,26.6546,26.6882,26.6463,26.6798,150500.0
2013-08-28 09:45:00,31.84,31.86,31.8,31.8,139700.0,26.6798,26.6965,26.6463,26.6463,139700.0
2013-08-28 09:50:00,31.81,31.86,31.8,31.84,134000.0,26.6546,26.6965,26.6463,26.6798,134000.0
2013-08-28 09:55:00,31.84,31.87,31.77,31.8,167300.0,26.6798,26.7049,26.6211,26.6463,167300.0
2013-08-28 10:00:00,31.79,31.88,31.76,31.86,184400.0,26.6379,26.7133,26.6128,26.6965,184400.0
2013-08-28 10:05:00,31.86,31.86,31.8,31.82,145600.0,26.6965,26.6965,26.6463,26.663,145600.0
2013-08-28 10:10:00,31.83,31.89,31.83,31.86,163100.0,26.6714,26.7217,26.6714,26.6965,163100.0
2013-08-28 10:15:00,31.86,31.9,31.86,31.88,162800.0,26.6965,26.7301,26.6965,26.7133,162800.0
2013-08-28 10:20:00,31.88,31.88,31.83,31.83,155600.0,26.7133,26.7133,26.6714,26.6714,155600.0
2013-08-28 10:25:00,31.84,31.85,31.82,31.83,95000.0,26.6798,26.6882,26.663,26.6714,95000.0
2013-08-28 10:30:00,31.82,31.82,31.75,31.76,161200.0,26.663,26.663,26.6044,26.6128,161200.0
2013-08-28 10:35:00,31.75,31.79,31.75,31.79,267800.0,26.6044,26.6379,26.6044,26.6379,267800.0
2013-08-28 10:40:00,31.79,31.8,31.75,31.75,86400.0,26.6379,26.6463,26.6044,26.6044,86400.0
2013-08-28 10:45:00,31.75,31.82,31.75,31.76,126200.0,26.6044,26.663,26.6044,26.6128,126200.0
2013-08-28 10:50:00,31.76,31.77,31.75,31.76,178700.0,26.6128,26.6211,26.6044,26.6128,178700.0
2013-08-28 10:55:00,31.76,31.77,31.75,31.75,120600.0,26.6128,26.6211,26.6044,26.6044,120600.0
2013-08-28 11:00:00,31.75,31.77,31.75,31.76,119000.0,26.6044,26.6211,26.6044,26.6128,119000.0
2013-08-28 11:05:00,31.76,31.79,31.75,31.79,103500.0,26.6128,26.6379,26.6044,26.6379,103500.0
2013-08-28 11:10:00,31.79,31.8,31.76,31.77,86900.0,26.6379,26.6463,26.6128,26.6211,86900.0
2013-08-28 11:15:00,31.77,31.77,31.74,31.76,130400.0,26.6211,26.6211,26.596,26.6128,130400.0
2013-08-28 11:20:00,31.76,31.8,31.75,31.79,83500.0,26.6128,26.6463,26.6044,26.6379,83500.0
2013-08-28 11:25:00,31.79,31.8,31.75,31.75,112200.0,26.6379,26.6463,26.6044,26.6044,112200.0
2013-08-28 11:30:00,31.75,31.76,31.7,31.71,119200.0,26.6044,26.6128,26.5625,26.5709,119200.0
2013-08-28 11:35:00,31.72,31.74,31.71,31.73,84300.0,26.5792,26.596,26.5709,26.5876,84300.0
2013-08-28 11:40:00,31.72,31.75,31.71,31.75,62000.0,26.5792,26.6044,26.5709,26.6044,62000.0
2013-08-28 11:45:00,31.74,31.78,31.74,31.76,105600.0,26.596,26.6295,26.596,26.6128,105600.0
2013-08-28 11:50:00,31.76,31.79,31.75,31.78,71100.0,26.6128,26.6379,26.6044,26.6295,71100.0
2013-08-28 11:55:00,31.78,31.83,31.77,31.82,114500.0,26.6295,26.6714,26.6211,26.663,114500.0
2013-08-28 12:00:00,31.82,31.82,31.77,31.79,95300.0,26.663,26.663,26.6211,26.6379,95300.0
2013-08-28 12:05:00,31.79,31.79,31.77,31.79,54200.0,26.6379,26.6379,26.6211,26.6379,54200.0
2013-08-28 12:10:00,31.78,31.79,31.76,31.77,67400.0,26.6295,26.6379,26.6128,26.6211,67400.0
2013-08-28 12:15:00,31.77,31.79,31.74,31.75,79000.0,26.6211,26.6379,26.596,26.6044,79000.0
2013-08-28 12:20:00,31.75,31.77,31.75,31.76,48900.0,26.6044,26.6211,26.6044,26.6128,48900.0
2013-08-28 12:25:00,31.76,31.81,31.76,31.81,102000.0,26.6128,26.6546,26.6128,26.6546,102000.0
2013-08-28 12:30:00,31.8,31.84,31.8,31.84,88500.0,26.6463,26.6798,26.6463,26.6798,88500.0
2013-08-28 12:35:00,31.84,31.88,31.83,31.87,99100.0,26.6798,26.7133,26.6714,26.7049,99100.0
2013-08-28 12:40:00,31.86,31.87,31.84,31.86,63100.0,26.6965,26.7049,26.6798,26.6965,63100.0
2013-08-28 12:45:00,31.86,31.88,31.86,31.88,37500.0,26.6965,26.7133,26.6965,26.7133,37500.0
2013-08-28 12:50:00,31.88,31.88,31.85,31.85,53400.0,26.7133,26.7133,26.6882,26.6882,53400.0
2013-08-28 12:55:00,31.85,31.88,31.84,31.84,216800.0,26.6882,26.7133,26.6798,26.6798,216800.0
2013-08-28 13:00:00,31.83,31.86,31.83,31.86,106400.0,26.6714,26.6965,26.6714,26.6965,106400.0
2013-08-28 13:05:00,31.86,31.88,31.84,31.86,117700.0,26.6965,26.7133,26.6798,26.6965,117700.0
2013-08-28 13:10:00,31.87,31.89,31.85,31.88,132200.0,26.7049,26.7217,26.6882,26.7133,132200.0
2013-08-28 13:15:00,31.87,31.88,31.85,31.87,86500.0,26.7049,26.7133,26.6882,26.7049,86500.0
2013-08-28 13:20:00,31.87,31.87,31.86,31.87,79000.0,26.7049,26.7049,26.6965,26.7049,79000.0
2013-08-28 13:25:00,31.87,31.88,31.86,31.88,102800.0,26.7049,26.7133,26.6965,26.7133,102800.0
2013-08-28 13:30:00,31.88,31.89,31.86,31.87,94500.0,26.7133,26.7217,26.6965,26.7049,94500.0
2013-08-28 13:35:00,31.86,31.87,31.86,31.87,42100.0,26.6965,26.7049,26.6965,26.7049,42100.0
2013-08-28 13:40:00,31.86,31.89,31.86,31.88,51900.0,26.6965,26.7217,26.6965,26.7133,51900.0
2013-08-28 13:45:00,31.88,31.91,31.87,31.91,55700.0,26.7133,26.7384,26.7049,26.7384,55700.0
2013-08-28 13:50:00,31.91,31.91,31.87,31.88,78400.0,26.7384,26.7384,26.7049,26.7133,78400.0
2013-08-28 13:55:00,31.87,31.91,31.87,31.91,64800.0,26.7049,26.7384,26.7049,26.7384,64800.0
2013-08-28 14:00:00,31.91,31.91,31.89,31.89,61100.0,26.7384,26.7384,26.7217,26.7217,61100.0
2013-08-28 14:05:00,31.89,31.9,31.85,31.86,102200.0,26.7217,26.7301,26.6882,26.6965,102200.0
2013-08-28 14:10:00,31.86,31.86,31.82,31.84,129600.0,26.6965,26.6965,26.663,26.6798,129600.0
2013-08-28 14:15:00,31.84,31.85,31.82,31.83,116100.0,26.6798,26.6882,26.663,26.6714,116100.0
2013-08-28 14:20:00,31.83,31.84,31.81,31.82,65900.0,26.6714,26.6798,26.6546,26.663,65900.0
2013-08-28 14:25:00,31.81,31.82,31.8,31.8,113900.0,26.6546,26.663,26.6463,26.6463,113900.0
2013-08-28 14:30:00,31.8,31.81,31.8,31.8,200100.0,26.6463,26.6546,26.6463,26.6463,200100.0
2013-08-28 14:35:00,31.81,31.81,31.75,31.76,103700.0,26.6546,26.6546,26.6044,26.6128,103700.0
2013-08-28 14:40:00,31.76,31.77,31.75,31.77,134400.0,26.6128,26.6211,26.6044,26.6211,134400.0
2013-08-28 14:45:00,31.77,31.8,31.76,31.78,213100.0,26.6211,26.6463,26.6128,26.6295,213100.0
2013-08-28 14:50:00,31.79,31.79,31.77,31.79,58600.0,26.6379,26.6379,26.6211,26.6379,58600.0
2013-08-28 14:55:00,31.79,31.79,31.77,31.77,63000.0,26.6379,26.6379,26.6211,26.6211,63000.0
2013-08-28 15:00:00,31.78,31.79,31.76,31.78,123500.0,26.6295,26.6379,26.6128,26.6295,123500.0
2013-08-28 15:05:00,31.79,31.79,31.76,31.78,91000.0,26.6379,26.6379,26.6128,26.6295,91000.0
2013-08-28 15:10:00,31.79,31.85,31.79,31.84,203700.0,26.6379,26.6882,26.6379,26.6798,203700.0
2013-08-28 15:15:00,31.84,31.84,31.79,31.8,299600.0,26.6798,26.6798,26.6379,26.6463,299600.0
2013-08-28 15:20:00,31.79,31.81,31.79,31.8,282800.0,26.6379,26.6546,26.6379,26.6463,282800.0
2013-08-28 15:25:00,31.79,31.8,31.78,31.78,96200.0,26.6379,26.6463,26.6295,26.6295,96200.0
2013-08-28 15:30:00,31.79,31.81,31.78,31.78,208800.0,26.6379,26.6546,26.6295,26.6295,208800.0
2013-08-28 15:35:00,31.78,31.79,31.76,31.76,136500.0,26.6295,26.6379,26.6128,26.6128,136500.0
2013-08-28 15:40:00,31.76,31.77,31.73,31.74,130900.0,26.6128,26.6211,26.5876,26.596,130900.0
2013-08-28 15:45:00,31.74,31.76,31.7,31.71,475700.0,26.596,26.6128,26.5625,26.5709,475700.0
2013-08-28 15:50:00,31.72,31.74,31.7,31.71,219600.0,26.5792,26.596,26.5625,26.5709,219600.0
2013-08-28 15:55:00,31.7,31.71,31.66,31.68,2077100.0,26.5625,26.5709,26.529,26.5457,2077100.0
2013-08-29 09:30:00,31.58,31.81,31.56,31.75,522000.0,26.4619,26.6546,26.4452,26.6044,522000.0
2013-08-29 09:35:00,31.75,31.77,31.73,31.74,190500.0,26.6044,26.6211,26.5876,26.596,190500.0
2013-08-29 09:40:00,31.73,31.77,31.7,31.74,206400.0,26.5876,26.6211,26.5625,26.596,206400.0
2013-08-29 09:45:00,31.74,31.76,31.7,31.74,192700.0,26.596,26.6128,26.5625,26.596,192700.0
2013-08-29 09:50:00,31.73,31.77,31.72,31.74,243000.0,26.5876,26.6211,26.5792,26.596,243000.0
2013-08-29 09:55:00,31.74,31.74,31.7,31.71,140500.0,26.596,26.596,26.5625,26.5709,140500.0
2013-08-29 10:00:00,31.7,31.76,31.7,31.75,251100.0,26.5625,26.6128,26.5625,26.6044,251100.0
2013-08-29 10:05:00,31.75,31.76,31.71,31.72,203600.0,26.6044,26.6128,26.5709,26.5792,203600.0
2013-08-29 10:10:00,31.72,31.75,31.71,31.74,130600.0,26.5792,26.6044,26.5709,26.596,130600.0
2013-08-29 10:15:00,31.73,31.76,31.7,31.75,463800.0,26.5876,26.6128,26.5625,26.6044,463800.0
2013-08-29 10:20:00,31.75,31.76,31.7,31.74,380500.0,26.6044,26.6128,26.5625,26.596,380500.0
2013-08-29 10:25:00,31.74,31.77,31.74,31.75,120400.0,26.596,26.6211,26.596,26.6044,120400.0
2013-08-29 10:30:00,31.75,31.77,31.74,31.76,92700.0,26.6044,26.6211,26.596,26.6128,92700.0
2013-08-29 10:35:00,31.77,31.83,31.76,31.82,106400.0,26.6211,26.6714,26.6128,26.663,106400.0
2013-08-29 10:40:00,31.83,31.84,31.8,31.81,160200.0,26.6714,26.6798,26.6463,26.6546,160200.0
2013-08-29 10:45:00,31.81,31.83,31.78,31.82,309200.0,26.6546,26.6714,26.6295,26.663,309200.0
2013-08-29 10:50:00,31.82,31.85,31.81,31.84,236400.0,26.663,26.6882,26.6546,26.6798,236400.0
2013-08-29 10:55:00,31.84,31.86,31.81,31.82,174200.0,26.6798,26.6965,26.6546,26.663,174200.0
2013-08-29 11:00:00,31.82,31.85,31.78,31.85,145700.0,26.663,26.6882,26.6295,26.6882,145700.0
2013-08-29 11:05:00,31.84,31.95,31.84,31.94,261700.0,26.6798,26.772,26.6798,26.7636,261700.0
2013-08-29 11:10:00,31.93,31.94,31.89,31.9,182600.0,26.7552,26.7636,26.7217,26.7301,182600.0
2013-08-29 11:15:00,31.91,31.91,31.89,31.9,188600.0,26.7384,26.7384,26.7217,26.7301,188600.0
2013-08-29 11:20:00,31.9,31.92,31.88,31.88,132000.0,26.7301,26.7468,26.7133,26.7133,132000.0
2013-08-29 11:25:00,31.89,31.91,31.88,31.9,199900.0,26.7217,26.7384,26.7133,26.7301,199900.0
2013-08-29 11:30:00,31.9,31.92,31.88,31.92,201800.0,26.7301,26.7468,26.7133,26.7468,201800.0
2013-08-29 11:35:00,31.92,31.98,31.9,31.96,163000.0,26.7468,26.7971,26.7301,26.7803,163000.0
2013-08-29 11:40:00,31.96,31.96,31.94,31.95,217600.0,26.7803,26.7803,26.7636,26.772,217600.0
2013-08-29 11:45:00,31.95,31.97,31.92,31.94,240500.0,26.772,26.7887,26.7468,26.7636,240500.0
2013-08-29 11:50:00,31.94,31.96,31.92,31.92,82300.0,26.7636,26.7803,26.7468,26.7468,82300.0
2013-08-29 11:55:00,31.93,31.93,31.89,31.9,135900.0,26.7552,26.7552,26.7217,26.7301,135900.0
2013-08-29 12:00:00,31.9,31.91,31.88,31.91,141300.0,26.7301,26.7384,26.7133,26.7384,141300.0
2013-08-29 12:05:00,31.9,31.91,31.87,31.87,57600.0,26.7301,26.7384,26.7049,26.7049,57600.0
2013-08-29 12:10:00,31.87,31.9,31.87,31.9,110100.0,26.7049,26.7301,26.7049,26.7301,110100.0
2013-08-29 12:15:00,31.89,31.9,31.87,31.88,140700.0,26.7217,26.7301,26.7049,26.7133,140700.0
2013-08-29 12:20:00,31.88,31.89,31.86,31.88,52100.0,26.7133,26.7217,26.6965,26.7133,52100.0
2013-08-29 12:25:00,31.87,31.9,31.87,31.89,100500.0,26.7049,26.7301,26.7049,26.7217,100500.0
2013-08-29 12:30:00,31.89,31.9,31.88,31.89,72300.0,26.7217,26.7301,26.7133,26.7217,72300.0
2013-08-29 12:35:00,31.89,31.9,31.88,31.89,67200.0,26.7217,26.7301,26.7133,26.7217,67200.0
2013-08-29 12:40:00,31.89,31.9,31.87,31.87,57300.0,26.7217,26.7301,26.7049,26.7049,57300.0
2013-08-29 12:45:00,31.88,31.91,31.86,31.9,129100.0,26.7133,26.7384,26.6965,26.7301,129100.0
2013-08-29 12:50:00,31.9,31.91,31.89,31.9,77500.0,26.7301,26.7384,26.7217,26.7301,77500.0
2013-08-29 12:55:00,31.9,31.91,31.89,31.9,54600.0,26.7301,26.7384,26.7217,26.7301,54600.0
2013-08-29 13:00:00,31.89,31.9,31.87,31.89,72600.0,26.7217,26.7301,26.7049,26.7217,72600.0
2013-08-29 13:05:00,31.88,31.9,31.88,31.9,39300.0,26.7133,26.7301,26.7133,26.7301,39300.0
2013-08-29 13:10:00,31.89,31.9,31.88,31.9,84100.0,26.7217,26.7301,26.7133,26.7301,84100.0
2013-08-29 13:15:00,31.9,31.9,31.87,31.9,60600.0,26.7301,26.7301,26.7049,26.7301,60600.0
2013-08-29 13:20:00,31.9,31.9,31.84,31.85,70900.0,26.7301,26.7301,26.6798,26.6882,70900.0
2013-08-29 13:25:00,31.84,31.85,31.83,31.84,72400.0,26.6798,26.6882,26.6714,26.6798,72400.0
2013-08-29 13:30:00,31.84,31.85,31.79,31.81,97400.0,26.6798,26.6882,26.6379,26.6546,97400.0
2013-08-29 13:35:00,31.8,31.82,31.8,31.82,108300.0,26.6463,26.663,26.6463,26.663,108300.0
2013-08-29 13:40:00,31.81,31.82,31.8,31.81,71100.0,26.6546,26.663,26.6463,26.6546,71100.0
2013-08-29 13:45:00,31.8,31.83,31.8,31.81,172000.0,26.6463,26.6714,26.6463,26.6546,172000.0
2013-08-29 13:50:00,31.8,31.82,31.8,31.8,90200.0,26.6463,26.663,26.6463,26.6463,90200.0
2013-08-29 13:55:00,31.8,31.81,31.8,31.8,39200.0,26.6463,26.6546,26.6463,26.6463,39200.0
2013-08-29 14:00:00,31.81,31.84,31.8,31.83,156900.0,26.6546,26.6798,26.6463,26.6714,156900.0
2013-08-29 14:05:00,31.83,31.83,31.81,31.82,57300.0,26.6714,26.6714,26.6546,26.663,57300.0
2013-08-29 14:10:00,31.82,31.85,31.81,31.82,176100.0,26.663,26.6882,26.6546,26.663,176100.0
2013-08-29 14:15:00,31.82,31.85,31.82,31.83,69500.0,26.663,26.6882,26.663,26.6714,69500.0
2013-08-29 14:20:00,31.84,31.88,31.83,31.88,128000.0,26.6798,26.7133,26.6714,26.7133,128000.0
2013-08-29 14:25:00,31.88,31.88,31.86,31.86,70800.0,26.7133,26.7133,26.6965,26.6965,70800.0
2013-08-29 14:30:00,31.86,31.88,31.85,31.88,51800.0,26.6965,26.7133,26.6882,26.7133,51800.0
2013-08-29 14:35:00,31.88,31.89,31.87,31.87,56100.0,26.7133,26.7217,26.7049,26.7049,56100.0
2013-08-29 14:40:00,31.87,31.89,31.86,31.89,70500.0,26.7049,26.7217,26.6965,26.7217,70500.0
2013-08-29 14:45:00,31.88,31.9,31.88,31.88,61500.0,26.7133,26.7301,26.7133,26.7133,61500.0
2013-08-29 14:50:00,31.88,31.89,31.88,31.88,85700.0,26.7133,26.7217,26.7133,26.7133,85700.0
2013-08-29 14:55:00,31.88,31.89,31.88,31.88,41200.0,26.7133,26.7217,26.7133,26.7133,41200.0
2013-08-29 15:00:00,31.89,31.9,31.85,31.86,109200.0,26.7217,26.7301,26.6882,26.6965,109200.0
2013-08-29 15:05:00,31.86,31.87,31.85,31.86,68700.0,26.6965,26.7049,26.6882,26.6965,68700.0
2013-08-29 15:10:00,31.86,31.88,31.85,31.88,99600.0,26.6965,26.7133,26.6882,26.7133,99600.0
2013-08-29 15:15:00,31.88,31.9,31.86,31.87,131300.0,26.7133,26.7301,26.6965,26.7049,131300.0
2013-08-29 15:20:00,31.88,31.88,31.83,31.83,152600.0,26.7133,26.7133,26.6714,26.6714,152600.0
2013-08-29 15:25:00,31.83,31.84,31.8,31.8,255600.0,26.6714,26.6798,26.6463,26.6463,255600.0
2013-08-29 15:30:00,31.8,31.81,31.76,31.76,154500.0,26.6463,26.6546,26.6128,26.6128,154500.0
2013-08-29 15:35:00,31.76,31.79,31.75,31.77,192300.0,26.6128,26.6379,26.6044,26.6211,192300.0
2013-08-29 15:40:00,31.78,31.82,31.76,31.82,151800.0,26.6295,26.663,26.6128,26.663,151800.0
2013-08-29 15:45:00,31.82,31.82,31.8,31.8,195300.0,26.663,26.663,26.6463,26.6463,195300.0
2013-08-29 15:50:00,31.8,31.81,31.79,31.8,339100.0,26.6463,26.6546,26.6379,26.6463,339100.0
2013-08-29 15:55:00,31.8,31.8,31.67,31.69,1566900.0,26.6463,26.6463,26.5373,26.5541,1566900.0
2013-08-30 09:30:00,31.74,31.85,31.72,31.83,373800.0,26.596,26.6882,26.5792,26.6714,373800.0
2013-08-30 09:35:00,31.83,31.86,31.81,31.83,159000.0,26.6714,26.6965,26.6546,26.6714,159000.0
2013-08-30 09:40:00,31.84,31.87,31.82,31.85,118300.0,26.6798,26.7049,26.663,26.6882,118300.0
2013-08-30 09:45:00,31.86,32.01,31.86,31.96,428800.0,26.6965,26.8222,26.6965,26.7803,428800.0
2013-08-30 09:50:00,31.95,32.05,31.94,32.04,233900.0,26.772,26.8558,26.7636,26.8474,233900.0
2013-08-30 09:55:00,32.04,32.07,32.0,32.07,231900.0,26.8474,26.8725,26.8139,26.8725,231900.0
2013-08-30 10:00:00,32.06,32.07,31.96,31.97,293000.0,26.8641,26.8725,26.7803,26.7887,293000.0
2013-08-30 10:05:00,31.96,32.03,31.96,31.99,183700.0,26.7803,26.839,26.7803,26.8055,183700.0
2013-08-30 10:10:00,31.99,32.0,31.96,31.97,127500.0,26.8055,26.8139,26.7803,26.7887,127500.0
2013-08-30 10:15:00,31.96,32.03,31.96,32.02,139300.0,26.7803,26.839,26.7803,26.8306,139300.0
2013-08-30 10:20:00,32.02,32.09,32.01,32.07,200800.0,26.8306,26.8893,26.8222,26.8725,200800.0
2013-08-30 10:25:00,32.07,32.07,32.02,32.02,138200.0,26.8725,26.8725,26.8306,26.8306,138200.0
2013-08-30 10:30:00,32.02,32.02,31.97,32.01,125600.0,26.8306,26.8306,26.7887,26.8222,125600.0
2013-08-30 10:35:00,32.02,32.02,31.95,31.98,126700.0,26.8306,26.8306,26.772,26.7971,126700.0
2013-08-30 10:40:00,31.98,31.98,31.93,31.93,122400.0,26.7971,26.7971,26.7552,26.7552,122400.0
2013-08-30 10:45:00,31.94,31.94,31.88,31.94,169600.0,26.7636,26.7636,26.7133,26.7636,169600.0
2013-08-30 10:50:00,31.94,31.97,31.9,31.95,148000.0,26.7636,26.7887,26.7301,26.772,148000.0
2013-08-30 10:55:00,31.95,31.99,31.94,31.96,141700.0,26.772,26.8055,26.7636,26.7803,141700.0
2013-08-30 11:00:00,31.96,32.0,31.93,32.0,118300.0,26.7803,26.8139,26.7552,26.8139,118300.0
2013-08-30 11:05:00,32.0,32.0,31.96,31.97,149400.0,26.8139,26.8139,26.7803,26.7887,149400.0
2013-08-30 11:10:00,31.96,32.05,31.96,32.04,85600.0,26.7803,26.8558,26.7803,26.8474,85600.0
2013-08-30 11:15:00,32.05,32.05,32.0,32.0,131800.0,26.8558,26.8558,26.8139,26.8139,131800.0
2013-08-30 11:20:00,32.01,32.05,32.0,32.05,117800.0,26.8222,26.8558,26.8139,26.8558,117800.0
2013-08-30 11:25:00,32.05,32.06,32.0,32.0,95100.0,26.8558,26.8641,26.8139,26.8139,95100.0
2013-08-30 11:30:00,32.0,32.02,32.0,32.0,169700.0,26.8139,26.8306,26.8139,26.8139,169700.0
2013-08-30 11:35:00,32.0,32.02,31.99,32.0,103800.0,26.8139,26.8306,26.8055,26.8139,103800.0
2013-08-30 11:40:00,32.0,32.02,31.99,32.01,120800.0,26.8139,26.8306,26.8055,26.8222,120800.0
2013-08-30 11:45:00,32.02,32.09,32.01,32.09,107500.0,26.8306,26.8893,26.8222,26.8893,107500.0
2013-08-30 11:50:00,32.09,32.11,32.05,32.07,220300.0,26.8893,26.906,26.8558,26.8725,220300.0
2013-08-30 11:55:00,32.07,32.09,32.04,32.09,146400.0,26.8725,26.8893,26.8474,26.8893,146400.0
2013-08-30 12:00:00,32.09,32.09,32.03,32.04,99600.0,26.8893,26.8893,26.839,26.8474,99600.0
2013-08-30 12:05:00,32.04,32.06,32.03,32.04,50500.0,26.8474,26.8641,26.839,26.8474,50500.0
2013-08-30 12:10:00,32.04,32.06,32.03,32.06,79400.0,26.8474,26.8641,26.839,26.8641,79400.0
2013-08-30 12:15:00,32.05,32.07,32.05,32.07,59700.0,26.8558,26.8725,26.8558,26.8725,59700.0
2013-08-30 12:20:00,32.07,32.07,32.02,32.03,71900.0,26.8725,26.8725,26.8306,26.839,71900.0
2013-08-30 12:25:00,32.02,32.07,32.01,32.07,96000.0,26.8306,26.8725,26.8222,26.8725,96000.0
2013-08-30 12:30:00,32.07,32.07,32.02,32.05,66800.0,26.8725,26.8725,26.8306,26.8558,66800.0
2013-08-30 12:35:00,32.05,32.05,32.0,32.0,65300.0,26.8558,26.8558,26.8139,26.8139,65300.0
2013-08-30 12:40:00,32.0,32.0,31.96,31.99,86000.0,26.8139,26.8139,26.7803,26.8055,86000.0
2013-08-30 12:45:00,32.0,32.03,31.98,32.03,56200.0,26.8139,26.839,26.7971,26.839,56200.0
2013-08-30 12:50:00,32.02,32.03,32.02,32.02,31800.0,26.8306,26.839,26.8306,26.8306,31800.0
2013-08-30 12:55:00,32.03,32.04,32.0,32.03,82500.0,26.839,26.8474,26.8139,26.839,82500.0
2013-08-30 13:00:00,32.02,32.03,31.96,31.98,121600.0,26.8306,26.839,26.7803,26.7971,121600.0
2013-08-30 13:05:00,31.96,31.98,31.92,31.92,104200.0,26.7803,26.7971,26.7468,26.7468,104200.0
2013-08-30 13:10:00,31.93,31.99,31.9,31.98,187000.0,26.7552,26.8055,26.7301,26.7971,187000.0
2013-08-30 13:15:00,31.98,32.07,31.96,32.04,140600.0,26.7971,26.8725,26.7803,26.8474,140600.0
2013-08-30 13:20:00,32.05,32.06,31.99,32.01,75800.0,26.8558,26.8641,26.8055,26.8222,75800.0
2013-08-30 13:25:00,32.02,32.04,32.01,32.04,125900.0,26.8306,26.8474,26.8222,26.8474,125900.0
2013-08-30 13:30:00,32.04,32.04,32.01,32.04,106000.0,26.8474,26.8474,26.8222,26.8474,106000.0
2013-08-30 13:35:00,32.03,32.04,32.03,32.04,36800.0,26.839,26.8474,26.839,26.8474,36800.0
2013-08-30 13:40:00,32.02,32.03,31.99,31.99,62100.0,26.8306,26.839,26.8055,26.8055,62100.0
2013-08-30 13:45:00,31.99,32.03,31.99,32.01,69400.0,26.8055,26.839,26.8055,26.8222,69400.0
2013-08-30 13:50:00,32.01,32.04,32.0,32.02,79500.0,26.8222,26.8474,26.8139,26.8306,79500.0
2013-08-30 13:55:00,32.02,32.02,31.96,31.96,83000.0,26.8306,26.8306,26.7803,26.7803,83000.0
2013-08-30 14:00:00,31.96,31.96,31.93,31.95,106600.0,26.7803,26.7803,26.7552,26.772,106600.0
2013-08-30 14:05:00,31.95,31.97,31.92,31.92,65600.0,26.772,26.7887,26.7468,26.7468,65600.0
2013-08-30 14:10:00,31.92,31.95,31.92,31.95,71800.0,26.7468,26.772,26.7468,26.772,71800.0
2013-08-30 14:15:00,31.95,31.95,31.92,31.92,92400.0,26.772,26.772,26.7468,26.7468,92400.0
2013-08-30 14:20:00,31.92,31.94,31.91,31.91,71200.0,26.7468,26.7636,26.7384,26.7384,71200.0
2013-08-30 14:25:00,31.91,31.92,31.9,31.9,69100.0,26.7384,26.7468,26.7301,26.7301,69100.0
2013-08-30 14:30:00,31.9,31.95,31.9,31.95,137200.0,26.7301,26.772,26.7301,26.772,137200.0
2013-08-30 14:35:00,31.95,31.97,31.94,31.95,100400.0,26.772,26.7887,26.7636,26.772,100400.0
2013-08-30 14:40:00,31.95,31.96,31.94,31.95,61000.0,26.772,26.7803,26.7636,26.772,61000.0
2013-08-30 14:45:00,31.95,31.98,31.94,31.98,122800.0,26.772,26.7971,26.7636,26.7971,122800.0
2013-08-30 14:50:00,31.98,32.01,31.97,32.0,142500.0,26.7971,26.8222,26.7887,26.8139,142500.0
2013-08-30 14:55:00,32.0,32.02,31.99,32.02,60300.0,26.8139,26.8306,26.8055,26.8306,60300.0
2013-08-30 15:00:00,32.02,32.03,31.99,32.03,154600.0,26.8306,26.839,26.8055,26.839,154600.0
2013-08-30 15:05:00,32.03,32.04,32.0,32.01,140000.0,26.839,26.8474,26.8139,26.8222,140000.0
2013-08-30 15:10:00,32.01,32.02,31.98,31.99,132300.0,26.8222,26.8306,26.7971,26.8055,132300.0
2013-08-30 15:15:00,31.99,32.0,31.96,31.96,175700.0,26.8055,26.8139,26.7803,26.7803,175700.0
2013-08-30 15:20:00,31.96,31.97,31.94,31.94,107100.0,26.7803,26.7887,26.7636,26.7636,107100.0
2013-08-30 15:25:00,31.94,31.95,31.92,31.93,147000.0,26.7636,26.772,26.7468,26.7552,147000.0
2013-08-30 15:30:00,31.93,31.93,31.88,31.88,186100.0,26.7552,26.7552,26.7133,26.7133,186100.0
2013-08-30 15:35:00,31.88,31.89,31.87,31.87,158500.0,26.7133,26.7217,26.7049,26.7049,158500.0
2013-08-30 15:40:00,31.87,31.88,31.81,31.83,265900.0,26.7049,26.7133,26.6546,26.6714,265900.0
2013-08-30 15:45:00,31.82,31.85,31.8,31.81,450100.0,26.663,26.6882,26.6463,26.6546,450100.0
2013-08-30 15:50:00,31.81,31.82,31.71,31.71,292000.0,26.6546,26.663,26.5709,26.5709,292000.0
2013-08-30 15:55:00,31.71,31.87,31.71,31.82,1156100.0,26.5709,26.7049,26.5709,26.663,1156100.0
2013-09-03 09:30:00,32.16,32.29,32.16,32.25,698600.0,26.9479,27.0569,26.9479,27.0233,698600.0
2013-09-03 09:35:00,32.25,32.3,32.21,32.3,353200.0,27.0233,27.0652,26.9898,27.0652,353200.0
2013-09-03 09:40:00,32.31,32.36,32.25,32.26,198200.0,27.0736,27.1155,27.0233,27.0317,198200.0
2013-09-03 09:45:00,32.26,32.29,32.23,32.24,275800.0,27.0317,27.0569,27.0066,27.015,275800.0
2013-09-03 09:50:00,32.23,32.26,32.21,32.23,197700.0,27.0066,27.0317,26.9898,27.0066,197700.0
2013-09-03 09:55:00,32.22,32.27,32.21,32.23,146800.0,26.9982,27.0401,26.9898,27.0066,146800.0
2013-09-03 10:00:00,32.23,32.3,32.22,32.3,265300.0,27.0066,27.0652,26.9982,27.0652,265300.0
2013-09-03 10:05:00,32.3,32.34,32.27,32.3,335600.0,27.0652,27.0988,27.0401,27.0652,335600.0
2013-09-03 10:10:00,32.3,32.37,32.3,32.32,232700.0,27.0652,27.1239,27.0652,27.082,232700.0
2013-09-03 10:15:00,32.32,32.32,32.27,32.27,189100.0,27.082,27.082,27.0401,27.0401,189100.0
2013-09-03 10:20:00,32.27,32.29,32.24,32.25,388100.0,27.0401,27.0569,27.015,27.0233,388100.0
2013-09-03 10:25:00,32.25,32.25,32.16,32.17,250300.0,27.0233,27.0233,26.9479,26.9563,250300.0
2013-09-03 10:30:00,32.18,32.2,32.16,32.17,269600.0,26.9647,26.9814,26.9479,26.9563,269600.0
2013-09-03 10:35:00,32.17,32.24,32.16,32.23,135200.0,26.9563,27.015,26.9479,27.0066,135200.0
2013-09-03 10:40:00,32.23,32.27,32.21,32.23,146300.0,27.0066,27.0401,26.9898,27.0066,146300.0
2013-09-03 10:45:00,32.23,32.28,32.23,32.24,154300.0,27.0066,27.0485,27.0066,27.015,154300.0
2013-09-03 10:50:00,32.25,32.27,32.23,32.25,144500.0,27.0233,27.0401,27.0066,27.0233,144500.0
2013-09-03 10:55:00,32.25,32.28,32.24,32.26,244500.0,27.0233,27.0485,27.015,27.0317,244500.0
2013-09-03 11:00:00,32.26,32.3,32.26,32.27,102600.0,27.0317,27.0652,27.0317,27.0401,102600.0
2013-09-03 11:05:00,32.27,32.29,32.27,32.28,82800.0,27.0401,27.0569,27.0401,27.0485,82800.0
2013-09-03 11:10:00,32.28,32.33,32.27,32.29,251000.0,27.0485,27.0904,27.0401,27.0569,251000.0
2013-09-03 11:15:00,32.29,32.31,32.25,32.27,239600.0,27.0569,27.0736,27.0233,27.0401,239600.0
2013-09-03 11:20:00,32.26,32.28,32.18,32.19,170000.0,27.0317,27.0485,26.9647,26.9731,170000.0
2013-09-03 11:25:00,32.19,32.19,32.11,32.12,177300.0,26.9731,26.9731,26.906,26.9144,177300.0
2013-09-03 11:30:00,32.12,32.16,32.09,32.11,222100.0,26.9144,26.9479,26.8893,26.906,222100.0
2013-09-03 11:35:00,32.11,32.12,32.05,32.08,177700.0,26.906,26.9144,26.8558,26.8809,177700.0
2013-09-03 11:40:00,32.08,32.1,32.05,32.06,149100.0,26.8809,26.8976,26.8558,26.8641,149100.0
2013-09-03 11:45:00,32.06,32.07,32.01,32.04,138900.0,26.8641,26.8725,26.8222,26.8474,138900.0
2013-09-03 11:50:00,32.05,32.06,32.04,32.05,56600.0,26.8558,26.8641,26.8474,26.8558,56600.0
2013-09-03 11:55:00,32.05,32.06,32.02,32.02,86500.0,26.8558,26.8641,26.8306,26.8306,86500.0
2013-09-03 12:00:00,32.03,32.09,32.03,32.08,127100.0,26.839,26.8893,26.839,26.8809,127100.0
2013-09-03 12:05:00,32.07,32.15,32.05,32.14,93300.0,26.8725,26.9395,26.8558,26.9312,93300.0
2013-09-03 12:10:00,32.15,32.15,32.09,32.09,70000.0,26.9395,26.9395,26.8893,26.8893,70000.0
2013-09-03 12:15:00,32.09,32.12,32.08,32.09,107900.0,26.8893,26.9144,26.8809,26.8893,107900.0
2013-09-03 12:20:00,32.09,32.13,32.08,32.1,73200.0,26.8893,26.9228,26.8809,26.8976,73200.0
2013-09-03 12:25:00,32.1,32.11,32.09,32.1,80500.0,26.8976,26.906,26.8893,26.8976,80500.0
2013-09-03 12:30:00,32.1,32.12,32.09,32.1,56800.0,26.8976,26.9144,26.8893,26.8976,56800.0
2013-09-03 12:35:00,32.1,32.12,32.09,32.11,65100.0,26.8976,26.9144,26.8893,26.906,65100.0
2013-09-03 12:40:00,32.11,32.11,32.06,32.06,78500.0,26.906,26.906,26.8641,26.8641,78500.0
2013-09-03 12:45:00,32.06,32.06,31.99,31.99,97200.0,26.8641,26.8641,26.8055,26.8055,97200.0
2013-09-03 12:50:00,31.99,32.02,31.98,32.01,84600.0,26.8055,26.8306,26.7971,26.8222,84600.0
2013-09-03 12:55:00,32.01,32.03,31.96,31.96,79100.0,26.8222,26.839,26.7803,26.7803,79100.0
2013-09-03 13:00:00,31.96,31.97,31.91,31.93,95000.0,26.7803,26.7887,26.7384,26.7552,95000.0
2013-09-03 13:05:00,31.93,31.96,31.92,31.95,70500.0,26.7552,26.7803,26.7468,26.772,70500.0
2013-09-03 13:10:00,31.96,32.01,31.96,31.97,87000.0,26.7803,26.8222,26.7803,26.7887,87000.0
2013-09-03 13:15:00,31.97,31.98,31.92,31.93,53100.0,26.7887,26.7971,26.7468,26.7552,53100.0
2013-09-03 13:20:00,31.93,31.95,31.91,31.93,116600.0,26.7552,26.772,26.7384,26.7552,116600.0
2013-09-03 13:25:00,31.93,31.94,31.9,31.93,75100.0,26.7552,26.7636,26.7301,26.7552,75100.0
2013-09-03 13:30:00,31.94,31.94,31.92,31.93,63000.0,26.7636,26.7636,26.7468,26.7552,63000.0
2013-09-03 13:35:00,31.94,31.95,31.91,31.92,89500.0,26.7636,26.772,26.7384,26.7468,89500.0
2013-09-03 13:40:00,31.91,31.93,31.88,31.89,99200.0,26.7384,26.7552,26.7133,26.7217,99200.0
2013-09-03 13:45:00,31.88,31.89,31.83,31.83,162900.0,26.7133,26.7217,26.6714,26.6714,162900.0
2013-09-03 13:50:00,31.83,31.88,31.83,31.87,119400.0,26.6714,26.7133,26.6714,26.7049,119400.0
2013-09-03 13:55:00,31.88,31.88,31.82,31.84,108000.0,26.7133,26.7133,26.663,26.6798,108000.0
2013-09-03 14:00:00,31.84,31.89,31.84,31.86,120100.0,26.6798,26.7217,26.6798,26.6965,120100.0
2013-09-03 14:05:00,31.87,31.89,31.86,31.87,107200.0,26.7049,26.7217,26.6965,26.7049,107200.0
2013-09-03 14:10:00,31.89,31.95,31.89,31.92,90100.0,26.7217,26.772,26.7217,26.7468,90100.0
2013-09-03 14:15:00,31.92,31.96,31.91,31.94,93900.0,26.7468,26.7803,26.7384,26.7636,93900.0
2013-09-03 14:20:00,31.95,31.95,31.9,31.95,142200.0,26.772,26.772,26.7301,26.772,142200.0
2013-09-03 14:25:00,31.95,31.98,31.92,31.96,161900.0,26.772,26.7971,26.7468,26.7803,161900.0
2013-09-03 14:30:00,31.96,31.99,31.96,31.97,88200.0,26.7803,26.8055,26.7803,26.7887,88200.0
2013-09-03 14:35:00,31.97,31.98,31.95,31.96,134700.0,26.7887,26.7971,26.772,26.7803,134700.0
2013-09-03 14:40:00,31.96,31.96,31.92,31.92,92900.0,26.7803,26.7803,26.7468,26.7468,92900.0
2013-09-03 14:45:00,31.91,31.94,31.89,31.92,101600.0,26.7384,26.7636,26.7217,26.7468,101600.0
2013-09-03 14:50:00,31.93,31.93,31.9,31.92,114600.0,26.7552,26.7552,26.7301,26.7468,114600.0
2013-09-03 14:55:00,31.92,31.98,31.91,31.98,129600.0,26.7468,26.7971,26.7384,26.7971,129600.0
2013-09-03 15:00:00,31.98,32.04,31.98,32.04,143900.0,26.7971,26.8474,26.7971,26.8474,143900.0
2013-09-03 15:05:00,32.05,32.1,32.05,32.09,172100.0,26.8558,26.8976,26.8558,26.8893,172100.0
2013-09-03 15:10:00,32.09,32.09,32.06,32.06,93900.0,26.8893,26.8893,26.8641,26.8641,93900.0
2013-09-03 15:15:00,32.07,32.09,32.06,32.08,134300.0,26.8725,26.8893,26.8641,26.8809,134300.0
2013-09-03 15:20:00,32.07,32.08,32.05,32.05,147500.0,26.8725,26.8809,26.8558,26.8558,147500.0
2013-09-03 15:25:00,32.06,32.06,32.03,32.05,216300.0,26.8641,26.8641,26.839,26.8558,216300.0
2013-09-03 15:30:00,32.05,32.06,32.05,32.06,96500.0,26.8558,26.8641,26.8558,26.8641,96500.0
2013-09-03 15:35:00,32.06,32.1,32.06,32.09,235500.0,26.8641,26.8976,26.8641,26.8893,235500.0
2013-09-03 15:40:00,32.1,32.12,32.07,32.12,294800.0,26.8976,26.9144,26.8725,26.9144,294800.0
2013-09-03 15:45:00,32.11,32.12,32.01,32.02,390200.0,26.906,26.9144,26.8222,26.8306,390200.0
2013-09-03 15:50:00,32.02,32.05,32.0,32.04,388300.0,26.8306,26.8558,26.8139,26.8474,388300.0
2013-09-03 15:55:00,32.03,32.04,31.99,32.02,604900.0,26.839,26.8474,26.8055,26.8306,604900.0
2013-09-04 09:30:00,32.01,32.13,31.98,32.13,277400.0,26.8222,26.9228,26.7971,26.9228,277400.0
2013-09-04 09:35:00,32.12,32.13,31.96,32.0,500600.0,26.9144,26.9228,26.7803,26.8139,500600.0
2013-09-04 09:40:00,32.0,32.1,32.0,32.1,207400.0,26.8139,26.8976,26.8139,26.8976,207400.0
2013-09-04 09:45:00,32.11,32.21,32.11,32.2,171500.0,26.906,26.9898,26.906,26.9814,171500.0
2013-09-04 09:50:00,32.2,32.23,32.13,32.16,237500.0,26.9814,27.0066,26.9228,26.9479,237500.0
2013-09-04 09:55:00,32.16,32.18,32.13,32.14,192900.0,26.9479,26.9647,26.9228,26.9312,192900.0
2013-09-04 10:00:00,32.15,32.19,32.15,32.19,111500.0,26.9395,26.9731,26.9395,26.9731,111500.0
2013-09-04 10:05:00,32.19,32.23,32.17,32.23,137000.0,26.9731,27.0066,26.9563,27.0066,137000.0
2013-09-04 10:10:00,32.24,32.27,32.23,32.27,169600.0,27.015,27.0401,27.0066,27.0401,169600.0
2013-09-04 10:15:00,32.27,32.33,32.27,32.33,241600.0,27.0401,27.0904,27.0401,27.0904,241600.0
2013-09-04 10:20:00,32.33,32.35,32.31,32.35,155700.0,27.0904,27.1071,27.0736,27.1071,155700.0
2013-09-04 10:25:00,32.35,32.4,32.34,32.37,163500.0,27.1071,27.149,27.0988,27.1239,163500.0
2013-09-04 10:30:00,32.36,32.37,32.34,32.35,236200.0,27.1155,27.1239,27.0988,27.1071,236200.0
2013-09-04 10:35:00,32.34,32.38,32.34,32.38,93400.0,27.0988,27.1323,27.0988,27.1323,93400.0
2013-09-04 10:40:00,32.38,32.39,32.34,32.36,116400.0,27.1323,27.1406,27.0988,27.1155,116400.0
2013-09-04 10:45:00,32.35,32.39,32.34,32.37,172300.0,27.1071,27.1406,27.0988,27.1239,172300.0
2013-09-04 10:50:00,32.37,32.4,32.36,32.39,97500.0,27.1239,27.149,27.1155,27.1406,97500.0
2013-09-04 10:55:00,32.38,32.4,32.38,32.4,55500.0,27.1323,27.149,27.1323,27.149,55500.0
2013-09-04 11:00:00,32.39,32.42,32.39,32.41,113000.0,27.1406,27.1658,27.1406,27.1574,113000.0
2013-09-04 11:05:00,32.41,32.41,32.38,32.39,88200.0,27.1574,27.1574,27.1323,27.1406,88200.0
2013-09-04 11:10:00,32.39,32.41,32.39,32.4,93200.0,27.1406,27.1574,27.1406,27.149,93200.0
2013-09-04 11:15:00,32.39,32.4,32.38,32.39,82000.0,27.1406,27.149,27.1323,27.1406,82000.0
2013-09-04 11:20:00,32.38,32.41,32.38,32.4,86800.0,27.1323,27.1574,27.1323,27.149,86800.0
2013-09-04 11:25:00,32.4,32.4,32.39,32.4,43400.0,27.149,27.149,27.1406,27.149,43400.0
2013-09-04 11:30:00,32.4,32.41,32.39,32.41,74500.0,27.149,27.1574,27.1406,27.1574,74500.0
2013-09-04 11:35:00,32.41,32.42,32.38,32.41,124000.0,27.1574,27.1658,27.1323,27.1574,124000.0
2013-09-04 11:40:00,32.41,32.47,32.41,32.47,110800.0,27.1574,27.2077,27.1574,27.2077,110800.0
2013-09-04 11:45:00,32.47,32.48,32.44,32.46,90500.0,27.2077,27.2161,27.1825,27.1993,90500.0
2013-09-04 11:50:00,32.46,32.48,32.45,32.45,133900.0,27.1993,27.2161,27.1909,27.1909,133900.0
2013-09-04 11:55:00,32.45,32.46,32.43,32.43,92300.0,27.1909,27.1993,27.1742,27.1742,92300.0
2013-09-04 12:00:00,32.44,32.45,32.41,32.43,139700.0,27.1825,27.1909,27.1574,27.1742,139700.0
2013-09-04 12:05:00,32.44,32.46,32.43,32.45,52700.0,27.1825,27.1993,27.1742,27.1909,52700.0
2013-09-04 12:10:00,32.45,32.45,32.38,32.38,141000.0,27.1909,27.1909,27.1323,27.1323,141000.0
2013-09-04 12:15:00,32.38,32.39,32.35,32.35,56400.0,27.1323,27.1406,27.1071,27.1071,56400.0
2013-09-04 12:20:00,32.36,32.36,32.34,32.34,91700.0,27.1155,27.1155,27.0988,27.0988,91700.0
2013-09-04 12:25:00,32.34,32.37,32.34,32.37,65400.0,27.0988,27.1239,27.0988,27.1239,65400.0
2013-09-04 12:30:00,32.38,32.39,32.36,32.36,71500.0,27.1323,27.1406,27.1155,27.1155,71500.0
2013-09-04 12:35:00,32.37,32.38,32.35,32.38,59900.0,27.1239,27.1323,27.1071,27.1323,59900.0
2013-09-04 12:40:00,32.38,32.39,32.37,32.39,47300.0,27.1323,27.1406,27.1239,27.1406,47300.0
2013-09-04 12:45:00,32.39,32.39,32.37,32.38,95400.0,27.1406,27.1406,27.1239,27.1323,95400.0
2013-09-04 12:50:00,32.39,32.39,32.36,32.36,84700.0,27.1406,27.1406,27.1155,27.1155,84700.0
2013-09-04 12:55:00,32.37,32.39,32.36,32.38,52800.0,27.1239,27.1406,27.1155,27.1323,52800.0
2013-09-04 13:00:00,32.38,32.39,32.38,32.39,37500.0,27.1323,27.1406,27.1323,27.1406,37500.0
2013-09-04 13:05:00,32.38,32.39,32.38,32.39,77300.0,27.1323,27.1406,27.1323,27.1406,77300.0
2013-09-04 13:10:00,32.38,32.39,32.38,32.39,45200.0,27.1323,27.1406,27.1323,27.1406,45200.0
2013-09-04 13:15:00,32.39,32.44,32.39,32.44,90200.0,27.1406,27.1825,27.1406,27.1825,90200.0
2013-09-04 13:20:00,32.43,32.45,32.43,32.44,64200.0,27.1742,27.1909,27.1742,27.1825,64200.0
2013-09-04 13:25:00,32.45,32.46,32.42,32.44,140000.0,27.1909,27.1993,27.1658,27.1825,140000.0
2013-09-04 13:30:00,32.43,32.44,32.4,32.41,82000.0,27.1742,27.1825,27.149,27.1574,82000.0
2013-09-04 13:35:00,32.41,32.48,32.41,32.47,373300.0,27.1574,27.2161,27.1574,27.2077,373300.0
2013-09-04 13:40:00,32.48,32.49,32.46,32.47,93900.0,27.2161,27.2244,27.1993,27.2077,93900.0
2013-09-04 13:45:00,32.48,32.48,32.43,32.44,86200.0,27.2161,27.2161,27.1742,27.1825,86200.0
2013-09-04 13:50:00,32.45,32.45,32.41,32.42,88400.0,27.1909,27.1909,27.1574,27.1658,88400.0
2013-09-04 13:55:00,32.41,32.41,32.38,32.38,64300.0,27.1574,27.1574,27.1323,27.1323,64300.0
2013-09-04 14:00:00,32.38,32.42,32.38,32.42,127800.0,27.1323,27.1658,27.1323,27.1658,127800.0
2013-09-04 14:05:00,32.42,32.42,32.38,32.38,51300.0,27.1658,27.1658,27.1323,27.1323,51300.0
2013-09-04 14:10:00,32.38,32.4,32.38,32.4,69700.0,27.1323,27.149,27.1323,27.149,69700.0
2013-09-04 14:15:00,32.4,32.4,32.38,32.4,70500.0,27.149,27.149,27.1323,27.149,70500.0
2013-09-04 14:20:00,32.4,32.41,32.39,32.4,64400.0,27.149,27.1574,27.1406,27.149,64400.0
2013-09-04 14:25:00,32.4,32.41,32.39,32.39,49400.0,27.149,27.1574,27.1406,27.1406,49400.0
2013-09-04 14:30:00,32.4,32.4,32.38,32.4,87800.0,27.149,27.149,27.1323,27.149,87800.0
2013-09-04 14:35:00,32.4,32.4,32.38,32.4,64200.0,27.149,27.149,27.1323,27.149,64200.0
2013-09-04 14:40:00,32.39,32.42,32.39,32.42,78900.0,27.1406,27.1658,27.1406,27.1658,78900.0
2013-09-04 14:45:00,32.42,32.42,32.4,32.4,74200.0,27.1658,27.1658,27.149,27.149,74200.0
2013-09-04 14:50:00,32.41,32.41,32.4,32.41,46400.0,27.1574,27.1574,27.149,27.1574,46400.0
2013-09-04 14:55:00,32.4,32.42,32.39,32.39,103500.0,27.149,27.1658,27.1406,27.1406,103500.0
2013-09-04 15:00:00,32.39,32.4,32.35,32.36,203500.0,27.1406,27.149,27.1071,27.1155,203500.0
2013-09-04 15:05:00,32.36,32.41,32.35,32.41,296100.0,27.1155,27.1574,27.1071,27.1574,296100.0
2013-09-04 15:10:00,32.4,32.41,32.38,32.38,115000.0,27.149,27.1574,27.1323,27.1323,115000.0
2013-09-04 15:15:00,32.39,32.4,32.38,32.4,137700.0,27.1406,27.149,27.1323,27.149,137700.0
2013-09-04 15:20:00,32.39,32.41,32.37,32.38,313700.0,27.1406,27.1574,27.1239,27.1323,313700.0
2013-09-04 15:25:00,32.38,32.42,32.38,32.4,217300.0,27.1323,27.1658,27.1323,27.149,217300.0
2013-09-04 15:30:00,32.4,32.4,32.36,32.4,222000.0,27.149,27.149,27.1155,27.149,222000.0
2013-09-04 15:35:00,32.4,32.4,32.36,32.37,135900.0,27.149,27.149,27.1155,27.1239,135900.0
2013-09-04 15:40:00,32.37,32.4,32.36,32.4,166700.0,27.1239,27.149,27.1155,27.149,166700.0
2013-09-04 15:45:00,32.39,32.45,32.39,32.43,321400.0,27.1406,27.1909,27.1406,27.1742,321400.0
2013-09-04 15:50:00,32.43,32.45,32.41,32.41,242700.0,27.1742,27.1909,27.1574,27.1574,242700.0
2013-09-04 15:55:00,32.41,32.41,32.33,32.34,1031400.0,27.1574,27.1574,27.0904,27.0988,1031400.0
2013-09-05 09:30:00,32.33,32.39,32.18,32.3,413100.0,27.0904,27.1406,26.9647,27.0652,413100.0
2013-09-05 09:35:00,32.32,32.42,32.32,32.42,170500.0,27.082,27.1658,27.082,27.1658,170500.0
2013-09-05 09:40:00,32.41,32.49,32.41,32.48,210700.0,27.1574,27.2244,27.1574,27.2161,210700.0
2013-09-05 09:45:00,32.48,32.52,32.45,32.52,311900.0,27.2161,27.2496,27.1909,27.2496,311900.0
2013-09-05 09:50:00,32.52,32.52,32.45,32.45,175100.0,27.2496,27.2496,27.1909,27.1909,175100.0
2013-09-05 09:55:00,32.45,32.46,32.38,32.4,166500.0,27.1909,27.1993,27.1323,27.149,166500.0
2013-09-05 10:00:00,32.4,32.42,32.37,32.37,111900.0,27.149,27.1658,27.1239,27.1239,111900.0
2013-09-05 10:05:00,32.37,32.41,32.37,32.4,176200.0,27.1239,27.1574,27.1239,27.149,176200.0
2013-09-05 10:10:00,32.4,32.45,32.38,32.44,317200.0,27.149,27.1909,27.1323,27.1825,317200.0
2013-09-05 10:15:00,32.44,32.46,32.43,32.45,322000.0,27.1825,27.1993,27.1742,27.1909,322000.0
2013-09-05 10:20:00,32.45,32.46,32.36,32.38,138200.0,27.1909,27.1993,27.1155,27.1323,138200.0
2013-09-05 10:25:00,32.38,32.44,32.36,32.36,131800.0,27.1323,27.1825,27.1155,27.1155,131800.0
2013-09-05 10:30:00,32.36,32.37,32.28,32.28,145200.0,27.1155,27.1239,27.0485,27.0485,145200.0
2013-09-05 10:35:00,32.28,32.32,32.27,32.3,97600.0,27.0485,27.082,27.0401,27.0652,97600.0
2013-09-05 10:40:00,32.3,32.31,32.23,32.23,185400.0,27.0652,27.0736,27.0066,27.0066,185400.0
2013-09-05 10:45:00,32.23,32.24,32.18,32.18,220000.0,27.0066,27.015,26.9647,26.9647,220000.0
2013-09-05 10:50:00,32.18,32.26,32.17,32.24,116400.0,26.9647,27.0317,26.9563,27.015,116400.0
2013-09-05 10:55:00,32.24,32.24,32.16,32.17,85300.0,27.015,27.015,26.9479,26.9563,85300.0
2013-09-05 11:00:00,32.18,32.26,32.18,32.26,113000.0,26.9647,27.0317,26.9647,27.0317,113000.0
2013-09-05 11:05:00,32.26,32.3,32.23,32.3,82900.0,27.0317,27.0652,27.0066,27.0652,82900.0
2013-09-05 11:10:00,32.31,32.35,32.3,32.34,123200.0,27.0736,27.1071,27.0652,27.0988,123200.0
2013-09-05 11:15:00,32.34,32.38,32.34,32.35,117400.0,27.0988,27.1323,27.0988,27.1071,117400.0
2013-09-05 11:20:00,32.36,32.36,32.32,32.33,166300.0,27.1155,27.1155,27.082,27.0904,166300.0
2013-09-05 11:25:00,32.33,32.36,32.32,32.35,102700.0,27.0904,27.1155,27.082,27.1071,102700.0
2013-09-05 11:30:00,32.35,32.38,32.34,32.38,92200.0,27.1071,27.1323,27.0988,27.1323,92200.0
2013-09-05 11:35:00,32.38,32.4,32.35,32.35,91000.0,27.1323,27.149,27.1071,27.1071,91000.0
2013-09-05 11:40:00,32.35,32.36,32.35,32.35,54900.0,27.1071,27.1155,27.1071,27.1071,54900.0
2013-09-05 11:45:00,32.35,32.4,32.35,32.4,199300.0,27.1071,27.149,27.1071,27.149,199300.0
2013-09-05 11:50:00,32.4,32.43,32.39,32.41,56200.0,27.149,27.1742,27.1406,27.1574,56200.0
2013-09-05 11:55:00,32.41,32.43,32.4,32.43,98200.0,27.1574,27.1742,27.149,27.1742,98200.0
2013-09-05 12:00:00,32.42,32.42,32.39,32.41,178400.0,27.1658,27.1658,27.1406,27.1574,178400.0
2013-09-05 12:05:00,32.4,32.41,32.39,32.39,79500.0,27.149,27.1574,27.1406,27.1406,79500.0
2013-09-05 12:10:00,32.39,32.4,32.33,32.34,129200.0,27.1406,27.149,27.0904,27.0988,129200.0
2013-09-05 12:15:00,32.34,32.36,32.33,32.36,79700.0,27.0988,27.1155,27.0904,27.1155,79700.0
2013-09-05 12:20:00,32.36,32.37,32.35,32.37,36200.0,27.1155,27.1239,27.1071,27.1239,36200.0
2013-09-05 12:25:00,32.37,32.39,32.35,32.38,72400.0,27.1239,27.1406,27.1071,27.1323,72400.0
2013-09-05 12:30:00,32.38,32.38,32.35,32.36,64100.0,27.1323,27.1323,27.1071,27.1155,64100.0
2013-09-05 12:35:00,32.36,32.38,32.35,32.36,71000.0,27.1155,27.1323,27.1071,27.1155,71000.0
2013-09-05 12:40:00,32.36,32.39,32.35,32.38,47400.0,27.1155,27.1406,27.1071,27.1323,47400.0
2013-09-05 12:45:00,32.38,32.39,32.36,32.36,44700.0,27.1323,27.1406,27.1155,27.1155,44700.0
2013-09-05 12:50:00,32.36,32.38,32.35,32.36,49800.0,27.1155,27.1323,27.1071,27.1155,49800.0
2013-09-05 12:55:00,32.35,32.36,32.35,32.35,75000.0,27.1071,27.1155,27.1071,27.1071,75000.0
2013-09-05 13:00:00,32.35,32.36,32.35,32.35,47200.0,27.1071,27.1155,27.1071,27.1071,47200.0
2013-09-05 13:05:00,32.35,32.37,32.34,32.35,76300.0,27.1071,27.1239,27.0988,27.1071,76300.0
2013-09-05 13:10:00,32.35,32.37,32.34,32.37,46300.0,27.1071,27.1239,27.0988,27.1239,46300.0
2013-09-05 13:15:00,32.37,32.37,32.35,32.35,31400.0,27.1239,27.1239,27.1071,27.1071,31400.0
2013-09-05 13:20:00,32.35,32.4,32.35,32.37,90500.0,27.1071,27.149,27.1071,27.1239,90500.0
2013-09-05 13:25:00,32.37,32.38,32.36,32.36,27700.0,27.1239,27.1323,27.1155,27.1155,27700.0
2013-09-05 13:30:00,32.36,32.38,32.35,32.36,106300.0,27.1155,27.1323,27.1071,27.1155,106300.0
2013-09-05 13:35:00,32.36,32.37,32.31,32.32,177300.0,27.1155,27.1239,27.0736,27.082,177300.0
2013-09-05 13:40:00,32.33,32.35,32.32,32.34,120100.0,27.0904,27.1071,27.082,27.0988,120100.0
2013-09-05 13:45:00,32.34,32.35,32.31,32.31,204700.0,27.0988,27.1071,27.0736,27.0736,204700.0
2013-09-05 13:50:00,32.31,32.32,32.29,32.29,177000.0,27.0736,27.082,27.0569,27.0569,177000.0
2013-09-05 13:55:00,32.29,32.3,32.28,32.29,66400.0,27.0569,27.0652,27.0485,27.0569,66400.0
2013-09-05 14:00:00,32.29,32.29,32.27,32.28,61600.0,27.0569,27.0569,27.0401,27.0485,61600.0
2013-09-05 14:05:00,32.27,32.3,32.27,32.29,33400.0,27.0401,27.0652,27.0401,27.0569,33400.0
2013-09-05 14:10:00,32.29,32.32,32.29,32.32,46000.0,27.0569,27.082,27.0569,27.082,46000.0
2013-09-05 14:15:00,32.32,32.35,32.31,32.35,49900.0,27.082,27.1071,27.0736,27.1071,49900.0
2013-09-05 14:20:00,32.35,32.36,32.34,32.36,52500.0,27.1071,27.1155,27.0988,27.1155,52500.0
2013-09-05 14:25:00,32.36,32.38,32.35,32.36,62100.0,27.1155,27.1323,27.1071,27.1155,62100.0
2013-09-05 14:30:00,32.36,32.37,32.36,32.37,69900.0,27.1155,27.1239,27.1155,27.1239,69900.0
2013-09-05 14:35:00,32.37,32.38,32.36,32.38,33300.0,27.1239,27.1323,27.1155,27.1323,33300.0
2013-09-05 14:40:00,32.38,32.39,32.37,32.39,72000.0,27.1323,27.1406,27.1239,27.1406,72000.0
2013-09-05 14:45:00,32.39,32.4,32.37,32.4,165900.0,27.1406,27.149,27.1239,27.149,165900.0
2013-09-05 14:50:00,32.4,32.42,32.39,32.41,71700.0,27.149,27.1658,27.1406,27.1574,71700.0
2013-09-05 14:55:00,32.41,32.42,32.4,32.41,73200.0,27.1574,27.1658,27.149,27.1574,73200.0
2013-09-05 15:00:00,32.42,32.43,32.41,32.43,86400.0,27.1658,27.1742,27.1574,27.1742,86400.0
2013-09-05 15:05:00,32.43,32.43,32.41,32.42,196100.0,27.1742,27.1742,27.1574,27.1658,196100.0
2013-09-05 15:10:00,32.41,32.42,32.36,32.37,171500.0,27.1574,27.1658,27.1155,27.1239,171500.0
2013-09-05 15:15:00,32.36,32.37,32.35,32.37,87900.0,27.1155,27.1239,27.1071,27.1239,87900.0
2013-09-05 15:20:00,32.37,32.37,32.3,32.3,161000.0,27.1239,27.1239,27.0652,27.0652,161000.0
2013-09-05 15:25:00,32.31,32.31,32.3,32.3,96400.0,27.0736,27.0736,27.0652,27.0652,96400.0
2013-09-05 15:30:00,32.3,32.32,32.27,32.27,141800.0,27.0652,27.082,27.0401,27.0401,141800.0
2013-09-05 15:35:00,32.27,32.31,32.27,32.3,154100.0,27.0401,27.0736,27.0401,27.0652,154100.0
2013-09-05 15:40:00,32.3,32.31,32.29,32.3,151300.0,27.0652,27.0736,27.0569,27.0652,151300.0
2013-09-05 15:45:00,32.3,32.3,32.29,32.3,113600.0,27.0652,27.0652,27.0569,27.0652,113600.0
2013-09-05 15:50:00,32.3,32.3,32.26,32.26,153800.0,27.0652,27.0652,27.0317,27.0317,153800.0
2013-09-05 15:55:00,32.26,32.28,32.23,32.24,871100.0,27.0317,27.0485,27.0066,27.015,871100.0
2013-09-06 09:30:00,32.3,32.31,32.23,32.3,376500.0,27.0652,27.0736,27.0066,27.0652,376500.0
2013-09-06 09:35:00,32.3,32.38,32.26,32.27,284200.0,27.0652,27.1323,27.0317,27.0401,284200.0
2013-09-06 09:40:00,32.27,32.27,32.07,32.12,353600.0,27.0401,27.0401,26.8725,26.9144,353600.0
2013-09-06 09:45:00,32.13,32.13,32.01,32.05,369600.0,26.9228,26.9228,26.8222,26.8558,369600.0
2013-09-06 09:50:00,32.05,32.09,32.02,32.07,249400.0,26.8558,26.8893,26.8306,26.8725,249400.0
2013-09-06 09:55:00,32.08,32.09,32.01,32.03,181400.0,26.8809,26.8893,26.8222,26.839,181400.0
2013-09-06 10:00:00,32.02,32.03,31.85,31.92,323000.0,26.8306,26.839,26.6882,26.7468,323000.0
2013-09-06 10:05:00,31.92,32.03,31.91,32.02,214000.0,26.7468,26.839,26.7384,26.8306,214000.0
2013-09-06 10:10:00,32.02,32.05,32.0,32.04,314500.0,26.8306,26.8558,26.8139,26.8474,314500.0
2013-09-06 10:15:00,32.05,32.14,32.05,32.13,293600.0,26.8558,26.9312,26.8558,26.9228,293600.0
2013-09-06 10:20:00,32.13,32.18,32.13,32.16,236600.0,26.9228,26.9647,26.9228,26.9479,236600.0
2013-09-06 10:25:00,32.15,32.19,32.12,32.13,173700.0,26.9395,26.9731,26.9144,26.9228,173700.0
2013-09-06 10:30:00,32.13,32.15,32.09,32.11,114600.0,26.9228,26.9395,26.8893,26.906,114600.0
2013-09-06 10:35:00,32.12,32.12,32.03,32.03,100600.0,26.9144,26.9144,26.839,26.839,100600.0
2013-09-06 10:40:00,32.03,32.16,32.02,32.15,132600.0,26.839,26.9479,26.8306,26.9395,132600.0
2013-09-06 10:45:00,32.16,32.2,32.16,32.19,134700.0,26.9479,26.9814,26.9479,26.9731,134700.0
2013-09-06 10:50:00,32.19,32.19,32.17,32.18,92200.0,26.9731,26.9731,26.9563,26.9647,92200.0
2013-09-06 10:55:00,32.18,32.24,32.18,32.22,116900.0,26.9647,27.015,26.9647,26.9982,116900.0
2013-09-06 11:00:00,32.22,32.25,32.22,32.25,110700.0,26.9982,27.0233,26.9982,27.0233,110700.0
2013-09-06 11:05:00,32.24,32.26,32.19,32.19,126500.0,27.015,27.0317,26.9731,26.9731,126500.0
2013-09-06 11:10:00,32.2,32.24,32.2,32.21,107800.0,26.9814,27.015,26.9814,26.9898,107800.0
2013-09-06 11:15:00,32.22,32.25,32.2,32.21,206300.0,26.9982,27.0233,26.9814,26.9898,206300.0
2013-09-06 11:20:00,32.22,32.25,32.2,32.22,92800.0,26.9982,27.0233,26.9814,26.9982,92800.0
2013-09-06 11:25:00,32.22,32.24,32.19,32.24,134400.0,26.9982,27.015,26.9731,27.015,134400.0
2013-09-06 11:30:00,32.25,32.27,32.21,32.27,99600.0,27.0233,27.0401,26.9898,27.0401,99600.0
2013-09-06 11:35:00,32.27,32.27,32.25,32.26,64600.0,27.0401,27.0401,27.0233,27.0317,64600.0
2013-09-06 11:40:00,32.26,32.27,32.21,32.23,97800.0,27.0317,27.0401,26.9898,27.0066,97800.0
2013-09-06 11:45:00,32.24,32.24,32.2,32.2,81600.0,27.015,27.015,26.9814,26.9814,81600.0
2013-09-06 11:50:00,32.2,32.21,32.2,32.2,38100.0,26.9814,26.9898,26.9814,26.9814,38100.0
2013-09-06 11:55:00,32.21,32.21,32.17,32.18,64000.0,26.9898,26.9898,26.9563,26.9647,64000.0
2013-09-06 12:00:00,32.18,32.26,32.18,32.24,154200.0,26.9647,27.0317,26.9647,27.015,154200.0
2013-09-06 12:05:00,32.23,32.25,32.22,32.22,74800.0,27.0066,27.0233,26.9982,26.9982,74800.0
2013-09-06 12:10:00,32.22,32.23,32.21,32.21,84400.0,26.9982,27.0066,26.9898,26.9898,84400.0
2013-09-06 12:15:00,32.22,32.22,32.21,32.22,41600.0,26.9982,26.9982,26.9898,26.9982,41600.0
2013-09-06 12:20:00,32.21,32.22,32.2,32.2,57500.0,26.9898,26.9982,26.9814,26.9814,57500.0
2013-09-06 12:25:00,32.2,32.24,32.2,32.23,86400.0,26.9814,27.015,26.9814,27.0066,86400.0
2013-09-06 12:30:00,32.23,32.26,32.23,32.26,138000.0,27.0066,27.0317,27.0066,27.0317,138000.0
2013-09-06 12:35:00,32.26,32.27,32.23,32.23,190600.0,27.0317,27.0401,27.0066,27.0066,190600.0
2013-09-06 12:40:00,32.23,32.24,32.2,32.22,124000.0,27.0066,27.015,26.9814,26.9982,124000.0
2013-09-06 12:45:00,32.21,32.22,32.19,32.2,44400.0,26.9898,26.9982,26.9731,26.9814,44400.0
2013-09-06 12:50:00,32.19,32.25,32.19,32.25,126800.0,26.9731,27.0233,26.9731,27.0233,126800.0
2013-09-06 12:55:00,32.25,32.26,32.21,32.22,76500.0,27.0233,27.0317,26.9898,26.9982,76500.0
2013-09-06 13:00:00,32.22,32.23,32.21,32.22,83400.0,26.9982,27.0066,26.9898,26.9982,83400.0
2013-09-06 13:05:00,32.22,32.23,32.22,32.23,50600.0,26.9982,27.0066,26.9982,27.0066,50600.0
2013-09-06 13:10:00,32.23,32.25,32.23,32.24,50500.0,27.0066,27.0233,27.0066,27.015,50500.0
2013-09-06 13:15:00,32.23,32.24,32.21,32.22,84500.0,27.0066,27.015,26.9898,26.9982,84500.0
2013-09-06 13:20:00,32.22,32.24,32.21,32.21,79600.0,26.9982,27.015,26.9898,26.9898,79600.0
2013-09-06 13:25:00,32.21,32.24,32.2,32.23,106200.0,26.9898,27.015,26.9814,27.0066,106200.0
2013-09-06 13:30:00,32.24,32.27,32.22,32.26,76300.0,27.015,27.0401,26.9982,27.0317,76300.0
2013-09-06 13:35:00,32.26,32.27,32.25,32.27,73600.0,27.0317,27.0401,27.0233,27.0401,73600.0
2013-09-06 13:40:00,32.27,32.3,32.26,32.29,62600.0,27.0401,27.0652,27.0317,27.0569,62600.0
2013-09-06 13:45:00,32.29,32.34,32.28,32.33,108200.0,27.0569,27.0988,27.0485,27.0904,108200.0
2013-09-06 13:50:00,32.34,32.37,32.33,32.35,105700.0,27.0988,27.1239,27.0904,27.1071,105700.0
2013-09-06 13:55:00,32.34,32.38,32.34,32.38,78400.0,27.0988,27.1323,27.0988,27.1323,78400.0
2013-09-06 14:00:00,32.38,32.44,32.37,32.41,266800.0,27.1323,27.1825,27.1239,27.1574,266800.0
2013-09-06 14:05:00,32.41,32.46,32.41,32.44,200600.0,27.1574,27.1993,27.1574,27.1825,200600.0
2013-09-06 14:10:00,32.45,32.45,32.39,32.39,103100.0,27.1909,27.1909,27.1406,27.1406,103100.0
2013-09-06 14:15:00,32.4,32.4,32.39,32.4,101100.0,27.149,27.149,27.1406,27.149,101100.0
2013-09-06 14:20:00,32.41,32.41,32.39,32.39,61600.0,27.1574,27.1574,27.1406,27.1406,61600.0
2013-09-06 14:25:00,32.4,32.41,32.39,32.4,93400.0,27.149,27.1574,27.1406,27.149,93400.0
2013-09-06 14:30:00,32.4,32.41,32.38,32.39,87400.0,27.149,27.1574,27.1323,27.1406,87400.0
2013-09-06 14:35:00,32.38,32.41,32.38,32.4,84600.0,27.1323,27.1574,27.1323,27.149,84600.0
2013-09-06 14:40:00,32.4,32.4,32.36,32.37,140400.0,27.149,27.149,27.1155,27.1239,140400.0
2013-09-06 14:45:00,32.37,32.38,32.34,32.35,128900.0,27.1239,27.1323,27.0988,27.1071,128900.0
2013-09-06 14:50:00,32.35,32.39,32.35,32.39,94600.0,27.1071,27.1406,27.1071,27.1406,94600.0
2013-09-06 14:55:00,32.38,32.39,32.34,32.35,148900.0,27.1323,27.1406,27.0988,27.1071,148900.0
2013-09-06 15:00:00,32.35,32.37,32.34,32.37,99800.0,27.1071,27.1239,27.0988,27.1239,99800.0
2013-09-06 15:05:00,32.37,32.38,32.28,32.3,200600.0,27.1239,27.1323,27.0485,27.0652,200600.0
2013-09-06 15:10:00,32.3,32.31,32.26,32.28,300400.0,27.0652,27.0736,27.0317,27.0485,300400.0
2013-09-06 15:15:00,32.28,32.31,32.28,32.31,91200.0,27.0485,27.0736,27.0485,27.0736,91200.0
2013-09-06 15:20:00,32.31,32.33,32.3,32.3,96500.0,27.0736,27.0904,27.0652,27.0652,96500.0
2013-09-06 15:25:00,32.3,32.31,32.3,32.31,115600.0,27.0652,27.0736,27.0652,27.0736,115600.0
2013-09-06 15:30:00,32.31,32.35,32.29,32.31,248400.0,27.0736,27.1071,27.0569,27.0736,248400.0
2013-09-06 15:35:00,32.32,32.32,32.27,32.3,199700.0,27.082,27.082,27.0401,27.0652,199700.0
2013-09-06 15:40:00,32.3,32.34,32.26,32.26,263300.0,27.0652,27.0988,27.0317,27.0317,263300.0
2013-09-06 15:45:00,32.26,32.26,32.21,32.22,233800.0,27.0317,27.0317,26.9898,26.9982,233800.0
2013-09-06 15:50:00,32.21,32.22,32.18,32.22,283200.0,26.9898,26.9982,26.9647,26.9982,283200.0
2013-09-06 15:55:00,32.22,32.23,32.17,32.21,547900.0,26.9982,27.0066,26.9563,26.9898,547900.0
2013-09-09 09:30:00,32.25,32.46,32.25,32.39,281400.0,27.0233,27.1993,27.0233,27.1406,281400.0
2013-09-09 09:35:00,32.39,32.48,32.36,32.36,143700.0,27.1406,27.2161,27.1155,27.1155,143700.0
2013-09-09 09:40:00,32.36,32.47,32.35,32.43,141800.0,27.1155,27.2077,27.1071,27.1742,141800.0
2013-09-09 09:45:00,32.43,32.5,32.43,32.49,117400.0,27.1742,27.2328,27.1742,27.2244,117400.0
2013-09-09 09:50:00,32.48,32.5,32.46,32.48,146900.0,27.2161,27.2328,27.1993,27.2161,146900.0
2013-09-09 09:55:00,32.48,32.55,32.48,32.54,138900.0,27.2161,27.2747,27.2161,27.2663,138900.0
2013-09-09 10:00:00,32.54,32.57,32.53,32.55,256500.0,27.2663,27.2915,27.258,27.2747,256500.0
2013-09-09 10:05:00,32.55,32.6,32.54,32.56,182500.0,27.2747,27.3166,27.2663,27.2831,182500.0
2013-09-09 10:10:00,32.55,32.59,32.54,32.57,223700.0,27.2747,27.3082,27.2663,27.2915,223700.0
2013-09-09 10:15:00,32.57,32.62,32.55,32.56,197100.0,27.2915,27.3334,27.2747,27.2831,197100.0
2013-09-09 10:20:00,32.57,32.58,32.55,32.55,142300.0,27.2915,27.2999,27.2747,27.2747,142300.0
2013-09-09 10:25:00,32.55,32.62,32.55,32.59,115700.0,27.2747,27.3334,27.2747,27.3082,115700.0
2013-09-09 10:30:00,32.59,32.61,32.57,32.61,85500.0,27.3082,27.325,27.2915,27.325,85500.0
2013-09-09 10:35:00,32.61,32.64,32.59,32.63,240700.0,27.325,27.3501,27.3082,27.3418,240700.0
2013-09-09 10:40:00,32.62,32.63,32.59,32.59,125100.0,27.3334,27.3418,27.3082,27.3082,125100.0
2013-09-09 10:45:00,32.59,32.6,32.55,32.56,124600.0,27.3082,27.3166,27.2747,27.2831,124600.0
2013-09-09 10:50:00,32.55,32.58,32.54,32.58,111000.0,27.2747,27.2999,27.2663,27.2999,111000.0
2013-09-09 10:55:00,32.58,32.6,32.56,32.6,117400.0,27.2999,27.3166,27.2831,27.3166,117400.0
2013-09-09 11:00:00,32.6,32.61,32.59,32.61,86100.0,27.3166,27.325,27.3082,27.325,86100.0
2013-09-09 11:05:00,32.61,32.65,32.6,32.64,179000.0,27.325,27.3585,27.3166,27.3501,179000.0
2013-09-09 11:10:00,32.64,32.65,32.62,32.64,105800.0,27.3501,27.3585,27.3334,27.3501,105800.0
2013-09-09 11:15:00,32.64,32.66,32.63,32.66,193100.0,27.3501,27.3669,27.3418,27.3669,193100.0
2013-09-09 11:20:00,32.66,32.69,32.65,32.68,220400.0,27.3669,27.392,27.3585,27.3836,220400.0
2013-09-09 11:25:00,32.68,32.69,32.65,32.66,110200.0,27.3836,27.392,27.3585,27.3669,110200.0
2013-09-09 11:30:00,32.67,32.67,32.63,32.63,113400.0,27.3753,27.3753,27.3418,27.3418,113400.0
2013-09-09 11:35:00,32.64,32.68,32.63,32.68,116000.0,27.3501,27.3836,27.3418,27.3836,116000.0
2013-09-09 11:40:00,32.69,32.7,32.67,32.7,89900.0,27.392,27.4004,27.3753,27.4004,89900.0
2013-09-09 11:45:00,32.7,32.7,32.68,32.7,106700.0,27.4004,27.4004,27.3836,27.4004,106700.0
2013-09-09 11:50:00,32.7,32.72,32.63,32.63,145800.0,27.4004,27.4172,27.3418,27.3418,145800.0
2013-09-09 11:55:00,32.63,32.65,32.61,32.63,88500.0,27.3418,27.3585,27.325,27.3418,88500.0
2013-09-09 12:00:00,32.63,32.64,32.61,32.63,67200.0,27.3418,27.3501,27.325,27.3418,67200.0
2013-09-09 12:05:00,32.63,32.65,32.61,32.62,53300.0,27.3418,27.3585,27.325,27.3334,53300.0
2013-09-09 12:10:00,32.62,32.67,32.61,32.67,112200.0,27.3334,27.3753,27.325,27.3753,112200.0
2013-09-09 12:15:00,32.67,32.69,32.66,32.69,59200.0,27.3753,27.392,27.3669,27.392,59200.0
2013-09-09 12:20:00,32.69,32.71,32.68,32.7,104400.0,27.392,27.4088,27.3836,27.4004,104400.0
2013-09-09 12:25:00,32.7,32.72,32.69,32.72,81300.0,27.4004,27.4172,27.392,27.4172,81300.0
2013-09-09 12:30:00,32.72,32.73,32.69,32.72,87200.0,27.4172,27.4255,27.392,27.4172,87200.0
2013-09-09 12:35:00,32.72,32.72,32.69,32.7,99100.0,27.4172,27.4172,27.392,27.4004,99100.0
2013-09-09 12:40:00,32.7,32.72,32.7,32.71,36100.0,27.4004,27.4172,27.4004,27.4088,36100.0
2013-09-09 12:45:00,32.72,32.74,32.7,32.73,106100.0,27.4172,27.4339,27.4004,27.4255,106100.0
2013-09-09 12:50:00,32.74,32.74,32.71,32.71,78500.0,27.4339,27.4339,27.4088,27.4088,78500.0
2013-09-09 12:55:00,32.72,32.72,32.7,32.72,69600.0,27.4172,27.4172,27.4004,27.4172,69600.0
2013-09-09 13:00:00,32.72,32.73,32.7,32.71,86500.0,27.4172,27.4255,27.4004,27.4088,86500.0
2013-09-09 13:05:00,32.71,32.72,32.69,32.72,98800.0,27.4088,27.4172,27.392,27.4172,98800.0
2013-09-09 13:10:00,32.73,32.74,32.72,32.74,38000.0,27.4255,27.4339,27.4172,27.4339,38000.0
2013-09-09 13:15:00,32.74,32.74,32.7,32.71,67000.0,27.4339,27.4339,27.4004,27.4088,67000.0
2013-09-09 13:20:00,32.7,32.71,32.69,32.71,69100.0,27.4004,27.4088,27.392,27.4088,69100.0
2013-09-09 13:25:00,32.71,32.71,32.66,32.66,96700.0,27.4088,27.4088,27.3669,27.3669,96700.0
2013-09-09 13:30:00,32.66,32.69,32.66,32.69,80000.0,27.3669,27.392,27.3669,27.392,80000.0
2013-09-09 13:35:00,32.68,32.7,32.67,32.67,92400.0,27.3836,27.4004,27.3753,27.3753,92400.0
2013-09-09 13:40:00,32.67,32.68,32.67,32.68,61900.0,27.3753,27.3836,27.3753,27.3836,61900.0
2013-09-09 13:45:00,32.68,32.7,32.67,32.69,74200.0,27.3836,27.4004,27.3753,27.392,74200.0
2013-09-09 13:50:00,32.69,32.71,32.69,32.7,97600.0,27.392,27.4088,27.392,27.4004,97600.0
2013-09-09 13:55:00,32.71,32.74,32.7,32.73,122200.0,27.4088,27.4339,27.4004,27.4255,122200.0
2013-09-09 14:00:00,32.74,32.75,32.72,32.74,139900.0,27.4339,27.4423,27.4172,27.4339,139900.0
2013-09-09 14:05:00,32.74,32.74,32.72,32.74,94800.0,27.4339,27.4339,27.4172,27.4339,94800.0
2013-09-09 14:10:00,32.74,32.75,32.73,32.73,75700.0,27.4339,27.4423,27.4255,27.4255,75700.0
2013-09-09 14:15:00,32.73,32.81,32.73,32.8,239500.0,27.4255,27.4926,27.4255,27.4842,239500.0
2013-09-09 14:20:00,32.8,32.88,32.8,32.88,157900.0,27.4842,27.5512,27.4842,27.5512,157900.0
2013-09-09 14:25:00,32.88,32.88,32.84,32.86,147300.0,27.5512,27.5512,27.5177,27.5345,147300.0
2013-09-09 14:30:00,32.86,32.87,32.85,32.86,96600.0,27.5345,27.5429,27.5261,27.5345,96600.0
2013-09-09 14:35:00,32.85,32.89,32.84,32.85,290300.0,27.5261,27.5596,27.5177,27.5261,290300.0
2013-09-09 14:40:00,32.85,32.85,32.81,32.81,65400.0,27.5261,27.5261,27.4926,27.4926,65400.0
2013-09-09 14:45:00,32.81,32.82,32.81,32.81,61300.0,27.4926,27.501,27.4926,27.4926,61300.0
2013-09-09 14:50:00,32.82,32.82,32.78,32.78,112000.0,27.501,27.501,27.4674,27.4674,112000.0
2013-09-09 14:55:00,32.78,32.79,32.78,32.78,64300.0,27.4674,27.4758,27.4674,27.4674,64300.0
2013-09-09 15:00:00,32.79,32.79,32.77,32.78,119600.0,27.4758,27.4758,27.4591,27.4674,119600.0
2013-09-09 15:05:00,32.79,32.79,32.76,32.78,134400.0,27.4758,27.4758,27.4507,27.4674,134400.0
2013-09-09 15:10:00,32.77,32.78,32.77,32.77,87600.0,27.4591,27.4674,27.4591,27.4591,87600.0
2013-09-09 15:15:00,32.77,32.83,32.77,32.83,132000.0,27.4591,27.5093,27.4591,27.5093,132000.0
2013-09-09 15:20:00,32.83,32.83,32.8,32.8,131600.0,27.5093,27.5093,27.4842,27.4842,131600.0
2013-09-09 15:25:00,32.8,32.82,32.79,32.79,118700.0,27.4842,27.501,27.4758,27.4758,118700.0
2013-09-09 15:30:00,32.79,32.8,32.75,32.77,162400.0,27.4758,27.4842,27.4423,27.4591,162400.0
2013-09-09 15:35:00,32.77,32.8,32.76,32.8,128200.0,27.4591,27.4842,27.4507,27.4842,128200.0
2013-09-09 15:40:00,32.8,32.81,32.77,32.78,202400.0,27.4842,27.4926,27.4591,27.4674,202400.0
2013-09-09 15:45:00,32.77,32.79,32.76,32.77,266700.0,27.4591,27.4758,27.4507,27.4591,266700.0
2013-09-09 15:50:00,32.77,32.78,32.73,32.75,387500.0,27.4591,27.4674,27.4255,27.4423,387500.0
2013-09-09 15:55:00,32.75,32.79,32.75,32.77,579300.0,27.4423,27.4758,27.4423,27.4591,579300.0
2013-09-10 09:30:00,32.79,32.99,32.79,32.98,909100.0,27.4758,27.6434,27.4758,27.635,909100.0
2013-09-10 09:35:00,32.99,32.99,32.83,32.88,407300.0,27.6434,27.6434,27.5093,27.5512,407300.0
2013-09-10 09:40:00,32.88,32.91,32.77,32.91,460700.0,27.5512,27.5764,27.4591,27.5764,460700.0
2013-09-10 09:45:00,32.9,32.96,32.86,32.89,166400.0,27.568,27.6183,27.5345,27.5596,166400.0
2013-09-10 09:50:00,32.89,32.91,32.85,32.89,99900.0,27.5596,27.5764,27.5261,27.5596,99900.0
2013-09-10 09:55:00,32.9,32.92,32.85,32.87,131500.0,27.568,27.5848,27.5261,27.5429,131500.0
2013-09-10 10:00:00,32.88,32.91,32.83,32.89,141900.0,27.5512,27.5764,27.5093,27.5596,141900.0
2013-09-10 10:05:00,32.89,32.94,32.89,32.94,181500.0,27.5596,27.6015,27.5596,27.6015,181500.0
2013-09-10 10:10:00,32.93,32.95,32.89,32.93,193000.0,27.5931,27.6099,27.5596,27.5931,193000.0
2013-09-10 10:15:00,32.94,32.95,32.91,32.93,117300.0,27.6015,27.6099,27.5764,27.5931,117300.0
2013-09-10 10:20:00,32.94,32.97,32.91,32.93,280600.0,27.6015,27.6267,27.5764,27.5931,280600.0
2013-09-10 10:25:00,32.94,32.98,32.93,32.97,87000.0,27.6015,27.635,27.5931,27.6267,87000.0
2013-09-10 10:30:00,32.97,32.98,32.95,32.95,96700.0,27.6267,27.635,27.6099,27.6099,96700.0
2013-09-10 10:35:00,32.96,32.97,32.88,32.88,165300.0,27.6183,27.6267,27.5512,27.5512,165300.0
2013-09-10 10:40:00,32.88,32.93,32.85,32.93,251100.0,27.5512,27.5931,27.5261,27.5931,251100.0
2013-09-10 10:45:00,32.93,32.94,32.91,32.92,111700.0,27.5931,27.6015,27.5764,27.5848,111700.0
2013-09-10 10:50:00,32.92,32.93,32.91,32.92,96400.0,27.5848,27.5931,27.5764,27.5848,96400.0
2013-09-10 10:55:00,32.91,32.95,32.91,32.92,88300.0,27.5764,27.6099,27.5764,27.5848,88300.0
2013-09-10 11:00:00,32.92,32.95,32.92,32.95,95000.0,27.5848,27.6099,27.5848,27.6099,95000.0
2013-09-10 11:05:00,32.95,32.98,32.94,32.97,78000.0,27.6099,27.635,27.6015,27.6267,78000.0
2013-09-10 11:10:00,32.97,32.98,32.96,32.98,79500.0,27.6267,27.635,27.6183,27.635,79500.0
2013-09-10 11:15:00,32.98,32.98,32.87,32.88,279900.0,27.635,27.635,27.5429,27.5512,279900.0
2013-09-10 11:20:00,32.87,32.91,32.86,32.9,625500.0,27.5429,27.5764,27.5345,27.568,625500.0
2013-09-10 11:25:00,32.9,32.94,32.89,32.94,263400.0,27.568,27.6015,27.5596,27.6015,263400.0
2013-09-10 11:30:00,32.94,32.97,32.92,32.97,325800.0,27.6015,27.6267,27.5848,27.6267,325800.0
2013-09-10 11:35:00,32.97,32.97,32.95,32.96,147300.0,27.6267,27.6267,27.6099,27.6183,147300.0
2013-09-10 11:40:00,32.96,32.98,32.92,32.92,119000.0,27.6183,27.635,27.5848,27.5848,119000.0
2013-09-10 11:45:00,32.93,32.94,32.91,32.94,73800.0,27.5931,27.6015,27.5764,27.6015,73800.0
2013-09-10 11:50:00,32.94,32.96,32.93,32.95,120700.0,27.6015,27.6183,27.5931,27.6099,120700.0
2013-09-10 11:55:00,32.96,32.97,32.95,32.96,160300.0,27.6183,27.6267,27.6099,27.6183,160300.0
2013-09-10 12:00:00,32.96,32.97,32.92,32.93,298900.0,27.6183,27.6267,27.5848,27.5931,298900.0
2013-09-10 12:05:00,32.92,32.93,32.87,32.87,193900.0,27.5848,27.5931,27.5429,27.5429,193900.0
2013-09-10 12:10:00,32.87,32.88,32.86,32.87,77700.0,27.5429,27.5512,27.5345,27.5429,77700.0
2013-09-10 12:15:00,32.88,32.88,32.84,32.84,109000.0,27.5512,27.5512,27.5177,27.5177,109000.0
2013-09-10 12:20:00,32.84,32.84,32.8,32.8,192200.0,27.5177,27.5177,27.4842,27.4842,192200.0
2013-09-10 12:25:00,32.8,32.81,32.79,32.8,178100.0,27.4842,27.4926,27.4758,27.4842,178100.0
2013-09-10 12:30:00,32.8,32.82,32.79,32.8,143100.0,27.4842,27.501,27.4758,27.4842,143100.0
2013-09-10 12:35:00,32.79,32.81,32.78,32.79,113600.0,27.4758,27.4926,27.4674,27.4758,113600.0
2013-09-10 12:40:00,32.78,32.79,32.78,32.79,60600.0,27.4674,27.4758,27.4674,27.4758,60600.0
2013-09-10 12:45:00,32.79,32.79,32.75,32.75,174300.0,27.4758,27.4758,27.4423,27.4423,174300.0
2013-09-10 12:50:00,32.75,32.79,32.75,32.78,87200.0,27.4423,27.4758,27.4423,27.4674,87200.0
2013-09-10 12:55:00,32.79,32.82,32.78,32.82,122600.0,27.4758,27.501,27.4674,27.501,122600.0
2013-09-10 13:00:00,32.82,32.82,32.81,32.81,57600.0,27.501,27.501,27.4926,27.4926,57600.0
2013-09-10 13:05:00,32.82,32.83,32.79,32.8,90000.0,27.501,27.5093,27.4758,27.4842,90000.0
2013-09-10 13:10:00,32.8,32.81,32.78,32.8,74900.0,27.4842,27.4926,27.4674,27.4842,74900.0
2013-09-10 13:15:00,32.8,32.85,32.79,32.84,82700.0,27.4842,27.5261,27.4758,27.5177,82700.0
2013-09-10 13:20:00,32.85,32.9,32.84,32.9,109900.0,27.5261,27.568,27.5177,27.568,109900.0
2013-09-10 13:25:00,32.9,32.93,32.89,32.93,88000.0,27.568,27.5931,27.5596,27.5931,88000.0
2013-09-10 13:30:00,32.92,32.95,32.92,32.95,89000.0,27.5848,27.6099,27.5848,27.6099,89000.0
2013-09-10 13:35:00,32.96,32.97,32.94,32.94,129300.0,27.6183,27.6267,27.6015,27.6015,129300.0
2013-09-10 13:40:00,32.95,32.97,32.95,32.96,69400.0,27.6099,27.6267,27.6099,27.6183,69400.0
2013-09-10 13:45:00,32.97,32.98,32.94,32.94,103800.0,27.6267,27.635,27.6015,27.6015,103800.0
2013-09-10 13:50:00,32.95,32.96,32.94,32.94,77400.0,27.6099,27.6183,27.6015,27.6015,77400.0
2013-09-10 13:55:00,32.95,32.95,32.93,32.93,51400.0,27.6099,27.6099,27.5931,27.5931,51400.0
2013-09-10 14:00:00,32.94,32.94,32.89,32.89,128600.0,27.6015,27.6015,27.5596,27.5596,128600.0
2013-09-10 14:05:00,32.89,32.91,32.87,32.87,102700.0,27.5596,27.5764,27.5429,27.5429,102700.0
2013-09-10 14:10:00,32.87,32.87,32.85,32.85,155600.0,27.5429,27.5429,27.5261,27.5261,155600.0
2013-09-10 14:15:00,32.85,32.86,32.82,32.83,145100.0,27.5261,27.5345,27.501,27.5093,145100.0
2013-09-10 14:20:00,32.83,32.85,32.82,32.84,113000.0,27.5093,27.5261,27.501,27.5177,113000.0
2013-09-10 14:25:00,32.84,32.86,32.84,32.86,100200.0,27.5177,27.5345,27.5177,27.5345,100200.0
2013-09-10 14:30:00,32.86,32.86,32.81,32.83,212200.0,27.5345,27.5345,27.4926,27.5093,212200.0
2013-09-10 14:35:00,32.82,32.82,32.77,32.8,281100.0,27.501,27.501,27.4591,27.4842,281100.0
2013-09-10 14:40:00,32.81,32.84,32.8,32.84,99800.0,27.4926,27.5177,27.4842,27.5177,99800.0
2013-09-10 14:45:00,32.83,32.85,32.83,32.84,74700.0,27.5093,27.5261,27.5093,27.5177,74700.0
2013-09-10 14:50:00,32.84,32.85,32.83,32.84,153300.0,27.5177,27.5261,27.5093,27.5177,153300.0
2013-09-10 14:55:00,32.84,32.87,32.83,32.87,179800.0,27.5177,27.5429,27.5093,27.5429,179800.0
2013-09-10 15:00:00,32.87,32.87,32.85,32.87,112100.0,27.5429,27.5429,27.5261,27.5429,112100.0
2013-09-10 15:05:00,32.86,32.88,32.84,32.84,124000.0,27.5345,27.5512,27.5177,27.5177,124000.0
2013-09-10 15:10:00,32.84,32.85,32.82,32.82,110600.0,27.5177,27.5261,27.501,27.501,110600.0
2013-09-10 15:15:00,32.82,32.86,32.82,32.83,209500.0,27.501,27.5345,27.501,27.5093,209500.0
2013-09-10 15:20:00,32.83,32.85,32.83,32.85,123300.0,27.5093,27.5261,27.5093,27.5261,123300.0
2013-09-10 15:25:00,32.84,32.86,32.84,32.86,140600.0,27.5177,27.5345,27.5177,27.5345,140600.0
2013-09-10 15:30:00,32.85,32.92,32.85,32.91,255700.0,27.5261,27.5848,27.5261,27.5764,255700.0
2013-09-10 15:35:00,32.91,32.92,32.9,32.91,236400.0,27.5764,27.5848,27.568,27.5764,236400.0
2013-09-10 15:40:00,32.91,32.93,32.89,32.89,324100.0,27.5764,27.5931,27.5596,27.5596,324100.0
2013-09-10 15:45:00,32.89,32.89,32.86,32.87,382800.0,27.5596,27.5596,27.5345,27.5429,382800.0
2013-09-10 15:50:00,32.86,32.89,32.86,32.87,292900.0,27.5345,27.5596,27.5345,27.5429,292900.0
2013-09-10 15:55:00,32.87,32.89,32.84,32.89,688200.0,27.5429,27.5596,27.5177,27.5596,688200.0
2013-09-11 09:30:00,32.87,32.95,32.74,32.77,490000.0,27.5429,27.6099,27.4339,27.4591,490000.0
2013-09-11 09:35:00,32.77,32.86,32.77,32.83,292400.0,27.4591,27.5345,27.4591,27.5093,292400.0
2013-09-11 09:40:00,32.82,32.86,32.77,32.85,356600.0,27.501,27.5345,27.4591,27.5261,356600.0
2013-09-11 09:45:00,32.86,32.94,32.85,32.9,168700.0,27.5345,27.6015,27.5261,27.568,168700.0
2013-09-11 09:50:00,32.9,32.94,32.86,32.92,259700.0,27.568,27.6015,27.5345,27.5848,259700.0
2013-09-11 09:55:00,32.93,32.93,32.88,32.9,172700.0,27.5931,27.5931,27.5512,27.568,172700.0
2013-09-11 10:00:00,32.9,32.92,32.84,32.85,289900.0,27.568,27.5848,27.5177,27.5261,289900.0
2013-09-11 10:05:00,32.85,32.91,32.84,32.85,389800.0,27.5261,27.5764,27.5177,27.5261,389800.0
2013-09-11 10:10:00,32.86,32.9,32.85,32.87,136900.0,27.5345,27.568,27.5261,27.5429,136900.0
2013-09-11 10:15:00,32.86,32.87,32.83,32.86,159700.0,27.5345,27.5429,27.5093,27.5345,159700.0
2013-09-11 10:20:00,32.86,32.91,32.85,32.87,203400.0,27.5345,27.5764,27.5261,27.5429,203400.0
2013-09-11 10:25:00,32.87,32.9,32.81,32.81,203800.0,27.5429,27.568,27.4926,27.4926,203800.0
2013-09-11 10:30:00,32.81,32.82,32.74,32.8,395800.0,27.4926,27.501,27.4339,27.4842,395800.0
2013-09-11 10:35:00,32.8,32.9,32.8,32.87,279800.0,27.4842,27.568,27.4842,27.5429,279800.0
2013-09-11 10:40:00,32.87,32.91,32.85,32.85,163000.0,27.5429,27.5764,27.5261,27.5261,163000.0
2013-09-11 10:45:00,32.86,32.87,32.76,32.81,388500.0,27.5345,27.5429,27.4507,27.4926,388500.0
2013-09-11 10:50:00,32.82,32.85,32.81,32.84,91700.0,27.501,27.5261,27.4926,27.5177,91700.0
2013-09-11 10:55:00,32.85,32.91,32.84,32.91,290300.0,27.5261,27.5764,27.5177,27.5764,290300.0
2013-09-11 11:00:00,32.92,32.95,32.92,32.93,188600.0,27.5848,27.6099,27.5848,27.5931,188600.0
2013-09-11 11:05:00,32.93,33.0,32.92,32.99,510700.0,27.5931,27.6518,27.5848,27.6434,510700.0
2013-09-11 11:10:00,32.99,33.03,32.98,33.01,509700.0,27.6434,27.6769,27.635,27.6602,509700.0
2013-09-11 11:15:00,33.02,33.05,33.02,33.02,103300.0,27.6685,27.6937,27.6685,27.6685,103300.0
2013-09-11 11:20:00,33.02,33.08,33.02,33.07,190300.0,27.6685,27.7188,27.6685,27.7104,190300.0
2013-09-11 11:25:00,33.06,33.07,33.04,33.07,137800.0,27.7021,27.7104,27.6853,27.7104,137800.0
2013-09-11 11:30:00,33.07,33.1,33.05,33.09,160700.0,27.7104,27.7356,27.6937,27.7272,160700.0
2013-09-11 11:35:00,33.09,33.14,33.08,33.08,241600.0,27.7272,27.7691,27.7188,27.7188,241600.0
2013-09-11 11:40:00,33.08,33.09,32.99,33.0,266000.0,27.7188,27.7272,27.6434,27.6518,266000.0
2013-09-11 11:45:00,32.99,33.0,32.9,32.91,229700.0,27.6434,27.6518,27.568,27.5764,229700.0
2013-09-11 11:50:00,32.91,32.91,32.89,32.89,101800.0,27.5764,27.5764,27.5596,27.5596,101800.0
2013-09-11 11:55:00,32.89,32.95,32.89,32.94,161900.0,27.5596,27.6099,27.5596,27.6015,161900.0
2013-09-11 12:00:00,32.95,32.97,32.94,32.97,74000.0,27.6099,27.6267,27.6015,27.6267,74000.0
2013-09-11 12:05:00,32.97,33.05,32.96,33.05,146600.0,27.6267,27.6937,27.6183,27.6937,146600.0
2013-09-11 12:10:00,33.05,33.11,33.04,33.11,112400.0,27.6937,27.744,27.6853,27.744,112400.0
2013-09-11 12:15:00,33.1,33.14,33.1,33.14,105400.0,27.7356,27.7691,27.7356,27.7691,105400.0
2013-09-11 12:20:00,33.14,33.16,33.14,33.16,64200.0,27.7691,27.7859,27.7691,27.7859,64200.0
2013-09-11 12:25:00,33.16,33.16,33.07,33.11,213400.0,27.7859,27.7859,27.7104,27.744,213400.0
2013-09-11 12:30:00,33.11,33.11,33.07,33.07,123800.0,27.744,27.744,27.7104,27.7104,123800.0
2013-09-11 12:35:00,33.07,33.13,33.07,33.12,79700.0,27.7104,27.7607,27.7104,27.7523,79700.0
2013-09-11 12:40:00,33.12,33.14,33.08,33.08,116600.0,27.7523,27.7691,27.7188,27.7188,116600.0
2013-09-11 12:45:00,33.09,33.12,33.06,33.12,134500.0,27.7272,27.7523,27.7021,27.7523,134500.0
2013-09-11 12:50:00,33.11,33.15,33.11,33.14,72700.0,27.744,27.7775,27.744,27.7691,72700.0
2013-09-11 12:55:00,33.13,33.14,33.11,33.13,154100.0,27.7607,27.7691,27.744,27.7607,154100.0
2013-09-11 13:00:00,33.14,33.16,33.13,33.13,90900.0,27.7691,27.7859,27.7607,27.7607,90900.0
2013-09-11 13:05:00,33.13,33.18,33.12,33.17,169400.0,27.7607,27.8026,27.7523,27.7942,169400.0
2013-09-11 13:10:00,33.17,33.19,33.17,33.19,92300.0,27.7942,27.811,27.7942,27.811,92300.0
2013-09-11 13:15:00,33.2,33.2,33.18,33.19,88000.0,27.8194,27.8194,27.8026,27.811,88000.0
2013-09-11 13:20:00,33.19,33.2,33.17,33.17,77300.0,27.811,27.8194,27.7942,27.7942,77300.0
2013-09-11 13:25:00,33.17,33.18,33.16,33.16,50900.0,27.7942,27.8026,27.7859,27.7859,50900.0
2013-09-11 13:30:00,33.16,33.21,33.16,33.2,228500.0,27.7859,27.8278,27.7859,27.8194,228500.0
2013-09-11 13:35:00,33.2,33.2,33.19,33.2,93400.0,27.8194,27.8194,27.811,27.8194,93400.0
2013-09-11 13:40:00,33.2,33.22,33.19,33.22,152100.0,27.8194,27.8361,27.811,27.8361,152100.0
2013-09-11 13:45:00,33.21,33.23,33.12,33.13,424100.0,27.8278,27.8445,27.7523,27.7607,424100.0
2013-09-11 13:50:00,33.14,33.14,33.05,33.09,385400.0,27.7691,27.7691,27.6937,27.7272,385400.0
2013-09-11 13:55:00,33.09,33.12,33.09,33.12,104500.0,27.7272,27.7523,27.7272,27.7523,104500.0
2013-09-11 14:00:00,33.12,33.13,33.07,33.09,150200.0,27.7523,27.7607,27.7104,27.7272,150200.0
2013-09-11 14:05:00,33.09,33.11,33.09,33.09,115900.0,27.7272,27.744,27.7272,27.7272,115900.0
2013-09-11 14:10:00,33.1,33.1,33.05,33.07,136100.0,27.7356,27.7356,27.6937,27.7104,136100.0
2013-09-11 14:15:00,33.08,33.11,33.05,33.05,197900.0,27.7188,27.744,27.6937,27.6937,197900.0
2013-09-11 14:20:00,33.05,33.09,33.04,33.08,181500.0,27.6937,27.7272,27.6853,27.7188,181500.0
2013-09-11 14:25:00,33.07,33.13,33.07,33.11,164300.0,27.7104,27.7607,27.7104,27.744,164300.0
2013-09-11 14:30:00,33.11,33.13,33.05,33.07,214100.0,27.744,27.7607,27.6937,27.7104,214100.0
2013-09-11 14:35:00,33.07,33.09,33.05,33.06,244300.0,27.7104,27.7272,27.6937,27.7021,244300.0
2013-09-11 14:40:00,33.05,33.07,33.04,33.05,129100.0,27.6937,27.7104,27.6853,27.6937,129100.0
2013-09-11 14:45:00,33.05,33.05,33.01,33.02,214700.0,27.6937,27.6937,27.6602,27.6685,214700.0
2013-09-11 14:50:00,33.02,33.05,32.99,33.03,163200.0,27.6685,27.6937,27.6434,27.6769,163200.0
2013-09-11 14:55:00,33.03,33.03,32.98,33.01,145000.0,27.6769,27.6769,27.635,27.6602,145000.0
2013-09-11 15:00:00,33.01,33.04,32.99,33.02,230600.0,27.6602,27.6853,27.6434,27.6685,230600.0
2013-09-11 15:05:00,33.02,33.05,32.99,32.99,359400.0,27.6685,27.6937,27.6434,27.6434,359400.0
2013-09-11 15:10:00,32.98,33.01,32.98,33.0,184300.0,27.635,27.6602,27.635,27.6518,184300.0
2013-09-11 15:15:00,33.0,33.04,32.99,33.01,172000.0,27.6518,27.6853,27.6434,27.6602,172000.0
2013-09-11 15:20:00,33.01,33.01,32.99,33.0,338500.0,27.6602,27.6602,27.6434,27.6518,338500.0
2013-09-11 15:25:00,33.0,33.0,32.94,32.94,263100.0,27.6518,27.6518,27.6015,27.6015,263100.0
2013-09-11 15:30:00,32.94,33.01,32.94,32.99,218900.0,27.6015,27.6602,27.6015,27.6434,218900.0
2013-09-11 15:35:00,33.0,33.02,32.99,33.02,219000.0,27.6518,27.6685,27.6434,27.6685,219000.0
2013-09-11 15:40:00,33.02,33.04,33.01,33.03,403100.0,27.6685,27.6853,27.6602,27.6769,403100.0
2013-09-11 15:45:00,33.03,33.08,33.0,33.02,514200.0,27.6769,27.7188,27.6518,27.6685,514200.0
2013-09-11 15:50:00,33.03,33.04,33.01,33.03,350300.0,27.6769,27.6853,27.6602,27.6769,350300.0
2013-09-11 15:55:00,33.03,33.08,32.99,32.99,1738900.0,27.6769,27.7188,27.6434,27.6434,1738900.0
2013-09-12 09:30:00,33.01,33.07,32.93,32.99,502700.0,27.6602,27.7104,27.5931,27.6434,502700.0
2013-09-12 09:35:00,32.98,33.0,32.92,32.93,280400.0,27.635,27.6518,27.5848,27.5931,280400.0
2013-09-12 09:40:00,32.93,32.96,32.86,32.87,188500.0,27.5931,27.6183,27.5345,27.5429,188500.0
2013-09-12 09:45:00,32.87,32.93,32.87,32.9,192500.0,27.5429,27.5931,27.5429,27.568,192500.0
2013-09-12 09:50:00,32.9,32.93,32.85,32.85,174700.0,27.568,27.5931,27.5261,27.5261,174700.0
2013-09-12 09:55:00,32.86,32.91,32.83,32.9,385600.0,27.5345,27.5764,27.5093,27.568,385600.0
2013-09-12 10:00:00,32.91,32.97,32.9,32.96,367100.0,27.5764,27.6267,27.568,27.6183,367100.0
2013-09-12 10:05:00,32.96,33.01,32.94,32.94,436100.0,27.6183,27.6602,27.6015,27.6015,436100.0
2013-09-12 10:10:00,32.95,32.96,32.88,32.9,147500.0,27.6099,27.6183,27.5512,27.568,147500.0
2013-09-12 10:15:00,32.9,32.9,32.81,32.81,292400.0,27.568,27.568,27.4926,27.4926,292400.0
2013-09-12 10:20:00,32.82,32.86,32.81,32.85,229600.0,27.501,27.5345,27.4926,27.5261,229600.0
2013-09-12 10:25:00,32.84,32.86,32.84,32.86,200400.0,27.5177,27.5345,27.5177,27.5345,200400.0
2013-09-12 10:30:00,32.86,32.87,32.81,32.81,237000.0,27.5345,27.5429,27.4926,27.4926,237000.0
2013-09-12 10:35:00,32.81,32.88,32.81,32.87,177800.0,27.4926,27.5512,27.4926,27.5429,177800.0
2013-09-12 10:40:00,32.87,32.93,32.86,32.92,146200.0,27.5429,27.5931,27.5345,27.5848,146200.0
2013-09-12 10:45:00,32.92,32.93,32.88,32.91,190500.0,27.5848,27.5931,27.5512,27.5764,190500.0
2013-09-12 10:50:00,32.91,32.92,32.89,32.91,137400.0,27.5764,27.5848,27.5596,27.5764,137400.0
2013-09-12 10:55:00,32.91,32.92,32.88,32.89,113100.0,27.5764,27.5848,27.5512,27.5596,113100.0
2013-09-12 11:00:00,32.9,32.92,32.89,32.92,105900.0,27.568,27.5848,27.5596,27.5848,105900.0
2013-09-12 11:05:00,32.91,32.91,32.87,32.88,145900.0,27.5764,27.5764,27.5429,27.5512,145900.0
2013-09-12 11:10:00,32.87,32.88,32.86,32.86,59100.0,27.5429,27.5512,27.5345,27.5345,59100.0
2013-09-12 11:15:00,32.87,32.88,32.82,32.82,125100.0,27.5429,27.5512,27.501,27.501,125100.0
2013-09-12 11:20:00,32.82,32.86,32.82,32.84,187700.0,27.501,27.5345,27.501,27.5177,187700.0
2013-09-12 11:25:00,32.84,32.85,32.82,32.84,156200.0,27.5177,27.5261,27.501,27.5177,156200.0
2013-09-12 11:30:00,32.84,32.89,32.82,32.82,162300.0,27.5177,27.5596,27.501,27.501,162300.0
2013-09-12 11:35:00,32.83,32.86,32.78,32.78,123900.0,27.5093,27.5345,27.4674,27.4674,123900.0
2013-09-12 11:40:00,32.78,32.81,32.78,32.81,115700.0,27.4674,27.4926,27.4674,27.4926,115700.0
2013-09-12 11:45:00,32.8,32.84,32.8,32.83,116600.0,27.4842,27.5177,27.4842,27.5093,116600.0
2013-09-12 11:50:00,32.84,32.84,32.81,32.84,177900.0,27.5177,27.5177,27.4926,27.5177,177900.0
2013-09-12 11:55:00,32.84,32.87,32.83,32.84,148500.0,27.5177,27.5429,27.5093,27.5177,148500.0
2013-09-12 12:00:00,32.84,32.85,32.8,32.81,199200.0,27.5177,27.5261,27.4842,27.4926,199200.0
2013-09-12 12:05:00,32.82,32.82,32.78,32.81,114400.0,27.501,27.501,27.4674,27.4926,114400.0
2013-09-12 12:10:00,32.81,32.83,32.79,32.8,165700.0,27.4926,27.5093,27.4758,27.4842,165700.0
2013-09-12 12:15:00,32.8,32.85,32.8,32.85,80700.0,27.4842,27.5261,27.4842,27.5261,80700.0
2013-09-12 12:20:00,32.85,32.85,32.82,32.84,72500.0,27.5261,27.5261,27.501,27.5177,72500.0
2013-09-12 12:25:00,32.84,32.84,32.82,32.84,63700.0,27.5177,27.5177,27.501,27.5177,63700.0
2013-09-12 12:30:00,32.84,32.86,32.83,32.85,113900.0,27.5177,27.5345,27.5093,27.5261,113900.0
2013-09-12 12:35:00,32.86,32.88,32.85,32.87,89000.0,27.5345,27.5512,27.5261,27.5429,89000.0
2013-09-12 12:40:00,32.88,32.88,32.86,32.87,75200.0,27.5512,27.5512,27.5345,27.5429,75200.0
2013-09-12 12:45:00,32.87,32.89,32.87,32.87,111500.0,27.5429,27.5596,27.5429,27.5429,111500.0
2013-09-12 12:50:00,32.87,32.89,32.86,32.87,63600.0,27.5429,27.5596,27.5345,27.5429,63600.0
2013-09-12 12:55:00,32.87,32.91,32.85,32.9,85300.0,27.5429,27.5764,27.5261,27.568,85300.0
2013-09-12 13:00:00,32.9,32.93,32.89,32.93,84600.0,27.568,27.5931,27.5596,27.5931,84600.0
2013-09-12 13:05:00,32.93,32.95,32.93,32.95,191300.0,27.5931,27.6099,27.5931,27.6099,191300.0
2013-09-12 13:10:00,32.95,32.95,32.9,32.93,155300.0,27.6099,27.6099,27.568,27.5931,155300.0
2013-09-12 13:15:00,32.93,32.96,32.93,32.95,198500.0,27.5931,27.6183,27.5931,27.6099,198500.0
2013-09-12 13:20:00,32.95,33.05,32.95,33.05,419200.0,27.6099,27.6937,27.6099,27.6937,419200.0
2013-09-12 13:25:00,33.05,33.11,33.05,33.07,337000.0,27.6937,27.744,27.6937,27.7104,337000.0
2013-09-12 13:30:00,33.08,33.08,33.0,33.0,186000.0,27.7188,27.7188,27.6518,27.6518,186000.0
2013-09-12 13:35:00,33.01,33.02,32.99,33.01,72500.0,27.6602,27.6685,27.6434,27.6602,72500.0
2013-09-12 13:40:00,33.02,33.03,32.98,33.0,489700.0,27.6685,27.6769,27.635,27.6518,489700.0
2013-09-12 13:45:00,33.0,33.0,32.94,32.95,105800.0,27.6518,27.6518,27.6015,27.6099,105800.0
2013-09-12 13:50:00,32.95,32.95,32.93,32.94,89300.0,27.6099,27.6099,27.5931,27.6015,89300.0
2013-09-12 13:55:00,32.94,32.96,32.89,32.9,393300.0,27.6015,27.6183,27.5596,27.568,393300.0
2013-09-12 14:00:00,32.89,32.89,32.84,32.85,321100.0,27.5596,27.5596,27.5177,27.5261,321100.0
2013-09-12 14:05:00,32.85,32.9,32.84,32.89,138000.0,27.5261,27.568,27.5177,27.5596,138000.0
2013-09-12 14:10:00,32.89,32.92,32.88,32.9,126900.0,27.5596,27.5848,27.5512,27.568,126900.0
2013-09-12 14:15:00,32.9,32.93,32.89,32.91,100000.0,27.568,27.5931,27.5596,27.5764,100000.0
2013-09-12 14:20:00,32.92,32.94,32.91,32.94,74300.0,27.5848,27.6015,27.5764,27.6015,74300.0
2013-09-12 14:25:00,32.92,32.94,32.92,32.94,57900.0,27.5848,27.6015,27.5848,27.6015,57900.0
2013-09-12 14:30:00,32.94,32.94,32.89,32.9,125200.0,27.6015,27.6015,27.5596,27.568,125200.0
2013-09-12 14:35:00,32.9,32.9,32.84,32.85,189700.0,27.568,27.568,27.5177,27.5261,189700.0
2013-09-12 14:40:00,32.84,32.85,32.83,32.84,103900.0,27.5177,27.5261,27.5093,27.5177,103900.0
2013-09-12 14:45:00,32.84,32.9,32.84,32.9,121000.0,27.5177,27.568,27.5177,27.568,121000.0
2013-09-12 14:50:00,32.9,32.9,32.89,32.9,68700.0,27.568,27.568,27.5596,27.568,68700.0
2013-09-12 14:55:00,32.91,32.95,32.9,32.93,103800.0,27.5764,27.6099,27.568,27.5931,103800.0
2013-09-12 15:00:00,32.93,32.93,32.92,32.93,51200.0,27.5931,27.5931,27.5848,27.5931,51200.0
2013-09-12 15:05:00,32.92,32.93,32.87,32.87,183000.0,27.5848,27.5931,27.5429,27.5429,183000.0
2013-09-12 15:10:00,32.87,32.91,32.87,32.91,88300.0,27.5429,27.5764,27.5429,27.5764,88300.0
2013-09-12 15:15:00,32.91,32.91,32.88,32.9,123500.0,27.5764,27.5764,27.5512,27.568,123500.0
2013-09-12 15:20:00,32.91,32.93,32.89,32.91,119900.0,27.5764,27.5931,27.5596,27.5764,119900.0
2013-09-12 15:25:00,32.91,32.94,32.91,32.93,151700.0,27.5764,27.6015,27.5764,27.5931,151700.0
2013-09-12 15:30:00,32.93,32.93,32.9,32.91,227700.0,27.5931,27.5931,27.568,27.5764,227700.0
2013-09-12 15:35:00,32.91,32.94,32.91,32.94,186500.0,27.5764,27.6015,27.5764,27.6015,186500.0
2013-09-12 15:40:00,32.94,32.94,32.88,32.88,262900.0,27.6015,27.6015,27.5512,27.5512,262900.0
2013-09-12 15:45:00,32.89,32.9,32.85,32.86,278800.0,27.5596,27.568,27.5261,27.5345,278800.0
2013-09-12 15:50:00,32.85,32.86,32.75,32.75,796800.0,27.5261,27.5345,27.4423,27.4423,796800.0
2013-09-12 15:55:00,32.76,32.81,32.75,32.8,1305100.0,27.4507,27.4926,27.4423,27.4842,1305100.0
2013-09-13 09:30:00,32.84,32.87,32.75,32.76,306200.0,27.5177,27.5429,27.4423,27.4507,306200.0
2013-09-13 09:35:00,32.76,32.76,32.6,32.65,310900.0,27.4507,27.4507,27.3166,27.3585,310900.0
2013-09-13 09:40:00,32.65,32.67,32.53,32.53,389800.0,27.3585,27.3753,27.258,27.258,389800.0
2013-09-13 09:45:00,32.54,32.7,32.52,32.62,467600.0,27.2663,27.4004,27.2496,27.3334,467600.0
2013-09-13 09:50:00,32.62,32.81,32.61,32.78,177800.0,27.3334,27.4926,27.325,27.4674,177800.0
2013-09-13 09:55:00,32.77,32.81,32.72,32.8,140700.0,27.4591,27.4926,27.4172,27.4842,140700.0
2013-09-13 10:00:00,32.78,32.8,32.64,32.67,178900.0,27.4674,27.4842,27.3501,27.3753,178900.0
2013-09-13 10:05:00,32.67,32.68,32.63,32.64,185100.0,27.3753,27.3836,27.3418,27.3501,185100.0
2013-09-13 10:10:00,32.64,32.68,32.6,32.65,208100.0,27.3501,27.3836,27.3166,27.3585,208100.0
2013-09-13 10:15:00,32.65,32.65,32.6,32.61,328300.0,27.3585,27.3585,27.3166,27.325,328300.0
2013-09-13 10:20:00,32.61,32.65,32.61,32.63,165500.0,27.325,27.3585,27.325,27.3418,165500.0
2013-09-13 10:25:00,32.64,32.64,32.6,32.63,163000.0,27.3501,27.3501,27.3166,27.3418,163000.0
2013-09-13 10:30:00,32.64,32.68,32.63,32.67,267700.0,27.3501,27.3836,27.3418,27.3753,267700.0
2013-09-13 10:35:00,32.67,32.68,32.62,32.64,152900.0,27.3753,27.3836,27.3334,27.3501,152900.0
2013-09-13 10:40:00,32.64,32.65,32.59,32.59,247200.0,27.3501,27.3585,27.3082,27.3082,247200.0
2013-09-13 10:45:00,32.6,32.62,32.55,32.59,542500.0,27.3166,27.3334,27.2747,27.3082,542500.0
2013-09-13 10:50:00,32.58,32.63,32.55,32.58,323600.0,27.2999,27.3418,27.2747,27.2999,323600.0
2013-09-13 10:55:00,32.58,32.63,32.58,32.58,220400.0,27.2999,27.3418,27.2999,27.2999,220400.0
2013-09-13 11:00:00,32.59,32.61,32.59,32.6,76300.0,27.3082,27.325,27.3082,27.3166,76300.0
2013-09-13 11:05:00,32.6,32.6,32.58,32.58,110700.0,27.3166,27.3166,27.2999,27.2999,110700.0
2013-09-13 11:10:00,32.58,32.61,32.58,32.6,121700.0,27.2999,27.325,27.2999,27.3166,121700.0
2013-09-13 11:15:00,32.6,32.62,32.6,32.61,423200.0,27.3166,27.3334,27.3166,27.325,423200.0
2013-09-13 11:20:00,32.62,32.65,32.62,32.65,165300.0,27.3334,27.3585,27.3334,27.3585,165300.0
2013-09-13 11:25:00,32.65,32.68,32.64,32.68,155300.0,27.3585,27.3836,27.3501,27.3836,155300.0
2013-09-13 11:30:00,32.67,32.7,32.66,32.68,137200.0,27.3753,27.4004,27.3669,27.3836,137200.0
2013-09-13 11:35:00,32.67,32.68,32.67,32.68,32800.0,27.3753,27.3836,27.3753,27.3836,32800.0
2013-09-13 11:40:00,32.68,32.68,32.65,32.66,88200.0,27.3836,27.3836,27.3585,27.3669,88200.0
2013-09-13 11:45:00,32.66,32.69,32.66,32.68,80100.0,27.3669,27.392,27.3669,27.3836,80100.0
2013-09-13 11:50:00,32.68,32.7,32.68,32.7,71700.0,27.3836,27.4004,27.3836,27.4004,71700.0
2013-09-13 11:55:00,32.7,32.7,32.68,32.69,73500.0,27.4004,27.4004,27.3836,27.392,73500.0
2013-09-13 12:00:00,32.69,32.7,32.67,32.67,148200.0,27.392,27.4004,27.3753,27.3753,148200.0
2013-09-13 12:05:00,32.68,32.68,32.64,32.66,182800.0,27.3836,27.3836,27.3501,27.3669,182800.0
2013-09-13 12:10:00,32.67,32.68,32.66,32.68,48400.0,27.3753,27.3836,27.3669,27.3836,48400.0
2013-09-13 12:15:00,32.67,32.7,32.67,32.68,214000.0,27.3753,27.4004,27.3753,27.3836,214000.0
2013-09-13 12:20:00,32.68,32.69,32.67,32.68,178600.0,27.3836,27.392,27.3753,27.3836,178600.0
2013-09-13 12:25:00,32.67,32.7,32.67,32.69,147600.0,27.3753,27.4004,27.3753,27.392,147600.0
2013-09-13 12:30:00,32.69,32.69,32.66,32.66,432900.0,27.392,27.392,27.3669,27.3669,432900.0
2013-09-13 12:35:00,32.66,32.67,32.64,32.64,41900.0,27.3669,27.3753,27.3501,27.3501,41900.0
2013-09-13 12:40:00,32.64,32.65,32.64,32.64,46800.0,27.3501,27.3585,27.3501,27.3501,46800.0
2013-09-13 12:45:00,32.64,32.67,32.64,32.66,66900.0,27.3501,27.3753,27.3501,27.3669,66900.0
2013-09-13 12:50:00,32.66,32.66,32.65,32.66,21100.0,27.3669,27.3669,27.3585,27.3669,21100.0
2013-09-13 12:55:00,32.66,32.67,32.65,32.67,47700.0,27.3669,27.3753,27.3585,27.3753,47700.0
2013-09-13 13:00:00,32.67,32.67,32.64,32.65,133100.0,27.3753,27.3753,27.3501,27.3585,133100.0
2013-09-13 13:05:00,32.65,32.65,32.64,32.65,47800.0,27.3585,27.3585,27.3501,27.3585,47800.0
2013-09-13 13:10:00,32.65,32.65,32.63,32.63,81200.0,27.3585,27.3585,27.3418,27.3418,81200.0
2013-09-13 13:15:00,32.64,32.64,32.61,32.62,115500.0,27.3501,27.3501,27.325,27.3334,115500.0
2013-09-13 13:20:00,32.62,32.63,32.61,32.62,169100.0,27.3334,27.3418,27.325,27.3334,169100.0
2013-09-13 13:25:00,32.62,32.65,32.61,32.65,182000.0,27.3334,27.3585,27.325,27.3585,182000.0
2013-09-13 13:30:00,32.65,32.65,32.64,32.64,25500.0,27.3585,27.3585,27.3501,27.3501,25500.0
2013-09-13 13:35:00,32.65,32.65,32.63,32.64,62500.0,27.3585,27.3585,27.3418,27.3501,62500.0
2013-09-13 13:40:00,32.63,32.65,32.63,32.64,111600.0,27.3418,27.3585,27.3418,27.3501,111600.0
2013-09-13 13:45:00,32.64,32.64,32.6,32.6,247600.0,27.3501,27.3501,27.3166,27.3166,247600.0
2013-09-13 13:50:00,32.61,32.63,32.6,32.62,96200.0,27.325,27.3418,27.3166,27.3334,96200.0
2013-09-13 13:55:00,32.63,32.64,32.62,32.63,60900.0,27.3418,27.3501,27.3334,27.3418,60900.0
2013-09-13 14:00:00,32.63,32.66,32.62,32.63,228600.0,27.3418,27.3669,27.3334,27.3418,228600.0
2013-09-13 14:05:00,32.63,32.63,32.62,32.62,315500.0,27.3418,27.3418,27.3334,27.3334,315500.0
2013-09-13 14:10:00,32.62,32.63,32.58,32.59,276200.0,27.3334,27.3418,27.2999,27.3082,276200.0
2013-09-13 14:15:00,32.59,32.6,32.56,32.57,196200.0,27.3082,27.3166,27.2831,27.2915,196200.0
2013-09-13 14:20:00,32.56,32.56,32.52,32.52,160600.0,27.2831,27.2831,27.2496,27.2496,160600.0
2013-09-13 14:25:00,32.52,32.55,32.52,32.53,116600.0,27.2496,27.2747,27.2496,27.258,116600.0
2013-09-13 14:30:00,32.53,32.56,32.53,32.54,167800.0,27.258,27.2831,27.258,27.2663,167800.0
2013-09-13 14:35:00,32.55,32.55,32.53,32.54,104200.0,27.2747,27.2747,27.258,27.2663,104200.0
2013-09-13 14:40:00,32.54,32.54,32.53,32.54,79400.0,27.2663,27.2663,27.258,27.2663,79400.0
2013-09-13 14:45:00,32.53,32.54,32.53,32.53,59600.0,27.258,27.2663,27.258,27.258,59600.0
2013-09-13 14:50:00,32.53,32.54,32.53,32.54,88200.0,27.258,27.2663,27.258,27.2663,88200.0
2013-09-13 14:55:00,32.53,32.55,32.49,32.51,475200.0,27.258,27.2747,27.2244,27.2412,475200.0
2013-09-13 15:00:00,32.52,32.57,32.51,32.56,117600.0,27.2496,27.2915,27.2412,27.2831,117600.0
2013-09-13 15:05:00,32.57,32.62,32.57,32.59,188900.0,27.2915,27.3334,27.2915,27.3082,188900.0
2013-09-13 15:10:00,32.59,32.6,32.53,32.56,331500.0,27.3082,27.3166,27.258,27.2831,331500.0
2013-09-13 15:15:00,32.56,32.58,32.49,32.5,286600.0,27.2831,27.2999,27.2244,27.2328,286600.0
2013-09-13 15:20:00,32.51,32.51,32.47,32.47,298300.0,27.2412,27.2412,27.2077,27.2077,298300.0
2013-09-13 15:25:00,32.48,32.48,32.43,32.45,235600.0,27.2161,27.2161,27.1742,27.1909,235600.0
2013-09-13 15:30:00,32.44,32.48,32.44,32.48,267500.0,27.1825,27.2161,27.1825,27.2161,267500.0
2013-09-13 15:35:00,32.48,32.48,32.45,32.45,244700.0,27.2161,27.2161,27.1909,27.1909,244700.0
2013-09-13 15:40:00,32.46,32.46,32.39,32.4,257700.0,27.1993,27.1993,27.1406,27.149,257700.0
2013-09-13 15:45:00,32.4,32.42,32.39,32.42,534000.0,27.149,27.1658,27.1406,27.1658,534000.0
2013-09-13 15:50:00,32.41,32.43,32.38,32.4,480200.0,27.1574,27.1742,27.1323,27.149,480200.0
2013-09-13 15:55:00,32.4,32.45,32.35,32.45,1342600.0,27.149,27.1909,27.1071,27.1909,1342600.0
2013-09-16 09:30:00,32.84,32.93,32.83,32.85,955100.0,27.5177,27.5931,27.5093,27.5261,955100.0
2013-09-16 09:35:00,32.85,32.92,32.83,32.91,565500.0,27.5261,27.5848,27.5093,27.5764,565500.0
2013-09-16 09:40:00,32.91,32.91,32.85,32.89,338800.0,27.5764,27.5764,27.5261,27.5596,338800.0
2013-09-16 09:45:00,32.89,32.92,32.83,32.87,510200.0,27.5596,27.5848,27.5093,27.5429,510200.0
2013-09-16 09:50:00,32.88,32.9,32.78,32.85,584700.0,27.5512,27.568,27.4674,27.5261,584700.0
2013-09-16 09:55:00,32.85,32.87,32.78,32.86,509500.0,27.5261,27.5429,27.4674,27.5345,509500.0
2013-09-16 10:00:00,32.85,32.9,32.8,32.89,421200.0,27.5261,27.568,27.4842,27.5596,421200.0
2013-09-16 10:05:00,32.89,32.9,32.86,32.87,268800.0,27.5596,27.568,27.5345,27.5429,268800.0
2013-09-16 10:10:00,32.87,32.91,32.87,32.9,381100.0,27.5429,27.5764,27.5429,27.568,381100.0
2013-09-16 10:15:00,32.9,33.01,32.9,32.99,645300.0,27.568,27.6602,27.568,27.6434,645300.0
2013-09-16 10:20:00,32.99,33.04,32.99,33.04,929800.0,27.6434,27.6853,27.6434,27.6853,929800.0
2013-09-16 10:25:00,33.04,33.15,33.03,33.15,503000.0,27.6853,27.7775,27.6769,27.7775,503000.0
2013-09-16 10:30:00,33.14,33.15,33.06,33.09,402300.0,27.7691,27.7775,27.7021,27.7272,402300.0
2013-09-16 10:35:00,33.09,33.1,33.05,33.08,242800.0,27.7272,27.7356,27.6937,27.7188,242800.0
2013-09-16 10:40:00,33.08,33.1,33.06,33.07,261200.0,27.7188,27.7356,27.7021,27.7104,261200.0
2013-09-16 10:45:00,33.08,33.11,33.02,33.05,367700.0,27.7188,27.744,27.6685,27.6937,367700.0
2013-09-16 10:50:00,33.05,33.07,33.02,33.07,247400.0,27.6937,27.7104,27.6685,27.7104,247400.0
2013-09-16 10:55:00,33.07,33.07,33.04,33.05,272400.0,27.7104,27.7104,27.6853,27.6937,272400.0
2013-09-16 11:00:00,33.05,33.05,32.99,32.99,174200.0,27.6937,27.6937,27.6434,27.6434,174200.0
2013-09-16 11:05:00,32.99,33.03,32.99,33.01,233900.0,27.6434,27.6769,27.6434,27.6602,233900.0
2013-09-16 11:10:00,33.01,33.05,32.99,33.0,281600.0,27.6602,27.6937,27.6434,27.6518,281600.0
2013-09-16 11:15:00,33.0,33.02,32.99,33.01,198800.0,27.6518,27.6685,27.6434,27.6602,198800.0
2013-09-16 11:20:00,33.01,33.05,33.01,33.04,262000.0,27.6602,27.6937,27.6602,27.6853,262000.0
2013-09-16 11:25:00,33.04,33.05,33.03,33.03,154100.0,27.6853,27.6937,27.6769,27.6769,154100.0
2013-09-16 11:30:00,33.03,33.06,33.03,33.06,269600.0,27.6769,27.7021,27.6769,27.7021,269600.0
2013-09-16 11:35:00,33.06,33.11,33.04,33.09,312200.0,27.7021,27.744,27.6853,27.7272,312200.0
2013-09-16 11:40:00,33.08,33.11,33.04,33.04,290700.0,27.7188,27.744,27.6853,27.6853,290700.0
2013-09-16 11:45:00,33.05,33.1,33.04,33.1,107100.0,27.6937,27.7356,27.6853,27.7356,107100.0
2013-09-16 11:50:00,33.1,33.11,33.04,33.07,199200.0,27.7356,27.744,27.6853,27.7104,199200.0
2013-09-16 11:55:00,33.07,33.11,33.06,33.08,183400.0,27.7104,27.744,27.7021,27.7188,183400.0
2013-09-16 12:00:00,33.09,33.11,33.07,33.11,126700.0,27.7272,27.744,27.7104,27.744,126700.0
2013-09-16 12:05:00,33.11,33.12,33.09,33.1,211900.0,27.744,27.7523,27.7272,27.7356,211900.0
2013-09-16 12:10:00,33.09,33.15,33.09,33.14,141700.0,27.7272,27.7775,27.7272,27.7691,141700.0
2013-09-16 12:15:00,33.14,33.15,33.09,33.11,250800.0,27.7691,27.7775,27.7272,27.744,250800.0
2013-09-16 12:20:00,33.12,33.12,33.11,33.12,73400.0,27.7523,27.7523,27.744,27.7523,73400.0
2013-09-16 12:25:00,33.12,33.12,33.08,33.09,237400.0,27.7523,27.7523,27.7188,27.7272,237400.0
2013-09-16 12:30:00,33.1,33.1,33.08,33.09,157600.0,27.7356,27.7356,27.7188,27.7272,157600.0
2013-09-16 12:35:00,33.1,33.1,33.09,33.09,127800.0,27.7356,27.7356,27.7272,27.7272,127800.0
2013-09-16 12:40:00,33.09,33.1,33.09,33.09,127600.0,27.7272,27.7356,27.7272,27.7272,127600.0
2013-09-16 12:45:00,33.09,33.1,33.08,33.09,204000.0,27.7272,27.7356,27.7188,27.7272,204000.0
2013-09-16 12:50:00,33.09,33.1,33.04,33.05,260300.0,27.7272,27.7356,27.6853,27.6937,260300.0
2013-09-16 12:55:00,33.05,33.05,32.98,32.99,287500.0,27.6937,27.6937,27.635,27.6434,287500.0
2013-09-16 13:00:00,32.98,33.07,32.97,33.07,191200.0,27.635,27.7104,27.6267,27.7104,191200.0
2013-09-16 13:05:00,33.07,33.07,33.03,33.06,134400.0,27.7104,27.7104,27.6769,27.7021,134400.0
2013-09-16 13:10:00,33.07,33.1,33.06,33.09,274500.0,27.7104,27.7356,27.7021,27.7272,274500.0
2013-09-16 13:15:00,33.08,33.09,33.02,33.02,128400.0,27.7188,27.7272,27.6685,27.6685,128400.0
2013-09-16 13:20:00,33.02,33.05,32.99,33.01,296900.0,27.6685,27.6937,27.6434,27.6602,296900.0
2013-09-16 13:25:00,33.02,33.02,33.01,33.02,57600.0,27.6685,27.6685,27.6602,27.6685,57600.0
2013-09-16 13:30:00,33.02,33.03,32.93,32.95,366400.0,27.6685,27.6769,27.5931,27.6099,366400.0
2013-09-16 13:35:00,32.95,32.98,32.94,32.98,138300.0,27.6099,27.635,27.6015,27.635,138300.0
2013-09-16 13:40:00,32.98,32.98,32.9,32.97,244200.0,27.635,27.635,27.568,27.6267,244200.0
2013-09-16 13:45:00,32.98,33.05,32.97,33.04,144600.0,27.635,27.6937,27.6267,27.6853,144600.0
2013-09-16 13:50:00,33.03,33.07,33.02,33.07,102200.0,27.6769,27.7104,27.6685,27.7104,102200.0
2013-09-16 13:55:00,33.07,33.1,33.05,33.08,147000.0,27.7104,27.7356,27.6937,27.7188,147000.0
2013-09-16 14:00:00,33.08,33.1,33.03,33.03,258400.0,27.7188,27.7356,27.6769,27.6769,258400.0
2013-09-16 14:05:00,33.03,33.07,33.03,33.05,174600.0,27.6769,27.7104,27.6769,27.6937,174600.0
2013-09-16 14:10:00,33.05,33.06,33.04,33.05,70800.0,27.6937,27.7021,27.6853,27.6937,70800.0
2013-09-16 14:15:00,33.04,33.07,33.04,33.06,150400.0,27.6853,27.7104,27.6853,27.7021,150400.0
2013-09-16 14:20:00,33.07,33.07,33.05,33.06,140800.0,27.7104,27.7104,27.6937,27.7021,140800.0
2013-09-16 14:25:00,33.06,33.08,33.04,33.08,127200.0,27.7021,27.7188,27.6853,27.7188,127200.0
2013-09-16 14:30:00,33.07,33.09,33.02,33.05,169400.0,27.7104,27.7272,27.6685,27.6937,169400.0
2013-09-16 14:35:00,33.04,33.05,33.0,33.02,168100.0,27.6853,27.6937,27.6518,27.6685,168100.0
2013-09-16 14:40:00,33.02,33.03,33.02,33.03,67700.0,27.6685,27.6769,27.6685,27.6769,67700.0
2013-09-16 14:45:00,33.02,33.03,33.02,33.03,188700.0,27.6685,27.6769,27.6685,27.6769,188700.0
2013-09-16 14:50:00,33.03,33.03,33.02,33.02,60800.0,27.6769,27.6769,27.6685,27.6685,60800.0
2013-09-16 14:55:00,33.02,33.03,33.0,33.01,145100.0,27.6685,27.6769,27.6518,27.6602,145100.0
2013-09-16 15:00:00,33.0,33.01,33.0,33.01,108700.0,27.6518,27.6602,27.6518,27.6602,108700.0
2013-09-16 15:05:00,33.01,33.05,33.0,33.05,254200.0,27.6602,27.6937,27.6518,27.6937,254200.0
2013-09-16 15:10:00,33.05,33.07,33.05,33.06,213400.0,27.6937,27.7104,27.6937,27.7021,213400.0
2013-09-16 15:15:00,33.06,33.13,33.05,33.13,319100.0,27.7021,27.7607,27.6937,27.7607,319100.0
2013-09-16 15:20:00,33.13,33.14,33.06,33.07,257700.0,27.7607,27.7691,27.7021,27.7104,257700.0
2013-09-16 15:25:00,33.07,33.07,32.99,32.99,480200.0,27.7104,27.7104,27.6434,27.6434,480200.0
2013-09-16 15:30:00,32.99,33.01,32.94,33.0,492200.0,27.6434,27.6602,27.6015,27.6518,492200.0
2013-09-16 15:35:00,33.0,33.0,32.93,32.93,381500.0,27.6518,27.6518,27.5931,27.5931,381500.0
2013-09-16 15:40:00,32.94,32.96,32.92,32.92,334300.0,27.6015,27.6183,27.5848,27.5848,334300.0
2013-09-16 15:45:00,32.92,32.94,32.89,32.9,612500.0,27.5848,27.6015,27.5596,27.568,612500.0
2013-09-16 15:50:00,32.91,32.95,32.89,32.95,585800.0,27.5764,27.6099,27.5596,27.6099,585800.0
2013-09-16 15:55:00,32.94,32.99,32.92,32.98,1063600.0,27.6015,27.6434,27.5848,27.635,1063600.0
2013-09-17 09:30:00,32.99,33.01,32.93,33.01,491200.0,27.6434,27.6602,27.5931,27.6602,491200.0
2013-09-17 09:35:00,33.0,33.01,32.95,33.0,490400.0,27.6518,27.6602,27.6099,27.6518,490400.0
2013-09-17 09:40:00,33.0,33.05,32.98,33.04,521800.0,27.6518,27.6937,27.635,27.6853,521800.0
2013-09-17 09:45:00,33.04,33.15,33.02,33.14,393100.0,27.6853,27.7775,27.6685,27.7691,393100.0
2013-09-17 09:50:00,33.14,33.25,33.1,33.23,482900.0,27.7691,27.8613,27.7356,27.8445,482900.0
2013-09-17 09:55:00,33.23,33.24,33.19,33.19,246700.0,27.8445,27.8529,27.811,27.811,246700.0
2013-09-17 10:00:00,33.18,33.2,33.17,33.19,206000.0,27.8026,27.8194,27.7942,27.811,206000.0
2013-09-17 10:05:00,33.19,33.21,33.12,33.15,242200.0,27.811,27.8278,27.7523,27.7775,242200.0
2013-09-17 10:10:00,33.14,33.2,33.08,33.19,294400.0,27.7691,27.8194,27.7188,27.811,294400.0
2013-09-17 10:15:00,33.19,33.29,33.19,33.29,284900.0,27.811,27.8948,27.811,27.8948,284900.0
2013-09-17 10:20:00,33.29,33.3,33.24,33.3,222100.0,27.8948,27.9032,27.8529,27.9032,222100.0
2013-09-17 10:25:00,33.3,33.3,33.28,33.29,146000.0,27.9032,27.9032,27.8864,27.8948,146000.0
2013-09-17 10:30:00,33.29,33.3,33.25,33.3,239700.0,27.8948,27.9032,27.8613,27.9032,239700.0
2013-09-17 10:35:00,33.3,33.39,33.29,33.38,337700.0,27.9032,27.9786,27.8948,27.9702,337700.0
2013-09-17 10:40:00,33.39,33.42,33.35,33.42,243800.0,27.9786,28.0037,27.9451,28.0037,243800.0
2013-09-17 10:45:00,33.42,33.43,33.33,33.33,300800.0,28.0037,28.0121,27.9283,27.9283,300800.0
2013-09-17 10:50:00,33.34,33.35,33.31,33.34,160600.0,27.9367,27.9451,27.9115,27.9367,160600.0
2013-09-17 10:55:00,33.33,33.34,33.2,33.21,355200.0,27.9283,27.9367,27.8194,27.8278,355200.0
2013-09-17 11:00:00,33.2,33.21,33.15,33.15,207000.0,27.8194,27.8278,27.7775,27.7775,207000.0
2013-09-17 11:05:00,33.15,33.2,33.15,33.2,233900.0,27.7775,27.8194,27.7775,27.8194,233900.0
2013-09-17 11:10:00,33.2,33.22,33.17,33.18,191000.0,27.8194,27.8361,27.7942,27.8026,191000.0
2013-09-17 11:15:00,33.18,33.18,33.13,33.13,95900.0,27.8026,27.8026,27.7607,27.7607,95900.0
2013-09-17 11:20:00,33.13,33.14,33.1,33.1,104400.0,27.7607,27.7691,27.7356,27.7356,104400.0
2013-09-17 11:25:00,33.1,33.14,33.09,33.12,329100.0,27.7356,27.7691,27.7272,27.7523,329100.0
2013-09-17 11:30:00,33.12,33.15,33.1,33.15,165000.0,27.7523,27.7775,27.7356,27.7775,165000.0
2013-09-17 11:35:00,33.14,33.16,33.11,33.12,190200.0,27.7691,27.7859,27.744,27.7523,190200.0
2013-09-17 11:40:00,33.12,33.16,33.11,33.15,81500.0,27.7523,27.7859,27.744,27.7775,81500.0
2013-09-17 11:45:00,33.16,33.16,33.13,33.14,108000.0,27.7859,27.7859,27.7607,27.7691,108000.0
2013-09-17 11:50:00,33.13,33.16,33.11,33.13,88600.0,27.7607,27.7859,27.744,27.7607,88600.0
2013-09-17 11:55:00,33.13,33.16,33.13,33.16,139600.0,27.7607,27.7859,27.7607,27.7859,139600.0
2013-09-17 12:00:00,33.16,33.19,33.16,33.19,126900.0,27.7859,27.811,27.7859,27.811,126900.0
2013-09-17 12:05:00,33.19,33.2,33.18,33.18,104300.0,27.811,27.8194,27.8026,27.8026,104300.0
2013-09-17 12:10:00,33.18,33.2,33.16,33.2,104000.0,27.8026,27.8194,27.7859,27.8194,104000.0
2013-09-17 12:15:00,33.19,33.21,33.18,33.2,147500.0,27.811,27.8278,27.8026,27.8194,147500.0
2013-09-17 12:20:00,33.21,33.21,33.18,33.2,121500.0,27.8278,27.8278,27.8026,27.8194,121500.0
2013-09-17 12:25:00,33.2,33.26,33.2,33.26,113600.0,27.8194,27.8697,27.8194,27.8697,113600.0
2013-09-17 12:30:00,33.26,33.27,33.23,33.27,144900.0,27.8697,27.878,27.8445,27.878,144900.0
2013-09-17 12:35:00,33.27,33.27,33.23,33.23,191500.0,27.878,27.878,27.8445,27.8445,191500.0
2013-09-17 12:40:00,33.24,33.25,33.19,33.2,123700.0,27.8529,27.8613,27.811,27.8194,123700.0
2013-09-17 12:45:00,33.2,33.2,33.18,33.19,201000.0,27.8194,27.8194,27.8026,27.811,201000.0
2013-09-17 12:50:00,33.19,33.2,33.18,33.2,126200.0,27.811,27.8194,27.8026,27.8194,126200.0
2013-09-17 12:55:00,33.2,33.22,33.19,33.2,99900.0,27.8194,27.8361,27.811,27.8194,99900.0
2013-09-17 13:00:00,33.2,33.26,33.19,33.25,452700.0,27.8194,27.8697,27.811,27.8613,452700.0
2013-09-17 13:05:00,33.25,33.26,33.2,33.21,86800.0,27.8613,27.8697,27.8194,27.8278,86800.0
2013-09-17 13:10:00,33.22,33.22,33.17,33.2,96000.0,27.8361,27.8361,27.7942,27.8194,96000.0
2013-09-17 13:15:00,33.19,33.2,33.16,33.18,150900.0,27.811,27.8194,27.7859,27.8026,150900.0
2013-09-17 13:20:00,33.17,33.19,33.17,33.19,50400.0,27.7942,27.811,27.7942,27.811,50400.0
2013-09-17 13:25:00,33.2,33.24,33.19,33.23,148700.0,27.8194,27.8529,27.811,27.8445,148700.0
2013-09-17 13:30:00,33.22,33.23,33.21,33.22,45200.0,27.8361,27.8445,27.8278,27.8361,45200.0
2013-09-17 13:35:00,33.22,33.23,33.19,33.2,151300.0,27.8361,27.8445,27.811,27.8194,151300.0
2013-09-17 13:40:00,33.2,33.24,33.2,33.24,65200.0,27.8194,27.8529,27.8194,27.8529,65200.0
2013-09-17 13:45:00,33.23,33.24,33.21,33.22,91400.0,27.8445,27.8529,27.8278,27.8361,91400.0
2013-09-17 13:50:00,33.22,33.25,33.21,33.25,141100.0,27.8361,27.8613,27.8278,27.8613,141100.0
2013-09-17 13:55:00,33.25,33.26,33.24,33.26,132800.0,27.8613,27.8697,27.8529,27.8697,132800.0
2013-09-17 14:00:00,33.26,33.27,33.25,33.27,129900.0,27.8697,27.878,27.8613,27.878,129900.0
2013-09-17 14:05:00,33.27,33.3,33.26,33.28,384600.0,27.878,27.9032,27.8697,27.8864,384600.0
2013-09-17 14:10:00,33.27,33.36,33.27,33.35,339400.0,27.878,27.9534,27.878,27.9451,339400.0
2013-09-17 14:15:00,33.36,33.36,33.33,33.34,170200.0,27.9534,27.9534,27.9283,27.9367,170200.0
2013-09-17 14:20:00,33.34,33.34,33.28,33.33,215100.0,27.9367,27.9367,27.8864,27.9283,215100.0
2013-09-17 14:25:00,33.33,33.36,33.32,33.33,167100.0,27.9283,27.9534,27.9199,27.9283,167100.0
2013-09-17 14:30:00,33.33,33.34,33.32,33.34,135400.0,27.9283,27.9367,27.9199,27.9367,135400.0
2013-09-17 14:35:00,33.34,33.34,33.29,33.3,210900.0,27.9367,27.9367,27.8948,27.9032,210900.0
2013-09-17 14:40:00,33.29,33.3,33.24,33.28,170400.0,27.8948,27.9032,27.8529,27.8864,170400.0
2013-09-17 14:45:00,33.27,33.28,33.24,33.24,245300.0,27.878,27.8864,27.8529,27.8529,245300.0
2013-09-17 14:50:00,33.25,33.29,33.24,33.27,188600.0,27.8613,27.8948,27.8529,27.878,188600.0
2013-09-17 14:55:00,33.27,33.29,33.25,33.28,269000.0,27.878,27.8948,27.8613,27.8864,269000.0
2013-09-17 15:00:00,33.27,33.28,33.27,33.28,81300.0,27.878,27.8864,27.878,27.8864,81300.0
2013-09-17 15:05:00,33.27,33.31,33.27,33.3,305700.0,27.878,27.9115,27.878,27.9032,305700.0
2013-09-17 15:10:00,33.3,33.33,33.29,33.31,536100.0,27.9032,27.9283,27.8948,27.9115,536100.0
2013-09-17 15:15:00,33.31,33.32,33.3,33.3,157900.0,27.9115,27.9199,27.9032,27.9032,157900.0
2013-09-17 15:20:00,33.3,33.32,33.28,33.31,391200.0,27.9032,27.9199,27.8864,27.9115,391200.0
2013-09-17 15:25:00,33.32,33.32,33.29,33.3,184100.0,27.9199,27.9199,27.8948,27.9032,184100.0
2013-09-17 15:30:00,33.3,33.3,33.26,33.27,231200.0,27.9032,27.9032,27.8697,27.878,231200.0
2013-09-17 15:35:00,33.26,33.27,33.26,33.27,180200.0,27.8697,27.878,27.8697,27.878,180200.0
2013-09-17 15:40:00,33.27,33.31,33.26,33.3,363000.0,27.878,27.9115,27.8697,27.9032,363000.0
2013-09-17 15:45:00,33.31,33.31,33.28,33.31,529800.0,27.9115,27.9115,27.8864,27.9115,529800.0
2013-09-17 15:50:00,33.3,33.31,33.27,33.27,387600.0,27.9032,27.9115,27.878,27.878,387600.0
2013-09-17 15:55:00,33.27,33.3,33.25,33.28,1250900.0,27.878,27.9032,27.8613,27.8864,1250900.0
2013-09-18 09:30:00,33.14,33.35,33.12,33.28,852700.0,27.7691,27.9451,27.7523,27.8864,852700.0
2013-09-18 09:35:00,33.28,33.3,33.2,33.26,533300.0,27.8864,27.9032,27.8194,27.8697,533300.0
2013-09-18 09:40:00,33.26,33.31,33.23,33.3,883400.0,27.8697,27.9115,27.8445,27.9032,883400.0
2013-09-18 09:45:00,33.3,33.44,33.29,33.43,534400.0,27.9032,28.0205,27.8948,28.0121,534400.0
2013-09-18 09:50:00,33.44,33.44,33.31,33.33,496500.0,28.0205,28.0205,27.9115,27.9283,496500.0
2013-09-18 09:55:00,33.32,33.34,33.27,33.3,450300.0,27.9199,27.9367,27.878,27.9032,450300.0
2013-09-18 10:00:00,33.3,33.32,33.24,33.3,537300.0,27.9032,27.9199,27.8529,27.9032,537300.0
2013-09-18 10:05:00,33.3,33.31,33.25,33.25,455900.0,27.9032,27.9115,27.8613,27.8613,455900.0
2013-09-18 10:10:00,33.25,33.3,33.22,33.26,763400.0,27.8613,27.9032,27.8361,27.8697,763400.0
2013-09-18 10:15:00,33.27,33.33,33.24,33.31,447500.0,27.878,27.9283,27.8529,27.9115,447500.0
2013-09-18 10:20:00,33.32,33.32,33.29,33.3,361900.0,27.9199,27.9199,27.8948,27.9032,361900.0
2013-09-18 10:25:00,33.3,33.33,33.25,33.27,521100.0,27.9032,27.9283,27.8613,27.878,521100.0
2013-09-18 10:30:00,33.27,33.33,33.27,33.29,409700.0,27.878,27.9283,27.878,27.8948,409700.0
2013-09-18 10:35:00,33.3,33.31,33.27,33.29,647400.0,27.9032,27.9115,27.878,27.8948,647400.0
2013-09-18 10:40:00,33.28,33.32,33.27,33.3,339500.0,27.8864,27.9199,27.878,27.9032,339500.0
2013-09-18 10:45:00,33.3,33.33,33.29,33.3,299100.0,27.9032,27.9283,27.8948,27.9032,299100.0
2013-09-18 10:50:00,33.31,33.35,33.27,33.28,518000.0,27.9115,27.9451,27.878,27.8864,518000.0
2013-09-18 10:55:00,33.28,33.32,33.28,33.3,422400.0,27.8864,27.9199,27.8864,27.9032,422400.0
2013-09-18 11:00:00,33.3,33.34,33.3,33.31,318200.0,27.9032,27.9367,27.9032,27.9115,318200.0
2013-09-18 11:05:00,33.32,33.34,33.32,33.33,104900.0,27.9199,27.9367,27.9199,27.9283,104900.0
2013-09-18 11:10:00,33.33,33.35,33.3,33.3,170700.0,27.9283,27.9451,27.9032,27.9032,170700.0
2013-09-18 11:15:00,33.31,33.34,33.3,33.34,263900.0,27.9115,27.9367,27.9032,27.9367,263900.0
2013-09-18 11:20:00,33.33,33.35,33.3,33.3,348300.0,27.9283,27.9451,27.9032,27.9032,348300.0
2013-09-18 11:25:00,33.3,33.34,33.3,33.33,609300.0,27.9032,27.9367,27.9032,27.9283,609300.0
2013-09-18 11:30:00,33.32,33.34,33.31,33.32,246000.0,27.9199,27.9367,27.9115,27.9199,246000.0
2013-09-18 11:35:00,33.33,33.35,33.32,33.32,217600.0,27.9283,27.9451,27.9199,27.9199,217600.0
2013-09-18 11:40:00,33.33,33.34,33.32,33.34,180800.0,27.9283,27.9367,27.9199,27.9367,180800.0
2013-09-18 11:45:00,33.34,33.34,33.29,33.3,306800.0,27.9367,27.9367,27.8948,27.9032,306800.0
2013-09-18 11:50:00,33.29,33.3,33.28,33.3,207500.0,27.8948,27.9032,27.8864,27.9032,207500.0
2013-09-18 11:55:00,33.3,33.31,33.21,33.22,424400.0,27.9032,27.9115,27.8278,27.8361,424400.0
2013-09-18 12:00:00,33.23,33.26,33.19,33.19,311900.0,27.8445,27.8697,27.811,27.811,311900.0
2013-09-18 12:05:00,33.19,33.23,33.19,33.19,173000.0,27.811,27.8445,27.811,27.811,173000.0
2013-09-18 12:10:00,33.2,33.21,33.13,33.14,337900.0,27.8194,27.8278,27.7607,27.7691,337900.0
2013-09-18 12:15:00,33.14,33.17,33.13,33.15,139200.0,27.7691,27.7942,27.7607,27.7775,139200.0
2013-09-18 12:20:00,33.15,33.24,33.14,33.22,198700.0,27.7775,27.8529,27.7691,27.8361,198700.0
2013-09-18 12:25:00,33.23,33.23,33.21,33.21,150800.0,27.8445,27.8445,27.8278,27.8278,150800.0
2013-09-18 12:30:00,33.21,33.26,33.21,33.25,195200.0,27.8278,27.8697,27.8278,27.8613,195200.0
2013-09-18 12:35:00,33.26,33.28,33.25,33.27,187100.0,27.8697,27.8864,27.8613,27.878,187100.0
2013-09-18 12:40:00,33.27,33.34,33.27,33.34,149200.0,27.878,27.9367,27.878,27.9367,149200.0
2013-09-18 12:45:00,33.34,33.38,33.33,33.36,262800.0,27.9367,27.9702,27.9283,27.9534,262800.0
2013-09-18 12:50:00,33.36,33.36,33.28,33.3,224300.0,27.9534,27.9534,27.8864,27.9032,224300.0
2013-09-18 12:55:00,33.3,33.34,33.3,33.32,191700.0,27.9032,27.9367,27.9032,27.9199,191700.0
2013-09-18 13:00:00,33.32,33.36,33.31,33.35,95200.0,27.9199,27.9534,27.9115,27.9451,95200.0
2013-09-18 13:05:00,33.36,33.37,33.35,33.37,127600.0,27.9534,27.9618,27.9451,27.9618,127600.0
2013-09-18 13:10:00,33.38,33.38,33.35,33.35,237800.0,27.9702,27.9702,27.9451,27.9451,237800.0
2013-09-18 13:15:00,33.36,33.38,33.34,33.36,280500.0,27.9534,27.9702,27.9367,27.9534,280500.0
2013-09-18 13:20:00,33.35,33.36,33.31,33.32,166100.0,27.9451,27.9534,27.9115,27.9199,166100.0
2013-09-18 13:25:00,33.32,33.32,33.3,33.3,235900.0,27.9199,27.9199,27.9032,27.9032,235900.0
2013-09-18 13:30:00,33.31,33.31,33.27,33.28,283000.0,27.9115,27.9115,27.878,27.8864,283000.0
2013-09-18 13:35:00,33.29,33.38,33.28,33.38,267300.0,27.8948,27.9702,27.8864,27.9702,267300.0
2013-09-18 13:40:00,33.38,33.39,33.35,33.37,253800.0,27.9702,27.9786,27.9451,27.9618,253800.0
2013-09-18 13:45:00,33.36,33.4,33.36,33.39,231400.0,27.9534,27.987,27.9534,27.9786,231400.0
2013-09-18 13:50:00,33.4,33.4,33.37,33.4,195000.0,27.987,27.987,27.9618,27.987,195000.0
2013-09-18 13:55:00,33.4,33.4,33.35,33.35,216200.0,27.987,27.987,27.9451,27.9451,216200.0
2013-09-18 14:00:00,33.36,33.64,33.36,33.57,1003800.0,27.9534,28.1881,27.9534,28.1294,1003800.0
2013-09-18 14:05:00,33.57,33.65,33.52,33.58,420700.0,28.1294,28.1964,28.0875,28.1378,420700.0
2013-09-18 14:10:00,33.58,33.75,33.58,33.65,510500.0,28.1378,28.2802,28.1378,28.1964,510500.0
2013-09-18 14:15:00,33.64,33.68,33.63,33.64,218800.0,28.1881,28.2216,28.1797,28.1881,218800.0
2013-09-18 14:20:00,33.65,33.69,33.62,33.67,639200.0,28.1964,28.23,28.1713,28.2132,639200.0
2013-09-18 14:25:00,33.67,33.68,33.57,33.57,351500.0,28.2132,28.2216,28.1294,28.1294,351500.0
2013-09-18 14:30:00,33.57,33.58,33.52,33.53,408900.0,28.1294,28.1378,28.0875,28.0959,408900.0
2013-09-18 14:35:00,33.53,33.6,33.52,33.57,460400.0,28.0959,28.1545,28.0875,28.1294,460400.0
2013-09-18 14:40:00,33.58,33.62,33.57,33.6,458900.0,28.1378,28.1713,28.1294,28.1545,458900.0
2013-09-18 14:45:00,33.6,33.65,33.59,33.61,587900.0,28.1545,28.1964,28.1462,28.1629,587900.0
2013-09-18 14:50:00,33.61,33.75,33.61,33.71,457600.0,28.1629,28.2802,28.1629,28.2467,457600.0
2013-09-18 14:55:00,33.71,33.75,33.68,33.73,450000.0,28.2467,28.2802,28.2216,28.2635,450000.0
2013-09-18 15:00:00,33.73,33.76,33.68,33.69,555000.0,28.2635,28.2886,28.2216,28.23,555000.0
2013-09-18 15:05:00,33.69,33.69,33.61,33.67,362900.0,28.23,28.23,28.1629,28.2132,362900.0
2013-09-18 15:10:00,33.68,33.69,33.64,33.69,683200.0,28.2216,28.23,28.1881,28.23,683200.0
2013-09-18 15:15:00,33.69,33.74,33.68,33.72,335700.0,28.23,28.2719,28.2216,28.2551,335700.0
2013-09-18 15:20:00,33.72,33.75,33.68,33.68,451900.0,28.2551,28.2802,28.2216,28.2216,451900.0
2013-09-18 15:25:00,33.68,33.69,33.63,33.65,548100.0,28.2216,28.23,28.1797,28.1964,548100.0
2013-09-18 15:30:00,33.65,33.7,33.65,33.7,453000.0,28.1964,28.2383,28.1964,28.2383,453000.0
2013-09-18 15:35:00,33.7,33.77,33.66,33.73,948800.0,28.2383,28.297,28.2048,28.2635,948800.0
2013-09-18 15:40:00,33.74,33.77,33.67,33.77,761500.0,28.2719,28.297,28.2132,28.297,761500.0
2013-09-18 15:45:00,33.76,33.85,33.75,33.81,781100.0,28.2886,28.364,28.2802,28.3305,781100.0
2013-09-18 15:50:00,33.81,33.84,33.7,33.72,1195200.0,28.3305,28.3557,28.2383,28.2551,1195200.0
2013-09-18 15:55:00,33.7,33.91,33.7,33.88,2370700.0,28.2383,28.4143,28.2383,28.3892,2370700.0
2013-09-19 09:30:00,33.66,33.79,33.5,33.74,3580900.0,28.2048,28.3138,28.0708,28.2719,3580900.0
2013-09-19 09:35:00,33.74,33.77,33.25,33.58,2759200.0,28.2719,28.297,27.8613,28.1378,2759200.0
2013-09-19 09:40:00,33.59,33.67,33.5,33.62,1712700.0,28.1462,28.2132,28.0708,28.1713,1712700.0
2013-09-19 09:45:00,33.61,33.63,33.48,33.52,1803000.0,28.1629,28.1797,28.054,28.0875,1803000.0
2013-09-19 09:50:00,33.52,33.59,33.51,33.52,1290600.0,28.0875,28.1462,28.0791,28.0875,1290600.0
2013-09-19 09:55:00,33.51,33.54,33.32,33.51,1451500.0,28.0791,28.1043,27.9199,28.0791,1451500.0
2013-09-19 10:00:00,33.51,33.57,33.51,33.56,981300.0,28.0791,28.1294,28.0791,28.121,981300.0
2013-09-19 10:05:00,33.56,33.68,33.53,33.67,1897400.0,28.121,28.2216,28.0959,28.2132,1897400.0
2013-09-19 10:10:00,33.68,33.69,33.63,33.65,1511400.0,28.2216,28.23,28.1797,28.1964,1511400.0
2013-09-19 10:15:00,33.65,33.66,33.55,33.6,811700.0,28.1964,28.2048,28.1127,28.1545,811700.0
2013-09-19 10:20:00,33.6,33.73,33.59,33.7,1629700.0,28.1545,28.2635,28.1462,28.2383,1629700.0
2013-09-19 10:25:00,33.71,33.8,33.7,33.8,1005400.0,28.2467,28.3221,28.2383,28.3221,1005400.0
2013-09-19 10:30:00,33.8,33.8,33.72,33.73,1086400.0,28.3221,28.3221,28.2551,28.2635,1086400.0
2013-09-19 10:35:00,33.73,33.74,33.59,33.61,1108600.0,28.2635,28.2719,28.1462,28.1629,1108600.0
2013-09-19 10:40:00,33.61,33.66,33.55,33.64,638000.0,28.1629,28.2048,28.1127,28.1881,638000.0
2013-09-19 10:45:00,33.65,33.83,33.6,33.79,1076100.0,28.1964,28.3473,28.1545,28.3138,1076100.0
2013-09-19 10:50:00,33.79,33.9,33.74,33.79,1146200.0,28.3138,28.4059,28.2719,28.3138,1146200.0
2013-09-19 10:55:00,33.8,33.99,33.79,33.9,701600.0,28.3221,28.4813,28.3138,28.4059,701600.0
2013-09-19 11:00:00,33.9,33.96,33.86,33.91,573900.0,28.4059,28.4562,28.3724,28.4143,573900.0
2013-09-19 11:05:00,33.91,33.95,33.81,33.89,823600.0,28.4143,28.4478,28.3305,28.3975,823600.0
2013-09-19 11:10:00,33.89,33.96,33.86,33.93,598400.0,28.3975,28.4562,28.3724,28.4311,598400.0
2013-09-19 11:15:00,33.93,34.0,33.9,33.95,503500.0,28.4311,28.4897,28.4059,28.4478,503500.0
2013-09-19 11:20:00,33.95,33.95,33.79,33.82,633800.0,28.4478,28.4478,28.3138,28.3389,633800.0
2013-09-19 11:25:00,33.82,33.9,33.76,33.84,568100.0,28.3389,28.4059,28.2886,28.3557,568100.0
2013-09-19 11:30:00,33.85,33.85,33.56,33.68,1198800.0,28.364,28.364,28.121,28.2216,1198800.0
2013-09-19 11:35:00,33.68,33.73,33.57,33.6,528100.0,28.2216,28.2635,28.1294,28.1545,528100.0
2013-09-19 11:40:00,33.59,33.64,33.53,33.57,394800.0,28.1462,28.1881,28.0959,28.1294,394800.0
2013-09-19 11:45:00,33.56,33.65,33.56,33.63,327000.0,28.121,28.1964,28.121,28.1797,327000.0
2013-09-19 11:50:00,33.63,33.7,33.62,33.65,295700.0,28.1797,28.2383,28.1713,28.1964,295700.0
2013-09-19 11:55:00,33.64,33.71,33.63,33.64,243800.0,28.1881,28.2467,28.1797,28.1881,243800.0
2013-09-19 12:00:00,33.63,33.78,33.61,33.77,334400.0,28.1797,28.3054,28.1629,28.297,334400.0
2013-09-19 12:05:00,33.78,33.79,33.67,33.69,453900.0,28.3054,28.3138,28.2132,28.23,453900.0
2013-09-19 12:10:00,33.69,33.73,33.6,33.62,320700.0,28.23,28.2635,28.1545,28.1713,320700.0
2013-09-19 12:15:00,33.61,33.65,33.58,33.59,342500.0,28.1629,28.1964,28.1378,28.1462,342500.0
2013-09-19 12:20:00,33.59,33.61,33.48,33.57,914800.0,28.1462,28.1629,28.054,28.1294,914800.0
2013-09-19 12:25:00,33.57,33.58,33.47,33.49,600100.0,28.1294,28.1378,28.0456,28.0624,600100.0
2013-09-19 12:30:00,33.49,33.61,33.49,33.57,481400.0,28.0624,28.1629,28.0624,28.1294,481400.0
2013-09-19 12:35:00,33.56,33.58,33.55,33.58,485600.0,28.121,28.1378,28.1127,28.1378,485600.0
2013-09-19 12:40:00,33.57,33.59,33.56,33.57,182300.0,28.1294,28.1462,28.121,28.1294,182300.0
2013-09-19 12:45:00,33.58,33.61,33.57,33.59,270500.0,28.1378,28.1629,28.1294,28.1462,270500.0
2013-09-19 12:50:00,33.59,33.6,33.56,33.59,712000.0,28.1462,28.1545,28.121,28.1462,712000.0
2013-09-19 12:55:00,33.6,33.61,33.55,33.57,589200.0,28.1545,28.1629,28.1127,28.1294,589200.0
2013-09-19 13:00:00,33.56,33.58,33.55,33.56,363100.0,28.121,28.1378,28.1127,28.121,363100.0
2013-09-19 13:05:00,33.55,33.57,33.53,33.57,414900.0,28.1127,28.1294,28.0959,28.1294,414900.0
2013-09-19 13:10:00,33.56,33.61,33.56,33.58,328800.0,28.121,28.1629,28.121,28.1378,328800.0
2013-09-19 13:15:00,33.59,33.66,33.59,33.66,370500.0,28.1462,28.2048,28.1462,28.2048,370500.0
2013-09-19 13:20:00,33.65,33.73,33.65,33.73,330000.0,28.1964,28.2635,28.1964,28.2635,330000.0
2013-09-19 13:25:00,33.73,33.8,33.72,33.77,958700.0,28.2635,28.3221,28.2551,28.297,958700.0
2013-09-19 13:30:00,33.77,33.81,33.74,33.77,391900.0,28.297,28.3305,28.2719,28.297,391900.0
2013-09-19 13:35:00,33.77,33.78,33.71,33.73,316700.0,28.297,28.3054,28.2467,28.2635,316700.0
2013-09-19 13:40:00,33.72,33.73,33.64,33.65,253300.0,28.2551,28.2635,28.1881,28.1964,253300.0
2013-09-19 13:45:00,33.64,33.67,33.6,33.61,341800.0,28.1881,28.2132,28.1545,28.1629,341800.0
2013-09-19 13:50:00,33.61,33.63,33.6,33.63,233500.0,28.1629,28.1797,28.1545,28.1797,233500.0
2013-09-19 13:55:00,33.63,33.67,33.62,33.66,288700.0,28.1797,28.2132,28.1713,28.2048,288700.0
2013-09-19 14:00:00,33.66,33.66,33.62,33.66,336800.0,28.2048,28.2048,28.1713,28.2048,336800.0
2013-09-19 14:05:00,33.66,33.69,33.65,33.66,366800.0,28.2048,28.23,28.1964,28.2048,366800.0
2013-09-19 14:10:00,33.66,33.69,33.62,33.68,363800.0,28.2048,28.23,28.1713,28.2216,363800.0
2013-09-19 14:15:00,33.68,33.71,33.67,33.7,211300.0,28.2216,28.2467,28.2132,28.2383,211300.0
2013-09-19 14:20:00,33.7,33.71,33.64,33.71,299300.0,28.2383,28.2467,28.1881,28.2467,299300.0
2013-09-19 14:25:00,33.71,33.72,33.7,33.71,169800.0,28.2467,28.2551,28.2383,28.2467,169800.0
2013-09-19 14:30:00,33.71,33.71,33.69,33.69,361900.0,28.2467,28.2467,28.23,28.23,361900.0
2013-09-19 14:35:00,33.7,33.74,33.68,33.73,333800.0,28.2383,28.2719,28.2216,28.2635,333800.0
2013-09-19 14:40:00,33.73,33.75,33.72,33.75,134000.0,28.2635,28.2802,28.2551,28.2802,134000.0
2013-09-19 14:45:00,33.75,33.79,33.74,33.79,150400.0,28.2802,28.3138,28.2719,28.3138,150400.0
2013-09-19 14:50:00,33.79,33.79,33.7,33.75,524000.0,28.3138,28.3138,28.2383,28.2802,524000.0
2013-09-19 14:55:00,33.75,33.83,33.74,33.8,650700.0,28.2802,28.3473,28.2719,28.3221,650700.0
2013-09-19 15:00:00,33.8,33.84,33.8,33.8,340600.0,28.3221,28.3557,28.3221,28.3221,340600.0
2013-09-19 15:05:00,33.81,33.83,33.8,33.82,253800.0,28.3305,28.3473,28.3221,28.3389,253800.0
2013-09-19 15:10:00,33.82,33.84,33.8,33.84,418100.0,28.3389,28.3557,28.3221,28.3557,418100.0
2013-09-19 15:15:00,33.84,33.87,33.81,33.86,608400.0,28.3557,28.3808,28.3305,28.3724,608400.0
2013-09-19 15:20:00,33.85,33.95,33.84,33.91,670400.0,28.364,28.4478,28.3557,28.4143,670400.0
2013-09-19 15:25:00,33.91,33.95,33.9,33.93,555500.0,28.4143,28.4478,28.4059,28.4311,555500.0
2013-09-19 15:30:00,33.93,33.93,33.8,33.81,615900.0,28.4311,28.4311,28.3221,28.3305,615900.0
2013-09-19 15:35:00,33.8,33.9,33.79,33.89,1309800.0,28.3221,28.4059,28.3138,28.3975,1309800.0
2013-09-19 15:40:00,33.9,33.94,33.86,33.93,682000.0,28.4059,28.4394,28.3724,28.4311,682000.0
2013-09-19 15:45:00,33.94,33.94,33.9,33.92,822900.0,28.4394,28.4394,28.4059,28.4227,822900.0
2013-09-19 15:50:00,33.93,33.93,33.9,33.91,810900.0,28.4311,28.4311,28.4059,28.4143,810900.0
2013-09-19 15:55:00,33.91,33.95,33.87,33.91,2503000.0,28.4143,28.4478,28.3808,28.4143,2503000.0
2013-09-20 09:30:00,33.94,34.0,33.85,33.86,4442900.0,28.4394,28.4897,28.364,28.3724,4442900.0
2013-09-20 09:35:00,33.87,33.99,33.81,33.99,732700.0,28.3808,28.4813,28.3305,28.4813,732700.0
2013-09-20 09:40:00,33.98,33.99,33.93,33.98,337600.0,28.473,28.4813,28.4311,28.473,337600.0
2013-09-20 09:45:00,33.98,34.0,33.94,33.96,622900.0,28.473,28.4897,28.4394,28.4562,622900.0
2013-09-20 09:50:00,33.96,34.04,33.96,34.01,1346400.0,28.4562,28.5232,28.4562,28.4981,1346400.0
2013-09-20 09:55:00,34.01,34.01,33.82,33.83,577000.0,28.4981,28.4981,28.3389,28.3473,577000.0
2013-09-20 10:00:00,33.82,33.93,33.79,33.91,539400.0,28.3389,28.4311,28.3138,28.4143,539400.0
2013-09-20 10:05:00,33.91,33.97,33.89,33.93,321100.0,28.4143,28.4646,28.3975,28.4311,321100.0
2013-09-20 10:10:00,33.92,33.97,33.91,33.94,253600.0,28.4227,28.4646,28.4143,28.4394,253600.0
2013-09-20 10:15:00,33.94,33.99,33.94,33.99,223900.0,28.4394,28.4813,28.4394,28.4813,223900.0
2013-09-20 10:20:00,33.99,33.99,33.96,33.99,219100.0,28.4813,28.4813,28.4562,28.4813,219100.0
2013-09-20 10:25:00,33.98,34.01,33.97,33.98,429900.0,28.473,28.4981,28.4646,28.473,429900.0
2013-09-20 10:30:00,33.98,33.99,33.86,33.97,297500.0,28.473,28.4813,28.3724,28.4646,297500.0
2013-09-20 10:35:00,33.98,34.02,33.98,33.98,599000.0,28.473,28.5065,28.473,28.473,599000.0
2013-09-20 10:40:00,33.98,34.03,33.98,34.0,467000.0,28.473,28.5149,28.473,28.4897,467000.0
2013-09-20 10:45:00,33.99,34.0,33.88,33.96,477200.0,28.4813,28.4897,28.3892,28.4562,477200.0
2013-09-20 10:50:00,33.95,33.96,33.94,33.95,180200.0,28.4478,28.4562,28.4394,28.4478,180200.0
2013-09-20 10:55:00,33.94,33.95,33.86,33.86,236200.0,28.4394,28.4478,28.3724,28.3724,236200.0
2013-09-20 11:00:00,33.87,33.89,33.84,33.88,307300.0,28.3808,28.3975,28.3557,28.3892,307300.0
2013-09-20 11:05:00,33.88,33.95,33.87,33.92,360400.0,28.3892,28.4478,28.3808,28.4227,360400.0
2013-09-20 11:10:00,33.92,33.94,33.89,33.9,249500.0,28.4227,28.4394,28.3975,28.4059,249500.0
2013-09-20 11:15:00,33.89,33.91,33.89,33.89,123900.0,28.3975,28.4143,28.3975,28.3975,123900.0
2013-09-20 11:20:00,33.9,33.9,33.84,33.86,324300.0,28.4059,28.4059,28.3557,28.3724,324300.0
2013-09-20 11:25:00,33.87,33.9,33.86,33.9,208300.0,28.3808,28.4059,28.3724,28.4059,208300.0
2013-09-20 11:30:00,33.9,33.92,33.85,33.85,406900.0,28.4059,28.4227,28.364,28.364,406900.0
2013-09-20 11:35:00,33.85,33.86,33.79,33.79,179700.0,28.364,28.3724,28.3138,28.3138,179700.0
2013-09-20 11:40:00,33.8,33.82,33.78,33.8,226300.0,28.3221,28.3389,28.3054,28.3221,226300.0
2013-09-20 11:45:00,33.8,33.83,33.8,33.83,183000.0,28.3221,28.3473,28.3221,28.3473,183000.0
2013-09-20 11:50:00,33.83,33.88,33.81,33.86,335200.0,28.3473,28.3892,28.3305,28.3724,335200.0
2013-09-20 11:55:00,33.86,33.88,33.82,33.82,211800.0,28.3724,28.3892,28.3389,28.3389,211800.0
2013-09-20 12:00:00,33.83,33.83,33.75,33.79,256000.0,28.3473,28.3473,28.2802,28.3138,256000.0
2013-09-20 12:05:00,33.8,33.86,33.78,33.84,322600.0,28.3221,28.3724,28.3054,28.3557,322600.0
2013-09-20 12:10:00,33.85,33.85,33.84,33.85,158300.0,28.364,28.364,28.3557,28.364,158300.0
2013-09-20 12:15:00,33.84,33.85,33.83,33.84,233500.0,28.3557,28.364,28.3473,28.3557,233500.0
2013-09-20 12:20:00,33.83,33.84,33.79,33.8,177000.0,28.3473,28.3557,28.3138,28.3221,177000.0
2013-09-20 12:25:00,33.8,33.81,33.78,33.8,147500.0,28.3221,28.3305,28.3054,28.3221,147500.0
2013-09-20 12:30:00,33.8,33.8,33.77,33.78,237900.0,28.3221,28.3221,28.297,28.3054,237900.0
2013-09-20 12:35:00,33.77,33.83,33.77,33.79,248500.0,28.297,28.3473,28.297,28.3138,248500.0
2013-09-20 12:40:00,33.8,33.8,33.77,33.77,217900.0,28.3221,28.3221,28.297,28.297,217900.0
2013-09-20 12:45:00,33.77,33.86,33.77,33.84,385500.0,28.297,28.3724,28.297,28.3557,385500.0
2013-09-20 12:50:00,33.84,33.86,33.83,33.85,125500.0,28.3557,28.3724,28.3473,28.364,125500.0
2013-09-20 12:55:00,33.85,33.87,33.85,33.85,110300.0,28.364,28.3808,28.364,28.364,110300.0
2013-09-20 13:00:00,33.85,33.91,33.85,33.9,230500.0,28.364,28.4143,28.364,28.4059,230500.0
2013-09-20 13:05:00,33.9,33.9,33.88,33.89,55800.0,28.4059,28.4059,28.3892,28.3975,55800.0
2013-09-20 13:10:00,33.88,33.91,33.88,33.88,226100.0,28.3892,28.4143,28.3892,28.3892,226100.0
2013-09-20 13:15:00,33.88,33.9,33.87,33.9,348100.0,28.3892,28.4059,28.3808,28.4059,348100.0
2013-09-20 13:20:00,33.9,33.9,33.85,33.85,85300.0,28.4059,28.4059,28.364,28.364,85300.0
2013-09-20 13:25:00,33.85,33.88,33.83,33.83,471800.0,28.364,28.3892,28.3473,28.3473,471800.0
2013-09-20 13:30:00,33.84,33.84,33.76,33.78,743700.0,28.3557,28.3557,28.2886,28.3054,743700.0
2013-09-20 13:35:00,33.77,33.78,33.69,33.7,260900.0,28.297,28.3054,28.23,28.2383,260900.0
2013-09-20 13:40:00,33.69,33.76,33.67,33.75,467000.0,28.23,28.2886,28.2132,28.2802,467000.0
2013-09-20 13:45:00,33.75,33.83,33.74,33.82,512600.0,28.2802,28.3473,28.2719,28.3389,512600.0
2013-09-20 13:50:00,33.83,33.88,33.82,33.86,275600.0,28.3473,28.3892,28.3389,28.3724,275600.0
2013-09-20 13:55:00,33.86,33.91,33.86,33.88,240400.0,28.3724,28.4143,28.3724,28.3892,240400.0
2013-09-20 14:00:00,33.89,33.93,33.88,33.9,536200.0,28.3975,28.4311,28.3892,28.4059,536200.0
2013-09-20 14:05:00,33.9,33.92,33.88,33.91,440000.0,28.4059,28.4227,28.3892,28.4143,440000.0
2013-09-20 14:10:00,33.91,33.94,33.89,33.92,547200.0,28.4143,28.4394,28.3975,28.4227,547200.0
2013-09-20 14:15:00,33.92,33.96,33.9,33.95,276800.0,28.4227,28.4562,28.4059,28.4478,276800.0
2013-09-20 14:20:00,33.95,33.96,33.93,33.94,233500.0,28.4478,28.4562,28.4311,28.4394,233500.0
2013-09-20 14:25:00,33.94,33.96,33.94,33.94,85000.0,28.4394,28.4562,28.4394,28.4394,85000.0
2013-09-20 14:30:00,33.94,33.94,33.9,33.9,153800.0,28.4394,28.4394,28.4059,28.4059,153800.0
2013-09-20 14:35:00,33.9,33.92,33.88,33.91,416900.0,28.4059,28.4227,28.3892,28.4143,416900.0
2013-09-20 14:40:00,33.91,33.97,33.91,33.95,229700.0,28.4143,28.4646,28.4143,28.4478,229700.0
2013-09-20 14:45:00,33.95,33.99,33.94,33.98,360900.0,28.4478,28.4813,28.4394,28.473,360900.0
2013-09-20 14:50:00,33.98,34.01,33.97,33.98,495000.0,28.473,28.4981,28.4646,28.473,495000.0
2013-09-20 14:55:00,33.98,34.01,33.95,33.97,495100.0,28.473,28.4981,28.4478,28.4646,495100.0
2013-09-20 15:00:00,33.97,34.01,33.96,34.01,277200.0,28.4646,28.4981,28.4562,28.4981,277200.0
2013-09-20 15:05:00,34.0,34.03,34.0,34.0,156000.0,28.4897,28.5149,28.4897,28.4897,156000.0
2013-09-20 15:10:00,34.0,34.05,33.98,34.05,628200.0,28.4897,28.5316,28.473,28.5316,628200.0
2013-09-20 15:15:00,34.04,34.11,34.02,34.1,541600.0,28.5232,28.5819,28.5065,28.5735,541600.0
2013-09-20 15:20:00,34.1,34.11,33.95,33.99,383700.0,28.5735,28.5819,28.4478,28.4813,383700.0
2013-09-20 15:25:00,33.98,34.01,33.92,33.93,453100.0,28.473,28.4981,28.4227,28.4311,453100.0
2013-09-20 15:30:00,33.92,33.93,33.86,33.86,503000.0,28.4227,28.4311,28.3724,28.3724,503000.0
2013-09-20 15:35:00,33.87,33.94,33.85,33.94,864500.0,28.3808,28.4394,28.364,28.4394,864500.0
2013-09-20 15:40:00,33.93,33.99,33.92,33.98,861600.0,28.4311,28.4813,28.4227,28.473,861600.0
2013-09-20 15:45:00,33.99,34.01,33.96,33.97,1215300.0,28.4813,28.4981,28.4562,28.4646,1215300.0
2013-09-20 15:50:00,33.97,34.01,33.95,33.99,1677600.0,28.4646,28.4981,28.4478,28.4813,1677600.0
2013-09-20 15:55:00,33.99,34.13,33.84,34.13,4457100.0,28.4813,28.5987,28.3557,28.5987,4457100.0
2013-09-23 09:30:00,33.78,34.04,33.78,34.02,642500.0,28.3054,28.5232,28.3054,28.5065,642500.0
2013-09-23 09:35:00,34.02,34.04,33.95,34.04,586300.0,28.5065,28.5232,28.4478,28.5232,586300.0
2013-09-23 09:40:00,34.03,34.11,33.99,34.0,544600.0,28.5149,28.5819,28.4813,28.4897,544600.0
2013-09-23 09:45:00,34.0,34.12,33.93,34.05,939300.0,28.4897,28.5903,28.4311,28.5316,939300.0
2013-09-23 09:50:00,34.05,34.08,34.0,34.0,469300.0,28.5316,28.5568,28.4897,28.4897,469300.0
2013-09-23 09:55:00,34.0,34.05,34.0,34.01,304100.0,28.4897,28.5316,28.4897,28.4981,304100.0
2013-09-23 10:00:00,34.01,34.08,34.01,34.06,281800.0,28.4981,28.5568,28.4981,28.54,281800.0
2013-09-23 10:05:00,34.06,34.07,34.05,34.05,191700.0,28.54,28.5484,28.5316,28.5316,191700.0
2013-09-23 10:10:00,34.05,34.09,33.99,34.08,404000.0,28.5316,28.5651,28.4813,28.5568,404000.0
2013-09-23 10:15:00,34.09,34.14,34.05,34.13,230000.0,28.5651,28.607,28.5316,28.5987,230000.0
2013-09-23 10:20:00,34.12,34.13,34.08,34.1,171700.0,28.5903,28.5987,28.5568,28.5735,171700.0
2013-09-23 10:25:00,34.1,34.13,34.02,34.02,383400.0,28.5735,28.5987,28.5065,28.5065,383400.0
2013-09-23 10:30:00,34.02,34.08,33.95,33.95,334400.0,28.5065,28.5568,28.4478,28.4478,334400.0
2013-09-23 10:35:00,33.95,34.01,33.95,34.0,606700.0,28.4478,28.4981,28.4478,28.4897,606700.0
2013-09-23 10:40:00,34.0,34.01,33.99,34.0,476200.0,28.4897,28.4981,28.4813,28.4897,476200.0
2013-09-23 10:45:00,34.01,34.03,34.0,34.01,220200.0,28.4981,28.5149,28.4897,28.4981,220200.0
2013-09-23 10:50:00,34.0,34.01,33.93,33.96,521400.0,28.4897,28.4981,28.4311,28.4562,521400.0
2013-09-23 10:55:00,33.96,34.02,33.93,33.97,575900.0,28.4562,28.5065,28.4311,28.4646,575900.0
2013-09-23 11:00:00,33.97,33.99,33.9,33.9,444900.0,28.4646,28.4813,28.4059,28.4059,444900.0
2013-09-23 11:05:00,33.9,33.9,33.76,33.76,376700.0,28.4059,28.4059,28.2886,28.2886,376700.0
2013-09-23 11:10:00,33.76,33.85,33.75,33.85,338700.0,28.2886,28.364,28.2802,28.364,338700.0
2013-09-23 11:15:00,33.84,33.86,33.83,33.84,208600.0,28.3557,28.3724,28.3473,28.3557,208600.0
2013-09-23 11:20:00,33.84,33.89,33.83,33.84,246800.0,28.3557,28.3975,28.3473,28.3557,246800.0
2013-09-23 11:25:00,33.85,33.88,33.84,33.88,140400.0,28.364,28.3892,28.3557,28.3892,140400.0
2013-09-23 11:30:00,33.88,33.9,33.84,33.9,300100.0,28.3892,28.4059,28.3557,28.4059,300100.0
2013-09-23 11:35:00,33.89,33.98,33.89,33.98,198500.0,28.3975,28.473,28.3975,28.473,198500.0
2013-09-23 11:40:00,33.98,34.01,33.97,34.0,396700.0,28.473,28.4981,28.4646,28.4897,396700.0
2013-09-23 11:45:00,34.0,34.0,33.93,33.97,371900.0,28.4897,28.4897,28.4311,28.4646,371900.0
2013-09-23 11:50:00,33.97,33.98,33.95,33.95,213500.0,28.4646,28.473,28.4478,28.4478,213500.0
2013-09-23 11:55:00,33.95,33.96,33.94,33.94,85100.0,28.4478,28.4562,28.4394,28.4394,85100.0
2013-09-23 12:00:00,33.95,33.95,33.92,33.95,180700.0,28.4478,28.4478,28.4227,28.4478,180700.0
2013-09-23 12:05:00,33.95,33.97,33.94,33.94,67900.0,28.4478,28.4646,28.4394,28.4394,67900.0
2013-09-23 12:10:00,33.95,33.98,33.95,33.97,209200.0,28.4478,28.473,28.4478,28.4646,209200.0
2013-09-23 12:15:00,33.97,33.98,33.95,33.95,202800.0,28.4646,28.473,28.4478,28.4478,202800.0
2013-09-23 12:20:00,33.95,33.96,33.95,33.95,72500.0,28.4478,28.4562,28.4478,28.4478,72500.0
2013-09-23 12:25:00,33.96,33.97,33.95,33.95,91700.0,28.4562,28.4646,28.4478,28.4478,91700.0
2013-09-23 12:30:00,33.95,33.95,33.93,33.95,154700.0,28.4478,28.4478,28.4311,28.4478,154700.0
2013-09-23 12:35:00,33.95,33.97,33.94,33.96,105900.0,28.4478,28.4646,28.4394,28.4562,105900.0
2013-09-23 12:40:00,33.97,33.97,33.95,33.95,73000.0,28.4646,28.4646,28.4478,28.4478,73000.0
2013-09-23 12:45:00,33.96,33.96,33.94,33.95,117000.0,28.4562,28.4562,28.4394,28.4478,117000.0
2013-09-23 12:50:00,33.95,34.0,33.95,33.99,196300.0,28.4478,28.4897,28.4478,28.4813,196300.0
2013-09-23 12:55:00,34.0,34.0,33.96,33.97,298300.0,28.4897,28.4897,28.4562,28.4646,298300.0
2013-09-23 13:00:00,33.97,33.98,33.94,33.95,136900.0,28.4646,28.473,28.4394,28.4478,136900.0
2013-09-23 13:05:00,33.96,33.96,33.95,33.95,28800.0,28.4562,28.4562,28.4478,28.4478,28800.0
2013-09-23 13:10:00,33.95,33.96,33.93,33.96,349800.0,28.4478,28.4562,28.4311,28.4562,349800.0
2013-09-23 13:15:00,33.95,33.99,33.95,33.99,86300.0,28.4478,28.4813,28.4478,28.4813,86300.0
2013-09-23 13:20:00,33.98,34.01,33.98,34.0,116300.0,28.473,28.4981,28.473,28.4897,116300.0
2013-09-23 13:25:00,34.01,34.06,34.0,34.06,144400.0,28.4981,28.54,28.4897,28.54,144400.0
2013-09-23 13:30:00,34.06,34.07,34.0,34.02,451900.0,28.54,28.5484,28.4897,28.5065,451900.0
2013-09-23 13:35:00,34.03,34.07,34.02,34.07,429700.0,28.5149,28.5484,28.5065,28.5484,429700.0
2013-09-23 13:40:00,34.07,34.11,34.07,34.1,183400.0,28.5484,28.5819,28.5484,28.5735,183400.0
2013-09-23 13:45:00,34.1,34.13,34.08,34.09,298400.0,28.5735,28.5987,28.5568,28.5651,298400.0
2013-09-23 13:50:00,34.1,34.17,34.09,34.17,293200.0,28.5735,28.6322,28.5651,28.6322,293200.0
2013-09-23 13:55:00,34.17,34.22,34.14,34.2,441600.0,28.6322,28.6741,28.607,28.6573,441600.0
2013-09-23 14:00:00,34.2,34.27,34.2,34.26,698300.0,28.6573,28.716,28.6573,28.7076,698300.0
2013-09-23 14:05:00,34.25,34.33,34.24,34.31,454600.0,28.6992,28.7662,28.6908,28.7495,454600.0
2013-09-23 14:10:00,34.31,34.34,34.24,34.24,329000.0,28.7495,28.7746,28.6908,28.6908,329000.0
2013-09-23 14:15:00,34.25,34.25,34.14,34.14,122300.0,28.6992,28.6992,28.607,28.607,122300.0
2013-09-23 14:20:00,34.14,34.15,34.07,34.08,96400.0,28.607,28.6154,28.5484,28.5568,96400.0
2013-09-23 14:25:00,34.07,34.08,34.04,34.07,269300.0,28.5484,28.5568,28.5232,28.5484,269300.0
2013-09-23 14:30:00,34.06,34.13,34.06,34.13,273800.0,28.54,28.5987,28.54,28.5987,273800.0
2013-09-23 14:35:00,34.13,34.13,34.07,34.09,361200.0,28.5987,28.5987,28.5484,28.5651,361200.0
2013-09-23 14:40:00,34.09,34.1,34.06,34.09,204800.0,28.5651,28.5735,28.54,28.5651,204800.0
2013-09-23 14:45:00,34.09,34.1,34.06,34.07,105200.0,28.5651,28.5735,28.54,28.5484,105200.0
2013-09-23 14:50:00,34.06,34.11,34.06,34.11,134600.0,28.54,28.5819,28.54,28.5819,134600.0
2013-09-23 14:55:00,34.11,34.14,34.1,34.14,155500.0,28.5819,28.607,28.5735,28.607,155500.0
2013-09-23 15:00:00,34.14,34.16,34.08,34.12,312300.0,28.607,28.6238,28.5568,28.5903,312300.0
2013-09-23 15:05:00,34.12,34.14,34.09,34.11,356200.0,28.5903,28.607,28.5651,28.5819,356200.0
2013-09-23 15:10:00,34.11,34.13,34.05,34.05,284600.0,28.5819,28.5987,28.5316,28.5316,284600.0
2013-09-23 15:15:00,34.05,34.06,34.02,34.02,131600.0,28.5316,28.54,28.5065,28.5065,131600.0
2013-09-23 15:20:00,34.02,34.03,34.0,34.03,216800.0,28.5065,28.5149,28.4897,28.5149,216800.0
2013-09-23 15:25:00,34.02,34.03,33.98,33.98,277600.0,28.5065,28.5149,28.473,28.473,277600.0
2013-09-23 15:30:00,33.98,34.01,33.98,34.0,297200.0,28.473,28.4981,28.473,28.4897,297200.0
2013-09-23 15:35:00,34.0,34.01,33.99,34.01,230400.0,28.4897,28.4981,28.4813,28.4981,230400.0
2013-09-23 15:40:00,34.01,34.06,34.01,34.05,540100.0,28.4981,28.54,28.4981,28.5316,540100.0
2013-09-23 15:45:00,34.05,34.08,33.98,33.98,471500.0,28.5316,28.5568,28.473,28.473,471500.0
2013-09-23 15:50:00,33.98,34.02,33.96,34.01,473400.0,28.473,28.5065,28.4562,28.4981,473400.0
2013-09-23 15:55:00,34.01,34.01,33.94,33.95,809400.0,28.4981,28.4981,28.4394,28.4478,809400.0
2013-09-24 09:30:00,33.85,33.86,33.68,33.73,509600.0,28.364,28.3724,28.2216,28.2635,509600.0
2013-09-24 09:35:00,33.73,33.74,33.63,33.65,297500.0,28.2635,28.2719,28.1797,28.1964,297500.0
2013-09-24 09:40:00,33.65,33.73,33.65,33.67,685000.0,28.1964,28.2635,28.1964,28.2132,685000.0
2013-09-24 09:45:00,33.67,33.72,33.67,33.69,340400.0,28.2132,28.2551,28.2132,28.23,340400.0
2013-09-24 09:50:00,33.69,33.72,33.69,33.71,314100.0,28.23,28.2551,28.23,28.2467,314100.0
2013-09-24 09:55:00,33.71,33.77,33.7,33.7,430700.0,28.2467,28.297,28.2383,28.2383,430700.0
2013-09-24 10:00:00,33.7,33.7,33.63,33.64,349100.0,28.2383,28.2383,28.1797,28.1881,349100.0
2013-09-24 10:05:00,33.64,33.71,33.63,33.69,471000.0,28.1881,28.2467,28.1797,28.23,471000.0
2013-09-24 10:10:00,33.69,33.71,33.66,33.66,277200.0,28.23,28.2467,28.2048,28.2048,277200.0
2013-09-24 10:15:00,33.67,33.68,33.61,33.65,328500.0,28.2132,28.2216,28.1629,28.1964,328500.0
2013-09-24 10:20:00,33.64,33.72,33.63,33.72,298900.0,28.1881,28.2551,28.1797,28.2551,298900.0
2013-09-24 10:25:00,33.71,33.78,33.7,33.78,369300.0,28.2467,28.3054,28.2383,28.3054,369300.0
2013-09-24 10:30:00,33.78,33.8,33.75,33.77,338200.0,28.3054,28.3221,28.2802,28.297,338200.0
2013-09-24 10:35:00,33.77,33.8,33.77,33.77,443900.0,28.297,28.3221,28.297,28.297,443900.0
2013-09-24 10:40:00,33.77,33.79,33.73,33.77,324300.0,28.297,28.3138,28.2635,28.297,324300.0
2013-09-24 10:45:00,33.76,33.79,33.75,33.78,137500.0,28.2886,28.3138,28.2802,28.3054,137500.0
2013-09-24 10:50:00,33.79,33.84,33.78,33.83,270500.0,28.3138,28.3557,28.3054,28.3473,270500.0
2013-09-24 10:55:00,33.83,33.86,33.82,33.84,417900.0,28.3473,28.3724,28.3389,28.3557,417900.0
2013-09-24 11:00:00,33.84,33.86,33.82,33.85,140400.0,28.3557,28.3724,28.3389,28.364,140400.0
2013-09-24 11:05:00,33.86,33.88,33.85,33.85,222300.0,28.3724,28.3892,28.364,28.364,222300.0
2013-09-24 11:10:00,33.85,33.86,33.82,33.82,95400.0,28.364,28.3724,28.3389,28.3389,95400.0
2013-09-24 11:15:00,33.83,33.84,33.8,33.82,192500.0,28.3473,28.3557,28.3221,28.3389,192500.0
2013-09-24 11:20:00,33.82,33.82,33.8,33.82,208000.0,28.3389,28.3389,28.3221,28.3389,208000.0
2013-09-24 11:25:00,33.82,33.82,33.77,33.78,255800.0,28.3389,28.3389,28.297,28.3054,255800.0
2013-09-24 11:30:00,33.79,33.79,33.71,33.71,293500.0,28.3138,28.3138,28.2467,28.2467,293500.0
2013-09-24 11:35:00,33.72,33.73,33.7,33.71,107100.0,28.2551,28.2635,28.2383,28.2467,107100.0
2013-09-24 11:40:00,33.72,33.72,33.69,33.72,164600.0,28.2551,28.2551,28.23,28.2551,164600.0
2013-09-24 11:45:00,33.72,33.75,33.71,33.75,192000.0,28.2551,28.2802,28.2467,28.2802,192000.0
2013-09-24 11:50:00,33.75,33.77,33.73,33.77,82600.0,28.2802,28.297,28.2635,28.297,82600.0
2013-09-24 11:55:00,33.77,33.78,33.76,33.77,101900.0,28.297,28.3054,28.2886,28.297,101900.0
2013-09-24 12:00:00,33.78,33.78,33.75,33.77,95200.0,28.3054,28.3054,28.2802,28.297,95200.0
2013-09-24 12:05:00,33.77,33.79,33.76,33.78,114100.0,28.297,28.3138,28.2886,28.3054,114100.0
2013-09-24 12:10:00,33.79,33.79,33.76,33.77,88000.0,28.3138,28.3138,28.2886,28.297,88000.0
2013-09-24 12:15:00,33.77,33.77,33.76,33.77,63700.0,28.297,28.297,28.2886,28.297,63700.0
2013-09-24 12:20:00,33.77,33.78,33.76,33.77,42500.0,28.297,28.3054,28.2886,28.297,42500.0
2013-09-24 12:25:00,33.78,33.81,33.77,33.81,78200.0,28.3054,28.3305,28.297,28.3305,78200.0
2013-09-24 12:30:00,33.81,33.83,33.79,33.83,92000.0,28.3305,28.3473,28.3138,28.3473,92000.0
2013-09-24 12:35:00,33.81,33.84,33.8,33.84,114200.0,28.3305,28.3557,28.3221,28.3557,114200.0
2013-09-24 12:40:00,33.84,33.86,33.82,33.85,126300.0,28.3557,28.3724,28.3389,28.364,126300.0
2013-09-24 12:45:00,33.86,33.86,33.81,33.81,165100.0,28.3724,28.3724,28.3305,28.3305,165100.0
2013-09-24 12:50:00,33.82,33.83,33.78,33.78,106300.0,28.3389,28.3473,28.3054,28.3054,106300.0
2013-09-24 12:55:00,33.79,33.82,33.79,33.8,63700.0,28.3138,28.3389,28.3138,28.3221,63700.0
2013-09-24 13:00:00,33.8,33.82,33.8,33.81,51400.0,28.3221,28.3389,28.3221,28.3305,51400.0
2013-09-24 13:05:00,33.8,33.82,33.8,33.81,83800.0,28.3221,28.3389,28.3221,28.3305,83800.0
2013-09-24 13:10:00,33.8,33.83,33.8,33.82,107000.0,28.3221,28.3473,28.3221,28.3389,107000.0
2013-09-24 13:15:00,33.81,33.82,33.79,33.8,107400.0,28.3305,28.3389,28.3138,28.3221,107400.0
2013-09-24 13:20:00,33.8,33.84,33.8,33.84,101100.0,28.3221,28.3557,28.3221,28.3557,101100.0
2013-09-24 13:25:00,33.84,33.87,33.83,33.85,177600.0,28.3557,28.3808,28.3473,28.364,177600.0
2013-09-24 13:30:00,33.85,33.88,33.85,33.87,126500.0,28.364,28.3892,28.364,28.3808,126500.0
2013-09-24 13:35:00,33.87,33.88,33.86,33.88,233800.0,28.3808,28.3892,28.3724,28.3892,233800.0
2013-09-24 13:40:00,33.89,33.89,33.86,33.88,125000.0,28.3975,28.3975,28.3724,28.3892,125000.0
2013-09-24 13:45:00,33.88,33.89,33.85,33.88,200100.0,28.3892,28.3975,28.364,28.3892,200100.0
2013-09-24 13:50:00,33.87,33.87,33.86,33.87,65900.0,28.3808,28.3808,28.3724,28.3808,65900.0
2013-09-24 13:55:00,33.87,33.87,33.8,33.8,97100.0,28.3808,28.3808,28.3221,28.3221,97100.0
2013-09-24 14:00:00,33.8,33.81,33.78,33.78,67700.0,28.3221,28.3305,28.3054,28.3054,67700.0
2013-09-24 14:05:00,33.78,33.79,33.74,33.75,91800.0,28.3054,28.3138,28.2719,28.2802,91800.0
2013-09-24 14:10:00,33.75,33.77,33.75,33.76,68500.0,28.2802,28.297,28.2802,28.2886,68500.0
2013-09-24 14:15:00,33.75,33.78,33.75,33.77,96500.0,28.2802,28.3054,28.2802,28.297,96500.0
2013-09-24 14:20:00,33.77,33.77,33.75,33.75,60100.0,28.297,28.297,28.2802,28.2802,60100.0
2013-09-24 14:25:00,33.75,33.76,33.72,33.72,96700.0,28.2802,28.2886,28.2551,28.2551,96700.0
2013-09-24 14:30:00,33.72,33.74,33.72,33.73,85700.0,28.2551,28.2719,28.2551,28.2635,85700.0
2013-09-24 14:35:00,33.73,33.73,33.71,33.72,113900.0,28.2635,28.2635,28.2467,28.2551,113900.0
2013-09-24 14:40:00,33.72,33.72,33.69,33.71,147700.0,28.2551,28.2551,28.23,28.2467,147700.0
2013-09-24 14:45:00,33.7,33.77,33.7,33.76,222400.0,28.2383,28.297,28.2383,28.2886,222400.0
2013-09-24 14:50:00,33.76,33.78,33.75,33.78,89600.0,28.2886,28.3054,28.2802,28.3054,89600.0
2013-09-24 14:55:00,33.78,33.82,33.77,33.79,224800.0,28.3054,28.3389,28.297,28.3138,224800.0
2013-09-24 15:00:00,33.79,33.8,33.69,33.7,242100.0,28.3138,28.3221,28.23,28.2383,242100.0
2013-09-24 15:05:00,33.7,33.74,33.7,33.73,79300.0,28.2383,28.2719,28.2383,28.2635,79300.0
2013-09-24 15:10:00,33.73,33.76,33.73,33.75,139700.0,28.2635,28.2886,28.2635,28.2802,139700.0
2013-09-24 15:15:00,33.76,33.79,33.74,33.74,164800.0,28.2886,28.3138,28.2719,28.2719,164800.0
2013-09-24 15:20:00,33.74,33.76,33.74,33.74,113900.0,28.2719,28.2886,28.2719,28.2719,113900.0
2013-09-24 15:25:00,33.75,33.75,33.7,33.71,131400.0,28.2802,28.2802,28.2383,28.2467,131400.0
2013-09-24 15:30:00,33.71,33.72,33.69,33.7,106200.0,28.2467,28.2551,28.23,28.2383,106200.0
2013-09-24 15:35:00,33.69,33.7,33.66,33.66,232000.0,28.23,28.2383,28.2048,28.2048,232000.0
2013-09-24 15:40:00,33.66,33.68,33.63,33.68,236300.0,28.2048,28.2216,28.1797,28.2216,236300.0
2013-09-24 15:45:00,33.67,33.68,33.59,33.62,449500.0,28.2132,28.2216,28.1462,28.1713,449500.0
2013-09-24 15:50:00,33.63,33.66,33.61,33.66,455700.0,28.1797,28.2048,28.1629,28.2048,455700.0
2013-09-24 15:55:00,33.65,33.66,33.6,33.65,630200.0,28.1964,28.2048,28.1545,28.1964,630200.0
2013-09-25 09:30:00,33.82,33.99,33.7,33.97,531800.0,28.3389,28.4813,28.2383,28.4646,531800.0
2013-09-25 09:35:00,33.96,33.98,33.92,33.95,310600.0,28.4562,28.473,28.4227,28.4478,310600.0
2013-09-25 09:40:00,33.96,34.02,33.94,33.98,501800.0,28.4562,28.5065,28.4394,28.473,501800.0
2013-09-25 09:45:00,33.98,34.02,33.86,33.94,328300.0,28.473,28.5065,28.3724,28.4394,328300.0
2013-09-25 09:50:00,33.94,33.99,33.91,33.92,377200.0,28.4394,28.4813,28.4143,28.4227,377200.0
2013-09-25 09:55:00,33.93,33.98,33.87,33.87,440600.0,28.4311,28.473,28.3808,28.3808,440600.0
2013-09-25 10:00:00,33.88,33.95,33.81,33.92,398400.0,28.3892,28.4478,28.3305,28.4227,398400.0
2013-09-25 10:05:00,33.93,33.93,33.82,33.83,228500.0,28.4311,28.4311,28.3389,28.3473,228500.0
2013-09-25 10:10:00,33.83,33.84,33.73,33.78,361600.0,28.3473,28.3557,28.2635,28.3054,361600.0
2013-09-25 10:15:00,33.78,33.87,33.77,33.81,274900.0,28.3054,28.3808,28.297,28.3305,274900.0
2013-09-25 10:20:00,33.82,33.9,33.77,33.89,206200.0,28.3389,28.4059,28.297,28.3975,206200.0
2013-09-25 10:25:00,33.89,33.96,33.88,33.94,281100.0,28.3975,28.4562,28.3892,28.4394,281100.0
2013-09-25 10:30:00,33.94,33.97,33.89,33.94,158900.0,28.4394,28.4646,28.3975,28.4394,158900.0
2013-09-25 10:35:00,33.93,33.96,33.91,33.96,138200.0,28.4311,28.4562,28.4143,28.4562,138200.0
2013-09-25 10:40:00,33.96,33.97,33.85,33.85,275200.0,28.4562,28.4646,28.364,28.364,275200.0
2013-09-25 10:45:00,33.84,33.89,33.84,33.86,354400.0,28.3557,28.3975,28.3557,28.3724,354400.0
2013-09-25 10:50:00,33.87,33.9,33.86,33.86,278500.0,28.3808,28.4059,28.3724,28.3724,278500.0
2013-09-25 10:55:00,33.87,33.9,33.86,33.89,136700.0,28.3808,28.4059,28.3724,28.3975,136700.0
2013-09-25 11:00:00,33.89,33.9,33.86,33.86,167800.0,28.3975,28.4059,28.3724,28.3724,167800.0
2013-09-25 11:05:00,33.87,33.91,33.86,33.91,116200.0,28.3808,28.4143,28.3724,28.4143,116200.0
2013-09-25 11:10:00,33.91,33.92,33.89,33.91,206000.0,28.4143,28.4227,28.3975,28.4143,206000.0
2013-09-25 11:15:00,33.91,33.97,33.91,33.97,211200.0,28.4143,28.4646,28.4143,28.4646,211200.0
2013-09-25 11:20:00,33.97,33.99,33.96,33.97,157600.0,28.4646,28.4813,28.4562,28.4646,157600.0
2013-09-25 11:25:00,33.97,33.99,33.95,33.96,182500.0,28.4646,28.4813,28.4478,28.4562,182500.0
2013-09-25 11:30:00,33.95,33.97,33.9,33.91,239200.0,28.4478,28.4646,28.4059,28.4143,239200.0
2013-09-25 11:35:00,33.92,33.98,33.92,33.97,172700.0,28.4227,28.473,28.4227,28.4646,172700.0
2013-09-25 11:40:00,33.96,34.0,33.95,33.97,151000.0,28.4562,28.4897,28.4478,28.4646,151000.0
2013-09-25 11:45:00,33.98,34.0,33.97,33.98,235400.0,28.473,28.4897,28.4646,28.473,235400.0
2013-09-25 11:50:00,33.99,34.0,33.98,33.99,93200.0,28.4813,28.4897,28.473,28.4813,93200.0
2013-09-25 11:55:00,33.99,34.0,33.99,33.99,83600.0,28.4813,28.4897,28.4813,28.4813,83600.0
2013-09-25 12:00:00,34.0,34.0,33.97,33.99,106300.0,28.4897,28.4897,28.4646,28.4813,106300.0
2013-09-25 12:05:00,33.99,34.04,33.98,34.01,409200.0,28.4813,28.5232,28.473,28.4981,409200.0
2013-09-25 12:10:00,34.02,34.07,34.01,34.06,151900.0,28.5065,28.5484,28.4981,28.54,151900.0
2013-09-25 12:15:00,34.06,34.09,34.05,34.07,184000.0,28.54,28.5651,28.5316,28.5484,184000.0
2013-09-25 12:20:00,34.07,34.08,33.98,34.0,235100.0,28.5484,28.5568,28.473,28.4897,235100.0
2013-09-25 12:25:00,34.0,34.02,33.97,34.02,156900.0,28.4897,28.5065,28.4646,28.5065,156900.0
2013-09-25 12:30:00,34.02,34.03,34.0,34.01,190000.0,28.5065,28.5149,28.4897,28.4981,190000.0
2013-09-25 12:35:00,34.02,34.04,34.01,34.04,105400.0,28.5065,28.5232,28.4981,28.5232,105400.0
2013-09-25 12:40:00,34.03,34.04,33.98,33.98,223300.0,28.5149,28.5232,28.473,28.473,223300.0
2013-09-25 12:45:00,33.98,34.04,33.98,34.03,132400.0,28.473,28.5232,28.473,28.5149,132400.0
2013-09-25 12:50:00,34.03,34.04,33.98,34.0,172000.0,28.5149,28.5232,28.473,28.4897,172000.0
2013-09-25 12:55:00,34.0,34.03,34.0,34.0,161800.0,28.4897,28.5149,28.4897,28.4897,161800.0
2013-09-25 13:00:00,34.01,34.04,34.0,34.01,166700.0,28.4981,28.5232,28.4897,28.4981,166700.0
2013-09-25 13:05:00,34.02,34.03,34.0,34.0,85500.0,28.5065,28.5149,28.4897,28.4897,85500.0
2013-09-25 13:10:00,34.01,34.05,34.01,34.03,189500.0,28.4981,28.5316,28.4981,28.5149,189500.0
2013-09-25 13:15:00,34.03,34.03,34.01,34.01,121300.0,28.5149,28.5149,28.4981,28.4981,121300.0
2013-09-25 13:20:00,34.02,34.02,33.96,33.98,133700.0,28.5065,28.5065,28.4562,28.473,133700.0
2013-09-25 13:25:00,33.98,33.99,33.96,33.96,118900.0,28.473,28.4813,28.4562,28.4562,118900.0
2013-09-25 13:30:00,33.96,33.97,33.89,33.94,258200.0,28.4562,28.4646,28.3975,28.4394,258200.0
2013-09-25 13:35:00,33.94,33.97,33.93,33.94,132900.0,28.4394,28.4646,28.4311,28.4394,132900.0
2013-09-25 13:40:00,33.94,33.98,33.91,33.91,119700.0,28.4394,28.473,28.4143,28.4143,119700.0
2013-09-25 13:45:00,33.91,34.0,33.91,33.98,142300.0,28.4143,28.4897,28.4143,28.473,142300.0
2013-09-25 13:50:00,33.98,33.99,33.89,33.92,254900.0,28.473,28.4813,28.3975,28.4227,254900.0
2013-09-25 13:55:00,33.92,34.0,33.92,33.97,139500.0,28.4227,28.4897,28.4227,28.4646,139500.0
2013-09-25 14:00:00,33.97,34.0,33.97,33.99,106500.0,28.4646,28.4897,28.4646,28.4813,106500.0
2013-09-25 14:05:00,34.0,34.0,33.94,33.94,182900.0,28.4897,28.4897,28.4394,28.4394,182900.0
2013-09-25 14:10:00,33.94,33.99,33.94,33.98,175600.0,28.4394,28.4813,28.4394,28.473,175600.0
2013-09-25 14:15:00,33.99,34.03,33.96,34.0,258600.0,28.4813,28.5149,28.4562,28.4897,258600.0
2013-09-25 14:20:00,33.99,34.02,33.94,33.95,201000.0,28.4813,28.5065,28.4394,28.4478,201000.0
2013-09-25 14:25:00,33.95,34.01,33.95,33.99,172900.0,28.4478,28.4981,28.4478,28.4813,172900.0
2013-09-25 14:30:00,33.99,34.01,33.97,34.0,168800.0,28.4813,28.4981,28.4646,28.4897,168800.0
2013-09-25 14:35:00,34.0,34.02,33.97,34.02,215700.0,28.4897,28.5065,28.4646,28.5065,215700.0
2013-09-25 14:40:00,34.01,34.03,34.0,34.01,162400.0,28.4981,28.5149,28.4897,28.4981,162400.0
2013-09-25 14:45:00,34.01,34.04,34.01,34.02,97100.0,28.4981,28.5232,28.4981,28.5065,97100.0
2013-09-25 14:50:00,34.02,34.03,34.0,34.02,137200.0,28.5065,28.5149,28.4897,28.5065,137200.0
2013-09-25 14:55:00,34.02,34.02,33.98,33.98,154600.0,28.5065,28.5065,28.473,28.473,154600.0
2013-09-25 15:00:00,33.99,34.01,33.96,33.96,194000.0,28.4813,28.4981,28.4562,28.4562,194000.0
2013-09-25 15:05:00,33.95,33.99,33.94,33.98,201600.0,28.4478,28.4813,28.4394,28.473,201600.0
2013-09-25 15:10:00,33.98,34.01,33.96,33.97,278100.0,28.473,28.4981,28.4562,28.4646,278100.0
2013-09-25 15:15:00,33.98,34.0,33.96,33.99,156000.0,28.473,28.4897,28.4562,28.4813,156000.0
2013-09-25 15:20:00,33.99,34.0,33.93,33.93,212900.0,28.4813,28.4897,28.4311,28.4311,212900.0
2013-09-25 15:25:00,33.93,33.94,33.89,33.93,268900.0,28.4311,28.4394,28.3975,28.4311,268900.0
2013-09-25 15:30:00,33.93,33.98,33.91,33.97,221200.0,28.4311,28.473,28.4143,28.4646,221200.0
2013-09-25 15:35:00,33.97,34.0,33.94,33.98,289200.0,28.4646,28.4897,28.4394,28.473,289200.0
2013-09-25 15:40:00,33.98,34.0,33.95,33.95,385100.0,28.473,28.4897,28.4478,28.4478,385100.0
2013-09-25 15:45:00,33.95,33.98,33.95,33.97,308900.0,28.4478,28.473,28.4478,28.4646,308900.0
2013-09-25 15:50:00,33.97,33.97,33.89,33.93,498800.0,28.4646,28.4646,28.3975,28.4311,498800.0
2013-09-25 15:55:00,33.92,33.95,33.88,33.89,943400.0,28.4227,28.4478,28.3892,28.3975,943400.0
2013-09-26 09:30:00,33.98,34.18,33.98,34.03,564600.0,28.473,28.6405,28.473,28.5149,564600.0
2013-09-26 09:35:00,34.04,34.14,34.0,34.01,175100.0,28.5232,28.607,28.4897,28.4981,175100.0
2013-09-26 09:40:00,34.02,34.07,34.0,34.05,192600.0,28.5065,28.5484,28.4897,28.5316,192600.0
2013-09-26 09:45:00,34.05,34.15,34.04,34.14,344900.0,28.5316,28.6154,28.5232,28.607,344900.0
2013-09-26 09:50:00,34.13,34.15,34.13,34.15,158700.0,28.5987,28.6154,28.5987,28.6154,158700.0
2013-09-26 09:55:00,34.15,34.18,34.14,34.16,144300.0,28.6154,28.6405,28.607,28.6238,144300.0
2013-09-26 10:00:00,34.16,34.2,34.14,34.18,205700.0,28.6238,28.6573,28.607,28.6405,205700.0
2013-09-26 10:05:00,34.19,34.2,34.18,34.2,88700.0,28.6489,28.6573,28.6405,28.6573,88700.0
2013-09-26 10:10:00,34.2,34.26,34.2,34.23,329200.0,28.6573,28.7076,28.6573,28.6824,329200.0
2013-09-26 10:15:00,34.24,34.24,34.15,34.19,149700.0,28.6908,28.6908,28.6154,28.6489,149700.0
2013-09-26 10:20:00,34.2,34.23,34.15,34.19,452300.0,28.6573,28.6824,28.6154,28.6489,452300.0
2013-09-26 10:25:00,34.19,34.19,34.15,34.17,156400.0,28.6489,28.6489,28.6154,28.6322,156400.0
2013-09-26 10:30:00,34.18,34.19,34.13,34.14,180600.0,28.6405,28.6489,28.5987,28.607,180600.0
2013-09-26 10:35:00,34.15,34.15,34.12,34.12,81500.0,28.6154,28.6154,28.5903,28.5903,81500.0
2013-09-26 10:40:00,34.13,34.15,34.09,34.1,116000.0,28.5987,28.6154,28.5651,28.5735,116000.0
2013-09-26 10:45:00,34.1,34.11,34.01,34.05,290800.0,28.5735,28.5819,28.4981,28.5316,290800.0
2013-09-26 10:50:00,34.05,34.06,34.0,34.01,216500.0,28.5316,28.54,28.4897,28.4981,216500.0
2013-09-26 10:55:00,34.02,34.02,33.95,33.97,249900.0,28.5065,28.5065,28.4478,28.4646,249900.0
2013-09-26 11:00:00,33.98,33.98,33.93,33.95,188700.0,28.473,28.473,28.4311,28.4478,188700.0
2013-09-26 11:05:00,33.95,33.97,33.93,33.96,142400.0,28.4478,28.4646,28.4311,28.4562,142400.0
2013-09-26 11:10:00,33.95,33.98,33.94,33.94,165400.0,28.4478,28.473,28.4394,28.4394,165400.0
2013-09-26 11:15:00,33.94,33.95,33.87,33.89,170900.0,28.4394,28.4478,28.3808,28.3975,170900.0
2013-09-26 11:20:00,33.88,33.95,33.87,33.93,193600.0,28.3892,28.4478,28.3808,28.4311,193600.0
2013-09-26 11:25:00,33.93,33.94,33.89,33.89,326100.0,28.4311,28.4394,28.3975,28.3975,326100.0
2013-09-26 11:30:00,33.9,33.91,33.87,33.9,279200.0,28.4059,28.4143,28.3808,28.4059,279200.0
2013-09-26 11:35:00,33.91,33.92,33.86,33.88,101000.0,28.4143,28.4227,28.3724,28.3892,101000.0
2013-09-26 11:40:00,33.88,33.88,33.84,33.88,235700.0,28.3892,28.3892,28.3557,28.3892,235700.0
2013-09-26 11:45:00,33.88,33.88,33.82,33.86,242500.0,28.3892,28.3892,28.3389,28.3724,242500.0
2013-09-26 11:50:00,33.86,33.86,33.79,33.83,173600.0,28.3724,28.3724,28.3138,28.3473,173600.0
2013-09-26 11:55:00,33.82,33.86,33.82,33.83,112000.0,28.3389,28.3724,28.3389,28.3473,112000.0
2013-09-26 12:00:00,33.83,33.88,33.83,33.86,139800.0,28.3473,28.3892,28.3473,28.3724,139800.0
2013-09-26 12:05:00,33.85,33.88,33.85,33.86,101800.0,28.364,28.3892,28.364,28.3724,101800.0
2013-09-26 12:10:00,33.86,33.87,33.81,33.81,178400.0,28.3724,28.3808,28.3305,28.3305,178400.0
2013-09-26 12:15:00,33.81,33.82,33.78,33.8,232400.0,28.3305,28.3389,28.3054,28.3221,232400.0
2013-09-26 12:20:00,33.8,33.88,33.79,33.84,136200.0,28.3221,28.3892,28.3138,28.3557,136200.0
2013-09-26 12:25:00,33.85,33.89,33.83,33.89,224400.0,28.364,28.3975,28.3473,28.3975,224400.0
2013-09-26 12:30:00,33.89,33.95,33.89,33.94,191700.0,28.3975,28.4478,28.3975,28.4394,191700.0
2013-09-26 12:35:00,33.94,33.96,33.9,33.9,124000.0,28.4394,28.4562,28.4059,28.4059,124000.0
2013-09-26 12:40:00,33.9,33.91,33.88,33.88,42600.0,28.4059,28.4143,28.3892,28.3892,42600.0
2013-09-26 12:45:00,33.89,33.9,33.87,33.88,68300.0,28.3975,28.4059,28.3808,28.3892,68300.0
2013-09-26 12:50:00,33.87,33.89,33.87,33.88,131300.0,28.3808,28.3975,28.3808,28.3892,131300.0
2013-09-26 12:55:00,33.88,33.91,33.88,33.9,89700.0,28.3892,28.4143,28.3892,28.4059,89700.0
2013-09-26 13:00:00,33.9,33.91,33.89,33.89,44600.0,28.4059,28.4143,28.3975,28.3975,44600.0
2013-09-26 13:05:00,33.9,33.93,33.89,33.91,119600.0,28.4059,28.4311,28.3975,28.4143,119600.0
2013-09-26 13:10:00,33.9,33.92,33.89,33.89,86700.0,28.4059,28.4227,28.3975,28.3975,86700.0
2013-09-26 13:15:00,33.9,33.9,33.89,33.9,82800.0,28.4059,28.4059,28.3975,28.4059,82800.0
2013-09-26 13:20:00,33.89,33.9,33.83,33.85,148800.0,28.3975,28.4059,28.3473,28.364,148800.0
2013-09-26 13:25:00,33.86,33.91,33.85,33.9,80300.0,28.3724,28.4143,28.364,28.4059,80300.0
2013-09-26 13:30:00,33.9,33.9,33.81,33.82,142500.0,28.4059,28.4059,28.3305,28.3389,142500.0
2013-09-26 13:35:00,33.81,33.86,33.8,33.8,153700.0,28.3305,28.3724,28.3221,28.3221,153700.0
2013-09-26 13:40:00,33.8,33.81,33.72,33.73,321700.0,28.3221,28.3305,28.2551,28.2635,321700.0
2013-09-26 13:45:00,33.73,33.76,33.72,33.76,169100.0,28.2635,28.2886,28.2551,28.2886,169100.0
2013-09-26 13:50:00,33.76,33.79,33.73,33.79,156900.0,28.2886,28.3138,28.2635,28.3138,156900.0
2013-09-26 13:55:00,33.79,33.82,33.78,33.79,103300.0,28.3138,28.3389,28.3054,28.3138,103300.0
2013-09-26 14:00:00,33.78,33.81,33.73,33.73,160100.0,28.3054,28.3305,28.2635,28.2635,160100.0
2013-09-26 14:05:00,33.73,33.75,33.7,33.71,279200.0,28.2635,28.2802,28.2383,28.2467,279200.0
2013-09-26 14:10:00,33.72,33.79,33.72,33.75,168200.0,28.2551,28.3138,28.2551,28.2802,168200.0
2013-09-26 14:15:00,33.75,33.82,33.75,33.79,134300.0,28.2802,28.3389,28.2802,28.3138,134300.0
2013-09-26 14:20:00,33.8,33.8,33.76,33.79,154800.0,28.3221,28.3221,28.2886,28.3138,154800.0
2013-09-26 14:25:00,33.79,33.82,33.78,33.79,104500.0,28.3138,28.3389,28.3054,28.3138,104500.0
2013-09-26 14:30:00,33.79,33.81,33.76,33.81,122500.0,28.3138,28.3305,28.2886,28.3305,122500.0
2013-09-26 14:35:00,33.8,33.81,33.77,33.77,68400.0,28.3221,28.3305,28.297,28.297,68400.0
2013-09-26 14:40:00,33.77,33.78,33.7,33.73,203000.0,28.297,28.3054,28.2383,28.2635,203000.0
2013-09-26 14:45:00,33.74,33.74,33.7,33.7,170200.0,28.2719,28.2719,28.2383,28.2383,170200.0
2013-09-26 14:50:00,33.7,33.72,33.69,33.7,176100.0,28.2383,28.2551,28.23,28.2383,176100.0
2013-09-26 14:55:00,33.7,33.76,33.7,33.73,128500.0,28.2383,28.2886,28.2383,28.2635,128500.0
2013-09-26 15:00:00,33.73,33.76,33.71,33.76,118400.0,28.2635,28.2886,28.2467,28.2886,118400.0
2013-09-26 15:05:00,33.76,33.78,33.72,33.77,157500.0,28.2886,28.3054,28.2551,28.297,157500.0
2013-09-26 15:10:00,33.77,33.78,33.71,33.76,148000.0,28.297,28.3054,28.2467,28.2886,148000.0
2013-09-26 15:15:00,33.75,33.8,33.75,33.79,198000.0,28.2802,28.3221,28.2802,28.3138,198000.0
2013-09-26 15:20:00,33.78,33.82,33.77,33.8,146700.0,28.3054,28.3389,28.297,28.3221,146700.0
2013-09-26 15:25:00,33.8,33.82,33.73,33.77,290700.0,28.3221,28.3389,28.2635,28.297,290700.0
2013-09-26 15:30:00,33.77,33.81,33.75,33.8,260400.0,28.297,28.3305,28.2802,28.3221,260400.0
2013-09-26 15:35:00,33.79,33.83,33.77,33.81,279700.0,28.3138,28.3473,28.297,28.3305,279700.0
2013-09-26 15:40:00,33.83,33.85,33.82,33.84,182200.0,28.3473,28.364,28.3389,28.3557,182200.0
2013-09-26 15:45:00,33.83,33.84,33.8,33.81,243900.0,28.3473,28.3557,28.3221,28.3305,243900.0
2013-09-26 15:50:00,33.81,33.82,33.77,33.78,219800.0,28.3305,28.3389,28.297,28.3054,219800.0
2013-09-26 15:55:00,33.78,33.82,33.76,33.82,588500.0,28.3054,28.3389,28.2886,28.3389,588500.0
2013-09-27 09:30:00,33.63,33.75,33.51,33.61,766300.0,28.1797,28.2802,28.0791,28.1629,766300.0
2013-09-27 09:35:00,33.62,33.7,33.6,33.64,389000.0,28.1713,28.2383,28.1545,28.1881,389000.0
2013-09-27 09:40:00,33.64,33.76,33.61,33.69,374000.0,28.1881,28.2886,28.1629,28.23,374000.0
2013-09-27 09:45:00,33.7,33.77,33.68,33.69,331100.0,28.2383,28.297,28.2216,28.23,331100.0
2013-09-27 09:50:00,33.7,33.73,33.66,33.66,200300.0,28.2383,28.2635,28.2048,28.2048,200300.0
2013-09-27 09:55:00,33.67,33.71,33.61,33.68,375500.0,28.2132,28.2467,28.1629,28.2216,375500.0
2013-09-27 10:00:00,33.67,33.72,33.66,33.7,295700.0,28.2132,28.2551,28.2048,28.2383,295700.0
2013-09-27 10:05:00,33.69,33.78,33.69,33.72,259900.0,28.23,28.3054,28.23,28.2551,259900.0
2013-09-27 10:10:00,33.72,33.79,33.72,33.78,240000.0,28.2551,28.3138,28.2551,28.3054,240000.0
2013-09-27 10:15:00,33.77,33.88,33.77,33.83,207500.0,28.297,28.3892,28.297,28.3473,207500.0
2013-09-27 10:20:00,33.84,33.85,33.8,33.8,123200.0,28.3557,28.364,28.3221,28.3221,123200.0
2013-09-27 10:25:00,33.8,33.84,33.79,33.8,139100.0,28.3221,28.3557,28.3138,28.3221,139100.0
2013-09-27 10:30:00,33.8,33.91,33.78,33.89,207800.0,28.3221,28.4143,28.3054,28.3975,207800.0
2013-09-27 10:35:00,33.89,33.95,33.85,33.93,317700.0,28.3975,28.4478,28.364,28.4311,317700.0
2013-09-27 10:40:00,33.92,33.93,33.84,33.85,363400.0,28.4227,28.4311,28.3557,28.364,363400.0
2013-09-27 10:45:00,33.85,33.89,33.82,33.83,173900.0,28.364,28.3975,28.3389,28.3473,173900.0
2013-09-27 10:50:00,33.83,33.86,33.8,33.84,174800.0,28.3473,28.3724,28.3221,28.3557,174800.0
2013-09-27 10:55:00,33.84,33.93,33.84,33.91,225300.0,28.3557,28.4311,28.3557,28.4143,225300.0
2013-09-27 11:00:00,33.92,33.93,33.79,33.79,106400.0,28.4227,28.4311,28.3138,28.3138,106400.0
2013-09-27 11:05:00,33.79,33.81,33.75,33.79,133200.0,28.3138,28.3305,28.2802,28.3138,133200.0
2013-09-27 11:10:00,33.8,33.83,33.78,33.78,105000.0,28.3221,28.3473,28.3054,28.3054,105000.0
2013-09-27 11:15:00,33.77,33.79,33.7,33.7,391500.0,28.297,28.3138,28.2383,28.2383,391500.0
2013-09-27 11:20:00,33.7,33.76,33.65,33.74,458200.0,28.2383,28.2886,28.1964,28.2719,458200.0
2013-09-27 11:25:00,33.75,33.8,33.7,33.76,356500.0,28.2802,28.3221,28.2383,28.2886,356500.0
2013-09-27 11:30:00,33.77,33.85,33.76,33.85,190300.0,28.297,28.364,28.2886,28.364,190300.0
2013-09-27 11:35:00,33.84,33.91,33.82,33.87,294900.0,28.3557,28.4143,28.3389,28.3808,294900.0
2013-09-27 11:40:00,33.87,33.89,33.83,33.85,78100.0,28.3808,28.3975,28.3473,28.364,78100.0
2013-09-27 11:45:00,33.85,33.85,33.79,33.8,127500.0,28.364,28.364,28.3138,28.3221,127500.0
2013-09-27 11:50:00,33.81,33.87,33.8,33.85,155000.0,28.3305,28.3808,28.3221,28.364,155000.0
2013-09-27 11:55:00,33.85,33.86,33.82,33.86,179700.0,28.364,28.3724,28.3389,28.3724,179700.0
2013-09-27 12:00:00,33.86,33.87,33.81,33.83,108000.0,28.3724,28.3808,28.3305,28.3473,108000.0
2013-09-27 12:05:00,33.84,33.86,33.81,33.82,119500.0,28.3557,28.3724,28.3305,28.3389,119500.0
2013-09-27 12:10:00,33.81,33.82,33.8,33.8,64600.0,28.3305,28.3389,28.3221,28.3221,64600.0
2013-09-27 12:15:00,33.8,33.84,33.8,33.83,60500.0,28.3221,28.3557,28.3221,28.3473,60500.0
2013-09-27 12:20:00,33.82,33.85,33.81,33.83,62100.0,28.3389,28.364,28.3305,28.3473,62100.0
2013-09-27 12:25:00,33.84,33.84,33.8,33.81,46300.0,28.3557,28.3557,28.3221,28.3305,46300.0
2013-09-27 12:30:00,33.82,33.83,33.8,33.83,52600.0,28.3389,28.3473,28.3221,28.3473,52600.0
2013-09-27 12:35:00,33.84,33.84,33.79,33.81,68200.0,28.3557,28.3557,28.3138,28.3305,68200.0
2013-09-27 12:40:00,33.8,33.81,33.77,33.77,40100.0,28.3221,28.3305,28.297,28.297,40100.0
2013-09-27 12:45:00,33.77,33.79,33.75,33.77,52000.0,28.297,28.3138,28.2802,28.297,52000.0
2013-09-27 12:50:00,33.78,33.79,33.77,33.78,45100.0,28.3054,28.3138,28.297,28.3054,45100.0
2013-09-27 12:55:00,33.79,33.8,33.78,33.79,63400.0,28.3138,28.3221,28.3054,28.3138,63400.0
2013-09-27 13:00:00,33.79,33.8,33.76,33.76,54400.0,28.3138,28.3221,28.2886,28.2886,54400.0
2013-09-27 13:05:00,33.76,33.8,33.76,33.78,96200.0,28.2886,28.3221,28.2886,28.3054,96200.0
2013-09-27 13:10:00,33.79,33.83,33.79,33.83,53400.0,28.3138,28.3473,28.3138,28.3473,53400.0
2013-09-27 13:15:00,33.83,33.85,33.81,33.83,53000.0,28.3473,28.364,28.3305,28.3473,53000.0
2013-09-27 13:20:00,33.83,33.83,33.78,33.8,94200.0,28.3473,28.3473,28.3054,28.3221,94200.0
2013-09-27 13:25:00,33.8,33.81,33.76,33.79,56600.0,28.3221,28.3305,28.2886,28.3138,56600.0
2013-09-27 13:30:00,33.79,33.8,33.76,33.79,70600.0,28.3138,28.3221,28.2886,28.3138,70600.0
2013-09-27 13:35:00,33.79,33.79,33.75,33.76,51100.0,28.3138,28.3138,28.2802,28.2886,51100.0
2013-09-27 13:40:00,33.77,33.78,33.75,33.76,69600.0,28.297,28.3054,28.2802,28.2886,69600.0
2013-09-27 13:45:00,33.76,33.78,33.75,33.77,54600.0,28.2886,28.3054,28.2802,28.297,54600.0
2013-09-27 13:50:00,33.78,33.8,33.77,33.8,65400.0,28.3054,28.3221,28.297,28.3221,65400.0
2013-09-27 13:55:00,33.8,33.8,33.74,33.74,115900.0,28.3221,28.3221,28.2719,28.2719,115900.0
2013-09-27 14:00:00,33.74,33.77,33.74,33.74,130700.0,28.2719,28.297,28.2719,28.2719,130700.0
2013-09-27 14:05:00,33.74,33.75,33.67,33.67,106400.0,28.2719,28.2802,28.2132,28.2132,106400.0
2013-09-27 14:10:00,33.67,33.7,33.67,33.7,57900.0,28.2132,28.2383,28.2132,28.2383,57900.0
2013-09-27 14:15:00,33.69,33.7,33.67,33.7,122700.0,28.23,28.2383,28.2132,28.2383,122700.0
2013-09-27 14:20:00,33.7,33.74,33.69,33.71,79000.0,28.2383,28.2719,28.23,28.2467,79000.0
2013-09-27 14:25:00,33.71,33.71,33.69,33.7,55200.0,28.2467,28.2467,28.23,28.2383,55200.0
2013-09-27 14:30:00,33.7,33.74,33.7,33.7,82500.0,28.2383,28.2719,28.2383,28.2383,82500.0
2013-09-27 14:35:00,33.7,33.72,33.68,33.7,107200.0,28.2383,28.2551,28.2216,28.2383,107200.0
2013-09-27 14:40:00,33.7,33.71,33.67,33.67,110700.0,28.2383,28.2467,28.2132,28.2132,110700.0
2013-09-27 14:45:00,33.68,33.73,33.68,33.71,70900.0,28.2216,28.2635,28.2216,28.2467,70900.0
2013-09-27 14:50:00,33.72,33.74,33.71,33.73,63700.0,28.2551,28.2719,28.2467,28.2635,63700.0
2013-09-27 14:55:00,33.73,33.81,33.72,33.77,363200.0,28.2635,28.3305,28.2551,28.297,363200.0
2013-09-27 15:00:00,33.77,33.79,33.71,33.72,194400.0,28.297,28.3138,28.2467,28.2551,194400.0
2013-09-27 15:05:00,33.72,33.73,33.69,33.72,100300.0,28.2551,28.2635,28.23,28.2551,100300.0
2013-09-27 15:10:00,33.73,33.75,33.7,33.71,153400.0,28.2635,28.2802,28.2383,28.2467,153400.0
2013-09-27 15:15:00,33.7,33.71,33.69,33.69,66900.0,28.2383,28.2467,28.23,28.23,66900.0
2013-09-27 15:20:00,33.69,33.72,33.68,33.7,142000.0,28.23,28.2551,28.2216,28.2383,142000.0
2013-09-27 15:25:00,33.69,33.74,33.69,33.73,79500.0,28.23,28.2719,28.23,28.2635,79500.0
2013-09-27 15:30:00,33.74,33.78,33.73,33.76,93800.0,28.2719,28.3054,28.2635,28.2886,93800.0
2013-09-27 15:35:00,33.75,33.81,33.75,33.78,132600.0,28.2802,28.3305,28.2802,28.3054,132600.0
2013-09-27 15:40:00,33.78,33.81,33.76,33.76,124700.0,28.3054,28.3305,28.2886,28.2886,124700.0
2013-09-27 15:45:00,33.76,33.79,33.72,33.72,226600.0,28.2886,28.3138,28.2551,28.2551,226600.0
2013-09-27 15:50:00,33.73,33.81,33.73,33.79,266300.0,28.2635,28.3305,28.2635,28.3138,266300.0
2013-09-27 15:55:00,33.79,33.82,33.76,33.77,550600.0,28.3138,28.3389,28.2886,28.297,550600.0
2013-09-30 09:30:00,33.49,33.53,33.36,33.5,777900.0,28.0624,28.0959,27.9534,28.0708,777900.0
2013-09-30 09:35:00,33.5,33.5,33.4,33.43,580000.0,28.0708,28.0708,27.987,28.0121,580000.0
2013-09-30 09:40:00,33.43,33.5,33.42,33.45,424300.0,28.0121,28.0708,28.0037,28.0289,424300.0
2013-09-30 09:45:00,33.46,33.49,33.42,33.48,432500.0,28.0372,28.0624,28.0037,28.054,432500.0
2013-09-30 09:50:00,33.49,33.5,33.41,33.45,364500.0,28.0624,28.0708,27.9953,28.0289,364500.0
2013-09-30 09:55:00,33.46,33.51,33.4,33.41,371200.0,28.0372,28.0791,27.987,27.9953,371200.0
2013-09-30 10:00:00,33.42,33.49,33.42,33.47,276600.0,28.0037,28.0624,28.0037,28.0456,276600.0
2013-09-30 10:05:00,33.47,33.48,33.4,33.42,249000.0,28.0456,28.054,27.987,28.0037,249000.0
2013-09-30 10:10:00,33.41,33.43,33.33,33.33,267100.0,27.9953,28.0121,27.9283,27.9283,267100.0
2013-09-30 10:15:00,33.34,33.42,33.33,33.41,253300.0,27.9367,28.0037,27.9283,27.9953,253300.0
2013-09-30 10:20:00,33.42,33.46,33.37,33.37,339300.0,28.0037,28.0372,27.9618,27.9618,339300.0
2013-09-30 10:25:00,33.37,33.42,33.37,33.41,155700.0,27.9618,28.0037,27.9618,27.9953,155700.0
2013-09-30 10:30:00,33.41,33.44,33.37,33.38,159500.0,27.9953,28.0205,27.9618,27.9702,159500.0
2013-09-30 10:35:00,33.39,33.41,33.35,33.35,220600.0,27.9786,27.9953,27.9451,27.9451,220600.0
2013-09-30 10:40:00,33.36,33.45,33.36,33.44,211400.0,27.9534,28.0289,27.9534,28.0205,211400.0
2013-09-30 10:45:00,33.44,33.44,33.36,33.36,197200.0,28.0205,28.0205,27.9534,27.9534,197200.0
2013-09-30 10:50:00,33.36,33.38,33.33,33.35,252200.0,27.9534,27.9702,27.9283,27.9451,252200.0
2013-09-30 10:55:00,33.36,33.4,33.35,33.4,214600.0,27.9534,27.987,27.9451,27.987,214600.0
2013-09-30 11:00:00,33.4,33.41,33.35,33.35,176000.0,27.987,27.9953,27.9451,27.9451,176000.0
2013-09-30 11:05:00,33.35,33.4,33.35,33.36,147000.0,27.9451,27.987,27.9451,27.9534,147000.0
2013-09-30 11:10:00,33.36,33.38,33.34,33.34,103600.0,27.9534,27.9702,27.9367,27.9367,103600.0
2013-09-30 11:15:00,33.35,33.36,33.33,33.34,157600.0,27.9451,27.9534,27.9283,27.9367,157600.0
2013-09-30 11:20:00,33.34,33.36,33.33,33.35,260400.0,27.9367,27.9534,27.9283,27.9451,260400.0
2013-09-30 11:25:00,33.36,33.36,33.33,33.33,292100.0,27.9534,27.9534,27.9283,27.9283,292100.0
2013-09-30 11:30:00,33.34,33.39,33.33,33.36,200700.0,27.9367,27.9786,27.9283,27.9534,200700.0
2013-09-30 11:35:00,33.36,33.42,33.35,33.41,280400.0,27.9534,28.0037,27.9451,27.9953,280400.0
2013-09-30 11:40:00,33.41,33.46,33.39,33.45,510300.0,27.9953,28.0372,27.9786,28.0289,510300.0
2013-09-30 11:45:00,33.45,33.45,33.4,33.4,177300.0,28.0289,28.0289,27.987,27.987,177300.0
2013-09-30 11:50:00,33.4,33.41,33.39,33.39,93700.0,27.987,27.9953,27.9786,27.9786,93700.0
2013-09-30 11:55:00,33.39,33.43,33.38,33.43,151300.0,27.9786,28.0121,27.9702,28.0121,151300.0
2013-09-30 12:00:00,33.43,33.45,33.41,33.42,191500.0,28.0121,28.0289,27.9953,28.0037,191500.0
2013-09-30 12:05:00,33.43,33.44,33.36,33.36,125800.0,28.0121,28.0205,27.9534,27.9534,125800.0
2013-09-30 12:10:00,33.36,33.37,33.33,33.37,136700.0,27.9534,27.9618,27.9283,27.9618,136700.0
2013-09-30 12:15:00,33.36,33.37,33.29,33.3,184000.0,27.9534,27.9618,27.8948,27.9032,184000.0
2013-09-30 12:20:00,33.3,33.32,33.28,33.28,88400.0,27.9032,27.9199,27.8864,27.8864,88400.0
2013-09-30 12:25:00,33.28,33.29,33.23,33.26,250400.0,27.8864,27.8948,27.8445,27.8697,250400.0
2013-09-30 12:30:00,33.26,33.27,33.24,33.26,119500.0,27.8697,27.878,27.8529,27.8697,119500.0
2013-09-30 12:35:00,33.25,33.32,33.25,33.31,97300.0,27.8613,27.9199,27.8613,27.9115,97300.0
2013-09-30 12:40:00,33.32,33.4,33.31,33.4,134700.0,27.9199,27.987,27.9115,27.987,134700.0
2013-09-30 12:45:00,33.4,33.4,33.38,33.39,101000.0,27.987,27.987,27.9702,27.9786,101000.0
2013-09-30 12:50:00,33.39,33.4,33.33,33.33,79400.0,27.9786,27.987,27.9283,27.9283,79400.0
2013-09-30 12:55:00,33.32,33.35,33.3,33.34,133500.0,27.9199,27.9451,27.9032,27.9367,133500.0
2013-09-30 13:00:00,33.34,33.4,33.34,33.38,106900.0,27.9367,27.987,27.9367,27.9702,106900.0
2013-09-30 13:05:00,33.38,33.4,33.37,33.38,78300.0,27.9702,27.987,27.9618,27.9702,78300.0
2013-09-30 13:10:00,33.39,33.39,33.34,33.34,36800.0,27.9786,27.9786,27.9367,27.9367,36800.0
2013-09-30 13:15:00,33.34,33.42,33.33,33.4,406500.0,27.9367,28.0037,27.9283,27.987,406500.0
2013-09-30 13:20:00,33.4,33.41,33.34,33.34,131100.0,27.987,27.9953,27.9367,27.9367,131100.0
2013-09-30 13:25:00,33.34,33.35,33.31,33.34,93100.0,27.9367,27.9451,27.9115,27.9367,93100.0
2013-09-30 13:30:00,33.34,33.4,33.33,33.39,161800.0,27.9367,27.987,27.9283,27.9786,161800.0
2013-09-30 13:35:00,33.38,33.42,33.33,33.35,137400.0,27.9702,28.0037,27.9283,27.9451,137400.0
2013-09-30 13:40:00,33.35,33.36,33.33,33.34,99100.0,27.9451,27.9534,27.9283,27.9367,99100.0
2013-09-30 13:45:00,33.34,33.39,33.34,33.38,110200.0,27.9367,27.9786,27.9367,27.9702,110200.0
2013-09-30 13:50:00,33.39,33.4,33.34,33.34,65500.0,27.9786,27.987,27.9367,27.9367,65500.0
2013-09-30 13:55:00,33.34,33.35,33.3,33.32,249600.0,27.9367,27.9451,27.9032,27.9199,249600.0
2013-09-30 14:00:00,33.33,33.34,33.29,33.32,264500.0,27.9283,27.9367,27.8948,27.9199,264500.0
2013-09-30 14:05:00,33.32,33.34,33.3,33.33,102400.0,27.9199,27.9367,27.9032,27.9283,102400.0
2013-09-30 14:10:00,33.34,33.35,33.3,33.33,111900.0,27.9367,27.9451,27.9032,27.9283,111900.0
2013-09-30 14:15:00,33.33,33.34,33.3,33.33,120800.0,27.9283,27.9367,27.9032,27.9283,120800.0
2013-09-30 14:20:00,33.33,33.35,33.31,33.32,160200.0,27.9283,27.9451,27.9115,27.9199,160200.0
2013-09-30 14:25:00,33.32,33.33,33.3,33.3,69600.0,27.9199,27.9283,27.9032,27.9032,69600.0
2013-09-30 14:30:00,33.3,33.37,33.3,33.33,382600.0,27.9032,27.9618,27.9032,27.9283,382600.0
2013-09-30 14:35:00,33.33,33.34,33.31,33.32,142300.0,27.9283,27.9367,27.9115,27.9199,142300.0
2013-09-30 14:40:00,33.32,33.34,33.26,33.27,362300.0,27.9199,27.9367,27.8697,27.878,362300.0
2013-09-30 14:45:00,33.27,33.33,33.27,33.3,172500.0,27.878,27.9283,27.878,27.9032,172500.0
2013-09-30 14:50:00,33.3,33.31,33.26,33.26,171000.0,27.9032,27.9115,27.8697,27.8697,171000.0
2013-09-30 14:55:00,33.27,33.29,33.24,33.27,201200.0,27.878,27.8948,27.8529,27.878,201200.0
2013-09-30 15:00:00,33.27,33.27,33.2,33.2,180100.0,27.878,27.878,27.8194,27.8194,180100.0
2013-09-30 15:05:00,33.2,33.25,33.2,33.23,368600.0,27.8194,27.8613,27.8194,27.8445,368600.0
2013-09-30 15:10:00,33.22,33.23,33.15,33.16,270100.0,27.8361,27.8445,27.7775,27.7859,270100.0
2013-09-30 15:15:00,33.16,33.17,33.13,33.15,310500.0,27.7859,27.7942,27.7607,27.7775,310500.0
2013-09-30 15:20:00,33.16,33.18,33.15,33.16,298500.0,27.7859,27.8026,27.7775,27.7859,298500.0
2013-09-30 15:25:00,33.16,33.16,33.12,33.16,329300.0,27.7859,27.7859,27.7523,27.7859,329300.0
2013-09-30 15:30:00,33.16,33.18,33.1,33.1,578400.0,27.7859,27.8026,27.7356,27.7356,578400.0
2013-09-30 15:35:00,33.1,33.16,33.08,33.11,675600.0,27.7356,27.7859,27.7188,27.744,675600.0
2013-09-30 15:40:00,33.12,33.12,33.07,33.1,556600.0,27.7523,27.7523,27.7104,27.7356,556600.0
2013-09-30 15:45:00,33.1,33.14,33.09,33.1,455600.0,27.7356,27.7691,27.7272,27.7356,455600.0
2013-09-30 15:50:00,33.09,33.14,33.07,33.09,578800.0,27.7272,27.7691,27.7104,27.7272,578800.0
2013-09-30 15:55:00,33.09,33.15,33.04,33.15,1990800.0,27.7272,27.7775,27.6853,27.7775,1990800.0
2013-10-01 09:30:00,33.2,33.48,33.16,33.28,443100.0,27.8194,28.054,27.7859,27.8864,443100.0
2013-10-01 09:35:00,33.29,33.36,33.2,33.27,347700.0,27.8948,27.9534,27.8194,27.878,347700.0
2013-10-01 09:40:00,33.27,33.34,33.22,33.22,222900.0,27.878,27.9367,27.8361,27.8361,222900.0
2013-10-01 09:45:00,33.22,33.22,33.11,33.18,276800.0,27.8361,27.8361,27.744,27.8026,276800.0
2013-10-01 09:50:00,33.18,33.25,33.15,33.21,268700.0,27.8026,27.8613,27.7775,27.8278,268700.0
2013-10-01 09:55:00,33.21,33.21,33.06,33.13,293900.0,27.8278,27.8278,27.7021,27.7607,293900.0
2013-10-01 10:00:00,33.13,33.22,33.12,33.21,244700.0,27.7607,27.8361,27.7523,27.8278,244700.0
2013-10-01 10:05:00,33.21,33.23,33.18,33.23,118500.0,27.8278,27.8445,27.8026,27.8445,118500.0
2013-10-01 10:10:00,33.23,33.25,33.14,33.17,206400.0,27.8445,27.8613,27.7691,27.7942,206400.0
2013-10-01 10:15:00,33.16,33.27,33.16,33.27,123900.0,27.7859,27.878,27.7859,27.878,123900.0
2013-10-01 10:20:00,33.26,33.39,33.26,33.36,299300.0,27.8697,27.9786,27.8697,27.9534,299300.0
2013-10-01 10:25:00,33.37,33.4,33.35,33.39,149200.0,27.9618,27.987,27.9451,27.9786,149200.0
2013-10-01 10:30:00,33.39,33.46,33.38,33.45,196700.0,27.9786,28.0372,27.9702,28.0289,196700.0
2013-10-01 10:35:00,33.46,33.46,33.36,33.36,209000.0,28.0372,28.0372,27.9534,27.9534,209000.0
2013-10-01 10:40:00,33.37,33.38,33.34,33.36,261300.0,27.9618,27.9702,27.9367,27.9534,261300.0
2013-10-01 10:45:00,33.36,33.42,33.36,33.39,259000.0,27.9534,28.0037,27.9534,27.9786,259000.0
2013-10-01 10:50:00,33.39,33.4,33.35,33.37,177800.0,27.9786,27.987,27.9451,27.9618,177800.0
2013-10-01 10:55:00,33.37,33.46,33.37,33.39,254100.0,27.9618,28.0372,27.9618,27.9786,254100.0
2013-10-01 11:00:00,33.39,33.41,33.36,33.36,132700.0,27.9786,27.9953,27.9534,27.9534,132700.0
2013-10-01 11:05:00,33.36,33.38,33.27,33.32,272500.0,27.9534,27.9702,27.878,27.9199,272500.0
2013-10-01 11:10:00,33.32,33.35,33.3,33.34,173900.0,27.9199,27.9451,27.9032,27.9367,173900.0
2013-10-01 11:15:00,33.34,33.4,33.34,33.39,157400.0,27.9367,27.987,27.9367,27.9786,157400.0
2013-10-01 11:20:00,33.39,33.45,33.39,33.42,187200.0,27.9786,28.0289,27.9786,28.0037,187200.0
2013-10-01 11:25:00,33.42,33.43,33.39,33.4,107300.0,28.0037,28.0121,27.9786,27.987,107300.0
2013-10-01 11:30:00,33.4,33.41,33.38,33.41,151200.0,27.987,27.9953,27.9702,27.9953,151200.0
2013-10-01 11:35:00,33.41,33.42,33.39,33.41,99300.0,27.9953,28.0037,27.9786,27.9953,99300.0
2013-10-01 11:40:00,33.41,33.46,33.41,33.45,146900.0,27.9953,28.0372,27.9953,28.0289,146900.0
2013-10-01 11:45:00,33.45,33.47,33.44,33.46,117000.0,28.0289,28.0456,28.0205,28.0372,117000.0
2013-10-01 11:50:00,33.46,33.47,33.45,33.47,87600.0,28.0372,28.0456,28.0289,28.0456,87600.0
2013-10-01 11:55:00,33.46,33.49,33.45,33.48,142800.0,28.0372,28.0624,28.0289,28.054,142800.0
2013-10-01 12:00:00,33.48,33.5,33.47,33.47,142400.0,28.054,28.0708,28.0456,28.0456,142400.0
2013-10-01 12:05:00,33.48,33.49,33.47,33.49,128400.0,28.054,28.0624,28.0456,28.0624,128400.0
2013-10-01 12:10:00,33.49,33.51,33.48,33.5,192800.0,28.0624,28.0791,28.054,28.0708,192800.0
2013-10-01 12:15:00,33.5,33.5,33.48,33.49,122000.0,28.0708,28.0708,28.054,28.0624,122000.0
2013-10-01 12:20:00,33.49,33.5,33.48,33.49,181400.0,28.0624,28.0708,28.054,28.0624,181400.0
2013-10-01 12:25:00,33.49,33.54,33.48,33.52,522800.0,28.0624,28.1043,28.054,28.0875,522800.0
2013-10-01 12:30:00,33.52,33.55,33.5,33.52,365200.0,28.0875,28.1127,28.0708,28.0875,365200.0
2013-10-01 12:35:00,33.52,33.53,33.48,33.48,96200.0,28.0875,28.0959,28.054,28.054,96200.0
2013-10-01 12:40:00,33.48,33.5,33.47,33.5,101700.0,28.054,28.0708,28.0456,28.0708,101700.0
2013-10-01 12:45:00,33.48,33.5,33.43,33.43,138100.0,28.054,28.0708,28.0121,28.0121,138100.0
2013-10-01 12:50:00,33.43,33.44,33.36,33.37,85700.0,28.0121,28.0205,27.9534,27.9618,85700.0
2013-10-01 12:55:00,33.37,33.41,33.36,33.4,67300.0,27.9618,27.9953,27.9534,27.987,67300.0
2013-10-01 13:00:00,33.4,33.44,33.39,33.44,101000.0,27.987,28.0205,27.9786,28.0205,101000.0
2013-10-01 13:05:00,33.44,33.45,33.43,33.45,50000.0,28.0205,28.0289,28.0121,28.0289,50000.0
2013-10-01 13:10:00,33.45,33.46,33.41,33.42,101900.0,28.0289,28.0372,27.9953,28.0037,101900.0
2013-10-01 13:15:00,33.41,33.44,33.4,33.44,76800.0,27.9953,28.0205,27.987,28.0205,76800.0
2013-10-01 13:20:00,33.43,33.44,33.37,33.38,83500.0,28.0121,28.0205,27.9618,27.9702,83500.0
2013-10-01 13:25:00,33.39,33.42,33.38,33.42,80900.0,27.9786,28.0037,27.9702,28.0037,80900.0
2013-10-01 13:30:00,33.41,33.42,33.4,33.4,58500.0,27.9953,28.0037,27.987,27.987,58500.0
2013-10-01 13:35:00,33.4,33.41,33.36,33.36,70500.0,27.987,27.9953,27.9534,27.9534,70500.0
2013-10-01 13:40:00,33.36,33.37,33.32,33.35,153600.0,27.9534,27.9618,27.9199,27.9451,153600.0
2013-10-01 13:45:00,33.35,33.35,33.32,33.33,120600.0,27.9451,27.9451,27.9199,27.9283,120600.0
2013-10-01 13:50:00,33.32,33.38,33.32,33.38,100400.0,27.9199,27.9702,27.9199,27.9702,100400.0
2013-10-01 13:55:00,33.38,33.43,33.37,33.4,143300.0,27.9702,28.0121,27.9618,27.987,143300.0
2013-10-01 14:00:00,33.41,33.41,33.33,33.35,149100.0,27.9953,27.9953,27.9283,27.9451,149100.0
2013-10-01 14:05:00,33.34,33.4,33.34,33.4,116800.0,27.9367,27.987,27.9367,27.987,116800.0
2013-10-01 14:10:00,33.4,33.43,33.39,33.41,141200.0,27.987,28.0121,27.9786,27.9953,141200.0
2013-10-01 14:15:00,33.42,33.45,33.42,33.45,139400.0,28.0037,28.0289,28.0037,28.0289,139400.0
2013-10-01 14:20:00,33.44,33.45,33.42,33.43,138300.0,28.0205,28.0289,28.0037,28.0121,138300.0
2013-10-01 14:25:00,33.42,33.43,33.36,33.36,122500.0,28.0037,28.0121,27.9534,27.9534,122500.0
2013-10-01 14:30:00,33.37,33.41,33.36,33.41,123600.0,27.9618,27.9953,27.9534,27.9953,123600.0
2013-10-01 14:35:00,33.42,33.44,33.41,33.43,123300.0,28.0037,28.0205,27.9953,28.0121,123300.0
2013-10-01 14:40:00,33.42,33.44,33.42,33.42,104900.0,28.0037,28.0205,28.0037,28.0037,104900.0
2013-10-01 14:45:00,33.42,33.44,33.39,33.44,87600.0,28.0037,28.0205,27.9786,28.0205,87600.0
2013-10-01 14:50:00,33.44,33.45,33.42,33.44,143000.0,28.0205,28.0289,28.0037,28.0205,143000.0
2013-10-01 14:55:00,33.44,33.45,33.41,33.42,161500.0,28.0205,28.0289,27.9953,28.0037,161500.0
2013-10-01 15:00:00,33.42,33.45,33.41,33.45,174400.0,28.0037,28.0289,27.9953,28.0289,174400.0
2013-10-01 15:05:00,33.45,33.47,33.42,33.45,236100.0,28.0289,28.0456,28.0037,28.0289,236100.0
2013-10-01 15:10:00,33.45,33.46,33.43,33.43,188100.0,28.0289,28.0372,28.0121,28.0121,188100.0
2013-10-01 15:15:00,33.43,33.45,33.41,33.45,167200.0,28.0121,28.0289,27.9953,28.0289,167200.0
2013-10-01 15:20:00,33.45,33.45,33.41,33.41,203300.0,28.0289,28.0289,27.9953,27.9953,203300.0
2013-10-01 15:25:00,33.41,33.45,33.41,33.42,165500.0,27.9953,28.0289,27.9953,28.0037,165500.0
2013-10-01 15:30:00,33.41,33.46,33.41,33.45,247600.0,27.9953,28.0372,27.9953,28.0289,247600.0
2013-10-01 15:35:00,33.45,33.48,33.45,33.45,151400.0,28.0289,28.054,28.0289,28.0289,151400.0
2013-10-01 15:40:00,33.45,33.48,33.44,33.48,317700.0,28.0289,28.054,28.0205,28.054,317700.0
2013-10-01 15:45:00,33.47,33.47,33.43,33.45,556000.0,28.0456,28.0456,28.0121,28.0289,556000.0
2013-10-01 15:50:00,33.44,33.47,33.43,33.44,392100.0,28.0205,28.0456,28.0121,28.0205,392100.0
2013-10-01 15:55:00,33.44,33.5,33.41,33.48,806000.0,28.0205,28.0708,27.9953,28.054,806000.0
2013-10-02 09:30:00,33.3,33.42,33.26,33.39,294400.0,27.9032,28.0037,27.8697,27.9786,294400.0
2013-10-02 09:35:00,33.4,33.53,33.37,33.42,379400.0,27.987,28.0959,27.9618,28.0037,379400.0
2013-10-02 09:40:00,33.41,33.44,33.29,33.42,333200.0,27.9953,28.0205,27.8948,28.0037,333200.0
2013-10-02 09:45:00,33.42,33.46,33.38,33.45,333200.0,28.0037,28.0372,27.9702,28.0289,333200.0
2013-10-02 09:50:00,33.45,33.53,33.37,33.53,209600.0,28.0289,28.0959,27.9618,28.0959,209600.0
2013-10-02 09:55:00,33.53,33.54,33.44,33.5,456800.0,28.0959,28.1043,28.0205,28.0708,456800.0
2013-10-02 10:00:00,33.5,33.57,33.49,33.54,292200.0,28.0708,28.1294,28.0624,28.1043,292200.0
2013-10-02 10:05:00,33.53,33.56,33.42,33.44,378500.0,28.0959,28.121,28.0037,28.0205,378500.0
2013-10-02 10:10:00,33.44,33.47,33.37,33.4,364900.0,28.0205,28.0456,27.9618,27.987,364900.0
2013-10-02 10:15:00,33.4,33.44,33.33,33.42,353100.0,27.987,28.0205,27.9283,28.0037,353100.0
2013-10-02 10:20:00,33.42,33.46,33.41,33.44,272400.0,28.0037,28.0372,27.9953,28.0205,272400.0
2013-10-02 10:25:00,33.44,33.52,33.44,33.51,210700.0,28.0205,28.0875,28.0205,28.0791,210700.0
2013-10-02 10:30:00,33.5,33.51,33.44,33.5,244600.0,28.0708,28.0791,28.0205,28.0708,244600.0
2013-10-02 10:35:00,33.49,33.55,33.48,33.49,208300.0,28.0624,28.1127,28.054,28.0624,208300.0
2013-10-02 10:40:00,33.5,33.53,33.48,33.52,149700.0,28.0708,28.0959,28.054,28.0875,149700.0
2013-10-02 10:45:00,33.52,33.64,33.52,33.58,423100.0,28.0875,28.1881,28.0875,28.1378,423100.0
2013-10-02 10:50:00,33.59,33.61,33.52,33.53,196200.0,28.1462,28.1629,28.0875,28.0959,196200.0
2013-10-02 10:55:00,33.53,33.59,33.53,33.57,179300.0,28.0959,28.1462,28.0959,28.1294,179300.0
2013-10-02 11:00:00,33.58,33.65,33.56,33.57,288400.0,28.1378,28.1964,28.121,28.1294,288400.0
2013-10-02 11:05:00,33.56,33.58,33.53,33.54,186800.0,28.121,28.1378,28.0959,28.1043,186800.0
2013-10-02 11:10:00,33.54,33.59,33.52,33.59,211200.0,28.1043,28.1462,28.0875,28.1462,211200.0
2013-10-02 11:15:00,33.59,33.66,33.58,33.63,181400.0,28.1462,28.2048,28.1378,28.1797,181400.0
2013-10-02 11:20:00,33.62,33.63,33.55,33.57,229300.0,28.1713,28.1797,28.1127,28.1294,229300.0
2013-10-02 11:25:00,33.56,33.6,33.56,33.59,197800.0,28.121,28.1545,28.121,28.1462,197800.0
2013-10-02 11:30:00,33.59,33.61,33.56,33.57,147700.0,28.1462,28.1629,28.121,28.1294,147700.0
2013-10-02 11:35:00,33.57,33.61,33.56,33.61,204800.0,28.1294,28.1629,28.121,28.1629,204800.0
2013-10-02 11:40:00,33.6,33.65,33.6,33.6,226200.0,28.1545,28.1964,28.1545,28.1545,226200.0
2013-10-02 11:45:00,33.6,33.68,33.6,33.66,132200.0,28.1545,28.2216,28.1545,28.2048,132200.0
2013-10-02 11:50:00,33.66,33.68,33.62,33.66,128600.0,28.2048,28.2216,28.1713,28.2048,128600.0
2013-10-02 11:55:00,33.66,33.68,33.63,33.63,145500.0,28.2048,28.2216,28.1797,28.1797,145500.0
2013-10-02 12:00:00,33.63,33.69,33.63,33.66,158600.0,28.1797,28.23,28.1797,28.2048,158600.0
2013-10-02 12:05:00,33.66,33.7,33.65,33.69,58700.0,28.2048,28.2383,28.1964,28.23,58700.0
2013-10-02 12:10:00,33.68,33.73,33.67,33.68,147200.0,28.2216,28.2635,28.2132,28.2216,147200.0
2013-10-02 12:15:00,33.68,33.69,33.63,33.64,123100.0,28.2216,28.23,28.1797,28.1881,123100.0
2013-10-02 12:20:00,33.64,33.67,33.61,33.61,174900.0,28.1881,28.2132,28.1629,28.1629,174900.0
2013-10-02 12:25:00,33.61,33.62,33.57,33.58,133400.0,28.1629,28.1713,28.1294,28.1378,133400.0
2013-10-02 12:30:00,33.58,33.65,33.58,33.64,330900.0,28.1378,28.1964,28.1378,28.1881,330900.0
2013-10-02 12:35:00,33.64,33.66,33.62,33.62,128700.0,28.1881,28.2048,28.1713,28.1713,128700.0
2013-10-02 12:40:00,33.63,33.66,33.62,33.64,141900.0,28.1797,28.2048,28.1713,28.1881,141900.0
2013-10-02 12:45:00,33.64,33.64,33.58,33.59,155300.0,28.1881,28.1881,28.1378,28.1462,155300.0
2013-10-02 12:50:00,33.59,33.62,33.58,33.61,88000.0,28.1462,28.1713,28.1378,28.1629,88000.0
2013-10-02 12:55:00,33.61,33.62,33.5,33.59,224900.0,28.1629,28.1713,28.0708,28.1462,224900.0
2013-10-02 13:00:00,33.6,33.61,33.59,33.6,64200.0,28.1545,28.1629,28.1462,28.1545,64200.0
2013-10-02 13:05:00,33.6,33.61,33.59,33.59,162400.0,28.1545,28.1629,28.1462,28.1462,162400.0
2013-10-02 13:10:00,33.59,33.61,33.54,33.54,201400.0,28.1462,28.1629,28.1043,28.1043,201400.0
2013-10-02 13:15:00,33.53,33.54,33.5,33.51,198500.0,28.0959,28.1043,28.0708,28.0791,198500.0
2013-10-02 13:20:00,33.51,33.57,33.5,33.57,218000.0,28.0791,28.1294,28.0708,28.1294,218000.0
2013-10-02 13:25:00,33.56,33.58,33.55,33.55,287200.0,28.121,28.1378,28.1127,28.1127,287200.0
2013-10-02 13:30:00,33.55,33.57,33.52,33.55,392900.0,28.1127,28.1294,28.0875,28.1127,392900.0
2013-10-02 13:35:00,33.55,33.57,33.53,33.54,194300.0,28.1127,28.1294,28.0959,28.1043,194300.0
2013-10-02 13:40:00,33.55,33.56,33.55,33.55,44900.0,28.1127,28.121,28.1127,28.1127,44900.0
2013-10-02 13:45:00,33.55,33.59,33.54,33.59,248900.0,28.1127,28.1462,28.1043,28.1462,248900.0
2013-10-02 13:50:00,33.59,33.61,33.57,33.61,153000.0,28.1462,28.1629,28.1294,28.1629,153000.0
2013-10-02 13:55:00,33.61,33.62,33.58,33.59,186600.0,28.1629,28.1713,28.1378,28.1462,186600.0
2013-10-02 14:00:00,33.58,33.61,33.55,33.59,291000.0,28.1378,28.1629,28.1127,28.1462,291000.0
2013-10-02 14:05:00,33.6,33.6,33.55,33.55,128400.0,28.1545,28.1545,28.1127,28.1127,128400.0
2013-10-02 14:10:00,33.56,33.57,33.53,33.53,133000.0,28.121,28.1294,28.0959,28.0959,133000.0
2013-10-02 14:15:00,33.54,33.59,33.53,33.59,104300.0,28.1043,28.1462,28.0959,28.1462,104300.0
2013-10-02 14:20:00,33.59,33.64,33.57,33.64,226800.0,28.1462,28.1881,28.1294,28.1881,226800.0
2013-10-02 14:25:00,33.64,33.65,33.61,33.62,127200.0,28.1881,28.1964,28.1629,28.1713,127200.0
2013-10-02 14:30:00,33.62,33.65,33.59,33.6,255900.0,28.1713,28.1964,28.1462,28.1545,255900.0
2013-10-02 14:35:00,33.6,33.61,33.54,33.59,255600.0,28.1545,28.1629,28.1043,28.1462,255600.0
2013-10-02 14:40:00,33.59,33.6,33.56,33.56,171000.0,28.1462,28.1545,28.121,28.121,171000.0
2013-10-02 14:45:00,33.56,33.6,33.56,33.6,126000.0,28.121,28.1545,28.121,28.1545,126000.0
2013-10-02 14:50:00,33.59,33.62,33.57,33.58,202800.0,28.1462,28.1713,28.1294,28.1378,202800.0
2013-10-02 14:55:00,33.58,33.61,33.57,33.6,100800.0,28.1378,28.1629,28.1294,28.1545,100800.0
2013-10-02 15:00:00,33.6,33.61,33.58,33.59,149500.0,28.1545,28.1629,28.1378,28.1462,149500.0
2013-10-02 15:05:00,33.6,33.66,33.6,33.64,303200.0,28.1545,28.2048,28.1545,28.1881,303200.0
2013-10-02 15:10:00,33.64,33.66,33.63,33.64,172200.0,28.1881,28.2048,28.1797,28.1881,172200.0
2013-10-02 15:15:00,33.64,33.66,33.62,33.64,266300.0,28.1881,28.2048,28.1713,28.1881,266300.0
2013-10-02 15:20:00,33.64,33.65,33.59,33.61,253900.0,28.1881,28.1964,28.1462,28.1629,253900.0
2013-10-02 15:25:00,33.6,33.62,33.6,33.61,107900.0,28.1545,28.1713,28.1545,28.1629,107900.0
2013-10-02 15:30:00,33.61,33.66,33.6,33.65,113600.0,28.1629,28.2048,28.1545,28.1964,113600.0
2013-10-02 15:35:00,33.65,33.66,33.59,33.6,218400.0,28.1964,28.2048,28.1462,28.1545,218400.0
2013-10-02 15:40:00,33.6,33.61,33.59,33.59,163600.0,28.1545,28.1629,28.1462,28.1462,163600.0
2013-10-02 15:45:00,33.61,33.62,33.54,33.56,376600.0,28.1629,28.1713,28.1043,28.121,376600.0
2013-10-02 15:50:00,33.56,33.6,33.56,33.59,367700.0,28.121,28.1545,28.121,28.1462,367700.0
2013-10-02 15:55:00,33.6,33.66,33.59,33.66,646700.0,28.1545,28.2048,28.1462,28.2048,646700.0
2013-10-03 09:30:00,33.53,33.68,33.49,33.64,496800.0,28.0959,28.2216,28.0624,28.1881,496800.0
2013-10-03 09:35:00,33.63,33.67,33.59,33.63,261000.0,28.1797,28.2132,28.1462,28.1797,261000.0
2013-10-03 09:40:00,33.63,33.63,33.45,33.48,378500.0,28.1797,28.1797,28.0289,28.054,378500.0
2013-10-03 09:45:00,33.49,33.59,33.48,33.58,228000.0,28.0624,28.1462,28.054,28.1378,228000.0
2013-10-03 09:50:00,33.58,33.59,33.49,33.54,225100.0,28.1378,28.1462,28.0624,28.1043,225100.0
2013-10-03 09:55:00,33.53,33.55,33.47,33.51,241500.0,28.0959,28.1127,28.0456,28.0791,241500.0
2013-10-03 10:00:00,33.51,33.52,33.44,33.44,220800.0,28.0791,28.0875,28.0205,28.0205,220800.0
2013-10-03 10:05:00,33.43,33.49,33.42,33.48,134900.0,28.0121,28.0624,28.0037,28.054,134900.0
2013-10-03 10:10:00,33.48,33.5,33.45,33.5,176800.0,28.054,28.0708,28.0289,28.0708,176800.0
2013-10-03 10:15:00,33.5,33.52,33.43,33.43,163700.0,28.0708,28.0875,28.0121,28.0121,163700.0
2013-10-03 10:20:00,33.43,33.44,33.25,33.25,320700.0,28.0121,28.0205,27.8613,27.8613,320700.0
2013-10-03 10:25:00,33.25,33.33,33.24,33.32,354200.0,27.8613,27.9283,27.8529,27.9199,354200.0
2013-10-03 10:30:00,33.31,33.34,33.27,33.34,184500.0,27.9115,27.9367,27.878,27.9367,184500.0
2013-10-03 10:35:00,33.34,33.37,33.32,33.36,103400.0,27.9367,27.9618,27.9199,27.9534,103400.0
2013-10-03 10:40:00,33.35,33.39,33.34,33.35,121600.0,27.9451,27.9786,27.9367,27.9451,121600.0
2013-10-03 10:45:00,33.35,33.36,33.31,33.31,145500.0,27.9451,27.9534,27.9115,27.9115,145500.0
2013-10-03 10:50:00,33.3,33.37,33.3,33.35,138800.0,27.9032,27.9618,27.9032,27.9451,138800.0
2013-10-03 10:55:00,33.36,33.39,33.34,33.35,100400.0,27.9534,27.9786,27.9367,27.9451,100400.0
2013-10-03 11:00:00,33.35,33.38,33.32,33.36,117500.0,27.9451,27.9702,27.9199,27.9534,117500.0
2013-10-03 11:05:00,33.36,33.42,33.36,33.41,192900.0,27.9534,28.0037,27.9534,27.9953,192900.0
2013-10-03 11:10:00,33.41,33.43,33.36,33.36,120300.0,27.9953,28.0121,27.9534,27.9534,120300.0
2013-10-03 11:15:00,33.35,33.38,33.31,33.33,117400.0,27.9451,27.9702,27.9115,27.9283,117400.0
2013-10-03 11:20:00,33.34,33.4,33.33,33.38,167700.0,27.9367,27.987,27.9283,27.9702,167700.0
2013-10-03 11:25:00,33.37,33.38,33.29,33.3,163900.0,27.9618,27.9702,27.8948,27.9032,163900.0
2013-10-03 11:30:00,33.29,33.36,33.27,33.35,219300.0,27.8948,27.9534,27.878,27.9451,219300.0
2013-10-03 11:35:00,33.35,33.36,33.26,33.28,155000.0,27.9451,27.9534,27.8697,27.8864,155000.0
2013-10-03 11:40:00,33.28,33.29,33.22,33.23,131000.0,27.8864,27.8948,27.8361,27.8445,131000.0
2013-10-03 11:45:00,33.23,33.26,33.17,33.2,109600.0,27.8445,27.8697,27.7942,27.8194,109600.0
2013-10-03 11:50:00,33.21,33.25,33.19,33.23,119900.0,27.8278,27.8613,27.811,27.8445,119900.0
2013-10-03 11:55:00,33.22,33.23,33.15,33.17,184900.0,27.8361,27.8445,27.7775,27.7942,184900.0
2013-10-03 12:00:00,33.17,33.18,33.13,33.14,80900.0,27.7942,27.8026,27.7607,27.7691,80900.0
2013-10-03 12:05:00,33.14,33.17,33.12,33.16,151200.0,27.7691,27.7942,27.7523,27.7859,151200.0
2013-10-03 12:10:00,33.16,33.23,33.16,33.22,180300.0,27.7859,27.8445,27.7859,27.8361,180300.0
2013-10-03 12:15:00,33.22,33.23,33.18,33.2,99600.0,27.8361,27.8445,27.8026,27.8194,99600.0
2013-10-03 12:20:00,33.2,33.21,33.13,33.13,75400.0,27.8194,27.8278,27.7607,27.7607,75400.0
2013-10-03 12:25:00,33.14,33.16,33.11,33.16,224100.0,27.7691,27.7859,27.744,27.7859,224100.0
2013-10-03 12:30:00,33.16,33.23,33.15,33.2,146100.0,27.7859,27.8445,27.7775,27.8194,146100.0
2013-10-03 12:35:00,33.2,33.24,33.2,33.22,80600.0,27.8194,27.8529,27.8194,27.8361,80600.0
2013-10-03 12:40:00,33.21,33.22,33.16,33.19,138800.0,27.8278,27.8361,27.7859,27.811,138800.0
2013-10-03 12:45:00,33.19,33.3,33.19,33.27,284300.0,27.811,27.9032,27.811,27.878,284300.0
2013-10-03 12:50:00,33.27,33.29,33.22,33.24,170200.0,27.878,27.8948,27.8361,27.8529,170200.0
2013-10-03 12:55:00,33.25,33.27,33.24,33.26,70100.0,27.8613,27.878,27.8529,27.8697,70100.0
2013-10-03 13:00:00,33.27,33.28,33.22,33.27,163900.0,27.878,27.8864,27.8361,27.878,163900.0
2013-10-03 13:05:00,33.27,33.3,33.23,33.28,129800.0,27.878,27.9032,27.8445,27.8864,129800.0
2013-10-03 13:10:00,33.28,33.28,33.23,33.25,118100.0,27.8864,27.8864,27.8445,27.8613,118100.0
2013-10-03 13:15:00,33.25,33.26,33.22,33.26,111600.0,27.8613,27.8697,27.8361,27.8697,111600.0
2013-10-03 13:20:00,33.25,33.28,33.23,33.26,105600.0,27.8613,27.8864,27.8445,27.8697,105600.0
2013-10-03 13:25:00,33.25,33.3,33.24,33.28,163000.0,27.8613,27.9032,27.8529,27.8864,163000.0
2013-10-03 13:30:00,33.29,33.33,33.27,33.27,141200.0,27.8948,27.9283,27.878,27.878,141200.0
2013-10-03 13:35:00,33.27,33.29,33.24,33.24,162700.0,27.878,27.8948,27.8529,27.8529,162700.0
2013-10-03 13:40:00,33.25,33.31,33.24,33.28,110900.0,27.8613,27.9115,27.8529,27.8864,110900.0
2013-10-03 13:45:00,33.28,33.32,33.27,33.27,102200.0,27.8864,27.9199,27.878,27.878,102200.0
2013-10-03 13:50:00,33.27,33.29,33.22,33.22,59500.0,27.878,27.8948,27.8361,27.8361,59500.0
2013-10-03 13:55:00,33.22,33.3,33.22,33.29,111400.0,27.8361,27.9032,27.8361,27.8948,111400.0
2013-10-03 14:00:00,33.29,33.29,33.26,33.27,102800.0,27.8948,27.8948,27.8697,27.878,102800.0
2013-10-03 14:05:00,33.27,33.28,33.22,33.23,98200.0,27.878,27.8864,27.8361,27.8445,98200.0
2013-10-03 14:10:00,33.23,33.28,33.22,33.27,88000.0,27.8445,27.8864,27.8361,27.878,88000.0
2013-10-03 14:15:00,33.28,33.3,33.21,33.23,275800.0,27.8864,27.9032,27.8278,27.8445,275800.0
2013-10-03 14:20:00,33.23,33.23,33.08,33.08,385800.0,27.8445,27.8445,27.7188,27.7188,385800.0
2013-10-03 14:25:00,33.09,33.24,33.08,33.24,197100.0,27.7272,27.8529,27.7188,27.8529,197100.0
2013-10-03 14:30:00,33.24,33.25,33.19,33.2,106800.0,27.8529,27.8613,27.811,27.8194,106800.0
2013-10-03 14:35:00,33.2,33.26,33.2,33.25,90400.0,27.8194,27.8697,27.8194,27.8613,90400.0
2013-10-03 14:40:00,33.24,33.29,33.24,33.26,98800.0,27.8529,27.8948,27.8529,27.8697,98800.0
2013-10-03 14:45:00,33.26,33.28,33.25,33.26,78700.0,27.8697,27.8864,27.8613,27.8697,78700.0
2013-10-03 14:50:00,33.26,33.32,33.25,33.29,107500.0,27.8697,27.9199,27.8613,27.8948,107500.0
2013-10-03 14:55:00,33.29,33.3,33.23,33.24,92500.0,27.8948,27.9032,27.8445,27.8529,92500.0
2013-10-03 15:00:00,33.23,33.26,33.21,33.26,91900.0,27.8445,27.8697,27.8278,27.8697,91900.0
2013-10-03 15:05:00,33.27,33.28,33.24,33.26,125900.0,27.878,27.8864,27.8529,27.8697,125900.0
2013-10-03 15:10:00,33.26,33.29,33.23,33.24,116200.0,27.8697,27.8948,27.8445,27.8529,116200.0
2013-10-03 15:15:00,33.25,33.26,33.21,33.25,135600.0,27.8613,27.8697,27.8278,27.8613,135600.0
2013-10-03 15:20:00,33.25,33.28,33.22,33.23,143000.0,27.8613,27.8864,27.8361,27.8445,143000.0
2013-10-03 15:25:00,33.23,33.3,33.23,33.3,132900.0,27.8445,27.9032,27.8445,27.9032,132900.0
2013-10-03 15:30:00,33.3,33.3,33.23,33.26,231400.0,27.9032,27.9032,27.8445,27.8697,231400.0
2013-10-03 15:35:00,33.25,33.33,33.23,33.32,245500.0,27.8613,27.9283,27.8445,27.9199,245500.0
2013-10-03 15:40:00,33.32,33.33,33.27,33.31,215000.0,27.9199,27.9283,27.878,27.9115,215000.0
2013-10-03 15:45:00,33.32,33.34,33.27,33.27,294000.0,27.9199,27.9367,27.878,27.878,294000.0
2013-10-03 15:50:00,33.27,33.3,33.26,33.28,343400.0,27.878,27.9032,27.8697,27.8864,343400.0
2013-10-03 15:55:00,33.29,33.29,33.19,33.21,885800.0,27.8948,27.8948,27.811,27.8278,885800.0
2013-10-04 09:30:00,33.17,33.22,33.06,33.2,347800.0,27.8947,27.9367,27.8022,27.9199,347800.0
2013-10-04 09:35:00,33.21,33.23,33.13,33.2,230100.0,27.9283,27.9451,27.861,27.9199,230100.0
2013-10-04 09:40:00,33.19,33.28,33.17,33.25,170100.0,27.9115,27.9872,27.8947,27.9619,170100.0
2013-10-04 09:45:00,33.25,33.33,33.21,33.32,210300.0,27.9619,28.0292,27.9283,28.0208,210300.0
2013-10-04 09:50:00,33.32,33.38,33.26,33.35,255100.0,28.0208,28.0713,27.9704,28.046,255100.0
2013-10-04 09:55:00,33.35,33.38,33.31,33.37,139200.0,28.046,28.0713,28.0124,28.0629,139200.0
2013-10-04 10:00:00,33.38,33.39,33.32,33.35,272400.0,28.0713,28.0797,28.0208,28.046,272400.0
2013-10-04 10:05:00,33.36,33.43,33.35,33.42,214800.0,28.0545,28.1133,28.046,28.1049,214800.0
2013-10-04 10:10:00,33.42,33.49,33.42,33.47,174800.0,28.1049,28.1638,28.1049,28.147,174800.0
2013-10-04 10:15:00,33.47,33.49,33.43,33.43,151100.0,28.147,28.1638,28.1133,28.1133,151100.0
2013-10-04 10:20:00,33.44,33.44,33.35,33.37,185700.0,28.1217,28.1217,28.046,28.0629,185700.0
2013-10-04 10:25:00,33.37,33.42,33.37,33.41,191000.0,28.0629,28.1049,28.0629,28.0965,191000.0
2013-10-04 10:30:00,33.41,33.48,33.41,33.46,119400.0,28.0965,28.1554,28.0965,28.1385,119400.0
2013-10-04 10:35:00,33.45,33.49,33.42,33.43,187800.0,28.1301,28.1638,28.1049,28.1133,187800.0
2013-10-04 10:40:00,33.43,33.47,33.41,33.45,164800.0,28.1133,28.147,28.0965,28.1301,164800.0
2013-10-04 10:45:00,33.45,33.5,33.45,33.48,146100.0,28.1301,28.1722,28.1301,28.1554,146100.0
2013-10-04 10:50:00,33.48,33.48,33.43,33.43,99700.0,28.1554,28.1554,28.1133,28.1133,99700.0
2013-10-04 10:55:00,33.43,33.44,33.37,33.38,208600.0,28.1133,28.1217,28.0629,28.0713,208600.0
2013-10-04 11:00:00,33.37,33.38,33.33,33.34,232000.0,28.0629,28.0713,28.0292,28.0376,232000.0
2013-10-04 11:05:00,33.35,33.38,33.26,33.29,180000.0,28.046,28.0713,27.9704,27.9956,180000.0
2013-10-04 11:10:00,33.29,33.32,33.25,33.3,227100.0,27.9956,28.0208,27.9619,28.004,227100.0
2013-10-04 11:15:00,33.3,33.33,33.29,33.32,158300.0,28.004,28.0292,27.9956,28.0208,158300.0
2013-10-04 11:20:00,33.32,33.33,33.26,33.3,147100.0,28.0208,28.0292,27.9704,28.004,147100.0
2013-10-04 11:25:00,33.3,33.33,33.27,33.27,135400.0,28.004,28.0292,27.9788,27.9788,135400.0
2013-10-04 11:30:00,33.27,33.31,33.27,33.28,109700.0,27.9788,28.0124,27.9788,27.9872,109700.0
2013-10-04 11:35:00,33.28,33.33,33.28,33.3,181100.0,27.9872,28.0292,27.9872,28.004,181100.0
2013-10-04 11:40:00,33.3,33.33,33.29,33.3,88100.0,28.004,28.0292,27.9956,28.004,88100.0
2013-10-04 11:45:00,33.3,33.36,33.3,33.34,168300.0,28.004,28.0545,28.004,28.0376,168300.0
2013-10-04 11:50:00,33.34,33.37,33.33,33.33,118200.0,28.0376,28.0629,28.0292,28.0292,118200.0
2013-10-04 11:55:00,33.34,33.35,33.31,33.32,88900.0,28.0376,28.046,28.0124,28.0208,88900.0
2013-10-04 12:00:00,33.32,33.34,33.3,33.32,110600.0,28.0208,28.0376,28.004,28.0208,110600.0
2013-10-04 12:05:00,33.31,33.33,33.3,33.32,116400.0,28.0124,28.0292,28.004,28.0208,116400.0
2013-10-04 12:10:00,33.31,33.32,33.29,33.29,79400.0,28.0124,28.0208,27.9956,27.9956,79400.0
2013-10-04 12:15:00,33.29,33.36,33.29,33.34,140800.0,27.9956,28.0545,27.9956,28.0376,140800.0
2013-10-04 12:20:00,33.35,33.36,33.32,33.33,416000.0,28.046,28.0545,28.0208,28.0292,416000.0
2013-10-04 12:25:00,33.33,33.34,33.3,33.31,244600.0,28.0292,28.0376,28.004,28.0124,244600.0
2013-10-04 12:30:00,33.32,33.32,33.25,33.26,243900.0,28.0208,28.0208,27.9619,27.9704,243900.0
2013-10-04 12:35:00,33.25,33.29,33.25,33.27,135600.0,27.9619,27.9956,27.9619,27.9788,135600.0
2013-10-04 12:40:00,33.27,33.31,33.27,33.28,100500.0,27.9788,28.0124,27.9788,27.9872,100500.0
2013-10-04 12:45:00,33.29,33.3,33.26,33.27,113400.0,27.9956,28.004,27.9704,27.9788,113400.0
2013-10-04 12:50:00,33.27,33.28,33.25,33.27,182200.0,27.9788,27.9872,27.9619,27.9788,182200.0
2013-10-04 12:55:00,33.27,33.3,33.26,33.3,274800.0,27.9788,28.004,27.9704,28.004,274800.0
2013-10-04 13:00:00,33.3,33.31,33.27,33.27,103400.0,28.004,28.0124,27.9788,27.9788,103400.0
2013-10-04 13:05:00,33.27,33.31,33.27,33.3,111500.0,27.9788,28.0124,27.9788,28.004,111500.0
2013-10-04 13:10:00,33.3,33.31,33.28,33.3,92400.0,28.004,28.0124,27.9872,28.004,92400.0
2013-10-04 13:15:00,33.31,33.31,33.26,33.27,90900.0,28.0124,28.0124,27.9704,27.9788,90900.0
2013-10-04 13:20:00,33.26,33.28,33.26,33.26,77000.0,27.9704,27.9872,27.9704,27.9704,77000.0
2013-10-04 13:25:00,33.27,33.28,33.25,33.25,130600.0,27.9788,27.9872,27.9619,27.9619,130600.0
2013-10-04 13:30:00,33.26,33.28,33.24,33.25,139200.0,27.9704,27.9872,27.9535,27.9619,139200.0
2013-10-04 13:35:00,33.24,33.27,33.23,33.23,103700.0,27.9535,27.9788,27.9451,27.9451,103700.0
2013-10-04 13:40:00,33.23,33.24,33.21,33.22,102300.0,27.9451,27.9535,27.9283,27.9367,102300.0
2013-10-04 13:45:00,33.22,33.22,33.17,33.18,183600.0,27.9367,27.9367,27.8947,27.9031,183600.0
2013-10-04 13:50:00,33.17,33.23,33.17,33.21,120100.0,27.8947,27.9451,27.8947,27.9283,120100.0
2013-10-04 13:55:00,33.21,33.25,33.2,33.22,158500.0,27.9283,27.9619,27.9199,27.9367,158500.0
2013-10-04 14:00:00,33.23,33.33,33.22,33.24,142700.0,27.9451,28.0292,27.9367,27.9535,142700.0
2013-10-04 14:05:00,33.24,33.25,33.22,33.24,94800.0,27.9535,27.9619,27.9367,27.9535,94800.0
2013-10-04 14:10:00,33.24,33.28,33.23,33.26,100100.0,27.9535,27.9872,27.9451,27.9704,100100.0
2013-10-04 14:15:00,33.26,33.27,33.23,33.25,91600.0,27.9704,27.9788,27.9451,27.9619,91600.0
2013-10-04 14:20:00,33.23,33.23,33.19,33.19,121100.0,27.9451,27.9451,27.9115,27.9115,121100.0
2013-10-04 14:25:00,33.2,33.25,33.19,33.23,165900.0,27.9199,27.9619,27.9115,27.9451,165900.0
2013-10-04 14:30:00,33.23,33.25,33.23,33.23,172200.0,27.9451,27.9619,27.9451,27.9451,172200.0
2013-10-04 14:35:00,33.23,33.24,33.21,33.21,105200.0,27.9451,27.9535,27.9283,27.9283,105200.0
2013-10-04 14:40:00,33.21,33.22,33.19,33.19,150500.0,27.9283,27.9367,27.9115,27.9115,150500.0
2013-10-04 14:45:00,33.19,33.27,33.19,33.26,175100.0,27.9115,27.9788,27.9115,27.9704,175100.0
2013-10-04 14:50:00,33.27,33.29,33.26,33.28,105500.0,27.9788,27.9956,27.9704,27.9872,105500.0
2013-10-04 14:55:00,33.27,33.28,33.23,33.23,128200.0,27.9788,27.9872,27.9451,27.9451,128200.0
2013-10-04 15:00:00,33.23,33.27,33.23,33.26,173900.0,27.9451,27.9788,27.9451,27.9704,173900.0
2013-10-04 15:05:00,33.26,33.26,33.24,33.25,76400.0,27.9704,27.9704,27.9535,27.9619,76400.0
2013-10-04 15:10:00,33.25,33.26,33.24,33.26,160300.0,27.9619,27.9704,27.9535,27.9704,160300.0
2013-10-04 15:15:00,33.25,33.26,33.18,33.21,349900.0,27.9619,27.9704,27.9031,27.9283,349900.0
2013-10-04 15:20:00,33.2,33.21,33.17,33.17,121800.0,27.9199,27.9283,27.8947,27.8947,121800.0
2013-10-04 15:25:00,33.17,33.22,33.17,33.21,232900.0,27.8947,27.9367,27.8947,27.9283,232900.0
2013-10-04 15:30:00,33.22,33.22,33.16,33.16,194100.0,27.9367,27.9367,27.8863,27.8863,194100.0
2013-10-04 15:35:00,33.17,33.2,33.15,33.16,294000.0,27.8947,27.9199,27.8778,27.8863,294000.0
2013-10-04 15:40:00,33.16,33.18,33.13,33.15,318800.0,27.8863,27.9031,27.861,27.8778,318800.0
2013-10-04 15:45:00,33.14,33.19,33.14,33.19,361300.0,27.8694,27.9115,27.8694,27.9115,361300.0
2013-10-04 15:50:00,33.18,33.19,33.13,33.14,299400.0,27.9031,27.9115,27.861,27.8694,299400.0
2013-10-04 15:55:00,33.14,33.2,33.11,33.18,836900.0,27.8694,27.9199,27.8442,27.9031,836900.0
2013-10-07 09:30:00,32.86,32.98,32.79,32.94,399700.0,27.634,27.7349,27.5751,27.7012,399700.0
2013-10-07 09:35:00,32.94,33.06,32.94,33.05,257400.0,27.7012,27.8022,27.7012,27.7938,257400.0
2013-10-07 09:40:00,33.05,33.14,33.05,33.1,279100.0,27.7938,27.8694,27.7938,27.8358,279100.0
2013-10-07 09:45:00,33.1,33.15,33.06,33.1,632200.0,27.8358,27.8778,27.8022,27.8358,632200.0
2013-10-07 09:50:00,33.1,33.13,33.06,33.1,252800.0,27.8358,27.861,27.8022,27.8358,252800.0
2013-10-07 09:55:00,33.11,33.16,33.09,33.14,267700.0,27.8442,27.8863,27.8274,27.8694,267700.0
2013-10-07 10:00:00,33.14,33.19,33.13,33.17,277600.0,27.8694,27.9115,27.861,27.8947,277600.0
2013-10-07 10:05:00,33.16,33.19,33.13,33.18,339000.0,27.8863,27.9115,27.861,27.9031,339000.0
2013-10-07 10:10:00,33.18,33.24,33.16,33.2,381200.0,27.9031,27.9535,27.8863,27.9199,381200.0
2013-10-07 10:15:00,33.2,33.22,33.11,33.12,387200.0,27.9199,27.9367,27.8442,27.8526,387200.0
2013-10-07 10:20:00,33.12,33.2,33.11,33.19,211300.0,27.8526,27.9199,27.8442,27.9115,211300.0
2013-10-07 10:25:00,33.19,33.2,33.12,33.16,170300.0,27.9115,27.9199,27.8526,27.8863,170300.0
2013-10-07 10:30:00,33.17,33.23,33.17,33.19,176500.0,27.8947,27.9451,27.8947,27.9115,176500.0
2013-10-07 10:35:00,33.2,33.2,33.14,33.15,102600.0,27.9199,27.9199,27.8694,27.8778,102600.0
2013-10-07 10:40:00,33.15,33.22,33.15,33.18,283900.0,27.8778,27.9367,27.8778,27.9031,283900.0
2013-10-07 10:45:00,33.19,33.23,33.18,33.22,143300.0,27.9115,27.9451,27.9031,27.9367,143300.0
2013-10-07 10:50:00,33.22,33.23,33.16,33.2,144300.0,27.9367,27.9451,27.8863,27.9199,144300.0
2013-10-07 10:55:00,33.21,33.22,33.17,33.18,124200.0,27.9283,27.9367,27.8947,27.9031,124200.0
2013-10-07 11:00:00,33.17,33.17,33.1,33.13,150800.0,27.8947,27.8947,27.8358,27.861,150800.0
2013-10-07 11:05:00,33.12,33.17,33.11,33.12,120200.0,27.8526,27.8947,27.8442,27.8526,120200.0
2013-10-07 11:10:00,33.13,33.2,33.12,33.18,137200.0,27.861,27.9199,27.8526,27.9031,137200.0
2013-10-07 11:15:00,33.18,33.18,33.13,33.13,162400.0,27.9031,27.9031,27.861,27.861,162400.0
2013-10-07 11:20:00,33.13,33.15,33.11,33.11,100700.0,27.861,27.8778,27.8442,27.8442,100700.0
2013-10-07 11:25:00,33.11,33.12,33.09,33.09,63600.0,27.8442,27.8526,27.8274,27.8274,63600.0
2013-10-07 11:30:00,33.09,33.15,33.07,33.15,91800.0,27.8274,27.8778,27.8106,27.8778,91800.0
2013-10-07 11:35:00,33.15,33.18,33.11,33.12,87600.0,27.8778,27.9031,27.8442,27.8526,87600.0
2013-10-07 11:40:00,33.12,33.13,33.08,33.11,63400.0,27.8526,27.861,27.819,27.8442,63400.0
2013-10-07 11:45:00,33.11,33.18,33.1,33.18,349900.0,27.8442,27.9031,27.8358,27.9031,349900.0
2013-10-07 11:50:00,33.18,33.21,33.16,33.16,135900.0,27.9031,27.9283,27.8863,27.8863,135900.0
2013-10-07 11:55:00,33.16,33.17,33.13,33.14,124300.0,27.8863,27.8947,27.861,27.8694,124300.0
2013-10-07 12:00:00,33.14,33.15,33.08,33.14,129500.0,27.8694,27.8778,27.819,27.8694,129500.0
2013-10-07 12:05:00,33.14,33.18,33.14,33.16,129600.0,27.8694,27.9031,27.8694,27.8863,129600.0
2013-10-07 12:10:00,33.14,33.15,33.12,33.12,47700.0,27.8694,27.8778,27.8526,27.8526,47700.0
2013-10-07 12:15:00,33.13,33.13,33.1,33.11,36400.0,27.861,27.861,27.8358,27.8442,36400.0
2013-10-07 12:20:00,33.11,33.11,33.08,33.09,61400.0,27.8442,27.8442,27.819,27.8274,61400.0
2013-10-07 12:25:00,33.08,33.09,33.02,33.03,98400.0,27.819,27.8274,27.7685,27.7769,98400.0
2013-10-07 12:30:00,33.03,33.04,32.96,33.02,182000.0,27.7769,27.7853,27.7181,27.7685,182000.0
2013-10-07 12:35:00,33.03,33.04,32.99,32.99,54200.0,27.7769,27.7853,27.7433,27.7433,54200.0
2013-10-07 12:40:00,32.99,33.04,32.97,33.01,158600.0,27.7433,27.7853,27.7265,27.7601,158600.0
2013-10-07 12:45:00,33.02,33.04,33.0,33.01,52100.0,27.7685,27.7853,27.7517,27.7601,52100.0
2013-10-07 12:50:00,33.01,33.05,33.0,33.03,67400.0,27.7601,27.7938,27.7517,27.7769,67400.0
2013-10-07 12:55:00,33.03,33.05,32.95,32.96,129800.0,27.7769,27.7938,27.7097,27.7181,129800.0
2013-10-07 13:00:00,32.97,33.01,32.96,32.96,84700.0,27.7265,27.7601,27.7181,27.7181,84700.0
2013-10-07 13:05:00,32.97,32.98,32.94,32.97,67200.0,27.7265,27.7349,27.7012,27.7265,67200.0
2013-10-07 13:10:00,32.98,33.01,32.96,32.99,64900.0,27.7349,27.7601,27.7181,27.7433,64900.0
2013-10-07 13:15:00,32.99,33.04,32.98,33.02,87100.0,27.7433,27.7853,27.7349,27.7685,87100.0
2013-10-07 13:20:00,33.03,33.03,33.0,33.0,58900.0,27.7769,27.7769,27.7517,27.7517,58900.0
2013-10-07 13:25:00,33.0,33.01,32.97,32.97,81000.0,27.7517,27.7601,27.7265,27.7265,81000.0
2013-10-07 13:30:00,32.97,33.01,32.97,32.99,79000.0,27.7265,27.7601,27.7265,27.7433,79000.0
2013-10-07 13:35:00,32.99,33.02,32.93,32.93,75700.0,27.7433,27.7685,27.6928,27.6928,75700.0
2013-10-07 13:40:00,32.94,32.96,32.93,32.96,98100.0,27.7012,27.7181,27.6928,27.7181,98100.0
2013-10-07 13:45:00,32.96,33.01,32.95,33.01,93400.0,27.7181,27.7601,27.7097,27.7601,93400.0
2013-10-07 13:50:00,33.02,33.04,33.0,33.01,108100.0,27.7685,27.7853,27.7517,27.7601,108100.0
2013-10-07 13:55:00,33.01,33.06,33.01,33.05,75700.0,27.7601,27.8022,27.7601,27.7938,75700.0
2013-10-07 14:00:00,33.06,33.1,33.06,33.07,71500.0,27.8022,27.8358,27.8022,27.8106,71500.0
2013-10-07 14:05:00,33.08,33.08,32.99,32.99,138700.0,27.819,27.819,27.7433,27.7433,138700.0
2013-10-07 14:10:00,32.99,33.02,32.99,32.99,93000.0,27.7433,27.7685,27.7433,27.7433,93000.0
2013-10-07 14:15:00,33.0,33.0,32.95,32.99,146300.0,27.7517,27.7517,27.7097,27.7433,146300.0
2013-10-07 14:20:00,32.99,33.01,32.97,33.0,115600.0,27.7433,27.7601,27.7265,27.7517,115600.0
2013-10-07 14:25:00,33.0,33.02,32.95,32.96,143000.0,27.7517,27.7685,27.7097,27.7181,143000.0
2013-10-07 14:30:00,32.97,32.98,32.95,32.97,119800.0,27.7265,27.7349,27.7097,27.7265,119800.0
2013-10-07 14:35:00,32.98,33.04,32.97,33.04,224000.0,27.7349,27.7853,27.7265,27.7853,224000.0
2013-10-07 14:40:00,33.04,33.04,32.97,32.97,115800.0,27.7853,27.7853,27.7265,27.7265,115800.0
2013-10-07 14:45:00,32.98,33.03,32.98,33.02,135400.0,27.7349,27.7769,27.7349,27.7685,135400.0
2013-10-07 14:50:00,33.01,33.03,32.98,33.0,133700.0,27.7601,27.7769,27.7349,27.7517,133700.0
2013-10-07 14:55:00,33.0,33.04,32.99,33.01,74700.0,27.7517,27.7853,27.7433,27.7601,74700.0
2013-10-07 15:00:00,33.02,33.03,32.99,33.03,103800.0,27.7685,27.7769,27.7433,27.7769,103800.0
2013-10-07 15:05:00,33.03,33.04,33.0,33.04,86400.0,27.7769,27.7853,27.7517,27.7853,86400.0
2013-10-07 15:10:00,33.04,33.05,33.02,33.03,102500.0,27.7853,27.7938,27.7685,27.7769,102500.0
2013-10-07 15:15:00,33.04,33.06,33.02,33.02,143100.0,27.7853,27.8022,27.7685,27.7685,143100.0
2013-10-07 15:20:00,33.02,33.03,32.96,32.96,147700.0,27.7685,27.7769,27.7181,27.7181,147700.0
2013-10-07 15:25:00,32.96,32.97,32.93,32.94,218500.0,27.7181,27.7265,27.6928,27.7012,218500.0
2013-10-07 15:30:00,32.94,32.96,32.94,32.94,194600.0,27.7012,27.7181,27.7012,27.7012,194600.0
2013-10-07 15:35:00,32.95,32.95,32.91,32.93,235400.0,27.7097,27.7097,27.676,27.6928,235400.0
2013-10-07 15:40:00,32.93,32.96,32.9,32.91,372700.0,27.6928,27.7181,27.6676,27.676,372700.0
2013-10-07 15:45:00,32.91,32.92,32.86,32.91,496100.0,27.676,27.6844,27.634,27.676,496100.0
2013-10-07 15:50:00,32.91,32.91,32.85,32.88,302200.0,27.676,27.676,27.6256,27.6508,302200.0
2013-10-07 15:55:00,32.88,32.9,32.83,32.84,745200.0,27.6508,27.6676,27.6087,27.6172,745200.0
2013-10-08 09:30:00,32.83,32.92,32.78,32.79,387100.0,27.6087,27.6844,27.5667,27.5751,387100.0
2013-10-08 09:35:00,32.79,32.82,32.73,32.75,335100.0,27.5751,27.6003,27.5246,27.5415,335100.0
2013-10-08 09:40:00,32.75,32.87,32.68,32.87,245700.0,27.5415,27.6424,27.4826,27.6424,245700.0
2013-10-08 09:45:00,32.87,32.88,32.81,32.81,140000.0,27.6424,27.6508,27.5919,27.5919,140000.0
2013-10-08 09:50:00,32.81,32.82,32.71,32.81,119600.0,27.5919,27.6003,27.5078,27.5919,119600.0
2013-10-08 09:55:00,32.82,32.92,32.82,32.85,342400.0,27.6003,27.6844,27.6003,27.6256,342400.0
2013-10-08 10:00:00,32.86,32.89,32.75,32.79,201100.0,27.634,27.6592,27.5415,27.5751,201100.0
2013-10-08 10:05:00,32.79,32.84,32.75,32.78,155500.0,27.5751,27.6172,27.5415,27.5667,155500.0
2013-10-08 10:10:00,32.79,32.79,32.68,32.71,322900.0,27.5751,27.5751,27.4826,27.5078,322900.0
2013-10-08 10:15:00,32.72,32.77,32.7,32.76,284600.0,27.5162,27.5583,27.4994,27.5499,284600.0
2013-10-08 10:20:00,32.76,32.76,32.66,32.7,260200.0,27.5499,27.5499,27.4658,27.4994,260200.0
2013-10-08 10:25:00,32.7,32.7,32.65,32.67,204900.0,27.4994,27.4994,27.4574,27.4742,204900.0
2013-10-08 10:30:00,32.66,32.69,32.65,32.66,237400.0,27.4658,27.491,27.4574,27.4658,237400.0
2013-10-08 10:35:00,32.66,32.67,32.62,32.64,333500.0,27.4658,27.4742,27.4321,27.449,333500.0
2013-10-08 10:40:00,32.64,32.67,32.61,32.65,307600.0,27.449,27.4742,27.4237,27.4574,307600.0
2013-10-08 10:45:00,32.65,32.67,32.45,32.51,1062800.0,27.4574,27.4742,27.2892,27.3396,1062800.0
2013-10-08 10:50:00,32.51,32.56,32.47,32.56,304600.0,27.3396,27.3817,27.306,27.3817,304600.0
2013-10-08 10:55:00,32.55,32.58,32.52,32.52,220400.0,27.3733,27.3985,27.348,27.348,220400.0
2013-10-08 11:00:00,32.53,32.53,32.41,32.41,239800.0,27.3565,27.3565,27.2555,27.2555,239800.0
2013-10-08 11:05:00,32.41,32.47,32.4,32.44,335200.0,27.2555,27.306,27.2471,27.2808,335200.0
2013-10-08 11:10:00,32.45,32.56,32.45,32.55,419800.0,27.2892,27.3817,27.2892,27.3733,419800.0
2013-10-08 11:15:00,32.55,32.57,32.53,32.55,260100.0,27.3733,27.3901,27.3565,27.3733,260100.0
2013-10-08 11:20:00,32.55,32.56,32.52,32.54,199600.0,27.3733,27.3817,27.348,27.3649,199600.0
2013-10-08 11:25:00,32.53,32.57,32.52,32.54,174200.0,27.3565,27.3901,27.348,27.3649,174200.0
2013-10-08 11:30:00,32.55,32.55,32.49,32.52,431100.0,27.3733,27.3733,27.3228,27.348,431100.0
2013-10-08 11:35:00,32.51,32.55,32.5,32.51,239900.0,27.3396,27.3733,27.3312,27.3396,239900.0
2013-10-08 11:40:00,32.51,32.54,32.46,32.46,857700.0,27.3396,27.3649,27.2976,27.2976,857700.0
2013-10-08 11:45:00,32.46,32.46,32.4,32.42,216000.0,27.2976,27.2976,27.2471,27.2639,216000.0
2013-10-08 11:50:00,32.42,32.47,32.41,32.46,157200.0,27.2639,27.306,27.2555,27.2976,157200.0
2013-10-08 11:55:00,32.46,32.48,32.45,32.46,147900.0,27.2976,27.3144,27.2892,27.2976,147900.0
2013-10-08 12:00:00,32.47,32.48,32.43,32.47,210500.0,27.306,27.3144,27.2724,27.306,210500.0
2013-10-08 12:05:00,32.48,32.48,32.43,32.48,172400.0,27.3144,27.3144,27.2724,27.3144,172400.0
2013-10-08 12:10:00,32.48,32.48,32.44,32.47,215200.0,27.3144,27.3144,27.2808,27.306,215200.0
2013-10-08 12:15:00,32.46,32.47,32.41,32.41,242500.0,27.2976,27.306,27.2555,27.2555,242500.0
2013-10-08 12:20:00,32.42,32.43,32.38,32.4,216000.0,27.2639,27.2724,27.2303,27.2471,216000.0
2013-10-08 12:25:00,32.4,32.49,32.4,32.47,230500.0,27.2471,27.3228,27.2471,27.306,230500.0
2013-10-08 12:30:00,32.47,32.48,32.39,32.39,369300.0,27.306,27.3144,27.2387,27.2387,369300.0
2013-10-08 12:35:00,32.39,32.48,32.38,32.47,345400.0,27.2387,27.3144,27.2303,27.306,345400.0
2013-10-08 12:40:00,32.47,32.59,32.46,32.58,366200.0,27.306,27.4069,27.2976,27.3985,366200.0
2013-10-08 12:45:00,32.58,32.6,32.56,32.56,104400.0,27.3985,27.4153,27.3817,27.3817,104400.0
2013-10-08 12:50:00,32.56,32.56,32.45,32.45,138400.0,27.3817,27.3817,27.2892,27.2892,138400.0
2013-10-08 12:55:00,32.45,32.52,32.45,32.51,120100.0,27.2892,27.348,27.2892,27.3396,120100.0
2013-10-08 13:00:00,32.51,32.56,32.5,32.52,133400.0,27.3396,27.3817,27.3312,27.348,133400.0
2013-10-08 13:05:00,32.52,32.52,32.47,32.47,86200.0,27.348,27.348,27.306,27.306,86200.0
2013-10-08 13:10:00,32.47,32.48,32.45,32.45,204000.0,27.306,27.3144,27.2892,27.2892,204000.0
2013-10-08 13:15:00,32.46,32.46,32.41,32.42,181300.0,27.2976,27.2976,27.2555,27.2639,181300.0
2013-10-08 13:20:00,32.42,32.48,32.42,32.47,141700.0,27.2639,27.3144,27.2639,27.306,141700.0
2013-10-08 13:25:00,32.48,32.49,32.45,32.48,131600.0,27.3144,27.3228,27.2892,27.3144,131600.0
2013-10-08 13:30:00,32.48,32.53,32.48,32.49,487800.0,27.3144,27.3565,27.3144,27.3228,487800.0
2013-10-08 13:35:00,32.5,32.51,32.48,32.51,74200.0,27.3312,27.3396,27.3144,27.3396,74200.0
2013-10-08 13:40:00,32.51,32.53,32.47,32.48,272700.0,27.3396,27.3565,27.306,27.3144,272700.0
2013-10-08 13:45:00,32.48,32.5,32.44,32.45,307900.0,27.3144,27.3312,27.2808,27.2892,307900.0
2013-10-08 13:50:00,32.45,32.48,32.43,32.45,194700.0,27.2892,27.3144,27.2724,27.2892,194700.0
2013-10-08 13:55:00,32.45,32.46,32.38,32.4,288200.0,27.2892,27.2976,27.2303,27.2471,288200.0
2013-10-08 14:00:00,32.4,32.4,32.29,32.33,554200.0,27.2471,27.2471,27.1546,27.1883,554200.0
2013-10-08 14:05:00,32.34,32.36,32.29,32.3,175700.0,27.1967,27.2135,27.1546,27.163,175700.0
2013-10-08 14:10:00,32.3,32.36,32.3,32.32,153000.0,27.163,27.2135,27.163,27.1799,153000.0
2013-10-08 14:15:00,32.33,32.38,32.27,32.38,305200.0,27.1883,27.2303,27.1378,27.2303,305200.0
2013-10-08 14:20:00,32.37,32.49,32.34,32.44,417600.0,27.2219,27.3228,27.1967,27.2808,417600.0
2013-10-08 14:25:00,32.44,32.53,32.43,32.52,223700.0,27.2808,27.3565,27.2724,27.348,223700.0
2013-10-08 14:30:00,32.52,32.55,32.47,32.48,158600.0,27.348,27.3733,27.306,27.3144,158600.0
2013-10-08 14:35:00,32.48,32.49,32.43,32.43,151500.0,27.3144,27.3228,27.2724,27.2724,151500.0
2013-10-08 14:40:00,32.44,32.45,32.4,32.43,141800.0,27.2808,27.2892,27.2471,27.2724,141800.0
2013-10-08 14:45:00,32.43,32.45,32.38,32.43,193100.0,27.2724,27.2892,27.2303,27.2724,193100.0
2013-10-08 14:50:00,32.44,32.46,32.41,32.44,129000.0,27.2808,27.2976,27.2555,27.2808,129000.0
2013-10-08 14:55:00,32.43,32.49,32.4,32.48,144000.0,27.2724,27.3228,27.2471,27.3144,144000.0
2013-10-08 15:00:00,32.48,32.51,32.47,32.49,108600.0,27.3144,27.3396,27.306,27.3228,108600.0
2013-10-08 15:05:00,32.49,32.52,32.45,32.45,125100.0,27.3228,27.348,27.2892,27.2892,125100.0
2013-10-08 15:10:00,32.45,32.47,32.41,32.44,178500.0,27.2892,27.306,27.2555,27.2808,178500.0
2013-10-08 15:15:00,32.43,32.48,32.42,32.48,192200.0,27.2724,27.3144,27.2639,27.3144,192200.0
2013-10-08 15:20:00,32.48,32.54,32.47,32.51,605700.0,27.3144,27.3649,27.306,27.3396,605700.0
2013-10-08 15:25:00,32.51,32.62,32.5,32.6,975300.0,27.3396,27.4321,27.3312,27.4153,975300.0
2013-10-08 15:30:00,32.6,32.6,32.5,32.54,283400.0,27.4153,27.4153,27.3312,27.3649,283400.0
2013-10-08 15:35:00,32.54,32.54,32.49,32.52,413100.0,27.3649,27.3649,27.3228,27.348,413100.0
2013-10-08 15:40:00,32.52,32.54,32.51,32.51,434400.0,27.348,27.3649,27.3396,27.3396,434400.0
2013-10-08 15:45:00,32.51,32.54,32.43,32.45,449000.0,27.3396,27.3649,27.2724,27.2892,449000.0
2013-10-08 15:50:00,32.45,32.5,32.44,32.44,400900.0,27.2892,27.3312,27.2808,27.2808,400900.0
2013-10-08 15:55:00,32.45,32.45,32.37,32.4,1063900.0,27.2892,27.2892,27.2219,27.2471,1063900.0
2013-10-09 09:30:00,32.45,32.45,32.37,32.43,402100.0,27.2892,27.2892,27.2219,27.2724,402100.0
2013-10-09 09:35:00,32.44,32.45,32.34,32.39,209500.0,27.2808,27.2892,27.1967,27.2387,209500.0
2013-10-09 09:40:00,32.39,32.4,32.3,32.32,205400.0,27.2387,27.2471,27.163,27.1799,205400.0
2013-10-09 09:45:00,32.32,32.38,32.32,32.33,191600.0,27.1799,27.2303,27.1799,27.1883,191600.0
2013-10-09 09:50:00,32.33,32.34,32.3,32.32,247600.0,27.1883,27.1967,27.163,27.1799,247600.0
2013-10-09 09:55:00,32.32,32.34,32.28,32.32,265800.0,27.1799,27.1967,27.1462,27.1799,265800.0
2013-10-09 10:00:00,32.31,32.33,32.23,32.23,362600.0,27.1714,27.1883,27.1042,27.1042,362600.0
2013-10-09 10:05:00,32.23,32.24,32.14,32.18,405400.0,27.1042,27.1126,27.0285,27.0621,405400.0
2013-10-09 10:10:00,32.19,32.22,32.15,32.21,397100.0,27.0705,27.0958,27.0369,27.0873,397100.0
2013-10-09 10:15:00,32.22,32.25,32.18,32.19,346600.0,27.0958,27.121,27.0621,27.0705,346600.0
2013-10-09 10:20:00,32.19,32.26,32.16,32.22,422000.0,27.0705,27.1294,27.0453,27.0958,422000.0
2013-10-09 10:25:00,32.23,32.25,32.17,32.18,286400.0,27.1042,27.121,27.0537,27.0621,286400.0
2013-10-09 10:30:00,32.18,32.27,32.15,32.2,263100.0,27.0621,27.1378,27.0369,27.0789,263100.0
2013-10-09 10:35:00,32.2,32.2,32.15,32.18,191300.0,27.0789,27.0789,27.0369,27.0621,191300.0
2013-10-09 10:40:00,32.18,32.2,32.15,32.16,214600.0,27.0621,27.0789,27.0369,27.0453,214600.0
2013-10-09 10:45:00,32.16,32.16,32.08,32.14,413700.0,27.0453,27.0453,26.978,27.0285,413700.0
2013-10-09 10:50:00,32.14,32.2,32.1,32.13,249400.0,27.0285,27.0789,26.9948,27.0201,249400.0
2013-10-09 10:55:00,32.12,32.14,32.05,32.05,342600.0,27.0117,27.0285,26.9528,26.9528,342600.0
2013-10-09 11:00:00,32.06,32.11,32.04,32.07,399100.0,26.9612,27.0032,26.9444,26.9696,399100.0
2013-10-09 11:05:00,32.07,32.1,32.03,32.04,306500.0,26.9696,26.9948,26.936,26.9444,306500.0
2013-10-09 11:10:00,32.04,32.04,32.0,32.02,370300.0,26.9444,26.9444,26.9107,26.9276,370300.0
2013-10-09 11:15:00,32.02,32.1,32.01,32.08,347400.0,26.9276,26.9948,26.9192,26.978,347400.0
2013-10-09 11:20:00,32.08,32.11,32.05,32.05,254200.0,26.978,27.0032,26.9528,26.9528,254200.0
2013-10-09 11:25:00,32.05,32.13,32.05,32.13,240000.0,26.9528,27.0201,26.9528,27.0201,240000.0
2013-10-09 11:30:00,32.13,32.21,32.13,32.16,235100.0,27.0201,27.0873,27.0201,27.0453,235100.0
2013-10-09 11:35:00,32.16,32.18,32.09,32.1,255100.0,27.0453,27.0621,26.9864,26.9948,255100.0
2013-10-09 11:40:00,32.1,32.11,32.06,32.1,127500.0,26.9948,27.0032,26.9612,26.9948,127500.0
2013-10-09 11:45:00,32.1,32.2,32.1,32.17,214300.0,26.9948,27.0789,26.9948,27.0537,214300.0
2013-10-09 11:50:00,32.18,32.19,32.11,32.11,166800.0,27.0621,27.0705,27.0032,27.0032,166800.0
2013-10-09 11:55:00,32.11,32.14,32.1,32.11,105500.0,27.0032,27.0285,26.9948,27.0032,105500.0
2013-10-09 12:00:00,32.12,32.15,32.1,32.1,93700.0,27.0117,27.0369,26.9948,26.9948,93700.0
2013-10-09 12:05:00,32.1,32.11,32.06,32.08,127600.0,26.9948,27.0032,26.9612,26.978,127600.0
2013-10-09 12:10:00,32.08,32.14,32.08,32.1,86100.0,26.978,27.0285,26.978,26.9948,86100.0
2013-10-09 12:15:00,32.1,32.12,32.08,32.09,162900.0,26.9948,27.0117,26.978,26.9864,162900.0
2013-10-09 12:20:00,32.09,32.11,32.07,32.08,113500.0,26.9864,27.0032,26.9696,26.978,113500.0
2013-10-09 12:25:00,32.08,32.1,32.04,32.05,142700.0,26.978,26.9948,26.9444,26.9528,142700.0
2013-10-09 12:30:00,32.05,32.08,32.05,32.08,99900.0,26.9528,26.978,26.9528,26.978,99900.0
2013-10-09 12:35:00,32.08,32.13,32.07,32.08,201400.0,26.978,27.0201,26.9696,26.978,201400.0
2013-10-09 12:40:00,32.09,32.1,32.05,32.05,97100.0,26.9864,26.9948,26.9528,26.9528,97100.0
2013-10-09 12:45:00,32.06,32.08,32.03,32.04,145400.0,26.9612,26.978,26.936,26.9444,145400.0
2013-10-09 12:50:00,32.04,32.07,32.04,32.07,76100.0,26.9444,26.9696,26.9444,26.9696,76100.0
2013-10-09 12:55:00,32.06,32.1,32.05,32.05,75500.0,26.9612,26.9948,26.9528,26.9528,75500.0
2013-10-09 13:00:00,32.05,32.13,32.05,32.11,94700.0,26.9528,27.0201,26.9528,27.0032,94700.0
2013-10-09 13:05:00,32.1,32.11,32.09,32.1,58800.0,26.9948,27.0032,26.9864,26.9948,58800.0
2013-10-09 13:10:00,32.09,32.13,32.08,32.13,107600.0,26.9864,27.0201,26.978,27.0201,107600.0
2013-10-09 13:15:00,32.13,32.19,32.13,32.18,97400.0,27.0201,27.0705,27.0201,27.0621,97400.0
2013-10-09 13:20:00,32.18,32.23,32.17,32.23,127700.0,27.0621,27.1042,27.0537,27.1042,127700.0
2013-10-09 13:25:00,32.22,32.24,32.17,32.17,258600.0,27.0958,27.1126,27.0537,27.0537,258600.0
2013-10-09 13:30:00,32.18,32.2,32.16,32.18,180000.0,27.0621,27.0789,27.0453,27.0621,180000.0
2013-10-09 13:35:00,32.19,32.19,32.16,32.16,105300.0,27.0705,27.0705,27.0453,27.0453,105300.0
2013-10-09 13:40:00,32.16,32.23,32.16,32.21,107300.0,27.0453,27.1042,27.0453,27.0873,107300.0
2013-10-09 13:45:00,32.2,32.24,32.2,32.2,70900.0,27.0789,27.1126,27.0789,27.0789,70900.0
2013-10-09 13:50:00,32.21,32.26,32.2,32.24,139500.0,27.0873,27.1294,27.0789,27.1126,139500.0
2013-10-09 13:55:00,32.24,32.26,32.2,32.25,95500.0,27.1126,27.1294,27.0789,27.121,95500.0
2013-10-09 14:00:00,32.25,32.29,32.2,32.27,230000.0,27.121,27.1546,27.0789,27.1378,230000.0
2013-10-09 14:05:00,32.28,32.29,32.23,32.25,120100.0,27.1462,27.1546,27.1042,27.121,120100.0
2013-10-09 14:10:00,32.25,32.26,32.2,32.22,140800.0,27.121,27.1294,27.0789,27.0958,140800.0
2013-10-09 14:15:00,32.23,32.25,32.19,32.22,139200.0,27.1042,27.121,27.0705,27.0958,139200.0
2013-10-09 14:20:00,32.23,32.27,32.18,32.2,178400.0,27.1042,27.1378,27.0621,27.0789,178400.0
2013-10-09 14:25:00,32.2,32.26,32.19,32.26,152700.0,27.0789,27.1294,27.0705,27.1294,152700.0
2013-10-09 14:30:00,32.26,32.31,32.25,32.28,183800.0,27.1294,27.1714,27.121,27.1462,183800.0
2013-10-09 14:35:00,32.28,32.29,32.23,32.23,92800.0,27.1462,27.1546,27.1042,27.1042,92800.0
2013-10-09 14:40:00,32.23,32.25,32.22,32.23,173800.0,27.1042,27.121,27.0958,27.1042,173800.0
2013-10-09 14:45:00,32.23,32.26,32.21,32.24,214800.0,27.1042,27.1294,27.0873,27.1126,214800.0
2013-10-09 14:50:00,32.25,32.27,32.21,32.22,162700.0,27.121,27.1378,27.0873,27.0958,162700.0
2013-10-09 14:55:00,32.22,32.28,32.21,32.27,205600.0,27.0958,27.1462,27.0873,27.1378,205600.0
2013-10-09 15:00:00,32.28,32.28,32.23,32.25,164300.0,27.1462,27.1462,27.1042,27.121,164300.0
2013-10-09 15:05:00,32.25,32.27,32.22,32.27,230900.0,27.121,27.1378,27.0958,27.1378,230900.0
2013-10-09 15:10:00,32.27,32.27,32.24,32.24,132500.0,27.1378,27.1378,27.1126,27.1126,132500.0
2013-10-09 15:15:00,32.25,32.26,32.22,32.26,275500.0,27.121,27.1294,27.0958,27.1294,275500.0
2013-10-09 15:20:00,32.25,32.27,32.22,32.23,188900.0,27.121,27.1378,27.0958,27.1042,188900.0
2013-10-09 15:25:00,32.23,32.27,32.2,32.24,233500.0,27.1042,27.1378,27.0789,27.1126,233500.0
2013-10-09 15:30:00,32.24,32.32,32.23,32.28,297700.0,27.1126,27.1799,27.1042,27.1462,297700.0
2013-10-09 15:35:00,32.28,32.29,32.22,32.24,144200.0,27.1462,27.1546,27.0958,27.1126,144200.0
2013-10-09 15:40:00,32.23,32.24,32.19,32.2,251400.0,27.1042,27.1126,27.0705,27.0789,251400.0
2013-10-09 15:45:00,32.19,32.2,32.11,32.14,471200.0,27.0705,27.0789,27.0032,27.0285,471200.0
2013-10-09 15:50:00,32.13,32.2,32.1,32.18,641600.0,27.0201,27.0789,26.9948,27.0621,641600.0
2013-10-09 15:55:00,32.18,32.22,32.15,32.19,965300.0,27.0621,27.0958,27.0369,27.0705,965300.0
2013-10-10 09:30:00,32.36,32.57,32.34,32.57,585600.0,27.2135,27.3901,27.1967,27.3901,585600.0
2013-10-10 09:35:00,32.57,32.62,32.53,32.61,318100.0,27.3901,27.4321,27.3565,27.4237,318100.0
2013-10-10 09:40:00,32.61,32.72,32.59,32.61,412000.0,27.4237,27.5162,27.4069,27.4237,412000.0
2013-10-10 09:45:00,32.6,32.63,32.47,32.55,337000.0,27.4153,27.4405,27.306,27.3733,337000.0
2013-10-10 09:50:00,32.55,32.61,32.54,32.55,459100.0,27.3733,27.4237,27.3649,27.3733,459100.0
2013-10-10 09:55:00,32.55,32.58,32.5,32.57,323200.0,27.3733,27.3985,27.3312,27.3901,323200.0
2013-10-10 10:00:00,32.57,32.57,32.5,32.54,328900.0,27.3901,27.3901,27.3312,27.3649,328900.0
2013-10-10 10:05:00,32.55,32.55,32.53,32.54,166400.0,27.3733,27.3733,27.3565,27.3649,166400.0
2013-10-10 10:10:00,32.54,32.55,32.52,32.54,242600.0,27.3649,27.3733,27.348,27.3649,242600.0
2013-10-10 10:15:00,32.54,32.54,32.49,32.49,316200.0,27.3649,27.3649,27.3228,27.3228,316200.0
2013-10-10 10:20:00,32.5,32.51,32.48,32.5,148000.0,27.3312,27.3396,27.3144,27.3312,148000.0
2013-10-10 10:25:00,32.49,32.54,32.48,32.54,149700.0,27.3228,27.3649,27.3144,27.3649,149700.0
2013-10-10 10:30:00,32.54,32.57,32.52,32.56,253500.0,27.3649,27.3901,27.348,27.3817,253500.0
2013-10-10 10:35:00,32.56,32.66,32.56,32.62,290100.0,27.3817,27.4658,27.3817,27.4321,290100.0
2013-10-10 10:40:00,32.63,32.65,32.6,32.62,161200.0,27.4405,27.4574,27.4153,27.4321,161200.0
2013-10-10 10:45:00,32.62,32.66,32.61,32.62,171700.0,27.4321,27.4658,27.4237,27.4321,171700.0
2013-10-10 10:50:00,32.63,32.71,32.62,32.65,319700.0,27.4405,27.5078,27.4321,27.4574,319700.0
2013-10-10 10:55:00,32.65,32.71,32.63,32.7,256800.0,27.4574,27.5078,27.4405,27.4994,256800.0
2013-10-10 11:00:00,32.7,32.71,32.62,32.63,352500.0,27.4994,27.5078,27.4321,27.4405,352500.0
2013-10-10 11:05:00,32.63,32.63,32.6,32.63,148900.0,27.4405,27.4405,27.4153,27.4405,148900.0
2013-10-10 11:10:00,32.62,32.63,32.59,32.61,207300.0,27.4321,27.4405,27.4069,27.4237,207300.0
2013-10-10 11:15:00,32.61,32.66,32.6,32.61,228500.0,27.4237,27.4658,27.4153,27.4237,228500.0
2013-10-10 11:20:00,32.61,32.66,32.6,32.6,185900.0,27.4237,27.4658,27.4153,27.4153,185900.0
2013-10-10 11:25:00,32.6,32.68,32.6,32.65,194200.0,27.4153,27.4826,27.4153,27.4574,194200.0
2013-10-10 11:30:00,32.64,32.67,32.59,32.67,212400.0,27.449,27.4742,27.4069,27.4742,212400.0
2013-10-10 11:35:00,32.68,32.7,32.65,32.66,267700.0,27.4826,27.4994,27.4574,27.4658,267700.0
2013-10-10 11:40:00,32.67,32.69,32.65,32.67,348300.0,27.4742,27.491,27.4574,27.4742,348300.0
2013-10-10 11:45:00,32.68,32.7,32.66,32.68,235000.0,27.4826,27.4994,27.4658,27.4826,235000.0
2013-10-10 11:50:00,32.69,32.69,32.66,32.67,165500.0,27.491,27.491,27.4658,27.4742,165500.0
2013-10-10 11:55:00,32.68,32.7,32.66,32.69,141800.0,27.4826,27.4994,27.4658,27.491,141800.0
2013-10-10 12:00:00,32.68,32.71,32.67,32.71,132300.0,27.4826,27.5078,27.4742,27.5078,132300.0
2013-10-10 12:05:00,32.7,32.72,32.67,32.67,84300.0,27.4994,27.5162,27.4742,27.4742,84300.0
2013-10-10 12:10:00,32.67,32.69,32.65,32.66,113800.0,27.4742,27.491,27.4574,27.4658,113800.0
2013-10-10 12:15:00,32.66,32.7,32.66,32.68,134300.0,27.4658,27.4994,27.4658,27.4826,134300.0
2013-10-10 12:20:00,32.67,32.68,32.65,32.67,89200.0,27.4742,27.4826,27.4574,27.4742,89200.0
2013-10-10 12:25:00,32.67,32.69,32.66,32.68,48200.0,27.4742,27.491,27.4658,27.4826,48200.0
2013-10-10 12:30:00,32.67,32.7,32.67,32.69,97700.0,27.4742,27.4994,27.4742,27.491,97700.0
2013-10-10 12:35:00,32.69,32.7,32.65,32.65,90200.0,27.491,27.4994,27.4574,27.4574,90200.0
2013-10-10 12:40:00,32.66,32.67,32.65,32.66,63500.0,27.4658,27.4742,27.4574,27.4658,63500.0
2013-10-10 12:45:00,32.66,32.67,32.62,32.62,80900.0,27.4658,27.4742,27.4321,27.4321,80900.0
2013-10-10 12:50:00,32.63,32.64,32.62,32.63,68200.0,27.4405,27.449,27.4321,27.4405,68200.0
2013-10-10 12:55:00,32.62,32.64,32.61,32.61,97700.0,27.4321,27.449,27.4237,27.4237,97700.0
2013-10-10 13:00:00,32.61,32.62,32.59,32.6,86700.0,27.4237,27.4321,27.4069,27.4153,86700.0
2013-10-10 13:05:00,32.61,32.61,32.59,32.61,161200.0,27.4237,27.4237,27.4069,27.4237,161200.0
2013-10-10 13:10:00,32.6,32.64,32.6,32.62,78000.0,27.4153,27.449,27.4153,27.4321,78000.0
2013-10-10 13:15:00,32.62,32.62,32.59,32.6,98600.0,27.4321,27.4321,27.4069,27.4153,98600.0
2013-10-10 13:20:00,32.6,32.62,32.59,32.6,107100.0,27.4153,27.4321,27.4069,27.4153,107100.0
2013-10-10 13:25:00,32.6,32.63,32.6,32.63,122800.0,27.4153,27.4405,27.4153,27.4405,122800.0
2013-10-10 13:30:00,32.62,32.64,32.6,32.63,64500.0,27.4321,27.449,27.4153,27.4405,64500.0
2013-10-10 13:35:00,32.64,32.64,32.61,32.61,95300.0,27.449,27.449,27.4237,27.4237,95300.0
2013-10-10 13:40:00,32.62,32.64,32.58,32.58,356600.0,27.4321,27.449,27.3985,27.3985,356600.0
2013-10-10 13:45:00,32.59,32.59,32.56,32.58,152100.0,27.4069,27.4069,27.3817,27.3985,152100.0
2013-10-10 13:50:00,32.58,32.63,32.58,32.63,74000.0,27.3985,27.4405,27.3985,27.4405,74000.0
2013-10-10 13:55:00,32.63,32.64,32.62,32.63,82800.0,27.4405,27.449,27.4321,27.4405,82800.0
2013-10-10 14:00:00,32.63,32.63,32.6,32.6,87200.0,27.4405,27.4405,27.4153,27.4153,87200.0
2013-10-10 14:05:00,32.6,32.66,32.6,32.65,313700.0,27.4153,27.4658,27.4153,27.4574,313700.0
2013-10-10 14:10:00,32.65,32.66,32.6,32.6,168500.0,27.4574,27.4658,27.4153,27.4153,168500.0
2013-10-10 14:15:00,32.61,32.63,32.59,32.61,317500.0,27.4237,27.4405,27.4069,27.4237,317500.0
2013-10-10 14:20:00,32.61,32.66,32.61,32.66,86900.0,27.4237,27.4658,27.4237,27.4658,86900.0
2013-10-10 14:25:00,32.66,32.67,32.64,32.66,453400.0,27.4658,27.4742,27.449,27.4658,453400.0
2013-10-10 14:30:00,32.66,32.68,32.65,32.65,217100.0,27.4658,27.4826,27.4574,27.4574,217100.0
2013-10-10 14:35:00,32.66,32.69,32.65,32.66,112100.0,27.4658,27.491,27.4574,27.4658,112100.0
2013-10-10 14:40:00,32.67,32.71,32.66,32.69,82500.0,27.4742,27.5078,27.4658,27.491,82500.0
2013-10-10 14:45:00,32.69,32.71,32.66,32.67,136100.0,27.491,27.5078,27.4658,27.4742,136100.0
2013-10-10 14:50:00,32.67,32.69,32.67,32.69,75400.0,27.4742,27.491,27.4742,27.491,75400.0
2013-10-10 14:55:00,32.69,32.7,32.66,32.7,274500.0,27.491,27.4994,27.4658,27.4994,274500.0
2013-10-10 15:00:00,32.69,32.77,32.69,32.76,461000.0,27.491,27.5583,27.491,27.5499,461000.0
2013-10-10 15:05:00,32.77,32.83,32.76,32.81,237300.0,27.5583,27.6087,27.5499,27.5919,237300.0
2013-10-10 15:10:00,32.81,32.9,32.8,32.88,615200.0,27.5919,27.6676,27.5835,27.6508,615200.0
2013-10-10 15:15:00,32.89,32.9,32.84,32.87,353100.0,27.6592,27.6676,27.6172,27.6424,353100.0
2013-10-10 15:20:00,32.88,32.89,32.83,32.85,803500.0,27.6508,27.6592,27.6087,27.6256,803500.0
2013-10-10 15:25:00,32.85,32.91,32.85,32.9,368400.0,27.6256,27.676,27.6256,27.6676,368400.0
2013-10-10 15:30:00,32.9,32.91,32.85,32.85,232100.0,27.6676,27.676,27.6256,27.6256,232100.0
2013-10-10 15:35:00,32.85,32.88,32.84,32.85,260200.0,27.6256,27.6508,27.6172,27.6256,260200.0
2013-10-10 15:40:00,32.85,32.92,32.85,32.91,474500.0,27.6256,27.6844,27.6256,27.676,474500.0
2013-10-10 15:45:00,32.92,32.95,32.9,32.93,1002700.0,27.6844,27.7097,27.6676,27.6928,1002700.0
2013-10-10 15:50:00,32.94,32.96,32.93,32.95,699500.0,27.7012,27.7181,27.6928,27.7097,699500.0
2013-10-10 15:55:00,32.95,33.0,32.93,32.99,1268900.0,27.7097,27.7517,27.6928,27.7433,1268900.0
2013-10-11 09:30:00,33.08,33.21,32.94,33.16,411900.0,27.819,27.9283,27.7012,27.8863,411900.0
2013-10-11 09:35:00,33.16,33.3,33.16,33.29,173600.0,27.8863,28.004,27.8863,27.9956,173600.0
2013-10-11 09:40:00,33.29,33.32,33.25,33.31,196700.0,27.9956,28.0208,27.9619,28.0124,196700.0
2013-10-11 09:45:00,33.31,33.31,33.22,33.27,193200.0,28.0124,28.0124,27.9367,27.9788,193200.0
2013-10-11 09:50:00,33.27,33.29,33.18,33.2,138100.0,27.9788,27.9956,27.9031,27.9199,138100.0
2013-10-11 09:55:00,33.21,33.3,33.21,33.29,116300.0,27.9283,28.004,27.9283,27.9956,116300.0
2013-10-11 10:00:00,33.3,33.31,33.25,33.27,236400.0,28.004,28.0124,27.9619,27.9788,236400.0
2013-10-11 10:05:00,33.27,33.3,33.21,33.22,238200.0,27.9788,28.004,27.9283,27.9367,238200.0
2013-10-11 10:10:00,33.22,33.24,33.2,33.22,104700.0,27.9367,27.9535,27.9199,27.9367,104700.0
2013-10-11 10:15:00,33.23,33.26,33.23,33.24,163300.0,27.9451,27.9704,27.9451,27.9535,163300.0
2013-10-11 10:20:00,33.24,33.25,33.19,33.25,150500.0,27.9535,27.9619,27.9115,27.9619,150500.0
2013-10-11 10:25:00,33.24,33.28,33.23,33.25,204100.0,27.9535,27.9872,27.9451,27.9619,204100.0
2013-10-11 10:30:00,33.25,33.26,33.24,33.26,123300.0,27.9619,27.9704,27.9535,27.9704,123300.0
2013-10-11 10:35:00,33.26,33.27,33.18,33.18,214800.0,27.9704,27.9788,27.9031,27.9031,214800.0
2013-10-11 10:40:00,33.18,33.22,33.18,33.19,163500.0,27.9031,27.9367,27.9031,27.9115,163500.0
2013-10-11 10:45:00,33.2,33.2,33.09,33.11,172900.0,27.9199,27.9199,27.8274,27.8442,172900.0
2013-10-11 10:50:00,33.11,33.13,33.1,33.11,115100.0,27.8442,27.861,27.8358,27.8442,115100.0
2013-10-11 10:55:00,33.11,33.13,33.1,33.12,94100.0,27.8442,27.861,27.8358,27.8526,94100.0
2013-10-11 11:00:00,33.12,33.17,33.12,33.16,122900.0,27.8526,27.8947,27.8526,27.8863,122900.0
2013-10-11 11:05:00,33.16,33.21,33.15,33.2,271300.0,27.8863,27.9283,27.8778,27.9199,271300.0
2013-10-11 11:10:00,33.2,33.23,33.2,33.2,378400.0,27.9199,27.9451,27.9199,27.9199,378400.0
2013-10-11 11:15:00,33.2,33.21,33.08,33.1,549400.0,27.9199,27.9283,27.819,27.8358,549400.0
2013-10-11 11:20:00,33.1,33.15,33.09,33.15,168200.0,27.8358,27.8778,27.8274,27.8778,168200.0
2013-10-11 11:25:00,33.15,33.16,33.11,33.13,96100.0,27.8778,27.8863,27.8442,27.861,96100.0
2013-10-11 11:30:00,33.13,33.18,33.12,33.18,134300.0,27.861,27.9031,27.8526,27.9031,134300.0
2013-10-11 11:35:00,33.17,33.22,33.17,33.2,261500.0,27.8947,27.9367,27.8947,27.9199,261500.0
2013-10-11 11:40:00,33.21,33.23,33.19,33.23,223900.0,27.9283,27.9451,27.9115,27.9451,223900.0
2013-10-11 11:45:00,33.23,33.23,33.2,33.22,95600.0,27.9451,27.9451,27.9199,27.9367,95600.0
2013-10-11 11:50:00,33.22,33.23,33.2,33.22,137700.0,27.9367,27.9451,27.9199,27.9367,137700.0
2013-10-11 11:55:00,33.23,33.31,33.23,33.3,526800.0,27.9451,28.0124,27.9451,28.004,526800.0
2013-10-11 12:00:00,33.3,33.35,33.3,33.31,116200.0,28.004,28.046,28.004,28.0124,116200.0
2013-10-11 12:05:00,33.32,33.35,33.3,33.35,90400.0,28.0208,28.046,28.004,28.046,90400.0
2013-10-11 12:10:00,33.35,33.36,33.33,33.36,115000.0,28.046,28.0545,28.0292,28.0545,115000.0
2013-10-11 12:15:00,33.36,33.38,33.34,33.35,144700.0,28.0545,28.0713,28.0376,28.046,144700.0
2013-10-11 12:20:00,33.36,33.36,33.3,33.31,188200.0,28.0545,28.0545,28.004,28.0124,188200.0
2013-10-11 12:25:00,33.31,33.33,33.3,33.31,137100.0,28.0124,28.0292,28.004,28.0124,137100.0
2013-10-11 12:30:00,33.31,33.32,33.27,33.28,99100.0,28.0124,28.0208,27.9788,27.9872,99100.0
2013-10-11 12:35:00,33.28,33.28,33.25,33.26,60500.0,27.9872,27.9872,27.9619,27.9704,60500.0
2013-10-11 12:40:00,33.26,33.28,33.25,33.27,95400.0,27.9704,27.9872,27.9619,27.9788,95400.0
2013-10-11 12:45:00,33.27,33.28,33.26,33.27,106500.0,27.9788,27.9872,27.9704,27.9788,106500.0
2013-10-11 12:50:00,33.27,33.27,33.25,33.26,78500.0,27.9788,27.9788,27.9619,27.9704,78500.0
2013-10-11 12:55:00,33.27,33.29,33.26,33.27,97300.0,27.9788,27.9956,27.9704,27.9788,97300.0
2013-10-11 13:00:00,33.27,33.29,33.26,33.28,54200.0,27.9788,27.9956,27.9704,27.9872,54200.0
2013-10-11 13:05:00,33.28,33.35,33.27,33.35,66900.0,27.9872,28.046,27.9788,28.046,66900.0
2013-10-11 13:10:00,33.34,33.35,33.29,33.3,66200.0,28.0376,28.046,27.9956,28.004,66200.0
2013-10-11 13:15:00,33.3,33.3,33.23,33.26,145800.0,28.004,28.004,27.9451,27.9704,145800.0
2013-10-11 13:20:00,33.26,33.26,33.24,33.25,68900.0,27.9704,27.9704,27.9535,27.9619,68900.0
2013-10-11 13:25:00,33.26,33.27,33.23,33.23,80600.0,27.9704,27.9788,27.9451,27.9451,80600.0
2013-10-11 13:30:00,33.23,33.24,33.23,33.24,70800.0,27.9451,27.9535,27.9451,27.9535,70800.0
2013-10-11 13:35:00,33.23,33.27,33.23,33.25,98000.0,27.9451,27.9788,27.9451,27.9619,98000.0
2013-10-11 13:40:00,33.25,33.25,33.21,33.23,53300.0,27.9619,27.9619,27.9283,27.9451,53300.0
2013-10-11 13:45:00,33.23,33.24,33.22,33.23,44000.0,27.9451,27.9535,27.9367,27.9451,44000.0
2013-10-11 13:50:00,33.23,33.25,33.23,33.25,42400.0,27.9451,27.9619,27.9451,27.9619,42400.0
2013-10-11 13:55:00,33.25,33.26,33.22,33.25,87000.0,27.9619,27.9704,27.9367,27.9619,87000.0
2013-10-11 14:00:00,33.24,33.29,33.24,33.26,104800.0,27.9535,27.9956,27.9535,27.9704,104800.0
2013-10-11 14:05:00,33.27,33.27,33.24,33.27,132200.0,27.9788,27.9788,27.9535,27.9788,132200.0
2013-10-11 14:10:00,33.26,33.3,33.26,33.29,100300.0,27.9704,28.004,27.9704,27.9956,100300.0
2013-10-11 14:15:00,33.28,33.29,33.27,33.29,72100.0,27.9872,27.9956,27.9788,27.9956,72100.0
2013-10-11 14:20:00,33.29,33.3,33.27,33.29,61700.0,27.9956,28.004,27.9788,27.9956,61700.0
2013-10-11 14:25:00,33.28,33.29,33.27,33.27,56500.0,27.9872,27.9956,27.9788,27.9788,56500.0
2013-10-11 14:30:00,33.27,33.28,33.24,33.25,154400.0,27.9788,27.9872,27.9535,27.9619,154400.0
2013-10-11 14:35:00,33.25,33.26,33.23,33.25,218600.0,27.9619,27.9704,27.9451,27.9619,218600.0
2013-10-11 14:40:00,33.25,33.26,33.24,33.25,137200.0,27.9619,27.9704,27.9535,27.9619,137200.0
2013-10-11 14:45:00,33.26,33.26,33.23,33.25,172100.0,27.9704,27.9704,27.9451,27.9619,172100.0
2013-10-11 14:50:00,33.25,33.25,33.24,33.25,75100.0,27.9619,27.9619,27.9535,27.9619,75100.0
2013-10-11 14:55:00,33.25,33.25,33.24,33.25,59900.0,27.9619,27.9619,27.9535,27.9619,59900.0
2013-10-11 15:00:00,33.25,33.26,33.22,33.24,209600.0,27.9619,27.9704,27.9367,27.9535,209600.0
2013-10-11 15:05:00,33.24,33.28,33.23,33.28,75400.0,27.9535,27.9872,27.9451,27.9872,75400.0
2013-10-11 15:10:00,33.27,33.28,33.21,33.21,154200.0,27.9788,27.9872,27.9283,27.9283,154200.0
2013-10-11 15:15:00,33.21,33.24,33.21,33.23,119200.0,27.9283,27.9535,27.9283,27.9451,119200.0
2013-10-11 15:20:00,33.24,33.27,33.23,33.27,102500.0,27.9535,27.9788,27.9451,27.9788,102500.0
2013-10-11 15:25:00,33.27,33.28,33.26,33.27,110400.0,27.9788,27.9872,27.9704,27.9788,110400.0
2013-10-11 15:30:00,33.28,33.29,33.22,33.22,282400.0,27.9872,27.9956,27.9367,27.9367,282400.0
2013-10-11 15:35:00,33.23,33.25,33.22,33.22,168200.0,27.9451,27.9619,27.9367,27.9367,168200.0
2013-10-11 15:40:00,33.22,33.24,33.22,33.24,171300.0,27.9367,27.9535,27.9367,27.9535,171300.0
2013-10-11 15:45:00,33.23,33.24,33.18,33.18,419800.0,27.9451,27.9535,27.9031,27.9031,419800.0
2013-10-11 15:50:00,33.19,33.24,33.18,33.23,369300.0,27.9115,27.9535,27.9031,27.9451,369300.0
2013-10-11 15:55:00,33.23,33.26,33.22,33.24,940600.0,27.9451,27.9704,27.9367,27.9535,940600.0
2013-10-14 09:30:00,33.0,33.22,32.89,33.16,356100.0,27.7517,27.9367,27.6592,27.8863,356100.0
2013-10-14 09:35:00,33.16,33.17,33.09,33.1,321300.0,27.8863,27.8947,27.8274,27.8358,321300.0
2013-10-14 09:40:00,33.11,33.14,32.96,32.98,324200.0,27.8442,27.8694,27.7181,27.7349,324200.0
2013-10-14 09:45:00,32.99,33.05,32.98,32.99,229200.0,27.7433,27.7938,27.7349,27.7433,229200.0
2013-10-14 09:50:00,32.99,33.04,32.94,32.96,250800.0,27.7433,27.7853,27.7012,27.7181,250800.0
2013-10-14 09:55:00,32.97,33.06,32.95,33.03,189700.0,27.7265,27.8022,27.7097,27.7769,189700.0
2013-10-14 10:00:00,33.03,33.1,33.02,33.02,180100.0,27.7769,27.8358,27.7685,27.7685,180100.0
2013-10-14 10:05:00,33.02,33.05,33.0,33.05,168400.0,27.7685,27.7938,27.7517,27.7938,168400.0
2013-10-14 10:10:00,33.04,33.1,33.0,33.07,454300.0,27.7853,27.8358,27.7517,27.8106,454300.0
2013-10-14 10:15:00,33.07,33.13,33.07,33.11,157300.0,27.8106,27.861,27.8106,27.8442,157300.0
2013-10-14 10:20:00,33.11,33.16,33.11,33.15,167800.0,27.8442,27.8863,27.8442,27.8778,167800.0
2013-10-14 10:25:00,33.15,33.21,33.14,33.19,194400.0,27.8778,27.9283,27.8694,27.9115,194400.0
2013-10-14 10:30:00,33.2,33.23,33.17,33.23,103400.0,27.9199,27.9451,27.8947,27.9451,103400.0
2013-10-14 10:35:00,33.23,33.25,33.16,33.16,189200.0,27.9451,27.9619,27.8863,27.8863,189200.0
2013-10-14 10:40:00,33.16,33.19,33.13,33.17,125000.0,27.8863,27.9115,27.861,27.8947,125000.0
2013-10-14 10:45:00,33.17,33.22,33.17,33.19,125700.0,27.8947,27.9367,27.8947,27.9115,125700.0
2013-10-14 10:50:00,33.19,33.22,33.14,33.14,116400.0,27.9115,27.9367,27.8694,27.8694,116400.0
2013-10-14 10:55:00,33.14,33.19,33.13,33.14,127000.0,27.8694,27.9115,27.861,27.8694,127000.0
2013-10-14 11:00:00,33.14,33.2,33.13,33.13,90100.0,27.8694,27.9199,27.861,27.861,90100.0
2013-10-14 11:05:00,33.12,33.15,33.12,33.14,55100.0,27.8526,27.8778,27.8526,27.8694,55100.0
2013-10-14 11:10:00,33.15,33.19,33.14,33.19,92400.0,27.8778,27.9115,27.8694,27.9115,92400.0
2013-10-14 11:15:00,33.19,33.2,33.14,33.16,119800.0,27.9115,27.9199,27.8694,27.8863,119800.0
2013-10-14 11:20:00,33.17,33.2,33.16,33.19,136400.0,27.8947,27.9199,27.8863,27.9115,136400.0
2013-10-14 11:25:00,33.19,33.2,33.15,33.18,171900.0,27.9115,27.9199,27.8778,27.9031,171900.0
2013-10-14 11:30:00,33.18,33.21,33.17,33.19,81700.0,27.9031,27.9283,27.8947,27.9115,81700.0
2013-10-14 11:35:00,33.19,33.24,33.16,33.24,187000.0,27.9115,27.9535,27.8863,27.9535,187000.0
2013-10-14 11:40:00,33.24,33.25,33.2,33.21,153700.0,27.9535,27.9619,27.9199,27.9283,153700.0
2013-10-14 11:45:00,33.21,33.25,33.21,33.24,161300.0,27.9283,27.9619,27.9283,27.9535,161300.0
2013-10-14 11:50:00,33.24,33.26,33.22,33.22,126800.0,27.9535,27.9704,27.9367,27.9367,126800.0
2013-10-14 11:55:00,33.22,33.27,33.22,33.25,110200.0,27.9367,27.9788,27.9367,27.9619,110200.0
2013-10-14 12:00:00,33.26,33.28,33.23,33.23,162300.0,27.9704,27.9872,27.9451,27.9451,162300.0
2013-10-14 12:05:00,33.23,33.24,33.19,33.2,97000.0,27.9451,27.9535,27.9115,27.9199,97000.0
2013-10-14 12:10:00,33.2,33.23,33.19,33.22,100700.0,27.9199,27.9451,27.9115,27.9367,100700.0
2013-10-14 12:15:00,33.23,33.25,33.21,33.23,103900.0,27.9451,27.9619,27.9283,27.9451,103900.0
2013-10-14 12:20:00,33.22,33.24,33.17,33.17,78900.0,27.9367,27.9535,27.8947,27.8947,78900.0
2013-10-14 12:25:00,33.18,33.19,33.15,33.19,96600.0,27.9031,27.9115,27.8778,27.9115,96600.0
2013-10-14 12:30:00,33.19,33.23,33.17,33.22,91800.0,27.9115,27.9451,27.8947,27.9367,91800.0
2013-10-14 12:35:00,33.23,33.26,33.22,33.22,101200.0,27.9451,27.9704,27.9367,27.9367,101200.0
2013-10-14 12:40:00,33.22,33.23,33.2,33.23,72600.0,27.9367,27.9451,27.9199,27.9451,72600.0
2013-10-14 12:45:00,33.23,33.26,33.22,33.23,84100.0,27.9451,27.9704,27.9367,27.9451,84100.0
2013-10-14 12:50:00,33.24,33.27,33.23,33.24,84800.0,27.9535,27.9788,27.9451,27.9535,84800.0
2013-10-14 12:55:00,33.25,33.26,33.23,33.25,70300.0,27.9619,27.9704,27.9451,27.9619,70300.0
2013-10-14 13:00:00,33.25,33.25,33.21,33.23,72500.0,27.9619,27.9619,27.9283,27.9451,72500.0
2013-10-14 13:05:00,33.23,33.27,33.23,33.24,114000.0,27.9451,27.9788,27.9451,27.9535,114000.0
2013-10-14 13:10:00,33.24,33.28,33.24,33.28,186100.0,27.9535,27.9872,27.9535,27.9872,186100.0
2013-10-14 13:15:00,33.28,33.28,33.25,33.26,76000.0,27.9872,27.9872,27.9619,27.9704,76000.0
2013-10-14 13:20:00,33.27,33.29,33.26,33.28,58500.0,27.9788,27.9956,27.9704,27.9872,58500.0
2013-10-14 13:25:00,33.29,33.32,33.27,33.3,148800.0,27.9956,28.0208,27.9788,28.004,148800.0
2013-10-14 13:30:00,33.29,33.3,33.27,33.3,80100.0,27.9956,28.004,27.9788,28.004,80100.0
2013-10-14 13:35:00,33.3,33.3,33.27,33.3,104200.0,28.004,28.004,27.9788,28.004,104200.0
2013-10-14 13:40:00,33.3,33.3,33.28,33.29,113000.0,28.004,28.004,27.9872,27.9956,113000.0
2013-10-14 13:45:00,33.29,33.3,33.25,33.25,99600.0,27.9956,28.004,27.9619,27.9619,99600.0
2013-10-14 13:50:00,33.25,33.28,33.25,33.27,150500.0,27.9619,27.9872,27.9619,27.9788,150500.0
2013-10-14 13:55:00,33.26,33.31,33.26,33.3,54700.0,27.9704,28.0124,27.9704,28.004,54700.0
2013-10-14 14:00:00,33.31,33.32,33.28,33.32,221500.0,28.0124,28.0208,27.9872,28.0208,221500.0
2013-10-14 14:05:00,33.32,33.33,33.29,33.3,131200.0,28.0208,28.0292,27.9956,28.004,131200.0
2013-10-14 14:10:00,33.29,33.32,33.29,33.31,69600.0,27.9956,28.0208,27.9956,28.0124,69600.0
2013-10-14 14:15:00,33.32,33.32,33.3,33.31,128300.0,28.0208,28.0208,28.004,28.0124,128300.0
2013-10-14 14:20:00,33.31,33.32,33.28,33.3,118700.0,28.0124,28.0208,27.9872,28.004,118700.0
2013-10-14 14:25:00,33.3,33.3,33.29,33.29,78100.0,28.004,28.004,27.9956,27.9956,78100.0
2013-10-14 14:30:00,33.3,33.3,33.28,33.3,157900.0,28.004,28.004,27.9872,28.004,157900.0
2013-10-14 14:35:00,33.3,33.31,33.27,33.27,148800.0,28.004,28.0124,27.9788,27.9788,148800.0
2013-10-14 14:40:00,33.28,33.29,33.19,33.23,190700.0,27.9872,27.9956,27.9115,27.9451,190700.0
2013-10-14 14:45:00,33.22,33.29,33.22,33.27,177700.0,27.9367,27.9956,27.9367,27.9788,177700.0
2013-10-14 14:50:00,33.27,33.28,33.24,33.25,69200.0,27.9788,27.9872,27.9535,27.9619,69200.0
2013-10-14 14:55:00,33.24,33.26,33.23,33.25,133000.0,27.9535,27.9704,27.9451,27.9619,133000.0
2013-10-14 15:00:00,33.24,33.27,33.22,33.27,132500.0,27.9535,27.9788,27.9367,27.9788,132500.0
2013-10-14 15:05:00,33.27,33.35,33.27,33.35,146300.0,27.9788,28.046,27.9788,28.046,146300.0
2013-10-14 15:10:00,33.35,33.35,33.29,33.3,269500.0,28.046,28.046,27.9956,28.004,269500.0
2013-10-14 15:15:00,33.3,33.31,33.27,33.28,86000.0,28.004,28.0124,27.9788,27.9872,86000.0
2013-10-14 15:20:00,33.28,33.29,33.25,33.25,151000.0,27.9872,27.9956,27.9619,27.9619,151000.0
2013-10-14 15:25:00,33.25,33.3,33.25,33.29,102300.0,27.9619,28.004,27.9619,27.9956,102300.0
2013-10-14 15:30:00,33.29,33.32,33.28,33.29,179700.0,27.9956,28.0208,27.9872,27.9956,179700.0
2013-10-14 15:35:00,33.28,33.3,33.23,33.26,246000.0,27.9872,28.004,27.9451,27.9704,246000.0
2013-10-14 15:40:00,33.27,33.28,33.25,33.28,184800.0,27.9788,27.9872,27.9619,27.9872,184800.0
2013-10-14 15:45:00,33.28,33.28,33.2,33.23,289900.0,27.9872,27.9872,27.9199,27.9451,289900.0
2013-10-14 15:50:00,33.24,33.27,33.23,33.27,243600.0,27.9535,27.9788,27.9451,27.9788,243600.0
2013-10-14 15:55:00,33.26,33.3,33.24,33.3,724700.0,27.9704,28.004,27.9535,28.004,724700.0
2013-10-15 09:30:00,33.14,33.26,32.95,32.96,716800.0,27.8694,27.9704,27.7097,27.7181,716800.0
2013-10-15 09:35:00,32.97,33.06,32.96,33.01,573200.0,27.7265,27.8022,27.7181,27.7601,573200.0
2013-10-15 09:40:00,33.01,33.05,32.95,32.99,505400.0,27.7601,27.7938,27.7097,27.7433,505400.0
2013-10-15 09:45:00,33.0,33.05,32.99,33.05,381000.0,27.7517,27.7938,27.7433,27.7938,381000.0
2013-10-15 09:50:00,33.04,33.05,32.97,32.97,335900.0,27.7853,27.7938,27.7265,27.7265,335900.0
2013-10-15 09:55:00,32.97,33.04,32.95,33.04,183400.0,27.7265,27.7853,27.7097,27.7853,183400.0
2013-10-15 10:00:00,33.04,33.04,32.99,32.99,322200.0,27.7853,27.7853,27.7433,27.7433,322200.0
2013-10-15 10:05:00,32.99,33.05,32.98,33.04,141700.0,27.7433,27.7938,27.7349,27.7853,141700.0
2013-10-15 10:10:00,33.04,33.06,33.02,33.03,183500.0,27.7853,27.8022,27.7685,27.7769,183500.0
2013-10-15 10:15:00,33.03,33.04,32.95,32.96,293600.0,27.7769,27.7853,27.7097,27.7181,293600.0
2013-10-15 10:20:00,32.96,33.05,32.94,33.03,320800.0,27.7181,27.7938,27.7012,27.7769,320800.0
2013-10-15 10:25:00,33.03,33.06,33.02,33.02,143800.0,27.7769,27.8022,27.7685,27.7685,143800.0
2013-10-15 10:30:00,33.02,33.05,33.01,33.02,145800.0,27.7685,27.7938,27.7601,27.7685,145800.0
2013-10-15 10:35:00,33.02,33.02,32.99,33.02,150000.0,27.7685,27.7685,27.7433,27.7685,150000.0
2013-10-15 10:40:00,33.02,33.03,32.93,32.99,216400.0,27.7685,27.7769,27.6928,27.7433,216400.0
2013-10-15 10:45:00,32.99,32.99,32.95,32.98,165800.0,27.7433,27.7433,27.7097,27.7349,165800.0
2013-10-15 10:50:00,32.98,33.02,32.97,32.99,145700.0,27.7349,27.7685,27.7265,27.7433,145700.0
2013-10-15 10:55:00,33.0,33.0,32.92,32.95,376600.0,27.7517,27.7517,27.6844,27.7097,376600.0
2013-10-15 11:00:00,32.95,33.01,32.94,32.98,148100.0,27.7097,27.7601,27.7012,27.7349,148100.0
2013-10-15 11:05:00,32.99,33.02,32.95,32.96,166000.0,27.7433,27.7685,27.7097,27.7181,166000.0
2013-10-15 11:10:00,32.96,33.03,32.94,32.99,351800.0,27.7181,27.7769,27.7012,27.7433,351800.0
2013-10-15 11:15:00,32.98,33.03,32.98,33.02,165000.0,27.7349,27.7769,27.7349,27.7685,165000.0
2013-10-15 11:20:00,33.03,33.06,33.01,33.04,221000.0,27.7769,27.8022,27.7601,27.7853,221000.0
2013-10-15 11:25:00,33.04,33.06,33.02,33.04,157800.0,27.7853,27.8022,27.7685,27.7853,157800.0
2013-10-15 11:30:00,33.04,33.05,33.01,33.01,319000.0,27.7853,27.7938,27.7601,27.7601,319000.0
2013-10-15 11:35:00,33.01,33.02,32.96,32.99,162200.0,27.7601,27.7685,27.7181,27.7433,162200.0
2013-10-15 11:40:00,32.99,33.01,32.97,32.99,86100.0,27.7433,27.7601,27.7265,27.7433,86100.0
2013-10-15 11:45:00,33.0,33.01,32.95,32.97,97100.0,27.7517,27.7601,27.7097,27.7265,97100.0
2013-10-15 11:50:00,32.98,33.01,32.98,32.99,141400.0,27.7349,27.7601,27.7349,27.7433,141400.0
2013-10-15 11:55:00,32.98,33.0,32.97,32.98,90100.0,27.7349,27.7517,27.7265,27.7349,90100.0
2013-10-15 12:00:00,32.98,32.98,32.93,32.94,138500.0,27.7349,27.7349,27.6928,27.7012,138500.0
2013-10-15 12:05:00,32.95,32.97,32.92,32.95,84100.0,27.7097,27.7265,27.6844,27.7097,84100.0
2013-10-15 12:10:00,32.95,32.96,32.92,32.94,83500.0,27.7097,27.7181,27.6844,27.7012,83500.0
2013-10-15 12:15:00,32.94,32.95,32.87,32.91,226500.0,27.7012,27.7097,27.6424,27.676,226500.0
2013-10-15 12:20:00,32.92,32.94,32.9,32.92,100400.0,27.6844,27.7012,27.6676,27.6844,100400.0
2013-10-15 12:25:00,32.93,32.93,32.9,32.91,312800.0,27.6928,27.6928,27.6676,27.676,312800.0
2013-10-15 12:30:00,32.91,32.93,32.86,32.92,629800.0,27.676,27.6928,27.634,27.6844,629800.0
2013-10-15 12:35:00,32.93,32.93,32.89,32.91,239900.0,27.6928,27.6928,27.6592,27.676,239900.0
2013-10-15 12:40:00,32.91,32.96,32.9,32.95,144900.0,27.676,27.7181,27.6676,27.7097,144900.0
2013-10-15 12:45:00,32.95,32.96,32.94,32.96,228300.0,27.7097,27.7181,27.7012,27.7181,228300.0
2013-10-15 12:50:00,32.95,32.97,32.94,32.96,208300.0,27.7097,27.7265,27.7012,27.7181,208300.0
2013-10-15 12:55:00,32.97,32.98,32.95,32.96,143200.0,27.7265,27.7349,27.7097,27.7181,143200.0
2013-10-15 13:00:00,32.95,32.97,32.94,32.95,153000.0,27.7097,27.7265,27.7012,27.7097,153000.0
2013-10-15 13:05:00,32.95,32.96,32.94,32.95,164900.0,27.7097,27.7181,27.7012,27.7097,164900.0
2013-10-15 13:10:00,32.95,32.97,32.91,32.97,89000.0,27.7097,27.7265,27.676,27.7265,89000.0
2013-10-15 13:15:00,32.97,32.97,32.91,32.92,70600.0,27.7265,27.7265,27.676,27.6844,70600.0
2013-10-15 13:20:00,32.92,32.93,32.9,32.92,77800.0,27.6844,27.6928,27.6676,27.6844,77800.0
2013-10-15 13:25:00,32.92,32.93,32.89,32.9,117000.0,27.6844,27.6928,27.6592,27.6676,117000.0
2013-10-15 13:30:00,32.9,32.93,32.9,32.91,121100.0,27.6676,27.6928,27.6676,27.676,121100.0
2013-10-15 13:35:00,32.91,32.92,32.9,32.91,121000.0,27.676,27.6844,27.6676,27.676,121000.0
2013-10-15 13:40:00,32.91,32.93,32.89,32.91,256400.0,27.676,27.6928,27.6592,27.676,256400.0
2013-10-15 13:45:00,32.92,32.94,32.91,32.92,113000.0,27.6844,27.7012,27.676,27.6844,113000.0
2013-10-15 13:50:00,32.92,32.95,32.9,32.93,71300.0,27.6844,27.7097,27.6676,27.6928,71300.0
2013-10-15 13:55:00,32.93,32.95,32.92,32.94,89800.0,27.6928,27.7097,27.6844,27.7012,89800.0
2013-10-15 14:00:00,32.93,32.98,32.93,32.94,103300.0,27.6928,27.7349,27.6928,27.7012,103300.0
2013-10-15 14:05:00,32.94,32.95,32.93,32.94,89200.0,27.7012,27.7097,27.6928,27.7012,89200.0
2013-10-15 14:10:00,32.93,32.95,32.91,32.92,95900.0,27.6928,27.7097,27.676,27.6844,95900.0
2013-10-15 14:15:00,32.93,32.94,32.91,32.92,118800.0,27.6928,27.7012,27.676,27.6844,118800.0
2013-10-15 14:20:00,32.92,32.93,32.85,32.85,209200.0,27.6844,27.6928,27.6256,27.6256,209200.0
2013-10-15 14:25:00,32.85,32.91,32.85,32.86,222900.0,27.6256,27.676,27.6256,27.634,222900.0
2013-10-15 14:30:00,32.85,32.87,32.83,32.84,307800.0,27.6256,27.6424,27.6087,27.6172,307800.0
2013-10-15 14:35:00,32.84,32.85,32.75,32.76,442500.0,27.6172,27.6256,27.5415,27.5499,442500.0
2013-10-15 14:40:00,32.76,32.79,32.72,32.76,615200.0,27.5499,27.5751,27.5162,27.5499,615200.0
2013-10-15 14:45:00,32.77,32.78,32.7,32.77,408600.0,27.5583,27.5667,27.4994,27.5583,408600.0
2013-10-15 14:50:00,32.77,32.82,32.76,32.79,172400.0,27.5583,27.6003,27.5499,27.5751,172400.0
2013-10-15 14:55:00,32.79,32.8,32.75,32.8,211100.0,27.5751,27.5835,27.5415,27.5835,211100.0
2013-10-15 15:00:00,32.8,32.83,32.77,32.77,137500.0,27.5835,27.6087,27.5583,27.5583,137500.0
2013-10-15 15:05:00,32.77,32.89,32.75,32.89,325800.0,27.5583,27.6592,27.5415,27.6592,325800.0
2013-10-15 15:10:00,32.89,32.91,32.85,32.85,194000.0,27.6592,27.676,27.6256,27.6256,194000.0
2013-10-15 15:15:00,32.86,32.86,32.82,32.84,201000.0,27.634,27.634,27.6003,27.6172,201000.0
2013-10-15 15:20:00,32.85,32.85,32.82,32.85,117600.0,27.6256,27.6256,27.6003,27.6256,117600.0
2013-10-15 15:25:00,32.85,32.85,32.81,32.84,210000.0,27.6256,27.6256,27.5919,27.6172,210000.0
2013-10-15 15:30:00,32.84,32.84,32.79,32.8,206000.0,27.6172,27.6172,27.5751,27.5835,206000.0
2013-10-15 15:35:00,32.79,32.82,32.76,32.76,378400.0,27.5751,27.6003,27.5499,27.5499,378400.0
2013-10-15 15:40:00,32.77,32.8,32.75,32.75,578800.0,27.5583,27.5835,27.5415,27.5415,578800.0
2013-10-15 15:45:00,32.74,32.76,32.73,32.73,760600.0,27.5331,27.5499,27.5246,27.5246,760600.0
2013-10-15 15:50:00,32.73,32.76,32.72,32.76,758700.0,27.5246,27.5499,27.5162,27.5499,758700.0
2013-10-15 15:55:00,32.75,32.78,32.73,32.76,1111900.0,27.5415,27.5667,27.5246,27.5499,1111900.0
2013-10-16 09:30:00,32.91,33.06,32.89,33.02,345700.0,27.676,27.8022,27.6592,27.7685,345700.0
2013-10-16 09:35:00,33.02,33.06,32.97,32.99,298700.0,27.7685,27.8022,27.7265,27.7433,298700.0
2013-10-16 09:40:00,32.98,33.05,32.96,33.03,204300.0,27.7349,27.7938,27.7181,27.7769,204300.0
2013-10-16 09:45:00,33.04,33.05,32.97,33.0,332700.0,27.7853,27.7938,27.7265,27.7517,332700.0
2013-10-16 09:50:00,33.0,33.09,32.99,33.07,329100.0,27.7517,27.8274,27.7433,27.8106,329100.0
2013-10-16 09:55:00,33.08,33.15,33.07,33.08,189100.0,27.819,27.8778,27.8106,27.819,189100.0
2013-10-16 10:00:00,33.08,33.16,33.08,33.1,190100.0,27.819,27.8863,27.819,27.8358,190100.0
2013-10-16 10:05:00,33.09,33.1,33.03,33.09,181600.0,27.8274,27.8358,27.7769,27.8274,181600.0
2013-10-16 10:10:00,33.09,33.15,33.09,33.15,215300.0,27.8274,27.8778,27.8274,27.8778,215300.0
2013-10-16 10:15:00,33.15,33.19,33.14,33.18,207700.0,27.8778,27.9115,27.8694,27.9031,207700.0
2013-10-16 10:20:00,33.19,33.2,33.13,33.16,493200.0,27.9115,27.9199,27.861,27.8863,493200.0
2013-10-16 10:25:00,33.16,33.16,33.09,33.11,228800.0,27.8863,27.8863,27.8274,27.8442,228800.0
2013-10-16 10:30:00,33.11,33.15,33.1,33.1,152500.0,27.8442,27.8778,27.8358,27.8358,152500.0
2013-10-16 10:35:00,33.1,33.14,33.09,33.11,144800.0,27.8358,27.8694,27.8274,27.8442,144800.0
2013-10-16 10:40:00,33.1,33.12,33.07,33.1,163300.0,27.8358,27.8526,27.8106,27.8358,163300.0
2013-10-16 10:45:00,33.11,33.15,33.09,33.14,308600.0,27.8442,27.8778,27.8274,27.8694,308600.0
2013-10-16 10:50:00,33.14,33.15,33.1,33.13,262800.0,27.8694,27.8778,27.8358,27.861,262800.0
2013-10-16 10:55:00,33.13,33.16,33.11,33.14,216400.0,27.861,27.8863,27.8442,27.8694,216400.0
2013-10-16 11:00:00,33.15,33.15,33.12,33.13,132800.0,27.8778,27.8778,27.8526,27.861,132800.0
2013-10-16 11:05:00,33.13,33.15,33.1,33.1,169300.0,27.861,27.8778,27.8358,27.8358,169300.0
2013-10-16 11:10:00,33.11,33.14,33.09,33.13,118400.0,27.8442,27.8694,27.8274,27.861,118400.0
2013-10-16 11:15:00,33.14,33.14,33.1,33.11,130000.0,27.8694,27.8694,27.8358,27.8442,130000.0
2013-10-16 11:20:00,33.11,33.15,33.1,33.12,166600.0,27.8442,27.8778,27.8358,27.8526,166600.0
2013-10-16 11:25:00,33.12,33.14,33.07,33.08,184900.0,27.8526,27.8694,27.8106,27.819,184900.0
2013-10-16 11:30:00,33.09,33.09,33.02,33.02,139600.0,27.8274,27.8274,27.7685,27.7685,139600.0
2013-10-16 11:35:00,33.03,33.07,33.03,33.05,97500.0,27.7769,27.8106,27.7769,27.7938,97500.0
2013-10-16 11:40:00,33.06,33.1,33.05,33.09,151500.0,27.8022,27.8358,27.7938,27.8274,151500.0
2013-10-16 11:45:00,33.1,33.11,33.04,33.06,204700.0,27.8358,27.8442,27.7853,27.8022,204700.0
2013-10-16 11:50:00,33.06,33.08,33.03,33.08,82000.0,27.8022,27.819,27.7769,27.819,82000.0
2013-10-16 11:55:00,33.08,33.1,33.03,33.1,208500.0,27.819,27.8358,27.7769,27.8358,208500.0
2013-10-16 12:00:00,33.1,33.11,33.07,33.08,118800.0,27.8358,27.8442,27.8106,27.819,118800.0
2013-10-16 12:05:00,33.08,33.12,33.08,33.09,188200.0,27.819,27.8526,27.819,27.8274,188200.0
2013-10-16 12:10:00,33.09,33.12,33.09,33.12,131200.0,27.8274,27.8526,27.8274,27.8526,131200.0
2013-10-16 12:15:00,33.12,33.17,33.11,33.16,357800.0,27.8526,27.8947,27.8442,27.8863,357800.0
2013-10-16 12:20:00,33.16,33.16,33.11,33.11,348700.0,27.8863,27.8863,27.8442,27.8442,348700.0
2013-10-16 12:25:00,33.11,33.13,33.11,33.11,276500.0,27.8442,27.861,27.8442,27.8442,276500.0
2013-10-16 12:30:00,33.11,33.13,33.07,33.09,252000.0,27.8442,27.861,27.8106,27.8274,252000.0
2013-10-16 12:35:00,33.09,33.11,33.08,33.11,199800.0,27.8274,27.8442,27.819,27.8442,199800.0
2013-10-16 12:40:00,33.11,33.15,33.1,33.15,123400.0,27.8442,27.8778,27.8358,27.8778,123400.0
2013-10-16 12:45:00,33.15,33.16,33.12,33.14,173500.0,27.8778,27.8863,27.8526,27.8694,173500.0
2013-10-16 12:50:00,33.15,33.16,33.14,33.15,189500.0,27.8778,27.8863,27.8694,27.8778,189500.0
2013-10-16 12:55:00,33.15,33.17,33.12,33.15,210000.0,27.8778,27.8947,27.8526,27.8778,210000.0
2013-10-16 13:00:00,33.14,33.17,33.14,33.17,109500.0,27.8694,27.8947,27.8694,27.8947,109500.0
2013-10-16 13:05:00,33.17,33.18,33.09,33.09,120900.0,27.8947,27.9031,27.8274,27.8274,120900.0
2013-10-16 13:10:00,33.09,33.11,33.08,33.11,74500.0,27.8274,27.8442,27.819,27.8442,74500.0
2013-10-16 13:15:00,33.11,33.12,33.08,33.08,132400.0,27.8442,27.8526,27.819,27.819,132400.0
2013-10-16 13:20:00,33.08,33.09,33.03,33.03,185600.0,27.819,27.8274,27.7769,27.7769,185600.0
2013-10-16 13:25:00,33.03,33.07,33.02,33.04,312800.0,27.7769,27.8106,27.7685,27.7853,312800.0
2013-10-16 13:30:00,33.04,33.07,33.02,33.05,153800.0,27.7853,27.8106,27.7685,27.7938,153800.0
2013-10-16 13:35:00,33.05,33.06,33.01,33.04,148100.0,27.7938,27.8022,27.7601,27.7853,148100.0
2013-10-16 13:40:00,33.04,33.1,33.03,33.08,121900.0,27.7853,27.8358,27.7769,27.819,121900.0
2013-10-16 13:45:00,33.08,33.09,33.04,33.04,87700.0,27.819,27.8274,27.7853,27.7853,87700.0
2013-10-16 13:50:00,33.04,33.1,33.04,33.07,190500.0,27.7853,27.8358,27.7853,27.8106,190500.0
2013-10-16 13:55:00,33.07,33.07,33.01,33.01,121200.0,27.8106,27.8106,27.7601,27.7601,121200.0
2013-10-16 14:00:00,33.01,33.02,32.99,32.99,150700.0,27.7601,27.7685,27.7433,27.7433,150700.0
2013-10-16 14:05:00,33.0,33.02,32.99,33.02,84300.0,27.7517,27.7685,27.7433,27.7685,84300.0
2013-10-16 14:10:00,33.02,33.04,33.01,33.01,74300.0,27.7685,27.7853,27.7601,27.7601,74300.0
2013-10-16 14:15:00,33.02,33.03,33.0,33.02,133700.0,27.7685,27.7769,27.7517,27.7685,133700.0
2013-10-16 14:20:00,33.01,33.02,32.99,33.02,139500.0,27.7601,27.7685,27.7433,27.7685,139500.0
2013-10-16 14:25:00,33.02,33.02,32.98,33.0,114900.0,27.7685,27.7685,27.7349,27.7517,114900.0
2013-10-16 14:30:00,33.0,33.01,32.98,32.99,99700.0,27.7517,27.7601,27.7349,27.7433,99700.0
2013-10-16 14:35:00,32.99,33.0,32.94,32.94,118300.0,27.7433,27.7517,27.7012,27.7012,118300.0
2013-10-16 14:40:00,32.94,32.99,32.93,32.97,142100.0,27.7012,27.7433,27.6928,27.7265,142100.0
2013-10-16 14:45:00,32.97,33.02,32.97,33.01,162000.0,27.7265,27.7685,27.7265,27.7601,162000.0
2013-10-16 14:50:00,33.02,33.02,32.97,32.98,107300.0,27.7685,27.7685,27.7265,27.7349,107300.0
2013-10-16 14:55:00,32.97,33.02,32.96,33.0,95800.0,27.7265,27.7685,27.7181,27.7517,95800.0
2013-10-16 15:00:00,33.0,33.01,32.98,32.99,151000.0,27.7517,27.7601,27.7349,27.7433,151000.0
2013-10-16 15:05:00,33.0,33.01,32.96,32.97,256200.0,27.7517,27.7601,27.7181,27.7265,256200.0
2013-10-16 15:10:00,32.97,33.0,32.96,32.98,152800.0,27.7265,27.7517,27.7181,27.7349,152800.0
2013-10-16 15:15:00,32.98,33.01,32.96,33.01,226700.0,27.7349,27.7601,27.7181,27.7601,226700.0
2013-10-16 15:20:00,33.0,33.01,32.97,32.99,118800.0,27.7517,27.7601,27.7265,27.7433,118800.0
2013-10-16 15:25:00,33.0,33.01,32.98,32.99,137000.0,27.7517,27.7601,27.7349,27.7433,137000.0
2013-10-16 15:30:00,32.99,33.0,32.97,32.99,131600.0,27.7433,27.7517,27.7265,27.7433,131600.0
2013-10-16 15:35:00,32.98,33.02,32.98,33.02,143500.0,27.7349,27.7685,27.7349,27.7685,143500.0
2013-10-16 15:40:00,33.02,33.03,33.0,33.03,167500.0,27.7685,27.7769,27.7517,27.7769,167500.0
2013-10-16 15:45:00,33.02,33.08,33.02,33.06,295400.0,27.7685,27.819,27.7685,27.8022,295400.0
2013-10-16 15:50:00,33.06,33.09,33.01,33.02,416300.0,27.8022,27.8274,27.7601,27.7685,416300.0
2013-10-16 15:55:00,33.03,33.04,33.0,33.03,744000.0,27.7769,27.7853,27.7517,27.7769,744000.0
2013-10-17 09:30:00,32.64,32.7,32.52,32.58,1119200.0,27.449,27.4994,27.348,27.3985,1119200.0
2013-10-17 09:35:00,32.58,32.75,32.58,32.68,437800.0,27.3985,27.5415,27.3985,27.4826,437800.0
2013-10-17 09:40:00,32.67,32.83,32.67,32.77,395500.0,27.4742,27.6087,27.4742,27.5583,395500.0
2013-10-17 09:45:00,32.77,32.87,32.74,32.8,373100.0,27.5583,27.6424,27.5331,27.5835,373100.0
2013-10-17 09:50:00,32.8,32.84,32.76,32.79,255200.0,27.5835,27.6172,27.5499,27.5751,255200.0
2013-10-17 09:55:00,32.8,32.87,32.77,32.86,246800.0,27.5835,27.6424,27.5583,27.634,246800.0
2013-10-17 10:00:00,32.86,32.87,32.79,32.84,506800.0,27.634,27.6424,27.5751,27.6172,506800.0
2013-10-17 10:05:00,32.85,32.95,32.84,32.91,373700.0,27.6256,27.7097,27.6172,27.676,373700.0
2013-10-17 10:10:00,32.91,32.93,32.87,32.88,207500.0,27.676,27.6928,27.6424,27.6508,207500.0
2013-10-17 10:15:00,32.89,32.95,32.88,32.94,204400.0,27.6592,27.7097,27.6508,27.7012,204400.0
2013-10-17 10:20:00,32.95,32.95,32.86,32.89,366400.0,27.7097,27.7097,27.634,27.6592,366400.0
2013-10-17 10:25:00,32.9,32.98,32.9,32.95,313100.0,27.6676,27.7349,27.6676,27.7097,313100.0
2013-10-17 10:30:00,32.95,32.98,32.94,32.96,187400.0,27.7097,27.7349,27.7012,27.7181,187400.0
2013-10-17 10:35:00,32.96,32.99,32.95,32.98,156900.0,27.7181,27.7433,27.7097,27.7349,156900.0
2013-10-17 10:40:00,32.98,32.99,32.95,32.95,165300.0,27.7349,27.7433,27.7097,27.7097,165300.0
2013-10-17 10:45:00,32.96,32.97,32.95,32.95,158900.0,27.7181,27.7265,27.7097,27.7097,158900.0
2013-10-17 10:50:00,32.95,33.02,32.95,32.99,251900.0,27.7097,27.7685,27.7097,27.7433,251900.0
2013-10-17 10:55:00,33.0,33.01,32.98,33.0,230500.0,27.7517,27.7601,27.7349,27.7517,230500.0
2013-10-17 11:00:00,33.0,33.03,32.99,33.03,217100.0,27.7517,27.7769,27.7433,27.7769,217100.0
2013-10-17 11:05:00,33.04,33.05,32.99,33.01,327000.0,27.7853,27.7938,27.7433,27.7601,327000.0
2013-10-17 11:10:00,33.02,33.04,32.98,33.01,474900.0,27.7685,27.7853,27.7349,27.7601,474900.0
2013-10-17 11:15:00,33.01,33.01,32.99,33.0,547500.0,27.7601,27.7601,27.7433,27.7517,547500.0
2013-10-17 11:20:00,33.01,33.01,32.97,32.98,145600.0,27.7601,27.7601,27.7265,27.7349,145600.0
2013-10-17 11:25:00,32.99,33.04,32.98,33.02,187600.0,27.7433,27.7853,27.7349,27.7685,187600.0
2013-10-17 11:30:00,33.02,33.04,33.01,33.01,231000.0,27.7685,27.7853,27.7601,27.7601,231000.0
2013-10-17 11:35:00,33.02,33.03,33.0,33.01,154200.0,27.7685,27.7769,27.7517,27.7601,154200.0
2013-10-17 11:40:00,33.02,33.02,32.98,33.0,270600.0,27.7685,27.7685,27.7349,27.7517,270600.0
2013-10-17 11:45:00,32.99,33.01,32.98,33.0,120000.0,27.7433,27.7601,27.7349,27.7517,120000.0
2013-10-17 11:50:00,33.0,33.02,32.98,32.98,123500.0,27.7517,27.7685,27.7349,27.7349,123500.0
2013-10-17 11:55:00,32.99,33.01,32.98,32.99,90900.0,27.7433,27.7601,27.7349,27.7433,90900.0
2013-10-17 12:00:00,33.0,33.01,32.98,33.0,106700.0,27.7517,27.7601,27.7349,27.7517,106700.0
2013-10-17 12:05:00,33.0,33.0,32.98,32.98,49300.0,27.7517,27.7517,27.7349,27.7349,49300.0
2013-10-17 12:10:00,32.98,32.99,32.97,32.98,97800.0,27.7349,27.7433,27.7265,27.7349,97800.0
2013-10-17 12:15:00,32.99,33.04,32.98,33.02,120800.0,27.7433,27.7853,27.7349,27.7685,120800.0
2013-10-17 12:20:00,33.02,33.02,33.01,33.01,76200.0,27.7685,27.7685,27.7601,27.7601,76200.0
2013-10-17 12:25:00,33.02,33.02,33.01,33.01,33400.0,27.7685,27.7685,27.7601,27.7601,33400.0
2013-10-17 12:30:00,33.01,33.03,33.01,33.02,90800.0,27.7601,27.7769,27.7601,27.7685,90800.0
2013-10-17 12:35:00,33.02,33.03,33.01,33.02,66500.0,27.7685,27.7769,27.7601,27.7685,66500.0
2013-10-17 12:40:00,33.02,33.02,32.98,32.99,105500.0,27.7685,27.7685,27.7349,27.7433,105500.0
2013-10-17 12:45:00,32.98,32.98,32.95,32.97,155200.0,27.7349,27.7349,27.7097,27.7265,155200.0
2013-10-17 12:50:00,32.97,32.97,32.95,32.97,139400.0,27.7265,27.7265,27.7097,27.7265,139400.0
2013-10-17 12:55:00,32.97,32.97,32.95,32.95,87600.0,27.7265,27.7265,27.7097,27.7097,87600.0
2013-10-17 13:00:00,32.95,32.97,32.95,32.97,187000.0,27.7097,27.7265,27.7097,27.7265,187000.0
2013-10-17 13:05:00,32.97,32.98,32.96,32.97,91300.0,27.7265,27.7349,27.7181,27.7265,91300.0
2013-10-17 13:10:00,32.96,32.97,32.88,32.88,270000.0,27.7181,27.7265,27.6508,27.6508,270000.0
2013-10-17 13:15:00,32.89,32.91,32.84,32.84,208600.0,27.6592,27.676,27.6172,27.6172,208600.0
2013-10-17 13:20:00,32.85,32.89,32.84,32.87,145100.0,27.6256,27.6592,27.6172,27.6424,145100.0
2013-10-17 13:25:00,32.86,32.87,32.86,32.86,37100.0,27.634,27.6424,27.634,27.634,37100.0
2013-10-17 13:30:00,32.86,32.87,32.8,32.82,268400.0,27.634,27.6424,27.5835,27.6003,268400.0
2013-10-17 13:35:00,32.82,32.88,32.81,32.87,92800.0,27.6003,27.6508,27.5919,27.6424,92800.0
2013-10-17 13:40:00,32.88,32.9,32.87,32.87,86400.0,27.6508,27.6676,27.6424,27.6424,86400.0
2013-10-17 13:45:00,32.87,32.88,32.84,32.84,81600.0,27.6424,27.6508,27.6172,27.6172,81600.0
2013-10-17 13:50:00,32.84,32.9,32.84,32.89,123900.0,27.6172,27.6676,27.6172,27.6592,123900.0
2013-10-17 13:55:00,32.9,32.9,32.65,32.8,1001600.0,27.6676,27.6676,27.4574,27.5835,1001600.0
2013-10-17 14:00:00,32.81,32.86,32.77,32.86,215900.0,27.5919,27.634,27.5583,27.634,215900.0
2013-10-17 14:05:00,32.86,32.86,32.8,32.8,150800.0,27.634,27.634,27.5835,27.5835,150800.0
2013-10-17 14:10:00,32.8,32.83,32.79,32.82,240000.0,27.5835,27.6087,27.5751,27.6003,240000.0
2013-10-17 14:15:00,32.82,32.85,32.81,32.83,122800.0,27.6003,27.6256,27.5919,27.6087,122800.0
2013-10-17 14:20:00,32.83,32.9,32.82,32.88,193300.0,27.6087,27.6676,27.6003,27.6508,193300.0
2013-10-17 14:25:00,32.89,32.89,32.82,32.82,207600.0,27.6592,27.6592,27.6003,27.6003,207600.0
2013-10-17 14:30:00,32.82,32.84,32.81,32.82,207100.0,27.6003,27.6172,27.5919,27.6003,207100.0
2013-10-17 14:35:00,32.83,32.84,32.79,32.82,250800.0,27.6087,27.6172,27.5751,27.6003,250800.0
2013-10-17 14:40:00,32.82,32.86,32.81,32.82,227700.0,27.6003,27.634,27.5919,27.6003,227700.0
2013-10-17 14:45:00,32.82,32.82,32.78,32.79,328000.0,27.6003,27.6003,27.5667,27.5751,328000.0
2013-10-17 14:50:00,32.79,32.8,32.75,32.75,319400.0,27.5751,27.5835,27.5415,27.5415,319400.0
2013-10-17 14:55:00,32.75,32.76,32.7,32.73,361900.0,27.5415,27.5499,27.4994,27.5246,361900.0
2013-10-17 15:00:00,32.74,32.75,32.73,32.74,137600.0,27.5331,27.5415,27.5246,27.5331,137600.0
2013-10-17 15:05:00,32.75,32.81,32.74,32.79,244100.0,27.5415,27.5919,27.5331,27.5751,244100.0
2013-10-17 15:10:00,32.78,32.82,32.77,32.8,337300.0,27.5667,27.6003,27.5583,27.5835,337300.0
2013-10-17 15:15:00,32.8,32.86,32.8,32.85,229800.0,27.5835,27.634,27.5835,27.6256,229800.0
2013-10-17 15:20:00,32.85,32.89,32.83,32.86,417600.0,27.6256,27.6592,27.6087,27.634,417600.0
2013-10-17 15:25:00,32.86,32.88,32.84,32.84,223600.0,27.634,27.6508,27.6172,27.6172,223600.0
2013-10-17 15:30:00,32.84,32.86,32.83,32.83,167000.0,27.6172,27.634,27.6087,27.6087,167000.0
2013-10-17 15:35:00,32.83,32.89,32.83,32.89,260000.0,27.6087,27.6592,27.6087,27.6592,260000.0
2013-10-17 15:40:00,32.89,32.89,32.85,32.86,356200.0,27.6592,27.6592,27.6256,27.634,356200.0
2013-10-17 15:45:00,32.87,32.9,32.83,32.9,753700.0,27.6424,27.6676,27.6087,27.6676,753700.0
2013-10-17 15:50:00,32.9,32.9,32.83,32.83,697200.0,27.6676,27.6676,27.6087,27.6087,697200.0
2013-10-17 15:55:00,32.84,32.88,32.83,32.86,1183600.0,27.6172,27.6508,27.6087,27.634,1183600.0
2013-10-18 09:30:00,32.78,32.8,32.55,32.69,2556300.0,27.5667,27.5835,27.3733,27.491,2556300.0
2013-10-18 09:35:00,32.69,32.76,32.61,32.7,499000.0,27.491,27.5499,27.4237,27.4994,499000.0
2013-10-18 09:40:00,32.69,32.84,32.67,32.84,345600.0,27.491,27.6172,27.4742,27.6172,345600.0
2013-10-18 09:45:00,32.84,32.86,32.76,32.79,349600.0,27.6172,27.634,27.5499,27.5751,349600.0
2013-10-18 09:50:00,32.78,32.9,32.78,32.89,224700.0,27.5667,27.6676,27.5667,27.6592,224700.0
2013-10-18 09:55:00,32.9,32.91,32.81,32.83,486100.0,27.6676,27.676,27.5919,27.6087,486100.0
2013-10-18 10:00:00,32.84,32.93,32.84,32.87,310000.0,27.6172,27.6928,27.6172,27.6424,310000.0
2013-10-18 10:05:00,32.87,32.91,32.87,32.91,217900.0,27.6424,27.676,27.6424,27.676,217900.0
2013-10-18 10:10:00,32.9,32.92,32.83,32.86,188800.0,27.6676,27.6844,27.6087,27.634,188800.0
2013-10-18 10:15:00,32.86,32.92,32.85,32.89,255300.0,27.634,27.6844,27.6256,27.6592,255300.0
2013-10-18 10:20:00,32.89,32.92,32.88,32.91,234300.0,27.6592,27.6844,27.6508,27.676,234300.0
2013-10-18 10:25:00,32.91,32.92,32.84,32.85,194500.0,27.676,27.6844,27.6172,27.6256,194500.0
2013-10-18 10:30:00,32.85,32.88,32.78,32.8,375700.0,27.6256,27.6508,27.5667,27.5835,375700.0
2013-10-18 10:35:00,32.8,32.84,32.78,32.8,195100.0,27.5835,27.6172,27.5667,27.5835,195100.0
2013-10-18 10:40:00,32.81,32.88,32.8,32.88,132300.0,27.5919,27.6508,27.5835,27.6508,132300.0
2013-10-18 10:45:00,32.87,32.9,32.85,32.89,183200.0,27.6424,27.6676,27.6256,27.6592,183200.0
2013-10-18 10:50:00,32.89,32.91,32.84,32.85,172100.0,27.6592,27.676,27.6172,27.6256,172100.0
2013-10-18 10:55:00,32.85,32.86,32.81,32.81,113300.0,27.6256,27.634,27.5919,27.5919,113300.0
2013-10-18 11:00:00,32.81,32.84,32.79,32.81,342600.0,27.5919,27.6172,27.5751,27.5919,342600.0
2013-10-18 11:05:00,32.81,32.89,32.8,32.85,116600.0,27.5919,27.6592,27.5835,27.6256,116600.0
2013-10-18 11:10:00,32.85,32.85,32.83,32.83,111300.0,27.6256,27.6256,27.6087,27.6087,111300.0
2013-10-18 11:15:00,32.84,32.85,32.8,32.81,120500.0,27.6172,27.6256,27.5835,27.5919,120500.0
2013-10-18 11:20:00,32.81,32.83,32.77,32.8,141000.0,27.5919,27.6087,27.5583,27.5835,141000.0
2013-10-18 11:25:00,32.79,32.81,32.77,32.78,167700.0,27.5751,27.5919,27.5583,27.5667,167700.0
2013-10-18 11:30:00,32.78,32.81,32.78,32.81,123500.0,27.5667,27.5919,27.5667,27.5919,123500.0
2013-10-18 11:35:00,32.8,32.8,32.76,32.78,136200.0,27.5835,27.5835,27.5499,27.5667,136200.0
2013-10-18 11:40:00,32.78,32.8,32.77,32.77,107800.0,27.5667,27.5835,27.5583,27.5583,107800.0
2013-10-18 11:45:00,32.77,32.79,32.75,32.77,220200.0,27.5583,27.5751,27.5415,27.5583,220200.0
2013-10-18 11:50:00,32.77,32.8,32.77,32.79,155300.0,27.5583,27.5835,27.5583,27.5751,155300.0
2013-10-18 11:55:00,32.79,32.8,32.75,32.76,122700.0,27.5751,27.5835,27.5415,27.5499,122700.0
2013-10-18 12:00:00,32.76,32.78,32.75,32.78,244700.0,27.5499,27.5667,27.5415,27.5667,244700.0
2013-10-18 12:05:00,32.78,32.78,32.76,32.77,84400.0,27.5667,27.5667,27.5499,27.5583,84400.0
2013-10-18 12:10:00,32.77,32.79,32.77,32.78,177800.0,27.5583,27.5751,27.5583,27.5667,177800.0
2013-10-18 12:15:00,32.79,32.81,32.78,32.8,114000.0,27.5751,27.5919,27.5667,27.5835,114000.0
2013-10-18 12:20:00,32.8,32.82,32.79,32.8,103200.0,27.5835,27.6003,27.5751,27.5835,103200.0
2013-10-18 12:25:00,32.79,32.8,32.78,32.8,57700.0,27.5751,27.5835,27.5667,27.5835,57700.0
2013-10-18 12:30:00,32.8,32.85,32.8,32.85,148600.0,27.5835,27.6256,27.5835,27.6256,148600.0
2013-10-18 12:35:00,32.85,32.87,32.84,32.87,75400.0,27.6256,27.6424,27.6172,27.6424,75400.0
2013-10-18 12:40:00,32.86,32.9,32.86,32.88,190900.0,27.634,27.6676,27.634,27.6508,190900.0
2013-10-18 12:45:00,32.88,32.89,32.86,32.89,70300.0,27.6508,27.6592,27.634,27.6592,70300.0
2013-10-18 12:50:00,32.89,32.91,32.86,32.87,112500.0,27.6592,27.676,27.634,27.6424,112500.0
2013-10-18 12:55:00,32.87,32.89,32.86,32.89,96700.0,27.6424,27.6592,27.634,27.6592,96700.0
2013-10-18 13:00:00,32.89,32.92,32.89,32.92,52300.0,27.6592,27.6844,27.6592,27.6844,52300.0
2013-10-18 13:05:00,32.92,32.97,32.91,32.92,139900.0,27.6844,27.7265,27.676,27.6844,139900.0
2013-10-18 13:10:00,32.92,32.96,32.91,32.96,119100.0,27.6844,27.7181,27.676,27.7181,119100.0
2013-10-18 13:15:00,32.96,32.97,32.94,32.95,76500.0,27.7181,27.7265,27.7012,27.7097,76500.0
2013-10-18 13:20:00,32.95,32.96,32.9,32.92,119600.0,27.7097,27.7181,27.6676,27.6844,119600.0
2013-10-18 13:25:00,32.91,32.96,32.91,32.93,122000.0,27.676,27.7181,27.676,27.6928,122000.0
2013-10-18 13:30:00,32.93,32.95,32.91,32.95,159000.0,27.6928,27.7097,27.676,27.7097,159000.0
2013-10-18 13:35:00,32.94,32.95,32.91,32.91,65700.0,27.7012,27.7097,27.676,27.676,65700.0
2013-10-18 13:40:00,32.91,32.94,32.91,32.93,90100.0,27.676,27.7012,27.676,27.6928,90100.0
2013-10-18 13:45:00,32.94,32.95,32.92,32.95,91400.0,27.7012,27.7097,27.6844,27.7097,91400.0
2013-10-18 13:50:00,32.95,32.97,32.94,32.95,84700.0,27.7097,27.7265,27.7012,27.7097,84700.0
2013-10-18 13:55:00,32.95,32.97,32.94,32.94,78200.0,27.7097,27.7265,27.7012,27.7012,78200.0
2013-10-18 14:00:00,32.95,32.98,32.94,32.96,108900.0,27.7097,27.7349,27.7012,27.7181,108900.0
2013-10-18 14:05:00,32.96,32.96,32.93,32.94,89500.0,27.7181,27.7181,27.6928,27.7012,89500.0
2013-10-18 14:10:00,32.94,32.95,32.9,32.94,181100.0,27.7012,27.7097,27.6676,27.7012,181100.0
2013-10-18 14:15:00,32.94,32.98,32.94,32.97,90700.0,27.7012,27.7349,27.7012,27.7265,90700.0
2013-10-18 14:20:00,32.97,33.0,32.97,32.98,103100.0,27.7265,27.7517,27.7265,27.7349,103100.0
2013-10-18 14:25:00,32.99,32.99,32.97,32.98,105600.0,27.7433,27.7433,27.7265,27.7349,105600.0
2013-10-18 14:30:00,32.98,32.98,32.94,32.96,169800.0,27.7349,27.7349,27.7012,27.7181,169800.0
2013-10-18 14:35:00,32.96,32.97,32.95,32.97,77200.0,27.7181,27.7265,27.7097,27.7265,77200.0
2013-10-18 14:40:00,32.97,32.99,32.95,32.98,133900.0,27.7265,27.7433,27.7097,27.7349,133900.0
2013-10-18 14:45:00,32.98,32.98,32.97,32.98,57800.0,27.7349,27.7349,27.7265,27.7349,57800.0
2013-10-18 14:50:00,32.97,32.98,32.97,32.98,53400.0,27.7265,27.7349,27.7265,27.7349,53400.0
2013-10-18 14:55:00,32.97,32.98,32.95,32.95,103500.0,27.7265,27.7349,27.7097,27.7097,103500.0
2013-10-18 15:00:00,32.96,32.97,32.93,32.93,164900.0,27.7181,27.7265,27.6928,27.6928,164900.0
2013-10-18 15:05:00,32.94,32.95,32.92,32.93,130800.0,27.7012,27.7097,27.6844,27.6928,130800.0
2013-10-18 15:10:00,32.94,32.94,32.89,32.91,227900.0,27.7012,27.7012,27.6592,27.676,227900.0
2013-10-18 15:15:00,32.91,32.91,32.88,32.9,254600.0,27.676,27.676,27.6508,27.6676,254600.0
2013-10-18 15:20:00,32.9,32.92,32.87,32.92,153400.0,27.6676,27.6844,27.6424,27.6844,153400.0
2013-10-18 15:25:00,32.91,32.93,32.9,32.93,153800.0,27.676,27.6928,27.6676,27.6928,153800.0
2013-10-18 15:30:00,32.93,32.94,32.88,32.9,302900.0,27.6928,27.7012,27.6508,27.6676,302900.0
2013-10-18 15:35:00,32.89,32.92,32.88,32.91,206200.0,27.6592,27.6844,27.6508,27.676,206200.0
2013-10-18 15:40:00,32.92,32.92,32.85,32.86,403400.0,27.6844,27.6844,27.6256,27.634,403400.0
2013-10-18 15:45:00,32.85,32.9,32.84,32.89,276300.0,27.6256,27.6676,27.6172,27.6592,276300.0
2013-10-18 15:50:00,32.89,32.92,32.87,32.9,456600.0,27.6592,27.6844,27.6424,27.6676,456600.0
2013-10-18 15:55:00,32.9,32.92,32.89,32.91,497700.0,27.6676,27.6844,27.6592,27.676,497700.0
2013-10-21 09:30:00,33.23,33.4,33.21,33.34,805600.0,27.9451,28.0881,27.9283,28.0376,805600.0
2013-10-21 09:35:00,33.34,33.36,33.23,33.23,227800.0,28.0376,28.0545,27.9451,27.9451,227800.0
2013-10-21 09:40:00,33.24,33.27,33.1,33.21,590800.0,27.9535,27.9788,27.8358,27.9283,590800.0
2013-10-21 09:45:00,33.21,33.25,33.15,33.21,256100.0,27.9283,27.9619,27.8778,27.9283,256100.0
2013-10-21 09:50:00,33.22,33.3,33.21,33.3,253500.0,27.9367,28.004,27.9283,28.004,253500.0
2013-10-21 09:55:00,33.3,33.34,33.26,33.32,297500.0,28.004,28.0376,27.9704,28.0208,297500.0
2013-10-21 10:00:00,33.31,33.32,33.26,33.26,159000.0,28.0124,28.0208,27.9704,27.9704,159000.0
2013-10-21 10:05:00,33.26,33.28,33.22,33.25,249200.0,27.9704,27.9872,27.9367,27.9619,249200.0
2013-10-21 10:10:00,33.25,33.27,33.16,33.18,178300.0,27.9619,27.9788,27.8863,27.9031,178300.0
2013-10-21 10:15:00,33.18,33.2,33.15,33.19,165600.0,27.9031,27.9199,27.8778,27.9115,165600.0
2013-10-21 10:20:00,33.19,33.26,33.16,33.23,191500.0,27.9115,27.9704,27.8863,27.9451,191500.0
2013-10-21 10:25:00,33.22,33.23,33.14,33.15,135900.0,27.9367,27.9451,27.8694,27.8778,135900.0
2013-10-21 10:30:00,33.15,33.2,33.14,33.19,139000.0,27.8778,27.9199,27.8694,27.9115,139000.0
2013-10-21 10:35:00,33.18,33.19,33.14,33.18,439800.0,27.9031,27.9115,27.8694,27.9031,439800.0
2013-10-21 10:40:00,33.18,33.2,33.14,33.2,146600.0,27.9031,27.9199,27.8694,27.9199,146600.0
2013-10-21 10:45:00,33.2,33.2,33.14,33.15,165300.0,27.9199,27.9199,27.8694,27.8778,165300.0
2013-10-21 10:50:00,33.14,33.16,33.13,33.14,338900.0,27.8694,27.8863,27.861,27.8694,338900.0
2013-10-21 10:55:00,33.14,33.21,33.14,33.19,193100.0,27.8694,27.9283,27.8694,27.9115,193100.0
2013-10-21 11:00:00,33.19,33.19,33.13,33.13,155600.0,27.9115,27.9115,27.861,27.861,155600.0
2013-10-21 11:05:00,33.14,33.14,33.07,33.09,162500.0,27.8694,27.8694,27.8106,27.8274,162500.0
2013-10-21 11:10:00,33.09,33.11,33.07,33.1,207500.0,27.8274,27.8442,27.8106,27.8358,207500.0
2013-10-21 11:15:00,33.1,33.11,33.09,33.1,132500.0,27.8358,27.8442,27.8274,27.8358,132500.0
2013-10-21 11:20:00,33.1,33.1,33.09,33.09,77100.0,27.8358,27.8358,27.8274,27.8274,77100.0
2013-10-21 11:25:00,33.1,33.11,33.08,33.11,246200.0,27.8358,27.8442,27.819,27.8442,246200.0
2013-10-21 11:30:00,33.11,33.11,33.07,33.09,261500.0,27.8442,27.8442,27.8106,27.8274,261500.0
2013-10-21 11:35:00,33.09,33.1,33.05,33.06,158800.0,27.8274,27.8358,27.7938,27.8022,158800.0
2013-10-21 11:40:00,33.05,33.09,33.04,33.04,124400.0,27.7938,27.8274,27.7853,27.7853,124400.0
2013-10-21 11:45:00,33.04,33.07,32.99,33.0,260500.0,27.7853,27.8106,27.7433,27.7517,260500.0
2013-10-21 11:50:00,33.0,33.05,33.0,33.05,130500.0,27.7517,27.7938,27.7517,27.7938,130500.0
2013-10-21 11:55:00,33.05,33.07,33.0,33.0,206700.0,27.7938,27.8106,27.7517,27.7517,206700.0
2013-10-21 12:00:00,33.0,33.02,33.0,33.01,156600.0,27.7517,27.7685,27.7517,27.7601,156600.0
2013-10-21 12:05:00,33.01,33.02,32.99,33.01,148400.0,27.7601,27.7685,27.7433,27.7601,148400.0
2013-10-21 12:10:00,33.01,33.03,33.0,33.03,116800.0,27.7601,27.7769,27.7517,27.7769,116800.0
2013-10-21 12:15:00,33.02,33.05,33.02,33.04,71200.0,27.7685,27.7938,27.7685,27.7853,71200.0
2013-10-21 12:20:00,33.04,33.07,33.03,33.05,67400.0,27.7853,27.8106,27.7769,27.7938,67400.0
2013-10-21 12:25:00,33.05,33.05,33.04,33.04,61000.0,27.7938,27.7938,27.7853,27.7853,61000.0
2013-10-21 12:30:00,33.05,33.05,33.03,33.04,93600.0,27.7938,27.7938,27.7769,27.7853,93600.0
2013-10-21 12:35:00,33.04,33.06,33.03,33.05,66900.0,27.7853,27.8022,27.7769,27.7938,66900.0
2013-10-21 12:40:00,33.05,33.05,33.0,33.01,154800.0,27.7938,27.7938,27.7517,27.7601,154800.0
2013-10-21 12:45:00,33.0,33.02,32.99,32.99,94200.0,27.7517,27.7685,27.7433,27.7433,94200.0
2013-10-21 12:50:00,32.99,33.03,32.98,33.02,98200.0,27.7433,27.7769,27.7349,27.7685,98200.0
2013-10-21 12:55:00,33.03,33.09,33.03,33.08,103800.0,27.7769,27.8274,27.7769,27.819,103800.0
2013-10-21 13:00:00,33.09,33.09,33.07,33.09,89000.0,27.8274,27.8274,27.8106,27.8274,89000.0
2013-10-21 13:05:00,33.09,33.09,33.08,33.09,145500.0,27.8274,27.8274,27.819,27.8274,145500.0
2013-10-21 13:10:00,33.09,33.09,33.06,33.07,85000.0,27.8274,27.8274,27.8022,27.8106,85000.0
2013-10-21 13:15:00,33.08,33.09,33.08,33.09,64600.0,27.819,27.8274,27.819,27.8274,64600.0
2013-10-21 13:20:00,33.09,33.1,33.06,33.06,72700.0,27.8274,27.8358,27.8022,27.8022,72700.0
2013-10-21 13:25:00,33.06,33.07,33.05,33.07,76200.0,27.8022,27.8106,27.7938,27.8106,76200.0
2013-10-21 13:30:00,33.07,33.09,33.03,33.04,168100.0,27.8106,27.8274,27.7769,27.7853,168100.0
2013-10-21 13:35:00,33.04,33.05,33.03,33.04,83000.0,27.7853,27.7938,27.7769,27.7853,83000.0
2013-10-21 13:40:00,33.05,33.06,33.03,33.04,65400.0,27.7938,27.8022,27.7769,27.7853,65400.0
2013-10-21 13:45:00,33.03,33.06,33.03,33.05,88900.0,27.7769,27.8022,27.7769,27.7938,88900.0
2013-10-21 13:50:00,33.04,33.06,33.03,33.06,64500.0,27.7853,27.8022,27.7769,27.8022,64500.0
2013-10-21 13:55:00,33.05,33.06,33.03,33.04,66400.0,27.7938,27.8022,27.7769,27.7853,66400.0
2013-10-21 14:00:00,33.04,33.05,32.98,33.01,165000.0,27.7853,27.7938,27.7349,27.7601,165000.0
2013-10-21 14:05:00,33.02,33.04,33.01,33.02,151300.0,27.7685,27.7853,27.7601,27.7685,151300.0
2013-10-21 14:10:00,33.02,33.03,33.0,33.0,73300.0,27.7685,27.7769,27.7517,27.7517,73300.0
2013-10-21 14:15:00,33.0,33.01,32.98,33.01,117400.0,27.7517,27.7601,27.7349,27.7601,117400.0
2013-10-21 14:20:00,33.0,33.01,32.96,32.99,148600.0,27.7517,27.7601,27.7181,27.7433,148600.0
2013-10-21 14:25:00,32.98,33.01,32.96,33.01,113900.0,27.7349,27.7601,27.7181,27.7601,113900.0
2013-10-21 14:30:00,33.01,33.01,32.95,32.98,242800.0,27.7601,27.7601,27.7097,27.7349,242800.0
2013-10-21 14:35:00,32.98,32.98,32.94,32.95,123000.0,27.7349,27.7349,27.7012,27.7097,123000.0
2013-10-21 14:40:00,32.95,32.95,32.9,32.93,224100.0,27.7097,27.7097,27.6676,27.6928,224100.0
2013-10-21 14:45:00,32.93,32.95,32.91,32.91,156000.0,27.6928,27.7097,27.676,27.676,156000.0
2013-10-21 14:50:00,32.92,32.92,32.85,32.85,347800.0,27.6844,27.6844,27.6256,27.6256,347800.0
2013-10-21 14:55:00,32.85,32.86,32.83,32.85,211300.0,27.6256,27.634,27.6087,27.6256,211300.0
2013-10-21 15:00:00,32.85,32.91,32.85,32.91,168100.0,27.6256,27.676,27.6256,27.676,168100.0
2013-10-21 15:05:00,32.91,32.91,32.88,32.9,211500.0,27.676,27.676,27.6508,27.6676,211500.0
2013-10-21 15:10:00,32.91,32.95,32.91,32.92,139500.0,27.676,27.7097,27.676,27.6844,139500.0
2013-10-21 15:15:00,32.92,32.93,32.9,32.91,195700.0,27.6844,27.6928,27.6676,27.676,195700.0
2013-10-21 15:20:00,32.9,32.95,32.87,32.88,238000.0,27.6676,27.7097,27.6424,27.6508,238000.0
2013-10-21 15:25:00,32.88,32.94,32.87,32.91,157300.0,27.6508,27.7012,27.6424,27.676,157300.0
2013-10-21 15:30:00,32.91,32.93,32.9,32.92,143000.0,27.676,27.6928,27.6676,27.6844,143000.0
2013-10-21 15:35:00,32.93,32.93,32.88,32.91,185800.0,27.6928,27.6928,27.6508,27.676,185800.0
2013-10-21 15:40:00,32.92,32.94,32.9,32.9,287700.0,27.6844,27.7012,27.6676,27.6676,287700.0
2013-10-21 15:45:00,32.9,32.94,32.87,32.9,411100.0,27.6676,27.7012,27.6424,27.6676,411100.0
2013-10-21 15:50:00,32.89,32.92,32.87,32.91,499400.0,27.6592,27.6844,27.6424,27.676,499400.0
2013-10-21 15:55:00,32.92,32.95,32.9,32.95,679400.0,27.6844,27.7097,27.6676,27.7097,679400.0
2013-10-22 09:30:00,33.09,33.13,33.0,33.1,586800.0,27.8274,27.861,27.7517,27.8358,586800.0
2013-10-22 09:35:00,33.09,33.14,33.05,33.08,355000.0,27.8274,27.8694,27.7938,27.819,355000.0
2013-10-22 09:40:00,33.09,33.09,33.02,33.04,360400.0,27.8274,27.8274,27.7685,27.7853,360400.0
2013-10-22 09:45:00,33.04,33.05,32.9,32.98,383600.0,27.7853,27.7938,27.6676,27.7349,383600.0
2013-10-22 09:50:00,32.98,33.04,32.93,33.03,705700.0,27.7349,27.7853,27.6928,27.7769,705700.0
2013-10-22 09:55:00,33.04,33.04,32.95,32.98,365000.0,27.7853,27.7853,27.7097,27.7349,365000.0
2013-10-22 10:00:00,32.99,33.1,32.98,33.1,247700.0,27.7433,27.8358,27.7349,27.8358,247700.0
2013-10-22 10:05:00,33.1,33.11,33.07,33.08,309700.0,27.8358,27.8442,27.8106,27.819,309700.0
2013-10-22 10:10:00,33.09,33.13,33.07,33.09,308600.0,27.8274,27.861,27.8106,27.8274,308600.0
2013-10-22 10:15:00,33.08,33.12,33.07,33.12,248700.0,27.819,27.8526,27.8106,27.8526,248700.0
2013-10-22 10:20:00,33.12,33.14,33.09,33.09,344000.0,27.8526,27.8694,27.8274,27.8274,344000.0
2013-10-22 10:25:00,33.09,33.1,33.06,33.09,170900.0,27.8274,27.8358,27.8022,27.8274,170900.0
2013-10-22 10:30:00,33.1,33.1,33.07,33.07,282100.0,27.8358,27.8358,27.8106,27.8106,282100.0
2013-10-22 10:35:00,33.08,33.1,33.06,33.09,124800.0,27.819,27.8358,27.8022,27.8274,124800.0
2013-10-22 10:40:00,33.1,33.1,33.04,33.06,159900.0,27.8358,27.8358,27.7853,27.8022,159900.0
2013-10-22 10:45:00,33.07,33.07,33.0,33.04,207500.0,27.8106,27.8106,27.7517,27.7853,207500.0
2013-10-22 10:50:00,33.04,33.04,32.92,32.98,432800.0,27.7853,27.7853,27.6844,27.7349,432800.0
2013-10-22 10:55:00,32.99,33.01,32.93,33.01,306100.0,27.7433,27.7601,27.6928,27.7601,306100.0
2013-10-22 11:00:00,33.01,33.01,32.99,32.99,255200.0,27.7601,27.7601,27.7433,27.7433,255200.0
2013-10-22 11:05:00,33.0,33.01,32.98,33.0,204400.0,27.7517,27.7601,27.7349,27.7517,204400.0
2013-10-22 11:10:00,33.01,33.01,32.95,32.96,95500.0,27.7601,27.7601,27.7097,27.7181,95500.0
2013-10-22 11:15:00,32.95,32.97,32.94,32.95,353200.0,27.7097,27.7265,27.7012,27.7097,353200.0
2013-10-22 11:20:00,32.95,32.95,32.91,32.91,295300.0,27.7097,27.7097,27.676,27.676,295300.0
2013-10-22 11:25:00,32.91,32.92,32.88,32.91,360100.0,27.676,27.6844,27.6508,27.676,360100.0
2013-10-22 11:30:00,32.91,32.95,32.89,32.92,193200.0,27.676,27.7097,27.6592,27.6844,193200.0
2013-10-22 11:35:00,32.93,32.96,32.92,32.92,229800.0,27.6928,27.7181,27.6844,27.6844,229800.0
2013-10-22 11:40:00,32.92,32.94,32.91,32.93,167000.0,27.6844,27.7012,27.676,27.6928,167000.0
2013-10-22 11:45:00,32.94,33.0,32.94,32.97,209200.0,27.7012,27.7517,27.7012,27.7265,209200.0
2013-10-22 11:50:00,32.98,33.0,32.97,32.98,68800.0,27.7349,27.7517,27.7265,27.7349,68800.0
2013-10-22 11:55:00,32.98,33.02,32.97,33.01,155100.0,27.7349,27.7685,27.7265,27.7601,155100.0
2013-10-22 12:00:00,33.01,33.02,32.97,32.97,130700.0,27.7601,27.7685,27.7265,27.7265,130700.0
2013-10-22 12:05:00,32.98,33.0,32.97,33.0,83600.0,27.7349,27.7517,27.7265,27.7517,83600.0
2013-10-22 12:10:00,33.0,33.0,32.96,32.96,90400.0,27.7517,27.7517,27.7181,27.7181,90400.0
2013-10-22 12:15:00,32.97,32.98,32.95,32.97,69900.0,27.7265,27.7349,27.7097,27.7265,69900.0
2013-10-22 12:20:00,32.97,33.02,32.96,33.02,107400.0,27.7265,27.7685,27.7181,27.7685,107400.0
2013-10-22 12:25:00,33.02,33.02,32.97,33.0,98100.0,27.7685,27.7685,27.7265,27.7517,98100.0
2013-10-22 12:30:00,33.0,33.0,32.97,33.0,171500.0,27.7517,27.7517,27.7265,27.7517,171500.0
2013-10-22 12:35:00,33.0,33.0,32.97,33.0,70600.0,27.7517,27.7517,27.7265,27.7517,70600.0
2013-10-22 12:40:00,33.0,33.03,32.99,33.01,65800.0,27.7517,27.7769,27.7433,27.7601,65800.0
2013-10-22 12:45:00,33.01,33.02,33.0,33.01,73500.0,27.7601,27.7685,27.7517,27.7601,73500.0
2013-10-22 12:50:00,33.02,33.06,33.02,33.06,110200.0,27.7685,27.8022,27.7685,27.8022,110200.0
2013-10-22 12:55:00,33.06,33.06,33.03,33.06,85000.0,27.8022,27.8022,27.7769,27.8022,85000.0
2013-10-22 13:00:00,33.06,33.07,33.03,33.07,85400.0,27.8022,27.8106,27.7769,27.8106,85400.0
2013-10-22 13:05:00,33.07,33.08,33.05,33.05,71600.0,27.8106,27.819,27.7938,27.7938,71600.0
2013-10-22 13:10:00,33.05,33.06,33.04,33.05,72300.0,27.7938,27.8022,27.7853,27.7938,72300.0
2013-10-22 13:15:00,33.05,33.08,33.04,33.07,93100.0,27.7938,27.819,27.7853,27.8106,93100.0
2013-10-22 13:20:00,33.08,33.08,33.06,33.06,84100.0,27.819,27.819,27.8022,27.8022,84100.0
2013-10-22 13:25:00,33.06,33.08,33.04,33.08,252200.0,27.8022,27.819,27.7853,27.819,252200.0
2013-10-22 13:30:00,33.08,33.09,33.04,33.07,102500.0,27.819,27.8274,27.7853,27.8106,102500.0
2013-10-22 13:35:00,33.07,33.09,33.07,33.09,72600.0,27.8106,27.8274,27.8106,27.8274,72600.0
2013-10-22 13:40:00,33.09,33.1,33.06,33.09,113400.0,27.8274,27.8358,27.8022,27.8274,113400.0
2013-10-22 13:45:00,33.08,33.1,33.08,33.08,183500.0,27.819,27.8358,27.819,27.819,183500.0
2013-10-22 13:50:00,33.09,33.1,33.07,33.07,83700.0,27.8274,27.8358,27.8106,27.8106,83700.0
2013-10-22 13:55:00,33.08,33.09,33.05,33.07,129900.0,27.819,27.8274,27.7938,27.8106,129900.0
2013-10-22 14:00:00,33.07,33.08,33.06,33.07,77600.0,27.8106,27.819,27.8022,27.8106,77600.0
2013-10-22 14:05:00,33.07,33.08,33.05,33.08,128400.0,27.8106,27.819,27.7938,27.819,128400.0
2013-10-22 14:10:00,33.07,33.1,33.06,33.07,238700.0,27.8106,27.8358,27.8022,27.8106,238700.0
2013-10-22 14:15:00,33.07,33.08,33.02,33.05,146600.0,27.8106,27.819,27.7685,27.7938,146600.0
2013-10-22 14:20:00,33.04,33.06,33.0,33.04,145200.0,27.7853,27.8022,27.7517,27.7853,145200.0
2013-10-22 14:25:00,33.04,33.05,33.02,33.02,131900.0,27.7853,27.7938,27.7685,27.7685,131900.0
2013-10-22 14:30:00,33.03,33.05,33.02,33.04,89000.0,27.7769,27.7938,27.7685,27.7853,89000.0
2013-10-22 14:35:00,33.03,33.05,33.01,33.04,105800.0,27.7769,27.7938,27.7601,27.7853,105800.0
2013-10-22 14:40:00,33.04,33.04,32.99,33.01,421200.0,27.7853,27.7853,27.7433,27.7601,421200.0
2013-10-22 14:45:00,33.01,33.03,33.01,33.02,173500.0,27.7601,27.7769,27.7601,27.7685,173500.0
2013-10-22 14:50:00,33.03,33.04,33.01,33.02,179900.0,27.7769,27.7853,27.7601,27.7685,179900.0
2013-10-22 14:55:00,33.03,33.03,32.95,32.96,281300.0,27.7769,27.7769,27.7097,27.7181,281300.0
2013-10-22 15:00:00,32.95,33.0,32.94,33.0,230200.0,27.7097,27.7517,27.7012,27.7517,230200.0
2013-10-22 15:05:00,33.0,33.0,32.97,33.0,252600.0,27.7517,27.7517,27.7265,27.7517,252600.0
2013-10-22 15:10:00,33.0,33.02,32.99,33.01,261800.0,27.7517,27.7685,27.7433,27.7601,261800.0
2013-10-22 15:15:00,32.99,33.0,32.95,32.97,112400.0,27.7433,27.7517,27.7097,27.7265,112400.0
2013-10-22 15:20:00,32.96,33.0,32.93,32.99,218500.0,27.7181,27.7517,27.6928,27.7433,218500.0
2013-10-22 15:25:00,32.99,32.99,32.96,32.98,208500.0,27.7433,27.7433,27.7181,27.7349,208500.0
2013-10-22 15:30:00,32.98,32.98,32.94,32.96,231000.0,27.7349,27.7349,27.7012,27.7181,231000.0
2013-10-22 15:35:00,32.96,32.97,32.92,32.94,369900.0,27.7181,27.7265,27.6844,27.7012,369900.0
2013-10-22 15:40:00,32.93,32.94,32.9,32.94,468700.0,27.6928,27.7012,27.6676,27.7012,468700.0
2013-10-22 15:45:00,32.94,32.94,32.85,32.89,418500.0,27.7012,27.7012,27.6256,27.6592,418500.0
2013-10-22 15:50:00,32.89,32.9,32.88,32.9,549100.0,27.6592,27.6676,27.6508,27.6676,549100.0
2013-10-22 15:55:00,32.9,32.9,32.86,32.88,744800.0,27.6676,27.6676,27.634,27.6508,744800.0
2013-10-23 09:30:00,32.86,32.89,32.67,32.7,925900.0,27.634,27.6592,27.4742,27.4994,925900.0
2013-10-23 09:35:00,32.7,32.7,32.57,32.59,836200.0,27.4994,27.4994,27.3901,27.4069,836200.0
2013-10-23 09:40:00,32.61,32.67,32.61,32.63,408800.0,27.4237,27.4742,27.4237,27.4405,408800.0
2013-10-23 09:45:00,32.63,32.68,32.63,32.66,514200.0,27.4405,27.4826,27.4405,27.4658,514200.0
2013-10-23 09:50:00,32.66,32.66,32.61,32.64,248900.0,27.4658,27.4658,27.4237,27.449,248900.0
2013-10-23 09:55:00,32.64,32.65,32.53,32.57,369600.0,27.449,27.4574,27.3565,27.3901,369600.0
2013-10-23 10:00:00,32.57,32.61,32.55,32.57,335400.0,27.3901,27.4237,27.3733,27.3901,335400.0
2013-10-23 10:05:00,32.57,32.61,32.57,32.59,480900.0,27.3901,27.4237,27.3901,27.4069,480900.0
2013-10-23 10:10:00,32.59,32.61,32.57,32.61,984900.0,27.4069,27.4237,27.3901,27.4237,984900.0
2013-10-23 10:15:00,32.61,32.62,32.57,32.58,406900.0,27.4237,27.4321,27.3901,27.3985,406900.0
2013-10-23 10:20:00,32.59,32.59,32.52,32.53,447700.0,27.4069,27.4069,27.348,27.3565,447700.0
2013-10-23 10:25:00,32.52,32.58,32.51,32.57,362900.0,27.348,27.3985,27.3396,27.3901,362900.0
2013-10-23 10:30:00,32.57,32.57,32.53,32.54,258700.0,27.3901,27.3901,27.3565,27.3649,258700.0
2013-10-23 10:35:00,32.55,32.56,32.51,32.53,351900.0,27.3733,27.3817,27.3396,27.3565,351900.0
2013-10-23 10:40:00,32.53,32.53,32.51,32.52,190500.0,27.3565,27.3565,27.3396,27.348,190500.0
2013-10-23 10:45:00,32.52,32.55,32.51,32.52,277800.0,27.348,27.3733,27.3396,27.348,277800.0
2013-10-23 10:50:00,32.52,32.56,32.46,32.5,303000.0,27.348,27.3817,27.2976,27.3312,303000.0
2013-10-23 10:55:00,32.51,32.54,32.48,32.52,358400.0,27.3396,27.3649,27.3144,27.348,358400.0
2013-10-23 11:00:00,32.52,32.54,32.52,32.53,126400.0,27.348,27.3649,27.348,27.3565,126400.0
2013-10-23 11:05:00,32.53,32.53,32.48,32.5,502100.0,27.3565,27.3565,27.3144,27.3312,502100.0
2013-10-23 11:10:00,32.51,32.53,32.5,32.51,619200.0,27.3396,27.3565,27.3312,27.3396,619200.0
2013-10-23 11:15:00,32.51,32.53,32.5,32.52,190400.0,27.3396,27.3565,27.3312,27.348,190400.0
2013-10-23 11:20:00,32.52,32.59,32.52,32.54,303800.0,27.348,27.4069,27.348,27.3649,303800.0
2013-10-23 11:25:00,32.54,32.54,32.49,32.51,327300.0,27.3649,27.3649,27.3228,27.3396,327300.0
2013-10-23 11:30:00,32.51,32.59,32.51,32.54,280700.0,27.3396,27.4069,27.3396,27.3649,280700.0
2013-10-23 11:35:00,32.54,32.56,32.52,32.52,128200.0,27.3649,27.3817,27.348,27.348,128200.0
2013-10-23 11:40:00,32.53,32.57,32.52,32.54,125500.0,27.3565,27.3901,27.348,27.3649,125500.0
2013-10-23 11:45:00,32.55,32.57,32.54,32.56,152100.0,27.3733,27.3901,27.3649,27.3817,152100.0
2013-10-23 11:50:00,32.57,32.57,32.5,32.52,244700.0,27.3901,27.3901,27.3312,27.348,244700.0
2013-10-23 11:55:00,32.51,32.52,32.49,32.51,245800.0,27.3396,27.348,27.3228,27.3396,245800.0
2013-10-23 12:00:00,32.5,32.51,32.44,32.45,228300.0,27.3312,27.3396,27.2808,27.2892,228300.0
2013-10-23 12:05:00,32.44,32.51,32.44,32.51,239000.0,27.2808,27.3396,27.2808,27.3396,239000.0
2013-10-23 12:10:00,32.51,32.59,32.49,32.58,382400.0,27.3396,27.4069,27.3228,27.3985,382400.0
2013-10-23 12:15:00,32.58,32.58,32.56,32.56,143700.0,27.3985,27.3985,27.3817,27.3817,143700.0
2013-10-23 12:20:00,32.56,32.57,32.55,32.55,124000.0,27.3817,27.3901,27.3733,27.3733,124000.0
2013-10-23 12:25:00,32.55,32.56,32.54,32.55,187000.0,27.3733,27.3817,27.3649,27.3733,187000.0
2013-10-23 12:30:00,32.55,32.59,32.55,32.58,244700.0,27.3733,27.4069,27.3733,27.3985,244700.0
2013-10-23 12:35:00,32.59,32.61,32.55,32.56,506300.0,27.4069,27.4237,27.3733,27.3817,506300.0
2013-10-23 12:40:00,32.55,32.56,32.52,32.54,86800.0,27.3733,27.3817,27.348,27.3649,86800.0
2013-10-23 12:45:00,32.55,32.58,32.53,32.57,163900.0,27.3733,27.3985,27.3565,27.3901,163900.0
2013-10-23 12:50:00,32.57,32.57,32.55,32.56,84100.0,27.3901,27.3901,27.3733,27.3817,84100.0
2013-10-23 12:55:00,32.56,32.58,32.55,32.58,107000.0,27.3817,27.3985,27.3733,27.3985,107000.0
2013-10-23 13:00:00,32.58,32.61,32.56,32.6,187900.0,27.3985,27.4237,27.3817,27.4153,187900.0
2013-10-23 13:05:00,32.6,32.61,32.57,32.57,172400.0,27.4153,27.4237,27.3901,27.3901,172400.0
2013-10-23 13:10:00,32.58,32.61,32.58,32.6,240200.0,27.3985,27.4237,27.3985,27.4153,240200.0
2013-10-23 13:15:00,32.6,32.61,32.59,32.61,89800.0,27.4153,27.4237,27.4069,27.4237,89800.0
2013-10-23 13:20:00,32.61,32.61,32.57,32.58,132700.0,27.4237,27.4237,27.3901,27.3985,132700.0
2013-10-23 13:25:00,32.58,32.61,32.57,32.6,131000.0,27.3985,27.4237,27.3901,27.4153,131000.0
2013-10-23 13:30:00,32.6,32.6,32.55,32.57,86700.0,27.4153,27.4153,27.3733,27.3901,86700.0
2013-10-23 13:35:00,32.57,32.57,32.56,32.56,55400.0,27.3901,27.3901,27.3817,27.3817,55400.0
2013-10-23 13:40:00,32.56,32.6,32.54,32.6,176800.0,27.3817,27.4153,27.3649,27.4153,176800.0
2013-10-23 13:45:00,32.6,32.61,32.57,32.6,130300.0,27.4153,27.4237,27.3901,27.4153,130300.0
2013-10-23 13:50:00,32.6,32.61,32.58,32.6,247800.0,27.4153,27.4237,27.3985,27.4153,247800.0
2013-10-23 13:55:00,32.6,32.61,32.58,32.59,129700.0,27.4153,27.4237,27.3985,27.4069,129700.0
2013-10-23 14:00:00,32.58,32.59,32.57,32.59,112700.0,27.3985,27.4069,27.3901,27.4069,112700.0
2013-10-23 14:05:00,32.59,32.61,32.55,32.55,162700.0,27.4069,27.4237,27.3733,27.3733,162700.0
2013-10-23 14:10:00,32.55,32.58,32.55,32.57,67900.0,27.3733,27.3985,27.3733,27.3901,67900.0
2013-10-23 14:15:00,32.58,32.6,32.57,32.58,123100.0,27.3985,27.4153,27.3901,27.3985,123100.0
2013-10-23 14:20:00,32.59,32.6,32.57,32.59,155100.0,27.4069,27.4153,27.3901,27.4069,155100.0
2013-10-23 14:25:00,32.58,32.61,32.58,32.59,232800.0,27.3985,27.4237,27.3985,27.4069,232800.0
2013-10-23 14:30:00,32.6,32.61,32.59,32.61,91900.0,27.4153,27.4237,27.4069,27.4237,91900.0
2013-10-23 14:35:00,32.61,32.61,32.58,32.6,152700.0,27.4237,27.4237,27.3985,27.4153,152700.0
2013-10-23 14:40:00,32.61,32.63,32.6,32.63,125200.0,27.4237,27.4405,27.4153,27.4405,125200.0
2013-10-23 14:45:00,32.63,32.63,32.6,32.62,173800.0,27.4405,27.4405,27.4153,27.4321,173800.0
2013-10-23 14:50:00,32.62,32.62,32.6,32.6,69800.0,27.4321,27.4321,27.4153,27.4153,69800.0
2013-10-23 14:55:00,32.6,32.67,32.6,32.66,189500.0,27.4153,27.4742,27.4153,27.4658,189500.0
2013-10-23 15:00:00,32.66,32.72,32.65,32.69,441400.0,27.4658,27.5162,27.4574,27.491,441400.0
2013-10-23 15:05:00,32.7,32.7,32.63,32.63,86800.0,27.4994,27.4994,27.4405,27.4405,86800.0
2013-10-23 15:10:00,32.64,32.7,32.63,32.67,428600.0,27.449,27.4994,27.4405,27.4742,428600.0
2013-10-23 15:15:00,32.67,32.69,32.64,32.66,610800.0,27.4742,27.491,27.449,27.4658,610800.0
2013-10-23 15:20:00,32.66,32.69,32.65,32.69,302800.0,27.4658,27.491,27.4574,27.491,302800.0
2013-10-23 15:25:00,32.69,32.7,32.67,32.7,372000.0,27.491,27.4994,27.4742,27.4994,372000.0
2013-10-23 15:30:00,32.7,32.71,32.69,32.7,285000.0,27.4994,27.5078,27.491,27.4994,285000.0
2013-10-23 15:35:00,32.71,32.72,32.69,32.69,342700.0,27.5078,27.5162,27.491,27.491,342700.0
2013-10-23 15:40:00,32.69,32.71,32.68,32.71,277800.0,27.491,27.5078,27.4826,27.5078,277800.0
2013-10-23 15:45:00,32.71,32.72,32.66,32.66,542900.0,27.5078,27.5162,27.4658,27.4658,542900.0
2013-10-23 15:50:00,32.67,32.67,32.6,32.62,1050600.0,27.4742,27.4742,27.4153,27.4321,1050600.0
2013-10-23 15:55:00,32.62,32.71,32.61,32.7,1514100.0,27.4321,27.5078,27.4237,27.4994,1514100.0
2013-10-24 09:30:00,32.74,32.92,32.73,32.92,734800.0,27.5331,27.6844,27.5246,27.6844,734800.0
2013-10-24 09:35:00,32.92,32.92,32.83,32.86,583800.0,27.6844,27.6844,27.6087,27.634,583800.0
2013-10-24 09:40:00,32.86,32.89,32.81,32.83,541400.0,27.634,27.6592,27.5919,27.6087,541400.0
2013-10-24 09:45:00,32.84,32.9,32.8,32.89,355900.0,27.6172,27.6676,27.5835,27.6592,355900.0
2013-10-24 09:50:00,32.89,33.01,32.87,32.99,871900.0,27.6592,27.7601,27.6424,27.7433,871900.0
2013-10-24 09:55:00,32.98,32.99,32.91,32.95,285000.0,27.7349,27.7433,27.676,27.7097,285000.0
2013-10-24 10:00:00,32.95,32.98,32.92,32.93,204600.0,27.7097,27.7349,27.6844,27.6928,204600.0
2013-10-24 10:05:00,32.93,33.0,32.93,33.0,201300.0,27.6928,27.7517,27.6928,27.7517,201300.0
2013-10-24 10:10:00,33.0,33.0,32.95,32.97,518400.0,27.7517,27.7517,27.7097,27.7265,518400.0
2013-10-24 10:15:00,32.97,33.04,32.97,33.03,308300.0,27.7265,27.7853,27.7265,27.7769,308300.0
2013-10-24 10:20:00,33.03,33.09,33.02,33.09,256200.0,27.7769,27.8274,27.7685,27.8274,256200.0
2013-10-24 10:25:00,33.09,33.1,33.03,33.1,477300.0,27.8274,27.8358,27.7769,27.8358,477300.0
2013-10-24 10:30:00,33.1,33.11,33.01,33.01,884000.0,27.8358,27.8442,27.7601,27.7601,884000.0
2013-10-24 10:35:00,33.01,33.06,33.0,33.03,469500.0,27.7601,27.8022,27.7517,27.7769,469500.0
2013-10-24 10:40:00,33.03,33.1,33.03,33.1,397500.0,27.7769,27.8358,27.7769,27.8358,397500.0
2013-10-24 10:45:00,33.09,33.1,33.05,33.06,381700.0,27.8274,27.8358,27.7938,27.8022,381700.0
2013-10-24 10:50:00,33.07,33.09,33.05,33.09,251500.0,27.8106,27.8274,27.7938,27.8274,251500.0
2013-10-24 10:55:00,33.08,33.1,33.07,33.07,173800.0,27.819,27.8358,27.8106,27.8106,173800.0
2013-10-24 11:00:00,33.07,33.1,33.06,33.09,221700.0,27.8106,27.8358,27.8022,27.8274,221700.0
2013-10-24 11:05:00,33.09,33.1,33.08,33.09,186700.0,27.8274,27.8358,27.819,27.8274,186700.0
2013-10-24 11:10:00,33.1,33.12,33.07,33.1,525700.0,27.8358,27.8526,27.8106,27.8358,525700.0
2013-10-24 11:15:00,33.09,33.1,33.07,33.09,214200.0,27.8274,27.8358,27.8106,27.8274,214200.0
2013-10-24 11:20:00,33.1,33.14,33.09,33.14,547800.0,27.8358,27.8694,27.8274,27.8694,547800.0
2013-10-24 11:25:00,33.14,33.14,33.13,33.14,142300.0,27.8694,27.8694,27.861,27.8694,142300.0
2013-10-24 11:30:00,33.13,33.15,33.12,33.14,154300.0,27.861,27.8778,27.8526,27.8694,154300.0
2013-10-24 11:35:00,33.15,33.16,33.13,33.14,206500.0,27.8778,27.8863,27.861,27.8694,206500.0
2013-10-24 11:40:00,33.15,33.16,33.14,33.16,84500.0,27.8778,27.8863,27.8694,27.8863,84500.0
2013-10-24 11:45:00,33.16,33.16,33.13,33.15,267900.0,27.8863,27.8863,27.861,27.8778,267900.0
2013-10-24 11:50:00,33.15,33.16,33.1,33.11,253600.0,27.8778,27.8863,27.8358,27.8442,253600.0
2013-10-24 11:55:00,33.11,33.12,33.08,33.1,290800.0,27.8442,27.8526,27.819,27.8358,290800.0
2013-10-24 12:00:00,33.11,33.14,33.09,33.13,254400.0,27.8442,27.8694,27.8274,27.861,254400.0
2013-10-24 12:05:00,33.14,33.15,33.12,33.14,277100.0,27.8694,27.8778,27.8526,27.8694,277100.0
2013-10-24 12:10:00,33.13,33.15,33.13,33.14,154800.0,27.861,27.8778,27.861,27.8694,154800.0
2013-10-24 12:15:00,33.14,33.14,33.13,33.14,155600.0,27.8694,27.8694,27.861,27.8694,155600.0
2013-10-24 12:20:00,33.14,33.15,33.13,33.14,334600.0,27.8694,27.8778,27.861,27.8694,334600.0
2013-10-24 12:25:00,33.14,33.15,33.12,33.13,336300.0,27.8694,27.8778,27.8526,27.861,336300.0
2013-10-24 12:30:00,33.13,33.13,33.08,33.09,535000.0,27.861,27.861,27.819,27.8274,535000.0
2013-10-24 12:35:00,33.1,33.13,33.09,33.11,209300.0,27.8358,27.861,27.8274,27.8442,209300.0
2013-10-24 12:40:00,33.11,33.15,33.11,33.14,283900.0,27.8442,27.8778,27.8442,27.8694,283900.0
2013-10-24 12:45:00,33.14,33.19,33.13,33.19,842300.0,27.8694,27.9115,27.861,27.9115,842300.0
2013-10-24 12:50:00,33.18,33.2,33.17,33.19,346000.0,27.9031,27.9199,27.8947,27.9115,346000.0
2013-10-24 12:55:00,33.19,33.2,33.16,33.2,294900.0,27.9115,27.9199,27.8863,27.9199,294900.0
2013-10-24 13:00:00,33.2,33.25,33.19,33.23,435000.0,27.9199,27.9619,27.9115,27.9451,435000.0
2013-10-24 13:05:00,33.24,33.25,33.23,33.24,149300.0,27.9535,27.9619,27.9451,27.9535,149300.0
2013-10-24 13:10:00,33.24,33.25,33.17,33.18,137100.0,27.9535,27.9619,27.8947,27.9031,137100.0
2013-10-24 13:15:00,33.17,33.18,33.13,33.18,103100.0,27.8947,27.9031,27.861,27.9031,103100.0
2013-10-24 13:20:00,33.18,33.2,33.17,33.19,88100.0,27.9031,27.9199,27.8947,27.9115,88100.0
2013-10-24 13:25:00,33.18,33.2,33.18,33.18,68300.0,27.9031,27.9199,27.9031,27.9031,68300.0
2013-10-24 13:30:00,33.19,33.2,33.18,33.19,53700.0,27.9115,27.9199,27.9031,27.9115,53700.0
2013-10-24 13:35:00,33.2,33.2,33.14,33.14,131100.0,27.9199,27.9199,27.8694,27.8694,131100.0
2013-10-24 13:40:00,33.14,33.18,33.13,33.17,221100.0,27.8694,27.9031,27.861,27.8947,221100.0
2013-10-24 13:45:00,33.17,33.2,33.16,33.2,140600.0,27.8947,27.9199,27.8863,27.9199,140600.0
2013-10-24 13:50:00,33.19,33.21,33.19,33.2,189600.0,27.9115,27.9283,27.9115,27.9199,189600.0
2013-10-24 13:55:00,33.2,33.22,33.19,33.22,128300.0,27.9199,27.9367,27.9115,27.9367,128300.0
2013-10-24 14:00:00,33.22,33.23,33.2,33.22,141500.0,27.9367,27.9451,27.9199,27.9367,141500.0
2013-10-24 14:05:00,33.22,33.22,33.18,33.19,210900.0,27.9367,27.9367,27.9031,27.9115,210900.0
2013-10-24 14:10:00,33.18,33.21,33.18,33.2,93100.0,27.9031,27.9283,27.9031,27.9199,93100.0
2013-10-24 14:15:00,33.2,33.21,33.2,33.21,93900.0,27.9199,27.9283,27.9199,27.9283,93900.0
2013-10-24 14:20:00,33.21,33.22,33.19,33.19,109200.0,27.9283,27.9367,27.9115,27.9115,109200.0
2013-10-24 14:25:00,33.2,33.21,33.19,33.2,160200.0,27.9199,27.9283,27.9115,27.9199,160200.0
2013-10-24 14:30:00,33.21,33.21,33.19,33.2,84500.0,27.9283,27.9283,27.9115,27.9199,84500.0
2013-10-24 14:35:00,33.2,33.22,33.19,33.22,155000.0,27.9199,27.9367,27.9115,27.9367,155000.0
2013-10-24 14:40:00,33.22,33.23,33.21,33.22,195300.0,27.9367,27.9451,27.9283,27.9367,195300.0
2013-10-24 14:45:00,33.21,33.22,33.19,33.19,106900.0,27.9283,27.9367,27.9115,27.9115,106900.0
2013-10-24 14:50:00,33.19,33.2,33.19,33.2,136100.0,27.9115,27.9199,27.9115,27.9199,136100.0
2013-10-24 14:55:00,33.19,33.21,33.19,33.2,126700.0,27.9115,27.9283,27.9115,27.9199,126700.0
2013-10-24 15:00:00,33.2,33.21,33.19,33.19,105200.0,27.9199,27.9283,27.9115,27.9115,105200.0
2013-10-24 15:05:00,33.2,33.23,33.19,33.19,338900.0,27.9199,27.9451,27.9115,27.9115,338900.0
2013-10-24 15:10:00,33.2,33.22,33.19,33.22,144300.0,27.9199,27.9367,27.9115,27.9367,144300.0
2013-10-24 15:15:00,33.22,33.22,33.19,33.22,206000.0,27.9367,27.9367,27.9115,27.9367,206000.0
2013-10-24 15:20:00,33.22,33.22,33.2,33.21,145200.0,27.9367,27.9367,27.9199,27.9283,145200.0
2013-10-24 15:25:00,33.21,33.21,33.19,33.2,143200.0,27.9283,27.9283,27.9115,27.9199,143200.0
2013-10-24 15:30:00,33.2,33.2,33.18,33.2,238000.0,27.9199,27.9199,27.9031,27.9199,238000.0
2013-10-24 15:35:00,33.2,33.2,33.18,33.18,200200.0,27.9199,27.9199,27.9031,27.9031,200200.0
2013-10-24 15:40:00,33.19,33.19,33.16,33.16,261400.0,27.9115,27.9115,27.8863,27.8863,261400.0
2013-10-24 15:45:00,33.17,33.17,33.12,33.13,493900.0,27.8947,27.8947,27.8526,27.861,493900.0
2013-10-24 15:50:00,33.13,33.16,33.13,33.15,392900.0,27.861,27.8863,27.861,27.8778,392900.0
2013-10-24 15:55:00,33.15,33.16,33.06,33.06,1531300.0,27.8778,27.8863,27.8022,27.8022,1531300.0
2013-10-25 09:30:00,33.21,33.21,33.1,33.2,537800.0,27.9283,27.9283,27.8358,27.9199,537800.0
2013-10-25 09:35:00,33.21,33.24,33.14,33.16,270000.0,27.9283,27.9535,27.8694,27.8863,270000.0
2013-10-25 09:40:00,33.16,33.18,33.12,33.15,291000.0,27.8863,27.9031,27.8526,27.8778,291000.0
2013-10-25 09:45:00,33.15,33.16,33.11,33.15,338900.0,27.8778,27.8863,27.8442,27.8778,338900.0
2013-10-25 09:50:00,33.15,33.34,33.15,33.29,687000.0,27.8778,28.0376,27.8778,27.9956,687000.0
2013-10-25 09:55:00,33.29,33.35,33.26,33.34,232300.0,27.9956,28.046,27.9704,28.0376,232300.0
2013-10-25 10:00:00,33.34,33.4,33.34,33.38,491100.0,28.0376,28.0881,28.0376,28.0713,491100.0
2013-10-25 10:05:00,33.39,33.49,33.35,33.45,552300.0,28.0797,28.1638,28.046,28.1301,552300.0
2013-10-25 10:10:00,33.45,33.45,33.32,33.33,537000.0,28.1301,28.1301,28.0208,28.0292,537000.0
2013-10-25 10:15:00,33.33,33.36,33.31,33.36,396100.0,28.0292,28.0545,28.0124,28.0545,396100.0
2013-10-25 10:20:00,33.37,33.37,33.26,33.32,608400.0,28.0629,28.0629,27.9704,28.0208,608400.0
2013-10-25 10:25:00,33.32,33.32,33.27,33.3,352000.0,28.0208,28.0208,27.9788,28.004,352000.0
2013-10-25 10:30:00,33.3,33.32,33.24,33.28,307300.0,28.004,28.0208,27.9535,27.9872,307300.0
2013-10-25 10:35:00,33.27,33.27,33.22,33.22,188800.0,27.9788,27.9788,27.9367,27.9367,188800.0
2013-10-25 10:40:00,33.22,33.23,33.13,33.15,375600.0,27.9367,27.9451,27.861,27.8778,375600.0
2013-10-25 10:45:00,33.15,33.23,33.14,33.22,225600.0,27.8778,27.9451,27.8694,27.9367,225600.0
2013-10-25 10:50:00,33.22,33.22,33.16,33.16,130800.0,27.9367,27.9367,27.8863,27.8863,130800.0
2013-10-25 10:55:00,33.16,33.2,33.15,33.15,286600.0,27.8863,27.9199,27.8778,27.8778,286600.0
2013-10-25 11:00:00,33.15,33.16,33.13,33.14,141700.0,27.8778,27.8863,27.861,27.8694,141700.0
2013-10-25 11:05:00,33.14,33.18,33.08,33.1,179100.0,27.8694,27.9031,27.819,27.8358,179100.0
2013-10-25 11:10:00,33.1,33.18,33.09,33.18,142200.0,27.8358,27.9031,27.8274,27.9031,142200.0
2013-10-25 11:15:00,33.18,33.19,33.16,33.18,151000.0,27.9031,27.9115,27.8863,27.9031,151000.0
2013-10-25 11:20:00,33.18,33.22,33.16,33.17,231000.0,27.9031,27.9367,27.8863,27.8947,231000.0
2013-10-25 11:25:00,33.17,33.2,33.16,33.16,128600.0,27.8947,27.9199,27.8863,27.8863,128600.0
2013-10-25 11:30:00,33.16,33.19,33.15,33.15,141100.0,27.8863,27.9115,27.8778,27.8778,141100.0
2013-10-25 11:35:00,33.15,33.15,33.12,33.13,83500.0,27.8778,27.8778,27.8526,27.861,83500.0
2013-10-25 11:40:00,33.14,33.14,33.1,33.13,92600.0,27.8694,27.8694,27.8358,27.861,92600.0
2013-10-25 11:45:00,33.13,33.13,33.06,33.06,167900.0,27.861,27.861,27.8022,27.8022,167900.0
2013-10-25 11:50:00,33.06,33.11,33.04,33.07,174500.0,27.8022,27.8442,27.7853,27.8106,174500.0
2013-10-25 11:55:00,33.07,33.09,33.06,33.09,91200.0,27.8106,27.8274,27.8022,27.8274,91200.0
2013-10-25 12:00:00,33.09,33.11,33.08,33.1,314800.0,27.8274,27.8442,27.819,27.8358,314800.0
2013-10-25 12:05:00,33.1,33.11,33.09,33.09,233200.0,27.8358,27.8442,27.8274,27.8274,233200.0
2013-10-25 12:10:00,33.08,33.13,33.07,33.13,220200.0,27.819,27.861,27.8106,27.861,220200.0
2013-10-25 12:15:00,33.13,33.17,33.12,33.15,137000.0,27.861,27.8947,27.8526,27.8778,137000.0
2013-10-25 12:20:00,33.15,33.16,33.12,33.14,89400.0,27.8778,27.8863,27.8526,27.8694,89400.0
2013-10-25 12:25:00,33.13,33.17,33.11,33.13,130400.0,27.861,27.8947,27.8442,27.861,130400.0
2013-10-25 12:30:00,33.13,33.13,33.1,33.11,60100.0,27.861,27.861,27.8358,27.8442,60100.0
2013-10-25 12:35:00,33.12,33.14,33.11,33.14,56400.0,27.8526,27.8694,27.8442,27.8694,56400.0
2013-10-25 12:40:00,33.14,33.16,33.11,33.16,223300.0,27.8694,27.8863,27.8442,27.8863,223300.0
2013-10-25 12:45:00,33.16,33.2,33.13,33.2,181000.0,27.8863,27.9199,27.861,27.9199,181000.0
2013-10-25 12:50:00,33.2,33.2,33.15,33.16,53300.0,27.9199,27.9199,27.8778,27.8863,53300.0
2013-10-25 12:55:00,33.16,33.16,33.13,33.15,132700.0,27.8863,27.8863,27.861,27.8778,132700.0
2013-10-25 13:00:00,33.16,33.17,33.15,33.17,75600.0,27.8863,27.8947,27.8778,27.8947,75600.0
2013-10-25 13:05:00,33.17,33.17,33.12,33.13,54300.0,27.8947,27.8947,27.8526,27.861,54300.0
2013-10-25 13:10:00,33.13,33.15,33.1,33.14,96300.0,27.861,27.8778,27.8358,27.8694,96300.0
2013-10-25 13:15:00,33.15,33.18,33.13,33.13,154400.0,27.8778,27.9031,27.861,27.861,154400.0
2013-10-25 13:20:00,33.13,33.14,33.09,33.1,177900.0,27.861,27.8694,27.8274,27.8358,177900.0
2013-10-25 13:25:00,33.1,33.12,33.1,33.1,50100.0,27.8358,27.8526,27.8358,27.8358,50100.0
2013-10-25 13:30:00,33.1,33.12,33.1,33.12,88200.0,27.8358,27.8526,27.8358,27.8526,88200.0
2013-10-25 13:35:00,33.12,33.13,33.1,33.13,145900.0,27.8526,27.861,27.8358,27.861,145900.0
2013-10-25 13:40:00,33.12,33.14,33.11,33.12,165800.0,27.8526,27.8694,27.8442,27.8526,165800.0
2013-10-25 13:45:00,33.12,33.12,33.1,33.1,106300.0,27.8526,27.8526,27.8358,27.8358,106300.0
2013-10-25 13:50:00,33.11,33.12,33.1,33.12,47200.0,27.8442,27.8526,27.8358,27.8526,47200.0
2013-10-25 13:55:00,33.12,33.12,33.11,33.11,49000.0,27.8526,27.8526,27.8442,27.8442,49000.0
2013-10-25 14:00:00,33.11,33.11,33.09,33.11,214600.0,27.8442,27.8442,27.8274,27.8442,214600.0
2013-10-25 14:05:00,33.11,33.13,33.1,33.12,164000.0,27.8442,27.861,27.8358,27.8526,164000.0
2013-10-25 14:10:00,33.12,33.12,33.08,33.1,108400.0,27.8526,27.8526,27.819,27.8358,108400.0
2013-10-25 14:15:00,33.1,33.1,33.09,33.1,64600.0,27.8358,27.8358,27.8274,27.8358,64600.0
2013-10-25 14:20:00,33.09,33.1,33.09,33.1,274100.0,27.8274,27.8358,27.8274,27.8358,274100.0
2013-10-25 14:25:00,33.1,33.14,33.09,33.11,146000.0,27.8358,27.8694,27.8274,27.8442,146000.0
2013-10-25 14:30:00,33.11,33.12,33.08,33.09,105700.0,27.8442,27.8526,27.819,27.8274,105700.0
2013-10-25 14:35:00,33.09,33.1,33.08,33.09,181500.0,27.8274,27.8358,27.819,27.8274,181500.0
2013-10-25 14:40:00,33.09,33.1,33.07,33.07,99900.0,27.8274,27.8358,27.8106,27.8106,99900.0
2013-10-25 14:45:00,33.08,33.09,33.06,33.07,124000.0,27.819,27.8274,27.8022,27.8106,124000.0
2013-10-25 14:50:00,33.07,33.08,33.06,33.08,91300.0,27.8106,27.819,27.8022,27.819,91300.0
2013-10-25 14:55:00,33.08,33.08,33.05,33.07,187800.0,27.819,27.819,27.7938,27.8106,187800.0
2013-10-25 15:00:00,33.07,33.11,33.07,33.08,203100.0,27.8106,27.8442,27.8106,27.819,203100.0
2013-10-25 15:05:00,33.09,33.09,33.05,33.05,184300.0,27.8274,27.8274,27.7938,27.7938,184300.0
2013-10-25 15:10:00,33.06,33.07,33.03,33.03,144500.0,27.8022,27.8106,27.7769,27.7769,144500.0
2013-10-25 15:15:00,33.03,33.08,33.03,33.08,310300.0,27.7769,27.819,27.7769,27.819,310300.0
2013-10-25 15:20:00,33.08,33.08,33.04,33.07,308900.0,27.819,27.819,27.7853,27.8106,308900.0
2013-10-25 15:25:00,33.07,33.07,33.03,33.06,336600.0,27.8106,27.8106,27.7769,27.8022,336600.0
2013-10-25 15:30:00,33.05,33.06,33.01,33.05,336100.0,27.7938,27.8022,27.7601,27.7938,336100.0
2013-10-25 15:35:00,33.05,33.07,33.05,33.07,164400.0,27.7938,27.8106,27.7938,27.8106,164400.0
2013-10-25 15:40:00,33.07,33.08,33.04,33.06,241100.0,27.8106,27.819,27.7853,27.8022,241100.0
2013-10-25 15:45:00,33.05,33.13,33.04,33.1,410900.0,27.7938,27.861,27.7853,27.8358,410900.0
2013-10-25 15:50:00,33.09,33.13,33.09,33.09,315400.0,27.8274,27.861,27.8274,27.8274,315400.0
2013-10-25 15:55:00,33.09,33.16,33.09,33.14,737400.0,27.8274,27.8863,27.8274,27.8694,737400.0
2013-10-28 09:30:00,33.24,33.46,33.2,33.42,848900.0,27.9535,28.1385,27.9199,28.1049,848900.0
2013-10-28 09:35:00,33.42,33.43,33.31,33.32,411300.0,28.1049,28.1133,28.0124,28.0208,411300.0
2013-10-28 09:40:00,33.32,33.33,33.24,33.33,343600.0,28.0208,28.0292,27.9535,28.0292,343600.0
2013-10-28 09:45:00,33.33,33.35,33.25,33.3,214500.0,28.0292,28.046,27.9619,28.004,214500.0
2013-10-28 09:50:00,33.3,33.31,33.27,33.28,266400.0,28.004,28.0124,27.9788,27.9872,266400.0
2013-10-28 09:55:00,33.28,33.35,33.28,33.3,171100.0,27.9872,28.046,27.9872,28.004,171100.0
2013-10-28 10:00:00,33.29,33.4,33.28,33.39,232700.0,27.9956,28.0881,27.9872,28.0797,232700.0
2013-10-28 10:05:00,33.39,33.43,33.36,33.41,277100.0,28.0797,28.1133,28.0545,28.0965,277100.0
2013-10-28 10:10:00,33.41,33.43,33.32,33.32,399500.0,28.0965,28.1133,28.0208,28.0208,399500.0
2013-10-28 10:15:00,33.32,33.33,33.3,33.31,396600.0,28.0208,28.0292,28.004,28.0124,396600.0
2013-10-28 10:20:00,33.31,33.32,33.27,33.28,262900.0,28.0124,28.0208,27.9788,27.9872,262900.0
2013-10-28 10:25:00,33.28,33.31,33.27,33.3,149600.0,27.9872,28.0124,27.9788,28.004,149600.0
2013-10-28 10:30:00,33.3,33.33,33.29,33.31,200500.0,28.004,28.0292,27.9956,28.0124,200500.0
2013-10-28 10:35:00,33.31,33.35,33.31,33.34,148000.0,28.0124,28.046,28.0124,28.0376,148000.0
2013-10-28 10:40:00,33.33,33.42,33.33,33.35,304400.0,28.0292,28.1049,28.0292,28.046,304400.0
2013-10-28 10:45:00,33.35,33.37,33.33,33.34,301800.0,28.046,28.0629,28.0292,28.0376,301800.0
2013-10-28 10:50:00,33.35,33.36,33.29,33.3,124400.0,28.046,28.0545,27.9956,28.004,124400.0
2013-10-28 10:55:00,33.29,33.32,33.25,33.26,121500.0,27.9956,28.0208,27.9619,27.9704,121500.0
2013-10-28 11:00:00,33.26,33.26,33.22,33.24,133600.0,27.9704,27.9704,27.9367,27.9535,133600.0
2013-10-28 11:05:00,33.24,33.26,33.21,33.21,100900.0,27.9535,27.9704,27.9283,27.9283,100900.0
2013-10-28 11:10:00,33.21,33.26,33.21,33.24,148600.0,27.9283,27.9704,27.9283,27.9535,148600.0
2013-10-28 11:15:00,33.25,33.25,33.22,33.25,96300.0,27.9619,27.9619,27.9367,27.9619,96300.0
2013-10-28 11:20:00,33.25,33.25,33.21,33.24,92600.0,27.9619,27.9619,27.9283,27.9535,92600.0
2013-10-28 11:25:00,33.23,33.27,33.22,33.25,122400.0,27.9451,27.9788,27.9367,27.9619,122400.0
2013-10-28 11:30:00,33.25,33.27,33.23,33.23,160200.0,27.9619,27.9788,27.9451,27.9451,160200.0
2013-10-28 11:35:00,33.24,33.27,33.23,33.27,154900.0,27.9535,27.9788,27.9451,27.9788,154900.0
2013-10-28 11:40:00,33.27,33.32,33.27,33.28,305100.0,27.9788,28.0208,27.9788,27.9872,305100.0
2013-10-28 11:45:00,33.28,33.3,33.27,33.29,191800.0,27.9872,28.004,27.9788,27.9956,191800.0
2013-10-28 11:50:00,33.29,33.29,33.26,33.28,151000.0,27.9956,27.9956,27.9704,27.9872,151000.0
2013-10-28 11:55:00,33.29,33.3,33.26,33.27,113500.0,27.9956,28.004,27.9704,27.9788,113500.0
2013-10-28 12:00:00,33.27,33.29,33.26,33.27,329400.0,27.9788,27.9956,27.9704,27.9788,329400.0
2013-10-28 12:05:00,33.26,33.28,33.26,33.26,75200.0,27.9704,27.9872,27.9704,27.9704,75200.0
2013-10-28 12:10:00,33.26,33.29,33.25,33.27,150700.0,27.9704,27.9956,27.9619,27.9788,150700.0
2013-10-28 12:15:00,33.28,33.28,33.27,33.28,126400.0,27.9872,27.9872,27.9788,27.9872,126400.0
2013-10-28 12:20:00,33.28,33.3,33.27,33.29,108300.0,27.9872,28.004,27.9788,27.9956,108300.0
2013-10-28 12:25:00,33.28,33.3,33.28,33.29,71800.0,27.9872,28.004,27.9872,27.9956,71800.0
2013-10-28 12:30:00,33.3,33.3,33.24,33.24,131300.0,28.004,28.004,27.9535,27.9535,131300.0
2013-10-28 12:35:00,33.24,33.24,33.2,33.22,137200.0,27.9535,27.9535,27.9199,27.9367,137200.0
2013-10-28 12:40:00,33.21,33.22,33.19,33.21,120000.0,27.9283,27.9367,27.9115,27.9283,120000.0
2013-10-28 12:45:00,33.21,33.22,33.2,33.2,121900.0,27.9283,27.9367,27.9199,27.9199,121900.0
2013-10-28 12:50:00,33.2,33.22,33.19,33.22,212600.0,27.9199,27.9367,27.9115,27.9367,212600.0
2013-10-28 12:55:00,33.22,33.25,33.2,33.25,161700.0,27.9367,27.9619,27.9199,27.9619,161700.0
2013-10-28 13:00:00,33.25,33.25,33.21,33.22,69500.0,27.9619,27.9619,27.9283,27.9367,69500.0
2013-10-28 13:05:00,33.21,33.23,33.21,33.22,55600.0,27.9283,27.9451,27.9283,27.9367,55600.0
2013-10-28 13:10:00,33.22,33.25,33.22,33.25,64300.0,27.9367,27.9619,27.9367,27.9619,64300.0
2013-10-28 13:15:00,33.25,33.26,33.24,33.25,66300.0,27.9619,27.9704,27.9535,27.9619,66300.0
2013-10-28 13:20:00,33.24,33.25,33.23,33.25,64500.0,27.9535,27.9619,27.9451,27.9619,64500.0
2013-10-28 13:25:00,33.25,33.26,33.2,33.21,165700.0,27.9619,27.9704,27.9199,27.9283,165700.0
2013-10-28 13:30:00,33.21,33.22,33.19,33.2,93500.0,27.9283,27.9367,27.9115,27.9199,93500.0
2013-10-28 13:35:00,33.19,33.2,33.19,33.2,45700.0,27.9115,27.9199,27.9115,27.9199,45700.0
2013-10-28 13:40:00,33.2,33.21,33.19,33.19,164400.0,27.9199,27.9283,27.9115,27.9115,164400.0
2013-10-28 13:45:00,33.2,33.22,33.18,33.21,235000.0,27.9199,27.9367,27.9031,27.9283,235000.0
2013-10-28 13:50:00,33.22,33.22,33.2,33.2,67600.0,27.9367,27.9367,27.9199,27.9199,67600.0
2013-10-28 13:55:00,33.21,33.21,33.17,33.18,135500.0,27.9283,27.9283,27.8947,27.9031,135500.0
2013-10-28 14:00:00,33.17,33.22,33.17,33.22,56700.0,27.8947,27.9367,27.8947,27.9367,56700.0
2013-10-28 14:05:00,33.22,33.23,33.21,33.21,88300.0,27.9367,27.9451,27.9283,27.9283,88300.0
2013-10-28 14:10:00,33.21,33.22,33.19,33.2,75700.0,27.9283,27.9367,27.9115,27.9199,75700.0
2013-10-28 14:15:00,33.2,33.21,33.2,33.2,48700.0,27.9199,27.9283,27.9199,27.9199,48700.0
2013-10-28 14:20:00,33.2,33.23,33.2,33.22,124800.0,27.9199,27.9451,27.9199,27.9367,124800.0
2013-10-28 14:25:00,33.22,33.23,33.2,33.21,113200.0,27.9367,27.9451,27.9199,27.9283,113200.0
2013-10-28 14:30:00,33.2,33.21,33.19,33.19,58400.0,27.9199,27.9283,27.9115,27.9115,58400.0
2013-10-28 14:35:00,33.19,33.2,33.19,33.19,55700.0,27.9115,27.9199,27.9115,27.9115,55700.0
2013-10-28 14:40:00,33.19,33.21,33.19,33.19,122500.0,27.9115,27.9283,27.9115,27.9115,122500.0
2013-10-28 14:45:00,33.19,33.2,33.19,33.2,97100.0,27.9115,27.9199,27.9115,27.9199,97100.0
2013-10-28 14:50:00,33.2,33.22,33.2,33.21,76000.0,27.9199,27.9367,27.9199,27.9283,76000.0
2013-10-28 14:55:00,33.21,33.22,33.21,33.21,85500.0,27.9283,27.9367,27.9283,27.9283,85500.0
2013-10-28 15:00:00,33.22,33.22,33.21,33.21,60500.0,27.9367,27.9367,27.9283,27.9283,60500.0
2013-10-28 15:05:00,33.22,33.22,33.19,33.2,159400.0,27.9367,27.9367,27.9115,27.9199,159400.0
2013-10-28 15:10:00,33.19,33.2,33.18,33.18,143400.0,27.9115,27.9199,27.9031,27.9031,143400.0
2013-10-28 15:15:00,33.18,33.19,33.17,33.17,159400.0,27.9031,27.9115,27.8947,27.8947,159400.0
2013-10-28 15:20:00,33.17,33.19,33.17,33.19,206200.0,27.8947,27.9115,27.8947,27.9115,206200.0
2013-10-28 15:25:00,33.19,33.19,33.17,33.18,181900.0,27.9115,27.9115,27.8947,27.9031,181900.0
2013-10-28 15:30:00,33.17,33.19,33.16,33.19,215800.0,27.8947,27.9115,27.8863,27.9115,215800.0
2013-10-28 15:35:00,33.18,33.19,33.17,33.18,175700.0,27.9031,27.9115,27.8947,27.9031,175700.0
2013-10-28 15:40:00,33.17,33.18,33.12,33.13,310500.0,27.8947,27.9031,27.8526,27.861,310500.0
2013-10-28 15:45:00,33.13,33.14,33.11,33.13,290000.0,27.861,27.8694,27.8442,27.861,290000.0
2013-10-28 15:50:00,33.14,33.14,33.1,33.11,459300.0,27.8694,27.8694,27.8358,27.8442,459300.0
2013-10-28 15:55:00,33.11,33.18,33.09,33.15,1061300.0,27.8442,27.9031,27.8274,27.8778,1061300.0
2013-10-29 09:30:00,33.24,33.4,33.24,33.33,460000.0,27.9535,28.0881,27.9535,28.0292,460000.0
2013-10-29 09:35:00,33.33,33.38,33.31,33.36,174100.0,28.0292,28.0713,28.0124,28.0545,174100.0
2013-10-29 09:40:00,33.36,33.37,33.34,33.37,194400.0,28.0545,28.0629,28.0376,28.0629,194400.0
2013-10-29 09:45:00,33.37,33.39,33.36,33.37,232500.0,28.0629,28.0797,28.0545,28.0629,232500.0
2013-10-29 09:50:00,33.37,33.43,33.34,33.34,404800.0,28.0629,28.1133,28.0376,28.0376,404800.0
2013-10-29 09:55:00,33.34,33.35,33.3,33.32,170600.0,28.0376,28.046,28.004,28.0208,170600.0
2013-10-29 10:00:00,33.33,33.36,33.28,33.3,237000.0,28.0292,28.0545,27.9872,28.004,237000.0
2013-10-29 10:05:00,33.3,33.36,33.27,33.36,184900.0,28.004,28.0545,27.9788,28.0545,184900.0
2013-10-29 10:10:00,33.34,33.38,33.31,33.34,164400.0,28.0376,28.0713,28.0124,28.0376,164400.0
2013-10-29 10:15:00,33.34,33.4,33.33,33.39,153600.0,28.0376,28.0881,28.0292,28.0797,153600.0
2013-10-29 10:20:00,33.39,33.43,33.36,33.4,303500.0,28.0797,28.1133,28.0545,28.0881,303500.0
2013-10-29 10:25:00,33.4,33.4,33.34,33.37,194400.0,28.0881,28.0881,28.0376,28.0629,194400.0
2013-10-29 10:30:00,33.37,33.39,33.35,33.39,251300.0,28.0629,28.0797,28.046,28.0797,251300.0
2013-10-29 10:35:00,33.39,33.43,33.38,33.41,139800.0,28.0797,28.1133,28.0713,28.0965,139800.0
2013-10-29 10:40:00,33.41,33.41,33.31,33.32,338800.0,28.0965,28.0965,28.0124,28.0208,338800.0
2013-10-29 10:45:00,33.32,33.36,33.32,33.36,185000.0,28.0208,28.0545,28.0208,28.0545,185000.0
2013-10-29 10:50:00,33.35,33.37,33.33,33.37,200000.0,28.046,28.0629,28.0292,28.0629,200000.0
2013-10-29 10:55:00,33.37,33.37,33.34,33.34,235400.0,28.0629,28.0629,28.0376,28.0376,235400.0
2013-10-29 11:00:00,33.34,33.4,33.34,33.38,113400.0,28.0376,28.0881,28.0376,28.0713,113400.0
2013-10-29 11:05:00,33.39,33.45,33.38,33.44,201500.0,28.0797,28.1301,28.0713,28.1217,201500.0
2013-10-29 11:10:00,33.44,33.45,33.4,33.45,112500.0,28.1217,28.1301,28.0881,28.1301,112500.0
2013-10-29 11:15:00,33.45,33.45,33.42,33.44,103900.0,28.1301,28.1301,28.1049,28.1217,103900.0
2013-10-29 11:20:00,33.44,33.47,33.43,33.46,148900.0,28.1217,28.147,28.1133,28.1385,148900.0
2013-10-29 11:25:00,33.45,33.46,33.42,33.42,118500.0,28.1301,28.1385,28.1049,28.1049,118500.0
2013-10-29 11:30:00,33.43,33.46,33.42,33.45,176000.0,28.1133,28.1385,28.1049,28.1301,176000.0
2013-10-29 11:35:00,33.45,33.46,33.4,33.43,235400.0,28.1301,28.1385,28.0881,28.1133,235400.0
2013-10-29 11:40:00,33.43,33.47,33.43,33.47,240900.0,28.1133,28.147,28.1133,28.147,240900.0
2013-10-29 11:45:00,33.47,33.49,33.46,33.49,278400.0,28.147,28.1638,28.1385,28.1638,278400.0
2013-10-29 11:50:00,33.49,33.5,33.48,33.5,131700.0,28.1638,28.1722,28.1554,28.1722,131700.0
2013-10-29 11:55:00,33.49,33.5,33.45,33.48,106900.0,28.1638,28.1722,28.1301,28.1554,106900.0
2013-10-29 12:00:00,33.48,33.49,33.46,33.48,147200.0,28.1554,28.1638,28.1385,28.1554,147200.0
2013-10-29 12:05:00,33.48,33.5,33.48,33.49,87200.0,28.1554,28.1722,28.1554,28.1638,87200.0
2013-10-29 12:10:00,33.49,33.49,33.44,33.44,107200.0,28.1638,28.1638,28.1217,28.1217,107200.0
2013-10-29 12:15:00,33.44,33.45,33.43,33.45,71500.0,28.1217,28.1301,28.1133,28.1301,71500.0
2013-10-29 12:20:00,33.45,33.48,33.43,33.48,189000.0,28.1301,28.1554,28.1133,28.1554,189000.0
2013-10-29 12:25:00,33.47,33.5,33.46,33.49,149700.0,28.147,28.1722,28.1385,28.1638,149700.0
2013-10-29 12:30:00,33.48,33.5,33.48,33.49,77700.0,28.1554,28.1722,28.1554,28.1638,77700.0
2013-10-29 12:35:00,33.48,33.5,33.46,33.48,215700.0,28.1554,28.1722,28.1385,28.1554,215700.0
2013-10-29 12:40:00,33.48,33.49,33.48,33.49,41300.0,28.1554,28.1638,28.1554,28.1638,41300.0
2013-10-29 12:45:00,33.49,33.5,33.48,33.49,100400.0,28.1638,28.1722,28.1554,28.1638,100400.0
2013-10-29 12:50:00,33.5,33.53,33.49,33.53,211900.0,28.1722,28.1974,28.1638,28.1974,211900.0
2013-10-29 12:55:00,33.53,33.54,33.51,33.52,175400.0,28.1974,28.2058,28.1806,28.189,175400.0
2013-10-29 13:00:00,33.52,33.53,33.52,33.53,55200.0,28.189,28.1974,28.189,28.1974,55200.0
2013-10-29 13:05:00,33.52,33.54,33.51,33.51,103100.0,28.189,28.2058,28.1806,28.1806,103100.0
2013-10-29 13:10:00,33.52,33.52,33.5,33.5,60100.0,28.189,28.189,28.1722,28.1722,60100.0
2013-10-29 13:15:00,33.5,33.52,33.48,33.48,137100.0,28.1722,28.189,28.1554,28.1554,137100.0
2013-10-29 13:20:00,33.49,33.5,33.48,33.5,117300.0,28.1638,28.1722,28.1554,28.1722,117300.0
2013-10-29 13:25:00,33.5,33.53,33.5,33.53,301900.0,28.1722,28.1974,28.1722,28.1974,301900.0
2013-10-29 13:30:00,33.53,33.54,33.52,33.54,95200.0,28.1974,28.2058,28.189,28.2058,95200.0
2013-10-29 13:35:00,33.53,33.57,33.53,33.56,204100.0,28.1974,28.2311,28.1974,28.2226,204100.0
2013-10-29 13:40:00,33.56,33.59,33.56,33.59,177800.0,28.2226,28.2479,28.2226,28.2479,177800.0
2013-10-29 13:45:00,33.59,33.63,33.58,33.63,173800.0,28.2479,28.2815,28.2395,28.2815,173800.0
2013-10-29 13:50:00,33.63,33.65,33.6,33.6,168800.0,28.2815,28.2983,28.2563,28.2563,168800.0
2013-10-29 13:55:00,33.6,33.63,33.59,33.59,111200.0,28.2563,28.2815,28.2479,28.2479,111200.0
2013-10-29 14:00:00,33.6,33.6,33.58,33.59,145600.0,28.2563,28.2563,28.2395,28.2479,145600.0
2013-10-29 14:05:00,33.58,33.6,33.58,33.58,83200.0,28.2395,28.2563,28.2395,28.2395,83200.0
2013-10-29 14:10:00,33.59,33.6,33.56,33.59,90400.0,28.2479,28.2563,28.2226,28.2479,90400.0
2013-10-29 14:15:00,33.59,33.59,33.55,33.56,69100.0,28.2479,28.2479,28.2142,28.2226,69100.0
2013-10-29 14:20:00,33.57,33.58,33.56,33.57,142100.0,28.2311,28.2395,28.2226,28.2311,142100.0
2013-10-29 14:25:00,33.57,33.61,33.57,33.59,91500.0,28.2311,28.2647,28.2311,28.2479,91500.0
2013-10-29 14:30:00,33.59,33.63,33.58,33.63,101100.0,28.2479,28.2815,28.2395,28.2815,101100.0
2013-10-29 14:35:00,33.63,33.65,33.62,33.64,131300.0,28.2815,28.2983,28.2731,28.2899,131300.0
2013-10-29 14:40:00,33.63,33.64,33.59,33.61,150200.0,28.2815,28.2899,28.2479,28.2647,150200.0
2013-10-29 14:45:00,33.6,33.64,33.6,33.63,123700.0,28.2563,28.2899,28.2563,28.2815,123700.0
2013-10-29 14:50:00,33.62,33.64,33.61,33.61,83000.0,28.2731,28.2899,28.2647,28.2647,83000.0
2013-10-29 14:55:00,33.62,33.64,33.61,33.63,110900.0,28.2731,28.2899,28.2647,28.2815,110900.0
2013-10-29 15:00:00,33.63,33.63,33.61,33.61,136600.0,28.2815,28.2815,28.2647,28.2647,136600.0
2013-10-29 15:05:00,33.62,33.63,33.6,33.63,243300.0,28.2731,28.2815,28.2563,28.2815,243300.0
2013-10-29 15:10:00,33.63,33.63,33.62,33.62,85000.0,28.2815,28.2815,28.2731,28.2731,85000.0
2013-10-29 15:15:00,33.63,33.64,33.62,33.62,193800.0,28.2815,28.2899,28.2731,28.2731,193800.0
2013-10-29 15:20:00,33.62,33.63,33.57,33.57,195300.0,28.2731,28.2815,28.2311,28.2311,195300.0
2013-10-29 15:25:00,33.57,33.62,33.57,33.61,236100.0,28.2311,28.2731,28.2311,28.2647,236100.0
2013-10-29 15:30:00,33.61,33.62,33.58,33.61,220200.0,28.2647,28.2731,28.2395,28.2647,220200.0
2013-10-29 15:35:00,33.6,33.63,33.6,33.63,251000.0,28.2563,28.2815,28.2563,28.2815,251000.0
2013-10-29 15:40:00,33.63,33.66,33.62,33.66,302100.0,28.2815,28.3067,28.2731,28.3067,302100.0
2013-10-29 15:45:00,33.65,33.66,33.62,33.62,616600.0,28.2983,28.3067,28.2731,28.2731,616600.0
2013-10-29 15:50:00,33.63,33.66,33.62,33.66,316100.0,28.2815,28.3067,28.2731,28.3067,316100.0
2013-10-29 15:55:00,33.65,33.72,33.64,33.72,1185300.0,28.2983,28.3572,28.2899,28.3572,1185300.0
2013-10-30 09:30:00,33.82,33.89,33.76,33.78,366600.0,28.4413,28.5002,28.3908,28.4077,366600.0
2013-10-30 09:35:00,33.79,33.82,33.68,33.68,191100.0,28.4161,28.4413,28.3236,28.3236,191100.0
2013-10-30 09:40:00,33.69,33.89,33.66,33.88,477800.0,28.332,28.5002,28.3067,28.4917,477800.0
2013-10-30 09:45:00,33.88,33.88,33.76,33.86,452800.0,28.4917,28.4917,28.3908,28.4749,452800.0
2013-10-30 09:50:00,33.85,33.87,33.77,33.8,403200.0,28.4665,28.4833,28.3992,28.4245,403200.0
2013-10-30 09:55:00,33.81,33.89,33.8,33.86,369100.0,28.4329,28.5002,28.4245,28.4749,369100.0
2013-10-30 10:00:00,33.84,33.89,33.82,33.88,652600.0,28.4581,28.5002,28.4413,28.4917,652600.0
2013-10-30 10:05:00,33.87,33.9,33.84,33.89,473700.0,28.4833,28.5086,28.4581,28.5002,473700.0
2013-10-30 10:10:00,33.89,33.94,33.89,33.94,267900.0,28.5002,28.5422,28.5002,28.5422,267900.0
2013-10-30 10:15:00,33.94,33.95,33.91,33.92,195500.0,28.5422,28.5506,28.517,28.5254,195500.0
2013-10-30 10:20:00,33.92,33.92,33.89,33.91,172600.0,28.5254,28.5254,28.5002,28.517,172600.0
2013-10-30 10:25:00,33.91,33.92,33.9,33.92,127600.0,28.517,28.5254,28.5086,28.5254,127600.0
2013-10-30 10:30:00,33.92,33.93,33.88,33.89,109100.0,28.5254,28.5338,28.4917,28.5002,109100.0
2013-10-30 10:35:00,33.89,33.9,33.84,33.84,169000.0,28.5002,28.5086,28.4581,28.4581,169000.0
2013-10-30 10:40:00,33.85,33.9,33.85,33.9,99900.0,28.4665,28.5086,28.4665,28.5086,99900.0
2013-10-30 10:45:00,33.9,33.92,33.88,33.88,151700.0,28.5086,28.5254,28.4917,28.4917,151700.0
2013-10-30 10:50:00,33.89,33.91,33.88,33.88,316300.0,28.5002,28.517,28.4917,28.4917,316300.0
2013-10-30 10:55:00,33.88,33.89,33.86,33.89,128400.0,28.4917,28.5002,28.4749,28.5002,128400.0
2013-10-30 11:00:00,33.89,33.91,33.84,33.87,292900.0,28.5002,28.517,28.4581,28.4833,292900.0
2013-10-30 11:05:00,33.88,33.89,33.85,33.89,310100.0,28.4917,28.5002,28.4665,28.5002,310100.0
2013-10-30 11:10:00,33.89,33.9,33.83,33.84,142400.0,28.5002,28.5086,28.4497,28.4581,142400.0
2013-10-30 11:15:00,33.84,33.87,33.84,33.85,183700.0,28.4581,28.4833,28.4581,28.4665,183700.0
2013-10-30 11:20:00,33.84,33.85,33.73,33.74,198600.0,28.4581,28.4665,28.3656,28.374,198600.0
2013-10-30 11:25:00,33.74,33.76,33.71,33.72,114900.0,28.374,28.3908,28.3488,28.3572,114900.0
2013-10-30 11:30:00,33.71,33.76,33.69,33.73,180900.0,28.3488,28.3908,28.332,28.3656,180900.0
2013-10-30 11:35:00,33.73,33.74,33.7,33.71,105400.0,28.3656,28.374,28.3404,28.3488,105400.0
2013-10-30 11:40:00,33.71,33.71,33.67,33.67,67200.0,28.3488,28.3488,28.3151,28.3151,67200.0
2013-10-30 11:45:00,33.68,33.69,33.66,33.67,90800.0,28.3236,28.332,28.3067,28.3151,90800.0
2013-10-30 11:50:00,33.67,33.68,33.64,33.65,66700.0,28.3151,28.3236,28.2899,28.2983,66700.0
2013-10-30 11:55:00,33.64,33.65,33.61,33.63,203500.0,28.2899,28.2983,28.2647,28.2815,203500.0
2013-10-30 12:00:00,33.63,33.7,33.63,33.7,81400.0,28.2815,28.3404,28.2815,28.3404,81400.0
2013-10-30 12:05:00,33.7,33.71,33.67,33.67,94400.0,28.3404,28.3488,28.3151,28.3151,94400.0
2013-10-30 12:10:00,33.68,33.68,33.64,33.64,50500.0,28.3236,28.3236,28.2899,28.2899,50500.0
2013-10-30 12:15:00,33.65,33.65,33.61,33.62,65100.0,28.2983,28.2983,28.2647,28.2731,65100.0
2013-10-30 12:20:00,33.61,33.63,33.6,33.61,159600.0,28.2647,28.2815,28.2563,28.2647,159600.0
2013-10-30 12:25:00,33.61,33.62,33.6,33.62,104900.0,28.2647,28.2731,28.2563,28.2731,104900.0
2013-10-30 12:30:00,33.62,33.64,33.61,33.63,94000.0,28.2731,28.2899,28.2647,28.2815,94000.0
2013-10-30 12:35:00,33.63,33.63,33.61,33.63,66300.0,28.2815,28.2815,28.2647,28.2815,66300.0
2013-10-30 12:40:00,33.63,33.68,33.62,33.68,108000.0,28.2815,28.3236,28.2731,28.3236,108000.0
2013-10-30 12:45:00,33.68,33.69,33.66,33.67,109100.0,28.3236,28.332,28.3067,28.3151,109100.0
2013-10-30 12:50:00,33.67,33.67,33.64,33.65,59800.0,28.3151,28.3151,28.2899,28.2983,59800.0
2013-10-30 12:55:00,33.64,33.68,33.64,33.68,134100.0,28.2899,28.3236,28.2899,28.3236,134100.0
2013-10-30 13:00:00,33.68,33.68,33.66,33.66,90100.0,28.3236,28.3236,28.3067,28.3067,90100.0
2013-10-30 13:05:00,33.66,33.67,33.66,33.66,23000.0,28.3067,28.3151,28.3067,28.3067,23000.0
2013-10-30 13:10:00,33.67,33.67,33.66,33.66,30400.0,28.3151,28.3151,28.3067,28.3067,30400.0
2013-10-30 13:15:00,33.67,33.67,33.66,33.67,40100.0,28.3151,28.3151,28.3067,28.3151,40100.0
2013-10-30 13:20:00,33.67,33.67,33.63,33.63,56700.0,28.3151,28.3151,28.2815,28.2815,56700.0
2013-10-30 13:25:00,33.63,33.64,33.61,33.61,85500.0,28.2815,28.2899,28.2647,28.2647,85500.0
2013-10-30 13:30:00,33.61,33.62,33.6,33.62,48200.0,28.2647,28.2731,28.2563,28.2731,48200.0
2013-10-30 13:35:00,33.62,33.62,33.61,33.62,29200.0,28.2731,28.2731,28.2647,28.2731,29200.0
2013-10-30 13:40:00,33.62,33.62,33.61,33.62,98400.0,28.2731,28.2731,28.2647,28.2731,98400.0
2013-10-30 13:45:00,33.62,33.62,33.59,33.59,53400.0,28.2731,28.2731,28.2479,28.2479,53400.0
2013-10-30 13:50:00,33.59,33.6,33.59,33.59,57300.0,28.2479,28.2563,28.2479,28.2479,57300.0
2013-10-30 13:55:00,33.59,33.6,33.57,33.58,84000.0,28.2479,28.2563,28.2311,28.2395,84000.0
2013-10-30 14:00:00,33.59,33.68,33.53,33.65,270300.0,28.2479,28.3236,28.1974,28.2983,270300.0
2013-10-30 14:05:00,33.65,33.71,33.56,33.59,367800.0,28.2983,28.3488,28.2226,28.2479,367800.0
2013-10-30 14:10:00,33.59,33.65,33.58,33.59,166400.0,28.2479,28.2983,28.2395,28.2479,166400.0
2013-10-30 14:15:00,33.59,33.59,33.43,33.48,298100.0,28.2479,28.2479,28.1133,28.1554,298100.0
2013-10-30 14:20:00,33.47,33.58,33.47,33.53,280100.0,28.147,28.2395,28.147,28.1974,280100.0
2013-10-30 14:25:00,33.53,33.57,33.48,33.56,277300.0,28.1974,28.2311,28.1554,28.2226,277300.0
2013-10-30 14:30:00,33.56,33.61,33.54,33.59,189600.0,28.2226,28.2647,28.2058,28.2479,189600.0
2013-10-30 14:35:00,33.6,33.61,33.54,33.55,139200.0,28.2563,28.2647,28.2058,28.2142,139200.0
2013-10-30 14:40:00,33.56,33.61,33.52,33.53,274800.0,28.2226,28.2647,28.189,28.1974,274800.0
2013-10-30 14:45:00,33.53,33.6,33.52,33.59,163700.0,28.1974,28.2563,28.189,28.2479,163700.0
2013-10-30 14:50:00,33.6,33.6,33.52,33.52,164700.0,28.2563,28.2563,28.189,28.189,164700.0
2013-10-30 14:55:00,33.52,33.6,33.52,33.57,150900.0,28.189,28.2563,28.189,28.2311,150900.0
2013-10-30 15:00:00,33.57,33.6,33.56,33.6,133600.0,28.2311,28.2563,28.2226,28.2563,133600.0
2013-10-30 15:05:00,33.6,33.64,33.58,33.58,176500.0,28.2563,28.2899,28.2395,28.2395,176500.0
2013-10-30 15:10:00,33.59,33.59,33.56,33.57,60400.0,28.2479,28.2479,28.2226,28.2311,60400.0
2013-10-30 15:15:00,33.56,33.58,33.54,33.58,184800.0,28.2226,28.2395,28.2058,28.2395,184800.0
2013-10-30 15:20:00,33.58,33.61,33.57,33.57,124600.0,28.2395,28.2647,28.2311,28.2311,124600.0
2013-10-30 15:25:00,33.57,33.61,33.57,33.61,143900.0,28.2311,28.2647,28.2311,28.2647,143900.0
2013-10-30 15:30:00,33.61,33.64,33.6,33.63,159100.0,28.2647,28.2899,28.2563,28.2815,159100.0
2013-10-30 15:35:00,33.63,33.63,33.61,33.63,154500.0,28.2815,28.2815,28.2647,28.2815,154500.0
2013-10-30 15:40:00,33.63,33.67,33.6,33.63,220000.0,28.2815,28.3151,28.2563,28.2815,220000.0
2013-10-30 15:45:00,33.63,33.64,33.58,33.59,199000.0,28.2815,28.2899,28.2395,28.2479,199000.0
2013-10-30 15:50:00,33.59,33.6,33.56,33.57,263500.0,28.2479,28.2563,28.2226,28.2311,263500.0
2013-10-30 15:55:00,33.57,33.57,33.53,33.54,423900.0,28.2311,28.2311,28.1974,28.2058,423900.0
2013-10-31 09:30:00,33.5,33.59,33.44,33.49,328900.0,28.1722,28.2479,28.1217,28.1638,328900.0
2013-10-31 09:35:00,33.48,33.67,33.48,33.67,298900.0,28.1554,28.3151,28.1554,28.3151,298900.0
2013-10-31 09:40:00,33.67,33.76,33.62,33.75,238600.0,28.3151,28.3908,28.2731,28.3824,238600.0
2013-10-31 09:45:00,33.75,33.76,33.64,33.66,398300.0,28.3824,28.3908,28.2899,28.3067,398300.0
2013-10-31 09:50:00,33.66,33.71,33.58,33.61,435300.0,28.3067,28.3488,28.2395,28.2647,435300.0
2013-10-31 09:55:00,33.61,33.69,33.57,33.66,422400.0,28.2647,28.332,28.2311,28.3067,422400.0
2013-10-31 10:00:00,33.67,33.71,33.59,33.71,225500.0,28.3151,28.3488,28.2479,28.3488,225500.0
2013-10-31 10:05:00,33.71,33.72,33.63,33.66,310400.0,28.3488,28.3572,28.2815,28.3067,310400.0
2013-10-31 10:10:00,33.66,33.76,33.62,33.76,248900.0,28.3067,28.3908,28.2731,28.3908,248900.0
2013-10-31 10:15:00,33.76,33.76,33.72,33.73,336300.0,28.3908,28.3908,28.3572,28.3656,336300.0
2013-10-31 10:20:00,33.74,33.81,33.72,33.77,442900.0,28.374,28.4329,28.3572,28.3992,442900.0
2013-10-31 10:25:00,33.77,33.85,33.77,33.82,254800.0,28.3992,28.4665,28.3992,28.4413,254800.0
2013-10-31 10:30:00,33.82,33.87,33.78,33.84,306300.0,28.4413,28.4833,28.4077,28.4581,306300.0
2013-10-31 10:35:00,33.83,33.86,33.77,33.77,323900.0,28.4497,28.4749,28.3992,28.3992,323900.0
2013-10-31 10:40:00,33.78,33.83,33.77,33.82,123800.0,28.4077,28.4497,28.3992,28.4413,123800.0
2013-10-31 10:45:00,33.82,33.89,33.8,33.88,449300.0,28.4413,28.5002,28.4245,28.4917,449300.0
2013-10-31 10:50:00,33.89,33.91,33.85,33.86,232800.0,28.5002,28.517,28.4665,28.4749,232800.0
2013-10-31 10:55:00,33.86,33.87,33.82,33.84,149100.0,28.4749,28.4833,28.4413,28.4581,149100.0
2013-10-31 11:00:00,33.84,33.87,33.83,33.86,97400.0,28.4581,28.4833,28.4497,28.4749,97400.0
2013-10-31 11:05:00,33.85,33.86,33.8,33.85,92800.0,28.4665,28.4749,28.4245,28.4665,92800.0
2013-10-31 11:10:00,33.84,33.85,33.82,33.84,107300.0,28.4581,28.4665,28.4413,28.4581,107300.0
2013-10-31 11:15:00,33.85,33.85,33.8,33.81,92700.0,28.4665,28.4665,28.4245,28.4329,92700.0
2013-10-31 11:20:00,33.81,33.83,33.8,33.83,86200.0,28.4329,28.4497,28.4245,28.4497,86200.0
2013-10-31 11:25:00,33.83,33.83,33.79,33.79,195800.0,28.4497,28.4497,28.4161,28.4161,195800.0
2013-10-31 11:30:00,33.79,33.82,33.78,33.82,124000.0,28.4161,28.4413,28.4077,28.4413,124000.0
2013-10-31 11:35:00,33.81,33.85,33.81,33.81,126900.0,28.4329,28.4665,28.4329,28.4329,126900.0
2013-10-31 11:40:00,33.82,33.82,33.77,33.79,174900.0,28.4413,28.4413,28.3992,28.4161,174900.0
2013-10-31 11:45:00,33.79,33.81,33.78,33.79,71700.0,28.4161,28.4329,28.4077,28.4161,71700.0
2013-10-31 11:50:00,33.79,33.8,33.76,33.77,90100.0,28.4161,28.4245,28.3908,28.3992,90100.0
2013-10-31 11:55:00,33.76,33.76,33.68,33.68,70700.0,28.3908,28.3908,28.3236,28.3236,70700.0
2013-10-31 12:00:00,33.68,33.69,33.67,33.69,84300.0,28.3236,28.332,28.3151,28.332,84300.0
2013-10-31 12:05:00,33.68,33.73,33.68,33.71,138000.0,28.3236,28.3656,28.3236,28.3488,138000.0
2013-10-31 12:10:00,33.7,33.71,33.68,33.71,83800.0,28.3404,28.3488,28.3236,28.3488,83800.0
2013-10-31 12:15:00,33.71,33.76,33.7,33.73,90500.0,28.3488,28.3908,28.3404,28.3656,90500.0
2013-10-31 12:20:00,33.74,33.77,33.73,33.74,56100.0,28.374,28.3992,28.3656,28.374,56100.0
2013-10-31 12:25:00,33.74,33.76,33.72,33.73,80500.0,28.374,28.3908,28.3572,28.3656,80500.0
2013-10-31 12:30:00,33.73,33.79,33.72,33.76,105600.0,28.3656,28.4161,28.3572,28.3908,105600.0
2013-10-31 12:35:00,33.76,33.77,33.74,33.77,58900.0,28.3908,28.3992,28.374,28.3992,58900.0
2013-10-31 12:40:00,33.77,33.77,33.76,33.77,98900.0,28.3992,28.3992,28.3908,28.3992,98900.0
2013-10-31 12:45:00,33.77,33.77,33.7,33.72,97800.0,28.3992,28.3992,28.3404,28.3572,97800.0
2013-10-31 12:50:00,33.71,33.73,33.68,33.7,164400.0,28.3488,28.3656,28.3236,28.3404,164400.0
2013-10-31 12:55:00,33.71,33.71,33.67,33.67,63900.0,28.3488,28.3488,28.3151,28.3151,63900.0
2013-10-31 13:00:00,33.67,33.68,33.62,33.63,109800.0,28.3151,28.3236,28.2731,28.2815,109800.0
2013-10-31 13:05:00,33.64,33.65,33.62,33.62,98700.0,28.2899,28.2983,28.2731,28.2731,98700.0
2013-10-31 13:10:00,33.62,33.65,33.62,33.63,71800.0,28.2731,28.2983,28.2731,28.2815,71800.0
2013-10-31 13:15:00,33.64,33.67,33.62,33.67,95600.0,28.2899,28.3151,28.2731,28.3151,95600.0
2013-10-31 13:20:00,33.67,33.67,33.65,33.66,103900.0,28.3151,28.3151,28.2983,28.3067,103900.0
2013-10-31 13:25:00,33.67,33.69,33.66,33.68,87900.0,28.3151,28.332,28.3067,28.3236,87900.0
2013-10-31 13:30:00,33.68,33.69,33.66,33.68,75400.0,28.3236,28.332,28.3067,28.3236,75400.0
2013-10-31 13:35:00,33.67,33.68,33.65,33.66,54900.0,28.3151,28.3236,28.2983,28.3067,54900.0
2013-10-31 13:40:00,33.66,33.69,33.66,33.68,85400.0,28.3067,28.332,28.3067,28.3236,85400.0
2013-10-31 13:45:00,33.69,33.69,33.66,33.66,74800.0,28.332,28.332,28.3067,28.3067,74800.0
2013-10-31 13:50:00,33.67,33.67,33.64,33.64,97200.0,28.3151,28.3151,28.2899,28.2899,97200.0
2013-10-31 13:55:00,33.64,33.71,33.64,33.71,108500.0,28.2899,28.3488,28.2899,28.3488,108500.0
2013-10-31 14:00:00,33.7,33.71,33.67,33.69,107900.0,28.3404,28.3488,28.3151,28.332,107900.0
2013-10-31 14:05:00,33.69,33.71,33.68,33.71,123900.0,28.332,28.3488,28.3236,28.3488,123900.0
2013-10-31 14:10:00,33.72,33.76,33.72,33.73,104000.0,28.3572,28.3908,28.3572,28.3656,104000.0
2013-10-31 14:15:00,33.73,33.8,33.73,33.8,97600.0,28.3656,28.4245,28.3656,28.4245,97600.0
2013-10-31 14:20:00,33.8,33.8,33.77,33.77,98800.0,28.4245,28.4245,28.3992,28.3992,98800.0
2013-10-31 14:25:00,33.77,33.8,33.77,33.77,61000.0,28.3992,28.4245,28.3992,28.3992,61000.0
2013-10-31 14:30:00,33.77,33.8,33.76,33.79,138700.0,28.3992,28.4245,28.3908,28.4161,138700.0
2013-10-31 14:35:00,33.79,33.79,33.77,33.78,135100.0,28.4161,28.4161,28.3992,28.4077,135100.0
2013-10-31 14:40:00,33.78,33.78,33.77,33.77,66000.0,28.4077,28.4077,28.3992,28.3992,66000.0
2013-10-31 14:45:00,33.78,33.78,33.72,33.72,167800.0,28.4077,28.4077,28.3572,28.3572,167800.0
2013-10-31 14:50:00,33.73,33.73,33.7,33.7,63800.0,28.3656,28.3656,28.3404,28.3404,63800.0
2013-10-31 14:55:00,33.71,33.72,33.68,33.69,154200.0,28.3488,28.3572,28.3236,28.332,154200.0
2013-10-31 15:00:00,33.69,33.7,33.66,33.7,153700.0,28.332,28.3404,28.3067,28.3404,153700.0
2013-10-31 15:05:00,33.7,33.7,33.66,33.7,210700.0,28.3404,28.3404,28.3067,28.3404,210700.0
2013-10-31 15:10:00,33.7,33.7,33.68,33.7,86800.0,28.3404,28.3404,28.3236,28.3404,86800.0
2013-10-31 15:15:00,33.7,33.71,33.68,33.7,82100.0,28.3404,28.3488,28.3236,28.3404,82100.0
2013-10-31 15:20:00,33.7,33.72,33.67,33.69,140800.0,28.3404,28.3572,28.3151,28.332,140800.0
2013-10-31 15:25:00,33.69,33.69,33.66,33.66,123600.0,28.332,28.332,28.3067,28.3067,123600.0
2013-10-31 15:30:00,33.66,33.67,33.65,33.66,155900.0,28.3067,28.3151,28.2983,28.3067,155900.0
2013-10-31 15:35:00,33.67,33.67,33.64,33.64,312800.0,28.3151,28.3151,28.2899,28.2899,312800.0
2013-10-31 15:40:00,33.64,33.67,33.64,33.65,301200.0,28.2899,28.3151,28.2899,28.2983,301200.0
2013-10-31 15:45:00,33.65,33.65,33.59,33.61,443600.0,28.2983,28.2983,28.2479,28.2647,443600.0
2013-10-31 15:50:00,33.62,33.62,33.55,33.59,513100.0,28.2731,28.2731,28.2142,28.2479,513100.0
2013-10-31 15:55:00,33.58,33.59,33.49,33.51,1155100.0,28.2395,28.2479,28.1638,28.1806,1155100.0
2013-11-01 09:30:00,33.77,33.81,33.7,33.81,346100.0,28.3992,28.4329,28.3404,28.4329,346100.0
2013-11-01 09:35:00,33.8,33.81,33.68,33.75,239200.0,28.4245,28.4329,28.3236,28.3824,239200.0
2013-11-01 09:40:00,33.74,33.75,33.69,33.73,206600.0,28.374,28.3824,28.332,28.3656,206600.0
2013-11-01 09:45:00,33.74,33.76,33.68,33.69,262500.0,28.374,28.3908,28.3236,28.332,262500.0
2013-11-01 09:50:00,33.7,33.76,33.68,33.75,338500.0,28.3404,28.3908,28.3236,28.3824,338500.0
2013-11-01 09:55:00,33.76,33.81,33.75,33.76,335500.0,28.3908,28.4329,28.3824,28.3908,335500.0
2013-11-01 10:00:00,33.77,33.78,33.73,33.74,222200.0,28.3992,28.4077,28.3656,28.374,222200.0
2013-11-01 10:05:00,33.73,33.82,33.73,33.79,239600.0,28.3656,28.4413,28.3656,28.4161,239600.0
2013-11-01 10:10:00,33.79,33.82,33.72,33.72,189900.0,28.4161,28.4413,28.3572,28.3572,189900.0
2013-11-01 10:15:00,33.73,33.73,33.65,33.67,350300.0,28.3656,28.3656,28.2983,28.3151,350300.0
2013-11-01 10:20:00,33.66,33.71,33.62,33.7,224000.0,28.3067,28.3488,28.2731,28.3404,224000.0
2013-11-01 10:25:00,33.71,33.74,33.69,33.72,161200.0,28.3488,28.374,28.332,28.3572,161200.0
2013-11-01 10:30:00,33.72,33.72,33.66,33.67,102300.0,28.3572,28.3572,28.3067,28.3151,102300.0
2013-11-01 10:35:00,33.67,33.71,33.66,33.68,246900.0,28.3151,28.3488,28.3067,28.3236,246900.0
2013-11-01 10:40:00,33.68,33.73,33.66,33.72,158800.0,28.3236,28.3656,28.3067,28.3572,158800.0
2013-11-01 10:45:00,33.72,33.72,33.66,33.69,94100.0,28.3572,28.3572,28.3067,28.332,94100.0
2013-11-01 10:50:00,33.7,33.71,33.67,33.7,83900.0,28.3404,28.3488,28.3151,28.3404,83900.0
2013-11-01 10:55:00,33.7,33.7,33.62,33.65,139400.0,28.3404,28.3404,28.2731,28.2983,139400.0
2013-11-01 11:00:00,33.65,33.65,33.56,33.57,203600.0,28.2983,28.2983,28.2226,28.2311,203600.0
2013-11-01 11:05:00,33.58,33.58,33.5,33.5,315700.0,28.2395,28.2395,28.1722,28.1722,315700.0
2013-11-01 11:10:00,33.51,33.51,33.48,33.51,240400.0,28.1806,28.1806,28.1554,28.1806,240400.0
2013-11-01 11:15:00,33.51,33.51,33.46,33.49,192000.0,28.1806,28.1806,28.1385,28.1638,192000.0
2013-11-01 11:20:00,33.49,33.5,33.45,33.46,388900.0,28.1638,28.1722,28.1301,28.1385,388900.0
2013-11-01 11:25:00,33.46,33.47,33.43,33.47,105700.0,28.1385,28.147,28.1133,28.147,105700.0
2013-11-01 11:30:00,33.47,33.52,33.45,33.52,192500.0,28.147,28.189,28.1301,28.189,192500.0
2013-11-01 11:35:00,33.52,33.52,33.47,33.5,94600.0,28.189,28.189,28.147,28.1722,94600.0
2013-11-01 11:40:00,33.51,33.53,33.48,33.52,79600.0,28.1806,28.1974,28.1554,28.189,79600.0
2013-11-01 11:45:00,33.53,33.55,33.5,33.54,95700.0,28.1974,28.2142,28.1722,28.2058,95700.0
2013-11-01 11:50:00,33.55,33.55,33.5,33.5,102700.0,28.2142,28.2142,28.1722,28.1722,102700.0
2013-11-01 11:55:00,33.5,33.52,33.49,33.5,209300.0,28.1722,28.189,28.1638,28.1722,209300.0
2013-11-01 12:00:00,33.51,33.56,33.5,33.55,106300.0,28.1806,28.2226,28.1722,28.2142,106300.0
2013-11-01 12:05:00,33.54,33.57,33.53,33.57,87500.0,28.2058,28.2311,28.1974,28.2311,87500.0
2013-11-01 12:10:00,33.57,33.58,33.55,33.56,75500.0,28.2311,28.2395,28.2142,28.2226,75500.0
2013-11-01 12:15:00,33.56,33.6,33.54,33.58,166700.0,28.2226,28.2563,28.2058,28.2395,166700.0
2013-11-01 12:20:00,33.58,33.62,33.57,33.62,169800.0,28.2395,28.2731,28.2311,28.2731,169800.0
2013-11-01 12:25:00,33.62,33.64,33.6,33.61,80700.0,28.2731,28.2899,28.2563,28.2647,80700.0
2013-11-01 12:30:00,33.6,33.61,33.59,33.6,137800.0,28.2563,28.2647,28.2479,28.2563,137800.0
2013-11-01 12:35:00,33.6,33.6,33.58,33.59,47500.0,28.2563,28.2563,28.2395,28.2479,47500.0
2013-11-01 12:40:00,33.6,33.61,33.59,33.59,129800.0,28.2563,28.2647,28.2479,28.2479,129800.0
2013-11-01 12:45:00,33.59,33.59,33.58,33.59,40100.0,28.2479,28.2479,28.2395,28.2479,40100.0
2013-11-01 12:50:00,33.59,33.6,33.56,33.57,89300.0,28.2479,28.2563,28.2226,28.2311,89300.0
2013-11-01 12:55:00,33.57,33.58,33.56,33.58,91500.0,28.2311,28.2395,28.2226,28.2395,91500.0
2013-11-01 13:00:00,33.58,33.6,33.56,33.58,70600.0,28.2395,28.2563,28.2226,28.2395,70600.0
2013-11-01 13:05:00,33.57,33.61,33.57,33.6,69000.0,28.2311,28.2647,28.2311,28.2563,69000.0
2013-11-01 13:10:00,33.6,33.6,33.57,33.58,132200.0,28.2563,28.2563,28.2311,28.2395,132200.0
2013-11-01 13:15:00,33.57,33.58,33.56,33.56,105300.0,28.2311,28.2395,28.2226,28.2226,105300.0
2013-11-01 13:20:00,33.56,33.57,33.51,33.52,184500.0,28.2226,28.2311,28.1806,28.189,184500.0
2013-11-01 13:25:00,33.51,33.53,33.5,33.51,129100.0,28.1806,28.1974,28.1722,28.1806,129100.0
2013-11-01 13:30:00,33.5,33.51,33.48,33.48,108600.0,28.1722,28.1806,28.1554,28.1554,108600.0
2013-11-01 13:35:00,33.48,33.53,33.48,33.52,125000.0,28.1554,28.1974,28.1554,28.189,125000.0
2013-11-01 13:40:00,33.52,33.54,33.52,33.52,92800.0,28.189,28.2058,28.189,28.189,92800.0
2013-11-01 13:45:00,33.52,33.54,33.5,33.54,156900.0,28.189,28.2058,28.1722,28.2058,156900.0
2013-11-01 13:50:00,33.54,33.55,33.52,33.53,87600.0,28.2058,28.2142,28.189,28.1974,87600.0
2013-11-01 13:55:00,33.52,33.53,33.5,33.51,156400.0,28.189,28.1974,28.1722,28.1806,156400.0
2013-11-01 14:00:00,33.5,33.53,33.5,33.52,178000.0,28.1722,28.1974,28.1722,28.189,178000.0
2013-11-01 14:05:00,33.51,33.52,33.5,33.51,99900.0,28.1806,28.189,28.1722,28.1806,99900.0
2013-11-01 14:10:00,33.51,33.51,33.49,33.49,179500.0,28.1806,28.1806,28.1638,28.1638,179500.0
2013-11-01 14:15:00,33.5,33.51,33.48,33.5,128900.0,28.1722,28.1806,28.1554,28.1722,128900.0
2013-11-01 14:20:00,33.5,33.51,33.49,33.51,106500.0,28.1722,28.1806,28.1638,28.1806,106500.0
2013-11-01 14:25:00,33.5,33.51,33.49,33.51,72200.0,28.1722,28.1806,28.1638,28.1806,72200.0
2013-11-01 14:30:00,33.51,33.52,33.5,33.52,147300.0,28.1806,28.189,28.1722,28.189,147300.0
2013-11-01 14:35:00,33.51,33.56,33.51,33.55,109800.0,28.1806,28.2226,28.1806,28.2142,109800.0
2013-11-01 14:40:00,33.55,33.58,33.54,33.58,105100.0,28.2142,28.2395,28.2058,28.2395,105100.0
2013-11-01 14:45:00,33.58,33.59,33.57,33.58,122800.0,28.2395,28.2479,28.2311,28.2395,122800.0
2013-11-01 14:50:00,33.58,33.58,33.54,33.57,161800.0,28.2395,28.2395,28.2058,28.2311,161800.0
2013-11-01 14:55:00,33.57,33.58,33.55,33.55,145400.0,28.2311,28.2395,28.2142,28.2142,145400.0
2013-11-01 15:00:00,33.55,33.58,33.55,33.57,128700.0,28.2142,28.2395,28.2142,28.2311,128700.0
2013-11-01 15:05:00,33.58,33.58,33.55,33.56,137700.0,28.2395,28.2395,28.2142,28.2226,137700.0
2013-11-01 15:10:00,33.56,33.59,33.55,33.59,182300.0,28.2226,28.2479,28.2142,28.2479,182300.0
2013-11-01 15:15:00,33.59,33.59,33.56,33.57,112500.0,28.2479,28.2479,28.2226,28.2311,112500.0
2013-11-01 15:20:00,33.56,33.57,33.53,33.54,156500.0,28.2226,28.2311,28.1974,28.2058,156500.0
2013-11-01 15:25:00,33.55,33.56,33.54,33.55,116000.0,28.2142,28.2226,28.2058,28.2142,116000.0
2013-11-01 15:30:00,33.54,33.56,33.53,33.55,143100.0,28.2058,28.2226,28.1974,28.2142,143100.0
2013-11-01 15:35:00,33.55,33.57,33.54,33.55,270200.0,28.2142,28.2311,28.2058,28.2142,270200.0
2013-11-01 15:40:00,33.55,33.6,33.55,33.6,238700.0,28.2142,28.2563,28.2142,28.2563,238700.0
2013-11-01 15:45:00,33.6,33.63,33.57,33.59,522000.0,28.2563,28.2815,28.2311,28.2479,522000.0
2013-11-01 15:50:00,33.58,33.6,33.56,33.56,278100.0,28.2395,28.2563,28.2226,28.2226,278100.0
2013-11-01 15:55:00,33.57,33.57,33.52,33.54,702900.0,28.2311,28.2311,28.189,28.2058,702900.0
2013-11-04 09:30:00,33.7,33.75,33.66,33.7,290300.0,28.3404,28.3824,28.3067,28.3404,290300.0
2013-11-04 09:35:00,33.71,33.71,33.66,33.7,105400.0,28.3488,28.3488,28.3067,28.3404,105400.0
2013-11-04 09:40:00,33.7,33.71,33.62,33.71,109100.0,28.3404,28.3488,28.2731,28.3488,109100.0
2013-11-04 09:45:00,33.71,33.71,33.64,33.69,136500.0,28.3488,28.3488,28.2899,28.332,136500.0
2013-11-04 09:50:00,33.68,33.7,33.66,33.68,62900.0,28.3236,28.3404,28.3067,28.3236,62900.0
2013-11-04 09:55:00,33.68,33.68,33.63,33.65,197600.0,28.3236,28.3236,28.2815,28.2983,197600.0
2013-11-04 10:00:00,33.65,33.65,33.57,33.6,214400.0,28.2983,28.2983,28.2311,28.2563,214400.0
2013-11-04 10:05:00,33.6,33.63,33.59,33.61,155900.0,28.2563,28.2815,28.2479,28.2647,155900.0
2013-11-04 10:10:00,33.61,33.63,33.57,33.57,212300.0,28.2647,28.2815,28.2311,28.2311,212300.0
2013-11-04 10:15:00,33.57,33.58,33.55,33.57,173700.0,28.2311,28.2395,28.2142,28.2311,173700.0
2013-11-04 10:20:00,33.56,33.59,33.52,33.52,217000.0,28.2226,28.2479,28.189,28.189,217000.0
2013-11-04 10:25:00,33.53,33.53,33.51,33.52,148100.0,28.1974,28.1974,28.1806,28.189,148100.0
2013-11-04 10:30:00,33.52,33.56,33.52,33.55,134300.0,28.189,28.2226,28.189,28.2142,134300.0
2013-11-04 10:35:00,33.54,33.55,33.48,33.48,335000.0,28.2058,28.2142,28.1554,28.1554,335000.0
2013-11-04 10:40:00,33.48,33.52,33.46,33.52,361300.0,28.1554,28.189,28.1385,28.189,361300.0
2013-11-04 10:45:00,33.52,33.59,33.52,33.55,231900.0,28.189,28.2479,28.189,28.2142,231900.0
2013-11-04 10:50:00,33.55,33.58,33.5,33.51,171400.0,28.2142,28.2395,28.1722,28.1806,171400.0
2013-11-04 10:55:00,33.5,33.53,33.49,33.5,112500.0,28.1722,28.1974,28.1638,28.1722,112500.0
2013-11-04 11:00:00,33.5,33.52,33.48,33.49,144800.0,28.1722,28.189,28.1554,28.1638,144800.0
2013-11-04 11:05:00,33.49,33.51,33.49,33.51,58000.0,28.1638,28.1806,28.1638,28.1806,58000.0
2013-11-04 11:10:00,33.51,33.54,33.5,33.53,334600.0,28.1806,28.2058,28.1722,28.1974,334600.0
2013-11-04 11:15:00,33.54,33.58,33.52,33.58,193300.0,28.2058,28.2395,28.189,28.2395,193300.0
2013-11-04 11:20:00,33.58,33.62,33.56,33.6,163300.0,28.2395,28.2731,28.2226,28.2563,163300.0
2013-11-04 11:25:00,33.61,33.61,33.58,33.58,149800.0,28.2647,28.2647,28.2395,28.2395,149800.0
2013-11-04 11:30:00,33.58,33.61,33.57,33.59,72500.0,28.2395,28.2647,28.2311,28.2479,72500.0
2013-11-04 11:35:00,33.59,33.62,33.58,33.62,47000.0,28.2479,28.2731,28.2395,28.2731,47000.0
2013-11-04 11:40:00,33.62,33.65,33.61,33.64,52600.0,28.2731,28.2983,28.2647,28.2899,52600.0
2013-11-04 11:45:00,33.64,33.64,33.59,33.61,95000.0,28.2899,28.2899,28.2479,28.2647,95000.0
2013-11-04 11:50:00,33.61,33.65,33.61,33.65,55200.0,28.2647,28.2983,28.2647,28.2983,55200.0
2013-11-04 11:55:00,33.65,33.66,33.63,33.65,106800.0,28.2983,28.3067,28.2815,28.2983,106800.0
2013-11-04 12:00:00,33.64,33.68,33.64,33.68,55600.0,28.2899,28.3236,28.2899,28.3236,55600.0
2013-11-04 12:05:00,33.67,33.69,33.65,33.65,96100.0,28.3151,28.332,28.2983,28.2983,96100.0
2013-11-04 12:10:00,33.65,33.66,33.63,33.65,159600.0,28.2983,28.3067,28.2815,28.2983,159600.0
2013-11-04 12:15:00,33.65,33.65,33.63,33.64,71200.0,28.2983,28.2983,28.2815,28.2899,71200.0
2013-11-04 12:20:00,33.64,33.65,33.64,33.65,40100.0,28.2899,28.2983,28.2899,28.2983,40100.0
2013-11-04 12:25:00,33.65,33.65,33.63,33.63,86000.0,28.2983,28.2983,28.2815,28.2815,86000.0
2013-11-04 12:30:00,33.64,33.66,33.63,33.65,85700.0,28.2899,28.3067,28.2815,28.2983,85700.0
2013-11-04 12:35:00,33.65,33.66,33.63,33.65,67500.0,28.2983,28.3067,28.2815,28.2983,67500.0
2013-11-04 12:40:00,33.65,33.66,33.64,33.66,59900.0,28.2983,28.3067,28.2899,28.3067,59900.0
2013-11-04 12:45:00,33.65,33.66,33.64,33.66,83600.0,28.2983,28.3067,28.2899,28.3067,83600.0
2013-11-04 12:50:00,33.66,33.66,33.64,33.65,155100.0,28.3067,28.3067,28.2899,28.2983,155100.0
2013-11-04 12:55:00,33.64,33.65,33.63,33.63,56600.0,28.2899,28.2983,28.2815,28.2815,56600.0
2013-11-04 13:00:00,33.64,33.64,33.59,33.6,121300.0,28.2899,28.2899,28.2479,28.2563,121300.0
2013-11-04 13:05:00,33.61,33.63,33.6,33.62,85000.0,28.2647,28.2815,28.2563,28.2731,85000.0
2013-11-04 13:10:00,33.63,33.64,33.62,33.63,74800.0,28.2815,28.2899,28.2731,28.2815,74800.0
2013-11-04 13:15:00,33.63,33.64,33.6,33.61,121000.0,28.2815,28.2899,28.2563,28.2647,121000.0
2013-11-04 13:20:00,33.61,33.63,33.6,33.63,50900.0,28.2647,28.2815,28.2563,28.2815,50900.0
2013-11-04 13:25:00,33.63,33.68,33.63,33.66,149600.0,28.2815,28.3236,28.2815,28.3067,149600.0
2013-11-04 13:30:00,33.66,33.68,33.65,33.68,60900.0,28.3067,28.3236,28.2983,28.3236,60900.0
2013-11-04 13:35:00,33.68,33.68,33.66,33.67,45300.0,28.3236,28.3236,28.3067,28.3151,45300.0
2013-11-04 13:40:00,33.67,33.67,33.66,33.67,30000.0,28.3151,28.3151,28.3067,28.3151,30000.0
2013-11-04 13:45:00,33.67,33.68,33.63,33.64,113900.0,28.3151,28.3236,28.2815,28.2899,113900.0
2013-11-04 13:50:00,33.65,33.65,33.62,33.63,85700.0,28.2983,28.2983,28.2731,28.2815,85700.0
2013-11-04 13:55:00,33.62,33.65,33.62,33.65,44500.0,28.2731,28.2983,28.2731,28.2983,44500.0
2013-11-04 14:00:00,33.65,33.68,33.63,33.65,135100.0,28.2983,28.3236,28.2815,28.2983,135100.0
2013-11-04 14:05:00,33.66,33.68,33.64,33.66,102300.0,28.3067,28.3236,28.2899,28.3067,102300.0
2013-11-04 14:10:00,33.66,33.67,33.64,33.66,78000.0,28.3067,28.3151,28.2899,28.3067,78000.0
2013-11-04 14:15:00,33.65,33.66,33.63,33.65,53900.0,28.2983,28.3067,28.2815,28.2983,53900.0
2013-11-04 14:20:00,33.65,33.66,33.64,33.65,202600.0,28.2983,28.3067,28.2899,28.2983,202600.0
2013-11-04 14:25:00,33.65,33.65,33.61,33.62,144900.0,28.2983,28.2983,28.2647,28.2731,144900.0
2013-11-04 14:30:00,33.61,33.64,33.61,33.64,60800.0,28.2647,28.2899,28.2647,28.2899,60800.0
2013-11-04 14:35:00,33.64,33.66,33.63,33.66,52100.0,28.2899,28.3067,28.2815,28.3067,52100.0
2013-11-04 14:40:00,33.66,33.67,33.65,33.65,76800.0,28.3067,28.3151,28.2983,28.2983,76800.0
2013-11-04 14:45:00,33.66,33.66,33.64,33.65,140300.0,28.3067,28.3067,28.2899,28.2983,140300.0
2013-11-04 14:50:00,33.65,33.65,33.64,33.65,49800.0,28.2983,28.2983,28.2899,28.2983,49800.0
2013-11-04 14:55:00,33.65,33.65,33.64,33.65,46300.0,28.2983,28.2983,28.2899,28.2983,46300.0
2013-11-04 15:00:00,33.65,33.66,33.62,33.64,312700.0,28.2983,28.3067,28.2731,28.2899,312700.0
2013-11-04 15:05:00,33.64,33.67,33.63,33.66,281600.0,28.2899,28.3151,28.2815,28.3067,281600.0
2013-11-04 15:10:00,33.66,33.71,33.66,33.7,211200.0,28.3067,28.3488,28.3067,28.3404,211200.0
2013-11-04 15:15:00,33.7,33.71,33.69,33.71,84500.0,28.3404,28.3488,28.332,28.3488,84500.0
2013-11-04 15:20:00,33.71,33.73,33.69,33.73,145400.0,28.3488,28.3656,28.332,28.3656,145400.0
2013-11-04 15:25:00,33.73,33.73,33.7,33.71,99800.0,28.3656,28.3656,28.3404,28.3488,99800.0
2013-11-04 15:30:00,33.71,33.72,33.69,33.7,242900.0,28.3488,28.3572,28.332,28.3404,242900.0
2013-11-04 15:35:00,33.7,33.73,33.7,33.73,120500.0,28.3404,28.3656,28.3404,28.3656,120500.0
2013-11-04 15:40:00,33.72,33.75,33.72,33.74,183200.0,28.3572,28.3824,28.3572,28.374,183200.0
2013-11-04 15:45:00,33.73,33.74,33.71,33.73,320900.0,28.3656,28.374,28.3488,28.3656,320900.0
2013-11-04 15:50:00,33.74,33.75,33.73,33.73,306100.0,28.374,28.3824,28.3656,28.3656,306100.0
2013-11-04 15:55:00,33.73,33.75,33.69,33.71,1079800.0,28.3656,28.3824,28.332,28.3488,1079800.0
2013-11-05 09:30:00,33.55,33.69,33.55,33.62,378300.0,28.2142,28.332,28.2142,28.2731,378300.0
2013-11-05 09:35:00,33.62,33.62,33.53,33.56,236800.0,28.2731,28.2731,28.1974,28.2226,236800.0
2013-11-05 09:40:00,33.55,33.55,33.5,33.53,215600.0,28.2142,28.2142,28.1722,28.1974,215600.0
2013-11-05 09:45:00,33.53,33.54,33.49,33.49,164900.0,28.1974,28.2058,28.1638,28.1638,164900.0
2013-11-05 09:50:00,33.5,33.5,33.46,33.46,236500.0,28.1722,28.1722,28.1385,28.1385,236500.0
2013-11-05 09:55:00,33.46,33.46,33.41,33.46,206200.0,28.1385,28.1385,28.0965,28.1385,206200.0
2013-11-05 10:00:00,33.46,33.48,33.41,33.48,159500.0,28.1385,28.1554,28.0965,28.1554,159500.0
2013-11-05 10:05:00,33.48,33.49,33.43,33.47,138000.0,28.1554,28.1638,28.1133,28.147,138000.0
2013-11-05 10:10:00,33.46,33.47,33.43,33.45,288800.0,28.1385,28.147,28.1133,28.1301,288800.0
2013-11-05 10:15:00,33.45,33.47,33.43,33.45,169800.0,28.1301,28.147,28.1133,28.1301,169800.0
2013-11-05 10:20:00,33.45,33.46,33.44,33.45,132400.0,28.1301,28.1385,28.1217,28.1301,132400.0
2013-11-05 10:25:00,33.45,33.47,33.44,33.45,148500.0,28.1301,28.147,28.1217,28.1301,148500.0
2013-11-05 10:30:00,33.45,33.47,33.44,33.44,103300.0,28.1301,28.147,28.1217,28.1217,103300.0
2013-11-05 10:35:00,33.44,33.45,33.43,33.44,113300.0,28.1217,28.1301,28.1133,28.1217,113300.0
2013-11-05 10:40:00,33.44,33.5,33.44,33.48,156000.0,28.1217,28.1722,28.1217,28.1554,156000.0
2013-11-05 10:45:00,33.47,33.49,33.46,33.48,82900.0,28.147,28.1638,28.1385,28.1554,82900.0
2013-11-05 10:50:00,33.47,33.52,33.47,33.52,90500.0,28.147,28.189,28.147,28.189,90500.0
2013-11-05 10:55:00,33.52,33.54,33.5,33.5,94100.0,28.189,28.2058,28.1722,28.1722,94100.0
2013-11-05 11:00:00,33.5,33.51,33.48,33.51,96200.0,28.1722,28.1806,28.1554,28.1806,96200.0
2013-11-05 11:05:00,33.51,33.51,33.47,33.48,85400.0,28.1806,28.1806,28.147,28.1554,85400.0
2013-11-05 11:10:00,33.47,33.48,33.46,33.47,108500.0,28.147,28.1554,28.1385,28.147,108500.0
2013-11-05 11:15:00,33.47,33.49,33.47,33.48,161200.0,28.147,28.1638,28.147,28.1554,161200.0
2013-11-05 11:20:00,33.49,33.49,33.46,33.48,106400.0,28.1638,28.1638,28.1385,28.1554,106400.0
2013-11-05 11:25:00,33.47,33.49,33.47,33.48,109300.0,28.147,28.1638,28.147,28.1554,109300.0
2013-11-05 11:30:00,33.48,33.49,33.47,33.48,133900.0,28.1554,28.1638,28.147,28.1554,133900.0
2013-11-05 11:35:00,33.48,33.51,33.48,33.5,142400.0,28.1554,28.1806,28.1554,28.1722,142400.0
2013-11-05 11:40:00,33.5,33.52,33.5,33.5,77000.0,28.1722,28.189,28.1722,28.1722,77000.0
2013-11-05 11:45:00,33.51,33.51,33.5,33.5,60400.0,28.1806,28.1806,28.1722,28.1722,60400.0
2013-11-05 11:50:00,33.51,33.51,33.5,33.51,56900.0,28.1806,28.1806,28.1722,28.1806,56900.0
2013-11-05 11:55:00,33.5,33.51,33.49,33.5,92100.0,28.1722,28.1806,28.1638,28.1722,92100.0
2013-11-05 12:00:00,33.5,33.52,33.48,33.52,77700.0,28.1722,28.189,28.1554,28.189,77700.0
2013-11-05 12:05:00,33.53,33.53,33.5,33.5,107000.0,28.1974,28.1974,28.1722,28.1722,107000.0
2013-11-05 12:10:00,33.5,33.5,33.48,33.49,83000.0,28.1722,28.1722,28.1554,28.1638,83000.0
2013-11-05 12:15:00,33.49,33.5,33.49,33.5,69800.0,28.1638,28.1722,28.1638,28.1722,69800.0
2013-11-05 12:20:00,33.49,33.54,33.49,33.53,103500.0,28.1638,28.2058,28.1638,28.1974,103500.0
2013-11-05 12:25:00,33.53,33.53,33.52,33.52,29600.0,28.1974,28.1974,28.189,28.189,29600.0
2013-11-05 12:30:00,33.52,33.53,33.5,33.5,97800.0,28.189,28.1974,28.1722,28.1722,97800.0
2013-11-05 12:35:00,33.51,33.51,33.49,33.5,74100.0,28.1806,28.1806,28.1638,28.1722,74100.0
2013-11-05 12:40:00,33.5,33.51,33.48,33.48,72200.0,28.1722,28.1806,28.1554,28.1554,72200.0
2013-11-05 12:45:00,33.48,33.49,33.45,33.45,57800.0,28.1554,28.1638,28.1301,28.1301,57800.0
2013-11-05 12:50:00,33.45,33.48,33.44,33.47,170300.0,28.1301,28.1554,28.1217,28.147,170300.0
2013-11-05 12:55:00,33.46,33.48,33.46,33.48,60900.0,28.1385,28.1554,28.1385,28.1554,60900.0
2013-11-05 13:00:00,33.48,33.5,33.47,33.49,170900.0,28.1554,28.1722,28.147,28.1638,170900.0
2013-11-05 13:05:00,33.5,33.52,33.49,33.51,59100.0,28.1722,28.189,28.1638,28.1806,59100.0
2013-11-05 13:10:00,33.51,33.51,33.5,33.5,66200.0,28.1806,28.1806,28.1722,28.1722,66200.0
2013-11-05 13:15:00,33.51,33.52,33.49,33.5,118200.0,28.1806,28.189,28.1638,28.1722,118200.0
2013-11-05 13:20:00,33.51,33.51,33.5,33.5,40600.0,28.1806,28.1806,28.1722,28.1722,40600.0
2013-11-05 13:25:00,33.5,33.51,33.49,33.5,141300.0,28.1722,28.1806,28.1638,28.1722,141300.0
2013-11-05 13:30:00,33.5,33.52,33.48,33.48,88400.0,28.1722,28.189,28.1554,28.1554,88400.0
2013-11-05 13:35:00,33.48,33.49,33.47,33.48,92100.0,28.1554,28.1638,28.147,28.1554,92100.0
2013-11-05 13:40:00,33.47,33.5,33.47,33.49,68000.0,28.147,28.1722,28.147,28.1638,68000.0
2013-11-05 13:45:00,33.5,33.5,33.47,33.48,65600.0,28.1722,28.1722,28.147,28.1554,65600.0
2013-11-05 13:50:00,33.47,33.48,33.45,33.47,170700.0,28.147,28.1554,28.1301,28.147,170700.0
2013-11-05 13:55:00,33.47,33.49,33.46,33.48,173100.0,28.147,28.1638,28.1385,28.1554,173100.0
2013-11-05 14:00:00,33.49,33.5,33.48,33.5,96600.0,28.1638,28.1722,28.1554,28.1722,96600.0
2013-11-05 14:05:00,33.5,33.5,33.48,33.49,98500.0,28.1722,28.1722,28.1554,28.1638,98500.0
2013-11-05 14:10:00,33.5,33.5,33.48,33.5,71100.0,28.1722,28.1722,28.1554,28.1722,71100.0
2013-11-05 14:15:00,33.5,33.5,33.49,33.49,44200.0,28.1722,28.1722,28.1638,28.1638,44200.0
2013-11-05 14:20:00,33.5,33.52,33.49,33.52,77800.0,28.1722,28.189,28.1638,28.189,77800.0
2013-11-05 14:25:00,33.52,33.54,33.51,33.53,89600.0,28.189,28.2058,28.1806,28.1974,89600.0
2013-11-05 14:30:00,33.53,33.53,33.52,33.53,59600.0,28.1974,28.1974,28.189,28.1974,59600.0
2013-11-05 14:35:00,33.53,33.53,33.51,33.53,69200.0,28.1974,28.1974,28.1806,28.1974,69200.0
2013-11-05 14:40:00,33.52,33.54,33.52,33.52,190200.0,28.189,28.2058,28.189,28.189,190200.0
2013-11-05 14:45:00,33.52,33.53,33.51,33.52,70000.0,28.189,28.1974,28.1806,28.189,70000.0
2013-11-05 14:50:00,33.51,33.52,33.5,33.5,96800.0,28.1806,28.189,28.1722,28.1722,96800.0
2013-11-05 14:55:00,33.5,33.51,33.5,33.5,66200.0,28.1722,28.1806,28.1722,28.1722,66200.0
2013-11-05 15:00:00,33.5,33.54,33.5,33.54,138400.0,28.1722,28.2058,28.1722,28.2058,138400.0
2013-11-05 15:05:00,33.54,33.54,33.53,33.54,70400.0,28.2058,28.2058,28.1974,28.2058,70400.0
2013-11-05 15:10:00,33.53,33.54,33.52,33.52,95500.0,28.1974,28.2058,28.189,28.189,95500.0
2013-11-05 15:15:00,33.52,33.53,33.51,33.52,123600.0,28.189,28.1974,28.1806,28.189,123600.0
2013-11-05 15:20:00,33.52,33.54,33.5,33.51,153100.0,28.189,28.2058,28.1722,28.1806,153100.0
2013-11-05 15:25:00,33.5,33.53,33.5,33.52,146800.0,28.1722,28.1974,28.1722,28.189,146800.0
2013-11-05 15:30:00,33.52,33.53,33.52,33.52,165000.0,28.189,28.1974,28.189,28.189,165000.0
2013-11-05 15:35:00,33.52,33.54,33.51,33.53,221700.0,28.189,28.2058,28.1806,28.1974,221700.0
2013-11-05 15:40:00,33.53,33.54,33.5,33.52,271100.0,28.1974,28.2058,28.1722,28.189,271100.0
2013-11-05 15:45:00,33.52,33.55,33.52,33.52,235600.0,28.189,28.2142,28.189,28.189,235600.0
2013-11-05 15:50:00,33.53,33.53,33.51,33.51,195800.0,28.1974,28.1974,28.1806,28.1806,195800.0
2013-11-05 15:55:00,33.52,33.53,33.5,33.5,829300.0,28.189,28.1974,28.1722,28.1722,829300.0
2013-11-06 09:30:00,33.72,33.77,33.62,33.71,391000.0,28.3572,28.3992,28.2731,28.3488,391000.0
2013-11-06 09:35:00,33.72,33.85,33.72,33.81,369000.0,28.3572,28.4665,28.3572,28.4329,369000.0
2013-11-06 09:40:00,33.82,33.88,33.82,33.83,255200.0,28.4413,28.4917,28.4413,28.4497,255200.0
2013-11-06 09:45:00,33.83,33.88,33.8,33.86,233900.0,28.4497,28.4917,28.4245,28.4749,233900.0
2013-11-06 09:50:00,33.86,33.9,33.85,33.89,230600.0,28.4749,28.5086,28.4665,28.5002,230600.0
2013-11-06 09:55:00,33.9,33.91,33.86,33.87,146300.0,28.5086,28.517,28.4749,28.4833,146300.0
2013-11-06 10:00:00,33.87,33.95,33.87,33.94,162900.0,28.4833,28.5506,28.4833,28.5422,162900.0
2013-11-06 10:05:00,33.94,33.95,33.93,33.94,96300.0,28.5422,28.5506,28.5338,28.5422,96300.0
2013-11-06 10:10:00,33.94,34.05,33.94,34.0,795200.0,28.5422,28.6347,28.5422,28.5927,795200.0
2013-11-06 10:15:00,34.0,34.0,33.95,33.98,213300.0,28.5927,28.5927,28.5506,28.5758,213300.0
2013-11-06 10:20:00,33.99,33.99,33.94,33.95,169400.0,28.5843,28.5843,28.5422,28.5506,169400.0
2013-11-06 10:25:00,33.95,34.0,33.95,33.96,132400.0,28.5506,28.5927,28.5506,28.559,132400.0
2013-11-06 10:30:00,33.95,33.96,33.86,33.89,471100.0,28.5506,28.559,28.4749,28.5002,471100.0
2013-11-06 10:35:00,33.9,33.95,33.89,33.94,88300.0,28.5086,28.5506,28.5002,28.5422,88300.0
2013-11-06 10:40:00,33.94,33.96,33.91,33.94,123700.0,28.5422,28.559,28.517,28.5422,123700.0
2013-11-06 10:45:00,33.94,33.96,33.9,33.93,188600.0,28.5422,28.559,28.5086,28.5338,188600.0
2013-11-06 10:50:00,33.93,33.95,33.9,33.91,95900.0,28.5338,28.5506,28.5086,28.517,95900.0
2013-11-06 10:55:00,33.91,33.94,33.9,33.94,125600.0,28.517,28.5422,28.5086,28.5422,125600.0
2013-11-06 11:00:00,33.94,33.94,33.89,33.91,180100.0,28.5422,28.5422,28.5002,28.517,180100.0
2013-11-06 11:05:00,33.91,33.94,33.91,33.94,120900.0,28.517,28.5422,28.517,28.5422,120900.0
2013-11-06 11:10:00,33.94,33.99,33.93,33.99,372100.0,28.5422,28.5843,28.5338,28.5843,372100.0
2013-11-06 11:15:00,33.99,34.02,33.98,34.01,238000.0,28.5843,28.6095,28.5758,28.6011,238000.0
2013-11-06 11:20:00,34.01,34.02,33.99,34.01,208600.0,28.6011,28.6095,28.5843,28.6011,208600.0
2013-11-06 11:25:00,34.01,34.03,33.97,33.99,292900.0,28.6011,28.6179,28.5674,28.5843,292900.0
2013-11-06 11:30:00,34.0,34.01,33.99,34.01,74300.0,28.5927,28.6011,28.5843,28.6011,74300.0
2013-11-06 11:35:00,34.01,34.03,33.99,34.02,443000.0,28.6011,28.6179,28.5843,28.6095,443000.0
2013-11-06 11:40:00,34.01,34.02,33.99,34.0,183400.0,28.6011,28.6095,28.5843,28.5927,183400.0
2013-11-06 11:45:00,34.0,34.03,34.0,34.01,131000.0,28.5927,28.6179,28.5927,28.6011,131000.0
2013-11-06 11:50:00,34.01,34.02,34.01,34.02,76800.0,28.6011,28.6095,28.6011,28.6095,76800.0
2013-11-06 11:55:00,34.02,34.02,33.94,33.99,459000.0,28.6095,28.6095,28.5422,28.5843,459000.0
2013-11-06 12:00:00,33.99,34.05,33.99,34.05,318100.0,28.5843,28.6347,28.5843,28.6347,318100.0
2013-11-06 12:05:00,34.04,34.05,33.96,33.97,465200.0,28.6263,28.6347,28.559,28.5674,465200.0
2013-11-06 12:10:00,33.97,33.99,33.96,33.97,270200.0,28.5674,28.5843,28.559,28.5674,270200.0
2013-11-06 12:15:00,33.97,33.98,33.95,33.95,619700.0,28.5674,28.5758,28.5506,28.5506,619700.0
2013-11-06 12:20:00,33.95,34.0,33.94,34.0,514300.0,28.5506,28.5927,28.5422,28.5927,514300.0
2013-11-06 12:25:00,34.0,34.09,33.98,34.05,566800.0,28.5927,28.6684,28.5758,28.6347,566800.0
2013-11-06 12:30:00,34.06,34.09,34.05,34.07,396400.0,28.6431,28.6684,28.6347,28.6515,396400.0
2013-11-06 12:35:00,34.07,34.12,34.07,34.12,479600.0,28.6515,28.6936,28.6515,28.6936,479600.0
2013-11-06 12:40:00,34.11,34.15,34.11,34.13,417700.0,28.6852,28.7188,28.6852,28.702,417700.0
2013-11-06 12:45:00,34.12,34.14,34.11,34.13,159100.0,28.6936,28.7104,28.6852,28.702,159100.0
2013-11-06 12:50:00,34.13,34.13,34.09,34.12,382000.0,28.702,28.702,28.6684,28.6936,382000.0
2013-11-06 12:55:00,34.12,34.12,34.11,34.11,82800.0,28.6936,28.6936,28.6852,28.6852,82800.0
2013-11-06 13:00:00,34.11,34.16,34.11,34.16,250800.0,28.6852,28.7272,28.6852,28.7272,250800.0
2013-11-06 13:05:00,34.16,34.17,34.14,34.17,346400.0,28.7272,28.7356,28.7104,28.7356,346400.0
2013-11-06 13:10:00,34.17,34.2,34.16,34.19,287800.0,28.7356,28.7609,28.7272,28.7524,287800.0
2013-11-06 13:15:00,34.19,34.2,34.16,34.17,369200.0,28.7524,28.7609,28.7272,28.7356,369200.0
2013-11-06 13:20:00,34.17,34.19,34.16,34.18,87200.0,28.7356,28.7524,28.7272,28.744,87200.0
2013-11-06 13:25:00,34.18,34.25,34.18,34.24,554800.0,28.744,28.8029,28.744,28.7945,554800.0
2013-11-06 13:30:00,34.23,34.26,34.23,34.24,381100.0,28.7861,28.8113,28.7861,28.7945,381100.0
2013-11-06 13:35:00,34.25,34.28,34.23,34.28,442900.0,28.8029,28.8281,28.7861,28.8281,442900.0
2013-11-06 13:40:00,34.28,34.34,34.27,34.3,537300.0,28.8281,28.8786,28.8197,28.845,537300.0
2013-11-06 13:45:00,34.3,34.31,34.29,34.3,207600.0,28.845,28.8534,28.8365,28.845,207600.0
2013-11-06 13:50:00,34.29,34.3,34.24,34.24,295400.0,28.8365,28.845,28.7945,28.7945,295400.0
2013-11-06 13:55:00,34.25,34.25,34.19,34.2,331500.0,28.8029,28.8029,28.7524,28.7609,331500.0
2013-11-06 14:00:00,34.2,34.24,34.2,34.21,167900.0,28.7609,28.7945,28.7609,28.7693,167900.0
2013-11-06 14:05:00,34.2,34.21,34.14,34.15,200000.0,28.7609,28.7693,28.7104,28.7188,200000.0
2013-11-06 14:10:00,34.15,34.18,34.14,34.17,155400.0,28.7188,28.744,28.7104,28.7356,155400.0
2013-11-06 14:15:00,34.17,34.18,34.13,34.18,145800.0,28.7356,28.744,28.702,28.744,145800.0
2013-11-06 14:20:00,34.17,34.17,34.13,34.14,136700.0,28.7356,28.7356,28.702,28.7104,136700.0
2013-11-06 14:25:00,34.14,34.2,34.13,34.18,191900.0,28.7104,28.7609,28.702,28.744,191900.0
2013-11-06 14:30:00,34.19,34.21,34.16,34.18,267800.0,28.7524,28.7693,28.7272,28.744,267800.0
2013-11-06 14:35:00,34.18,34.19,34.16,34.19,75700.0,28.744,28.7524,28.7272,28.7524,75700.0
2013-11-06 14:40:00,34.18,34.2,34.17,34.2,72800.0,28.744,28.7609,28.7356,28.7609,72800.0
2013-11-06 14:45:00,34.2,34.25,34.2,34.24,339800.0,28.7609,28.8029,28.7609,28.7945,339800.0
2013-11-06 14:50:00,34.23,34.23,34.2,34.2,160600.0,28.7861,28.7861,28.7609,28.7609,160600.0
2013-11-06 14:55:00,34.21,34.23,34.2,34.21,209500.0,28.7693,28.7861,28.7609,28.7693,209500.0
2013-11-06 15:00:00,34.21,34.22,34.2,34.2,96600.0,28.7693,28.7777,28.7609,28.7609,96600.0
2013-11-06 15:05:00,34.2,34.27,34.16,34.27,430800.0,28.7609,28.8197,28.7272,28.8197,430800.0
2013-11-06 15:10:00,34.27,34.27,34.21,34.22,116100.0,28.8197,28.8197,28.7693,28.7777,116100.0
2013-11-06 15:15:00,34.22,34.22,34.21,34.21,69800.0,28.7777,28.7777,28.7693,28.7693,69800.0
2013-11-06 15:20:00,34.21,34.24,34.21,34.24,141800.0,28.7693,28.7945,28.7693,28.7945,141800.0
2013-11-06 15:25:00,34.24,34.27,34.2,34.21,327200.0,28.7945,28.8197,28.7609,28.7693,327200.0
2013-11-06 15:30:00,34.2,34.21,34.14,34.16,405600.0,28.7609,28.7693,28.7104,28.7272,405600.0
2013-11-06 15:35:00,34.16,34.16,34.1,34.12,412200.0,28.7272,28.7272,28.6768,28.6936,412200.0
2013-11-06 15:40:00,34.12,34.18,34.09,34.16,531000.0,28.6936,28.744,28.6684,28.7272,531000.0
2013-11-06 15:45:00,34.16,34.16,34.05,34.06,507000.0,28.7272,28.7272,28.6347,28.6431,507000.0
2013-11-06 15:50:00,34.05,34.11,34.05,34.07,844000.0,28.6347,28.6852,28.6347,28.6515,844000.0
2013-11-06 15:55:00,34.07,34.1,34.04,34.07,1563000.0,28.6515,28.6768,28.6263,28.6515,1563000.0
2013-11-07 09:30:00,34.18,34.34,34.16,34.3,638200.0,28.744,28.8786,28.7272,28.845,638200.0
2013-11-07 09:35:00,34.3,34.43,34.3,34.41,378000.0,28.845,28.9543,28.845,28.9375,378000.0
2013-11-07 09:40:00,34.41,34.46,34.39,34.45,349700.0,28.9375,28.9795,28.9206,28.9711,349700.0
2013-11-07 09:45:00,34.44,34.46,34.42,34.42,248600.0,28.9627,28.9795,28.9459,28.9459,248600.0
2013-11-07 09:50:00,34.42,34.44,34.36,34.41,280200.0,28.9459,28.9627,28.8954,28.9375,280200.0
2013-11-07 09:55:00,34.4,34.42,34.34,34.37,370800.0,28.929,28.9459,28.8786,28.9038,370800.0
2013-11-07 10:00:00,34.38,34.45,34.37,34.41,387100.0,28.9122,28.9711,28.9038,28.9375,387100.0
2013-11-07 10:05:00,34.42,34.43,34.34,34.34,217000.0,28.9459,28.9543,28.8786,28.8786,217000.0
2013-11-07 10:10:00,34.34,34.35,34.27,34.31,265200.0,28.8786,28.887,28.8197,28.8534,265200.0
2013-11-07 10:15:00,34.3,34.32,34.21,34.23,317000.0,28.845,28.8618,28.7693,28.7861,317000.0
2013-11-07 10:20:00,34.23,34.3,34.2,34.27,256800.0,28.7861,28.845,28.7609,28.8197,256800.0
2013-11-07 10:25:00,34.27,34.32,34.25,34.3,281800.0,28.8197,28.8618,28.8029,28.845,281800.0
2013-11-07 10:30:00,34.3,34.31,34.2,34.21,209300.0,28.845,28.8534,28.7609,28.7693,209300.0
2013-11-07 10:35:00,34.2,34.23,34.18,34.22,192500.0,28.7609,28.7861,28.744,28.7777,192500.0
2013-11-07 10:40:00,34.23,34.25,34.19,34.21,139600.0,28.7861,28.8029,28.7524,28.7693,139600.0
2013-11-07 10:45:00,34.21,34.24,34.19,34.22,179700.0,28.7693,28.7945,28.7524,28.7777,179700.0
2013-11-07 10:50:00,34.23,34.27,34.23,34.24,145100.0,28.7861,28.8197,28.7861,28.7945,145100.0
2013-11-07 10:55:00,34.24,34.26,34.17,34.17,144100.0,28.7945,28.8113,28.7356,28.7356,144100.0
2013-11-07 11:00:00,34.17,34.18,34.13,34.18,144000.0,28.7356,28.744,28.702,28.744,144000.0
2013-11-07 11:05:00,34.18,34.2,34.12,34.13,132100.0,28.744,28.7609,28.6936,28.702,132100.0
2013-11-07 11:10:00,34.13,34.16,34.05,34.05,139300.0,28.702,28.7272,28.6347,28.6347,139300.0
2013-11-07 11:15:00,34.05,34.06,34.01,34.02,260800.0,28.6347,28.6431,28.6011,28.6095,260800.0
2013-11-07 11:20:00,34.02,34.08,33.98,34.08,227000.0,28.6095,28.6599,28.5758,28.6599,227000.0
2013-11-07 11:25:00,34.07,34.12,34.06,34.08,185700.0,28.6515,28.6936,28.6431,28.6599,185700.0
2013-11-07 11:30:00,34.09,34.18,34.07,34.17,136900.0,28.6684,28.744,28.6515,28.7356,136900.0
2013-11-07 11:35:00,34.17,34.25,34.16,34.24,427500.0,28.7356,28.8029,28.7272,28.7945,427500.0
2013-11-07 11:40:00,34.24,34.25,34.16,34.22,213600.0,28.7945,28.8029,28.7272,28.7777,213600.0
2013-11-07 11:45:00,34.22,34.26,34.22,34.26,209700.0,28.7777,28.8113,28.7777,28.8113,209700.0
2013-11-07 11:50:00,34.26,34.29,34.25,34.29,183400.0,28.8113,28.8365,28.8029,28.8365,183400.0
2013-11-07 11:55:00,34.28,34.3,34.26,34.29,181900.0,28.8281,28.845,28.8113,28.8365,181900.0
2013-11-07 12:00:00,34.29,34.31,34.28,34.28,121200.0,28.8365,28.8534,28.8281,28.8281,121200.0
2013-11-07 12:05:00,34.28,34.38,34.28,34.37,265900.0,28.8281,28.9122,28.8281,28.9038,265900.0
2013-11-07 12:10:00,34.37,34.37,34.34,34.37,68100.0,28.9038,28.9038,28.8786,28.9038,68100.0
2013-11-07 12:15:00,34.37,34.38,34.33,34.34,95800.0,28.9038,28.9122,28.8702,28.8786,95800.0
2013-11-07 12:20:00,34.33,34.36,34.33,34.35,89700.0,28.8702,28.8954,28.8702,28.887,89700.0
2013-11-07 12:25:00,34.34,34.37,34.34,34.35,96900.0,28.8786,28.9038,28.8786,28.887,96900.0
2013-11-07 12:30:00,34.36,34.36,34.33,34.33,177100.0,28.8954,28.8954,28.8702,28.8702,177100.0
2013-11-07 12:35:00,34.33,34.34,34.29,34.3,119200.0,28.8702,28.8786,28.8365,28.845,119200.0
2013-11-07 12:40:00,34.3,34.33,34.3,34.32,77500.0,28.845,28.8702,28.845,28.8618,77500.0
2013-11-07 12:45:00,34.33,34.34,34.31,34.32,86700.0,28.8702,28.8786,28.8534,28.8618,86700.0
2013-11-07 12:50:00,34.33,34.33,34.29,34.3,118100.0,28.8702,28.8702,28.8365,28.845,118100.0
2013-11-07 12:55:00,34.3,34.3,34.27,34.3,62600.0,28.845,28.845,28.8197,28.845,62600.0
2013-11-07 13:00:00,34.29,34.31,34.26,34.27,92000.0,28.8365,28.8534,28.8113,28.8197,92000.0
2013-11-07 13:05:00,34.27,34.27,34.24,34.27,51300.0,28.8197,28.8197,28.7945,28.8197,51300.0
2013-11-07 13:10:00,34.27,34.27,34.21,34.22,86100.0,28.8197,28.8197,28.7693,28.7777,86100.0
2013-11-07 13:15:00,34.22,34.24,34.2,34.22,73600.0,28.7777,28.7945,28.7609,28.7777,73600.0
2013-11-07 13:20:00,34.22,34.27,34.2,34.21,191900.0,28.7777,28.8197,28.7609,28.7693,191900.0
2013-11-07 13:25:00,34.21,34.24,34.16,34.16,62500.0,28.7693,28.7945,28.7272,28.7272,62500.0
2013-11-07 13:30:00,34.16,34.18,34.13,34.14,182200.0,28.7272,28.744,28.702,28.7104,182200.0
2013-11-07 13:35:00,34.15,34.16,34.12,34.15,101100.0,28.7188,28.7272,28.6936,28.7188,101100.0
2013-11-07 13:40:00,34.16,34.18,34.14,34.18,85000.0,28.7272,28.744,28.7104,28.744,85000.0
2013-11-07 13:45:00,34.18,34.18,34.11,34.12,112600.0,28.744,28.744,28.6852,28.6936,112600.0
2013-11-07 13:50:00,34.13,34.15,34.1,34.11,110100.0,28.702,28.7188,28.6768,28.6852,110100.0
2013-11-07 13:55:00,34.1,34.16,34.1,34.15,55600.0,28.6768,28.7272,28.6768,28.7188,55600.0
2013-11-07 14:00:00,34.16,34.17,34.03,34.06,254400.0,28.7272,28.7356,28.6179,28.6431,254400.0
2013-11-07 14:05:00,34.05,34.1,34.05,34.08,72200.0,28.6347,28.6768,28.6347,28.6599,72200.0
2013-11-07 14:10:00,34.08,34.08,34.05,34.05,104800.0,28.6599,28.6599,28.6347,28.6347,104800.0
2013-11-07 14:15:00,34.05,34.07,34.03,34.07,117700.0,28.6347,28.6515,28.6179,28.6515,117700.0
2013-11-07 14:20:00,34.08,34.08,34.05,34.05,62900.0,28.6599,28.6599,28.6347,28.6347,62900.0
2013-11-07 14:25:00,34.06,34.07,34.03,34.03,103200.0,28.6431,28.6515,28.6179,28.6179,103200.0
2013-11-07 14:30:00,34.03,34.03,33.97,34.0,287400.0,28.6179,28.6179,28.5674,28.5927,287400.0
2013-11-07 14:35:00,34.0,34.01,33.97,34.01,313500.0,28.5927,28.6011,28.5674,28.6011,313500.0
2013-11-07 14:40:00,34.01,34.01,33.99,34.01,124900.0,28.6011,28.6011,28.5843,28.6011,124900.0
2013-11-07 14:45:00,34.01,34.01,33.99,34.0,80400.0,28.6011,28.6011,28.5843,28.5927,80400.0
2013-11-07 14:50:00,34.0,34.01,33.97,34.01,169200.0,28.5927,28.6011,28.5674,28.6011,169200.0
2013-11-07 14:55:00,34.01,34.02,33.98,33.98,372900.0,28.6011,28.6095,28.5758,28.5758,372900.0
2013-11-07 15:00:00,33.99,34.0,33.95,33.95,303100.0,28.5843,28.5927,28.5506,28.5506,303100.0
2013-11-07 15:05:00,33.95,34.01,33.95,33.99,142700.0,28.5506,28.6011,28.5506,28.5843,142700.0
2013-11-07 15:10:00,33.99,34.01,33.98,33.98,172600.0,28.5843,28.6011,28.5758,28.5758,172600.0
2013-11-07 15:15:00,33.98,34.0,33.98,33.99,185400.0,28.5758,28.5927,28.5758,28.5843,185400.0
2013-11-07 15:20:00,34.0,34.02,33.99,34.01,150000.0,28.5927,28.6095,28.5843,28.6011,150000.0
2013-11-07 15:25:00,34.01,34.01,33.94,33.95,244300.0,28.6011,28.6011,28.5422,28.5506,244300.0
2013-11-07 15:30:00,33.95,34.0,33.94,34.0,459600.0,28.5506,28.5927,28.5422,28.5927,459600.0
2013-11-07 15:35:00,34.0,34.0,33.94,33.98,251500.0,28.5927,28.5927,28.5422,28.5758,251500.0
2013-11-07 15:40:00,33.99,34.0,33.97,34.0,270600.0,28.5843,28.5927,28.5674,28.5927,270600.0
2013-11-07 15:45:00,34.0,34.03,33.97,33.99,597300.0,28.5927,28.6179,28.5674,28.5843,597300.0
2013-11-07 15:50:00,33.99,34.0,33.95,33.95,369900.0,28.5843,28.5927,28.5506,28.5506,369900.0
2013-11-07 15:55:00,33.96,34.01,33.94,34.0,733100.0,28.559,28.6011,28.5422,28.5927,733100.0
2013-11-08 09:30:00,33.92,34.0,33.88,33.94,453600.0,28.5254,28.5927,28.4917,28.5422,453600.0
2013-11-08 09:35:00,33.93,33.97,33.76,33.84,404800.0,28.5338,28.5674,28.3908,28.4581,404800.0
2013-11-08 09:40:00,33.85,33.88,33.76,33.86,503500.0,28.4665,28.4917,28.3908,28.4749,503500.0
2013-11-08 09:45:00,33.87,33.95,33.84,33.85,375300.0,28.4833,28.5506,28.4581,28.4665,375300.0
2013-11-08 09:50:00,33.85,33.94,33.81,33.94,183200.0,28.4665,28.5422,28.4329,28.5422,183200.0
2013-11-08 09:55:00,33.95,33.96,33.8,33.84,264300.0,28.5506,28.559,28.4245,28.4581,264300.0
2013-11-08 10:00:00,33.83,33.88,33.81,33.84,216100.0,28.4497,28.4917,28.4329,28.4581,216100.0
2013-11-08 10:05:00,33.84,33.86,33.77,33.85,187700.0,28.4581,28.4749,28.3992,28.4665,187700.0
2013-11-08 10:10:00,33.85,33.89,33.83,33.87,175600.0,28.4665,28.5002,28.4497,28.4833,175600.0
2013-11-08 10:15:00,33.87,33.99,33.87,33.97,236200.0,28.4833,28.5843,28.4833,28.5674,236200.0
2013-11-08 10:20:00,33.96,34.02,33.96,34.0,279900.0,28.559,28.6095,28.559,28.5927,279900.0
2013-11-08 10:25:00,34.0,34.04,33.98,34.02,242500.0,28.5927,28.6263,28.5758,28.6095,242500.0
2013-11-08 10:30:00,34.03,34.14,34.03,34.12,197300.0,28.6179,28.7104,28.6179,28.6936,197300.0
2013-11-08 10:35:00,34.13,34.13,34.08,34.09,261400.0,28.702,28.702,28.6599,28.6684,261400.0
2013-11-08 10:40:00,34.1,34.11,34.06,34.08,101600.0,28.6768,28.6852,28.6431,28.6599,101600.0
2013-11-08 10:45:00,34.07,34.12,34.05,34.09,154200.0,28.6515,28.6936,28.6347,28.6684,154200.0
2013-11-08 10:50:00,34.09,34.11,34.07,34.11,136600.0,28.6684,28.6852,28.6515,28.6852,136600.0
2013-11-08 10:55:00,34.1,34.15,34.1,34.13,157800.0,28.6768,28.7188,28.6768,28.702,157800.0
2013-11-08 11:00:00,34.13,34.14,34.1,34.12,133100.0,28.702,28.7104,28.6768,28.6936,133100.0
2013-11-08 11:05:00,34.12,34.12,34.09,34.11,102000.0,28.6936,28.6936,28.6684,28.6852,102000.0
2013-11-08 11:10:00,34.12,34.15,34.11,34.12,93700.0,28.6936,28.7188,28.6852,28.6936,93700.0
2013-11-08 11:15:00,34.12,34.14,34.08,34.12,154900.0,28.6936,28.7104,28.6599,28.6936,154900.0
2013-11-08 11:20:00,34.13,34.13,34.09,34.09,68100.0,28.702,28.702,28.6684,28.6684,68100.0
2013-11-08 11:25:00,34.09,34.1,34.08,34.09,59600.0,28.6684,28.6768,28.6599,28.6684,59600.0
2013-11-08 11:30:00,34.09,34.12,34.08,34.09,109000.0,28.6684,28.6936,28.6599,28.6684,109000.0
2013-11-08 11:35:00,34.09,34.16,34.09,34.14,140400.0,28.6684,28.7272,28.6684,28.7104,140400.0
2013-11-08 11:40:00,34.14,34.15,34.12,34.15,98400.0,28.7104,28.7188,28.6936,28.7188,98400.0
2013-11-08 11:45:00,34.15,34.16,34.14,34.15,64300.0,28.7188,28.7272,28.7104,28.7188,64300.0
2013-11-08 11:50:00,34.14,34.21,34.14,34.21,174700.0,28.7104,28.7693,28.7104,28.7693,174700.0
2013-11-08 11:55:00,34.21,34.23,34.19,34.2,105500.0,28.7693,28.7861,28.7524,28.7609,105500.0
2013-11-08 12:00:00,34.2,34.25,34.2,34.22,205900.0,28.7609,28.8029,28.7609,28.7777,205900.0
2013-11-08 12:05:00,34.22,34.26,34.22,34.25,150600.0,28.7777,28.8113,28.7777,28.8029,150600.0
2013-11-08 12:10:00,34.24,34.25,34.22,34.23,52200.0,28.7945,28.8029,28.7777,28.7861,52200.0
2013-11-08 12:15:00,34.23,34.25,34.22,34.22,145600.0,28.7861,28.8029,28.7777,28.7777,145600.0
2013-11-08 12:20:00,34.23,34.25,34.22,34.23,54400.0,28.7861,28.8029,28.7777,28.7861,54400.0
2013-11-08 12:25:00,34.22,34.24,34.22,34.23,69500.0,28.7777,28.7945,28.7777,28.7861,69500.0
2013-11-08 12:30:00,34.23,34.23,34.19,34.2,85700.0,28.7861,28.7861,28.7524,28.7609,85700.0
2013-11-08 12:35:00,34.2,34.21,34.2,34.21,41900.0,28.7609,28.7693,28.7609,28.7693,41900.0
2013-11-08 12:40:00,34.21,34.22,34.19,34.2,75300.0,28.7693,28.7777,28.7524,28.7609,75300.0
2013-11-08 12:45:00,34.19,34.19,34.17,34.19,59500.0,28.7524,28.7524,28.7356,28.7524,59500.0
2013-11-08 12:50:00,34.19,34.2,34.17,34.2,107100.0,28.7524,28.7609,28.7356,28.7609,107100.0
2013-11-08 12:55:00,34.19,34.21,34.18,34.19,82200.0,28.7524,28.7693,28.744,28.7524,82200.0
2013-11-08 13:00:00,34.2,34.2,34.19,34.19,34500.0,28.7609,28.7609,28.7524,28.7524,34500.0
2013-11-08 13:05:00,34.2,34.2,34.14,34.17,138000.0,28.7609,28.7609,28.7104,28.7356,138000.0
2013-11-08 13:10:00,34.17,34.2,34.16,34.2,60900.0,28.7356,28.7609,28.7272,28.7609,60900.0
2013-11-08 13:15:00,34.2,34.21,34.17,34.19,69000.0,28.7609,28.7693,28.7356,28.7524,69000.0
2013-11-08 13:20:00,34.19,34.22,34.18,34.18,80600.0,28.7524,28.7777,28.744,28.744,80600.0
2013-11-08 13:25:00,34.19,34.24,34.18,34.22,82000.0,28.7524,28.7945,28.744,28.7777,82000.0
2013-11-08 13:30:00,34.23,34.24,34.22,34.23,38300.0,28.7861,28.7945,28.7777,28.7861,38300.0
2013-11-08 13:35:00,34.23,34.24,34.22,34.24,56200.0,28.7861,28.7945,28.7777,28.7945,56200.0
2013-11-08 13:40:00,34.24,34.25,34.23,34.23,147600.0,28.7945,28.8029,28.7861,28.7861,147600.0
2013-11-08 13:45:00,34.23,34.27,34.22,34.23,178500.0,28.7861,28.8197,28.7777,28.7861,178500.0
2013-11-08 13:50:00,34.23,34.23,34.2,34.21,134700.0,28.7861,28.7861,28.7609,28.7693,134700.0
2013-11-08 13:55:00,34.21,34.23,34.21,34.21,80100.0,28.7693,28.7861,28.7693,28.7693,80100.0
2013-11-08 14:00:00,34.22,34.23,34.18,34.19,108900.0,28.7777,28.7861,28.744,28.7524,108900.0
2013-11-08 14:05:00,34.19,34.21,34.17,34.2,92400.0,28.7524,28.7693,28.7356,28.7609,92400.0
2013-11-08 14:10:00,34.2,34.22,34.19,34.21,108200.0,28.7609,28.7777,28.7524,28.7693,108200.0
2013-11-08 14:15:00,34.2,34.22,34.18,34.22,98500.0,28.7609,28.7777,28.744,28.7777,98500.0
2013-11-08 14:20:00,34.22,34.25,34.21,34.24,88900.0,28.7777,28.8029,28.7693,28.7945,88900.0
2013-11-08 14:25:00,34.24,34.25,34.22,34.23,245500.0,28.7945,28.8029,28.7777,28.7861,245500.0
2013-11-08 14:30:00,34.22,34.26,34.22,34.23,187500.0,28.7777,28.8113,28.7777,28.7861,187500.0
2013-11-08 14:35:00,34.23,34.24,34.21,34.22,109100.0,28.7861,28.7945,28.7693,28.7777,109100.0
2013-11-08 14:40:00,34.22,34.25,34.22,34.24,63400.0,28.7777,28.8029,28.7777,28.7945,63400.0
2013-11-08 14:45:00,34.25,34.25,34.22,34.22,126300.0,28.8029,28.8029,28.7777,28.7777,126300.0
2013-11-08 14:50:00,34.22,34.23,34.22,34.23,40600.0,28.7777,28.7861,28.7777,28.7861,40600.0
2013-11-08 14:55:00,34.23,34.25,34.22,34.24,132400.0,28.7861,28.8029,28.7777,28.7945,132400.0
2013-11-08 15:00:00,34.23,34.24,34.18,34.18,120100.0,28.7861,28.7945,28.744,28.744,120100.0
2013-11-08 15:05:00,34.18,34.19,34.15,34.18,128500.0,28.744,28.7524,28.7188,28.744,128500.0
2013-11-08 15:10:00,34.18,34.2,34.17,34.19,82000.0,28.744,28.7609,28.7356,28.7524,82000.0
2013-11-08 15:15:00,34.2,34.21,34.19,34.2,110800.0,28.7609,28.7693,28.7524,28.7609,110800.0
2013-11-08 15:20:00,34.19,34.22,34.17,34.21,130200.0,28.7524,28.7777,28.7356,28.7693,130200.0
2013-11-08 15:25:00,34.22,34.24,34.2,34.2,170200.0,28.7777,28.7945,28.7609,28.7609,170200.0
2013-11-08 15:30:00,34.2,34.22,34.19,34.22,125000.0,28.7609,28.7777,28.7524,28.7777,125000.0
2013-11-08 15:35:00,34.22,34.26,34.21,34.22,267100.0,28.7777,28.8113,28.7693,28.7777,267100.0
2013-11-08 15:40:00,34.23,34.29,34.21,34.28,411000.0,28.7861,28.8365,28.7693,28.8281,411000.0
2013-11-08 15:45:00,34.28,34.29,34.25,34.26,278700.0,28.8281,28.8365,28.8029,28.8113,278700.0
2013-11-08 15:50:00,34.26,34.3,34.25,34.27,374600.0,28.8113,28.845,28.8029,28.8197,374600.0
2013-11-08 15:55:00,34.27,34.34,34.27,34.34,856000.0,28.8197,28.8786,28.8197,28.8786,856000.0
2013-11-11 09:30:00,34.31,34.47,34.31,34.47,438000.0,28.8534,28.9879,28.8534,28.9879,438000.0
2013-11-11 09:35:00,34.47,34.63,34.42,34.53,809800.0,28.9879,29.1225,28.9459,29.0384,809800.0
2013-11-11 09:40:00,34.54,34.54,34.41,34.44,146200.0,29.0468,29.0468,28.9375,28.9627,146200.0
2013-11-11 09:45:00,34.45,34.52,34.44,34.52,194900.0,28.9711,29.03,28.9627,29.03,194900.0
2013-11-11 09:50:00,34.52,34.55,34.5,34.51,196100.0,29.03,29.0552,29.0131,29.0216,196100.0
2013-11-11 09:55:00,34.51,34.52,34.48,34.52,222000.0,29.0216,29.03,28.9963,29.03,222000.0
2013-11-11 10:00:00,34.52,34.58,34.51,34.55,215200.0,29.03,29.0804,29.0216,29.0552,215200.0
2013-11-11 10:05:00,34.55,34.58,34.53,34.58,162300.0,29.0552,29.0804,29.0384,29.0804,162300.0
2013-11-11 10:10:00,34.58,34.59,34.52,34.56,153600.0,29.0804,29.0888,29.03,29.0636,153600.0
2013-11-11 10:15:00,34.55,34.56,34.47,34.51,219600.0,29.0552,29.0636,28.9879,29.0216,219600.0
2013-11-11 10:20:00,34.51,34.58,34.51,34.56,179700.0,29.0216,29.0804,29.0216,29.0636,179700.0
2013-11-11 10:25:00,34.55,34.56,34.49,34.5,135600.0,29.0552,29.0636,29.0047,29.0131,135600.0
2013-11-11 10:30:00,34.5,34.53,34.48,34.49,132600.0,29.0131,29.0384,28.9963,29.0047,132600.0
2013-11-11 10:35:00,34.49,34.49,34.44,34.45,429100.0,29.0047,29.0047,28.9627,28.9711,429100.0
2013-11-11 10:40:00,34.45,34.46,34.41,34.45,316900.0,28.9711,28.9795,28.9375,28.9711,316900.0
2013-11-11 10:45:00,34.45,34.47,34.43,34.45,175700.0,28.9711,28.9879,28.9543,28.9711,175700.0
2013-11-11 10:50:00,34.44,34.47,34.42,34.47,90300.0,28.9627,28.9879,28.9459,28.9879,90300.0
2013-11-11 10:55:00,34.47,34.47,34.44,34.45,148400.0,28.9879,28.9879,28.9627,28.9711,148400.0
2013-11-11 11:00:00,34.45,34.48,34.37,34.38,347900.0,28.9711,28.9963,28.9038,28.9122,347900.0
2013-11-11 11:05:00,34.37,34.38,34.36,34.37,81400.0,28.9038,28.9122,28.8954,28.9038,81400.0
2013-11-11 11:10:00,34.37,34.38,34.34,34.34,88500.0,28.9038,28.9122,28.8786,28.8786,88500.0
2013-11-11 11:15:00,34.34,34.38,34.34,34.35,129700.0,28.8786,28.9122,28.8786,28.887,129700.0
2013-11-11 11:20:00,34.35,34.37,34.34,34.37,120900.0,28.887,28.9038,28.8786,28.9038,120900.0
2013-11-11 11:25:00,34.37,34.4,34.36,34.37,89600.0,28.9038,28.929,28.8954,28.9038,89600.0
2013-11-11 11:30:00,34.37,34.37,34.34,34.35,66900.0,28.9038,28.9038,28.8786,28.887,66900.0
2013-11-11 11:35:00,34.35,34.38,34.34,34.38,86700.0,28.887,28.9122,28.8786,28.9122,86700.0
2013-11-11 11:40:00,34.37,34.4,34.37,34.4,95700.0,28.9038,28.929,28.9038,28.929,95700.0
2013-11-11 11:45:00,34.4,34.41,34.38,34.41,61200.0,28.929,28.9375,28.9122,28.9375,61200.0
2013-11-11 11:50:00,34.4,34.41,34.38,34.4,36300.0,28.929,28.9375,28.9122,28.929,36300.0
2013-11-11 11:55:00,34.4,34.44,34.39,34.44,146100.0,28.929,28.9627,28.9206,28.9627,146100.0
2013-11-11 12:00:00,34.43,34.43,34.39,34.4,66900.0,28.9543,28.9543,28.9206,28.929,66900.0
2013-11-11 12:05:00,34.39,34.42,34.39,34.41,99400.0,28.9206,28.9459,28.9206,28.9375,99400.0
2013-11-11 12:10:00,34.42,34.42,34.39,34.39,74100.0,28.9459,28.9459,28.9206,28.9206,74100.0
2013-11-11 12:15:00,34.4,34.42,34.39,34.4,102300.0,28.929,28.9459,28.9206,28.929,102300.0
2013-11-11 12:20:00,34.4,34.41,34.38,34.39,79000.0,28.929,28.9375,28.9122,28.9206,79000.0
2013-11-11 12:25:00,34.38,34.39,34.34,34.34,99200.0,28.9122,28.9206,28.8786,28.8786,99200.0
2013-11-11 12:30:00,34.34,34.35,34.34,34.35,16300.0,28.8786,28.887,28.8786,28.887,16300.0
2013-11-11 12:35:00,34.34,34.35,34.32,34.34,96000.0,28.8786,28.887,28.8618,28.8786,96000.0
2013-11-11 12:40:00,34.35,34.36,34.34,34.35,40000.0,28.887,28.8954,28.8786,28.887,40000.0
2013-11-11 12:45:00,34.35,34.36,34.34,34.35,53000.0,28.887,28.8954,28.8786,28.887,53000.0
2013-11-11 12:50:00,34.34,34.36,34.34,34.35,59100.0,28.8786,28.8954,28.8786,28.887,59100.0
2013-11-11 12:55:00,34.34,34.38,34.34,34.38,56500.0,28.8786,28.9122,28.8786,28.9122,56500.0
2013-11-11 13:00:00,34.38,34.39,34.37,34.38,55600.0,28.9122,28.9206,28.9038,28.9122,55600.0
2013-11-11 13:05:00,34.37,34.38,34.36,34.36,57300.0,28.9038,28.9122,28.8954,28.8954,57300.0
2013-11-11 13:10:00,34.36,34.37,34.35,34.35,42700.0,28.8954,28.9038,28.887,28.887,42700.0
2013-11-11 13:15:00,34.35,34.37,34.34,34.34,76200.0,28.887,28.9038,28.8786,28.8786,76200.0
2013-11-11 13:20:00,34.35,34.37,34.34,34.35,104400.0,28.887,28.9038,28.8786,28.887,104400.0
2013-11-11 13:25:00,34.35,34.38,34.35,34.37,52100.0,28.887,28.9122,28.887,28.9038,52100.0
2013-11-11 13:30:00,34.38,34.4,34.38,34.39,50000.0,28.9122,28.929,28.9122,28.9206,50000.0
2013-11-11 13:35:00,34.38,34.39,34.37,34.39,28900.0,28.9122,28.9206,28.9038,28.9206,28900.0
2013-11-11 13:40:00,34.38,34.39,34.37,34.39,41500.0,28.9122,28.9206,28.9038,28.9206,41500.0
2013-11-11 13:45:00,34.38,34.4,34.38,34.4,60800.0,28.9122,28.929,28.9122,28.929,60800.0
2013-11-11 13:50:00,34.4,34.4,34.37,34.37,90500.0,28.929,28.929,28.9038,28.9038,90500.0
2013-11-11 13:55:00,34.37,34.38,34.36,34.36,60100.0,28.9038,28.9122,28.8954,28.8954,60100.0
2013-11-11 14:00:00,34.36,34.38,34.35,34.38,80700.0,28.8954,28.9122,28.887,28.9122,80700.0
2013-11-11 14:05:00,34.38,34.38,34.34,34.34,151600.0,28.9122,28.9122,28.8786,28.8786,151600.0
2013-11-11 14:10:00,34.35,34.37,34.34,34.34,145400.0,28.887,28.9038,28.8786,28.8786,145400.0
2013-11-11 14:15:00,34.35,34.35,34.33,34.33,139300.0,28.887,28.887,28.8702,28.8702,139300.0
2013-11-11 14:20:00,34.34,34.34,34.32,34.33,94400.0,28.8786,28.8786,28.8618,28.8702,94400.0
2013-11-11 14:25:00,34.33,34.33,34.3,34.3,104600.0,28.8702,28.8702,28.845,28.845,104600.0
2013-11-11 14:30:00,34.31,34.32,34.3,34.31,102600.0,28.8534,28.8618,28.845,28.8534,102600.0
2013-11-11 14:35:00,34.32,34.34,34.31,34.33,113300.0,28.8618,28.8786,28.8534,28.8702,113300.0
2013-11-11 14:40:00,34.33,34.34,34.32,34.32,81700.0,28.8702,28.8786,28.8618,28.8618,81700.0
2013-11-11 14:45:00,34.32,34.33,34.29,34.3,174600.0,28.8618,28.8702,28.8365,28.845,174600.0
2013-11-11 14:50:00,34.3,34.34,34.28,34.34,114700.0,28.845,28.8786,28.8281,28.8786,114700.0
2013-11-11 14:55:00,34.34,34.35,34.33,34.34,60900.0,28.8786,28.887,28.8702,28.8786,60900.0
2013-11-11 15:00:00,34.34,34.35,34.33,34.34,69000.0,28.8786,28.887,28.8702,28.8786,69000.0
2013-11-11 15:05:00,34.35,34.35,34.33,34.33,89500.0,28.887,28.887,28.8702,28.8702,89500.0
2013-11-11 15:10:00,34.34,34.35,34.33,34.34,128000.0,28.8786,28.887,28.8702,28.8786,128000.0
2013-11-11 15:15:00,34.34,34.35,34.34,34.35,60100.0,28.8786,28.887,28.8786,28.887,60100.0
2013-11-11 15:20:00,34.35,34.36,34.34,34.34,195800.0,28.887,28.8954,28.8786,28.8786,195800.0
2013-11-11 15:25:00,34.34,34.41,34.34,34.4,133500.0,28.8786,28.9375,28.8786,28.929,133500.0
2013-11-11 15:30:00,34.4,34.4,34.34,34.34,149300.0,28.929,28.929,28.8786,28.8786,149300.0
2013-11-11 15:35:00,34.34,34.38,34.34,34.38,112400.0,28.8786,28.9122,28.8786,28.9122,112400.0
2013-11-11 15:40:00,34.38,34.38,34.34,34.34,134000.0,28.9122,28.9122,28.8786,28.8786,134000.0
2013-11-11 15:45:00,34.35,34.36,34.31,34.34,248800.0,28.887,28.8954,28.8534,28.8786,248800.0
2013-11-11 15:50:00,34.34,34.36,34.33,34.34,181500.0,28.8786,28.8954,28.8702,28.8786,181500.0
2013-11-11 15:55:00,34.33,34.37,34.33,34.36,391000.0,28.8702,28.9038,28.8702,28.8954,391000.0
2013-11-12 09:30:00,34.47,34.48,34.27,34.48,569800.0,28.9879,28.9963,28.8197,28.9963,569800.0
2013-11-12 09:35:00,34.48,34.49,34.42,34.49,225100.0,28.9963,29.0047,28.9459,29.0047,225100.0
2013-11-12 09:40:00,34.48,34.6,34.47,34.57,272800.0,28.9963,29.0972,28.9879,29.072,272800.0
2013-11-12 09:45:00,34.57,34.62,34.53,34.58,255100.0,29.072,29.1141,29.0384,29.0804,255100.0
2013-11-12 09:50:00,34.59,34.62,34.55,34.57,163400.0,29.0888,29.1141,29.0552,29.072,163400.0
2013-11-12 09:55:00,34.57,34.6,34.54,34.59,300000.0,29.072,29.0972,29.0468,29.0888,300000.0
2013-11-12 10:00:00,34.58,34.6,34.5,34.54,202900.0,29.0804,29.0972,29.0131,29.0468,202900.0
2013-11-12 10:05:00,34.53,34.59,34.53,34.59,149100.0,29.0384,29.0888,29.0384,29.0888,149100.0
2013-11-12 10:10:00,34.58,34.59,34.55,34.55,165600.0,29.0804,29.0888,29.0552,29.0552,165600.0
2013-11-12 10:15:00,34.55,34.65,34.55,34.64,354700.0,29.0552,29.1393,29.0552,29.1309,354700.0
2013-11-12 10:20:00,34.64,34.68,34.62,34.68,228200.0,29.1309,29.1645,29.1141,29.1645,228200.0
2013-11-12 10:25:00,34.68,34.75,34.67,34.73,516800.0,29.1645,29.2234,29.1561,29.2066,516800.0
2013-11-12 10:30:00,34.73,34.76,34.72,34.76,301500.0,29.2066,29.2318,29.1982,29.2318,301500.0
2013-11-12 10:35:00,34.76,34.78,34.71,34.75,204600.0,29.2318,29.2486,29.1897,29.2234,204600.0
2013-11-12 10:40:00,34.75,34.75,34.72,34.74,106500.0,29.2234,29.2234,29.1982,29.215,106500.0
2013-11-12 10:45:00,34.74,34.75,34.71,34.71,146700.0,29.215,29.2234,29.1897,29.1897,146700.0
2013-11-12 10:50:00,34.72,34.78,34.7,34.77,238000.0,29.1982,29.2486,29.1813,29.2402,238000.0
2013-11-12 10:55:00,34.77,34.78,34.72,34.73,234000.0,29.2402,29.2486,29.1982,29.2066,234000.0
2013-11-12 11:00:00,34.73,34.78,34.73,34.77,171000.0,29.2066,29.2486,29.2066,29.2402,171000.0
2013-11-12 11:05:00,34.77,34.78,34.76,34.76,109200.0,29.2402,29.2486,29.2318,29.2318,109200.0
2013-11-12 11:10:00,34.77,34.85,34.76,34.85,260100.0,29.2402,29.3075,29.2318,29.3075,260100.0
2013-11-12 11:15:00,34.84,34.85,34.78,34.82,217000.0,29.2991,29.3075,29.2486,29.2823,217000.0
2013-11-12 11:20:00,34.81,34.83,34.79,34.8,262500.0,29.2738,29.2907,29.257,29.2654,262500.0
2013-11-12 11:25:00,34.8,34.82,34.77,34.79,178600.0,29.2654,29.2823,29.2402,29.257,178600.0
2013-11-12 11:30:00,34.8,34.8,34.75,34.77,181000.0,29.2654,29.2654,29.2234,29.2402,181000.0
2013-11-12 11:35:00,34.77,34.77,34.68,34.68,154700.0,29.2402,29.2402,29.1645,29.1645,154700.0
2013-11-12 11:40:00,34.68,34.69,34.65,34.66,126100.0,29.1645,29.1729,29.1393,29.1477,126100.0
2013-11-12 11:45:00,34.65,34.68,34.65,34.68,166500.0,29.1393,29.1645,29.1393,29.1645,166500.0
2013-11-12 11:50:00,34.68,34.68,34.66,34.68,100900.0,29.1645,29.1645,29.1477,29.1645,100900.0
2013-11-12 11:55:00,34.68,34.72,34.68,34.68,94800.0,29.1645,29.1982,29.1645,29.1645,94800.0
2013-11-12 12:00:00,34.69,34.73,34.69,34.72,163000.0,29.1729,29.2066,29.1729,29.1982,163000.0
2013-11-12 12:05:00,34.71,34.72,34.65,34.65,136800.0,29.1897,29.1982,29.1393,29.1393,136800.0
2013-11-12 12:10:00,34.66,34.67,34.65,34.66,50800.0,29.1477,29.1561,29.1393,29.1477,50800.0
2013-11-12 12:15:00,34.66,34.73,34.65,34.72,138900.0,29.1477,29.2066,29.1393,29.1982,138900.0
2013-11-12 12:20:00,34.72,34.74,34.71,34.72,66100.0,29.1982,29.215,29.1897,29.1982,66100.0
2013-11-12 12:25:00,34.73,34.78,34.72,34.75,193000.0,29.2066,29.2486,29.1982,29.2234,193000.0
2013-11-12 12:30:00,34.76,34.77,34.74,34.77,145800.0,29.2318,29.2402,29.215,29.2402,145800.0
2013-11-12 12:35:00,34.77,34.78,34.73,34.76,194300.0,29.2402,29.2486,29.2066,29.2318,194300.0
2013-11-12 12:40:00,34.75,34.76,34.72,34.75,65300.0,29.2234,29.2318,29.1982,29.2234,65300.0
2013-11-12 12:45:00,34.75,34.75,34.73,34.75,114200.0,29.2234,29.2234,29.2066,29.2234,114200.0
2013-11-12 12:50:00,34.75,34.76,34.71,34.72,60700.0,29.2234,29.2318,29.1897,29.1982,60700.0
2013-11-12 12:55:00,34.72,34.73,34.71,34.72,49200.0,29.1982,29.2066,29.1897,29.1982,49200.0
2013-11-12 13:00:00,34.72,34.72,34.7,34.71,85300.0,29.1982,29.1982,29.1813,29.1897,85300.0
2013-11-12 13:05:00,34.71,34.73,34.71,34.72,79200.0,29.1897,29.2066,29.1897,29.1982,79200.0
2013-11-12 13:10:00,34.72,34.73,34.7,34.72,41500.0,29.1982,29.2066,29.1813,29.1982,41500.0
2013-11-12 13:15:00,34.72,34.72,34.67,34.67,412400.0,29.1982,29.1982,29.1561,29.1561,412400.0
2013-11-12 13:20:00,34.67,34.69,34.66,34.67,135700.0,29.1561,29.1729,29.1477,29.1561,135700.0
2013-11-12 13:25:00,34.67,34.68,34.64,34.66,201500.0,29.1561,29.1645,29.1309,29.1477,201500.0
2013-11-12 13:30:00,34.66,34.66,34.64,34.65,178600.0,29.1477,29.1477,29.1309,29.1393,178600.0
2013-11-12 13:35:00,34.65,34.7,34.65,34.7,340700.0,29.1393,29.1813,29.1393,29.1813,340700.0
2013-11-12 13:40:00,34.69,34.7,34.65,34.66,154100.0,29.1729,29.1813,29.1393,29.1477,154100.0
2013-11-12 13:45:00,34.66,34.67,34.65,34.67,76700.0,29.1477,29.1561,29.1393,29.1561,76700.0
2013-11-12 13:50:00,34.67,34.67,34.65,34.66,132900.0,29.1561,29.1561,29.1393,29.1477,132900.0
2013-11-12 13:55:00,34.66,34.67,34.65,34.66,73800.0,29.1477,29.1561,29.1393,29.1477,73800.0
2013-11-12 14:00:00,34.66,34.68,34.66,34.67,76400.0,29.1477,29.1645,29.1477,29.1561,76400.0
2013-11-12 14:05:00,34.67,34.69,34.66,34.68,84700.0,29.1561,29.1729,29.1477,29.1645,84700.0
2013-11-12 14:10:00,34.69,34.7,34.68,34.69,84400.0,29.1729,29.1813,29.1645,29.1729,84400.0
2013-11-12 14:15:00,34.69,34.7,34.68,34.7,75500.0,29.1729,29.1813,29.1645,29.1813,75500.0
2013-11-12 14:20:00,34.7,34.7,34.66,34.68,92000.0,29.1813,29.1813,29.1477,29.1645,92000.0
2013-11-12 14:25:00,34.67,34.7,34.67,34.69,89700.0,29.1561,29.1813,29.1561,29.1729,89700.0
2013-11-12 14:30:00,34.69,34.69,34.66,34.67,60600.0,29.1729,29.1729,29.1477,29.1561,60600.0
2013-11-12 14:35:00,34.68,34.71,34.67,34.7,115800.0,29.1645,29.1897,29.1561,29.1813,115800.0
2013-11-12 14:40:00,34.7,34.74,34.7,34.74,55300.0,29.1813,29.215,29.1813,29.215,55300.0
2013-11-12 14:45:00,34.74,34.76,34.73,34.75,224500.0,29.215,29.2318,29.2066,29.2234,224500.0
2013-11-12 14:50:00,34.76,34.76,34.75,34.75,71800.0,29.2318,29.2318,29.2234,29.2234,71800.0
2013-11-12 14:55:00,34.75,34.78,34.73,34.77,162900.0,29.2234,29.2486,29.2066,29.2402,162900.0
2013-11-12 15:00:00,34.78,34.81,34.77,34.8,161900.0,29.2486,29.2738,29.2402,29.2654,161900.0
2013-11-12 15:05:00,34.8,34.82,34.79,34.82,88700.0,29.2654,29.2823,29.257,29.2823,88700.0
2013-11-12 15:10:00,34.82,34.82,34.78,34.78,133500.0,29.2823,29.2823,29.2486,29.2486,133500.0
2013-11-12 15:15:00,34.78,34.79,34.78,34.78,62300.0,29.2486,29.257,29.2486,29.2486,62300.0
2013-11-12 15:20:00,34.79,34.79,34.74,34.75,142700.0,29.257,29.257,29.215,29.2234,142700.0
2013-11-12 15:25:00,34.74,34.75,34.7,34.7,210400.0,29.215,29.2234,29.1813,29.1813,210400.0
2013-11-12 15:30:00,34.7,34.77,34.7,34.75,161600.0,29.1813,29.2402,29.1813,29.2234,161600.0
2013-11-12 15:35:00,34.75,34.76,34.74,34.75,186400.0,29.2234,29.2318,29.215,29.2234,186400.0
2013-11-12 15:40:00,34.74,34.77,34.74,34.77,235600.0,29.215,29.2402,29.215,29.2402,235600.0
2013-11-12 15:45:00,34.77,34.77,34.7,34.73,492300.0,29.2402,29.2402,29.1813,29.2066,492300.0
2013-11-12 15:50:00,34.73,34.74,34.7,34.7,383500.0,29.2066,29.215,29.1813,29.1813,383500.0
2013-11-12 15:55:00,34.7,34.74,34.7,34.71,933300.0,29.1813,29.215,29.1813,29.1897,933300.0
2013-11-13 09:30:00,34.6,34.69,34.59,34.66,440300.0,29.0972,29.1729,29.0888,29.1477,440300.0
2013-11-13 09:35:00,34.67,34.76,34.66,34.74,253200.0,29.1561,29.2318,29.1477,29.215,253200.0
2013-11-13 09:40:00,34.74,34.8,34.73,34.78,266000.0,29.215,29.2654,29.2066,29.2486,266000.0
2013-11-13 09:45:00,34.78,34.9,34.76,34.88,339800.0,29.2486,29.3495,29.2318,29.3327,339800.0
2013-11-13 09:50:00,34.89,34.89,34.82,34.82,283600.0,29.3411,29.3411,29.2823,29.2823,283600.0
2013-11-13 09:55:00,34.83,34.92,34.82,34.88,262900.0,29.2907,29.3663,29.2823,29.3327,262900.0
2013-11-13 10:00:00,34.89,34.9,34.82,34.83,205700.0,29.3411,29.3495,29.2823,29.2907,205700.0
2013-11-13 10:05:00,34.83,34.85,34.75,34.81,214500.0,29.2907,29.3075,29.2234,29.2738,214500.0
2013-11-13 10:10:00,34.81,34.83,34.8,34.83,177900.0,29.2738,29.2907,29.2654,29.2907,177900.0
2013-11-13 10:15:00,34.83,34.84,34.79,34.79,217800.0,29.2907,29.2991,29.257,29.257,217800.0
2013-11-13 10:20:00,34.8,34.8,34.76,34.77,179400.0,29.2654,29.2654,29.2318,29.2402,179400.0
2013-11-13 10:25:00,34.77,34.79,34.75,34.75,97100.0,29.2402,29.257,29.2234,29.2234,97100.0
2013-11-13 10:30:00,34.75,34.78,34.74,34.76,100000.0,29.2234,29.2486,29.215,29.2318,100000.0
2013-11-13 10:35:00,34.76,34.83,34.75,34.83,262300.0,29.2318,29.2907,29.2234,29.2907,262300.0
2013-11-13 10:40:00,34.83,34.85,34.82,34.84,217700.0,29.2907,29.3075,29.2823,29.2991,217700.0
2013-11-13 10:45:00,34.84,34.89,34.84,34.84,392400.0,29.2991,29.3411,29.2991,29.2991,392400.0
2013-11-13 10:50:00,34.84,34.85,34.79,34.82,547500.0,29.2991,29.3075,29.257,29.2823,547500.0
2013-11-13 10:55:00,34.81,34.83,34.78,34.8,332900.0,29.2738,29.2907,29.2486,29.2654,332900.0
2013-11-13 11:00:00,34.8,34.8,34.77,34.77,111600.0,29.2654,29.2654,29.2402,29.2402,111600.0
2013-11-13 11:05:00,34.77,34.78,34.75,34.78,142800.0,29.2402,29.2486,29.2234,29.2486,142800.0
2013-11-13 11:10:00,34.78,34.78,34.72,34.74,230300.0,29.2486,29.2486,29.1982,29.215,230300.0
2013-11-13 11:15:00,34.74,34.76,34.73,34.75,133100.0,29.215,29.2318,29.2066,29.2234,133100.0
2013-11-13 11:20:00,34.75,34.77,34.73,34.75,187400.0,29.2234,29.2402,29.2066,29.2234,187400.0
2013-11-13 11:25:00,34.75,34.77,34.74,34.74,122400.0,29.2234,29.2402,29.215,29.215,122400.0
2013-11-13 11:30:00,34.75,34.78,34.75,34.77,112600.0,29.2234,29.2486,29.2234,29.2402,112600.0
2013-11-13 11:35:00,34.77,34.79,34.75,34.76,111800.0,29.2402,29.257,29.2234,29.2318,111800.0
2013-11-13 11:40:00,34.76,34.78,34.73,34.74,395800.0,29.2318,29.2486,29.2066,29.215,395800.0
2013-11-13 11:45:00,34.75,34.75,34.71,34.72,72900.0,29.2234,29.2234,29.1897,29.1982,72900.0
2013-11-13 11:50:00,34.72,34.74,34.71,34.72,85600.0,29.1982,29.215,29.1897,29.1982,85600.0
2013-11-13 11:55:00,34.72,34.75,34.72,34.75,60300.0,29.1982,29.2234,29.1982,29.2234,60300.0
2013-11-13 12:00:00,34.75,34.75,34.7,34.71,69100.0,29.2234,29.2234,29.1813,29.1897,69100.0
2013-11-13 12:05:00,34.7,34.71,34.67,34.67,108400.0,29.1813,29.1897,29.1561,29.1561,108400.0
2013-11-13 12:10:00,34.68,34.68,34.65,34.68,74300.0,29.1645,29.1645,29.1393,29.1645,74300.0
2013-11-13 12:15:00,34.68,34.7,34.67,34.69,70200.0,29.1645,29.1813,29.1561,29.1729,70200.0
2013-11-13 12:20:00,34.69,34.75,34.69,34.72,182100.0,29.1729,29.2234,29.1729,29.1982,182100.0
2013-11-13 12:25:00,34.73,34.79,34.72,34.78,113100.0,29.2066,29.257,29.1982,29.2486,113100.0
2013-11-13 12:30:00,34.79,34.81,34.78,34.81,53400.0,29.257,29.2738,29.2486,29.2738,53400.0
2013-11-13 12:35:00,34.81,34.84,34.8,34.8,120900.0,29.2738,29.2991,29.2654,29.2654,120900.0
2013-11-13 12:40:00,34.81,34.83,34.79,34.81,101600.0,29.2738,29.2907,29.257,29.2738,101600.0
2013-11-13 12:45:00,34.82,34.84,34.8,34.83,140900.0,29.2823,29.2991,29.2654,29.2907,140900.0
2013-11-13 12:50:00,34.83,34.85,34.82,34.84,110000.0,29.2907,29.3075,29.2823,29.2991,110000.0
2013-11-13 12:55:00,34.85,34.86,34.84,34.85,66600.0,29.3075,29.3159,29.2991,29.3075,66600.0
2013-11-13 13:00:00,34.86,34.88,34.83,34.85,263100.0,29.3159,29.3327,29.2907,29.3075,263100.0
2013-11-13 13:05:00,34.85,34.86,34.83,34.84,65300.0,29.3075,29.3159,29.2907,29.2991,65300.0
2013-11-13 13:10:00,34.83,34.84,34.81,34.82,61100.0,29.2907,29.2991,29.2738,29.2823,61100.0
2013-11-13 13:15:00,34.82,34.83,34.81,34.83,36300.0,29.2823,29.2907,29.2738,29.2907,36300.0
2013-11-13 13:20:00,34.83,34.84,34.82,34.83,71800.0,29.2907,29.2991,29.2823,29.2907,71800.0
2013-11-13 13:25:00,34.82,34.89,34.82,34.89,133000.0,29.2823,29.3411,29.2823,29.3411,133000.0
2013-11-13 13:30:00,34.89,34.92,34.89,34.92,107500.0,29.3411,29.3663,29.3411,29.3663,107500.0
2013-11-13 13:35:00,34.92,34.93,34.9,34.92,121000.0,29.3663,29.3748,29.3495,29.3663,121000.0
2013-11-13 13:40:00,34.93,34.93,34.9,34.91,53900.0,29.3748,29.3748,29.3495,29.3579,53900.0
2013-11-13 13:45:00,34.91,34.94,34.9,34.93,66700.0,29.3579,29.3832,29.3495,29.3748,66700.0
2013-11-13 13:50:00,34.93,34.94,34.9,34.9,85700.0,29.3748,29.3832,29.3495,29.3495,85700.0
2013-11-13 13:55:00,34.9,34.92,34.9,34.9,87000.0,29.3495,29.3663,29.3495,29.3495,87000.0
2013-11-13 14:00:00,34.9,34.92,34.89,34.89,98700.0,29.3495,29.3663,29.3411,29.3411,98700.0
2013-11-13 14:05:00,34.89,34.9,34.86,34.86,92300.0,29.3411,29.3495,29.3159,29.3159,92300.0
2013-11-13 14:10:00,34.86,34.87,34.85,34.87,86800.0,29.3159,29.3243,29.3075,29.3243,86800.0
2013-11-13 14:15:00,34.87,34.87,34.85,34.87,82100.0,29.3243,29.3243,29.3075,29.3243,82100.0
2013-11-13 14:20:00,34.86,34.89,34.86,34.89,84700.0,29.3159,29.3411,29.3159,29.3411,84700.0
2013-11-13 14:25:00,34.89,34.89,34.86,34.87,77100.0,29.3411,29.3411,29.3159,29.3243,77100.0
2013-11-13 14:30:00,34.87,34.87,34.85,34.86,58400.0,29.3243,29.3243,29.3075,29.3159,58400.0
2013-11-13 14:35:00,34.85,34.86,34.82,34.82,61800.0,29.3075,29.3159,29.2823,29.2823,61800.0
2013-11-13 14:40:00,34.82,34.85,34.82,34.85,119800.0,29.2823,29.3075,29.2823,29.3075,119800.0
2013-11-13 14:45:00,34.85,34.85,34.83,34.84,157700.0,29.3075,29.3075,29.2907,29.2991,157700.0
2013-11-13 14:50:00,34.84,34.85,34.83,34.85,85700.0,29.2991,29.3075,29.2907,29.3075,85700.0
2013-11-13 14:55:00,34.84,34.85,34.82,34.82,69200.0,29.2991,29.3075,29.2823,29.2823,69200.0
2013-11-13 15:00:00,34.82,34.84,34.82,34.82,72100.0,29.2823,29.2991,29.2823,29.2823,72100.0
2013-11-13 15:05:00,34.82,34.83,34.8,34.8,127500.0,29.2823,29.2907,29.2654,29.2654,127500.0
2013-11-13 15:10:00,34.8,34.81,34.75,34.77,254300.0,29.2654,29.2738,29.2234,29.2402,254300.0
2013-11-13 15:15:00,34.77,34.82,34.76,34.81,142500.0,29.2402,29.2823,29.2318,29.2738,142500.0
2013-11-13 15:20:00,34.82,34.85,34.82,34.85,104400.0,29.2823,29.3075,29.2823,29.3075,104400.0
2013-11-13 15:25:00,34.85,34.86,34.84,34.86,182100.0,29.3075,29.3159,29.2991,29.3159,182100.0
2013-11-13 15:30:00,34.85,34.89,34.83,34.88,240200.0,29.3075,29.3411,29.2907,29.3327,240200.0
2013-11-13 15:35:00,34.88,34.93,34.88,34.91,308300.0,29.3327,29.3748,29.3327,29.3579,308300.0
2013-11-13 15:40:00,34.92,34.95,34.91,34.94,223100.0,29.3663,29.3916,29.3579,29.3832,223100.0
2013-11-13 15:45:00,34.94,34.98,34.93,34.96,451200.0,29.3832,29.4168,29.3748,29.4,451200.0
2013-11-13 15:50:00,34.97,34.98,34.95,34.95,434700.0,29.4084,29.4168,29.3916,29.3916,434700.0
2013-11-13 15:55:00,34.95,34.98,34.94,34.97,778000.0,29.3916,29.4168,29.3832,29.4084,778000.0
2013-11-14 09:30:00,34.18,34.57,34.17,34.33,1729400.0,28.744,29.072,28.7356,28.8702,1729400.0
2013-11-14 09:35:00,34.33,34.35,34.25,34.26,738500.0,28.8702,28.887,28.8029,28.8113,738500.0
2013-11-14 09:40:00,34.26,34.29,34.13,34.17,912700.0,28.8113,28.8365,28.702,28.7356,912700.0
2013-11-14 09:45:00,34.18,34.24,34.06,34.2,898100.0,28.744,28.7945,28.6431,28.7609,898100.0
2013-11-14 09:50:00,34.2,34.29,34.16,34.25,630500.0,28.7609,28.8365,28.7272,28.8029,630500.0
2013-11-14 09:55:00,34.25,34.27,34.2,34.23,357000.0,28.8029,28.8197,28.7609,28.7861,357000.0
2013-11-14 10:00:00,34.23,34.26,34.18,34.19,474400.0,28.7861,28.8113,28.744,28.7524,474400.0
2013-11-14 10:05:00,34.19,34.21,34.15,34.16,532700.0,28.7524,28.7693,28.7188,28.7272,532700.0
2013-11-14 10:10:00,34.16,34.19,34.13,34.15,744000.0,28.7272,28.7524,28.702,28.7188,744000.0
2013-11-14 10:15:00,34.15,34.24,34.15,34.22,436000.0,28.7188,28.7945,28.7188,28.7777,436000.0
2013-11-14 10:20:00,34.21,34.25,34.19,34.2,337500.0,28.7693,28.8029,28.7524,28.7609,337500.0
2013-11-14 10:25:00,34.21,34.27,34.19,34.22,585700.0,28.7693,28.8197,28.7524,28.7777,585700.0
2013-11-14 10:30:00,34.22,34.28,34.22,34.27,241100.0,28.7777,28.8281,28.7777,28.8197,241100.0
2013-11-14 10:35:00,34.28,34.28,34.23,34.26,281400.0,28.8281,28.8281,28.7861,28.8113,281400.0
2013-11-14 10:40:00,34.26,34.29,34.24,34.27,162300.0,28.8113,28.8365,28.7945,28.8197,162300.0
2013-11-14 10:45:00,34.27,34.36,34.26,34.34,173800.0,28.8197,28.8954,28.8113,28.8786,173800.0
2013-11-14 10:50:00,34.35,34.36,34.32,34.35,153800.0,28.887,28.8954,28.8618,28.887,153800.0
2013-11-14 10:55:00,34.36,34.36,34.33,34.35,170600.0,28.8954,28.8954,28.8702,28.887,170600.0
2013-11-14 11:00:00,34.35,34.35,34.33,34.34,196000.0,28.887,28.887,28.8702,28.8786,196000.0
2013-11-14 11:05:00,34.34,34.4,34.34,34.4,239200.0,28.8786,28.929,28.8786,28.929,239200.0
2013-11-14 11:10:00,34.4,34.46,34.4,34.45,153400.0,28.929,28.9795,28.929,28.9711,153400.0
2013-11-14 11:15:00,34.45,34.5,34.45,34.5,113800.0,28.9711,29.0131,28.9711,29.0131,113800.0
2013-11-14 11:20:00,34.5,34.54,34.49,34.51,259000.0,29.0131,29.0468,29.0047,29.0216,259000.0
2013-11-14 11:25:00,34.52,34.52,34.46,34.47,205300.0,29.03,29.03,28.9795,28.9879,205300.0
2013-11-14 11:30:00,34.47,34.51,34.47,34.5,100700.0,28.9879,29.0216,28.9879,29.0131,100700.0
2013-11-14 11:35:00,34.5,34.51,34.47,34.49,161300.0,29.0131,29.0216,28.9879,29.0047,161300.0
2013-11-14 11:40:00,34.48,34.51,34.46,34.51,108800.0,28.9963,29.0216,28.9795,29.0216,108800.0
2013-11-14 11:45:00,34.51,34.52,34.5,34.5,92700.0,29.0216,29.03,29.0131,29.0131,92700.0
2013-11-14 11:50:00,34.51,34.52,34.47,34.48,120700.0,29.0216,29.03,28.9879,28.9963,120700.0
2013-11-14 11:55:00,34.49,34.53,34.48,34.49,138300.0,29.0047,29.0384,28.9963,29.0047,138300.0
2013-11-14 12:00:00,34.48,34.5,34.47,34.48,98200.0,28.9963,29.0131,28.9879,28.9963,98200.0
2013-11-14 12:05:00,34.48,34.51,34.47,34.49,57300.0,28.9963,29.0216,28.9879,29.0047,57300.0
2013-11-14 12:10:00,34.49,34.52,34.48,34.48,87500.0,29.0047,29.03,28.9963,28.9963,87500.0
2013-11-14 12:15:00,34.48,34.49,34.43,34.44,133100.0,28.9963,29.0047,28.9543,28.9627,133100.0
2013-11-14 12:20:00,34.44,34.46,34.41,34.42,146000.0,28.9627,28.9795,28.9375,28.9459,146000.0
2013-11-14 12:25:00,34.42,34.45,34.42,34.45,60100.0,28.9459,28.9711,28.9459,28.9711,60100.0
2013-11-14 12:30:00,34.45,34.45,34.43,34.45,181000.0,28.9711,28.9711,28.9543,28.9711,181000.0
2013-11-14 12:35:00,34.44,34.46,34.43,34.44,1297500.0,28.9627,28.9795,28.9543,28.9627,1297500.0
2013-11-14 12:40:00,34.44,34.44,34.39,34.43,449200.0,28.9627,28.9627,28.9206,28.9543,449200.0
2013-11-14 12:45:00,34.42,34.43,34.39,34.42,156400.0,28.9459,28.9543,28.9206,28.9459,156400.0
2013-11-14 12:50:00,34.41,34.42,34.35,34.36,198600.0,28.9375,28.9459,28.887,28.8954,198600.0
2013-11-14 12:55:00,34.36,34.37,34.32,34.34,156300.0,28.8954,28.9038,28.8618,28.8786,156300.0
2013-11-14 13:00:00,34.34,34.37,34.3,34.37,323100.0,28.8786,28.9038,28.845,28.9038,323100.0
2013-11-14 13:05:00,34.37,34.4,34.35,34.37,175500.0,28.9038,28.929,28.887,28.9038,175500.0
2013-11-14 13:10:00,34.37,34.4,34.36,34.38,238200.0,28.9038,28.929,28.8954,28.9122,238200.0
2013-11-14 13:15:00,34.38,34.41,34.37,34.4,96100.0,28.9122,28.9375,28.9038,28.929,96100.0
2013-11-14 13:20:00,34.4,34.45,34.4,34.43,135800.0,28.929,28.9711,28.929,28.9543,135800.0
2013-11-14 13:25:00,34.43,34.43,34.38,34.39,423400.0,28.9543,28.9543,28.9122,28.9206,423400.0
2013-11-14 13:30:00,34.39,34.39,34.35,34.36,88000.0,28.9206,28.9206,28.887,28.8954,88000.0
2013-11-14 13:35:00,34.37,34.37,34.36,34.37,73300.0,28.9038,28.9038,28.8954,28.9038,73300.0
2013-11-14 13:40:00,34.37,34.37,34.36,34.37,130300.0,28.9038,28.9038,28.8954,28.9038,130300.0
2013-11-14 13:45:00,34.37,34.38,34.36,34.38,99200.0,28.9038,28.9122,28.8954,28.9122,99200.0
2013-11-14 13:50:00,34.38,34.38,34.37,34.38,73500.0,28.9122,28.9122,28.9038,28.9122,73500.0
2013-11-14 13:55:00,34.38,34.44,34.38,34.44,114800.0,28.9122,28.9627,28.9122,28.9627,114800.0
2013-11-14 14:00:00,34.44,34.45,34.41,34.45,135700.0,28.9627,28.9711,28.9375,28.9711,135700.0
2013-11-14 14:05:00,34.45,34.46,34.44,34.45,89600.0,28.9711,28.9795,28.9627,28.9711,89600.0
2013-11-14 14:10:00,34.45,34.47,34.44,34.45,186400.0,28.9711,28.9879,28.9627,28.9711,186400.0
2013-11-14 14:15:00,34.45,34.48,34.45,34.45,484800.0,28.9711,28.9963,28.9711,28.9711,484800.0
2013-11-14 14:20:00,34.45,34.47,34.45,34.47,177800.0,28.9711,28.9879,28.9711,28.9879,177800.0
2013-11-14 14:25:00,34.46,34.46,34.38,34.38,372100.0,28.9795,28.9795,28.9122,28.9122,372100.0
2013-11-14 14:30:00,34.38,34.4,34.37,34.37,217000.0,28.9122,28.929,28.9038,28.9038,217000.0
2013-11-14 14:35:00,34.38,34.38,34.32,34.34,401100.0,28.9122,28.9122,28.8618,28.8786,401100.0
2013-11-14 14:40:00,34.33,34.36,34.33,34.36,146700.0,28.8702,28.8954,28.8702,28.8954,146700.0
2013-11-14 14:45:00,34.35,34.37,34.35,34.37,112000.0,28.887,28.9038,28.887,28.9038,112000.0
2013-11-14 14:50:00,34.37,34.39,34.34,34.36,316000.0,28.9038,28.9206,28.8786,28.8954,316000.0
2013-11-14 14:55:00,34.36,34.36,34.35,34.36,151900.0,28.8954,28.8954,28.887,28.8954,151900.0
2013-11-14 15:00:00,34.36,34.4,34.36,34.4,287300.0,28.8954,28.929,28.8954,28.929,287300.0
2013-11-14 15:05:00,34.4,34.4,34.38,34.38,194200.0,28.929,28.929,28.9122,28.9122,194200.0
2013-11-14 15:10:00,34.38,34.4,34.38,34.39,147000.0,28.9122,28.929,28.9122,28.9206,147000.0
2013-11-14 15:15:00,34.39,34.4,34.39,34.4,91100.0,28.9206,28.929,28.9206,28.929,91100.0
2013-11-14 15:20:00,34.4,34.4,34.37,34.37,286900.0,28.929,28.929,28.9038,28.9038,286900.0
2013-11-14 15:25:00,34.37,34.38,34.37,34.37,235700.0,28.9038,28.9122,28.9038,28.9038,235700.0
2013-11-14 15:30:00,34.38,34.41,34.37,34.39,421900.0,28.9122,28.9375,28.9038,28.9206,421900.0
2013-11-14 15:35:00,34.38,34.39,34.34,34.34,848800.0,28.9122,28.9206,28.8786,28.8786,848800.0
2013-11-14 15:40:00,34.34,34.39,34.34,34.38,341800.0,28.8786,28.9206,28.8786,28.9122,341800.0
2013-11-14 15:45:00,34.39,34.39,34.36,34.37,488700.0,28.9206,28.9206,28.8954,28.9038,488700.0
2013-11-14 15:50:00,34.38,34.38,34.36,34.36,368000.0,28.9122,28.9122,28.8954,28.8954,368000.0
2013-11-14 15:55:00,34.37,34.39,34.35,34.38,1285600.0,28.9038,28.9206,28.887,28.9122,1285600.0
2013-11-15 09:30:00,34.36,34.45,34.31,34.38,1781800.0,28.8954,28.9711,28.8534,28.9122,1781800.0
2013-11-15 09:35:00,34.37,34.41,34.34,34.4,372800.0,28.9038,28.9375,28.8786,28.929,372800.0
2013-11-15 09:40:00,34.4,34.5,34.39,34.48,438800.0,28.929,29.0131,28.9206,28.9963,438800.0
2013-11-15 09:45:00,34.48,34.57,34.48,34.55,192000.0,28.9963,29.072,28.9963,29.0552,192000.0
2013-11-15 09:50:00,34.56,34.57,34.5,34.53,201100.0,29.0636,29.072,29.0131,29.0384,201100.0
2013-11-15 09:55:00,34.54,34.58,34.51,34.55,419000.0,29.0468,29.0804,29.0216,29.0552,419000.0
2013-11-15 10:00:00,34.55,34.58,34.45,34.46,562500.0,29.0552,29.0804,28.9711,28.9795,562500.0
2013-11-15 10:05:00,34.46,34.52,34.45,34.52,306000.0,28.9795,29.03,28.9711,29.03,306000.0
2013-11-15 10:10:00,34.51,34.51,34.44,34.47,332700.0,29.0216,29.0216,28.9627,28.9879,332700.0
2013-11-15 10:15:00,34.47,34.51,34.44,34.46,630500.0,28.9879,29.0216,28.9627,28.9795,630500.0
2013-11-15 10:20:00,34.45,34.48,34.4,34.46,359800.0,28.9711,28.9963,28.929,28.9795,359800.0
2013-11-15 10:25:00,34.47,34.48,34.42,34.46,263700.0,28.9879,28.9963,28.9459,28.9795,263700.0
2013-11-15 10:30:00,34.45,34.53,34.45,34.53,186500.0,28.9711,29.0384,28.9711,29.0384,186500.0
2013-11-15 10:35:00,34.52,34.54,34.51,34.52,151100.0,29.03,29.0468,29.0216,29.03,151100.0
2013-11-15 10:40:00,34.52,34.54,34.5,34.54,81200.0,29.03,29.0468,29.0131,29.0468,81200.0
2013-11-15 10:45:00,34.54,34.55,34.5,34.55,133400.0,29.0468,29.0552,29.0131,29.0552,133400.0
2013-11-15 10:50:00,34.55,34.56,34.52,34.52,72800.0,29.0552,29.0636,29.03,29.03,72800.0
2013-11-15 10:55:00,34.52,34.54,34.49,34.54,144700.0,29.03,29.0468,29.0047,29.0468,144700.0
2013-11-15 11:00:00,34.54,34.54,34.53,34.54,47800.0,29.0468,29.0468,29.0384,29.0468,47800.0
2013-11-15 11:05:00,34.54,34.54,34.53,34.54,51000.0,29.0468,29.0468,29.0384,29.0468,51000.0
2013-11-15 11:10:00,34.54,34.54,34.52,34.53,87000.0,29.0468,29.0468,29.03,29.0384,87000.0
2013-11-15 11:15:00,34.52,34.56,34.52,34.55,100300.0,29.03,29.0636,29.03,29.0552,100300.0
2013-11-15 11:20:00,34.55,34.61,34.55,34.61,187300.0,29.0552,29.1057,29.0552,29.1057,187300.0
2013-11-15 11:25:00,34.61,34.65,34.6,34.63,191600.0,29.1057,29.1393,29.0972,29.1225,191600.0
2013-11-15 11:30:00,34.63,34.64,34.6,34.6,275700.0,29.1225,29.1309,29.0972,29.0972,275700.0
2013-11-15 11:35:00,34.6,34.62,34.57,34.58,130100.0,29.0972,29.1141,29.072,29.0804,130100.0
2013-11-15 11:40:00,34.59,34.59,34.55,34.58,136800.0,29.0888,29.0888,29.0552,29.0804,136800.0
2013-11-15 11:45:00,34.58,34.58,34.54,34.54,88900.0,29.0804,29.0804,29.0468,29.0468,88900.0
2013-11-15 11:50:00,34.55,34.57,34.51,34.57,201200.0,29.0552,29.072,29.0216,29.072,201200.0
2013-11-15 11:55:00,34.57,34.59,34.56,34.57,98800.0,29.072,29.0888,29.0636,29.072,98800.0
2013-11-15 12:00:00,34.57,34.57,34.54,34.55,59300.0,29.072,29.072,29.0468,29.0552,59300.0
2013-11-15 12:05:00,34.56,34.62,34.55,34.62,173000.0,29.0636,29.1141,29.0552,29.1141,173000.0
2013-11-15 12:10:00,34.62,34.67,34.61,34.67,133600.0,29.1141,29.1561,29.1057,29.1561,133600.0
2013-11-15 12:15:00,34.67,34.7,34.66,34.67,185400.0,29.1561,29.1813,29.1477,29.1561,185400.0
2013-11-15 12:20:00,34.67,34.7,34.65,34.66,245900.0,29.1561,29.1813,29.1393,29.1477,245900.0
2013-11-15 12:25:00,34.65,34.66,34.6,34.61,101800.0,29.1393,29.1477,29.0972,29.1057,101800.0
2013-11-15 12:30:00,34.61,34.71,34.6,34.71,207000.0,29.1057,29.1897,29.0972,29.1897,207000.0
2013-11-15 12:35:00,34.71,34.71,34.69,34.71,90300.0,29.1897,29.1897,29.1729,29.1897,90300.0
2013-11-15 12:40:00,34.7,34.76,34.7,34.76,239000.0,29.1813,29.2318,29.1813,29.2318,239000.0
2013-11-15 12:45:00,34.75,34.77,34.73,34.73,250100.0,29.2234,29.2402,29.2066,29.2066,250100.0
2013-11-15 12:50:00,34.73,34.74,34.7,34.72,179300.0,29.2066,29.215,29.1813,29.1982,179300.0
2013-11-15 12:55:00,34.73,34.73,34.7,34.71,109400.0,29.2066,29.2066,29.1813,29.1897,109400.0
2013-11-15 13:00:00,34.72,34.76,34.71,34.73,161700.0,29.1982,29.2318,29.1897,29.2066,161700.0
2013-11-15 13:05:00,34.73,34.76,34.72,34.73,297900.0,29.2066,29.2318,29.1982,29.2066,297900.0
2013-11-15 13:10:00,34.74,34.78,34.73,34.77,160100.0,29.215,29.2486,29.2066,29.2402,160100.0
2013-11-15 13:15:00,34.78,34.78,34.77,34.77,54500.0,29.2486,29.2486,29.2402,29.2402,54500.0
2013-11-15 13:20:00,34.77,34.78,34.77,34.78,85300.0,29.2402,29.2486,29.2402,29.2486,85300.0
2013-11-15 13:25:00,34.78,34.78,34.73,34.73,109100.0,29.2486,29.2486,29.2066,29.2066,109100.0
2013-11-15 13:30:00,34.73,34.75,34.72,34.75,145100.0,29.2066,29.2234,29.1982,29.2234,145100.0
2013-11-15 13:35:00,34.75,34.78,34.74,34.77,118400.0,29.2234,29.2486,29.215,29.2402,118400.0
2013-11-15 13:40:00,34.77,34.79,34.77,34.79,93400.0,29.2402,29.257,29.2402,29.257,93400.0
2013-11-15 13:45:00,34.79,34.79,34.74,34.74,116800.0,29.257,29.257,29.215,29.215,116800.0
2013-11-15 13:50:00,34.75,34.75,34.74,34.75,50600.0,29.2234,29.2234,29.215,29.2234,50600.0
2013-11-15 13:55:00,34.75,34.75,34.69,34.7,190400.0,29.2234,29.2234,29.1729,29.1813,190400.0
2013-11-15 14:00:00,34.69,34.73,34.69,34.72,114800.0,29.1729,29.2066,29.1729,29.1982,114800.0
2013-11-15 14:05:00,34.72,34.73,34.71,34.73,114800.0,29.1982,29.2066,29.1897,29.2066,114800.0
2013-11-15 14:10:00,34.73,34.73,34.72,34.73,52000.0,29.2066,29.2066,29.1982,29.2066,52000.0
2013-11-15 14:15:00,34.72,34.73,34.67,34.67,149300.0,29.1982,29.2066,29.1561,29.1561,149300.0
2013-11-15 14:20:00,34.68,34.7,34.67,34.7,104900.0,29.1645,29.1813,29.1561,29.1813,104900.0
2013-11-15 14:25:00,34.7,34.72,34.69,34.71,132200.0,29.1813,29.1982,29.1729,29.1897,132200.0
2013-11-15 14:30:00,34.72,34.73,34.71,34.73,91300.0,29.1982,29.2066,29.1897,29.2066,91300.0
2013-11-15 14:35:00,34.73,34.73,34.71,34.72,125400.0,29.2066,29.2066,29.1897,29.1982,125400.0
2013-11-15 14:40:00,34.72,34.73,34.71,34.73,137000.0,29.1982,29.2066,29.1897,29.2066,137000.0
2013-11-15 14:45:00,34.73,34.73,34.69,34.7,243000.0,29.2066,29.2066,29.1729,29.1813,243000.0
2013-11-15 14:50:00,34.7,34.71,34.69,34.71,122600.0,29.1813,29.1897,29.1729,29.1897,122600.0
2013-11-15 14:55:00,34.71,34.73,34.7,34.73,158100.0,29.1897,29.2066,29.1813,29.2066,158100.0
2013-11-15 15:00:00,34.73,34.77,34.72,34.77,244200.0,29.2066,29.2402,29.1982,29.2402,244200.0
2013-11-15 15:05:00,34.77,34.83,34.76,34.82,367600.0,29.2402,29.2907,29.2318,29.2823,367600.0
2013-11-15 15:10:00,34.82,34.88,34.81,34.82,462100.0,29.2823,29.3327,29.2738,29.2823,462100.0
2013-11-15 15:15:00,34.82,34.87,34.77,34.86,306700.0,29.2823,29.3243,29.2402,29.3159,306700.0
2013-11-15 15:20:00,34.87,34.89,34.84,34.89,309200.0,29.3243,29.3411,29.2991,29.3411,309200.0
2013-11-15 15:25:00,34.89,34.89,34.83,34.88,385200.0,29.3411,29.3411,29.2907,29.3327,385200.0
2013-11-15 15:30:00,34.87,34.88,34.81,34.81,198000.0,29.3243,29.3327,29.2738,29.2738,198000.0
2013-11-15 15:35:00,34.81,34.84,34.79,34.83,302000.0,29.2738,29.2991,29.257,29.2907,302000.0
2013-11-15 15:40:00,34.83,34.84,34.78,34.81,400900.0,29.2907,29.2991,29.2486,29.2738,400900.0
2013-11-15 15:45:00,34.82,34.84,34.79,34.8,393100.0,29.2823,29.2991,29.257,29.2654,393100.0
2013-11-15 15:50:00,34.8,34.83,34.8,34.81,419000.0,29.2654,29.2907,29.2654,29.2738,419000.0
2013-11-15 15:55:00,34.81,34.93,34.81,34.92,1910700.0,29.2738,29.3748,29.2738,29.3663,1910700.0
2013-11-18 09:30:00,34.88,34.93,34.84,34.9,380100.0,29.3327,29.3748,29.2991,29.3495,380100.0
2013-11-18 09:35:00,34.89,34.94,34.87,34.94,250600.0,29.3411,29.3832,29.3243,29.3832,250600.0
2013-11-18 09:40:00,34.94,34.94,34.82,34.87,296300.0,29.3832,29.3832,29.2823,29.3243,296300.0
2013-11-18 09:45:00,34.87,34.88,34.82,34.87,157600.0,29.3243,29.3327,29.2823,29.3243,157600.0
2013-11-18 09:50:00,34.87,34.93,34.84,34.93,180800.0,29.3243,29.3748,29.2991,29.3748,180800.0
2013-11-18 09:55:00,34.93,34.94,34.88,34.92,250500.0,29.3748,29.3832,29.3327,29.3663,250500.0
2013-11-18 10:00:00,34.93,34.93,34.85,34.89,135600.0,29.3748,29.3748,29.3075,29.3411,135600.0
2013-11-18 10:05:00,34.89,34.9,34.85,34.9,145500.0,29.3411,29.3495,29.3075,29.3495,145500.0
2013-11-18 10:10:00,34.9,34.91,34.88,34.9,147400.0,29.3495,29.3579,29.3327,29.3495,147400.0
2013-11-18 10:15:00,34.9,34.92,34.88,34.9,205500.0,29.3495,29.3663,29.3327,29.3495,205500.0
2013-11-18 10:20:00,34.91,34.94,34.89,34.9,164500.0,29.3579,29.3832,29.3411,29.3495,164500.0
2013-11-18 10:25:00,34.9,34.92,34.88,34.91,184400.0,29.3495,29.3663,29.3327,29.3579,184400.0
2013-11-18 10:30:00,34.91,34.93,34.89,34.93,158600.0,29.3579,29.3748,29.3411,29.3748,158600.0
2013-11-18 10:35:00,34.92,34.93,34.89,34.91,119500.0,29.3663,29.3748,29.3411,29.3579,119500.0
2013-11-18 10:40:00,34.91,34.91,34.88,34.9,131300.0,29.3579,29.3579,29.3327,29.3495,131300.0
2013-11-18 10:45:00,34.91,34.94,34.91,34.94,57900.0,29.3579,29.3832,29.3579,29.3832,57900.0
2013-11-18 10:50:00,34.94,34.94,34.88,34.93,164400.0,29.3832,29.3832,29.3327,29.3748,164400.0
2013-11-18 10:55:00,34.93,34.95,34.92,34.94,141900.0,29.3748,29.3916,29.3663,29.3832,141900.0
2013-11-18 11:00:00,34.95,34.97,34.94,34.96,118900.0,29.3916,29.4084,29.3832,29.4,118900.0
2013-11-18 11:05:00,34.96,34.97,34.95,34.95,137000.0,29.4,29.4084,29.3916,29.3916,137000.0
2013-11-18 11:10:00,34.95,34.97,34.94,34.97,72700.0,29.3916,29.4084,29.3832,29.4084,72700.0
2013-11-18 11:15:00,34.97,34.98,34.96,34.97,169900.0,29.4084,29.4168,29.4,29.4084,169900.0
2013-11-18 11:20:00,34.98,34.99,34.96,34.96,178100.0,29.4168,29.4252,29.4,29.4,178100.0
2013-11-18 11:25:00,34.97,34.97,34.94,34.94,62000.0,29.4084,29.4084,29.3832,29.3832,62000.0
2013-11-18 11:30:00,34.95,34.95,34.92,34.94,127500.0,29.3916,29.3916,29.3663,29.3832,127500.0
2013-11-18 11:35:00,34.94,34.95,34.92,34.93,88300.0,29.3832,29.3916,29.3663,29.3748,88300.0
2013-11-18 11:40:00,34.93,34.94,34.91,34.92,73600.0,29.3748,29.3832,29.3579,29.3663,73600.0
2013-11-18 11:45:00,34.92,34.93,34.88,34.9,72800.0,29.3663,29.3748,29.3327,29.3495,72800.0
2013-11-18 11:50:00,34.9,34.91,34.88,34.88,121100.0,29.3495,29.3579,29.3327,29.3327,121100.0
2013-11-18 11:55:00,34.89,34.91,34.88,34.91,46600.0,29.3411,29.3579,29.3327,29.3579,46600.0
2013-11-18 12:00:00,34.91,34.92,34.9,34.91,76800.0,29.3579,29.3663,29.3495,29.3579,76800.0
2013-11-18 12:05:00,34.92,34.92,34.91,34.92,59200.0,29.3663,29.3663,29.3579,29.3663,59200.0
2013-11-18 12:10:00,34.92,34.92,34.91,34.92,50100.0,29.3663,29.3663,29.3579,29.3663,50100.0
2013-11-18 12:15:00,34.92,34.94,34.91,34.92,92700.0,29.3663,29.3832,29.3579,29.3663,92700.0
2013-11-18 12:20:00,34.93,34.94,34.92,34.94,40200.0,29.3748,29.3832,29.3663,29.3832,40200.0
2013-11-18 12:25:00,34.94,34.95,34.93,34.94,67200.0,29.3832,29.3916,29.3748,29.3832,67200.0
2013-11-18 12:30:00,34.94,34.95,34.93,34.94,117400.0,29.3832,29.3916,29.3748,29.3832,117400.0
2013-11-18 12:35:00,34.95,34.97,34.94,34.95,88700.0,29.3916,29.4084,29.3832,29.3916,88700.0
2013-11-18 12:40:00,34.94,34.95,34.93,34.95,105700.0,29.3832,29.3916,29.3748,29.3916,105700.0
2013-11-18 12:45:00,34.94,34.98,34.94,34.97,63700.0,29.3832,29.4168,29.3832,29.4084,63700.0
2013-11-18 12:50:00,34.97,34.99,34.96,34.99,134300.0,29.4084,29.4252,29.4,29.4252,134300.0
2013-11-18 12:55:00,34.99,35.0,34.98,34.99,251300.0,29.4252,29.4336,29.4168,29.4252,251300.0
2013-11-18 13:00:00,34.99,35.0,34.98,35.0,153000.0,29.4252,29.4336,29.4168,29.4336,153000.0
2013-11-18 13:05:00,35.0,35.0,34.98,34.98,44600.0,29.4336,29.4336,29.4168,29.4168,44600.0
2013-11-18 13:10:00,34.99,35.0,34.98,34.99,143200.0,29.4252,29.4336,29.4168,29.4252,143200.0
2013-11-18 13:15:00,34.99,35.0,34.98,35.0,30700.0,29.4252,29.4336,29.4168,29.4336,30700.0
2013-11-18 13:20:00,34.99,35.06,34.99,35.04,944900.0,29.4252,29.4841,29.4252,29.4673,944900.0
2013-11-18 13:25:00,35.05,35.1,35.04,35.1,141000.0,29.4757,29.5177,29.4673,29.5177,141000.0
2013-11-18 13:30:00,35.1,35.13,35.09,35.11,181300.0,29.5177,29.543,29.5093,29.5261,181300.0
2013-11-18 13:35:00,35.11,35.11,35.07,35.1,98400.0,29.5261,29.5261,29.4925,29.5177,98400.0
2013-11-18 13:40:00,35.11,35.12,35.07,35.07,62300.0,29.5261,29.5345,29.4925,29.4925,62300.0
2013-11-18 13:45:00,35.07,35.12,35.07,35.08,185300.0,29.4925,29.5345,29.4925,29.5009,185300.0
2013-11-18 13:50:00,35.08,35.1,35.07,35.08,70000.0,29.5009,29.5177,29.4925,29.5009,70000.0
2013-11-18 13:55:00,35.07,35.09,35.04,35.07,137400.0,29.4925,29.5093,29.4673,29.4925,137400.0
2013-11-18 14:00:00,35.07,35.08,35.05,35.08,122300.0,29.4925,29.5009,29.4757,29.5009,122300.0
2013-11-18 14:05:00,35.09,35.09,35.06,35.06,58500.0,29.5093,29.5093,29.4841,29.4841,58500.0
2013-11-18 14:10:00,35.05,35.06,35.02,35.05,99700.0,29.4757,29.4841,29.4504,29.4757,99700.0
2013-11-18 14:15:00,35.06,35.06,35.03,35.03,110500.0,29.4841,29.4841,29.4589,29.4589,110500.0
2013-11-18 14:20:00,35.04,35.04,35.01,35.01,116000.0,29.4673,29.4673,29.442,29.442,116000.0
2013-11-18 14:25:00,35.02,35.05,35.01,35.05,84200.0,29.4504,29.4757,29.442,29.4757,84200.0
2013-11-18 14:30:00,35.05,35.05,35.0,35.02,162600.0,29.4757,29.4757,29.4336,29.4504,162600.0
2013-11-18 14:35:00,35.02,35.02,34.98,34.98,63900.0,29.4504,29.4504,29.4168,29.4168,63900.0
2013-11-18 14:40:00,34.99,34.99,34.95,34.97,95900.0,29.4252,29.4252,29.3916,29.4084,95900.0
2013-11-18 14:45:00,34.96,34.97,34.92,34.94,131700.0,29.4,29.4084,29.3663,29.3832,131700.0
2013-11-18 14:50:00,34.94,34.97,34.94,34.97,126100.0,29.3832,29.4084,29.3832,29.4084,126100.0
2013-11-18 14:55:00,34.97,34.98,34.95,34.97,116200.0,29.4084,29.4168,29.3916,29.4084,116200.0
2013-11-18 15:00:00,34.97,34.98,34.96,34.96,152600.0,29.4084,29.4168,29.4,29.4,152600.0
2013-11-18 15:05:00,34.97,34.98,34.94,34.94,340000.0,29.4084,29.4168,29.3832,29.3832,340000.0
2013-11-18 15:10:00,34.93,34.95,34.86,34.87,441100.0,29.3748,29.3916,29.3159,29.3243,441100.0
2013-11-18 15:15:00,34.87,34.97,34.84,34.96,411600.0,29.3243,29.4084,29.2991,29.4,411600.0
2013-11-18 15:20:00,34.96,34.97,34.9,34.9,192900.0,29.4,29.4084,29.3495,29.3495,192900.0
2013-11-18 15:25:00,34.91,34.93,34.86,34.92,287400.0,29.3579,29.3748,29.3159,29.3663,287400.0
2013-11-18 15:30:00,34.91,34.92,34.87,34.91,246900.0,29.3579,29.3663,29.3243,29.3579,246900.0
2013-11-18 15:35:00,34.9,34.94,34.9,34.94,237400.0,29.3495,29.3832,29.3495,29.3832,237400.0
2013-11-18 15:40:00,34.94,34.95,34.9,34.91,312400.0,29.3832,29.3916,29.3495,29.3579,312400.0
2013-11-18 15:45:00,34.92,34.92,34.87,34.89,397600.0,29.3663,29.3663,29.3243,29.3411,397600.0
2013-11-18 15:50:00,34.89,34.93,34.87,34.89,817200.0,29.3411,29.3748,29.3243,29.3411,817200.0
2013-11-18 15:55:00,34.89,34.95,34.87,34.92,1141600.0,29.3411,29.3916,29.3243,29.3663,1141600.0
2013-11-19 09:30:00,34.93,34.99,34.82,34.86,454600.0,29.3748,29.4252,29.2823,29.3159,454600.0
2013-11-19 09:35:00,34.86,34.93,34.82,34.82,214700.0,29.3159,29.3748,29.2823,29.2823,214700.0
2013-11-19 09:40:00,34.82,34.85,34.81,34.81,417100.0,29.2823,29.3075,29.2738,29.2738,417100.0
2013-11-19 09:45:00,34.81,34.82,34.72,34.79,295500.0,29.2738,29.2823,29.1982,29.257,295500.0
2013-11-19 09:50:00,34.8,34.88,34.79,34.88,304400.0,29.2654,29.3327,29.257,29.3327,304400.0
2013-11-19 09:55:00,34.88,34.88,34.8,34.81,166500.0,29.3327,29.3327,29.2654,29.2738,166500.0
2013-11-19 10:00:00,34.82,34.9,34.81,34.88,187200.0,29.2823,29.3495,29.2738,29.3327,187200.0
2013-11-19 10:05:00,34.88,34.92,34.88,34.91,206500.0,29.3327,29.3663,29.3327,29.3579,206500.0
2013-11-19 10:10:00,34.91,34.94,34.9,34.91,213200.0,29.3579,29.3832,29.3495,29.3579,213200.0
2013-11-19 10:15:00,34.91,34.95,34.9,34.91,189400.0,29.3579,29.3916,29.3495,29.3579,189400.0
2013-11-19 10:20:00,34.9,34.92,34.89,34.9,243300.0,29.3495,29.3663,29.3411,29.3495,243300.0
2013-11-19 10:25:00,34.91,34.91,34.82,34.82,163300.0,29.3579,29.3579,29.2823,29.2823,163300.0
2013-11-19 10:30:00,34.82,34.83,34.8,34.83,118300.0,29.2823,29.2907,29.2654,29.2907,118300.0
2013-11-19 10:35:00,34.83,34.9,34.81,34.87,299200.0,29.2907,29.3495,29.2738,29.3243,299200.0
2013-11-19 10:40:00,34.86,34.89,34.85,34.85,105400.0,29.3159,29.3411,29.3075,29.3075,105400.0
2013-11-19 10:45:00,34.86,34.86,34.79,34.79,93900.0,29.3159,29.3159,29.257,29.257,93900.0
2013-11-19 10:50:00,34.79,34.8,34.71,34.73,432800.0,29.257,29.2654,29.1897,29.2066,432800.0
2013-11-19 10:55:00,34.73,34.8,34.72,34.8,124200.0,29.2066,29.2654,29.1982,29.2654,124200.0
2013-11-19 11:00:00,34.8,34.8,34.73,34.73,154800.0,29.2654,29.2654,29.2066,29.2066,154800.0
2013-11-19 11:05:00,34.74,34.77,34.73,34.73,109700.0,29.215,29.2402,29.2066,29.2066,109700.0
2013-11-19 11:10:00,34.72,34.73,34.68,34.7,136400.0,29.1982,29.2066,29.1645,29.1813,136400.0
2013-11-19 11:15:00,34.7,34.77,34.7,34.75,154900.0,29.1813,29.2402,29.1813,29.2234,154900.0
2013-11-19 11:20:00,34.74,34.75,34.7,34.7,102300.0,29.215,29.2234,29.1813,29.1813,102300.0
2013-11-19 11:25:00,34.71,34.75,34.7,34.73,110700.0,29.1897,29.2234,29.1813,29.2066,110700.0
2013-11-19 11:30:00,34.73,34.74,34.71,34.72,128300.0,29.2066,29.215,29.1897,29.1982,128300.0
2013-11-19 11:35:00,34.72,34.73,34.7,34.7,62800.0,29.1982,29.2066,29.1813,29.1813,62800.0
2013-11-19 11:40:00,34.71,34.71,34.63,34.64,169600.0,29.1897,29.1897,29.1225,29.1309,169600.0
2013-11-19 11:45:00,34.64,34.69,34.63,34.67,124300.0,29.1309,29.1729,29.1225,29.1561,124300.0
2013-11-19 11:50:00,34.67,34.72,34.67,34.72,87700.0,29.1561,29.1982,29.1561,29.1982,87700.0
2013-11-19 11:55:00,34.72,34.73,34.7,34.72,94300.0,29.1982,29.2066,29.1813,29.1982,94300.0
2013-11-19 12:00:00,34.73,34.73,34.69,34.71,98100.0,29.2066,29.2066,29.1729,29.1897,98100.0
2013-11-19 12:05:00,34.72,34.82,34.72,34.82,155800.0,29.1982,29.2823,29.1982,29.2823,155800.0
2013-11-19 12:10:00,34.82,34.82,34.77,34.79,93800.0,29.2823,29.2823,29.2402,29.257,93800.0
2013-11-19 12:15:00,34.8,34.81,34.76,34.77,173300.0,29.2654,29.2738,29.2318,29.2402,173300.0
2013-11-19 12:20:00,34.77,34.82,34.74,34.81,103600.0,29.2402,29.2823,29.215,29.2738,103600.0
2013-11-19 12:25:00,34.81,34.82,34.79,34.8,105300.0,29.2738,29.2823,29.257,29.2654,105300.0
2013-11-19 12:30:00,34.8,34.81,34.77,34.8,110900.0,29.2654,29.2738,29.2402,29.2654,110900.0
2013-11-19 12:35:00,34.81,34.81,34.77,34.78,87000.0,29.2738,29.2738,29.2402,29.2486,87000.0
2013-11-19 12:40:00,34.78,34.79,34.71,34.72,99000.0,29.2486,29.257,29.1897,29.1982,99000.0
2013-11-19 12:45:00,34.71,34.75,34.71,34.73,88800.0,29.1897,29.2234,29.1897,29.2066,88800.0
2013-11-19 12:50:00,34.73,34.74,34.73,34.73,45500.0,29.2066,29.215,29.2066,29.2066,45500.0
2013-11-19 12:55:00,34.73,34.74,34.66,34.66,81300.0,29.2066,29.215,29.1477,29.1477,81300.0
2013-11-19 13:00:00,34.67,34.71,34.66,34.7,80000.0,29.1561,29.1897,29.1477,29.1813,80000.0
2013-11-19 13:05:00,34.71,34.72,34.7,34.72,99400.0,29.1897,29.1982,29.1813,29.1982,99400.0
2013-11-19 13:10:00,34.72,34.75,34.71,34.73,115000.0,29.1982,29.2234,29.1897,29.2066,115000.0
2013-11-19 13:15:00,34.72,34.75,34.71,34.75,77800.0,29.1982,29.2234,29.1897,29.2234,77800.0
2013-11-19 13:20:00,34.74,34.75,34.68,34.68,114400.0,29.215,29.2234,29.1645,29.1645,114400.0
2013-11-19 13:25:00,34.68,34.71,34.65,34.65,106000.0,29.1645,29.1897,29.1393,29.1393,106000.0
2013-11-19 13:30:00,34.65,34.71,34.64,34.71,83300.0,29.1393,29.1897,29.1309,29.1897,83300.0
2013-11-19 13:35:00,34.7,34.73,34.68,34.7,155000.0,29.1813,29.2066,29.1645,29.1813,155000.0
2013-11-19 13:40:00,34.7,34.73,34.7,34.73,57900.0,29.1813,29.2066,29.1813,29.2066,57900.0
2013-11-19 13:45:00,34.73,34.74,34.72,34.73,66000.0,29.2066,29.215,29.1982,29.2066,66000.0
2013-11-19 13:50:00,34.73,34.73,34.68,34.72,107000.0,29.2066,29.2066,29.1645,29.1982,107000.0
2013-11-19 13:55:00,34.72,34.72,34.67,34.68,126300.0,29.1982,29.1982,29.1561,29.1645,126300.0
2013-11-19 14:00:00,34.68,34.73,34.67,34.68,218000.0,29.1645,29.2066,29.1561,29.1645,218000.0
2013-11-19 14:05:00,34.67,34.71,34.65,34.66,188400.0,29.1561,29.1897,29.1393,29.1477,188400.0
2013-11-19 14:10:00,34.65,34.67,34.63,34.66,182500.0,29.1393,29.1561,29.1225,29.1477,182500.0
2013-11-19 14:15:00,34.66,34.68,34.66,34.68,113500.0,29.1477,29.1645,29.1477,29.1645,113500.0
2013-11-19 14:20:00,34.68,34.68,34.64,34.65,159200.0,29.1645,29.1645,29.1309,29.1393,159200.0
2013-11-19 14:25:00,34.65,34.66,34.64,34.64,138900.0,29.1393,29.1477,29.1309,29.1309,138900.0
2013-11-19 14:30:00,34.64,34.68,34.64,34.68,271100.0,29.1309,29.1645,29.1309,29.1645,271100.0
2013-11-19 14:35:00,34.68,34.72,34.67,34.72,340800.0,29.1645,29.1982,29.1561,29.1982,340800.0
2013-11-19 14:40:00,34.72,34.73,34.69,34.7,127400.0,29.1982,29.2066,29.1729,29.1813,127400.0
2013-11-19 14:45:00,34.7,34.72,34.7,34.7,203400.0,29.1813,29.1982,29.1813,29.1813,203400.0
2013-11-19 14:50:00,34.7,34.71,34.68,34.69,118300.0,29.1813,29.1897,29.1645,29.1729,118300.0
2013-11-19 14:55:00,34.69,34.69,34.68,34.69,60000.0,29.1729,29.1729,29.1645,29.1729,60000.0
2013-11-19 15:00:00,34.69,34.77,34.68,34.75,206200.0,29.1729,29.2402,29.1645,29.2234,206200.0
2013-11-19 15:05:00,34.75,34.79,34.75,34.76,144900.0,29.2234,29.257,29.2234,29.2318,144900.0
2013-11-19 15:10:00,34.76,34.77,34.73,34.74,179300.0,29.2318,29.2402,29.2066,29.215,179300.0
2013-11-19 15:15:00,34.73,34.79,34.73,34.79,175200.0,29.2066,29.257,29.2066,29.257,175200.0
2013-11-19 15:20:00,34.79,34.79,34.78,34.78,87000.0,29.257,29.257,29.2486,29.2486,87000.0
2013-11-19 15:25:00,34.78,34.79,34.75,34.77,234200.0,29.2486,29.257,29.2234,29.2402,234200.0
2013-11-19 15:30:00,34.76,34.77,34.73,34.73,214900.0,29.2318,29.2402,29.2066,29.2066,214900.0
2013-11-19 15:35:00,34.73,34.75,34.72,34.74,223000.0,29.2066,29.2234,29.1982,29.215,223000.0
2013-11-19 15:40:00,34.73,34.77,34.72,34.77,213000.0,29.2066,29.2402,29.1982,29.2402,213000.0
2013-11-19 15:45:00,34.76,34.77,34.73,34.76,311300.0,29.2318,29.2402,29.2066,29.2318,311300.0
2013-11-19 15:50:00,34.76,34.78,34.74,34.74,318800.0,29.2318,29.2486,29.215,29.215,318800.0
2013-11-19 15:55:00,34.74,34.78,34.73,34.76,645500.0,29.215,29.2486,29.2066,29.2318,645500.0
2013-11-20 09:30:00,34.84,34.97,34.82,34.95,267500.0,29.2991,29.4084,29.2823,29.3916,267500.0
2013-11-20 09:35:00,34.96,34.96,34.84,34.84,117200.0,29.4,29.4,29.2991,29.2991,117200.0
2013-11-20 09:40:00,34.84,34.9,34.81,34.87,174600.0,29.2991,29.3495,29.2738,29.3243,174600.0
2013-11-20 09:45:00,34.87,34.91,34.82,34.87,247300.0,29.3243,29.3579,29.2823,29.3243,247300.0
2013-11-20 09:50:00,34.88,34.93,34.85,34.88,145200.0,29.3327,29.3748,29.3075,29.3327,145200.0
2013-11-20 09:55:00,34.88,34.91,34.84,34.91,287500.0,29.3327,29.3579,29.2991,29.3579,287500.0
2013-11-20 10:00:00,34.91,34.94,34.88,34.93,213400.0,29.3579,29.3832,29.3327,29.3748,213400.0
2013-11-20 10:05:00,34.92,34.93,34.88,34.91,143900.0,29.3663,29.3748,29.3327,29.3579,143900.0
2013-11-20 10:10:00,34.92,34.94,34.9,34.93,115200.0,29.3663,29.3832,29.3495,29.3748,115200.0
2013-11-20 10:15:00,34.94,34.94,34.9,34.92,111000.0,29.3832,29.3832,29.3495,29.3663,111000.0
2013-11-20 10:20:00,34.92,34.97,34.91,34.94,256400.0,29.3663,29.4084,29.3579,29.3832,256400.0
2013-11-20 10:25:00,34.95,34.97,34.92,34.94,241900.0,29.3916,29.4084,29.3663,29.3832,241900.0
2013-11-20 10:30:00,34.94,34.95,34.86,34.86,140600.0,29.3832,29.3916,29.3159,29.3159,140600.0
2013-11-20 10:35:00,34.86,34.86,34.79,34.83,215800.0,29.3159,29.3159,29.257,29.2907,215800.0
2013-11-20 10:40:00,34.82,34.86,34.82,34.86,225800.0,29.2823,29.3159,29.2823,29.3159,225800.0
2013-11-20 10:45:00,34.87,34.89,34.83,34.84,214500.0,29.3243,29.3411,29.2907,29.2991,214500.0
2013-11-20 10:50:00,34.84,34.87,34.8,34.87,239400.0,29.2991,29.3243,29.2654,29.3243,239400.0
2013-11-20 10:55:00,34.86,34.88,34.85,34.87,168100.0,29.3159,29.3327,29.3075,29.3243,168100.0
2013-11-20 11:00:00,34.87,34.88,34.85,34.88,72200.0,29.3243,29.3327,29.3075,29.3327,72200.0
2013-11-20 11:05:00,34.88,34.91,34.87,34.9,129600.0,29.3327,29.3579,29.3243,29.3495,129600.0
2013-11-20 11:10:00,34.9,34.91,34.86,34.88,149800.0,29.3495,29.3579,29.3159,29.3327,149800.0
2013-11-20 11:15:00,34.88,34.91,34.86,34.89,224900.0,29.3327,29.3579,29.3159,29.3411,224900.0
2013-11-20 11:20:00,34.88,34.91,34.88,34.91,110600.0,29.3327,29.3579,29.3327,29.3579,110600.0
2013-11-20 11:25:00,34.91,34.95,34.9,34.94,130300.0,29.3579,29.3916,29.3495,29.3832,130300.0
2013-11-20 11:30:00,34.94,34.96,34.93,34.95,174500.0,29.3832,29.4,29.3748,29.3916,174500.0
2013-11-20 11:35:00,34.95,34.97,34.93,34.93,138300.0,29.3916,29.4084,29.3748,29.3748,138300.0
2013-11-20 11:40:00,34.94,34.96,34.93,34.95,71900.0,29.3832,29.4,29.3748,29.3916,71900.0
2013-11-20 11:45:00,34.95,34.97,34.95,34.96,129900.0,29.3916,29.4084,29.3916,29.4,129900.0
2013-11-20 11:50:00,34.95,34.97,34.94,34.94,93000.0,29.3916,29.4084,29.3832,29.3832,93000.0
2013-11-20 11:55:00,34.95,34.95,34.92,34.93,69100.0,29.3916,29.3916,29.3663,29.3748,69100.0
2013-11-20 12:00:00,34.93,34.95,34.92,34.93,76200.0,29.3748,29.3916,29.3663,29.3748,76200.0
2013-11-20 12:05:00,34.93,34.95,34.93,34.95,45800.0,29.3748,29.3916,29.3748,29.3916,45800.0
2013-11-20 12:10:00,34.94,34.96,34.93,34.95,80600.0,29.3832,29.4,29.3748,29.3916,80600.0
2013-11-20 12:15:00,34.94,34.97,34.94,34.95,101700.0,29.3832,29.4084,29.3832,29.3916,101700.0
2013-11-20 12:20:00,34.95,34.97,34.95,34.97,63000.0,29.3916,29.4084,29.3916,29.4084,63000.0
2013-11-20 12:25:00,34.96,34.97,34.93,34.94,62100.0,29.4,29.4084,29.3748,29.3832,62100.0
2013-11-20 12:30:00,34.93,34.94,34.92,34.93,48600.0,29.3748,29.3832,29.3663,29.3748,48600.0
2013-11-20 12:35:00,34.92,34.94,34.92,34.92,107000.0,29.3663,29.3832,29.3663,29.3663,107000.0
2013-11-20 12:40:00,34.93,34.93,34.89,34.91,68100.0,29.3748,29.3748,29.3411,29.3579,68100.0
2013-11-20 12:45:00,34.91,34.92,34.9,34.91,48100.0,29.3579,29.3663,29.3495,29.3579,48100.0
2013-11-20 12:50:00,34.91,34.91,34.9,34.91,67800.0,29.3579,29.3579,29.3495,29.3579,67800.0
2013-11-20 12:55:00,34.91,34.92,34.9,34.91,89000.0,29.3579,29.3663,29.3495,29.3579,89000.0
2013-11-20 13:00:00,34.91,34.93,34.9,34.9,103300.0,29.3579,29.3748,29.3495,29.3495,103300.0
2013-11-20 13:05:00,34.91,34.91,34.9,34.9,27000.0,29.3579,29.3579,29.3495,29.3495,27000.0
2013-11-20 13:10:00,34.91,34.91,34.9,34.91,43300.0,29.3579,29.3579,29.3495,29.3579,43300.0
2013-11-20 13:15:00,34.91,34.91,34.87,34.87,101500.0,29.3579,29.3579,29.3243,29.3243,101500.0
2013-11-20 13:20:00,34.87,34.89,34.87,34.88,58700.0,29.3243,29.3411,29.3243,29.3327,58700.0
2013-11-20 13:25:00,34.89,34.92,34.88,34.92,60300.0,29.3411,29.3663,29.3327,29.3663,60300.0
2013-11-20 13:30:00,34.91,34.93,34.91,34.93,37600.0,29.3579,29.3748,29.3579,29.3748,37600.0
2013-11-20 13:35:00,34.93,34.93,34.92,34.93,32900.0,29.3748,29.3748,29.3663,29.3748,32900.0
2013-11-20 13:40:00,34.93,34.96,34.92,34.95,104600.0,29.3748,29.4,29.3663,29.3916,104600.0
2013-11-20 13:45:00,34.94,34.95,34.93,34.93,42800.0,29.3832,29.3916,29.3748,29.3748,42800.0
2013-11-20 13:50:00,34.93,34.94,34.93,34.93,38700.0,29.3748,29.3832,29.3748,29.3748,38700.0
2013-11-20 13:55:00,34.94,34.94,34.92,34.93,40200.0,29.3832,29.3832,29.3663,29.3748,40200.0
2013-11-20 14:00:00,34.92,34.93,34.83,34.9,354100.0,29.3663,29.3748,29.2907,29.3495,354100.0
2013-11-20 14:05:00,34.9,34.92,34.81,34.81,220300.0,29.3495,29.3663,29.2738,29.2738,220300.0
2013-11-20 14:10:00,34.82,34.82,34.73,34.74,280900.0,29.2823,29.2823,29.2066,29.215,280900.0
2013-11-20 14:15:00,34.75,34.86,34.73,34.84,151500.0,29.2234,29.3159,29.2066,29.2991,151500.0
2013-11-20 14:20:00,34.84,34.87,34.83,34.86,99400.0,29.2991,29.3243,29.2907,29.3159,99400.0
2013-11-20 14:25:00,34.87,34.87,34.83,34.85,117600.0,29.3243,29.3243,29.2907,29.3075,117600.0
2013-11-20 14:30:00,34.86,34.87,34.83,34.84,104500.0,29.3159,29.3243,29.2907,29.2991,104500.0
2013-11-20 14:35:00,34.84,34.85,34.8,34.82,146700.0,29.2991,29.3075,29.2654,29.2823,146700.0
2013-11-20 14:40:00,34.81,34.82,34.76,34.81,116900.0,29.2738,29.2823,29.2318,29.2738,116900.0
2013-11-20 14:45:00,34.81,34.85,34.8,34.85,128400.0,29.2738,29.3075,29.2654,29.3075,128400.0
2013-11-20 14:50:00,34.84,34.85,34.79,34.81,130200.0,29.2991,29.3075,29.257,29.2738,130200.0
2013-11-20 14:55:00,34.82,34.82,34.78,34.81,111200.0,29.2823,29.2823,29.2486,29.2738,111200.0
2013-11-20 15:00:00,34.81,34.82,34.74,34.75,145700.0,29.2738,29.2823,29.215,29.2234,145700.0
2013-11-20 15:05:00,34.75,34.76,34.67,34.67,185300.0,29.2234,29.2318,29.1561,29.1561,185300.0
2013-11-20 15:10:00,34.68,34.72,34.67,34.7,133900.0,29.1645,29.1982,29.1561,29.1813,133900.0
2013-11-20 15:15:00,34.7,34.74,34.7,34.73,87100.0,29.1813,29.215,29.1813,29.2066,87100.0
2013-11-20 15:20:00,34.73,34.77,34.71,34.75,216800.0,29.2066,29.2402,29.1897,29.2234,216800.0
2013-11-20 15:25:00,34.75,34.79,34.75,34.77,174400.0,29.2234,29.257,29.2234,29.2402,174400.0
2013-11-20 15:30:00,34.76,34.77,34.7,34.7,147900.0,29.2318,29.2402,29.1813,29.1813,147900.0
2013-11-20 15:35:00,34.7,34.76,34.69,34.76,197500.0,29.1813,29.2318,29.1729,29.2318,197500.0
2013-11-20 15:40:00,34.76,34.81,34.76,34.77,229600.0,29.2318,29.2738,29.2318,29.2402,229600.0
2013-11-20 15:45:00,34.77,34.77,34.73,34.76,262400.0,29.2402,29.2402,29.2066,29.2318,262400.0
2013-11-20 15:50:00,34.75,34.76,34.71,34.73,275100.0,29.2234,29.2318,29.1897,29.2066,275100.0
2013-11-20 15:55:00,34.73,34.79,34.72,34.76,563100.0,29.2066,29.257,29.1982,29.2318,563100.0
2013-11-21 09:30:00,34.84,34.95,34.79,34.91,352200.0,29.2991,29.3916,29.257,29.3579,352200.0
2013-11-21 09:35:00,34.91,34.96,34.88,34.93,201200.0,29.3579,29.4,29.3327,29.3748,201200.0
2013-11-21 09:40:00,34.92,34.92,34.83,34.88,186300.0,29.3663,29.3663,29.2907,29.3327,186300.0
2013-11-21 09:45:00,34.87,34.91,34.84,34.86,250700.0,29.3243,29.3579,29.2991,29.3159,250700.0
2013-11-21 09:50:00,34.85,34.92,34.85,34.91,190100.0,29.3075,29.3663,29.3075,29.3579,190100.0
2013-11-21 09:55:00,34.91,34.97,34.9,34.94,252400.0,29.3579,29.4084,29.3495,29.3832,252400.0
2013-11-21 10:00:00,34.95,34.98,34.92,34.98,182600.0,29.3916,29.4168,29.3663,29.4168,182600.0
2013-11-21 10:05:00,34.97,35.03,34.97,35.03,298500.0,29.4084,29.4589,29.4084,29.4589,298500.0
2013-11-21 10:10:00,35.03,35.05,34.96,34.99,159600.0,29.4589,29.4757,29.4,29.4252,159600.0
2013-11-21 10:15:00,34.99,35.01,34.95,35.0,143200.0,29.4252,29.442,29.3916,29.4336,143200.0
2013-11-21 10:20:00,35.0,35.02,34.98,34.98,153000.0,29.4336,29.4504,29.4168,29.4168,153000.0
2013-11-21 10:25:00,34.98,34.99,34.95,34.97,100300.0,29.4168,29.4252,29.3916,29.4084,100300.0
2013-11-21 10:30:00,34.98,35.01,34.98,34.99,117700.0,29.4168,29.442,29.4168,29.4252,117700.0
2013-11-21 10:35:00,35.0,35.0,34.98,35.0,115100.0,29.4336,29.4336,29.4168,29.4336,115100.0
2013-11-21 10:40:00,35.0,35.02,34.99,35.0,165400.0,29.4336,29.4504,29.4252,29.4336,165400.0
2013-11-21 10:45:00,35.01,35.02,34.93,34.93,200700.0,29.442,29.4504,29.3748,29.3748,200700.0
2013-11-21 10:50:00,34.93,34.95,34.92,34.92,76600.0,29.3748,29.3916,29.3663,29.3663,76600.0
2013-11-21 10:55:00,34.92,34.92,34.81,34.81,228100.0,29.3663,29.3663,29.2738,29.2738,228100.0
2013-11-21 11:00:00,34.81,34.82,34.78,34.82,144500.0,29.2738,29.2823,29.2486,29.2823,144500.0
2013-11-21 11:05:00,34.82,34.82,34.76,34.77,129900.0,29.2823,29.2823,29.2318,29.2402,129900.0
2013-11-21 11:10:00,34.77,34.78,34.73,34.75,133800.0,29.2402,29.2486,29.2066,29.2234,133800.0
2013-11-21 11:15:00,34.75,34.78,34.72,34.77,108400.0,29.2234,29.2486,29.1982,29.2402,108400.0
2013-11-21 11:20:00,34.77,34.79,34.75,34.75,71300.0,29.2402,29.257,29.2234,29.2234,71300.0
2013-11-21 11:25:00,34.76,34.78,34.75,34.78,77700.0,29.2318,29.2486,29.2234,29.2486,77700.0
2013-11-21 11:30:00,34.77,34.8,34.77,34.79,106300.0,29.2402,29.2654,29.2402,29.257,106300.0
2013-11-21 11:35:00,34.79,34.79,34.75,34.75,65600.0,29.257,29.257,29.2234,29.2234,65600.0
2013-11-21 11:40:00,34.75,34.78,34.74,34.78,99000.0,29.2234,29.2486,29.215,29.2486,99000.0
2013-11-21 11:45:00,34.78,34.79,34.76,34.79,62200.0,29.2486,29.257,29.2318,29.257,62200.0
2013-11-21 11:50:00,34.79,34.79,34.78,34.79,39300.0,29.257,29.257,29.2486,29.257,39300.0
2013-11-21 11:55:00,34.79,34.81,34.78,34.81,48600.0,29.257,29.2738,29.2486,29.2738,48600.0
2013-11-21 12:00:00,34.81,34.81,34.78,34.79,48100.0,29.2738,29.2738,29.2486,29.257,48100.0
2013-11-21 12:05:00,34.79,34.79,34.76,34.77,120100.0,29.257,29.257,29.2318,29.2402,120100.0
2013-11-21 12:10:00,34.78,34.78,34.72,34.73,103600.0,29.2486,29.2486,29.1982,29.2066,103600.0
2013-11-21 12:15:00,34.74,34.74,34.72,34.73,40400.0,29.215,29.215,29.1982,29.2066,40400.0
2013-11-21 12:20:00,34.73,34.78,34.72,34.78,142600.0,29.2066,29.2486,29.1982,29.2486,142600.0
2013-11-21 12:25:00,34.78,34.8,34.76,34.8,103200.0,29.2486,29.2654,29.2318,29.2654,103200.0
2013-11-21 12:30:00,34.79,34.8,34.78,34.79,65600.0,29.257,29.2654,29.2486,29.257,65600.0
2013-11-21 12:35:00,34.78,34.79,34.78,34.79,19000.0,29.2486,29.257,29.2486,29.257,19000.0
2013-11-21 12:40:00,34.79,34.79,34.76,34.77,56800.0,29.257,29.257,29.2318,29.2402,56800.0
2013-11-21 12:45:00,34.77,34.77,34.75,34.75,93500.0,29.2402,29.2402,29.2234,29.2234,93500.0
2013-11-21 12:50:00,34.75,34.79,34.75,34.78,235500.0,29.2234,29.257,29.2234,29.2486,235500.0
2013-11-21 12:55:00,34.78,34.79,34.75,34.76,64600.0,29.2486,29.257,29.2234,29.2318,64600.0
2013-11-21 13:00:00,34.75,34.76,34.75,34.75,81500.0,29.2234,29.2318,29.2234,29.2234,81500.0
2013-11-21 13:05:00,34.76,34.77,34.75,34.77,85300.0,29.2318,29.2402,29.2234,29.2402,85300.0
2013-11-21 13:10:00,34.77,34.78,34.75,34.77,79100.0,29.2402,29.2486,29.2234,29.2402,79100.0
2013-11-21 13:15:00,34.77,34.78,34.75,34.76,61900.0,29.2402,29.2486,29.2234,29.2318,61900.0
2013-11-21 13:20:00,34.76,34.76,34.75,34.75,72100.0,29.2318,29.2318,29.2234,29.2234,72100.0
2013-11-21 13:25:00,34.75,34.76,34.75,34.76,35900.0,29.2234,29.2318,29.2234,29.2318,35900.0
2013-11-21 13:30:00,34.76,34.76,34.75,34.75,50600.0,29.2318,29.2318,29.2234,29.2234,50600.0
2013-11-21 13:35:00,34.76,34.76,34.71,34.76,219000.0,29.2318,29.2318,29.1897,29.2318,219000.0
2013-11-21 13:40:00,34.75,34.8,34.75,34.79,94400.0,29.2234,29.2654,29.2234,29.257,94400.0
2013-11-21 13:45:00,34.8,34.82,34.79,34.81,143700.0,29.2654,29.2823,29.257,29.2738,143700.0
2013-11-21 13:50:00,34.81,34.81,34.78,34.79,45100.0,29.2738,29.2738,29.2486,29.257,45100.0
2013-11-21 13:55:00,34.79,34.8,34.78,34.79,92800.0,29.257,29.2654,29.2486,29.257,92800.0
2013-11-21 14:00:00,34.79,34.8,34.79,34.8,34100.0,29.257,29.2654,29.257,29.2654,34100.0
2013-11-21 14:05:00,34.8,34.8,34.79,34.8,37000.0,29.2654,29.2654,29.257,29.2654,37000.0
2013-11-21 14:10:00,34.8,34.8,34.78,34.79,100900.0,29.2654,29.2654,29.2486,29.257,100900.0
2013-11-21 14:15:00,34.78,34.8,34.78,34.79,53900.0,29.2486,29.2654,29.2486,29.257,53900.0
2013-11-21 14:20:00,34.8,34.82,34.78,34.82,141700.0,29.2654,29.2823,29.2486,29.2823,141700.0
2013-11-21 14:25:00,34.82,34.85,34.79,34.79,158100.0,29.2823,29.3075,29.257,29.257,158100.0
2013-11-21 14:30:00,34.79,34.81,34.77,34.77,140900.0,29.257,29.2738,29.2402,29.2402,140900.0
2013-11-21 14:35:00,34.78,34.78,34.76,34.77,87000.0,29.2486,29.2486,29.2318,29.2402,87000.0
2013-11-21 14:40:00,34.76,34.83,34.76,34.83,167400.0,29.2318,29.2907,29.2318,29.2907,167400.0
2013-11-21 14:45:00,34.83,34.84,34.8,34.81,114600.0,29.2907,29.2991,29.2654,29.2738,114600.0
2013-11-21 14:50:00,34.8,34.81,34.78,34.8,154600.0,29.2654,29.2738,29.2486,29.2654,154600.0
2013-11-21 14:55:00,34.81,34.82,34.8,34.81,59600.0,29.2738,29.2823,29.2654,29.2738,59600.0
2013-11-21 15:00:00,34.81,34.83,34.81,34.83,49100.0,29.2738,29.2907,29.2738,29.2907,49100.0
2013-11-21 15:05:00,34.83,34.85,34.83,34.85,104800.0,29.2907,29.3075,29.2907,29.3075,104800.0
2013-11-21 15:10:00,34.85,34.86,34.84,34.86,74900.0,29.3075,29.3159,29.2991,29.3159,74900.0
2013-11-21 15:15:00,34.86,34.91,34.86,34.89,166100.0,29.3159,29.3579,29.3159,29.3411,166100.0
2013-11-21 15:20:00,34.89,34.9,34.88,34.89,80700.0,29.3411,29.3495,29.3327,29.3411,80700.0
2013-11-21 15:25:00,34.88,34.91,34.88,34.91,142500.0,29.3327,29.3579,29.3327,29.3579,142500.0
2013-11-21 15:30:00,34.91,34.93,34.88,34.89,185300.0,29.3579,29.3748,29.3327,29.3411,185300.0
2013-11-21 15:35:00,34.88,34.93,34.88,34.92,209700.0,29.3327,29.3748,29.3327,29.3663,209700.0
2013-11-21 15:40:00,34.92,34.95,34.91,34.95,201600.0,29.3663,29.3916,29.3579,29.3916,201600.0
2013-11-21 15:45:00,34.94,34.94,34.9,34.94,420200.0,29.3832,29.3832,29.3495,29.3832,420200.0
2013-11-21 15:50:00,34.93,34.95,34.91,34.95,495900.0,29.3748,29.3916,29.3579,29.3916,495900.0
2013-11-21 15:55:00,34.94,34.99,34.93,34.96,752500.0,29.3832,29.4252,29.3748,29.4,752500.0
2013-11-22 09:30:00,34.79,34.93,34.79,34.92,397800.0,29.257,29.3748,29.257,29.3663,397800.0
2013-11-22 09:35:00,34.93,34.96,34.86,34.92,555100.0,29.3748,29.4,29.3159,29.3663,555100.0
2013-11-22 09:40:00,34.93,34.97,34.89,34.91,202400.0,29.3748,29.4084,29.3411,29.3579,202400.0
2013-11-22 09:45:00,34.91,34.94,34.89,34.93,161900.0,29.3579,29.3832,29.3411,29.3748,161900.0
2013-11-22 09:50:00,34.93,34.95,34.9,34.95,153500.0,29.3748,29.3916,29.3495,29.3916,153500.0
2013-11-22 09:55:00,34.96,34.96,34.89,34.89,114400.0,29.4,29.4,29.3411,29.3411,114400.0
2013-11-22 10:00:00,34.89,34.93,34.85,34.89,220200.0,29.3411,29.3748,29.3075,29.3411,220200.0
2013-11-22 10:05:00,34.9,34.91,34.86,34.86,154000.0,29.3495,29.3579,29.3159,29.3159,154000.0
2013-11-22 10:10:00,34.87,34.95,34.85,34.94,288800.0,29.3243,29.3916,29.3075,29.3832,288800.0
2013-11-22 10:15:00,34.94,34.94,34.91,34.91,65700.0,29.3832,29.3832,29.3579,29.3579,65700.0
2013-11-22 10:20:00,34.91,34.92,34.87,34.88,183400.0,29.3579,29.3663,29.3243,29.3327,183400.0
2013-11-22 10:25:00,34.87,34.89,34.84,34.88,247600.0,29.3243,29.3411,29.2991,29.3327,247600.0
2013-11-22 10:30:00,34.88,34.93,34.87,34.9,139300.0,29.3327,29.3748,29.3243,29.3495,139300.0
2013-11-22 10:35:00,34.9,34.9,34.86,34.86,147200.0,29.3495,29.3495,29.3159,29.3159,147200.0
2013-11-22 10:40:00,34.87,34.87,34.85,34.85,73100.0,29.3243,29.3243,29.3075,29.3075,73100.0
2013-11-22 10:45:00,34.85,34.86,34.85,34.85,62300.0,29.3075,29.3159,29.3075,29.3075,62300.0
2013-11-22 10:50:00,34.86,34.86,34.83,34.83,267700.0,29.3159,29.3159,29.2907,29.2907,267700.0
2013-11-22 10:55:00,34.83,34.84,34.81,34.84,189300.0,29.2907,29.2991,29.2738,29.2991,189300.0
2013-11-22 11:00:00,34.84,34.87,34.83,34.87,117900.0,29.2991,29.3243,29.2907,29.3243,117900.0
2013-11-22 11:05:00,34.87,34.87,34.84,34.85,103900.0,29.3243,29.3243,29.2991,29.3075,103900.0
2013-11-22 11:10:00,34.86,34.86,34.83,34.84,86600.0,29.3159,29.3159,29.2907,29.2991,86600.0
2013-11-22 11:15:00,34.83,34.83,34.82,34.83,155600.0,29.2907,29.2907,29.2823,29.2907,155600.0
2013-11-22 11:20:00,34.82,34.83,34.82,34.83,71800.0,29.2823,29.2907,29.2823,29.2907,71800.0
2013-11-22 11:25:00,34.82,34.83,34.79,34.79,91900.0,29.2823,29.2907,29.257,29.257,91900.0
2013-11-22 11:30:00,34.8,34.8,34.75,34.77,295100.0,29.2654,29.2654,29.2234,29.2402,295100.0
2013-11-22 11:35:00,34.77,34.77,34.75,34.77,88300.0,29.2402,29.2402,29.2234,29.2402,88300.0
2013-11-22 11:40:00,34.77,34.78,34.76,34.77,119400.0,29.2402,29.2486,29.2318,29.2402,119400.0
2013-11-22 11:45:00,34.77,34.78,34.75,34.77,91000.0,29.2402,29.2486,29.2234,29.2402,91000.0
2013-11-22 11:50:00,34.77,34.8,34.76,34.78,179000.0,29.2402,29.2654,29.2318,29.2486,179000.0
2013-11-22 11:55:00,34.78,34.8,34.75,34.77,207900.0,29.2486,29.2654,29.2234,29.2402,207900.0
2013-11-22 12:00:00,34.78,34.79,34.77,34.78,74800.0,29.2486,29.257,29.2402,29.2486,74800.0
2013-11-22 12:05:00,34.79,34.79,34.77,34.77,114900.0,29.257,29.257,29.2402,29.2402,114900.0
2013-11-22 12:10:00,34.78,34.79,34.77,34.78,67700.0,29.2486,29.257,29.2402,29.2486,67700.0
2013-11-22 12:15:00,34.79,34.79,34.76,34.76,110900.0,29.257,29.257,29.2318,29.2318,110900.0
2013-11-22 12:20:00,34.77,34.79,34.76,34.76,91200.0,29.2402,29.257,29.2318,29.2318,91200.0
2013-11-22 12:25:00,34.77,34.77,34.75,34.75,103500.0,29.2402,29.2402,29.2234,29.2234,103500.0
2013-11-22 12:30:00,34.75,34.77,34.75,34.76,62000.0,29.2234,29.2402,29.2234,29.2318,62000.0
2013-11-22 12:35:00,34.77,34.77,34.76,34.77,59200.0,29.2402,29.2402,29.2318,29.2402,59200.0
2013-11-22 12:40:00,34.77,34.77,34.76,34.77,32500.0,29.2402,29.2402,29.2318,29.2402,32500.0
2013-11-22 12:45:00,34.77,34.77,34.75,34.76,46200.0,29.2402,29.2402,29.2234,29.2318,46200.0
2013-11-22 12:50:00,34.76,34.76,34.75,34.75,117800.0,29.2318,29.2318,29.2234,29.2234,117800.0
2013-11-22 12:55:00,34.76,34.77,34.75,34.76,104300.0,29.2318,29.2402,29.2234,29.2318,104300.0
2013-11-22 13:00:00,34.77,34.77,34.76,34.77,28200.0,29.2402,29.2402,29.2318,29.2402,28200.0
2013-11-22 13:05:00,34.77,34.81,34.77,34.77,84700.0,29.2402,29.2738,29.2402,29.2402,84700.0
2013-11-22 13:10:00,34.77,34.8,34.77,34.8,46200.0,29.2402,29.2654,29.2402,29.2654,46200.0
2013-11-22 13:15:00,34.79,34.8,34.75,34.76,122300.0,29.257,29.2654,29.2234,29.2318,122300.0
2013-11-22 13:20:00,34.76,34.76,34.75,34.76,75200.0,29.2318,29.2318,29.2234,29.2318,75200.0
2013-11-22 13:25:00,34.76,34.77,34.75,34.76,198200.0,29.2318,29.2402,29.2234,29.2318,198200.0
2013-11-22 13:30:00,34.76,34.78,34.76,34.77,74200.0,29.2318,29.2486,29.2318,29.2402,74200.0
2013-11-22 13:35:00,34.78,34.78,34.76,34.77,62900.0,29.2486,29.2486,29.2318,29.2402,62900.0
2013-11-22 13:40:00,34.76,34.77,34.75,34.77,92400.0,29.2318,29.2402,29.2234,29.2402,92400.0
2013-11-22 13:45:00,34.77,34.77,34.75,34.75,106600.0,29.2402,29.2402,29.2234,29.2234,106600.0
2013-11-22 13:50:00,34.74,34.74,34.73,34.74,74300.0,29.215,29.215,29.2066,29.215,74300.0
2013-11-22 13:55:00,34.73,34.76,34.73,34.76,99600.0,29.2066,29.2318,29.2066,29.2318,99600.0
2013-11-22 14:00:00,34.77,34.8,34.76,34.8,53200.0,29.2402,29.2654,29.2318,29.2654,53200.0
2013-11-22 14:05:00,34.8,34.81,34.76,34.78,88200.0,29.2654,29.2738,29.2318,29.2486,88200.0
2013-11-22 14:10:00,34.79,34.79,34.77,34.78,60200.0,29.257,29.257,29.2402,29.2486,60200.0
2013-11-22 14:15:00,34.78,34.78,34.77,34.78,101800.0,29.2486,29.2486,29.2402,29.2486,101800.0
2013-11-22 14:20:00,34.77,34.78,34.77,34.78,50100.0,29.2402,29.2486,29.2402,29.2486,50100.0
2013-11-22 14:25:00,34.77,34.78,34.75,34.77,134300.0,29.2402,29.2486,29.2234,29.2402,134300.0
2013-11-22 14:30:00,34.78,34.78,34.75,34.75,94000.0,29.2486,29.2486,29.2234,29.2234,94000.0
2013-11-22 14:35:00,34.75,34.78,34.75,34.77,200700.0,29.2234,29.2486,29.2234,29.2402,200700.0
2013-11-22 14:40:00,34.77,34.77,34.75,34.75,86400.0,29.2402,29.2402,29.2234,29.2234,86400.0
2013-11-22 14:45:00,34.75,34.76,34.75,34.76,66300.0,29.2234,29.2318,29.2234,29.2318,66300.0
2013-11-22 14:50:00,34.75,34.76,34.75,34.75,72600.0,29.2234,29.2318,29.2234,29.2234,72600.0
2013-11-22 14:55:00,34.75,34.77,34.75,34.75,206100.0,29.2234,29.2402,29.2234,29.2234,206100.0
2013-11-22 15:00:00,34.75,34.78,34.75,34.78,133700.0,29.2234,29.2486,29.2234,29.2486,133700.0
2013-11-22 15:05:00,34.78,34.78,34.76,34.76,146500.0,29.2486,29.2486,29.2318,29.2318,146500.0
2013-11-22 15:10:00,34.76,34.77,34.73,34.75,219400.0,29.2318,29.2402,29.2066,29.2234,219400.0
2013-11-22 15:15:00,34.74,34.79,34.74,34.79,216400.0,29.215,29.257,29.215,29.257,216400.0
2013-11-22 15:20:00,34.79,34.8,34.77,34.77,203800.0,29.257,29.2654,29.2402,29.2402,203800.0
2013-11-22 15:25:00,34.77,34.78,34.75,34.75,128600.0,29.2402,29.2486,29.2234,29.2234,128600.0
2013-11-22 15:30:00,34.75,34.78,34.74,34.77,296300.0,29.2234,29.2486,29.215,29.2402,296300.0
2013-11-22 15:35:00,34.76,34.78,34.76,34.78,115100.0,29.2318,29.2486,29.2318,29.2486,115100.0
2013-11-22 15:40:00,34.78,34.78,34.76,34.77,290000.0,29.2486,29.2486,29.2318,29.2402,290000.0
2013-11-22 15:45:00,34.77,34.8,34.75,34.8,310900.0,29.2402,29.2654,29.2234,29.2654,310900.0
2013-11-22 15:50:00,34.8,34.82,34.79,34.82,396600.0,29.2654,29.2823,29.257,29.2823,396600.0
2013-11-22 15:55:00,34.82,34.83,34.8,34.83,636300.0,29.2823,29.2907,29.2654,29.2907,636300.0
2013-11-25 09:30:00,34.95,34.96,34.77,34.86,418100.0,29.3916,29.4,29.2402,29.3159,418100.0
2013-11-25 09:35:00,34.86,34.91,34.79,34.8,281900.0,29.3159,29.3579,29.257,29.2654,281900.0
2013-11-25 09:40:00,34.8,34.93,34.8,34.89,176200.0,29.2654,29.3748,29.2654,29.3411,176200.0
2013-11-25 09:45:00,34.89,34.9,34.82,34.87,208900.0,29.3411,29.3495,29.2823,29.3243,208900.0
2013-11-25 09:50:00,34.88,34.88,34.79,34.8,194800.0,29.3327,29.3327,29.257,29.2654,194800.0
2013-11-25 09:55:00,34.8,34.82,34.75,34.76,113100.0,29.2654,29.2823,29.2234,29.2318,113100.0
2013-11-25 10:00:00,34.76,34.77,34.67,34.67,213400.0,29.2318,29.2402,29.1561,29.1561,213400.0
2013-11-25 10:05:00,34.68,34.7,34.66,34.66,155600.0,29.1645,29.1813,29.1477,29.1477,155600.0
2013-11-25 10:10:00,34.67,34.68,34.64,34.65,136100.0,29.1561,29.1645,29.1309,29.1393,136100.0
2013-11-25 10:15:00,34.65,34.66,34.6,34.61,317700.0,29.1393,29.1477,29.0972,29.1057,317700.0
2013-11-25 10:20:00,34.6,34.65,34.6,34.63,142900.0,29.0972,29.1393,29.0972,29.1225,142900.0
2013-11-25 10:25:00,34.64,34.66,34.63,34.66,115800.0,29.1309,29.1477,29.1225,29.1477,115800.0
2013-11-25 10:30:00,34.66,34.68,34.65,34.66,134000.0,29.1477,29.1645,29.1393,29.1477,134000.0
2013-11-25 10:35:00,34.65,34.7,34.64,34.67,292300.0,29.1393,29.1813,29.1309,29.1561,292300.0
2013-11-25 10:40:00,34.67,34.68,34.62,34.64,243800.0,29.1561,29.1645,29.1141,29.1309,243800.0
2013-11-25 10:45:00,34.64,34.69,34.62,34.62,192500.0,29.1309,29.1729,29.1141,29.1141,192500.0
2013-11-25 10:50:00,34.62,34.65,34.6,34.6,175300.0,29.1141,29.1393,29.0972,29.0972,175300.0
2013-11-25 10:55:00,34.6,34.64,34.6,34.61,81800.0,29.0972,29.1309,29.0972,29.1057,81800.0
2013-11-25 11:00:00,34.61,34.62,34.6,34.6,127400.0,29.1057,29.1141,29.0972,29.0972,127400.0
2013-11-25 11:05:00,34.6,34.64,34.6,34.64,145700.0,29.0972,29.1309,29.0972,29.1309,145700.0
2013-11-25 11:10:00,34.64,34.68,34.63,34.68,55200.0,29.1309,29.1645,29.1225,29.1645,55200.0
2013-11-25 11:15:00,34.67,34.68,34.62,34.62,155000.0,29.1561,29.1645,29.1141,29.1141,155000.0
2013-11-25 11:20:00,34.61,34.65,34.61,34.64,51300.0,29.1057,29.1393,29.1057,29.1309,51300.0
2013-11-25 11:25:00,34.64,34.66,34.61,34.63,86400.0,29.1309,29.1477,29.1057,29.1225,86400.0
2013-11-25 11:30:00,34.63,34.67,34.62,34.66,59200.0,29.1225,29.1561,29.1141,29.1477,59200.0
2013-11-25 11:35:00,34.66,34.69,34.66,34.68,95300.0,29.1477,29.1729,29.1477,29.1645,95300.0
2013-11-25 11:40:00,34.69,34.69,34.65,34.65,68500.0,29.1729,29.1729,29.1393,29.1393,68500.0
2013-11-25 11:45:00,34.66,34.67,34.65,34.67,28300.0,29.1477,29.1561,29.1393,29.1561,28300.0
2013-11-25 11:50:00,34.67,34.7,34.66,34.7,127800.0,29.1561,29.1813,29.1477,29.1813,127800.0
2013-11-25 11:55:00,34.7,34.72,34.69,34.7,117400.0,29.1813,29.1982,29.1729,29.1813,117400.0
2013-11-25 12:00:00,34.7,34.74,34.7,34.73,97200.0,29.1813,29.215,29.1813,29.2066,97200.0
2013-11-25 12:05:00,34.73,34.75,34.72,34.75,33200.0,29.2066,29.2234,29.1982,29.2234,33200.0
2013-11-25 12:10:00,34.75,34.76,34.74,34.76,34800.0,29.2234,29.2318,29.215,29.2318,34800.0
2013-11-25 12:15:00,34.76,34.76,34.74,34.75,81000.0,29.2318,29.2318,29.215,29.2234,81000.0
2013-11-25 12:20:00,34.75,34.75,34.71,34.74,143100.0,29.2234,29.2234,29.1897,29.215,143100.0
2013-11-25 12:25:00,34.75,34.76,34.74,34.75,65800.0,29.2234,29.2318,29.215,29.2234,65800.0
2013-11-25 12:30:00,34.75,34.78,34.73,34.78,97200.0,29.2234,29.2486,29.2066,29.2486,97200.0
2013-11-25 12:35:00,34.78,34.81,34.78,34.81,76700.0,29.2486,29.2738,29.2486,29.2738,76700.0
2013-11-25 12:40:00,34.81,34.83,34.8,34.83,80900.0,29.2738,29.2907,29.2654,29.2907,80900.0
2013-11-25 12:45:00,34.83,34.89,34.83,34.85,425400.0,29.2907,29.3411,29.2907,29.3075,425400.0
2013-11-25 12:50:00,34.85,34.88,34.84,34.86,326900.0,29.3075,29.3327,29.2991,29.3159,326900.0
2013-11-25 12:55:00,34.86,34.92,34.86,34.91,389400.0,29.3159,29.3663,29.3159,29.3579,389400.0
2013-11-25 13:00:00,34.9,34.93,34.9,34.93,80300.0,29.3495,29.3748,29.3495,29.3748,80300.0
2013-11-25 13:05:00,34.93,34.93,34.87,34.87,133800.0,29.3748,29.3748,29.3243,29.3243,133800.0
2013-11-25 13:10:00,34.87,34.9,34.87,34.89,62300.0,29.3243,29.3495,29.3243,29.3411,62300.0
2013-11-25 13:15:00,34.9,34.92,34.89,34.91,91000.0,29.3495,29.3663,29.3411,29.3579,91000.0
2013-11-25 13:20:00,34.9,34.91,34.89,34.9,49300.0,29.3495,29.3579,29.3411,29.3495,49300.0
2013-11-25 13:25:00,34.89,34.92,34.88,34.91,144300.0,29.3411,29.3663,29.3327,29.3579,144300.0
2013-11-25 13:30:00,34.92,34.92,34.87,34.88,171600.0,29.3663,29.3663,29.3243,29.3327,171600.0
2013-11-25 13:35:00,34.88,34.88,34.86,34.87,54800.0,29.3327,29.3327,29.3159,29.3243,54800.0
2013-11-25 13:40:00,34.86,34.89,34.86,34.89,80300.0,29.3159,29.3411,29.3159,29.3411,80300.0
2013-11-25 13:45:00,34.89,34.89,34.85,34.89,172400.0,29.3411,29.3411,29.3075,29.3411,172400.0
2013-11-25 13:50:00,34.89,34.89,34.86,34.87,134700.0,29.3411,29.3411,29.3159,29.3243,134700.0
2013-11-25 13:55:00,34.87,34.88,34.83,34.83,139900.0,29.3243,29.3327,29.2907,29.2907,139900.0
2013-11-25 14:00:00,34.83,34.85,34.83,34.84,191900.0,29.2907,29.3075,29.2907,29.2991,191900.0
2013-11-25 14:05:00,34.83,34.84,34.82,34.84,122100.0,29.2907,29.2991,29.2823,29.2991,122100.0
2013-11-25 14:10:00,34.84,34.84,34.83,34.83,53700.0,29.2991,29.2991,29.2907,29.2907,53700.0
2013-11-25 14:15:00,34.84,34.85,34.83,34.84,98700.0,29.2991,29.3075,29.2907,29.2991,98700.0
2013-11-25 14:20:00,34.84,34.85,34.8,34.8,159000.0,29.2991,29.3075,29.2654,29.2654,159000.0
2013-11-25 14:25:00,34.8,34.83,34.8,34.83,131900.0,29.2654,29.2907,29.2654,29.2907,131900.0
2013-11-25 14:30:00,34.83,34.83,34.8,34.82,136200.0,29.2907,29.2907,29.2654,29.2823,136200.0
2013-11-25 14:35:00,34.82,34.84,34.81,34.83,88000.0,29.2823,29.2991,29.2738,29.2907,88000.0
2013-11-25 14:40:00,34.83,34.83,34.82,34.83,73900.0,29.2907,29.2907,29.2823,29.2907,73900.0
2013-11-25 14:45:00,34.83,34.83,34.8,34.83,128200.0,29.2907,29.2907,29.2654,29.2907,128200.0
2013-11-25 14:50:00,34.82,34.83,34.82,34.83,90400.0,29.2823,29.2907,29.2823,29.2907,90400.0
2013-11-25 14:55:00,34.83,34.86,34.82,34.85,66000.0,29.2907,29.3159,29.2823,29.3075,66000.0
2013-11-25 15:00:00,34.85,34.86,34.82,34.83,174300.0,29.3075,29.3159,29.2823,29.2907,174300.0
2013-11-25 15:05:00,34.83,34.86,34.81,34.82,111000.0,29.2907,29.3159,29.2738,29.2823,111000.0
2013-11-25 15:10:00,34.82,34.83,34.8,34.8,131500.0,29.2823,29.2907,29.2654,29.2654,131500.0
2013-11-25 15:15:00,34.8,34.84,34.8,34.82,153200.0,29.2654,29.2991,29.2654,29.2823,153200.0
2013-11-25 15:20:00,34.83,34.86,34.82,34.86,136700.0,29.2907,29.3159,29.2823,29.3159,136700.0
2013-11-25 15:25:00,34.85,34.86,34.84,34.86,177800.0,29.3075,29.3159,29.2991,29.3159,177800.0
2013-11-25 15:30:00,34.85,34.86,34.83,34.83,178000.0,29.3075,29.3159,29.2907,29.2907,178000.0
2013-11-25 15:35:00,34.83,34.84,34.8,34.8,113300.0,29.2907,29.2991,29.2654,29.2654,113300.0
2013-11-25 15:40:00,34.8,34.83,34.8,34.82,189400.0,29.2654,29.2907,29.2654,29.2823,189400.0
2013-11-25 15:45:00,34.83,34.86,34.83,34.84,299700.0,29.2907,29.3159,29.2907,29.2991,299700.0
2013-11-25 15:50:00,34.83,34.84,34.8,34.8,169500.0,29.2907,29.2991,29.2654,29.2654,169500.0
2013-11-25 15:55:00,34.81,34.82,34.76,34.79,859500.0,29.2738,29.2823,29.2318,29.257,859500.0
2013-11-26 09:30:00,34.64,34.75,34.61,34.71,427200.0,29.1309,29.2234,29.1057,29.1897,427200.0
2013-11-26 09:35:00,34.71,34.8,34.66,34.78,246600.0,29.1897,29.2654,29.1477,29.2486,246600.0
2013-11-26 09:40:00,34.79,34.79,34.67,34.7,221500.0,29.257,29.257,29.1561,29.1813,221500.0
2013-11-26 09:45:00,34.7,34.72,34.66,34.69,160900.0,29.1813,29.1982,29.1477,29.1729,160900.0
2013-11-26 09:50:00,34.69,34.71,34.65,34.68,199900.0,29.1729,29.1897,29.1393,29.1645,199900.0
2013-11-26 09:55:00,34.68,34.75,34.66,34.75,143700.0,29.1645,29.2234,29.1477,29.2234,143700.0
2013-11-26 10:00:00,34.74,34.78,34.68,34.76,324700.0,29.215,29.2486,29.1645,29.2318,324700.0
2013-11-26 10:05:00,34.77,34.78,34.71,34.71,316100.0,29.2402,29.2486,29.1897,29.1897,316100.0
2013-11-26 10:10:00,34.72,34.75,34.7,34.71,251100.0,29.1982,29.2234,29.1813,29.1897,251100.0
2013-11-26 10:15:00,34.72,34.73,34.68,34.73,171900.0,29.1982,29.2066,29.1645,29.2066,171900.0
2013-11-26 10:20:00,34.74,34.77,34.73,34.77,120600.0,29.215,29.2402,29.2066,29.2402,120600.0
2013-11-26 10:25:00,34.77,34.85,34.77,34.85,325700.0,29.2402,29.3075,29.2402,29.3075,325700.0
2013-11-26 10:30:00,34.84,34.88,34.82,34.87,224800.0,29.2991,29.3327,29.2823,29.3243,224800.0
2013-11-26 10:35:00,34.88,34.88,34.85,34.87,122600.0,29.3327,29.3327,29.3075,29.3243,122600.0
2013-11-26 10:40:00,34.88,34.9,34.84,34.87,145000.0,29.3327,29.3495,29.2991,29.3243,145000.0
2013-11-26 10:45:00,34.88,34.9,34.87,34.9,43100.0,29.3327,29.3495,29.3243,29.3495,43100.0
2013-11-26 10:50:00,34.9,34.96,34.89,34.94,257500.0,29.3495,29.4,29.3411,29.3832,257500.0
2013-11-26 10:55:00,34.94,34.95,34.92,34.94,129200.0,29.3832,29.3916,29.3663,29.3832,129200.0
2013-11-26 11:00:00,34.95,34.98,34.94,34.97,202200.0,29.3916,29.4168,29.3832,29.4084,202200.0
2013-11-26 11:05:00,34.97,34.98,34.96,34.97,108300.0,29.4084,29.4168,29.4,29.4084,108300.0
2013-11-26 11:10:00,34.96,34.99,34.96,34.98,146400.0,29.4,29.4252,29.4,29.4168,146400.0
2013-11-26 11:15:00,34.97,35.0,34.97,35.0,341400.0,29.4084,29.4336,29.4084,29.4336,341400.0
2013-11-26 11:20:00,34.99,35.03,34.99,35.03,603400.0,29.4252,29.4589,29.4252,29.4589,603400.0
2013-11-26 11:25:00,35.03,35.06,35.01,35.02,355700.0,29.4589,29.4841,29.442,29.4504,355700.0
2013-11-26 11:30:00,35.02,35.02,35.0,35.02,321800.0,29.4504,29.4504,29.4336,29.4504,321800.0
2013-11-26 11:35:00,35.02,35.03,35.01,35.03,115400.0,29.4504,29.4589,29.442,29.4589,115400.0
2013-11-26 11:40:00,35.02,35.05,35.02,35.04,112900.0,29.4504,29.4757,29.4504,29.4673,112900.0
2013-11-26 11:45:00,35.05,35.08,35.0,35.03,233500.0,29.4757,29.5009,29.4336,29.4589,233500.0
2013-11-26 11:50:00,35.04,35.06,35.01,35.01,97900.0,29.4673,29.4841,29.442,29.442,97900.0
2013-11-26 11:55:00,35.02,35.02,35.0,35.0,234900.0,29.4504,29.4504,29.4336,29.4336,234900.0
2013-11-26 12:00:00,35.0,35.02,35.0,35.02,141400.0,29.4336,29.4504,29.4336,29.4504,141400.0
2013-11-26 12:05:00,35.02,35.03,35.0,35.0,112000.0,29.4504,29.4589,29.4336,29.4336,112000.0
2013-11-26 12:10:00,35.0,35.04,35.0,35.04,156100.0,29.4336,29.4673,29.4336,29.4673,156100.0
2013-11-26 12:15:00,35.04,35.08,35.03,35.05,203600.0,29.4673,29.5009,29.4589,29.4757,203600.0
2013-11-26 12:20:00,35.06,35.07,35.03,35.04,115300.0,29.4841,29.4925,29.4589,29.4673,115300.0
2013-11-26 12:25:00,35.04,35.04,35.0,35.01,121900.0,29.4673,29.4673,29.4336,29.442,121900.0
2013-11-26 12:30:00,35.01,35.02,34.98,35.02,210300.0,29.442,29.4504,29.4168,29.4504,210300.0
2013-11-26 12:35:00,35.01,35.02,34.97,34.98,84600.0,29.442,29.4504,29.4084,29.4168,84600.0
2013-11-26 12:40:00,34.98,34.99,34.95,34.98,211400.0,29.4168,29.4252,29.3916,29.4168,211400.0
2013-11-26 12:45:00,34.98,34.99,34.98,34.99,59800.0,29.4168,29.4252,29.4168,29.4252,59800.0
2013-11-26 12:50:00,34.99,35.0,34.98,35.0,57800.0,29.4252,29.4336,29.4168,29.4336,57800.0
2013-11-26 12:55:00,35.0,35.0,34.94,34.94,144500.0,29.4336,29.4336,29.3832,29.3832,144500.0
2013-11-26 13:00:00,34.94,34.95,34.94,34.95,174100.0,29.3832,29.3916,29.3832,29.3916,174100.0
2013-11-26 13:05:00,34.95,34.95,34.91,34.91,110800.0,29.3916,29.3916,29.3579,29.3579,110800.0
2013-11-26 13:10:00,34.92,34.99,34.91,34.98,156400.0,29.3663,29.4252,29.3579,29.4168,156400.0
2013-11-26 13:15:00,34.98,35.0,34.97,34.98,163300.0,29.4168,29.4336,29.4084,29.4168,163300.0
2013-11-26 13:20:00,34.98,34.99,34.97,34.98,61900.0,29.4168,29.4252,29.4084,29.4168,61900.0
2013-11-26 13:25:00,34.99,34.99,34.95,34.95,75200.0,29.4252,29.4252,29.3916,29.3916,75200.0
2013-11-26 13:30:00,34.96,35.0,34.95,34.95,106400.0,29.4,29.4336,29.3916,29.3916,106400.0
2013-11-26 13:35:00,34.95,34.95,34.94,34.94,35100.0,29.3916,29.3916,29.3832,29.3832,35100.0
2013-11-26 13:40:00,34.94,34.98,34.94,34.95,88400.0,29.3832,29.4168,29.3832,29.3916,88400.0
2013-11-26 13:45:00,34.96,34.97,34.95,34.97,47100.0,29.4,29.4084,29.3916,29.4084,47100.0
2013-11-26 13:50:00,34.97,34.98,34.96,34.98,128500.0,29.4084,29.4168,29.4,29.4168,128500.0
2013-11-26 13:55:00,34.98,34.98,34.96,34.97,126100.0,29.4168,29.4168,29.4,29.4084,126100.0
2013-11-26 14:00:00,34.97,34.99,34.97,34.99,139700.0,29.4084,29.4252,29.4084,29.4252,139700.0
2013-11-26 14:05:00,34.99,34.99,34.98,34.99,125400.0,29.4252,29.4252,29.4168,29.4252,125400.0
2013-11-26 14:10:00,34.98,34.99,34.96,34.98,156800.0,29.4168,29.4252,29.4,29.4168,156800.0
2013-11-26 14:15:00,34.98,34.98,34.96,34.97,101000.0,29.4168,29.4168,29.4,29.4084,101000.0
2013-11-26 14:20:00,34.96,35.01,34.96,35.01,140600.0,29.4,29.442,29.4,29.442,140600.0
2013-11-26 14:25:00,35.01,35.01,34.99,35.0,215200.0,29.442,29.442,29.4252,29.4336,215200.0
2013-11-26 14:30:00,35.01,35.04,35.0,35.04,135900.0,29.442,29.4673,29.4336,29.4673,135900.0
2013-11-26 14:35:00,35.04,35.06,35.03,35.05,246500.0,29.4673,29.4841,29.4589,29.4757,246500.0
2013-11-26 14:40:00,35.05,35.05,35.03,35.03,125000.0,29.4757,29.4757,29.4589,29.4589,125000.0
2013-11-26 14:45:00,35.03,35.08,35.03,35.08,227500.0,29.4589,29.5009,29.4589,29.5009,227500.0
2013-11-26 14:50:00,35.08,35.09,35.07,35.08,195800.0,29.5009,29.5093,29.4925,29.5009,195800.0
2013-11-26 14:55:00,35.08,35.1,35.07,35.07,219400.0,29.5009,29.5177,29.4925,29.4925,219400.0
2013-11-26 15:00:00,35.08,35.09,35.07,35.08,129400.0,29.5009,29.5093,29.4925,29.5009,129400.0
2013-11-26 15:05:00,35.08,35.11,35.08,35.11,319400.0,29.5009,29.5261,29.5009,29.5261,319400.0
2013-11-26 15:10:00,35.11,35.13,35.09,35.11,345400.0,29.5261,29.543,29.5093,29.5261,345400.0
2013-11-26 15:15:00,35.1,35.12,35.09,35.12,301000.0,29.5177,29.5345,29.5093,29.5345,301000.0
2013-11-26 15:20:00,35.12,35.15,35.11,35.15,208500.0,29.5345,29.5598,29.5261,29.5598,208500.0
2013-11-26 15:25:00,35.15,35.16,35.12,35.12,294200.0,29.5598,29.5682,29.5345,29.5345,294200.0
2013-11-26 15:30:00,35.13,35.13,35.1,35.11,362200.0,29.543,29.543,29.5177,29.5261,362200.0
2013-11-26 15:35:00,35.12,35.12,35.08,35.08,277400.0,29.5345,29.5345,29.5009,29.5009,277400.0
2013-11-26 15:40:00,35.09,35.09,35.05,35.07,425300.0,29.5093,29.5093,29.4757,29.4925,425300.0
2013-11-26 15:45:00,35.08,35.1,35.03,35.03,652900.0,29.5009,29.5177,29.4589,29.4589,652900.0
2013-11-26 15:50:00,35.03,35.04,34.97,34.97,618200.0,29.4589,29.4673,29.4084,29.4084,618200.0
2013-11-26 15:55:00,34.97,35.01,34.94,34.95,1628100.0,29.4084,29.442,29.3832,29.3916,1628100.0
2013-11-27 09:30:00,35.01,35.27,35.01,35.25,603400.0,29.442,29.6607,29.442,29.6439,603400.0
2013-11-27 09:35:00,35.25,35.25,35.14,35.19,270300.0,29.6439,29.6439,29.5514,29.5934,270300.0
2013-11-27 09:40:00,35.2,35.26,35.16,35.2,187300.0,29.6018,29.6523,29.5682,29.6018,187300.0
2013-11-27 09:45:00,35.2,35.29,35.2,35.28,250200.0,29.6018,29.6775,29.6018,29.6691,250200.0
2013-11-27 09:50:00,35.28,35.29,35.24,35.25,139400.0,29.6691,29.6775,29.6355,29.6439,139400.0
2013-11-27 09:55:00,35.26,35.27,35.22,35.22,358600.0,29.6523,29.6607,29.6186,29.6186,358600.0
2013-11-27 10:00:00,35.21,35.28,35.21,35.28,173000.0,29.6102,29.6691,29.6102,29.6691,173000.0
2013-11-27 10:05:00,35.27,35.29,35.25,35.27,189800.0,29.6607,29.6775,29.6439,29.6607,189800.0
2013-11-27 10:10:00,35.27,35.29,35.26,35.27,148300.0,29.6607,29.6775,29.6523,29.6607,148300.0
2013-11-27 10:15:00,35.27,35.3,35.26,35.29,104400.0,29.6607,29.6859,29.6523,29.6775,104400.0
2013-11-27 10:20:00,35.29,35.29,35.25,35.28,137000.0,29.6775,29.6775,29.6439,29.6691,137000.0
2013-11-27 10:25:00,35.29,35.29,35.27,35.29,62400.0,29.6775,29.6775,29.6607,29.6775,62400.0
2013-11-27 10:30:00,35.28,35.31,35.25,35.25,531100.0,29.6691,29.6943,29.6439,29.6439,531100.0
2013-11-27 10:35:00,35.25,35.32,35.25,35.32,272900.0,29.6439,29.7027,29.6439,29.7027,272900.0
2013-11-27 10:40:00,35.32,35.33,35.28,35.3,251600.0,29.7027,29.7111,29.6691,29.6859,251600.0
2013-11-27 10:45:00,35.3,35.3,35.24,35.29,122000.0,29.6859,29.6859,29.6355,29.6775,122000.0
2013-11-27 10:50:00,35.29,35.29,35.22,35.25,265900.0,29.6775,29.6775,29.6186,29.6439,265900.0
2013-11-27 10:55:00,35.25,35.27,35.22,35.26,169900.0,29.6439,29.6607,29.6186,29.6523,169900.0
2013-11-27 11:00:00,35.26,35.27,35.25,35.26,79400.0,29.6523,29.6607,29.6439,29.6523,79400.0
2013-11-27 11:05:00,35.26,35.27,35.24,35.26,153300.0,29.6523,29.6607,29.6355,29.6523,153300.0
2013-11-27 11:10:00,35.26,35.27,35.25,35.26,62500.0,29.6523,29.6607,29.6439,29.6523,62500.0
2013-11-27 11:15:00,35.27,35.27,35.25,35.25,82600.0,29.6607,29.6607,29.6439,29.6439,82600.0
2013-11-27 11:20:00,35.25,35.26,35.25,35.26,64600.0,29.6439,29.6523,29.6439,29.6523,64600.0
2013-11-27 11:25:00,35.25,35.26,35.22,35.22,183000.0,29.6439,29.6523,29.6186,29.6186,183000.0
2013-11-27 11:30:00,35.22,35.27,35.22,35.25,170500.0,29.6186,29.6607,29.6186,29.6439,170500.0
2013-11-27 11:35:00,35.26,35.26,35.25,35.26,43800.0,29.6523,29.6523,29.6439,29.6523,43800.0
2013-11-27 11:40:00,35.25,35.26,35.2,35.23,213800.0,29.6439,29.6523,29.6018,29.627,213800.0
2013-11-27 11:45:00,35.24,35.25,35.23,35.24,84500.0,29.6355,29.6439,29.627,29.6355,84500.0
2013-11-27 11:50:00,35.23,35.24,35.2,35.21,89500.0,29.627,29.6355,29.6018,29.6102,89500.0
2013-11-27 11:55:00,35.2,35.22,35.2,35.22,98400.0,29.6018,29.6186,29.6018,29.6186,98400.0
2013-11-27 12:00:00,35.22,35.23,35.19,35.22,154000.0,29.6186,29.627,29.5934,29.6186,154000.0
2013-11-27 12:05:00,35.22,35.22,35.2,35.22,171400.0,29.6186,29.6186,29.6018,29.6186,171400.0
2013-11-27 12:10:00,35.22,35.27,35.21,35.27,159500.0,29.6186,29.6607,29.6102,29.6607,159500.0
2013-11-27 12:15:00,35.27,35.28,35.26,35.27,37400.0,29.6607,29.6691,29.6523,29.6607,37400.0
2013-11-27 12:20:00,35.28,35.28,35.23,35.25,187500.0,29.6691,29.6691,29.627,29.6439,187500.0
2013-11-27 12:25:00,35.25,35.28,35.24,35.27,119600.0,29.6439,29.6691,29.6355,29.6607,119600.0
2013-11-27 12:30:00,35.27,35.28,35.26,35.28,38700.0,29.6607,29.6691,29.6523,29.6691,38700.0
2013-11-27 12:35:00,35.28,35.29,35.26,35.28,109500.0,29.6691,29.6775,29.6523,29.6691,109500.0
2013-11-27 12:40:00,35.27,35.28,35.26,35.27,54600.0,29.6607,29.6691,29.6523,29.6607,54600.0
2013-11-27 12:45:00,35.27,35.27,35.25,35.26,59900.0,29.6607,29.6607,29.6439,29.6523,59900.0
2013-11-27 12:50:00,35.26,35.26,35.2,35.23,177600.0,29.6523,29.6523,29.6018,29.627,177600.0
2013-11-27 12:55:00,35.23,35.23,35.17,35.17,133900.0,29.627,29.627,29.5766,29.5766,133900.0
2013-11-27 13:00:00,35.18,35.23,35.17,35.23,385700.0,29.585,29.627,29.5766,29.627,385700.0
2013-11-27 13:05:00,35.23,35.28,35.22,35.26,129300.0,29.627,29.6691,29.6186,29.6523,129300.0
2013-11-27 13:10:00,35.26,35.26,35.25,35.26,36400.0,29.6523,29.6523,29.6439,29.6523,36400.0
2013-11-27 13:15:00,35.25,35.26,35.24,35.25,67300.0,29.6439,29.6523,29.6355,29.6439,67300.0
2013-11-27 13:20:00,35.25,35.25,35.23,35.23,71700.0,29.6439,29.6439,29.627,29.627,71700.0
2013-11-27 13:25:00,35.24,35.27,35.24,35.26,127600.0,29.6355,29.6607,29.6355,29.6523,127600.0
2013-11-27 13:30:00,35.26,35.29,35.26,35.29,43000.0,29.6523,29.6775,29.6523,29.6775,43000.0
2013-11-27 13:35:00,35.29,35.29,35.27,35.29,117400.0,29.6775,29.6775,29.6607,29.6775,117400.0
2013-11-27 13:40:00,35.29,35.33,35.28,35.33,182700.0,29.6775,29.7111,29.6691,29.7111,182700.0
2013-11-27 13:45:00,35.33,35.33,35.26,35.27,133200.0,29.7111,29.7111,29.6523,29.6607,133200.0
2013-11-27 13:50:00,35.26,35.29,35.26,35.27,123100.0,29.6523,29.6775,29.6523,29.6607,123100.0
2013-11-27 13:55:00,35.27,35.29,35.24,35.29,177500.0,29.6607,29.6775,29.6355,29.6775,177500.0
2013-11-27 14:00:00,35.29,35.34,35.28,35.34,133000.0,29.6775,29.7196,29.6691,29.7196,133000.0
2013-11-27 14:05:00,35.34,35.37,35.33,35.35,214800.0,29.7196,29.7448,29.7111,29.728,214800.0
2013-11-27 14:10:00,35.35,35.36,35.34,35.36,57600.0,29.728,29.7364,29.7196,29.7364,57600.0
2013-11-27 14:15:00,35.36,35.36,35.35,35.35,55300.0,29.7364,29.7364,29.728,29.728,55300.0
2013-11-27 14:20:00,35.36,35.36,35.34,35.36,131000.0,29.7364,29.7364,29.7196,29.7364,131000.0
2013-11-27 14:25:00,35.36,35.4,35.35,35.4,196200.0,29.7364,29.77,29.728,29.77,196200.0
2013-11-27 14:30:00,35.39,35.4,35.36,35.37,211900.0,29.7616,29.77,29.7364,29.7448,211900.0
2013-11-27 14:35:00,35.37,35.4,35.36,35.4,141000.0,29.7448,29.77,29.7364,29.77,141000.0
2013-11-27 14:40:00,35.4,35.4,35.39,35.39,56400.0,29.77,29.77,29.7616,29.7616,56400.0
2013-11-27 14:45:00,35.4,35.4,35.38,35.38,177100.0,29.77,29.77,29.7532,29.7532,177100.0
2013-11-27 14:50:00,35.39,35.4,35.38,35.39,59800.0,29.7616,29.77,29.7532,29.7616,59800.0
2013-11-27 14:55:00,35.39,35.4,35.36,35.36,166200.0,29.7616,29.77,29.7364,29.7364,166200.0
2013-11-27 15:00:00,35.36,35.37,35.33,35.34,167100.0,29.7364,29.7448,29.7111,29.7196,167100.0
2013-11-27 15:05:00,35.33,35.37,35.33,35.37,172700.0,29.7111,29.7448,29.7111,29.7448,172700.0
2013-11-27 15:10:00,35.37,35.37,35.34,35.37,180800.0,29.7448,29.7448,29.7196,29.7448,180800.0
2013-11-27 15:15:00,35.37,35.37,35.34,35.36,186600.0,29.7448,29.7448,29.7196,29.7364,186600.0
2013-11-27 15:20:00,35.36,35.36,35.35,35.36,72700.0,29.7364,29.7364,29.728,29.7364,72700.0
2013-11-27 15:25:00,35.36,35.36,35.35,35.35,133100.0,29.7364,29.7364,29.728,29.728,133100.0
2013-11-27 15:30:00,35.36,35.36,35.32,35.32,271500.0,29.7364,29.7364,29.7027,29.7027,271500.0
2013-11-27 15:35:00,35.32,35.34,35.32,35.34,196800.0,29.7027,29.7196,29.7027,29.7196,196800.0
2013-11-27 15:40:00,35.34,35.34,35.3,35.3,336400.0,29.7196,29.7196,29.6859,29.6859,336400.0
2013-11-27 15:45:00,35.3,35.31,35.26,35.29,397100.0,29.6859,29.6943,29.6523,29.6775,397100.0
2013-11-27 15:50:00,35.29,35.3,35.26,35.3,420100.0,29.6775,29.6859,29.6523,29.6859,420100.0
2013-11-27 15:55:00,35.3,35.32,35.26,35.29,1164200.0,29.6859,29.7027,29.6523,29.6775,1164200.0
2013-11-29 09:30:00,35.1,35.35,35.04,35.23,659500.0,29.5177,29.728,29.4673,29.627,659500.0
2013-11-29 09:35:00,35.23,35.34,35.19,35.34,417300.0,29.627,29.7196,29.5934,29.7196,417300.0
2013-11-29 09:40:00,35.34,35.38,35.23,35.27,559200.0,29.7196,29.7532,29.627,29.6607,559200.0
2013-11-29 09:45:00,35.27,35.31,35.25,35.28,335500.0,29.6607,29.6943,29.6439,29.6691,335500.0
2013-11-29 09:50:00,35.29,35.33,35.23,35.3,177000.0,29.6775,29.7111,29.627,29.6859,177000.0
2013-11-29 09:55:00,35.3,35.31,35.27,35.29,153100.0,29.6859,29.6943,29.6607,29.6775,153100.0
2013-11-29 10:00:00,35.3,35.31,35.25,35.28,193400.0,29.6859,29.6943,29.6439,29.6691,193400.0
2013-11-29 10:05:00,35.29,35.3,35.28,35.28,177900.0,29.6775,29.6859,29.6691,29.6691,177900.0
2013-11-29 10:10:00,35.28,35.33,35.28,35.29,331200.0,29.6691,29.7111,29.6691,29.6775,331200.0
2013-11-29 10:15:00,35.3,35.32,35.28,35.29,147600.0,29.6859,29.7027,29.6691,29.6775,147600.0
2013-11-29 10:20:00,35.3,35.31,35.28,35.29,359100.0,29.6859,29.6943,29.6691,29.6775,359100.0
2013-11-29 10:25:00,35.29,35.32,35.28,35.29,170300.0,29.6775,29.7027,29.6691,29.6775,170300.0
2013-11-29 10:30:00,35.29,35.3,35.28,35.29,71800.0,29.6775,29.6859,29.6691,29.6775,71800.0
2013-11-29 10:35:00,35.3,35.3,35.27,35.28,89300.0,29.6859,29.6859,29.6607,29.6691,89300.0
2013-11-29 10:40:00,35.27,35.3,35.27,35.29,105900.0,29.6607,29.6859,29.6607,29.6775,105900.0
2013-11-29 10:45:00,35.3,35.33,35.27,35.31,292900.0,29.6859,29.7111,29.6607,29.6943,292900.0
2013-11-29 10:50:00,35.31,35.33,35.3,35.32,189800.0,29.6943,29.7111,29.6859,29.7027,189800.0
2013-11-29 10:55:00,35.32,35.37,35.31,35.37,148600.0,29.7027,29.7448,29.6943,29.7448,148600.0
2013-11-29 11:00:00,35.37,35.39,35.34,35.35,172700.0,29.7448,29.7616,29.7196,29.728,172700.0
2013-11-29 11:05:00,35.35,35.39,35.34,35.37,191800.0,29.728,29.7616,29.7196,29.7448,191800.0
2013-11-29 11:10:00,35.36,35.37,35.35,35.37,167700.0,29.7364,29.7448,29.728,29.7448,167700.0
2013-11-29 11:15:00,35.37,35.4,35.36,35.37,141100.0,29.7448,29.77,29.7364,29.7448,141100.0
2013-11-29 11:20:00,35.37,35.4,35.37,35.39,185800.0,29.7448,29.77,29.7448,29.7616,185800.0
2013-11-29 11:25:00,35.39,35.41,35.37,35.38,126100.0,29.7616,29.7784,29.7448,29.7532,126100.0
2013-11-29 11:30:00,35.37,35.41,35.37,35.41,93800.0,29.7448,29.7784,29.7448,29.7784,93800.0
2013-11-29 11:35:00,35.41,35.42,35.37,35.38,101700.0,29.7784,29.7868,29.7448,29.7532,101700.0
2013-11-29 11:40:00,35.37,35.38,35.37,35.37,50500.0,29.7448,29.7532,29.7448,29.7448,50500.0
2013-11-29 11:45:00,35.37,35.38,35.36,35.36,71300.0,29.7448,29.7532,29.7364,29.7364,71300.0
2013-11-29 11:50:00,35.36,35.39,35.36,35.39,106000.0,29.7364,29.7616,29.7364,29.7616,106000.0
2013-11-29 11:55:00,35.39,35.4,35.36,35.36,104100.0,29.7616,29.77,29.7364,29.7364,104100.0
2013-11-29 12:00:00,35.36,35.37,35.33,35.33,80000.0,29.7364,29.7448,29.7111,29.7111,80000.0
2013-11-29 12:05:00,35.33,35.37,35.33,35.35,142900.0,29.7111,29.7448,29.7111,29.728,142900.0
2013-11-29 12:10:00,35.35,35.37,35.34,35.37,98400.0,29.728,29.7448,29.7196,29.7448,98400.0
2013-11-29 12:15:00,35.37,35.39,35.36,35.38,91900.0,29.7448,29.7616,29.7364,29.7532,91900.0
2013-11-29 12:20:00,35.39,35.4,35.38,35.39,123900.0,29.7616,29.77,29.7532,29.7616,123900.0
2013-11-29 12:25:00,35.39,35.39,35.36,35.36,100000.0,29.7616,29.7616,29.7364,29.7364,100000.0
2013-11-29 12:30:00,35.36,35.37,35.36,35.37,80300.0,29.7364,29.7448,29.7364,29.7448,80300.0
2013-11-29 12:35:00,35.36,35.37,35.34,35.37,146400.0,29.7364,29.7448,29.7196,29.7448,146400.0
2013-11-29 12:40:00,35.37,35.4,35.36,35.36,194200.0,29.7448,29.77,29.7364,29.7364,194200.0
2013-11-29 12:45:00,35.37,35.38,35.3,35.31,277600.0,29.7448,29.7532,29.6859,29.6943,277600.0
2013-11-29 12:50:00,35.31,35.32,35.25,35.32,309600.0,29.6943,29.7027,29.6439,29.7027,309600.0
2013-11-29 12:55:00,35.32,35.33,35.25,35.3,834700.0,29.7027,29.7111,29.6439,29.6859,834700.0
2013-12-02 09:30:00,35.37,35.39,35.2,35.25,1032200.0,29.7448,29.7616,29.6018,29.6439,1032200.0
2013-12-02 09:35:00,35.25,35.28,35.18,35.22,435700.0,29.6439,29.6691,29.585,29.6186,435700.0
2013-12-02 09:40:00,35.23,35.26,35.17,35.17,564800.0,29.627,29.6523,29.5766,29.5766,564800.0
2013-12-02 09:45:00,35.17,35.19,35.07,35.13,659200.0,29.5766,29.5934,29.4925,29.543,659200.0
2013-12-02 09:50:00,35.13,35.17,35.09,35.14,387900.0,29.543,29.5766,29.5093,29.5514,387900.0
2013-12-02 09:55:00,35.13,35.17,35.11,35.12,292700.0,29.543,29.5766,29.5261,29.5345,292700.0
2013-12-02 10:00:00,35.12,35.15,35.07,35.12,323000.0,29.5345,29.5598,29.4925,29.5345,323000.0
2013-12-02 10:05:00,35.12,35.15,35.06,35.07,354900.0,29.5345,29.5598,29.4841,29.4925,354900.0
2013-12-02 10:10:00,35.07,35.17,35.07,35.09,428500.0,29.4925,29.5766,29.4925,29.5093,428500.0
2013-12-02 10:15:00,35.1,35.12,35.07,35.09,309500.0,29.5177,29.5345,29.4925,29.5093,309500.0
2013-12-02 10:20:00,35.09,35.15,35.08,35.11,300000.0,29.5093,29.5598,29.5009,29.5261,300000.0
2013-12-02 10:25:00,35.1,35.12,35.06,35.08,217500.0,29.5177,29.5345,29.4841,29.5009,217500.0
2013-12-02 10:30:00,35.07,35.12,35.06,35.11,228700.0,29.4925,29.5345,29.4841,29.5261,228700.0
2013-12-02 10:35:00,35.11,35.12,35.06,35.11,255100.0,29.5261,29.5345,29.4841,29.5261,255100.0
2013-12-02 10:40:00,35.11,35.13,35.11,35.13,165000.0,29.5261,29.543,29.5261,29.543,165000.0
2013-12-02 10:45:00,35.13,35.13,35.1,35.11,178200.0,29.543,29.543,29.5177,29.5261,178200.0
2013-12-02 10:50:00,35.11,35.12,35.07,35.1,170200.0,29.5261,29.5345,29.4925,29.5177,170200.0
2013-12-02 10:55:00,35.1,35.17,35.1,35.16,188500.0,29.5177,29.5766,29.5177,29.5682,188500.0
2013-12-02 11:00:00,35.16,35.19,35.14,35.15,202200.0,29.5682,29.5934,29.5514,29.5598,202200.0
2013-12-02 11:05:00,35.15,35.17,35.15,35.16,134300.0,29.5598,29.5766,29.5598,29.5682,134300.0
2013-12-02 11:10:00,35.16,35.2,35.16,35.2,136100.0,29.5682,29.6018,29.5682,29.6018,136100.0
2013-12-02 11:15:00,35.2,35.2,35.14,35.15,142900.0,29.6018,29.6018,29.5514,29.5598,142900.0
2013-12-02 11:20:00,35.15,35.18,35.15,35.18,147900.0,29.5598,29.585,29.5598,29.585,147900.0
2013-12-02 11:25:00,35.17,35.18,35.11,35.12,167700.0,29.5766,29.585,29.5261,29.5345,167700.0
2013-12-02 11:30:00,35.11,35.14,35.1,35.1,206300.0,29.5261,29.5514,29.5177,29.5177,206300.0
2013-12-02 11:35:00,35.1,35.15,35.09,35.15,429700.0,29.5177,29.5598,29.5093,29.5598,429700.0
2013-12-02 11:40:00,35.15,35.19,35.13,35.19,142600.0,29.5598,29.5934,29.543,29.5934,142600.0
2013-12-02 11:45:00,35.19,35.2,35.17,35.19,126800.0,29.5934,29.6018,29.5766,29.5934,126800.0
2013-12-02 11:50:00,35.18,35.2,35.16,35.19,138600.0,29.585,29.6018,29.5682,29.5934,138600.0
2013-12-02 11:55:00,35.2,35.21,35.19,35.2,158000.0,29.6018,29.6102,29.5934,29.6018,158000.0
2013-12-02 12:00:00,35.21,35.21,35.18,35.19,44900.0,29.6102,29.6102,29.585,29.5934,44900.0
2013-12-02 12:05:00,35.19,35.19,35.15,35.18,109700.0,29.5934,29.5934,29.5598,29.585,109700.0
2013-12-02 12:10:00,35.17,35.19,35.16,35.16,55800.0,29.5766,29.5934,29.5682,29.5682,55800.0
2013-12-02 12:15:00,35.16,35.2,35.16,35.2,129000.0,29.5682,29.6018,29.5682,29.6018,129000.0
2013-12-02 12:20:00,35.21,35.21,35.19,35.2,133900.0,29.6102,29.6102,29.5934,29.6018,133900.0
2013-12-02 12:25:00,35.2,35.2,35.09,35.1,399200.0,29.6018,29.6018,29.5093,29.5177,399200.0
2013-12-02 12:30:00,35.1,35.1,35.07,35.07,61900.0,29.5177,29.5177,29.4925,29.4925,61900.0
2013-12-02 12:35:00,35.07,35.08,35.04,35.05,62500.0,29.4925,29.5009,29.4673,29.4757,62500.0
2013-12-02 12:40:00,35.05,35.06,35.03,35.04,362000.0,29.4757,29.4841,29.4589,29.4673,362000.0
2013-12-02 12:45:00,35.04,35.05,35.03,35.04,51800.0,29.4673,29.4757,29.4589,29.4673,51800.0
2013-12-02 12:50:00,35.03,35.04,35.02,35.03,102100.0,29.4589,29.4673,29.4504,29.4589,102100.0
2013-12-02 12:55:00,35.02,35.11,35.02,35.11,222800.0,29.4504,29.5261,29.4504,29.5261,222800.0
2013-12-02 13:00:00,35.1,35.13,35.09,35.13,93400.0,29.5177,29.543,29.5093,29.543,93400.0
2013-12-02 13:05:00,35.13,35.15,35.11,35.14,83300.0,29.543,29.5598,29.5261,29.5514,83300.0
2013-12-02 13:10:00,35.15,35.17,35.14,35.15,312700.0,29.5598,29.5766,29.5514,29.5598,312700.0
2013-12-02 13:15:00,35.16,35.16,35.15,35.16,129200.0,29.5682,29.5682,29.5598,29.5682,129200.0
2013-12-02 13:20:00,35.16,35.19,35.16,35.18,89300.0,29.5682,29.5934,29.5682,29.585,89300.0
2013-12-02 13:25:00,35.18,35.2,35.16,35.17,168300.0,29.585,29.6018,29.5682,29.5766,168300.0
2013-12-02 13:30:00,35.16,35.17,35.14,35.14,113400.0,29.5682,29.5766,29.5514,29.5514,113400.0
2013-12-02 13:35:00,35.14,35.17,35.13,35.16,112300.0,29.5514,29.5766,29.543,29.5682,112300.0
2013-12-02 13:40:00,35.16,35.2,35.16,35.19,166600.0,29.5682,29.6018,29.5682,29.5934,166600.0
2013-12-02 13:45:00,35.19,35.2,35.15,35.16,92700.0,29.5934,29.6018,29.5598,29.5682,92700.0
2013-12-02 13:50:00,35.15,35.18,35.15,35.17,71800.0,29.5598,29.585,29.5598,29.5766,71800.0
2013-12-02 13:55:00,35.18,35.18,35.16,35.16,65400.0,29.585,29.585,29.5682,29.5682,65400.0
2013-12-02 14:00:00,35.17,35.17,35.14,35.15,213300.0,29.5766,29.5766,29.5514,29.5598,213300.0
2013-12-02 14:05:00,35.15,35.16,35.12,35.12,163100.0,29.5598,29.5682,29.5345,29.5345,163100.0
2013-12-02 14:10:00,35.13,35.16,35.1,35.15,181200.0,29.543,29.5682,29.5177,29.5598,181200.0
2013-12-02 14:15:00,35.15,35.16,35.15,35.16,65500.0,29.5598,29.5682,29.5598,29.5682,65500.0
2013-12-02 14:20:00,35.15,35.15,35.13,35.13,141100.0,29.5598,29.5598,29.543,29.543,141100.0
2013-12-02 14:25:00,35.14,35.14,35.1,35.11,65500.0,29.5514,29.5514,29.5177,29.5261,65500.0
2013-12-02 14:30:00,35.11,35.11,35.1,35.1,38400.0,29.5261,29.5261,29.5177,29.5177,38400.0
2013-12-02 14:35:00,35.1,35.12,35.08,35.08,241900.0,29.5177,29.5345,29.5009,29.5009,241900.0
2013-12-02 14:40:00,35.09,35.09,35.08,35.09,113000.0,29.5093,29.5093,29.5009,29.5093,113000.0
2013-12-02 14:45:00,35.09,35.11,35.07,35.1,100400.0,29.5093,29.5261,29.4925,29.5177,100400.0
2013-12-02 14:50:00,35.11,35.13,35.1,35.13,82700.0,29.5261,29.543,29.5177,29.543,82700.0
2013-12-02 14:55:00,35.13,35.15,35.12,35.13,126500.0,29.543,29.5598,29.5345,29.543,126500.0
2013-12-02 15:00:00,35.13,35.15,35.12,35.13,192200.0,29.543,29.5598,29.5345,29.543,192200.0
2013-12-02 15:05:00,35.14,35.15,35.12,35.13,150000.0,29.5514,29.5598,29.5345,29.543,150000.0
2013-12-02 15:10:00,35.14,35.15,35.13,35.14,171000.0,29.5514,29.5598,29.543,29.5514,171000.0
2013-12-02 15:15:00,35.14,35.16,35.13,35.14,221600.0,29.5514,29.5682,29.543,29.5514,221600.0
2013-12-02 15:20:00,35.13,35.16,35.13,35.16,132900.0,29.543,29.5682,29.543,29.5682,132900.0
2013-12-02 15:25:00,35.16,35.16,35.05,35.07,237600.0,29.5682,29.5682,29.4757,29.4925,237600.0
2013-12-02 15:30:00,35.07,35.07,35.0,35.02,372900.0,29.4925,29.4925,29.4336,29.4504,372900.0
2013-12-02 15:35:00,35.02,35.02,34.99,34.99,222100.0,29.4504,29.4504,29.4252,29.4252,222100.0
2013-12-02 15:40:00,35.0,35.02,34.96,34.98,803000.0,29.4336,29.4504,29.4,29.4168,803000.0
2013-12-02 15:45:00,34.98,35.04,34.97,35.02,497200.0,29.4168,29.4673,29.4084,29.4504,497200.0
2013-12-02 15:50:00,35.02,35.03,34.96,35.01,652300.0,29.4504,29.4589,29.4,29.442,652300.0
2013-12-02 15:55:00,35.0,35.07,34.99,35.07,1031100.0,29.4336,29.4925,29.4252,29.4925,1031100.0
2013-12-03 09:30:00,34.99,34.99,34.84,34.97,588800.0,29.4252,29.4252,29.2991,29.4084,588800.0
2013-12-03 09:35:00,34.97,35.01,34.92,34.92,247900.0,29.4084,29.442,29.3663,29.3663,247900.0
2013-12-03 09:40:00,34.92,34.95,34.9,34.91,196800.0,29.3663,29.3916,29.3495,29.3579,196800.0
2013-12-03 09:45:00,34.91,34.94,34.87,34.9,374800.0,29.3579,29.3832,29.3243,29.3495,374800.0
2013-12-03 09:50:00,34.89,35.0,34.88,34.98,323700.0,29.3411,29.4336,29.3327,29.4168,323700.0
2013-12-03 09:55:00,34.98,34.98,34.94,34.97,264900.0,29.4168,29.4168,29.3832,29.4084,264900.0
2013-12-03 10:00:00,34.97,34.99,34.95,34.97,257900.0,29.4084,29.4252,29.3916,29.4084,257900.0
2013-12-03 10:05:00,34.97,34.98,34.94,34.98,285300.0,29.4084,29.4168,29.3832,29.4168,285300.0
2013-12-03 10:10:00,34.98,35.01,34.94,34.99,178800.0,29.4168,29.442,29.3832,29.4252,178800.0
2013-12-03 10:15:00,35.0,35.05,34.98,35.04,154700.0,29.4336,29.4757,29.4168,29.4673,154700.0
2013-12-03 10:20:00,35.04,35.06,35.03,35.04,228500.0,29.4673,29.4841,29.4589,29.4673,228500.0
2013-12-03 10:25:00,35.04,35.05,35.0,35.02,239400.0,29.4673,29.4757,29.4336,29.4504,239400.0
2013-12-03 10:30:00,35.02,35.04,35.0,35.01,92400.0,29.4504,29.4673,29.4336,29.442,92400.0
2013-12-03 10:35:00,35.02,35.04,35.01,35.03,71100.0,29.4504,29.4673,29.442,29.4589,71100.0
2013-12-03 10:40:00,35.03,35.08,35.03,35.07,194100.0,29.4589,29.5009,29.4589,29.4925,194100.0
2013-12-03 10:45:00,35.07,35.11,35.07,35.1,146300.0,29.4925,29.5261,29.4925,29.5177,146300.0
2013-12-03 10:50:00,35.11,35.11,35.06,35.09,203700.0,29.5261,29.5261,29.4841,29.5093,203700.0
2013-12-03 10:55:00,35.08,35.1,35.07,35.1,81700.0,29.5009,29.5177,29.4925,29.5177,81700.0
2013-12-03 11:00:00,35.1,35.11,35.04,35.05,194100.0,29.5177,29.5261,29.4673,29.4757,194100.0
2013-12-03 11:05:00,35.04,35.08,35.03,35.07,108000.0,29.4673,29.5009,29.4589,29.4925,108000.0
2013-12-03 11:10:00,35.07,35.08,35.03,35.04,119000.0,29.4925,29.5009,29.4589,29.4673,119000.0
2013-12-03 11:15:00,35.04,35.04,34.95,34.97,275800.0,29.4673,29.4673,29.3916,29.4084,275800.0
2013-12-03 11:20:00,34.97,35.01,34.95,35.0,153200.0,29.4084,29.442,29.3916,29.4336,153200.0
2013-12-03 11:25:00,35.0,35.01,34.93,34.94,212300.0,29.4336,29.442,29.3748,29.3832,212300.0
2013-12-03 11:30:00,34.95,34.97,34.92,34.93,127900.0,29.3916,29.4084,29.3663,29.3748,127900.0
2013-12-03 11:35:00,34.93,34.99,34.93,34.98,224700.0,29.3748,29.4252,29.3748,29.4168,224700.0
2013-12-03 11:40:00,34.98,34.99,34.95,34.95,171100.0,29.4168,29.4252,29.3916,29.3916,171100.0
2013-12-03 11:45:00,34.95,34.99,34.93,34.98,180500.0,29.3916,29.4252,29.3748,29.4168,180500.0
2013-12-03 11:50:00,34.98,35.02,34.97,35.01,161600.0,29.4168,29.4504,29.4084,29.442,161600.0
2013-12-03 11:55:00,35.01,35.04,35.01,35.02,84300.0,29.442,29.4673,29.442,29.4504,84300.0
2013-12-03 12:00:00,35.02,35.03,35.01,35.03,92400.0,29.4504,29.4589,29.442,29.4589,92400.0
2013-12-03 12:05:00,35.03,35.09,35.03,35.09,216400.0,29.4589,29.5093,29.4589,29.5093,216400.0
2013-12-03 12:10:00,35.09,35.09,35.04,35.08,89200.0,29.5093,29.5093,29.4673,29.5009,89200.0
2013-12-03 12:15:00,35.07,35.08,35.04,35.05,38800.0,29.4925,29.5009,29.4673,29.4757,38800.0
2013-12-03 12:20:00,35.04,35.06,35.03,35.05,83100.0,29.4673,29.4841,29.4589,29.4757,83100.0
2013-12-03 12:25:00,35.05,35.05,35.01,35.03,186100.0,29.4757,29.4757,29.442,29.4589,186100.0
2013-12-03 12:30:00,35.02,35.03,35.0,35.03,80500.0,29.4504,29.4589,29.4336,29.4589,80500.0
2013-12-03 12:35:00,35.02,35.05,35.02,35.05,98200.0,29.4504,29.4757,29.4504,29.4757,98200.0
2013-12-03 12:40:00,35.04,35.07,35.04,35.05,95900.0,29.4673,29.4925,29.4673,29.4757,95900.0
2013-12-03 12:45:00,35.05,35.07,35.03,35.03,64400.0,29.4757,29.4925,29.4589,29.4589,64400.0
2013-12-03 12:50:00,35.03,35.07,35.03,35.05,93600.0,29.4589,29.4925,29.4589,29.4757,93600.0
2013-12-03 12:55:00,35.05,35.06,35.03,35.03,72600.0,29.4757,29.4841,29.4589,29.4589,72600.0
2013-12-03 13:00:00,35.04,35.04,34.99,34.99,76000.0,29.4673,29.4673,29.4252,29.4252,76000.0
2013-12-03 13:05:00,35.0,35.04,34.99,35.03,75000.0,29.4336,29.4673,29.4252,29.4589,75000.0
2013-12-03 13:10:00,35.04,35.04,35.0,35.01,83600.0,29.4673,29.4673,29.4336,29.442,83600.0
2013-12-03 13:15:00,35.01,35.03,34.99,35.03,88200.0,29.442,29.4589,29.4252,29.4589,88200.0
2013-12-03 13:20:00,35.02,35.05,35.02,35.02,122400.0,29.4504,29.4757,29.4504,29.4504,122400.0
2013-12-03 13:25:00,35.01,35.03,34.99,35.01,186900.0,29.442,29.4589,29.4252,29.442,186900.0
2013-12-03 13:30:00,35.01,35.03,35.0,35.0,61100.0,29.442,29.4589,29.4336,29.4336,61100.0
2013-12-03 13:35:00,35.0,35.02,34.99,35.02,65100.0,29.4336,29.4504,29.4252,29.4504,65100.0
2013-12-03 13:40:00,35.02,35.04,34.98,34.98,184900.0,29.4504,29.4673,29.4168,29.4168,184900.0
2013-12-03 13:45:00,34.98,35.02,34.98,35.0,186900.0,29.4168,29.4504,29.4168,29.4336,186900.0
2013-12-03 13:50:00,35.01,35.01,34.96,34.98,146000.0,29.442,29.442,29.4,29.4168,146000.0
2013-12-03 13:55:00,34.98,34.99,34.96,34.98,111300.0,29.4168,29.4252,29.4,29.4168,111300.0
2013-12-03 14:00:00,34.98,34.99,34.97,34.98,82100.0,29.4168,29.4252,29.4084,29.4168,82100.0
2013-12-03 14:05:00,34.98,35.0,34.97,34.99,153500.0,29.4168,29.4336,29.4084,29.4252,153500.0
2013-12-03 14:10:00,34.98,35.01,34.98,35.0,139700.0,29.4168,29.442,29.4168,29.4336,139700.0
2013-12-03 14:15:00,34.99,35.02,34.96,35.0,305100.0,29.4252,29.4504,29.4,29.4336,305100.0
2013-12-03 14:20:00,35.0,35.04,34.99,35.02,191300.0,29.4336,29.4673,29.4252,29.4504,191300.0
2013-12-03 14:25:00,35.03,35.05,35.0,35.04,177000.0,29.4589,29.4757,29.4336,29.4673,177000.0
2013-12-03 14:30:00,35.04,35.05,35.01,35.04,115100.0,29.4673,29.4757,29.442,29.4673,115100.0
2013-12-03 14:35:00,35.04,35.07,35.03,35.04,224200.0,29.4673,29.4925,29.4589,29.4673,224200.0
2013-12-03 14:40:00,35.04,35.06,35.04,35.05,85300.0,29.4673,29.4841,29.4673,29.4757,85300.0
2013-12-03 14:45:00,35.05,35.07,35.02,35.03,291400.0,29.4757,29.4925,29.4504,29.4589,291400.0
2013-12-03 14:50:00,35.03,35.06,35.03,35.05,197500.0,29.4589,29.4841,29.4589,29.4757,197500.0
2013-12-03 14:55:00,35.06,35.06,35.04,35.05,106400.0,29.4841,29.4841,29.4673,29.4757,106400.0
2013-12-03 15:00:00,35.05,35.05,35.02,35.04,233000.0,29.4757,29.4757,29.4504,29.4673,233000.0
2013-12-03 15:05:00,35.04,35.04,35.01,35.01,106100.0,29.4673,29.4673,29.442,29.442,106100.0
2013-12-03 15:10:00,35.02,35.02,35.01,35.01,95500.0,29.4504,29.4504,29.442,29.442,95500.0
2013-12-03 15:15:00,35.01,35.05,35.01,35.05,110600.0,29.442,29.4757,29.442,29.4757,110600.0
2013-12-03 15:20:00,35.05,35.06,35.0,35.0,225400.0,29.4757,29.4841,29.4336,29.4336,225400.0
2013-12-03 15:25:00,35.0,35.02,34.97,35.01,396400.0,29.4336,29.4504,29.4084,29.442,396400.0
2013-12-03 15:30:00,35.01,35.04,35.0,35.03,240700.0,29.442,29.4673,29.4336,29.4589,240700.0
2013-12-03 15:35:00,35.03,35.04,35.01,35.02,108000.0,29.4589,29.4673,29.442,29.4504,108000.0
2013-12-03 15:40:00,35.01,35.03,35.0,35.01,417100.0,29.442,29.4589,29.4336,29.442,417100.0
2013-12-03 15:45:00,35.02,35.05,35.0,35.04,533400.0,29.4504,29.4757,29.4336,29.4673,533400.0
2013-12-03 15:50:00,35.04,35.05,35.0,35.01,437200.0,29.4673,29.4757,29.4336,29.442,437200.0
2013-12-03 15:55:00,35.0,35.07,35.0,35.06,664600.0,29.4336,29.4925,29.4336,29.4841,664600.0
2013-12-04 09:30:00,34.91,35.04,34.88,35.01,447900.0,29.3579,29.4673,29.3327,29.442,447900.0
2013-12-04 09:35:00,35.0,35.02,34.96,35.0,473900.0,29.4336,29.4504,29.4,29.4336,473900.0
2013-12-04 09:40:00,35.0,35.02,34.97,34.99,217800.0,29.4336,29.4504,29.4084,29.4252,217800.0
2013-12-04 09:45:00,34.98,35.02,34.96,35.01,379200.0,29.4168,29.4504,29.4,29.442,379200.0
2013-12-04 09:50:00,35.01,35.02,34.93,34.97,435200.0,29.442,29.4504,29.3748,29.4084,435200.0
2013-12-04 09:55:00,34.97,35.0,34.97,35.0,281300.0,29.4084,29.4336,29.4084,29.4336,281300.0
2013-12-04 10:00:00,35.0,35.07,34.99,35.06,352400.0,29.4336,29.4925,29.4252,29.4841,352400.0
2013-12-04 10:05:00,35.06,35.11,35.04,35.09,624200.0,29.4841,29.5261,29.4673,29.5093,624200.0
2013-12-04 10:10:00,35.1,35.13,35.08,35.09,322900.0,29.5177,29.543,29.5009,29.5093,322900.0
2013-12-04 10:15:00,35.09,35.14,35.09,35.1,115200.0,29.5093,29.5514,29.5093,29.5177,115200.0
2013-12-04 10:20:00,35.11,35.14,35.11,35.13,191000.0,29.5261,29.5514,29.5261,29.543,191000.0
2013-12-04 10:25:00,35.14,35.18,35.14,35.15,453600.0,29.5514,29.585,29.5514,29.5598,453600.0
2013-12-04 10:30:00,35.15,35.17,35.09,35.1,434600.0,29.5598,29.5766,29.5093,29.5177,434600.0
2013-12-04 10:35:00,35.1,35.11,35.05,35.05,264000.0,29.5177,29.5261,29.4757,29.4757,264000.0
2013-12-04 10:40:00,35.05,35.07,35.02,35.05,246700.0,29.4757,29.4925,29.4504,29.4757,246700.0
2013-12-04 10:45:00,35.05,35.06,35.05,35.05,108300.0,29.4757,29.4841,29.4757,29.4757,108300.0
2013-12-04 10:50:00,35.05,35.06,35.03,35.05,316200.0,29.4757,29.4841,29.4589,29.4757,316200.0
2013-12-04 10:55:00,35.05,35.06,35.02,35.05,207100.0,29.4757,29.4841,29.4504,29.4757,207100.0
2013-12-04 11:00:00,35.05,35.05,35.02,35.04,107500.0,29.4757,29.4757,29.4504,29.4673,107500.0
2013-12-04 11:05:00,35.03,35.04,35.0,35.01,186900.0,29.4589,29.4673,29.4336,29.442,186900.0
2013-12-04 11:10:00,35.01,35.02,34.99,35.0,131500.0,29.442,29.4504,29.4252,29.4336,131500.0
2013-12-04 11:15:00,35.01,35.01,34.95,34.95,188100.0,29.442,29.442,29.3916,29.3916,188100.0
2013-12-04 11:20:00,34.96,35.0,34.95,34.99,670000.0,29.4,29.4336,29.3916,29.4252,670000.0
2013-12-04 11:25:00,35.0,35.01,34.96,34.96,665300.0,29.4336,29.442,29.4,29.4,665300.0
2013-12-04 11:30:00,34.96,34.97,34.9,34.91,271700.0,29.4,29.4084,29.3495,29.3579,271700.0
2013-12-04 11:35:00,34.91,34.95,34.89,34.92,236500.0,29.3579,29.3916,29.3411,29.3663,236500.0
2013-12-04 11:40:00,34.91,34.96,34.91,34.95,132900.0,29.3579,29.4,29.3579,29.3916,132900.0
2013-12-04 11:45:00,34.95,34.96,34.93,34.95,157900.0,29.3916,29.4,29.3748,29.3916,157900.0
2013-12-04 11:50:00,34.95,34.96,34.93,34.94,164000.0,29.3916,29.4,29.3748,29.3832,164000.0
2013-12-04 11:55:00,34.93,34.96,34.93,34.96,57200.0,29.3748,29.4,29.3748,29.4,57200.0
2013-12-04 12:00:00,34.95,34.96,34.94,34.96,219400.0,29.3916,29.4,29.3832,29.4,219400.0
2013-12-04 12:05:00,34.95,34.97,34.94,34.95,117200.0,29.3916,29.4084,29.3832,29.3916,117200.0
2013-12-04 12:10:00,34.96,34.97,34.93,34.93,162700.0,29.4,29.4084,29.3748,29.3748,162700.0
2013-12-04 12:15:00,34.94,34.95,34.92,34.92,136800.0,29.3832,29.3916,29.3663,29.3663,136800.0
2013-12-04 12:20:00,34.92,34.94,34.9,34.94,62700.0,29.3663,29.3832,29.3495,29.3832,62700.0
2013-12-04 12:25:00,34.94,34.95,34.93,34.94,191400.0,29.3832,29.3916,29.3748,29.3832,191400.0
2013-12-04 12:30:00,34.95,34.98,34.93,34.98,103000.0,29.3916,29.4168,29.3748,29.4168,103000.0
2013-12-04 12:35:00,34.98,34.99,34.96,34.98,74500.0,29.4168,29.4252,29.4,29.4168,74500.0
2013-12-04 12:40:00,34.98,34.98,34.95,34.95,163700.0,29.4168,29.4168,29.3916,29.3916,163700.0
2013-12-04 12:45:00,34.95,34.97,34.94,34.95,96400.0,29.3916,29.4084,29.3832,29.3916,96400.0
2013-12-04 12:50:00,34.94,34.96,34.93,34.95,126600.0,29.3832,29.4,29.3748,29.3916,126600.0
2013-12-04 12:55:00,34.96,34.98,34.95,34.98,141800.0,29.4,29.4168,29.3916,29.4168,141800.0
2013-12-04 13:00:00,34.98,35.01,34.98,35.0,193100.0,29.4168,29.442,29.4168,29.4336,193100.0
2013-12-04 13:05:00,35.0,35.02,34.98,35.0,114000.0,29.4336,29.4504,29.4168,29.4336,114000.0
2013-12-04 13:10:00,35.0,35.01,34.97,34.99,316800.0,29.4336,29.442,29.4084,29.4252,316800.0
2013-12-04 13:15:00,34.99,35.0,34.97,34.98,119300.0,29.4252,29.4336,29.4084,29.4168,119300.0
2013-12-04 13:20:00,34.99,34.99,34.9,34.92,222400.0,29.4252,29.4252,29.3495,29.3663,222400.0
2013-12-04 13:25:00,34.92,34.94,34.89,34.9,281000.0,29.3663,29.3832,29.3411,29.3495,281000.0
2013-12-04 13:30:00,34.89,34.91,34.82,34.87,267000.0,29.3411,29.3579,29.2823,29.3243,267000.0
2013-12-04 13:35:00,34.88,34.88,34.84,34.87,77000.0,29.3327,29.3327,29.2991,29.3243,77000.0
2013-12-04 13:40:00,34.88,34.88,34.85,34.85,86700.0,29.3327,29.3327,29.3075,29.3075,86700.0
2013-12-04 13:45:00,34.86,34.89,34.85,34.87,86100.0,29.3159,29.3411,29.3075,29.3243,86100.0
2013-12-04 13:50:00,34.87,34.88,34.85,34.87,92700.0,29.3243,29.3327,29.3075,29.3243,92700.0
2013-12-04 13:55:00,34.87,34.87,34.84,34.85,211000.0,29.3243,29.3243,29.2991,29.3075,211000.0
2013-12-04 14:00:00,34.84,34.89,34.83,34.88,157400.0,29.2991,29.3411,29.2907,29.3327,157400.0
2013-12-04 14:05:00,34.89,34.91,34.86,34.86,204700.0,29.3411,29.3579,29.3159,29.3159,204700.0
2013-12-04 14:10:00,34.87,34.9,34.87,34.89,156700.0,29.3243,29.3495,29.3243,29.3411,156700.0
2013-12-04 14:15:00,34.9,34.91,34.88,34.9,223400.0,29.3495,29.3579,29.3327,29.3495,223400.0
2013-12-04 14:20:00,34.91,34.92,34.88,34.92,184200.0,29.3579,29.3663,29.3327,29.3663,184200.0
2013-12-04 14:25:00,34.91,34.96,34.91,34.95,129300.0,29.3579,29.4,29.3579,29.3916,129300.0
2013-12-04 14:30:00,34.96,35.0,34.94,34.95,404000.0,29.4,29.4336,29.3832,29.3916,404000.0
2013-12-04 14:35:00,34.95,34.96,34.94,34.95,99200.0,29.3916,29.4,29.3832,29.3916,99200.0
2013-12-04 14:40:00,34.95,34.98,34.94,34.98,106900.0,29.3916,29.4168,29.3832,29.4168,106900.0
2013-12-04 14:45:00,34.97,35.02,34.97,35.02,144400.0,29.4084,29.4504,29.4084,29.4504,144400.0
2013-12-04 14:50:00,35.02,35.02,34.99,35.0,68300.0,29.4504,29.4504,29.4252,29.4336,68300.0
2013-12-04 14:55:00,35.0,35.02,34.97,35.02,166900.0,29.4336,29.4504,29.4084,29.4504,166900.0
2013-12-04 15:00:00,35.02,35.02,34.98,35.0,125800.0,29.4504,29.4504,29.4168,29.4336,125800.0
2013-12-04 15:05:00,34.99,35.02,34.98,35.01,130000.0,29.4252,29.4504,29.4168,29.442,130000.0
2013-12-04 15:10:00,35.01,35.03,34.98,35.03,225500.0,29.442,29.4589,29.4168,29.4589,225500.0
2013-12-04 15:15:00,35.02,35.11,35.02,35.11,208100.0,29.4504,29.5261,29.4504,29.5261,208100.0
2013-12-04 15:20:00,35.11,35.11,35.08,35.09,167600.0,29.5261,29.5261,29.5009,29.5093,167600.0
2013-12-04 15:25:00,35.1,35.1,35.09,35.09,165000.0,29.5177,29.5177,29.5093,29.5093,165000.0
2013-12-04 15:30:00,35.09,35.1,35.06,35.09,387700.0,29.5093,29.5177,29.4841,29.5093,387700.0
2013-12-04 15:35:00,35.09,35.11,35.07,35.08,394400.0,29.5093,29.5261,29.4925,29.5009,394400.0
2013-12-04 15:40:00,35.08,35.13,35.07,35.11,379500.0,29.5009,29.543,29.4925,29.5261,379500.0
2013-12-04 15:45:00,35.1,35.14,35.1,35.11,454600.0,29.5177,29.5514,29.5177,29.5261,454600.0
2013-12-04 15:50:00,35.11,35.11,35.04,35.05,439400.0,29.5261,29.5261,29.4673,29.4757,439400.0
2013-12-04 15:55:00,35.05,35.09,35.04,35.07,890800.0,29.4757,29.5093,29.4673,29.4925,890800.0
2013-12-05 09:30:00,35.17,35.17,34.98,34.99,522100.0,29.5766,29.5766,29.4168,29.4252,522100.0
2013-12-05 09:35:00,34.99,35.08,34.99,35.04,308300.0,29.4252,29.5009,29.4252,29.4673,308300.0
2013-12-05 09:40:00,35.04,35.11,35.02,35.08,303400.0,29.4673,29.5261,29.4504,29.5009,303400.0
2013-12-05 09:45:00,35.07,35.14,35.05,35.06,447000.0,29.4925,29.5514,29.4757,29.4841,447000.0
2013-12-05 09:50:00,35.07,35.11,35.04,35.09,288300.0,29.4925,29.5261,29.4673,29.5093,288300.0
2013-12-05 09:55:00,35.09,35.11,35.05,35.08,197700.0,29.5093,29.5261,29.4757,29.5009,197700.0
2013-12-05 10:00:00,35.08,35.12,35.05,35.12,394200.0,29.5009,29.5345,29.4757,29.5345,394200.0
2013-12-05 10:05:00,35.12,35.13,35.07,35.08,361900.0,29.5345,29.543,29.4925,29.5009,361900.0
2013-12-05 10:10:00,35.09,35.09,35.04,35.08,171100.0,29.5093,29.5093,29.4673,29.5009,171100.0
2013-12-05 10:15:00,35.09,35.11,35.08,35.11,198000.0,29.5093,29.5261,29.5009,29.5261,198000.0
2013-12-05 10:20:00,35.1,35.11,35.01,35.01,378600.0,29.5177,29.5261,29.442,29.442,378600.0
2013-12-05 10:25:00,35.01,35.04,34.99,35.01,255000.0,29.442,29.4673,29.4252,29.442,255000.0
2013-12-05 10:30:00,35.01,35.05,34.99,35.03,579300.0,29.442,29.4757,29.4252,29.4589,579300.0
2013-12-05 10:35:00,35.02,35.06,35.0,35.05,320500.0,29.4504,29.4841,29.4336,29.4757,320500.0
2013-12-05 10:40:00,35.04,35.06,35.03,35.06,338400.0,29.4673,29.4841,29.4589,29.4841,338400.0
2013-12-05 10:45:00,35.06,35.06,35.01,35.04,311600.0,29.4841,29.4841,29.442,29.4673,311600.0
2013-12-05 10:50:00,35.04,35.1,35.03,35.09,357800.0,29.4673,29.5177,29.4589,29.5093,357800.0
2013-12-05 10:55:00,35.09,35.09,35.04,35.07,715600.0,29.5093,29.5093,29.4673,29.4925,715600.0
2013-12-05 11:00:00,35.08,35.08,35.0,35.07,308200.0,29.5009,29.5009,29.4336,29.4925,308200.0
2013-12-05 11:05:00,35.07,35.08,35.04,35.05,235900.0,29.4925,29.5009,29.4673,29.4757,235900.0
2013-12-05 11:10:00,35.04,35.05,35.01,35.01,95300.0,29.4673,29.4757,29.442,29.442,95300.0
2013-12-05 11:15:00,35.02,35.04,35.0,35.02,627800.0,29.4504,29.4673,29.4336,29.4504,627800.0
2013-12-05 11:20:00,35.02,35.03,35.0,35.0,188800.0,29.4504,29.4589,29.4336,29.4336,188800.0
2013-12-05 11:25:00,35.0,35.02,34.96,34.97,1328000.0,29.4336,29.4504,29.4,29.4084,1328000.0
2013-12-05 11:30:00,34.96,34.98,34.91,34.95,233900.0,29.4,29.4168,29.3579,29.3916,233900.0
2013-12-05 11:35:00,34.95,34.98,34.92,34.97,147000.0,29.3916,29.4168,29.3663,29.4084,147000.0
2013-12-05 11:40:00,34.97,34.99,34.94,34.97,147600.0,29.4084,29.4252,29.3832,29.4084,147600.0
2013-12-05 11:45:00,34.97,34.99,34.95,34.98,106900.0,29.4084,29.4252,29.3916,29.4168,106900.0
2013-12-05 11:50:00,34.98,35.01,34.98,34.99,155800.0,29.4168,29.442,29.4168,29.4252,155800.0
2013-12-05 11:55:00,35.0,35.01,34.98,35.01,185100.0,29.4336,29.442,29.4168,29.442,185100.0
2013-12-05 12:00:00,35.0,35.01,34.99,35.0,203600.0,29.4336,29.442,29.4252,29.4336,203600.0
2013-12-05 12:05:00,35.0,35.01,34.98,34.99,154500.0,29.4336,29.442,29.4168,29.4252,154500.0
2013-12-05 12:10:00,35.0,35.01,34.98,34.99,207400.0,29.4336,29.442,29.4168,29.4252,207400.0
2013-12-05 12:15:00,34.99,35.0,34.98,35.0,282000.0,29.4252,29.4336,29.4168,29.4336,282000.0
2013-12-05 12:20:00,35.0,35.01,34.98,35.0,180400.0,29.4336,29.442,29.4168,29.4336,180400.0
2013-12-05 12:25:00,35.0,35.01,34.99,35.0,94700.0,29.4336,29.442,29.4252,29.4336,94700.0
2013-12-05 12:30:00,34.99,35.0,34.97,34.98,94100.0,29.4252,29.4336,29.4084,29.4168,94100.0
2013-12-05 12:35:00,34.98,35.01,34.98,35.0,104500.0,29.4168,29.442,29.4168,29.4336,104500.0
2013-12-05 12:40:00,35.0,35.01,34.98,34.98,96900.0,29.4336,29.442,29.4168,29.4168,96900.0
2013-12-05 12:45:00,34.98,35.01,34.97,34.97,160200.0,29.4168,29.442,29.4084,29.4084,160200.0
2013-12-05 12:50:00,34.98,35.0,34.98,35.0,41800.0,29.4168,29.4336,29.4168,29.4336,41800.0
2013-12-05 12:55:00,35.0,35.01,34.96,34.96,172200.0,29.4336,29.442,29.4,29.4,172200.0
2013-12-05 13:00:00,34.96,35.0,34.96,35.0,107800.0,29.4,29.4336,29.4,29.4336,107800.0
2013-12-05 13:05:00,35.0,35.0,34.98,34.99,35800.0,29.4336,29.4336,29.4168,29.4252,35800.0
2013-12-05 13:10:00,35.0,35.01,34.98,34.99,122700.0,29.4336,29.442,29.4168,29.4252,122700.0
2013-12-05 13:15:00,34.98,34.99,34.96,34.96,52600.0,29.4168,29.4252,29.4,29.4,52600.0
2013-12-05 13:20:00,34.95,34.99,34.94,34.97,91500.0,29.3916,29.4252,29.3832,29.4084,91500.0
2013-12-05 13:25:00,34.97,35.0,34.96,35.0,60800.0,29.4084,29.4336,29.4,29.4336,60800.0
2013-12-05 13:30:00,35.0,35.0,34.96,34.97,42700.0,29.4336,29.4336,29.4,29.4084,42700.0
2013-12-05 13:35:00,34.96,34.97,34.96,34.97,42600.0,29.4,29.4084,29.4,29.4084,42600.0
2013-12-05 13:40:00,34.97,34.97,34.95,34.95,105700.0,29.4084,29.4084,29.3916,29.3916,105700.0
2013-12-05 13:45:00,34.96,34.96,34.93,34.95,80400.0,29.4,29.4,29.3748,29.3916,80400.0
2013-12-05 13:50:00,34.95,34.97,34.92,34.97,78100.0,29.3916,29.4084,29.3663,29.4084,78100.0
2013-12-05 13:55:00,34.97,34.97,34.96,34.97,53000.0,29.4084,29.4084,29.4,29.4084,53000.0
2013-12-05 14:00:00,34.97,34.98,34.96,34.97,239100.0,29.4084,29.4168,29.4,29.4084,239100.0
2013-12-05 14:05:00,34.97,34.97,34.95,34.95,40300.0,29.4084,29.4084,29.3916,29.3916,40300.0
2013-12-05 14:10:00,34.96,34.96,34.92,34.93,122300.0,29.4,29.4,29.3663,29.3748,122300.0
2013-12-05 14:15:00,34.94,34.95,34.9,34.95,104400.0,29.3832,29.3916,29.3495,29.3916,104400.0
2013-12-05 14:20:00,34.95,34.95,34.92,34.92,59400.0,29.3916,29.3916,29.3663,29.3663,59400.0
2013-12-05 14:25:00,34.92,34.95,34.91,34.95,63800.0,29.3663,29.3916,29.3579,29.3916,63800.0
2013-12-05 14:30:00,34.95,34.97,34.92,34.92,94600.0,29.3916,29.4084,29.3663,29.3663,94600.0
2013-12-05 14:35:00,34.93,34.94,34.92,34.94,47100.0,29.3748,29.3832,29.3663,29.3832,47100.0
2013-12-05 14:40:00,34.94,34.96,34.93,34.95,167200.0,29.3832,29.4,29.3748,29.3916,167200.0
2013-12-05 14:45:00,34.95,34.96,34.93,34.94,119200.0,29.3916,29.4,29.3748,29.3832,119200.0
2013-12-05 14:50:00,34.94,34.95,34.91,34.91,175200.0,29.3832,29.3916,29.3579,29.3579,175200.0
2013-12-05 14:55:00,34.91,34.96,34.9,34.95,332900.0,29.3579,29.4,29.3495,29.3916,332900.0
2013-12-05 15:00:00,34.95,34.99,34.93,34.98,233100.0,29.3916,29.4252,29.3748,29.4168,233100.0
2013-12-05 15:05:00,34.98,34.99,34.96,34.97,149200.0,29.4168,29.4252,29.4,29.4084,149200.0
2013-12-05 15:10:00,34.97,34.98,34.91,34.94,274400.0,29.4084,29.4168,29.3579,29.3832,274400.0
2013-12-05 15:15:00,34.94,34.94,34.9,34.9,182300.0,29.3832,29.3832,29.3495,29.3495,182300.0
2013-12-05 15:20:00,34.9,34.95,34.89,34.93,172900.0,29.3495,29.3916,29.3411,29.3748,172900.0
2013-12-05 15:25:00,34.94,34.97,34.91,34.91,256500.0,29.3832,29.4084,29.3579,29.3579,256500.0
2013-12-05 15:30:00,34.91,34.94,34.89,34.9,692100.0,29.3579,29.3832,29.3411,29.3495,692100.0
2013-12-05 15:35:00,34.9,34.97,34.9,34.91,265400.0,29.3495,29.4084,29.3495,29.3579,265400.0
2013-12-05 15:40:00,34.91,34.93,34.88,34.89,430200.0,29.3579,29.3748,29.3327,29.3411,430200.0
2013-12-05 15:45:00,34.89,34.91,34.87,34.88,506400.0,29.3411,29.3579,29.3243,29.3327,506400.0
2013-12-05 15:50:00,34.88,34.89,34.84,34.89,524800.0,29.3327,29.3411,29.2991,29.3411,524800.0
2013-12-05 15:55:00,34.88,34.88,34.82,34.86,960200.0,29.3327,29.3327,29.2823,29.3159,960200.0
2013-12-06 09:30:00,35.15,35.34,35.1,35.33,612800.0,29.5598,29.7196,29.5177,29.7111,612800.0
2013-12-06 09:35:00,35.33,35.4,35.3,35.37,639700.0,29.7111,29.77,29.6859,29.7448,639700.0
2013-12-06 09:40:00,35.38,35.41,35.35,35.37,330500.0,29.7532,29.7784,29.728,29.7448,330500.0
2013-12-06 09:45:00,35.38,35.4,35.34,35.4,290500.0,29.7532,29.77,29.7196,29.77,290500.0
2013-12-06 09:50:00,35.4,35.42,35.32,35.37,311600.0,29.77,29.7868,29.7027,29.7448,311600.0
2013-12-06 09:55:00,35.37,35.4,35.32,35.34,236000.0,29.7448,29.77,29.7027,29.7196,236000.0
2013-12-06 10:00:00,35.34,35.41,35.34,35.4,142800.0,29.7196,29.7784,29.7196,29.77,142800.0
2013-12-06 10:05:00,35.39,35.41,35.34,35.4,201000.0,29.7616,29.7784,29.7196,29.77,201000.0
2013-12-06 10:10:00,35.4,35.42,35.36,35.38,418100.0,29.77,29.7868,29.7364,29.7532,418100.0
2013-12-06 10:15:00,35.37,35.42,35.35,35.41,203900.0,29.7448,29.7868,29.728,29.7784,203900.0
2013-12-06 10:20:00,35.41,35.43,35.4,35.42,201900.0,29.7784,29.7952,29.77,29.7868,201900.0
2013-12-06 10:25:00,35.41,35.44,35.4,35.43,351100.0,29.7784,29.8036,29.77,29.7952,351100.0
2013-12-06 10:30:00,35.42,35.43,35.3,35.3,358800.0,29.7868,29.7952,29.6859,29.6859,358800.0
2013-12-06 10:35:00,35.3,35.32,35.24,35.25,346800.0,29.6859,29.7027,29.6355,29.6439,346800.0
2013-12-06 10:40:00,35.24,35.28,35.21,35.21,181400.0,29.6355,29.6691,29.6102,29.6102,181400.0
2013-12-06 10:45:00,35.22,35.22,35.17,35.22,358100.0,29.6186,29.6186,29.5766,29.6186,358100.0
2013-12-06 10:50:00,35.21,35.26,35.21,35.24,104300.0,29.6102,29.6523,29.6102,29.6355,104300.0
2013-12-06 10:55:00,35.24,35.27,35.23,35.25,243600.0,29.6355,29.6607,29.627,29.6439,243600.0
2013-12-06 11:00:00,35.25,35.27,35.23,35.27,98200.0,29.6439,29.6607,29.627,29.6607,98200.0
2013-12-06 11:05:00,35.27,35.3,35.26,35.29,92500.0,29.6607,29.6859,29.6523,29.6775,92500.0
2013-12-06 11:10:00,35.28,35.31,35.28,35.29,141700.0,29.6691,29.6943,29.6691,29.6775,141700.0
2013-12-06 11:15:00,35.3,35.3,35.25,35.26,105800.0,29.6859,29.6859,29.6439,29.6523,105800.0
2013-12-06 11:20:00,35.27,35.27,35.23,35.26,73900.0,29.6607,29.6607,29.627,29.6523,73900.0
2013-12-06 11:25:00,35.27,35.27,35.24,35.26,101500.0,29.6607,29.6607,29.6355,29.6523,101500.0
2013-12-06 11:30:00,35.25,35.34,35.25,35.34,78700.0,29.6439,29.7196,29.6439,29.7196,78700.0
2013-12-06 11:35:00,35.33,35.35,35.31,35.33,137200.0,29.7111,29.728,29.6943,29.7111,137200.0
2013-12-06 11:40:00,35.33,35.35,35.32,35.35,119600.0,29.7111,29.728,29.7027,29.728,119600.0
2013-12-06 11:45:00,35.35,35.37,35.35,35.36,98200.0,29.728,29.7448,29.728,29.7364,98200.0
2013-12-06 11:50:00,35.35,35.37,35.33,35.33,86000.0,29.728,29.7448,29.7111,29.7111,86000.0
2013-12-06 11:55:00,35.33,35.35,35.33,35.35,102200.0,29.7111,29.728,29.7111,29.728,102200.0
2013-12-06 12:00:00,35.35,35.39,35.34,35.37,116100.0,29.728,29.7616,29.7196,29.7448,116100.0
2013-12-06 12:05:00,35.37,35.39,35.36,35.37,52500.0,29.7448,29.7616,29.7364,29.7448,52500.0
2013-12-06 12:10:00,35.37,35.38,35.36,35.38,56900.0,29.7448,29.7532,29.7364,29.7532,56900.0
2013-12-06 12:15:00,35.37,35.4,35.37,35.39,100700.0,29.7448,29.77,29.7448,29.7616,100700.0
2013-12-06 12:20:00,35.4,35.42,35.38,35.42,86500.0,29.77,29.7868,29.7532,29.7868,86500.0
2013-12-06 12:25:00,35.41,35.44,35.41,35.43,139500.0,29.7784,29.8036,29.7784,29.7952,139500.0
2013-12-06 12:30:00,35.44,35.44,35.4,35.41,150200.0,29.8036,29.8036,29.77,29.7784,150200.0
2013-12-06 12:35:00,35.41,35.42,35.39,35.4,253100.0,29.7784,29.7868,29.7616,29.77,253100.0
2013-12-06 12:40:00,35.41,35.43,35.39,35.39,235400.0,29.7784,29.7952,29.7616,29.7616,235400.0
2013-12-06 12:45:00,35.39,35.4,35.38,35.39,163600.0,29.7616,29.77,29.7532,29.7616,163600.0
2013-12-06 12:50:00,35.39,35.4,35.39,35.4,89500.0,29.7616,29.77,29.7616,29.77,89500.0
2013-12-06 12:55:00,35.4,35.41,35.39,35.4,171600.0,29.77,29.7784,29.7616,29.77,171600.0
2013-12-06 13:00:00,35.41,35.41,35.39,35.4,65600.0,29.7784,29.7784,29.7616,29.77,65600.0
2013-12-06 13:05:00,35.39,35.4,35.37,35.4,187700.0,29.7616,29.77,29.7448,29.77,187700.0
2013-12-06 13:10:00,35.4,35.4,35.39,35.4,105800.0,29.77,29.77,29.7616,29.77,105800.0
2013-12-06 13:15:00,35.4,35.41,35.39,35.4,195000.0,29.77,29.7784,29.7616,29.77,195000.0
2013-12-06 13:20:00,35.4,35.41,35.38,35.38,124100.0,29.77,29.7784,29.7532,29.7532,124100.0
2013-12-06 13:25:00,35.38,35.42,35.38,35.41,449700.0,29.7532,29.7868,29.7532,29.7784,449700.0
2013-12-06 13:30:00,35.41,35.42,35.4,35.4,48100.0,29.7784,29.7868,29.77,29.77,48100.0
2013-12-06 13:35:00,35.4,35.42,35.4,35.41,130600.0,29.77,29.7868,29.77,29.7784,130600.0
2013-12-06 13:40:00,35.41,35.45,35.41,35.45,85000.0,29.7784,29.8121,29.7784,29.8121,85000.0
2013-12-06 13:45:00,35.44,35.47,35.44,35.45,102400.0,29.8036,29.8289,29.8036,29.8121,102400.0
2013-12-06 13:50:00,35.45,35.46,35.43,35.43,49000.0,29.8121,29.8205,29.7952,29.7952,49000.0
2013-12-06 13:55:00,35.44,35.45,35.44,35.45,61000.0,29.8036,29.8121,29.8036,29.8121,61000.0
2013-12-06 14:00:00,35.45,35.49,35.44,35.49,105500.0,29.8121,29.8457,29.8036,29.8457,105500.0
2013-12-06 14:05:00,35.49,35.49,35.46,35.47,122700.0,29.8457,29.8457,29.8205,29.8289,122700.0
2013-12-06 14:10:00,35.47,35.48,35.46,35.48,41800.0,29.8289,29.8373,29.8205,29.8373,41800.0
2013-12-06 14:15:00,35.48,35.48,35.45,35.46,93300.0,29.8373,29.8373,29.8121,29.8205,93300.0
2013-12-06 14:20:00,35.46,35.46,35.44,35.44,45200.0,29.8205,29.8205,29.8036,29.8036,45200.0
2013-12-06 14:25:00,35.45,35.47,35.44,35.45,72600.0,29.8121,29.8289,29.8036,29.8121,72600.0
2013-12-06 14:30:00,35.45,35.45,35.43,35.43,51500.0,29.8121,29.8121,29.7952,29.7952,51500.0
2013-12-06 14:35:00,35.43,35.45,35.43,35.43,90100.0,29.7952,29.8121,29.7952,29.7952,90100.0
2013-12-06 14:40:00,35.43,35.44,35.42,35.43,117800.0,29.7952,29.8036,29.7868,29.7952,117800.0
2013-12-06 14:45:00,35.43,35.47,35.43,35.45,128400.0,29.7952,29.8289,29.7952,29.8121,128400.0
2013-12-06 14:50:00,35.45,35.45,35.43,35.43,73300.0,29.8121,29.8121,29.7952,29.7952,73300.0
2013-12-06 14:55:00,35.43,35.45,35.42,35.44,134600.0,29.7952,29.8121,29.7868,29.8036,134600.0
2013-12-06 15:00:00,35.44,35.46,35.44,35.45,118500.0,29.8036,29.8205,29.8036,29.8121,118500.0
2013-12-06 15:05:00,35.46,35.48,35.45,35.48,69400.0,29.8205,29.8373,29.8121,29.8373,69400.0
2013-12-06 15:10:00,35.47,35.5,35.47,35.49,168900.0,29.8289,29.8541,29.8289,29.8457,168900.0
2013-12-06 15:15:00,35.48,35.49,35.45,35.45,140200.0,29.8373,29.8457,29.8121,29.8121,140200.0
2013-12-06 15:20:00,35.46,35.47,35.45,35.46,88200.0,29.8205,29.8289,29.8121,29.8205,88200.0
2013-12-06 15:25:00,35.45,35.47,35.45,35.45,88500.0,29.8121,29.8289,29.8121,29.8121,88500.0
2013-12-06 15:30:00,35.45,35.49,35.45,35.49,191000.0,29.8121,29.8457,29.8121,29.8457,191000.0
2013-12-06 15:35:00,35.48,35.49,35.4,35.41,390900.0,29.8373,29.8457,29.77,29.7784,390900.0
2013-12-06 15:40:00,35.41,35.48,35.41,35.45,198900.0,29.7784,29.8373,29.7784,29.8121,198900.0
2013-12-06 15:45:00,35.45,35.46,35.42,35.44,280500.0,29.8121,29.8205,29.7868,29.8036,280500.0
2013-12-06 15:50:00,35.44,35.5,35.43,35.49,411900.0,29.8036,29.8541,29.7952,29.8457,411900.0
2013-12-06 15:55:00,35.49,35.5,35.47,35.48,659500.0,29.8457,29.8541,29.8289,29.8373,659500.0
2013-12-09 09:30:00,35.48,35.63,35.44,35.49,729200.0,29.8373,29.9634,29.8036,29.8457,729200.0
2013-12-09 09:35:00,35.49,35.52,35.48,35.51,411400.0,29.8457,29.8709,29.8373,29.8625,411400.0
2013-12-09 09:40:00,35.52,35.52,35.4,35.51,485300.0,29.8709,29.8709,29.77,29.8625,485300.0
2013-12-09 09:45:00,35.5,35.68,35.5,35.67,559600.0,29.8541,30.0055,29.8541,29.9971,559600.0
2013-12-09 09:50:00,35.66,35.67,35.63,35.67,226900.0,29.9887,29.9971,29.9634,29.9971,226900.0
2013-12-09 09:55:00,35.66,35.74,35.65,35.72,328300.0,29.9887,30.0559,29.9803,30.0391,328300.0
2013-12-09 10:00:00,35.73,35.74,35.68,35.7,196500.0,30.0475,30.0559,30.0055,30.0223,196500.0
2013-12-09 10:05:00,35.71,35.75,35.69,35.75,159600.0,30.0307,30.0643,30.0139,30.0643,159600.0
2013-12-09 10:10:00,35.74,35.75,35.7,35.7,274100.0,30.0559,30.0643,30.0223,30.0223,274100.0
2013-12-09 10:15:00,35.7,35.71,35.63,35.65,381800.0,30.0223,30.0307,29.9634,29.9803,381800.0
2013-12-09 10:20:00,35.65,35.7,35.59,35.7,677300.0,29.9803,30.0223,29.9298,30.0223,677300.0
2013-12-09 10:25:00,35.7,35.7,35.61,35.62,202800.0,30.0223,30.0223,29.9466,29.955,202800.0
2013-12-09 10:30:00,35.62,35.62,35.58,35.58,169000.0,29.955,29.955,29.9214,29.9214,169000.0
2013-12-09 10:35:00,35.59,35.66,35.56,35.65,157000.0,29.9298,29.9887,29.9046,29.9803,157000.0
2013-12-09 10:40:00,35.66,35.67,35.64,35.65,209300.0,29.9887,29.9971,29.9718,29.9803,209300.0
2013-12-09 10:45:00,35.65,35.66,35.62,35.66,125400.0,29.9803,29.9887,29.955,29.9887,125400.0
2013-12-09 10:50:00,35.66,35.72,35.66,35.7,163900.0,29.9887,30.0391,29.9887,30.0223,163900.0
2013-12-09 10:55:00,35.71,35.72,35.68,35.7,135300.0,30.0307,30.0391,30.0055,30.0223,135300.0
2013-12-09 11:00:00,35.69,35.7,35.66,35.69,119300.0,30.0139,30.0223,29.9887,30.0139,119300.0
2013-12-09 11:05:00,35.68,35.71,35.68,35.7,135000.0,30.0055,30.0307,30.0055,30.0223,135000.0
2013-12-09 11:10:00,35.7,35.7,35.66,35.66,130300.0,30.0223,30.0223,29.9887,29.9887,130300.0
2013-12-09 11:15:00,35.66,35.67,35.61,35.61,170400.0,29.9887,29.9971,29.9466,29.9466,170400.0
2013-12-09 11:20:00,35.62,35.62,35.58,35.59,136000.0,29.955,29.955,29.9214,29.9298,136000.0
2013-12-09 11:25:00,35.59,35.61,35.58,35.6,158200.0,29.9298,29.9466,29.9214,29.9382,158200.0
2013-12-09 11:30:00,35.6,35.6,35.55,35.55,203800.0,29.9382,29.9382,29.8962,29.8962,203800.0
2013-12-09 11:35:00,35.55,35.56,35.51,35.54,94500.0,29.8962,29.9046,29.8625,29.8877,94500.0
2013-12-09 11:40:00,35.54,35.55,35.52,35.52,133300.0,29.8877,29.8962,29.8709,29.8709,133300.0
2013-12-09 11:45:00,35.53,35.56,35.52,35.56,149600.0,29.8793,29.9046,29.8709,29.9046,149600.0
2013-12-09 11:50:00,35.55,35.56,35.54,35.55,101700.0,29.8962,29.9046,29.8877,29.8962,101700.0
2013-12-09 11:55:00,35.56,35.57,35.54,35.55,90800.0,29.9046,29.913,29.8877,29.8962,90800.0
2013-12-09 12:00:00,35.55,35.61,35.55,35.59,119600.0,29.8962,29.9466,29.8962,29.9298,119600.0
2013-12-09 12:05:00,35.59,35.65,35.59,35.64,136100.0,29.9298,29.9803,29.9298,29.9718,136100.0
2013-12-09 12:10:00,35.64,35.66,35.62,35.63,171000.0,29.9718,29.9887,29.955,29.9634,171000.0
2013-12-09 12:15:00,35.63,35.64,35.62,35.64,42200.0,29.9634,29.9718,29.955,29.9718,42200.0
2013-12-09 12:20:00,35.63,35.65,35.6,35.61,107200.0,29.9634,29.9803,29.9382,29.9466,107200.0
2013-12-09 12:25:00,35.61,35.62,35.6,35.61,110800.0,29.9466,29.955,29.9382,29.9466,110800.0
2013-12-09 12:30:00,35.6,35.61,35.58,35.6,92900.0,29.9382,29.9466,29.9214,29.9382,92900.0
2013-12-09 12:35:00,35.59,35.61,35.59,35.6,38400.0,29.9298,29.9466,29.9298,29.9382,38400.0
2013-12-09 12:40:00,35.59,35.61,35.59,35.59,82700.0,29.9298,29.9466,29.9298,29.9298,82700.0
2013-12-09 12:45:00,35.59,35.61,35.59,35.59,38600.0,29.9298,29.9466,29.9298,29.9298,38600.0
2013-12-09 12:50:00,35.59,35.6,35.58,35.59,83900.0,29.9298,29.9382,29.9214,29.9298,83900.0
2013-12-09 12:55:00,35.6,35.63,35.59,35.63,95400.0,29.9382,29.9634,29.9298,29.9634,95400.0
2013-12-09 13:00:00,35.63,35.63,35.62,35.63,72100.0,29.9634,29.9634,29.955,29.9634,72100.0
2013-12-09 13:05:00,35.63,35.66,35.62,35.65,142600.0,29.9634,29.9887,29.955,29.9803,142600.0
2013-12-09 13:10:00,35.65,35.68,35.65,35.66,95800.0,29.9803,30.0055,29.9803,29.9887,95800.0
2013-12-09 13:15:00,35.66,35.68,35.65,35.67,129400.0,29.9887,30.0055,29.9803,29.9971,129400.0
2013-12-09 13:20:00,35.66,35.69,35.66,35.68,104600.0,29.9887,30.0139,29.9887,30.0055,104600.0
2013-12-09 13:25:00,35.67,35.69,35.65,35.65,118200.0,29.9971,30.0139,29.9803,29.9803,118200.0
2013-12-09 13:30:00,35.66,35.69,35.65,35.67,103100.0,29.9887,30.0139,29.9803,29.9971,103100.0
2013-12-09 13:35:00,35.67,35.69,35.67,35.68,53400.0,29.9971,30.0139,29.9971,30.0055,53400.0
2013-12-09 13:40:00,35.69,35.69,35.65,35.68,150800.0,30.0139,30.0139,29.9803,30.0055,150800.0
2013-12-09 13:45:00,35.68,35.69,35.67,35.69,53200.0,30.0055,30.0139,29.9971,30.0139,53200.0
2013-12-09 13:50:00,35.69,35.7,35.67,35.68,103500.0,30.0139,30.0223,29.9971,30.0055,103500.0
2013-12-09 13:55:00,35.67,35.69,35.65,35.66,117500.0,29.9971,30.0139,29.9803,29.9887,117500.0
2013-12-09 14:00:00,35.66,35.67,35.65,35.66,87700.0,29.9887,29.9971,29.9803,29.9887,87700.0
2013-12-09 14:05:00,35.66,35.68,35.66,35.68,142900.0,29.9887,30.0055,29.9887,30.0055,142900.0
2013-12-09 14:10:00,35.67,35.68,35.65,35.66,84800.0,29.9971,30.0055,29.9803,29.9887,84800.0
2013-12-09 14:15:00,35.66,35.67,35.65,35.66,95400.0,29.9887,29.9971,29.9803,29.9887,95400.0
2013-12-09 14:20:00,35.66,35.66,35.63,35.63,55500.0,29.9887,29.9887,29.9634,29.9634,55500.0
2013-12-09 14:25:00,35.63,35.66,35.63,35.65,55800.0,29.9634,29.9887,29.9634,29.9803,55800.0
2013-12-09 14:30:00,35.65,35.67,35.65,35.67,78000.0,29.9803,29.9971,29.9803,29.9971,78000.0
2013-12-09 14:35:00,35.67,35.69,35.66,35.68,106200.0,29.9971,30.0139,29.9887,30.0055,106200.0
2013-12-09 14:40:00,35.67,35.72,35.67,35.72,158900.0,29.9971,30.0391,29.9971,30.0391,158900.0
2013-12-09 14:45:00,35.72,35.72,35.68,35.68,151300.0,30.0391,30.0391,30.0055,30.0055,151300.0
2013-12-09 14:50:00,35.68,35.69,35.67,35.67,96300.0,30.0055,30.0139,29.9971,29.9971,96300.0
2013-12-09 14:55:00,35.67,35.68,35.64,35.66,170000.0,29.9971,30.0055,29.9718,29.9887,170000.0
2013-12-09 15:00:00,35.66,35.67,35.65,35.67,45200.0,29.9887,29.9971,29.9803,29.9971,45200.0
2013-12-09 15:05:00,35.67,35.67,35.65,35.66,108500.0,29.9971,29.9971,29.9803,29.9887,108500.0
2013-12-09 15:10:00,35.66,35.69,35.66,35.68,83200.0,29.9887,30.0139,29.9887,30.0055,83200.0
2013-12-09 15:15:00,35.68,35.69,35.67,35.68,109600.0,30.0055,30.0139,29.9971,30.0055,109600.0
2013-12-09 15:20:00,35.67,35.68,35.66,35.66,136900.0,29.9971,30.0055,29.9887,29.9887,136900.0
2013-12-09 15:25:00,35.66,35.67,35.61,35.61,116200.0,29.9887,29.9971,29.9466,29.9466,116200.0
2013-12-09 15:30:00,35.61,35.64,35.61,35.64,149500.0,29.9466,29.9718,29.9466,29.9718,149500.0
2013-12-09 15:35:00,35.64,35.66,35.63,35.65,187300.0,29.9718,29.9887,29.9634,29.9803,187300.0
2013-12-09 15:40:00,35.66,35.66,35.63,35.64,210600.0,29.9887,29.9887,29.9634,29.9718,210600.0
2013-12-09 15:45:00,35.65,35.65,35.62,35.62,242700.0,29.9803,29.9803,29.955,29.955,242700.0
2013-12-09 15:50:00,35.63,35.63,35.59,35.62,282400.0,29.9634,29.9634,29.9298,29.955,282400.0
2013-12-09 15:55:00,35.62,35.63,35.58,35.62,699000.0,29.955,29.9634,29.9214,29.955,699000.0
2013-12-10 09:30:00,35.42,35.43,35.28,35.36,506000.0,29.7868,29.7952,29.6691,29.7364,506000.0
2013-12-10 09:35:00,35.36,35.47,35.29,35.42,350000.0,29.7364,29.8289,29.6775,29.7868,350000.0
2013-12-10 09:40:00,35.41,35.42,35.23,35.25,726300.0,29.7784,29.7868,29.627,29.6439,726300.0
2013-12-10 09:45:00,35.26,35.31,35.18,35.29,447100.0,29.6523,29.6943,29.585,29.6775,447100.0
2013-12-10 09:50:00,35.28,35.29,35.15,35.17,417100.0,29.6691,29.6775,29.5598,29.5766,417100.0
2013-12-10 09:55:00,35.18,35.24,35.17,35.23,169200.0,29.585,29.6355,29.5766,29.627,169200.0
2013-12-10 10:00:00,35.24,35.24,35.15,35.16,204500.0,29.6355,29.6355,29.5598,29.5682,204500.0
2013-12-10 10:05:00,35.16,35.24,35.15,35.21,302900.0,29.5682,29.6355,29.5598,29.6102,302900.0
2013-12-10 10:10:00,35.21,35.22,35.14,35.15,466500.0,29.6102,29.6186,29.5514,29.5598,466500.0
2013-12-10 10:15:00,35.15,35.19,35.13,35.13,303800.0,29.5598,29.5934,29.543,29.543,303800.0
2013-12-10 10:20:00,35.13,35.15,35.13,35.14,281600.0,29.543,29.5598,29.543,29.5514,281600.0
2013-12-10 10:25:00,35.14,35.15,35.11,35.15,406700.0,29.5514,29.5598,29.5261,29.5598,406700.0
2013-12-10 10:30:00,35.14,35.2,35.14,35.16,324400.0,29.5514,29.6018,29.5514,29.5682,324400.0
2013-12-10 10:35:00,35.16,35.2,35.13,35.15,359800.0,29.5682,29.6018,29.543,29.5598,359800.0
2013-12-10 10:40:00,35.15,35.17,35.14,35.15,173000.0,29.5598,29.5766,29.5514,29.5598,173000.0
2013-12-10 10:45:00,35.15,35.18,35.15,35.15,258700.0,29.5598,29.585,29.5598,29.5598,258700.0
2013-12-10 10:50:00,35.15,35.19,35.15,35.19,179200.0,29.5598,29.5934,29.5598,29.5934,179200.0
2013-12-10 10:55:00,35.18,35.22,35.16,35.17,370800.0,29.585,29.6186,29.5682,29.5766,370800.0
2013-12-10 11:00:00,35.16,35.18,35.12,35.12,601900.0,29.5682,29.585,29.5345,29.5345,601900.0
2013-12-10 11:05:00,35.13,35.13,35.09,35.09,203600.0,29.543,29.543,29.5093,29.5093,203600.0
2013-12-10 11:10:00,35.09,35.11,35.08,35.09,190800.0,29.5093,29.5261,29.5009,29.5093,190800.0
2013-12-10 11:15:00,35.1,35.11,35.08,35.09,239300.0,29.5177,29.5261,29.5009,29.5093,239300.0
2013-12-10 11:20:00,35.09,35.11,35.08,35.09,234500.0,29.5093,29.5261,29.5009,29.5093,234500.0
2013-12-10 11:25:00,35.1,35.1,35.05,35.05,138400.0,29.5177,29.5177,29.4757,29.4757,138400.0
2013-12-10 11:30:00,35.05,35.06,34.99,35.0,289800.0,29.4757,29.4841,29.4252,29.4336,289800.0
2013-12-10 11:35:00,35.0,35.01,34.99,35.0,191400.0,29.4336,29.442,29.4252,29.4336,191400.0
2013-12-10 11:40:00,35.0,35.0,34.97,35.0,200700.0,29.4336,29.4336,29.4084,29.4336,200700.0
2013-12-10 11:45:00,35.0,35.0,34.98,35.0,193200.0,29.4336,29.4336,29.4168,29.4336,193200.0
2013-12-10 11:50:00,35.0,35.01,34.99,34.99,120400.0,29.4336,29.442,29.4252,29.4252,120400.0
2013-12-10 11:55:00,35.0,35.0,34.99,35.0,252700.0,29.4336,29.4336,29.4252,29.4336,252700.0
2013-12-10 12:00:00,35.0,35.0,34.97,35.0,138800.0,29.4336,29.4336,29.4084,29.4336,138800.0
2013-12-10 12:05:00,35.0,35.03,34.99,35.02,214700.0,29.4336,29.4589,29.4252,29.4504,214700.0
2013-12-10 12:10:00,35.03,35.06,35.02,35.06,92200.0,29.4589,29.4841,29.4504,29.4841,92200.0
2013-12-10 12:15:00,35.06,35.07,35.01,35.02,179600.0,29.4841,29.4925,29.442,29.4504,179600.0
2013-12-10 12:20:00,35.02,35.03,35.02,35.02,95100.0,29.4504,29.4589,29.4504,29.4504,95100.0
2013-12-10 12:25:00,35.02,35.03,35.0,35.01,243000.0,29.4504,29.4589,29.4336,29.442,243000.0
2013-12-10 12:30:00,35.01,35.01,34.98,34.99,114900.0,29.442,29.442,29.4168,29.4252,114900.0
2013-12-10 12:35:00,34.99,35.0,34.98,35.0,164900.0,29.4252,29.4336,29.4168,29.4336,164900.0
2013-12-10 12:40:00,35.0,35.0,34.99,35.0,38200.0,29.4336,29.4336,29.4252,29.4336,38200.0
2013-12-10 12:45:00,34.99,35.01,34.99,35.01,226900.0,29.4252,29.442,29.4252,29.442,226900.0
2013-12-10 12:50:00,35.0,35.02,34.99,35.02,123600.0,29.4336,29.4504,29.4252,29.4504,123600.0
2013-12-10 12:55:00,35.02,35.02,35.01,35.01,146200.0,29.4504,29.4504,29.442,29.442,146200.0
2013-12-10 13:00:00,35.01,35.02,35.01,35.02,55900.0,29.442,29.4504,29.442,29.4504,55900.0
2013-12-10 13:05:00,35.02,35.02,35.0,35.01,209600.0,29.4504,29.4504,29.4336,29.442,209600.0
2013-12-10 13:10:00,35.01,35.01,34.99,35.01,170200.0,29.442,29.442,29.4252,29.442,170200.0
2013-12-10 13:15:00,35.01,35.07,35.0,35.07,243000.0,29.442,29.4925,29.4336,29.4925,243000.0
2013-12-10 13:20:00,35.07,35.07,35.06,35.06,46700.0,29.4925,29.4925,29.4841,29.4841,46700.0
2013-12-10 13:25:00,35.07,35.07,35.02,35.04,363000.0,29.4925,29.4925,29.4504,29.4673,363000.0
2013-12-10 13:30:00,35.04,35.04,35.02,35.02,181700.0,29.4673,29.4673,29.4504,29.4504,181700.0
2013-12-10 13:35:00,35.02,35.03,35.02,35.03,76300.0,29.4504,29.4589,29.4504,29.4589,76300.0
2013-12-10 13:40:00,35.02,35.03,35.02,35.02,42400.0,29.4504,29.4589,29.4504,29.4504,42400.0
2013-12-10 13:45:00,35.02,35.03,35.02,35.02,112800.0,29.4504,29.4589,29.4504,29.4504,112800.0
2013-12-10 13:50:00,35.02,35.03,35.02,35.02,86600.0,29.4504,29.4589,29.4504,29.4504,86600.0
2013-12-10 13:55:00,35.02,35.03,35.0,35.0,691300.0,29.4504,29.4589,29.4336,29.4336,691300.0
2013-12-10 14:00:00,35.0,35.01,34.99,34.99,93500.0,29.4336,29.442,29.4252,29.4252,93500.0
2013-12-10 14:05:00,35.0,35.0,34.99,35.0,289700.0,29.4336,29.4336,29.4252,29.4336,289700.0
2013-12-10 14:10:00,35.0,35.0,34.98,34.98,397700.0,29.4336,29.4336,29.4168,29.4168,397700.0
2013-12-10 14:15:00,34.98,35.0,34.97,35.0,222700.0,29.4168,29.4336,29.4084,29.4336,222700.0
2013-12-10 14:20:00,34.99,35.0,34.98,34.98,137800.0,29.4252,29.4336,29.4168,29.4168,137800.0
2013-12-10 14:25:00,34.98,35.0,34.98,34.99,277100.0,29.4168,29.4336,29.4168,29.4252,277100.0
2013-12-10 14:30:00,34.99,35.0,34.97,34.98,261500.0,29.4252,29.4336,29.4084,29.4168,261500.0
2013-12-10 14:35:00,34.98,34.98,34.94,34.98,310300.0,29.4168,29.4168,29.3832,29.4168,310300.0
2013-12-10 14:40:00,34.97,35.0,34.96,34.98,328300.0,29.4084,29.4336,29.4,29.4168,328300.0
2013-12-10 14:45:00,34.98,34.98,34.96,34.97,409600.0,29.4168,29.4168,29.4,29.4084,409600.0
2013-12-10 14:50:00,34.97,34.97,34.92,34.92,251300.0,29.4084,29.4084,29.3663,29.3663,251300.0
2013-12-10 14:55:00,34.92,34.94,34.91,34.92,252400.0,29.3663,29.3832,29.3579,29.3663,252400.0
2013-12-10 15:00:00,34.93,34.95,34.92,34.93,388900.0,29.3748,29.3916,29.3663,29.3748,388900.0
2013-12-10 15:05:00,34.92,34.93,34.85,34.86,708400.0,29.3663,29.3748,29.3075,29.3159,708400.0
2013-12-10 15:10:00,34.87,34.95,34.86,34.93,415700.0,29.3243,29.3916,29.3159,29.3748,415700.0
2013-12-10 15:15:00,34.94,34.94,34.88,34.89,364200.0,29.3832,29.3832,29.3327,29.3411,364200.0
2013-12-10 15:20:00,34.88,34.9,34.87,34.89,234200.0,29.3327,29.3495,29.3243,29.3411,234200.0
2013-12-10 15:25:00,34.9,34.92,34.88,34.9,437500.0,29.3495,29.3663,29.3327,29.3495,437500.0
2013-12-10 15:30:00,34.9,34.9,34.88,34.9,331500.0,29.3495,29.3495,29.3327,29.3495,331500.0
2013-12-10 15:35:00,34.89,34.9,34.85,34.86,307000.0,29.3411,29.3495,29.3075,29.3159,307000.0
2013-12-10 15:40:00,34.86,34.86,34.83,34.83,353300.0,29.3159,29.3159,29.2907,29.2907,353300.0
2013-12-10 15:45:00,34.83,34.84,34.78,34.8,1070400.0,29.2907,29.2991,29.2486,29.2654,1070400.0
2013-12-10 15:50:00,34.8,34.81,34.77,34.77,712300.0,29.2654,29.2738,29.2402,29.2402,712300.0
2013-12-10 15:55:00,34.77,34.85,34.77,34.82,1997000.0,29.2402,29.3075,29.2402,29.2823,1997000.0
2013-12-11 09:30:00,34.96,34.96,34.79,34.86,489900.0,29.4,29.4,29.257,29.3159,489900.0
2013-12-11 09:35:00,34.85,35.02,34.85,35.01,506100.0,29.3075,29.4504,29.3075,29.442,506100.0
2013-12-11 09:40:00,35.0,35.06,34.99,35.02,265200.0,29.4336,29.4841,29.4252,29.4504,265200.0
2013-12-11 09:45:00,35.01,35.02,34.9,34.93,222600.0,29.442,29.4504,29.3495,29.3748,222600.0
2013-12-11 09:50:00,34.93,34.93,34.85,34.91,250500.0,29.3748,29.3748,29.3075,29.3579,250500.0
2013-12-11 09:55:00,34.91,34.94,34.89,34.93,309600.0,29.3579,29.3832,29.3411,29.3748,309600.0
2013-12-11 10:00:00,34.93,34.93,34.87,34.91,310400.0,29.3748,29.3748,29.3243,29.3579,310400.0
2013-12-11 10:05:00,34.91,34.91,34.85,34.91,198800.0,29.3579,29.3579,29.3075,29.3579,198800.0
2013-12-11 10:10:00,34.9,34.94,34.89,34.92,221800.0,29.3495,29.3832,29.3411,29.3663,221800.0
2013-12-11 10:15:00,34.92,34.94,34.83,34.83,289200.0,29.3663,29.3832,29.2907,29.2907,289200.0
2013-12-11 10:20:00,34.83,34.89,34.83,34.87,124700.0,29.2907,29.3411,29.2907,29.3243,124700.0
2013-12-11 10:25:00,34.87,34.87,34.81,34.81,277300.0,29.3243,29.3243,29.2738,29.2738,277300.0
2013-12-11 10:30:00,34.82,34.86,34.81,34.86,93600.0,29.2823,29.3159,29.2738,29.3159,93600.0
2013-12-11 10:35:00,34.86,34.9,34.86,34.9,151600.0,29.3159,29.3495,29.3159,29.3495,151600.0
2013-12-11 10:40:00,34.89,34.92,34.88,34.88,303700.0,29.3411,29.3663,29.3327,29.3327,303700.0
2013-12-11 10:45:00,34.89,34.89,34.83,34.84,176800.0,29.3411,29.3411,29.2907,29.2991,176800.0
2013-12-11 10:50:00,34.83,34.84,34.78,34.78,282000.0,29.2907,29.2991,29.2486,29.2486,282000.0
2013-12-11 10:55:00,34.78,34.8,34.76,34.76,151000.0,29.2486,29.2654,29.2318,29.2318,151000.0
2013-12-11 11:00:00,34.76,34.78,34.7,34.71,318800.0,29.2318,29.2486,29.1813,29.1897,318800.0
2013-12-11 11:05:00,34.71,34.75,34.69,34.72,290900.0,29.1897,29.2234,29.1729,29.1982,290900.0
2013-12-11 11:10:00,34.73,34.76,34.72,34.75,128100.0,29.2066,29.2318,29.1982,29.2234,128100.0
2013-12-11 11:15:00,34.75,34.76,34.72,34.76,190400.0,29.2234,29.2318,29.1982,29.2318,190400.0
2013-12-11 11:20:00,34.75,34.77,34.73,34.76,145000.0,29.2234,29.2402,29.2066,29.2318,145000.0
2013-12-11 11:25:00,34.76,34.78,34.73,34.76,187800.0,29.2318,29.2486,29.2066,29.2318,187800.0
2013-12-11 11:30:00,34.76,34.76,34.7,34.7,158800.0,29.2318,29.2318,29.1813,29.1813,158800.0
2013-12-11 11:35:00,34.7,34.73,34.7,34.72,143100.0,29.1813,29.2066,29.1813,29.1982,143100.0
2013-12-11 11:40:00,34.72,34.73,34.71,34.72,98700.0,29.1982,29.2066,29.1897,29.1982,98700.0
2013-12-11 11:45:00,34.72,34.73,34.71,34.73,55200.0,29.1982,29.2066,29.1897,29.2066,55200.0
2013-12-11 11:50:00,34.73,34.73,34.7,34.7,137900.0,29.2066,29.2066,29.1813,29.1813,137900.0
2013-12-11 11:55:00,34.71,34.73,34.7,34.71,114200.0,29.1897,29.2066,29.1813,29.1897,114200.0
2013-12-11 12:00:00,34.72,34.72,34.68,34.68,113100.0,29.1982,29.1982,29.1645,29.1645,113100.0
2013-12-11 12:05:00,34.68,34.7,34.66,34.69,114800.0,29.1645,29.1813,29.1477,29.1729,114800.0
2013-12-11 12:10:00,34.69,34.71,34.68,34.71,71400.0,29.1729,29.1897,29.1645,29.1897,71400.0
2013-12-11 12:15:00,34.71,34.71,34.64,34.66,191400.0,29.1897,29.1897,29.1309,29.1477,191400.0
2013-12-11 12:20:00,34.66,34.66,34.61,34.62,73000.0,29.1477,29.1477,29.1057,29.1141,73000.0
2013-12-11 12:25:00,34.63,34.64,34.61,34.62,108100.0,29.1225,29.1309,29.1057,29.1141,108100.0
2013-12-11 12:30:00,34.62,34.66,34.62,34.65,114300.0,29.1141,29.1477,29.1141,29.1393,114300.0
2013-12-11 12:35:00,34.65,34.65,34.63,34.64,82500.0,29.1393,29.1393,29.1225,29.1309,82500.0
2013-12-11 12:40:00,34.64,34.64,34.62,34.63,67600.0,29.1309,29.1309,29.1141,29.1225,67600.0
2013-12-11 12:45:00,34.64,34.64,34.62,34.62,38600.0,29.1309,29.1309,29.1141,29.1141,38600.0
2013-12-11 12:50:00,34.62,34.63,34.6,34.61,133000.0,29.1141,29.1225,29.0972,29.1057,133000.0
2013-12-11 12:55:00,34.61,34.61,34.59,34.61,69300.0,29.1057,29.1057,29.0888,29.1057,69300.0
2013-12-11 13:00:00,34.61,34.63,34.59,34.63,86300.0,29.1057,29.1225,29.0888,29.1225,86300.0
2013-12-11 13:05:00,34.62,34.64,34.58,34.59,215500.0,29.1141,29.1309,29.0804,29.0888,215500.0
2013-12-11 13:10:00,34.58,34.63,34.58,34.63,74900.0,29.0804,29.1225,29.0804,29.1225,74900.0
2013-12-11 13:15:00,34.63,34.63,34.59,34.6,136300.0,29.1225,29.1225,29.0888,29.0972,136300.0
2013-12-11 13:20:00,34.59,34.61,34.58,34.58,113500.0,29.0888,29.1057,29.0804,29.0804,113500.0
2013-12-11 13:25:00,34.58,34.59,34.57,34.58,53300.0,29.0804,29.0888,29.072,29.0804,53300.0
2013-12-11 13:30:00,34.58,34.6,34.56,34.59,99500.0,29.0804,29.0972,29.0636,29.0888,99500.0
2013-12-11 13:35:00,34.59,34.65,34.59,34.64,122300.0,29.0888,29.1393,29.0888,29.1309,122300.0
2013-12-11 13:40:00,34.64,34.68,34.63,34.67,112400.0,29.1309,29.1645,29.1225,29.1561,112400.0
2013-12-11 13:45:00,34.66,34.67,34.63,34.64,175800.0,29.1477,29.1561,29.1225,29.1309,175800.0
2013-12-11 13:50:00,34.63,34.64,34.62,34.63,54300.0,29.1225,29.1309,29.1141,29.1225,54300.0
2013-12-11 13:55:00,34.63,34.69,34.63,34.68,93300.0,29.1225,29.1729,29.1225,29.1645,93300.0
2013-12-11 14:00:00,34.69,34.7,34.65,34.66,127100.0,29.1729,29.1813,29.1393,29.1477,127100.0
2013-12-11 14:05:00,34.66,34.66,34.64,34.65,88800.0,29.1477,29.1477,29.1309,29.1393,88800.0
2013-12-11 14:10:00,34.64,34.66,34.62,34.63,95300.0,29.1309,29.1477,29.1141,29.1225,95300.0
2013-12-11 14:15:00,34.62,34.63,34.59,34.6,124900.0,29.1141,29.1225,29.0888,29.0972,124900.0
2013-12-11 14:20:00,34.61,34.63,34.6,34.62,85600.0,29.1057,29.1225,29.0972,29.1141,85600.0
2013-12-11 14:25:00,34.63,34.66,34.6,34.66,140900.0,29.1225,29.1477,29.0972,29.1477,140900.0
2013-12-11 14:30:00,34.65,34.65,34.6,34.62,90100.0,29.1393,29.1393,29.0972,29.1141,90100.0
2013-12-11 14:35:00,34.62,34.63,34.61,34.62,67900.0,29.1141,29.1225,29.1057,29.1141,67900.0
2013-12-11 14:40:00,34.63,34.66,34.62,34.65,141700.0,29.1225,29.1477,29.1141,29.1393,141700.0
2013-12-11 14:45:00,34.65,34.67,34.64,34.66,118500.0,29.1393,29.1561,29.1309,29.1477,118500.0
2013-12-11 14:50:00,34.66,34.66,34.63,34.64,134600.0,29.1477,29.1477,29.1225,29.1309,134600.0
2013-12-11 14:55:00,34.64,34.66,34.59,34.59,138000.0,29.1309,29.1477,29.0888,29.0888,138000.0
2013-12-11 15:00:00,34.59,34.62,34.59,34.59,202000.0,29.0888,29.1141,29.0888,29.0888,202000.0
2013-12-11 15:05:00,34.59,34.61,34.56,34.59,156000.0,29.0888,29.1057,29.0636,29.0888,156000.0
2013-12-11 15:10:00,34.59,34.61,34.56,34.59,291500.0,29.0888,29.1057,29.0636,29.0888,291500.0
2013-12-11 15:15:00,34.59,34.6,34.56,34.6,108800.0,29.0888,29.0972,29.0636,29.0972,108800.0
2013-12-11 15:20:00,34.59,34.6,34.56,34.59,193100.0,29.0888,29.0972,29.0636,29.0888,193100.0
2013-12-11 15:25:00,34.6,34.6,34.57,34.59,207100.0,29.0972,29.0972,29.072,29.0888,207100.0
2013-12-11 15:30:00,34.59,34.6,34.56,34.6,322400.0,29.0888,29.0972,29.0636,29.0972,322400.0
2013-12-11 15:35:00,34.6,34.6,34.56,34.56,165400.0,29.0972,29.0972,29.0636,29.0636,165400.0
2013-12-11 15:40:00,34.56,34.58,34.51,34.51,437000.0,29.0636,29.0804,29.0216,29.0216,437000.0
2013-12-11 15:45:00,34.51,34.52,34.44,34.46,639400.0,29.0216,29.03,28.9627,28.9795,639400.0
2013-12-11 15:50:00,34.47,34.5,34.42,34.44,511400.0,28.9879,29.0131,28.9459,28.9627,511400.0
2013-12-11 15:55:00,34.45,34.55,34.44,34.55,1238900.0,28.9711,29.0552,28.9627,29.0552,1238900.0
2013-12-12 09:30:00,33.76,33.88,33.3,33.58,2427800.0,28.3908,28.4917,28.004,28.2395,2427800.0
2013-12-12 09:35:00,33.58,33.78,33.57,33.74,1213200.0,28.2395,28.4077,28.2311,28.374,1213200.0
2013-12-12 09:40:00,33.75,33.86,33.73,33.75,579800.0,28.3824,28.4749,28.3656,28.3824,579800.0
2013-12-12 09:45:00,33.75,33.75,33.65,33.69,885200.0,28.3824,28.3824,28.2983,28.332,885200.0
2013-12-12 09:50:00,33.7,33.77,33.64,33.65,520000.0,28.3404,28.3992,28.2899,28.2983,520000.0
2013-12-12 09:55:00,33.65,33.66,33.52,33.53,854900.0,28.2983,28.3067,28.189,28.1974,854900.0
2013-12-12 10:00:00,33.52,33.57,33.42,33.43,523700.0,28.189,28.2311,28.1049,28.1133,523700.0
2013-12-12 10:05:00,33.43,33.45,33.3,33.31,1189100.0,28.1133,28.1301,28.004,28.0124,1189100.0
2013-12-12 10:10:00,33.3,33.42,33.29,33.38,576600.0,28.004,28.1049,27.9956,28.0713,576600.0
2013-12-12 10:15:00,33.38,33.48,33.32,33.45,641800.0,28.0713,28.1554,28.0208,28.1301,641800.0
2013-12-12 10:20:00,33.45,33.49,33.42,33.43,314000.0,28.1301,28.1638,28.1049,28.1133,314000.0
2013-12-12 10:25:00,33.42,33.53,33.42,33.5,323700.0,28.1049,28.1974,28.1049,28.1722,323700.0
2013-12-12 10:30:00,33.5,33.56,33.49,33.51,304100.0,28.1722,28.2226,28.1638,28.1806,304100.0
2013-12-12 10:35:00,33.51,33.54,33.48,33.54,251400.0,28.1806,28.2058,28.1554,28.2058,251400.0
2013-12-12 10:40:00,33.55,33.57,33.49,33.55,297800.0,28.2142,28.2311,28.1638,28.2142,297800.0
2013-12-12 10:45:00,33.56,33.64,33.55,33.64,186400.0,28.2226,28.2899,28.2142,28.2899,186400.0
2013-12-12 10:50:00,33.64,33.68,33.62,33.63,353900.0,28.2899,28.3236,28.2731,28.2815,353900.0
2013-12-12 10:55:00,33.64,33.64,33.56,33.62,209200.0,28.2899,28.2899,28.2226,28.2731,209200.0
2013-12-12 11:00:00,33.63,33.66,33.61,33.64,213500.0,28.2815,28.3067,28.2647,28.2899,213500.0
2013-12-12 11:05:00,33.64,33.69,33.63,33.67,383800.0,28.2899,28.332,28.2815,28.3151,383800.0
2013-12-12 11:10:00,33.67,33.77,33.67,33.77,361000.0,28.3151,28.3992,28.3151,28.3992,361000.0
2013-12-12 11:15:00,33.77,33.83,33.76,33.81,306700.0,28.3992,28.4497,28.3908,28.4329,306700.0
2013-12-12 11:20:00,33.8,33.83,33.8,33.82,290000.0,28.4245,28.4497,28.4245,28.4413,290000.0
2013-12-12 11:25:00,33.81,33.83,33.77,33.8,376300.0,28.4329,28.4497,28.3992,28.4245,376300.0
2013-12-12 11:30:00,33.79,33.83,33.77,33.79,277000.0,28.4161,28.4497,28.3992,28.4161,277000.0
2013-12-12 11:35:00,33.77,33.8,33.74,33.8,391500.0,28.3992,28.4245,28.374,28.4245,391500.0
2013-12-12 11:40:00,33.8,33.84,33.78,33.82,334000.0,28.4245,28.4581,28.4077,28.4413,334000.0
2013-12-12 11:45:00,33.82,33.83,33.81,33.82,85900.0,28.4413,28.4497,28.4329,28.4413,85900.0
2013-12-12 11:50:00,33.83,33.9,33.82,33.86,304400.0,28.4497,28.5086,28.4413,28.4749,304400.0
2013-12-12 11:55:00,33.86,33.86,33.8,33.82,183100.0,28.4749,28.4749,28.4245,28.4413,183100.0
2013-12-12 12:00:00,33.81,33.83,33.75,33.83,313000.0,28.4329,28.4497,28.3824,28.4497,313000.0
2013-12-12 12:05:00,33.82,33.83,33.76,33.76,241100.0,28.4413,28.4497,28.3908,28.3908,241100.0
2013-12-12 12:10:00,33.77,33.8,33.72,33.72,189200.0,28.3992,28.4245,28.3572,28.3572,189200.0
2013-12-12 12:15:00,33.72,33.74,33.71,33.73,152000.0,28.3572,28.374,28.3488,28.3656,152000.0
2013-12-12 12:20:00,33.72,33.73,33.65,33.65,422800.0,28.3572,28.3656,28.2983,28.2983,422800.0
2013-12-12 12:25:00,33.65,33.69,33.65,33.69,129700.0,28.2983,28.332,28.2983,28.332,129700.0
2013-12-12 12:30:00,33.68,33.69,33.63,33.63,120600.0,28.3236,28.332,28.2815,28.2815,120600.0
2013-12-12 12:35:00,33.63,33.67,33.63,33.67,117100.0,28.2815,28.3151,28.2815,28.3151,117100.0
2013-12-12 12:40:00,33.67,33.71,33.66,33.69,179000.0,28.3151,28.3488,28.3067,28.332,179000.0
2013-12-12 12:45:00,33.68,33.76,33.68,33.73,161200.0,28.3236,28.3908,28.3236,28.3656,161200.0
2013-12-12 12:50:00,33.73,33.76,33.72,33.75,128700.0,28.3656,28.3908,28.3572,28.3824,128700.0
2013-12-12 12:55:00,33.76,33.78,33.73,33.73,115100.0,28.3908,28.4077,28.3656,28.3656,115100.0
2013-12-12 13:00:00,33.73,33.76,33.73,33.76,167100.0,28.3656,28.3908,28.3656,28.3908,167100.0
2013-12-12 13:05:00,33.76,33.78,33.73,33.75,317500.0,28.3908,28.4077,28.3656,28.3824,317500.0
2013-12-12 13:10:00,33.74,33.77,33.73,33.76,103600.0,28.374,28.3992,28.3656,28.3908,103600.0
2013-12-12 13:15:00,33.75,33.76,33.71,33.72,399400.0,28.3824,28.3908,28.3488,28.3572,399400.0
2013-12-12 13:20:00,33.72,33.75,33.71,33.75,200700.0,28.3572,28.3824,28.3488,28.3824,200700.0
2013-12-12 13:25:00,33.74,33.75,33.74,33.74,81400.0,28.374,28.3824,28.374,28.374,81400.0
2013-12-12 13:30:00,33.75,33.77,33.71,33.72,157800.0,28.3824,28.3992,28.3488,28.3572,157800.0
2013-12-12 13:35:00,33.71,33.72,33.7,33.7,90900.0,28.3488,28.3572,28.3404,28.3404,90900.0
2013-12-12 13:40:00,33.71,33.72,33.7,33.71,169900.0,28.3488,28.3572,28.3404,28.3488,169900.0
2013-12-12 13:45:00,33.71,33.72,33.7,33.7,110200.0,28.3488,28.3572,28.3404,28.3404,110200.0
2013-12-12 13:50:00,33.7,33.71,33.66,33.67,127800.0,28.3404,28.3488,28.3067,28.3151,127800.0
2013-12-12 13:55:00,33.68,33.7,33.66,33.7,113800.0,28.3236,28.3404,28.3067,28.3404,113800.0
2013-12-12 14:00:00,33.7,33.74,33.69,33.71,211700.0,28.3404,28.374,28.332,28.3488,211700.0
2013-12-12 14:05:00,33.71,33.72,33.69,33.72,161700.0,28.3488,28.3572,28.332,28.3572,161700.0
2013-12-12 14:10:00,33.71,33.74,33.71,33.72,98600.0,28.3488,28.374,28.3488,28.3572,98600.0
2013-12-12 14:15:00,33.72,33.73,33.7,33.71,138800.0,28.3572,28.3656,28.3404,28.3488,138800.0
2013-12-12 14:20:00,33.7,33.74,33.69,33.74,157100.0,28.3404,28.374,28.332,28.374,157100.0
2013-12-12 14:25:00,33.74,33.76,33.72,33.73,123300.0,28.374,28.3908,28.3572,28.3656,123300.0
2013-12-12 14:30:00,33.72,33.73,33.7,33.71,157600.0,28.3572,28.3656,28.3404,28.3488,157600.0
2013-12-12 14:35:00,33.7,33.71,33.65,33.65,153100.0,28.3404,28.3488,28.2983,28.2983,153100.0
2013-12-12 14:40:00,33.65,33.68,33.64,33.68,113500.0,28.2983,28.3236,28.2899,28.3236,113500.0
2013-12-12 14:45:00,33.68,33.69,33.67,33.68,123300.0,28.3236,28.332,28.3151,28.3236,123300.0
2013-12-12 14:50:00,33.68,33.76,33.68,33.75,176500.0,28.3236,28.3908,28.3236,28.3824,176500.0
2013-12-12 14:55:00,33.74,33.78,33.74,33.77,231100.0,28.374,28.4077,28.374,28.3992,231100.0
2013-12-12 15:00:00,33.76,33.77,33.73,33.73,192200.0,28.3908,28.3992,28.3656,28.3656,192200.0
2013-12-12 15:05:00,33.73,33.74,33.7,33.71,128600.0,28.3656,28.374,28.3404,28.3488,128600.0
2013-12-12 15:10:00,33.7,33.76,33.69,33.73,320600.0,28.3404,28.3908,28.332,28.3656,320600.0
2013-12-12 15:15:00,33.73,33.74,33.71,33.73,249700.0,28.3656,28.374,28.3488,28.3656,249700.0
2013-12-12 15:20:00,33.73,33.73,33.68,33.7,622600.0,28.3656,28.3656,28.3236,28.3404,622600.0
2013-12-12 15:25:00,33.69,33.7,33.65,33.66,435400.0,28.332,28.3404,28.2983,28.3067,435400.0
2013-12-12 15:30:00,33.65,33.67,33.63,33.64,634200.0,28.2983,28.3151,28.2815,28.2899,634200.0
2013-12-12 15:35:00,33.65,33.65,33.59,33.61,556400.0,28.2983,28.2983,28.2479,28.2647,556400.0
2013-12-12 15:40:00,33.61,33.63,33.55,33.57,719300.0,28.2647,28.2815,28.2142,28.2311,719300.0
2013-12-12 15:45:00,33.56,33.58,33.52,33.53,928400.0,28.2226,28.2395,28.189,28.1974,928400.0
2013-12-12 15:50:00,33.53,33.56,33.52,33.56,758800.0,28.1974,28.2226,28.189,28.2226,758800.0
2013-12-12 15:55:00,33.55,33.6,33.54,33.59,1312600.0,28.2142,28.2563,28.2058,28.2479,1312600.0
2013-12-13 09:30:00,33.66,33.7,33.55,33.55,570900.0,28.3067,28.3404,28.2142,28.2142,570900.0
2013-12-13 09:35:00,33.55,33.58,33.48,33.48,492400.0,28.2142,28.2395,28.1554,28.1554,492400.0
2013-12-13 09:40:00,33.48,33.52,33.41,33.46,508900.0,28.1554,28.189,28.0965,28.1385,508900.0
2013-12-13 09:45:00,33.47,33.48,33.38,33.39,434600.0,28.147,28.1554,28.0713,28.0797,434600.0
2013-12-13 09:50:00,33.38,33.5,33.36,33.49,477600.0,28.0713,28.1722,28.0545,28.1638,477600.0
2013-12-13 09:55:00,33.49,33.5,33.41,33.43,461500.0,28.1638,28.1722,28.0965,28.1133,461500.0
2013-12-13 10:00:00,33.43,33.45,33.4,33.45,330000.0,28.1133,28.1301,28.0881,28.1301,330000.0
2013-12-13 10:05:00,33.44,33.47,33.42,33.43,252500.0,28.1217,28.147,28.1049,28.1133,252500.0
2013-12-13 10:10:00,33.44,33.44,33.41,33.43,269700.0,28.1217,28.1217,28.0965,28.1133,269700.0
2013-12-13 10:15:00,33.42,33.47,33.4,33.41,298900.0,28.1049,28.147,28.0881,28.0965,298900.0
2013-12-13 10:20:00,33.41,33.44,33.38,33.38,278200.0,28.0965,28.1217,28.0713,28.0713,278200.0
2013-12-13 10:25:00,33.38,33.42,33.38,33.42,233200.0,28.0713,28.1049,28.0713,28.1049,233200.0
2013-12-13 10:30:00,33.42,33.44,33.4,33.42,218700.0,28.1049,28.1217,28.0881,28.1049,218700.0
2013-12-13 10:35:00,33.41,33.45,33.41,33.44,223800.0,28.0965,28.1301,28.0965,28.1217,223800.0
2013-12-13 10:40:00,33.45,33.45,33.4,33.42,218100.0,28.1301,28.1301,28.0881,28.1049,218100.0
2013-12-13 10:45:00,33.41,33.43,33.39,33.4,175800.0,28.0965,28.1133,28.0797,28.0881,175800.0
2013-12-13 10:50:00,33.4,33.41,33.36,33.38,162300.0,28.0881,28.0965,28.0545,28.0713,162300.0
2013-12-13 10:55:00,33.38,33.39,33.33,33.34,305600.0,28.0713,28.0797,28.0292,28.0376,305600.0
2013-12-13 11:00:00,33.34,33.35,33.32,33.33,181400.0,28.0376,28.046,28.0208,28.0292,181400.0
2013-12-13 11:05:00,33.33,33.35,33.32,33.34,137600.0,28.0292,28.046,28.0208,28.0376,137600.0
2013-12-13 11:10:00,33.34,33.36,33.33,33.35,326100.0,28.0376,28.0545,28.0292,28.046,326100.0
2013-12-13 11:15:00,33.36,33.36,33.33,33.36,425500.0,28.0545,28.0545,28.0292,28.0545,425500.0
2013-12-13 11:20:00,33.36,33.36,33.34,33.34,162100.0,28.0545,28.0545,28.0376,28.0376,162100.0
2013-12-13 11:25:00,33.34,33.36,33.33,33.36,329100.0,28.0376,28.0545,28.0292,28.0545,329100.0
2013-12-13 11:30:00,33.34,33.36,33.34,33.34,175300.0,28.0376,28.0545,28.0376,28.0376,175300.0
2013-12-13 11:35:00,33.34,33.35,33.33,33.34,95900.0,28.0376,28.046,28.0292,28.0376,95900.0
2013-12-13 11:40:00,33.35,33.37,33.34,33.37,180800.0,28.046,28.0629,28.0376,28.0629,180800.0
2013-12-13 11:45:00,33.37,33.41,33.36,33.36,315700.0,28.0629,28.0965,28.0545,28.0545,315700.0
2013-12-13 11:50:00,33.37,33.37,33.34,33.34,141500.0,28.0629,28.0629,28.0376,28.0376,141500.0
2013-12-13 11:55:00,33.34,33.36,33.31,33.36,244900.0,28.0376,28.0545,28.0124,28.0545,244900.0
2013-12-13 12:00:00,33.35,33.36,33.35,33.35,73600.0,28.046,28.0545,28.046,28.046,73600.0
2013-12-13 12:05:00,33.36,33.36,33.33,33.34,81900.0,28.0545,28.0545,28.0292,28.0376,81900.0
2013-12-13 12:10:00,33.33,33.36,33.33,33.36,130200.0,28.0292,28.0545,28.0292,28.0545,130200.0
2013-12-13 12:15:00,33.36,33.38,33.34,33.38,156000.0,28.0545,28.0713,28.0376,28.0713,156000.0
2013-12-13 12:20:00,33.38,33.4,33.37,33.38,101400.0,28.0713,28.0881,28.0629,28.0713,101400.0
2013-12-13 12:25:00,33.39,33.39,33.37,33.39,119500.0,28.0797,28.0797,28.0629,28.0797,119500.0
2013-12-13 12:30:00,33.39,33.39,33.36,33.36,61000.0,28.0797,28.0797,28.0545,28.0545,61000.0
2013-12-13 12:35:00,33.37,33.39,33.36,33.38,71800.0,28.0629,28.0797,28.0545,28.0713,71800.0
2013-12-13 12:40:00,33.38,33.4,33.38,33.39,88400.0,28.0713,28.0881,28.0713,28.0797,88400.0
2013-12-13 12:45:00,33.39,33.4,33.35,33.39,83800.0,28.0797,28.0881,28.046,28.0797,83800.0
2013-12-13 12:50:00,33.38,33.39,33.38,33.38,46700.0,28.0713,28.0797,28.0713,28.0713,46700.0
2013-12-13 12:55:00,33.38,33.4,33.38,33.39,209300.0,28.0713,28.0881,28.0713,28.0797,209300.0
2013-12-13 13:00:00,33.38,33.39,33.36,33.37,113000.0,28.0713,28.0797,28.0545,28.0629,113000.0
2013-12-13 13:05:00,33.37,33.38,33.35,33.35,147200.0,28.0629,28.0713,28.046,28.046,147200.0
2013-12-13 13:10:00,33.36,33.37,33.34,33.35,144100.0,28.0545,28.0629,28.0376,28.046,144100.0
2013-12-13 13:15:00,33.35,33.36,33.35,33.35,45300.0,28.046,28.0545,28.046,28.046,45300.0
2013-12-13 13:20:00,33.35,33.35,33.34,33.34,94900.0,28.046,28.046,28.0376,28.0376,94900.0
2013-12-13 13:25:00,33.34,33.35,33.32,33.35,223000.0,28.0376,28.046,28.0208,28.046,223000.0
2013-12-13 13:30:00,33.35,33.36,33.33,33.35,92500.0,28.046,28.0545,28.0292,28.046,92500.0
2013-12-13 13:35:00,33.36,33.38,33.35,33.37,115800.0,28.0545,28.0713,28.046,28.0629,115800.0
2013-12-13 13:40:00,33.37,33.37,33.34,33.34,126600.0,28.0629,28.0629,28.0376,28.0376,126600.0
2013-12-13 13:45:00,33.34,33.35,33.34,33.35,60700.0,28.0376,28.046,28.0376,28.046,60700.0
2013-12-13 13:50:00,33.34,33.35,33.34,33.34,42600.0,28.0376,28.046,28.0376,28.0376,42600.0
2013-12-13 13:55:00,33.34,33.36,33.34,33.35,115300.0,28.0376,28.0545,28.0376,28.046,115300.0
2013-12-13 14:00:00,33.35,33.38,33.35,33.35,174900.0,28.046,28.0713,28.046,28.046,174900.0
2013-12-13 14:05:00,33.35,33.36,33.31,33.31,137000.0,28.046,28.0545,28.0124,28.0124,137000.0
2013-12-13 14:10:00,33.31,33.32,33.27,33.27,166900.0,28.0124,28.0208,27.9788,27.9788,166900.0
2013-12-13 14:15:00,33.27,33.3,33.27,33.3,138700.0,27.9788,28.004,27.9788,28.004,138700.0
2013-12-13 14:20:00,33.29,33.31,33.28,33.29,184500.0,27.9956,28.0124,27.9872,27.9956,184500.0
2013-12-13 14:25:00,33.29,33.3,33.28,33.28,96900.0,27.9956,28.004,27.9872,27.9872,96900.0
2013-12-13 14:30:00,33.28,33.29,33.25,33.26,191100.0,27.9872,27.9956,27.9619,27.9704,191100.0
2013-12-13 14:35:00,33.26,33.27,33.26,33.26,141600.0,27.9704,27.9788,27.9704,27.9704,141600.0
2013-12-13 14:40:00,33.27,33.28,33.26,33.28,118900.0,27.9788,27.9872,27.9704,27.9872,118900.0
2013-12-13 14:45:00,33.27,33.28,33.27,33.28,75600.0,27.9788,27.9872,27.9788,27.9872,75600.0
2013-12-13 14:50:00,33.27,33.3,33.27,33.3,224500.0,27.9788,28.004,27.9788,28.004,224500.0
2013-12-13 14:55:00,33.3,33.33,33.29,33.3,193500.0,28.004,28.0292,27.9956,28.004,193500.0
2013-12-13 15:00:00,33.31,33.32,33.3,33.3,137000.0,28.0124,28.0208,28.004,28.004,137000.0
2013-12-13 15:05:00,33.3,33.33,33.3,33.32,135900.0,28.004,28.0292,28.004,28.0208,135900.0
2013-12-13 15:10:00,33.31,33.32,33.28,33.31,232600.0,28.0124,28.0208,27.9872,28.0124,232600.0
2013-12-13 15:15:00,33.31,33.34,33.31,33.33,193500.0,28.0124,28.0376,28.0124,28.0292,193500.0
2013-12-13 15:20:00,33.33,33.34,33.32,33.34,141000.0,28.0292,28.0376,28.0208,28.0376,141000.0
2013-12-13 15:25:00,33.34,33.38,33.33,33.36,195900.0,28.0376,28.0713,28.0292,28.0545,195900.0
2013-12-13 15:30:00,33.37,33.37,33.33,33.34,264000.0,28.0629,28.0629,28.0292,28.0376,264000.0
2013-12-13 15:35:00,33.35,33.35,33.29,33.29,224800.0,28.046,28.046,27.9956,27.9956,224800.0
2013-12-13 15:40:00,33.29,33.34,33.29,33.32,334700.0,27.9956,28.0376,27.9956,28.0208,334700.0
2013-12-13 15:45:00,33.33,33.33,33.29,33.3,325800.0,28.0292,28.0292,27.9956,28.004,325800.0
2013-12-13 15:50:00,33.3,33.34,33.29,33.3,537300.0,28.004,28.0376,27.9956,28.004,537300.0
2013-12-13 15:55:00,33.3,33.31,33.22,33.23,1139700.0,28.004,28.0124,27.9367,27.9451,1139700.0
2013-12-16 09:30:00,33.41,33.53,33.35,33.51,1225700.0,28.0965,28.1974,28.046,28.1806,1225700.0
2013-12-16 09:35:00,33.52,33.65,33.5,33.61,314700.0,28.189,28.2983,28.1722,28.2647,314700.0
2013-12-16 09:40:00,33.61,33.67,33.59,33.64,214000.0,28.2647,28.3151,28.2479,28.2899,214000.0
2013-12-16 09:45:00,33.65,33.71,33.63,33.68,347600.0,28.2983,28.3488,28.2815,28.3236,347600.0
2013-12-16 09:50:00,33.68,33.74,33.65,33.68,283900.0,28.3236,28.374,28.2983,28.3236,283900.0
2013-12-16 09:55:00,33.68,33.73,33.68,33.72,417000.0,28.3236,28.3656,28.3236,28.3572,417000.0
2013-12-16 10:00:00,33.72,33.75,33.71,33.75,229700.0,28.3572,28.3824,28.3488,28.3824,229700.0
2013-12-16 10:05:00,33.74,33.76,33.73,33.75,258300.0,28.374,28.3908,28.3656,28.3824,258300.0
2013-12-16 10:10:00,33.75,33.76,33.74,33.75,217200.0,28.3824,28.3908,28.374,28.3824,217200.0
2013-12-16 10:15:00,33.75,33.77,33.71,33.77,262900.0,28.3824,28.3992,28.3488,28.3992,262900.0
2013-12-16 10:20:00,33.77,33.82,33.76,33.79,197700.0,28.3992,28.4413,28.3908,28.4161,197700.0
2013-12-16 10:25:00,33.79,33.83,33.77,33.8,190100.0,28.4161,28.4497,28.3992,28.4245,190100.0
2013-12-16 10:30:00,33.81,33.82,33.76,33.81,261700.0,28.4329,28.4413,28.3908,28.4329,261700.0
2013-12-16 10:35:00,33.8,33.82,33.73,33.73,215300.0,28.4245,28.4413,28.3656,28.3656,215300.0
2013-12-16 10:40:00,33.72,33.74,33.72,33.73,94900.0,28.3572,28.374,28.3572,28.3656,94900.0
2013-12-16 10:45:00,33.73,33.76,33.73,33.74,189200.0,28.3656,28.3908,28.3656,28.374,189200.0
2013-12-16 10:50:00,33.74,33.77,33.73,33.77,138500.0,28.374,28.3992,28.3656,28.3992,138500.0
2013-12-16 10:55:00,33.77,33.77,33.72,33.76,177900.0,28.3992,28.3992,28.3572,28.3908,177900.0
2013-12-16 11:00:00,33.76,33.77,33.72,33.73,188500.0,28.3908,28.3992,28.3572,28.3656,188500.0
2013-12-16 11:05:00,33.74,33.75,33.73,33.73,121200.0,28.374,28.3824,28.3656,28.3656,121200.0
2013-12-16 11:10:00,33.75,33.8,33.74,33.79,232800.0,28.3824,28.4245,28.374,28.4161,232800.0
2013-12-16 11:15:00,33.78,33.79,33.76,33.77,122300.0,28.4077,28.4161,28.3908,28.3992,122300.0
2013-12-16 11:20:00,33.77,33.8,33.77,33.8,164700.0,28.3992,28.4245,28.3992,28.4245,164700.0
2013-12-16 11:25:00,33.79,33.81,33.77,33.8,207400.0,28.4161,28.4329,28.3992,28.4245,207400.0
2013-12-16 11:30:00,33.8,33.81,33.76,33.8,145700.0,28.4245,28.4329,28.3908,28.4245,145700.0
2013-12-16 11:35:00,33.8,33.81,33.77,33.78,138500.0,28.4245,28.4329,28.3992,28.4077,138500.0
2013-12-16 11:40:00,33.78,33.85,33.78,33.84,189000.0,28.4077,28.4665,28.4077,28.4581,189000.0
2013-12-16 11:45:00,33.85,33.87,33.83,33.86,202600.0,28.4665,28.4833,28.4497,28.4749,202600.0
2013-12-16 11:50:00,33.85,33.88,33.83,33.84,163300.0,28.4665,28.4917,28.4497,28.4581,163300.0
2013-12-16 11:55:00,33.83,33.87,33.82,33.86,177400.0,28.4497,28.4833,28.4413,28.4749,177400.0
2013-12-16 12:00:00,33.86,33.88,33.84,33.84,153800.0,28.4749,28.4917,28.4581,28.4581,153800.0
2013-12-16 12:05:00,33.85,33.88,33.83,33.86,130000.0,28.4665,28.4917,28.4497,28.4749,130000.0
2013-12-16 12:10:00,33.87,33.88,33.82,33.83,164500.0,28.4833,28.4917,28.4413,28.4497,164500.0
2013-12-16 12:15:00,33.83,33.84,33.8,33.81,131400.0,28.4497,28.4581,28.4245,28.4329,131400.0
2013-12-16 12:20:00,33.81,33.83,33.81,33.83,130100.0,28.4329,28.4497,28.4329,28.4497,130100.0
2013-12-16 12:25:00,33.83,33.83,33.81,33.81,145600.0,28.4497,28.4497,28.4329,28.4329,145600.0
2013-12-16 12:30:00,33.82,33.85,33.81,33.84,121100.0,28.4413,28.4665,28.4329,28.4581,121100.0
2013-12-16 12:35:00,33.84,33.85,33.83,33.84,129100.0,28.4581,28.4665,28.4497,28.4581,129100.0
2013-12-16 12:40:00,33.84,33.85,33.81,33.84,202600.0,28.4581,28.4665,28.4329,28.4581,202600.0
2013-12-16 12:45:00,33.83,33.84,33.79,33.79,199600.0,28.4497,28.4581,28.4161,28.4161,199600.0
2013-12-16 12:50:00,33.8,33.81,33.78,33.79,171300.0,28.4245,28.4329,28.4077,28.4161,171300.0
2013-12-16 12:55:00,33.79,33.79,33.76,33.76,118700.0,28.4161,28.4161,28.3908,28.3908,118700.0
2013-12-16 13:00:00,33.76,33.77,33.72,33.73,115300.0,28.3908,28.3992,28.3572,28.3656,115300.0
2013-12-16 13:05:00,33.73,33.76,33.7,33.75,159900.0,28.3656,28.3908,28.3404,28.3824,159900.0
2013-12-16 13:10:00,33.76,33.78,33.75,33.76,131300.0,28.3908,28.4077,28.3824,28.3908,131300.0
2013-12-16 13:15:00,33.76,33.77,33.75,33.77,59600.0,28.3908,28.3992,28.3824,28.3992,59600.0
2013-12-16 13:20:00,33.77,33.8,33.75,33.8,215700.0,28.3992,28.4245,28.3824,28.4245,215700.0
2013-12-16 13:25:00,33.8,33.83,33.79,33.8,114700.0,28.4245,28.4497,28.4161,28.4245,114700.0
2013-12-16 13:30:00,33.8,33.8,33.76,33.77,93400.0,28.4245,28.4245,28.3908,28.3992,93400.0
2013-12-16 13:35:00,33.76,33.77,33.73,33.73,84900.0,28.3908,28.3992,28.3656,28.3656,84900.0
2013-12-16 13:40:00,33.73,33.74,33.69,33.72,156400.0,28.3656,28.374,28.332,28.3572,156400.0
2013-12-16 13:45:00,33.72,33.73,33.7,33.71,88400.0,28.3572,28.3656,28.3404,28.3488,88400.0
2013-12-16 13:50:00,33.7,33.73,33.68,33.73,78300.0,28.3404,28.3656,28.3236,28.3656,78300.0
2013-12-16 13:55:00,33.73,33.74,33.71,33.72,105600.0,28.3656,28.374,28.3488,28.3572,105600.0
2013-12-16 14:00:00,33.71,33.74,33.71,33.71,148300.0,28.3488,28.374,28.3488,28.3488,148300.0
2013-12-16 14:05:00,33.71,33.73,33.67,33.67,136100.0,28.3488,28.3656,28.3151,28.3151,136100.0
2013-12-16 14:10:00,33.67,33.68,33.64,33.67,163600.0,28.3151,28.3236,28.2899,28.3151,163600.0
2013-12-16 14:15:00,33.67,33.68,33.63,33.63,148100.0,28.3151,28.3236,28.2815,28.2815,148100.0
2013-12-16 14:20:00,33.63,33.64,33.62,33.64,136200.0,28.2815,28.2899,28.2731,28.2899,136200.0
2013-12-16 14:25:00,33.64,33.64,33.6,33.61,151600.0,28.2899,28.2899,28.2563,28.2647,151600.0
2013-12-16 14:30:00,33.61,33.62,33.59,33.59,205600.0,28.2647,28.2731,28.2479,28.2479,205600.0
2013-12-16 14:35:00,33.59,33.6,33.57,33.59,200100.0,28.2479,28.2563,28.2311,28.2479,200100.0
2013-12-16 14:40:00,33.59,33.61,33.58,33.61,131300.0,28.2479,28.2647,28.2395,28.2647,131300.0
2013-12-16 14:45:00,33.61,33.65,33.6,33.64,179300.0,28.2647,28.2983,28.2563,28.2899,179300.0
2013-12-16 14:50:00,33.63,33.66,33.63,33.64,195300.0,28.2815,28.3067,28.2815,28.2899,195300.0
2013-12-16 14:55:00,33.64,33.65,33.61,33.61,159400.0,28.2899,28.2983,28.2647,28.2647,159400.0
2013-12-16 15:00:00,33.61,33.62,33.54,33.57,401800.0,28.2647,28.2731,28.2058,28.2311,401800.0
2013-12-16 15:05:00,33.57,33.58,33.52,33.52,264400.0,28.2311,28.2395,28.189,28.189,264400.0
2013-12-16 15:10:00,33.53,33.55,33.51,33.54,320900.0,28.1974,28.2142,28.1806,28.2058,320900.0
2013-12-16 15:15:00,33.55,33.55,33.52,33.54,219300.0,28.2142,28.2142,28.189,28.2058,219300.0
2013-12-16 15:20:00,33.54,33.54,33.48,33.48,241400.0,28.2058,28.2058,28.1554,28.1554,241400.0
2013-12-16 15:25:00,33.48,33.51,33.48,33.5,417300.0,28.1554,28.1806,28.1554,28.1722,417300.0
2013-12-16 15:30:00,33.5,33.5,33.47,33.5,200700.0,28.1722,28.1722,28.147,28.1722,200700.0
2013-12-16 15:35:00,33.5,33.51,33.49,33.51,419900.0,28.1722,28.1806,28.1638,28.1806,419900.0
2013-12-16 15:40:00,33.51,33.51,33.47,33.5,559600.0,28.1806,28.1806,28.147,28.1722,559600.0
2013-12-16 15:45:00,33.5,33.5,33.45,33.5,584900.0,28.1722,28.1722,28.1301,28.1722,584900.0
2013-12-16 15:50:00,33.49,33.51,33.48,33.5,578100.0,28.1638,28.1806,28.1554,28.1722,578100.0
2013-12-16 15:55:00,33.5,33.56,33.47,33.55,1039900.0,28.1722,28.2226,28.147,28.2142,1039900.0
2013-12-17 09:30:00,33.63,33.69,33.58,33.64,430600.0,28.2815,28.332,28.2395,28.2899,430600.0
2013-12-17 09:35:00,33.63,33.69,33.63,33.68,263800.0,28.2815,28.332,28.2815,28.3236,263800.0
2013-12-17 09:40:00,33.67,33.79,33.66,33.77,492000.0,28.3151,28.4161,28.3067,28.3992,492000.0
2013-12-17 09:45:00,33.78,33.78,33.73,33.77,232000.0,28.4077,28.4077,28.3656,28.3992,232000.0
2013-12-17 09:50:00,33.77,33.77,33.71,33.73,232000.0,28.3992,28.3992,28.3488,28.3656,232000.0
2013-12-17 09:55:00,33.73,33.77,33.73,33.74,310300.0,28.3656,28.3992,28.3656,28.374,310300.0
2013-12-17 10:00:00,33.74,33.76,33.71,33.74,313400.0,28.374,28.3908,28.3488,28.374,313400.0
2013-12-17 10:05:00,33.75,33.76,33.7,33.72,178600.0,28.3824,28.3908,28.3404,28.3572,178600.0
2013-12-17 10:10:00,33.72,33.74,33.67,33.67,282600.0,28.3572,28.374,28.3151,28.3151,282600.0
2013-12-17 10:15:00,33.67,33.69,33.64,33.68,291900.0,28.3151,28.332,28.2899,28.3236,291900.0
2013-12-17 10:20:00,33.68,33.74,33.68,33.72,206000.0,28.3236,28.374,28.3236,28.3572,206000.0
2013-12-17 10:25:00,33.71,33.73,33.7,33.72,119300.0,28.3488,28.3656,28.3404,28.3572,119300.0
2013-12-17 10:30:00,33.72,33.72,33.65,33.66,134300.0,28.3572,28.3572,28.2983,28.3067,134300.0
2013-12-17 10:35:00,33.66,33.71,33.65,33.71,144000.0,28.3067,28.3488,28.2983,28.3488,144000.0
2013-12-17 10:40:00,33.71,33.71,33.65,33.66,179200.0,28.3488,28.3488,28.2983,28.3067,179200.0
2013-12-17 10:45:00,33.66,33.69,33.6,33.61,184600.0,28.3067,28.332,28.2563,28.2647,184600.0
2013-12-17 10:50:00,33.6,33.63,33.56,33.56,162400.0,28.2563,28.2815,28.2226,28.2226,162400.0
2013-12-17 10:55:00,33.56,33.57,33.54,33.55,163100.0,28.2226,28.2311,28.2058,28.2142,163100.0
2013-12-17 11:00:00,33.55,33.55,33.51,33.52,167100.0,28.2142,28.2142,28.1806,28.189,167100.0
2013-12-17 11:05:00,33.52,33.53,33.51,33.51,94300.0,28.189,28.1974,28.1806,28.1806,94300.0
2013-12-17 11:10:00,33.52,33.52,33.46,33.48,600200.0,28.189,28.189,28.1385,28.1554,600200.0
2013-12-17 11:15:00,33.48,33.5,33.45,33.49,324800.0,28.1554,28.1722,28.1301,28.1638,324800.0
2013-12-17 11:20:00,33.49,33.49,33.46,33.47,168200.0,28.1638,28.1638,28.1385,28.147,168200.0
2013-12-17 11:25:00,33.48,33.48,33.42,33.42,227300.0,28.1554,28.1554,28.1049,28.1049,227300.0
2013-12-17 11:30:00,33.43,33.45,33.41,33.43,206700.0,28.1133,28.1301,28.0965,28.1133,206700.0
2013-12-17 11:35:00,33.43,33.43,33.38,33.4,215300.0,28.1133,28.1133,28.0713,28.0881,215300.0
2013-12-17 11:40:00,33.39,33.41,33.39,33.4,98200.0,28.0797,28.0965,28.0797,28.0881,98200.0
2013-12-17 11:45:00,33.39,33.42,33.39,33.41,238600.0,28.0797,28.1049,28.0797,28.0965,238600.0
2013-12-17 11:50:00,33.42,33.47,33.42,33.47,86800.0,28.1049,28.147,28.1049,28.147,86800.0
2013-12-17 11:55:00,33.47,33.48,33.46,33.46,174100.0,28.147,28.1554,28.1385,28.1385,174100.0
2013-12-17 12:00:00,33.47,33.5,33.46,33.5,113000.0,28.147,28.1722,28.1385,28.1722,113000.0
2013-12-17 12:05:00,33.49,33.5,33.45,33.47,221400.0,28.1638,28.1722,28.1301,28.147,221400.0
2013-12-17 12:10:00,33.46,33.47,33.44,33.46,159700.0,28.1385,28.147,28.1217,28.1385,159700.0
2013-12-17 12:15:00,33.46,33.5,33.45,33.48,139100.0,28.1385,28.1722,28.1301,28.1554,139100.0
2013-12-17 12:20:00,33.48,33.49,33.47,33.48,122300.0,28.1554,28.1638,28.147,28.1554,122300.0
2013-12-17 12:25:00,33.47,33.5,33.47,33.5,127800.0,28.147,28.1722,28.147,28.1722,127800.0
2013-12-17 12:30:00,33.5,33.5,33.46,33.46,139900.0,28.1722,28.1722,28.1385,28.1385,139900.0
2013-12-17 12:35:00,33.47,33.49,33.46,33.46,135900.0,28.147,28.1638,28.1385,28.1385,135900.0
2013-12-17 12:40:00,33.47,33.48,33.45,33.48,91200.0,28.147,28.1554,28.1301,28.1554,91200.0
2013-12-17 12:45:00,33.47,33.49,33.47,33.49,85100.0,28.147,28.1638,28.147,28.1638,85100.0
2013-12-17 12:50:00,33.49,33.5,33.48,33.49,161700.0,28.1638,28.1722,28.1554,28.1638,161700.0
2013-12-17 12:55:00,33.5,33.5,33.47,33.47,140500.0,28.1722,28.1722,28.147,28.147,140500.0
2013-12-17 13:00:00,33.47,33.5,33.47,33.49,129400.0,28.147,28.1722,28.147,28.1638,129400.0
2013-12-17 13:05:00,33.5,33.5,33.47,33.49,109800.0,28.1722,28.1722,28.147,28.1638,109800.0
2013-12-17 13:10:00,33.49,33.49,33.47,33.48,128400.0,28.1638,28.1638,28.147,28.1554,128400.0
2013-12-17 13:15:00,33.48,33.49,33.47,33.48,88000.0,28.1554,28.1638,28.147,28.1554,88000.0
2013-12-17 13:20:00,33.48,33.51,33.47,33.48,255800.0,28.1554,28.1806,28.147,28.1554,255800.0
2013-12-17 13:25:00,33.48,33.5,33.47,33.48,101700.0,28.1554,28.1722,28.147,28.1554,101700.0
2013-12-17 13:30:00,33.48,33.5,33.48,33.5,177100.0,28.1554,28.1722,28.1554,28.1722,177100.0
2013-12-17 13:35:00,33.49,33.51,33.48,33.5,170500.0,28.1638,28.1806,28.1554,28.1722,170500.0
2013-12-17 13:40:00,33.5,33.5,33.47,33.47,100400.0,28.1722,28.1722,28.147,28.147,100400.0
2013-12-17 13:45:00,33.48,33.48,33.45,33.46,128600.0,28.1554,28.1554,28.1301,28.1385,128600.0
2013-12-17 13:50:00,33.45,33.46,33.45,33.46,99800.0,28.1301,28.1385,28.1301,28.1385,99800.0
2013-12-17 13:55:00,33.46,33.51,33.45,33.5,169600.0,28.1385,28.1806,28.1301,28.1722,169600.0
2013-12-17 14:00:00,33.5,33.51,33.49,33.5,170100.0,28.1722,28.1806,28.1638,28.1722,170100.0
2013-12-17 14:05:00,33.5,33.55,33.49,33.54,299600.0,28.1722,28.2142,28.1638,28.2058,299600.0
2013-12-17 14:10:00,33.55,33.55,33.52,33.54,296200.0,28.2142,28.2142,28.189,28.2058,296200.0
2013-12-17 14:15:00,33.54,33.54,33.51,33.51,193300.0,28.2058,28.2058,28.1806,28.1806,193300.0
2013-12-17 14:20:00,33.51,33.53,33.5,33.53,242800.0,28.1806,28.1974,28.1722,28.1974,242800.0
2013-12-17 14:25:00,33.52,33.54,33.52,33.53,147600.0,28.189,28.2058,28.189,28.1974,147600.0
2013-12-17 14:30:00,33.53,33.54,33.51,33.53,237600.0,28.1974,28.2058,28.1806,28.1974,237600.0
2013-12-17 14:35:00,33.53,33.53,33.48,33.48,161400.0,28.1974,28.1974,28.1554,28.1554,161400.0
2013-12-17 14:40:00,33.48,33.53,33.47,33.53,191000.0,28.1554,28.1974,28.147,28.1974,191000.0
2013-12-17 14:45:00,33.53,33.56,33.52,33.55,301400.0,28.1974,28.2226,28.189,28.2142,301400.0
2013-12-17 14:50:00,33.55,33.56,33.54,33.55,191300.0,28.2142,28.2226,28.2058,28.2142,191300.0
2013-12-17 14:55:00,33.55,33.56,33.55,33.55,104300.0,28.2142,28.2226,28.2142,28.2142,104300.0
2013-12-17 15:00:00,33.55,33.57,33.55,33.57,90500.0,28.2142,28.2311,28.2142,28.2311,90500.0
2013-12-17 15:05:00,33.57,33.6,33.56,33.6,259400.0,28.2311,28.2563,28.2226,28.2563,259400.0
2013-12-17 15:10:00,33.59,33.63,33.59,33.63,345600.0,28.2479,28.2815,28.2479,28.2815,345600.0
2013-12-17 15:15:00,33.63,33.65,33.62,33.65,127900.0,28.2815,28.2983,28.2731,28.2983,127900.0
2013-12-17 15:20:00,33.65,33.67,33.63,33.65,318300.0,28.2983,28.3151,28.2815,28.2983,318300.0
2013-12-17 15:25:00,33.65,33.65,33.62,33.64,197600.0,28.2983,28.2983,28.2731,28.2899,197600.0
2013-12-17 15:30:00,33.64,33.66,33.61,33.63,352900.0,28.2899,28.3067,28.2647,28.2815,352900.0
2013-12-17 15:35:00,33.63,33.66,33.62,33.64,459800.0,28.2815,28.3067,28.2731,28.2899,459800.0
2013-12-17 15:40:00,33.64,33.64,33.59,33.62,587600.0,28.2899,28.2899,28.2479,28.2731,587600.0
2013-12-17 15:45:00,33.61,33.62,33.58,33.61,766100.0,28.2647,28.2731,28.2395,28.2647,766100.0
2013-12-17 15:50:00,33.62,33.63,33.59,33.62,435400.0,28.2731,28.2815,28.2479,28.2731,435400.0
2013-12-17 15:55:00,33.63,33.65,33.6,33.62,844900.0,28.2815,28.2983,28.2563,28.2731,844900.0
2013-12-18 09:30:00,33.88,33.98,33.77,33.98,564800.0,28.4917,28.5758,28.3992,28.5758,564800.0
2013-12-18 09:35:00,33.98,34.1,33.96,34.03,710500.0,28.5758,28.6768,28.559,28.6179,710500.0
2013-12-18 09:40:00,34.03,34.05,33.93,33.93,867900.0,28.6179,28.6347,28.5338,28.5338,867900.0
2013-12-18 09:45:00,33.93,33.99,33.91,33.97,323700.0,28.5338,28.5843,28.517,28.5674,323700.0
2013-12-18 09:50:00,33.99,34.01,33.9,33.91,435400.0,28.5843,28.6011,28.5086,28.517,435400.0
2013-12-18 09:55:00,33.91,33.91,33.86,33.88,324300.0,28.517,28.517,28.4749,28.4917,324300.0
2013-12-18 10:00:00,33.87,33.89,33.86,33.88,194200.0,28.4833,28.5002,28.4749,28.4917,194200.0
2013-12-18 10:05:00,33.88,33.96,33.87,33.95,167900.0,28.4917,28.559,28.4833,28.5506,167900.0
2013-12-18 10:10:00,33.96,34.02,33.95,33.97,464500.0,28.559,28.6095,28.5506,28.5674,464500.0
2013-12-18 10:15:00,33.97,34.01,33.97,34.01,340300.0,28.5674,28.6011,28.5674,28.6011,340300.0
2013-12-18 10:20:00,34.01,34.02,33.95,33.95,402600.0,28.6011,28.6095,28.5506,28.5506,402600.0
2013-12-18 10:25:00,33.95,33.98,33.95,33.98,283600.0,28.5506,28.5758,28.5506,28.5758,283600.0
2013-12-18 10:30:00,33.99,34.04,33.97,34.01,619500.0,28.5843,28.6263,28.5674,28.6011,619500.0
2013-12-18 10:35:00,34.02,34.02,34.0,34.01,283800.0,28.6095,28.6095,28.5927,28.6011,283800.0
2013-12-18 10:40:00,34.01,34.01,33.97,33.98,225400.0,28.6011,28.6011,28.5674,28.5758,225400.0
2013-12-18 10:45:00,33.98,34.01,33.97,33.98,522000.0,28.5758,28.6011,28.5674,28.5758,522000.0
2013-12-18 10:50:00,33.98,33.99,33.95,33.97,322200.0,28.5758,28.5843,28.5506,28.5674,322200.0
2013-12-18 10:55:00,33.96,33.98,33.95,33.98,130800.0,28.559,28.5758,28.5506,28.5758,130800.0
2013-12-18 11:00:00,33.98,33.99,33.96,33.97,238400.0,28.5758,28.5843,28.559,28.5674,238400.0
2013-12-18 11:05:00,33.97,33.97,33.95,33.97,203000.0,28.5674,28.5674,28.5506,28.5674,203000.0
2013-12-18 11:10:00,33.97,33.98,33.96,33.98,83700.0,28.5674,28.5758,28.559,28.5758,83700.0
2013-12-18 11:15:00,33.98,34.0,33.97,33.98,184600.0,28.5758,28.5927,28.5674,28.5758,184600.0
2013-12-18 11:20:00,33.98,33.99,33.98,33.99,111800.0,28.5758,28.5843,28.5758,28.5843,111800.0
2013-12-18 11:25:00,33.99,34.01,33.98,33.98,258200.0,28.5843,28.6011,28.5758,28.5758,258200.0
2013-12-18 11:30:00,33.98,33.99,33.95,33.96,294300.0,28.5758,28.5843,28.5506,28.559,294300.0
2013-12-18 11:35:00,33.96,33.98,33.93,33.94,233300.0,28.559,28.5758,28.5338,28.5422,233300.0
2013-12-18 11:40:00,33.93,33.94,33.91,33.91,281900.0,28.5338,28.5422,28.517,28.517,281900.0
2013-12-18 11:45:00,33.91,33.92,33.83,33.83,1053900.0,28.517,28.5254,28.4497,28.4497,1053900.0
2013-12-18 11:50:00,33.83,33.84,33.81,33.81,199800.0,28.4497,28.4581,28.4329,28.4329,199800.0
2013-12-18 11:55:00,33.81,33.83,33.81,33.83,175700.0,28.4329,28.4497,28.4329,28.4497,175700.0
2013-12-18 12:00:00,33.83,33.84,33.81,33.83,198900.0,28.4497,28.4581,28.4329,28.4497,198900.0
2013-12-18 12:05:00,33.83,33.85,33.82,33.84,139100.0,28.4497,28.4665,28.4413,28.4581,139100.0
2013-12-18 12:10:00,33.84,33.87,33.84,33.87,204900.0,28.4581,28.4833,28.4581,28.4833,204900.0
2013-12-18 12:15:00,33.86,33.9,33.86,33.88,196500.0,28.4749,28.5086,28.4749,28.4917,196500.0
2013-12-18 12:20:00,33.88,33.88,33.84,33.84,178600.0,28.4917,28.4917,28.4581,28.4581,178600.0
2013-12-18 12:25:00,33.84,33.87,33.84,33.87,137400.0,28.4581,28.4833,28.4581,28.4833,137400.0
2013-12-18 12:30:00,33.87,33.88,33.85,33.85,161700.0,28.4833,28.4917,28.4665,28.4665,161700.0
2013-12-18 12:35:00,33.85,33.86,33.83,33.84,180800.0,28.4665,28.4749,28.4497,28.4581,180800.0
2013-12-18 12:40:00,33.84,33.86,33.82,33.85,148100.0,28.4581,28.4749,28.4413,28.4665,148100.0
2013-12-18 12:45:00,33.84,33.88,33.84,33.86,117100.0,28.4581,28.4917,28.4581,28.4749,117100.0
2013-12-18 12:50:00,33.87,33.87,33.85,33.87,104300.0,28.4833,28.4833,28.4665,28.4833,104300.0
2013-12-18 12:55:00,33.86,33.87,33.83,33.84,195900.0,28.4749,28.4833,28.4497,28.4581,195900.0
2013-12-18 13:00:00,33.84,33.85,33.81,33.83,215000.0,28.4581,28.4665,28.4329,28.4497,215000.0
2013-12-18 13:05:00,33.82,33.86,33.82,33.86,150300.0,28.4413,28.4749,28.4413,28.4749,150300.0
2013-12-18 13:10:00,33.86,33.86,33.78,33.78,449500.0,28.4749,28.4749,28.4077,28.4077,449500.0
2013-12-18 13:15:00,33.78,33.79,33.76,33.78,252600.0,28.4077,28.4161,28.3908,28.4077,252600.0
2013-12-18 13:20:00,33.79,33.81,33.77,33.79,214400.0,28.4161,28.4329,28.3992,28.4161,214400.0
2013-12-18 13:25:00,33.79,33.83,33.79,33.83,127300.0,28.4161,28.4497,28.4161,28.4497,127300.0
2013-12-18 13:30:00,33.83,33.84,33.82,33.82,122900.0,28.4497,28.4581,28.4413,28.4413,122900.0
2013-12-18 13:35:00,33.82,33.83,33.79,33.79,290100.0,28.4413,28.4497,28.4161,28.4161,290100.0
2013-12-18 13:40:00,33.8,33.81,33.79,33.79,213600.0,28.4245,28.4329,28.4161,28.4161,213600.0
2013-12-18 13:45:00,33.79,33.81,33.79,33.8,285100.0,28.4161,28.4329,28.4161,28.4245,285100.0
2013-12-18 13:50:00,33.81,33.88,33.8,33.88,227300.0,28.4329,28.4917,28.4245,28.4917,227300.0
2013-12-18 13:55:00,33.88,33.95,33.83,33.84,729100.0,28.4917,28.5506,28.4497,28.4581,729100.0
2013-12-18 14:00:00,33.84,34.0,33.7,33.97,1460600.0,28.4581,28.5927,28.3404,28.5674,1460600.0
2013-12-18 14:05:00,33.97,34.05,33.9,33.99,655400.0,28.5674,28.6347,28.5086,28.5843,655400.0
2013-12-18 14:10:00,33.99,34.01,33.93,33.93,548400.0,28.5843,28.6011,28.5338,28.5338,548400.0
2013-12-18 14:15:00,33.93,33.95,33.89,33.93,583000.0,28.5338,28.5506,28.5002,28.5338,583000.0
2013-12-18 14:20:00,33.94,34.04,33.88,34.04,501400.0,28.5422,28.6263,28.4917,28.6263,501400.0
2013-12-18 14:25:00,34.05,34.07,34.02,34.02,413300.0,28.6347,28.6515,28.6095,28.6095,413300.0
2013-12-18 14:30:00,34.03,34.14,34.02,34.14,326500.0,28.6179,28.7104,28.6095,28.7104,326500.0
2013-12-18 14:35:00,34.13,34.32,34.11,34.31,728000.0,28.702,28.8618,28.6852,28.8534,728000.0
2013-12-18 14:40:00,34.31,34.34,34.24,34.26,562200.0,28.8534,28.8786,28.7945,28.8113,562200.0
2013-12-18 14:45:00,34.27,34.28,34.18,34.21,563700.0,28.8197,28.8281,28.744,28.7693,563700.0
2013-12-18 14:50:00,34.22,34.24,34.21,34.23,243500.0,28.7777,28.7945,28.7693,28.7861,243500.0
2013-12-18 14:55:00,34.23,34.27,34.22,34.22,437800.0,28.7861,28.8197,28.7777,28.7777,437800.0
2013-12-18 15:00:00,34.22,34.23,34.19,34.2,263600.0,28.7777,28.7861,28.7524,28.7609,263600.0
2013-12-18 15:05:00,34.2,34.25,34.2,34.24,541700.0,28.7609,28.8029,28.7609,28.7945,541700.0
2013-12-18 15:10:00,34.25,34.34,34.25,34.32,463400.0,28.8029,28.8786,28.8029,28.8618,463400.0
2013-12-18 15:15:00,34.32,34.45,34.32,34.39,780300.0,28.8618,28.9711,28.8618,28.9206,780300.0
2013-12-18 15:20:00,34.38,34.43,34.35,34.37,440000.0,28.9122,28.9543,28.887,28.9038,440000.0
2013-12-18 15:25:00,34.37,34.4,34.34,34.38,438800.0,28.9038,28.929,28.8786,28.9122,438800.0
2013-12-18 15:30:00,34.38,34.4,34.35,34.38,494000.0,28.9122,28.929,28.887,28.9122,494000.0
2013-12-18 15:35:00,34.39,34.49,34.38,34.49,531900.0,28.9206,29.0047,28.9122,29.0047,531900.0
2013-12-18 15:40:00,34.48,34.58,34.48,34.57,1092800.0,28.9963,29.0804,28.9963,29.072,1092800.0
2013-12-18 15:45:00,34.58,34.6,34.54,34.56,1063400.0,29.0804,29.0972,29.0468,29.0636,1063400.0
2013-12-18 15:50:00,34.55,34.58,34.52,34.55,950600.0,29.0552,29.0804,29.03,29.0552,950600.0
2013-12-18 15:55:00,34.56,34.76,34.53,34.72,2863400.0,29.0636,29.2318,29.0384,29.1982,2863400.0
2013-12-19 09:30:00,35.53,36.07,35.5,36.04,5283000.0,29.8793,30.3335,29.8541,30.3082,5283000.0
2013-12-19 09:35:00,36.04,36.25,36.01,36.24,2190600.0,30.3082,30.4848,30.283,30.4764,2190600.0
2013-12-19 09:40:00,36.23,36.4,36.21,36.34,1832100.0,30.468,30.611,30.4512,30.5605,1832100.0
2013-12-19 09:45:00,36.34,36.38,36.18,36.27,1488000.0,30.5605,30.5942,30.426,30.5016,1488000.0
2013-12-19 09:50:00,36.26,36.32,36.15,36.21,1443200.0,30.4932,30.5437,30.4007,30.4512,1443200.0
2013-12-19 09:55:00,36.2,36.28,36.11,36.13,1120500.0,30.4428,30.5101,30.3671,30.3839,1120500.0
2013-12-19 10:00:00,36.13,36.15,35.99,36.0,1950100.0,30.3839,30.4007,30.2662,30.2746,1950100.0
2013-12-19 10:05:00,36.01,36.04,35.94,36.03,1304700.0,30.283,30.3082,30.2241,30.2998,1304700.0
2013-12-19 10:10:00,36.02,36.09,35.94,36.07,1028500.0,30.2914,30.3503,30.2241,30.3335,1028500.0
2013-12-19 10:15:00,36.07,36.12,36.02,36.1,768200.0,30.3335,30.3755,30.2914,30.3587,768200.0
2013-12-19 10:20:00,36.09,36.15,36.05,36.1,1012800.0,30.3503,30.4007,30.3166,30.3587,1012800.0
2013-12-19 10:25:00,36.09,36.15,36.07,36.15,818500.0,30.3503,30.4007,30.3335,30.4007,818500.0
2013-12-19 10:30:00,36.15,36.16,36.02,36.08,977100.0,30.4007,30.4091,30.2914,30.3419,977100.0
2013-12-19 10:35:00,36.09,36.1,35.98,36.02,509400.0,30.3503,30.3587,30.2578,30.2914,509400.0
2013-12-19 10:40:00,36.02,36.12,36.01,36.12,730700.0,30.2914,30.3755,30.283,30.3755,730700.0
2013-12-19 10:45:00,36.12,36.14,36.06,36.12,758300.0,30.3755,30.3923,30.325,30.3755,758300.0
2013-12-19 10:50:00,36.12,36.2,36.11,36.2,825700.0,30.3755,30.4428,30.3671,30.4428,825700.0
2013-12-19 10:55:00,36.19,36.24,36.16,36.21,515800.0,30.4344,30.4764,30.4091,30.4512,515800.0
2013-12-19 11:00:00,36.22,36.22,36.09,36.09,432400.0,30.4596,30.4596,30.3503,30.3503,432400.0
2013-12-19 11:05:00,36.1,36.16,36.06,36.13,550100.0,30.3587,30.4091,30.325,30.3839,550100.0
2013-12-19 11:10:00,36.12,36.16,36.12,36.14,268100.0,30.3755,30.4091,30.3755,30.3923,268100.0
2013-12-19 11:15:00,36.14,36.23,36.14,36.22,501800.0,30.3923,30.468,30.3923,30.4596,501800.0
2013-12-19 11:20:00,36.22,36.23,36.17,36.2,435900.0,30.4596,30.468,30.4176,30.4428,435900.0
2013-12-19 11:25:00,36.2,36.2,36.07,36.12,464100.0,30.4428,30.4428,30.3335,30.3755,464100.0
2013-12-19 11:30:00,36.12,36.23,36.09,36.22,997300.0,30.3755,30.468,30.3503,30.4596,997300.0
2013-12-19 11:35:00,36.22,36.29,36.22,36.29,624200.0,30.4596,30.5185,30.4596,30.5185,624200.0
2013-12-19 11:40:00,36.29,36.33,36.26,36.33,521100.0,30.5185,30.5521,30.4932,30.5521,521100.0
2013-12-19 11:45:00,36.32,36.39,36.31,36.31,455700.0,30.5437,30.6026,30.5353,30.5353,455700.0
2013-12-19 11:50:00,36.32,36.33,36.26,36.31,428100.0,30.5437,30.5521,30.4932,30.5353,428100.0
2013-12-19 11:55:00,36.32,36.33,36.2,36.21,449900.0,30.5437,30.5521,30.4428,30.4512,449900.0
2013-12-19 12:00:00,36.21,36.26,36.19,36.25,408400.0,30.4512,30.4932,30.4344,30.4848,408400.0
2013-12-19 12:05:00,36.24,36.34,36.24,36.33,341900.0,30.4764,30.5605,30.4764,30.5521,341900.0
2013-12-19 12:10:00,36.33,36.34,36.28,36.29,308600.0,30.5521,30.5605,30.5101,30.5185,308600.0
2013-12-19 12:15:00,36.3,36.32,36.27,36.31,406500.0,30.5269,30.5437,30.5016,30.5353,406500.0
2013-12-19 12:20:00,36.31,36.33,36.27,36.3,306300.0,30.5353,30.5521,30.5016,30.5269,306300.0
2013-12-19 12:25:00,36.3,36.3,36.22,36.24,192800.0,30.5269,30.5269,30.4596,30.4764,192800.0
2013-12-19 12:30:00,36.25,36.28,36.24,36.28,268700.0,30.4848,30.5101,30.4764,30.5101,268700.0
2013-12-19 12:35:00,36.27,36.28,36.27,36.27,229100.0,30.5016,30.5101,30.5016,30.5016,229100.0
2013-12-19 12:40:00,36.27,36.4,36.27,36.4,744600.0,30.5016,30.611,30.5016,30.611,744600.0
2013-12-19 12:45:00,36.39,36.52,36.39,36.45,1123800.0,30.6026,30.7119,30.6026,30.653,1123800.0
2013-12-19 12:50:00,36.45,36.54,36.45,36.5,583100.0,30.653,30.7287,30.653,30.6951,583100.0
2013-12-19 12:55:00,36.51,36.54,36.44,36.49,487500.0,30.7035,30.7287,30.6446,30.6867,487500.0
2013-12-19 13:00:00,36.48,36.56,36.48,36.56,759200.0,30.6782,30.7455,30.6782,30.7455,759200.0
2013-12-19 13:05:00,36.56,36.56,36.48,36.5,700100.0,30.7455,30.7455,30.6782,30.6951,700100.0
2013-12-19 13:10:00,36.5,36.51,36.41,36.51,509300.0,30.6951,30.7035,30.6194,30.7035,509300.0
2013-12-19 13:15:00,36.5,36.56,36.5,36.56,282700.0,30.6951,30.7455,30.6951,30.7455,282700.0
2013-12-19 13:20:00,36.56,36.63,36.54,36.61,464900.0,30.7455,30.8044,30.7287,30.7876,464900.0
2013-12-19 13:25:00,36.61,36.62,36.55,36.6,430500.0,30.7876,30.796,30.7371,30.7792,430500.0
2013-12-19 13:30:00,36.59,36.68,36.57,36.65,397000.0,30.7708,30.8464,30.7539,30.8212,397000.0
2013-12-19 13:35:00,36.66,36.74,36.65,36.73,292900.0,30.8296,30.8969,30.8212,30.8885,292900.0
2013-12-19 13:40:00,36.72,36.91,36.72,36.87,883800.0,30.8801,31.0399,30.8801,31.0062,883800.0
2013-12-19 13:45:00,36.87,36.91,36.72,36.74,820500.0,31.0062,31.0399,30.8801,30.8969,820500.0
2013-12-19 13:50:00,36.73,36.87,36.73,36.86,515800.0,30.8885,31.0062,30.8885,30.9978,515800.0
2013-12-19 13:55:00,36.87,36.88,36.81,36.83,242300.0,31.0062,31.0146,30.9558,30.9726,242300.0
2013-12-19 14:00:00,36.83,36.87,36.77,36.82,640300.0,30.9726,31.0062,30.9221,30.9642,640300.0
2013-12-19 14:05:00,36.82,36.88,36.82,36.87,417900.0,30.9642,31.0146,30.9642,31.0062,417900.0
2013-12-19 14:10:00,36.87,36.87,36.79,36.82,453500.0,31.0062,31.0062,30.9389,30.9642,453500.0
2013-12-19 14:15:00,36.82,36.88,36.78,36.87,450400.0,30.9642,31.0146,30.9305,31.0062,450400.0
2013-12-19 14:20:00,36.88,36.94,36.85,36.88,426700.0,31.0146,31.0651,30.9894,31.0146,426700.0
2013-12-19 14:25:00,36.89,36.94,36.79,36.82,1704100.0,31.023,31.0651,30.9389,30.9642,1704100.0
2013-12-19 14:30:00,36.83,36.86,36.78,36.79,394300.0,30.9726,30.9978,30.9305,30.9389,394300.0
2013-12-19 14:35:00,36.79,36.8,36.75,36.78,276000.0,30.9389,30.9474,30.9053,30.9305,276000.0
2013-12-19 14:40:00,36.78,36.89,36.78,36.87,430100.0,30.9305,31.023,30.9305,31.0062,430100.0
2013-12-19 14:45:00,36.87,36.89,36.84,36.85,362000.0,31.0062,31.023,30.981,30.9894,362000.0
2013-12-19 14:50:00,36.85,36.92,36.85,36.92,342800.0,30.9894,31.0483,30.9894,31.0483,342800.0
2013-12-19 14:55:00,36.91,36.96,36.91,36.92,716500.0,31.0399,31.0819,31.0399,31.0483,716500.0
2013-12-19 15:00:00,36.92,36.95,36.89,36.95,342600.0,31.0483,31.0735,31.023,31.0735,342600.0
2013-12-19 15:05:00,36.95,36.95,36.9,36.91,418900.0,31.0735,31.0735,31.0315,31.0399,418900.0
2013-12-19 15:10:00,36.91,36.93,36.9,36.91,263000.0,31.0399,31.0567,31.0315,31.0399,263000.0
2013-12-19 15:15:00,36.91,36.92,36.79,36.8,669900.0,31.0399,31.0483,30.9389,30.9474,669900.0
2013-12-19 15:20:00,36.79,36.81,36.68,36.69,592200.0,30.9389,30.9558,30.8464,30.8548,592200.0
2013-12-19 15:25:00,36.7,36.76,36.65,36.73,670000.0,30.8633,30.9137,30.8212,30.8885,670000.0
2013-12-19 15:30:00,36.73,36.76,36.67,36.68,603800.0,30.8885,30.9137,30.838,30.8464,603800.0
2013-12-19 15:35:00,36.67,36.77,36.67,36.69,747900.0,30.838,30.9221,30.838,30.8548,747900.0
2013-12-19 15:40:00,36.69,36.74,36.63,36.68,682400.0,30.8548,30.8969,30.8044,30.8464,682400.0
2013-12-19 15:45:00,36.67,36.69,36.62,36.64,1222300.0,30.838,30.8548,30.796,30.8128,1222300.0
2013-12-19 15:50:00,36.64,36.66,36.56,36.59,1632500.0,30.8128,30.8296,30.7455,30.7708,1632500.0
2013-12-19 15:55:00,36.58,36.68,36.57,36.6,2485700.0,30.7623,30.8464,30.7539,30.7792,2485700.0
2013-12-20 09:30:00,36.6,36.67,36.5,36.5,4842600.0,30.7792,30.838,30.6951,30.6951,4842600.0
2013-12-20 09:35:00,36.51,36.59,36.5,36.51,905600.0,30.7035,30.7708,30.6951,30.7035,905600.0
2013-12-20 09:40:00,36.5,36.58,36.5,36.58,838400.0,30.6951,30.7623,30.6951,30.7623,838400.0
2013-12-20 09:45:00,36.57,36.6,36.53,36.55,734000.0,30.7539,30.7792,30.7203,30.7371,734000.0
2013-12-20 09:50:00,36.56,36.6,36.54,36.59,368000.0,30.7455,30.7792,30.7287,30.7708,368000.0
2013-12-20 09:55:00,36.6,36.68,36.56,36.59,466000.0,30.7792,30.8464,30.7455,30.7708,466000.0
2013-12-20 10:00:00,36.6,36.62,36.54,36.56,375900.0,30.7792,30.796,30.7287,30.7455,375900.0
2013-12-20 10:05:00,36.56,36.61,36.56,36.59,367100.0,30.7455,30.7876,30.7455,30.7708,367100.0
2013-12-20 10:10:00,36.59,36.6,36.54,36.58,296500.0,30.7708,30.7792,30.7287,30.7623,296500.0
2013-12-20 10:15:00,36.57,36.58,36.53,36.54,319800.0,30.7539,30.7623,30.7203,30.7287,319800.0
2013-12-20 10:20:00,36.53,36.57,36.53,36.55,364000.0,30.7203,30.7539,30.7203,30.7371,364000.0
2013-12-20 10:25:00,36.54,36.55,36.44,36.46,503600.0,30.7287,30.7371,30.6446,30.6614,503600.0
2013-12-20 10:30:00,36.45,36.55,36.43,36.55,554500.0,30.653,30.7371,30.6362,30.7371,554500.0
2013-12-20 10:35:00,36.54,36.55,36.51,36.55,582700.0,30.7287,30.7371,30.7035,30.7371,582700.0
2013-12-20 10:40:00,36.55,36.62,36.52,36.61,426800.0,30.7371,30.796,30.7119,30.7876,426800.0
2013-12-20 10:45:00,36.61,36.67,36.61,36.66,480900.0,30.7876,30.838,30.7876,30.8296,480900.0
2013-12-20 10:50:00,36.66,36.69,36.64,36.64,362300.0,30.8296,30.8548,30.8128,30.8128,362300.0
2013-12-20 10:55:00,36.64,36.73,36.64,36.72,519100.0,30.8128,30.8885,30.8128,30.8801,519100.0
2013-12-20 11:00:00,36.71,36.73,36.65,36.65,258400.0,30.8717,30.8885,30.8212,30.8212,258400.0
2013-12-20 11:05:00,36.65,36.73,36.65,36.71,249700.0,30.8212,30.8885,30.8212,30.8717,249700.0
2013-12-20 11:10:00,36.71,36.73,36.7,36.73,227900.0,30.8717,30.8885,30.8633,30.8885,227900.0
2013-12-20 11:15:00,36.73,36.76,36.62,36.74,838800.0,30.8885,30.9137,30.796,30.8969,838800.0
2013-12-20 11:20:00,36.75,36.76,36.68,36.69,258400.0,30.9053,30.9137,30.8464,30.8548,258400.0
2013-12-20 11:25:00,36.68,36.75,36.68,36.73,306400.0,30.8464,30.9053,30.8464,30.8885,306400.0
2013-12-20 11:30:00,36.73,36.77,36.71,36.72,312900.0,30.8885,30.9221,30.8717,30.8801,312900.0
2013-12-20 11:35:00,36.72,36.77,36.72,36.74,200200.0,30.8801,30.9221,30.8801,30.8969,200200.0
2013-12-20 11:40:00,36.74,36.78,36.74,36.77,290200.0,30.8969,30.9305,30.8969,30.9221,290200.0
2013-12-20 11:45:00,36.77,36.79,36.77,36.78,211000.0,30.9221,30.9389,30.9221,30.9305,211000.0
2013-12-20 11:50:00,36.77,36.79,36.75,36.75,208500.0,30.9221,30.9389,30.9053,30.9053,208500.0
2013-12-20 11:55:00,36.76,36.76,36.66,36.68,205500.0,30.9137,30.9137,30.8296,30.8464,205500.0
2013-12-20 12:00:00,36.69,36.72,36.68,36.7,170500.0,30.8548,30.8801,30.8464,30.8633,170500.0
2013-12-20 12:05:00,36.71,36.71,36.68,36.69,123000.0,30.8717,30.8717,30.8464,30.8548,123000.0
2013-12-20 12:10:00,36.68,36.69,36.61,36.69,216700.0,30.8464,30.8548,30.7876,30.8548,216700.0
2013-12-20 12:15:00,36.69,36.73,36.68,36.73,192400.0,30.8548,30.8885,30.8464,30.8885,192400.0
2013-12-20 12:20:00,36.73,36.74,36.71,36.73,170300.0,30.8885,30.8969,30.8717,30.8885,170300.0
2013-12-20 12:25:00,36.73,36.77,36.72,36.75,194000.0,30.8885,30.9221,30.8801,30.9053,194000.0
2013-12-20 12:30:00,36.73,36.8,36.73,36.79,150300.0,30.8885,30.9474,30.8885,30.9389,150300.0
2013-12-20 12:35:00,36.79,36.79,36.77,36.79,103100.0,30.9389,30.9389,30.9221,30.9389,103100.0
2013-12-20 12:40:00,36.79,36.79,36.74,36.74,111900.0,30.9389,30.9389,30.8969,30.8969,111900.0
2013-12-20 12:45:00,36.74,36.75,36.69,36.7,194400.0,30.8969,30.9053,30.8548,30.8633,194400.0
2013-12-20 12:50:00,36.71,36.73,36.7,36.72,107500.0,30.8717,30.8885,30.8633,30.8801,107500.0
2013-12-20 12:55:00,36.72,36.73,36.66,36.66,209100.0,30.8801,30.8885,30.8296,30.8296,209100.0
2013-12-20 13:00:00,36.67,36.7,36.66,36.69,208500.0,30.838,30.8633,30.8296,30.8548,208500.0
2013-12-20 13:05:00,36.7,36.7,36.62,36.65,220100.0,30.8633,30.8633,30.796,30.8212,220100.0
2013-12-20 13:10:00,36.64,36.65,36.55,36.56,314800.0,30.8128,30.8212,30.7371,30.7455,314800.0
2013-12-20 13:15:00,36.56,36.64,36.55,36.64,148800.0,30.7455,30.8128,30.7371,30.8128,148800.0
2013-12-20 13:20:00,36.64,36.66,36.62,36.65,197000.0,30.8128,30.8296,30.796,30.8212,197000.0
2013-12-20 13:25:00,36.66,36.67,36.61,36.61,122100.0,30.8296,30.838,30.7876,30.7876,122100.0
2013-12-20 13:30:00,36.61,36.61,36.57,36.59,111500.0,30.7876,30.7876,30.7539,30.7708,111500.0
2013-12-20 13:35:00,36.59,36.62,36.59,36.6,80300.0,30.7708,30.796,30.7708,30.7792,80300.0
2013-12-20 13:40:00,36.6,36.61,36.59,36.59,84400.0,30.7792,30.7876,30.7708,30.7708,84400.0
2013-12-20 13:45:00,36.6,36.6,36.55,36.55,156200.0,30.7792,30.7792,30.7371,30.7371,156200.0
2013-12-20 13:50:00,36.56,36.58,36.55,36.55,244400.0,30.7455,30.7623,30.7371,30.7371,244400.0
2013-12-20 13:55:00,36.55,36.62,36.55,36.6,251900.0,30.7371,30.796,30.7371,30.7792,251900.0
2013-12-20 14:00:00,36.61,36.61,36.53,36.53,206800.0,30.7876,30.7876,30.7203,30.7203,206800.0
2013-12-20 14:05:00,36.53,36.6,36.53,36.6,124200.0,30.7203,30.7792,30.7203,30.7792,124200.0
2013-12-20 14:10:00,36.6,36.61,36.59,36.59,134300.0,30.7792,30.7876,30.7708,30.7708,134300.0
2013-12-20 14:15:00,36.6,36.64,36.59,36.63,166400.0,30.7792,30.8128,30.7708,30.8044,166400.0
2013-12-20 14:20:00,36.64,36.65,36.6,36.6,213700.0,30.8128,30.8212,30.7792,30.7792,213700.0
2013-12-20 14:25:00,36.6,36.61,36.54,36.56,189900.0,30.7792,30.7876,30.7287,30.7455,189900.0
2013-12-20 14:30:00,36.55,36.59,36.55,36.56,230000.0,30.7371,30.7708,30.7371,30.7455,230000.0
2013-12-20 14:35:00,36.56,36.58,36.52,36.53,215200.0,30.7455,30.7623,30.7119,30.7203,215200.0
2013-12-20 14:40:00,36.54,36.59,36.52,36.58,327000.0,30.7287,30.7708,30.7119,30.7623,327000.0
2013-12-20 14:45:00,36.58,36.6,36.56,36.58,188000.0,30.7623,30.7792,30.7455,30.7623,188000.0
2013-12-20 14:50:00,36.58,36.58,36.55,36.55,127100.0,30.7623,30.7623,30.7371,30.7371,127100.0
2013-12-20 14:55:00,36.55,36.6,36.55,36.57,290600.0,30.7371,30.7792,30.7371,30.7539,290600.0
2013-12-20 15:00:00,36.57,36.59,36.56,36.56,235700.0,30.7539,30.7708,30.7455,30.7455,235700.0
2013-12-20 15:05:00,36.57,36.59,36.56,36.58,268500.0,30.7539,30.7708,30.7455,30.7623,268500.0
2013-12-20 15:10:00,36.59,36.65,36.58,36.64,190400.0,30.7708,30.8212,30.7623,30.8128,190400.0
2013-12-20 15:15:00,36.64,36.65,36.59,36.61,503900.0,30.8128,30.8212,30.7708,30.7876,503900.0
2013-12-20 15:20:00,36.61,36.61,36.55,36.55,240700.0,30.7876,30.7876,30.7371,30.7371,240700.0
2013-12-20 15:25:00,36.55,36.57,36.5,36.5,422900.0,30.7371,30.7539,30.6951,30.6951,422900.0
2013-12-20 15:30:00,36.51,36.51,36.5,36.51,292600.0,30.7035,30.7035,30.6951,30.7035,292600.0
2013-12-20 15:35:00,36.5,36.51,36.45,36.5,840000.0,30.6951,30.7035,30.653,30.6951,840000.0
2013-12-20 15:40:00,36.5,36.5,36.45,36.45,683700.0,30.6951,30.6951,30.653,30.653,683700.0
2013-12-20 15:45:00,36.46,36.47,36.39,36.4,1268800.0,30.6614,30.6698,30.6026,30.611,1268800.0
2013-12-20 15:50:00,36.4,36.52,36.39,36.49,1213600.0,30.611,30.7119,30.6026,30.6867,1213600.0
2013-12-20 15:55:00,36.48,36.49,36.42,36.46,1871000.0,30.6782,30.6867,30.6278,30.6614,1871000.0
2013-12-23 09:30:00,36.53,36.75,36.53,36.63,779300.0,30.7203,30.9053,30.7203,30.8044,779300.0
2013-12-23 09:35:00,36.63,36.68,36.61,36.67,403200.0,30.8044,30.8464,30.7876,30.838,403200.0
2013-12-23 09:40:00,36.66,36.69,36.61,36.63,478300.0,30.8296,30.8548,30.7876,30.8044,478300.0
2013-12-23 09:45:00,36.63,36.64,36.52,36.6,281500.0,30.8044,30.8128,30.7119,30.7792,281500.0
2013-12-23 09:50:00,36.6,36.62,36.56,36.59,185600.0,30.7792,30.796,30.7455,30.7708,185600.0
2013-12-23 09:55:00,36.58,36.6,36.56,36.59,144800.0,30.7623,30.7792,30.7455,30.7708,144800.0
2013-12-23 10:00:00,36.59,36.63,36.57,36.57,213700.0,30.7708,30.8044,30.7539,30.7539,213700.0
2013-12-23 10:05:00,36.57,36.61,36.55,36.59,226800.0,30.7539,30.7876,30.7371,30.7708,226800.0
2013-12-23 10:10:00,36.6,36.66,36.59,36.6,340900.0,30.7792,30.8296,30.7708,30.7792,340900.0
2013-12-23 10:15:00,36.59,36.66,36.59,36.66,164800.0,30.7708,30.8296,30.7708,30.8296,164800.0
2013-12-23 10:20:00,36.66,36.7,36.64,36.7,215400.0,30.8296,30.8633,30.8128,30.8633,215400.0
2013-12-23 10:25:00,36.7,36.71,36.65,36.7,148700.0,30.8633,30.8717,30.8212,30.8633,148700.0
2013-12-23 10:30:00,36.7,36.71,36.67,36.7,167200.0,30.8633,30.8717,30.838,30.8633,167200.0
2013-12-23 10:35:00,36.7,36.74,36.68,36.74,220600.0,30.8633,30.8969,30.8464,30.8969,220600.0
2013-12-23 10:40:00,36.74,36.77,36.71,36.76,127300.0,30.8969,30.9221,30.8717,30.9137,127300.0
2013-12-23 10:45:00,36.76,36.76,36.7,36.72,143500.0,30.9137,30.9137,30.8633,30.8801,143500.0
2013-12-23 10:50:00,36.73,36.74,36.7,36.73,74100.0,30.8885,30.8969,30.8633,30.8885,74100.0
2013-12-23 10:55:00,36.74,36.75,36.73,36.75,55200.0,30.8969,30.9053,30.8885,30.9053,55200.0
2013-12-23 11:00:00,36.74,36.76,36.72,36.72,231800.0,30.8969,30.9137,30.8801,30.8801,231800.0
2013-12-23 11:05:00,36.72,36.77,36.71,36.75,171400.0,30.8801,30.9221,30.8717,30.9053,171400.0
2013-12-23 11:10:00,36.75,36.77,36.74,36.77,168500.0,30.9053,30.9221,30.8969,30.9221,168500.0
2013-12-23 11:15:00,36.76,36.79,36.76,36.77,102400.0,30.9137,30.9389,30.9137,30.9221,102400.0
2013-12-23 11:20:00,36.78,36.8,36.77,36.79,90600.0,30.9305,30.9474,30.9221,30.9389,90600.0
2013-12-23 11:25:00,36.78,36.79,36.77,36.78,144400.0,30.9305,30.9389,30.9221,30.9305,144400.0
2013-12-23 11:30:00,36.79,36.79,36.76,36.78,131100.0,30.9389,30.9389,30.9137,30.9305,131100.0
2013-12-23 11:35:00,36.77,36.84,36.77,36.83,368200.0,30.9221,30.981,30.9221,30.9726,368200.0
2013-12-23 11:40:00,36.83,36.89,36.82,36.86,164700.0,30.9726,31.023,30.9642,30.9978,164700.0
2013-12-23 11:45:00,36.87,36.87,36.83,36.83,149400.0,31.0062,31.0062,30.9726,30.9726,149400.0
2013-12-23 11:50:00,36.83,36.86,36.83,36.84,131800.0,30.9726,30.9978,30.9726,30.981,131800.0
2013-12-23 11:55:00,36.84,36.87,36.84,36.87,121400.0,30.981,31.0062,30.981,31.0062,121400.0
2013-12-23 12:00:00,36.87,36.88,36.85,36.86,112600.0,31.0062,31.0146,30.9894,30.9978,112600.0
2013-12-23 12:05:00,36.85,36.89,36.84,36.89,142900.0,30.9894,31.023,30.981,31.023,142900.0
2013-12-23 12:10:00,36.89,36.89,36.87,36.88,72500.0,31.023,31.023,31.0062,31.0146,72500.0
2013-12-23 12:15:00,36.88,36.88,36.82,36.86,181700.0,31.0146,31.0146,30.9642,30.9978,181700.0
2013-12-23 12:20:00,36.86,36.88,36.85,36.85,101600.0,30.9978,31.0146,30.9894,30.9894,101600.0
2013-12-23 12:25:00,36.85,36.86,36.83,36.84,61800.0,30.9894,30.9978,30.9726,30.981,61800.0
2013-12-23 12:30:00,36.83,36.86,36.82,36.83,88400.0,30.9726,30.9978,30.9642,30.9726,88400.0
2013-12-23 12:35:00,36.83,36.84,36.82,36.82,84300.0,30.9726,30.981,30.9642,30.9642,84300.0
2013-12-23 12:40:00,36.82,36.83,36.81,36.81,99000.0,30.9642,30.9726,30.9558,30.9558,99000.0
2013-12-23 12:45:00,36.81,36.82,36.8,36.81,70100.0,30.9558,30.9642,30.9474,30.9558,70100.0
2013-12-23 12:50:00,36.8,36.84,36.79,36.81,182900.0,30.9474,30.981,30.9389,30.9558,182900.0
2013-12-23 12:55:00,36.81,36.83,36.81,36.81,96300.0,30.9558,30.9726,30.9558,30.9558,96300.0
2013-12-23 13:00:00,36.81,36.83,36.79,36.79,120800.0,30.9558,30.9726,30.9389,30.9389,120800.0
2013-12-23 13:05:00,36.79,36.8,36.77,36.77,61400.0,30.9389,30.9474,30.9221,30.9221,61400.0
2013-12-23 13:10:00,36.77,36.81,36.77,36.8,143500.0,30.9221,30.9558,30.9221,30.9474,143500.0
2013-12-23 13:15:00,36.8,36.82,36.8,36.81,113600.0,30.9474,30.9642,30.9474,30.9558,113600.0
2013-12-23 13:20:00,36.81,36.82,36.76,36.77,177900.0,30.9558,30.9642,30.9137,30.9221,177900.0
2013-12-23 13:25:00,36.78,36.79,36.77,36.79,94000.0,30.9305,30.9389,30.9221,30.9389,94000.0
2013-12-23 13:30:00,36.79,36.84,36.79,36.84,226200.0,30.9389,30.981,30.9389,30.981,226200.0
2013-12-23 13:35:00,36.84,36.84,36.83,36.83,132400.0,30.981,30.981,30.9726,30.9726,132400.0
2013-12-23 13:40:00,36.84,36.84,36.79,36.82,407900.0,30.981,30.981,30.9389,30.9642,407900.0
2013-12-23 13:45:00,36.83,36.83,36.78,36.83,309100.0,30.9726,30.9726,30.9305,30.9726,309100.0
2013-12-23 13:50:00,36.83,36.85,36.81,36.85,212800.0,30.9726,30.9894,30.9558,30.9894,212800.0
2013-12-23 13:55:00,36.85,36.85,36.82,36.84,161500.0,30.9894,30.9894,30.9642,30.981,161500.0
2013-12-23 14:00:00,36.84,36.85,36.82,36.83,106700.0,30.981,30.9894,30.9642,30.9726,106700.0
2013-12-23 14:05:00,36.83,36.83,36.82,36.83,127500.0,30.9726,30.9726,30.9642,30.9726,127500.0
2013-12-23 14:10:00,36.83,36.83,36.81,36.83,108800.0,30.9726,30.9726,30.9558,30.9726,108800.0
2013-12-23 14:15:00,36.83,36.87,36.82,36.87,175000.0,30.9726,31.0062,30.9642,31.0062,175000.0
2013-12-23 14:20:00,36.87,36.9,36.86,36.9,334700.0,31.0062,31.0315,30.9978,31.0315,334700.0
2013-12-23 14:25:00,36.89,36.9,36.88,36.89,151800.0,31.023,31.0315,31.0146,31.023,151800.0
2013-12-23 14:30:00,36.88,36.89,36.85,36.85,180700.0,31.0146,31.023,30.9894,30.9894,180700.0
2013-12-23 14:35:00,36.85,36.88,36.84,36.86,205700.0,30.9894,31.0146,30.981,30.9978,205700.0
2013-12-23 14:40:00,36.86,36.9,36.85,36.89,230900.0,30.9978,31.0315,30.9894,31.023,230900.0
2013-12-23 14:45:00,36.9,36.9,36.89,36.9,86800.0,31.0315,31.0315,31.023,31.0315,86800.0
2013-12-23 14:50:00,36.9,36.9,36.89,36.89,67500.0,31.0315,31.0315,31.023,31.023,67500.0
2013-12-23 14:55:00,36.89,36.9,36.88,36.89,148600.0,31.023,31.0315,31.0146,31.023,148600.0
2013-12-23 15:00:00,36.89,36.95,36.88,36.95,361700.0,31.023,31.0735,31.0146,31.0735,361700.0
2013-12-23 15:05:00,36.95,36.95,36.93,36.94,140700.0,31.0735,31.0735,31.0567,31.0651,140700.0
2013-12-23 15:10:00,36.94,36.97,36.93,36.96,333500.0,31.0651,31.0903,31.0567,31.0819,333500.0
2013-12-23 15:15:00,36.97,37.0,36.96,36.97,497500.0,31.0903,31.1155,31.0819,31.0903,497500.0
2013-12-23 15:20:00,36.97,36.98,36.96,36.96,232700.0,31.0903,31.0987,31.0819,31.0819,232700.0
2013-12-23 15:25:00,36.96,36.97,36.96,36.96,114300.0,31.0819,31.0903,31.0819,31.0819,114300.0
2013-12-23 15:30:00,36.97,37.0,36.96,37.0,352100.0,31.0903,31.1155,31.0819,31.1155,352100.0
2013-12-23 15:35:00,37.0,37.0,36.98,36.99,350600.0,31.1155,31.1155,31.0987,31.1071,350600.0
2013-12-23 15:40:00,37.0,37.02,36.96,36.97,1033100.0,31.1155,31.1324,31.0819,31.0903,1033100.0
2013-12-23 15:45:00,36.97,36.97,36.9,36.91,409900.0,31.0903,31.0903,31.0315,31.0399,409900.0
2013-12-23 15:50:00,36.92,36.92,36.86,36.91,572200.0,31.0483,31.0483,30.9978,31.0399,572200.0
2013-12-23 15:55:00,36.91,36.96,36.88,36.94,929900.0,31.0399,31.0819,31.0146,31.0651,929900.0
2013-12-24 09:30:00,36.96,37.0,36.92,36.99,533500.0,31.0819,31.1155,31.0483,31.1071,533500.0
2013-12-24 09:35:00,36.98,37.0,36.96,36.97,328200.0,31.0987,31.1155,31.0819,31.0903,328200.0
2013-12-24 09:40:00,36.97,37.05,36.97,37.02,394300.0,31.0903,31.1576,31.0903,31.1324,394300.0
2013-12-24 09:45:00,37.02,37.03,36.97,36.98,167700.0,31.1324,31.1408,31.0903,31.0987,167700.0
2013-12-24 09:50:00,36.98,37.0,36.98,36.98,109000.0,31.0987,31.1155,31.0987,31.0987,109000.0
2013-12-24 09:55:00,36.98,37.04,36.98,37.02,201500.0,31.0987,31.1492,31.0987,31.1324,201500.0
2013-12-24 10:00:00,37.01,37.03,36.91,36.92,277000.0,31.124,31.1408,31.0399,31.0483,277000.0
2013-12-24 10:05:00,36.92,36.97,36.9,36.95,226500.0,31.0483,31.0903,31.0315,31.0735,226500.0
2013-12-24 10:10:00,36.95,36.96,36.9,36.91,221300.0,31.0735,31.0819,31.0315,31.0399,221300.0
2013-12-24 10:15:00,36.92,36.92,36.88,36.9,195600.0,31.0483,31.0483,31.0146,31.0315,195600.0
2013-12-24 10:20:00,36.9,36.94,36.89,36.89,188800.0,31.0315,31.0651,31.023,31.023,188800.0
2013-12-24 10:25:00,36.9,36.97,36.9,36.96,160600.0,31.0315,31.0903,31.0315,31.0819,160600.0
2013-12-24 10:30:00,36.96,36.99,36.95,36.95,190200.0,31.0819,31.1071,31.0735,31.0735,190200.0
2013-12-24 10:35:00,36.95,36.98,36.92,36.98,137400.0,31.0735,31.0987,31.0483,31.0987,137400.0
2013-12-24 10:40:00,36.98,37.03,36.97,36.98,174800.0,31.0987,31.1408,31.0903,31.0987,174800.0
2013-12-24 10:45:00,36.97,37.05,36.97,37.04,211800.0,31.0903,31.1576,31.0903,31.1492,211800.0
2013-12-24 10:50:00,37.05,37.11,37.05,37.07,163200.0,31.1576,31.2081,31.1576,31.1744,163200.0
2013-12-24 10:55:00,37.07,37.13,37.06,37.12,151900.0,31.1744,31.2249,31.166,31.2165,151900.0
2013-12-24 11:00:00,37.11,37.18,37.08,37.18,175000.0,31.2081,31.2669,31.1828,31.2669,175000.0
2013-12-24 11:05:00,37.17,37.25,37.17,37.24,276700.0,31.2585,31.3258,31.2585,31.3174,276700.0
2013-12-24 11:10:00,37.24,37.3,37.24,37.28,353000.0,31.3174,31.3678,31.3174,31.351,353000.0
2013-12-24 11:15:00,37.28,37.28,37.22,37.24,171000.0,31.351,31.351,31.3006,31.3174,171000.0
2013-12-24 11:20:00,37.23,37.26,37.19,37.21,175000.0,31.309,31.3342,31.2753,31.2921,175000.0
2013-12-24 11:25:00,37.21,37.26,37.21,37.25,101100.0,31.2921,31.3342,31.2921,31.3258,101100.0
2013-12-24 11:30:00,37.24,37.3,37.24,37.28,197200.0,31.3174,31.3678,31.3174,31.351,197200.0
2013-12-24 11:35:00,37.29,37.33,37.27,37.31,231100.0,31.3594,31.3931,31.3426,31.3762,231100.0
2013-12-24 11:40:00,37.32,37.33,37.29,37.29,101200.0,31.3847,31.3931,31.3594,31.3594,101200.0
2013-12-24 11:45:00,37.29,37.33,37.29,37.31,149200.0,31.3594,31.3931,31.3594,31.3762,149200.0
2013-12-24 11:50:00,37.31,37.33,37.3,37.31,96600.0,31.3762,31.3931,31.3678,31.3762,96600.0
2013-12-24 11:55:00,37.31,37.33,37.3,37.32,168500.0,31.3762,31.3931,31.3678,31.3847,168500.0
2013-12-24 12:00:00,37.32,37.36,37.32,37.32,218500.0,31.3847,31.4183,31.3847,31.3847,218500.0
2013-12-24 12:05:00,37.32,37.32,37.26,37.28,286200.0,31.3847,31.3847,31.3342,31.351,286200.0
2013-12-24 12:10:00,37.28,37.32,37.28,37.32,134200.0,31.351,31.3847,31.351,31.3847,134200.0
2013-12-24 12:15:00,37.32,37.33,37.29,37.3,401500.0,31.3847,31.3931,31.3594,31.3678,401500.0
2013-12-24 12:20:00,37.3,37.3,37.21,37.24,198400.0,31.3678,31.3678,31.2921,31.3174,198400.0
2013-12-24 12:25:00,37.24,37.3,37.23,37.26,200800.0,31.3174,31.3678,31.309,31.3342,200800.0
2013-12-24 12:30:00,37.25,37.34,37.25,37.34,228700.0,31.3258,31.4015,31.3258,31.4015,228700.0
2013-12-24 12:35:00,37.34,37.38,37.31,37.33,418500.0,31.4015,31.4351,31.3762,31.3931,418500.0
2013-12-24 12:40:00,37.33,37.39,37.33,37.37,325700.0,31.3931,31.4435,31.3931,31.4267,325700.0
2013-12-24 12:45:00,37.36,37.37,37.28,37.31,267000.0,31.4183,31.4267,31.351,31.3762,267000.0
2013-12-24 12:50:00,37.31,37.32,37.27,37.3,175400.0,31.3762,31.3847,31.3426,31.3678,175400.0
2013-12-24 12:55:00,37.3,37.34,37.29,37.32,280600.0,31.3678,31.4015,31.3594,31.3847,280600.0
2013-12-26 09:30:00,37.33,37.37,37.31,37.35,229600.0,31.3931,31.4267,31.3762,31.4099,229600.0
2013-12-26 09:35:00,37.34,37.38,37.34,37.37,199300.0,31.4015,31.4351,31.4015,31.4267,199300.0
2013-12-26 09:40:00,37.36,37.38,37.3,37.35,345900.0,31.4183,31.4351,31.3678,31.4099,345900.0
2013-12-26 09:45:00,37.34,37.42,37.34,37.38,399000.0,31.4015,31.4688,31.4015,31.4351,399000.0
2013-12-26 09:50:00,37.39,37.45,37.38,37.45,144700.0,31.4435,31.494,31.4351,31.494,144700.0
2013-12-26 09:55:00,37.45,37.55,37.45,37.55,323500.0,31.494,31.5781,31.494,31.5781,323500.0
2013-12-26 10:00:00,37.55,37.58,37.54,37.56,139100.0,31.5781,31.6033,31.5697,31.5865,139100.0
2013-12-26 10:05:00,37.55,37.61,37.55,37.6,163200.0,31.5781,31.6285,31.5781,31.6201,163200.0
2013-12-26 10:10:00,37.61,37.67,37.6,37.66,315700.0,31.6285,31.679,31.6201,31.6706,315700.0
2013-12-26 10:15:00,37.66,37.7,37.64,37.7,431500.0,31.6706,31.7042,31.6538,31.7042,431500.0
2013-12-26 10:20:00,37.69,37.71,37.62,37.62,341500.0,31.6958,31.7126,31.6369,31.6369,341500.0
2013-12-26 10:25:00,37.61,37.64,37.58,37.64,197000.0,31.6285,31.6538,31.6033,31.6538,197000.0
2013-12-26 10:30:00,37.64,37.64,37.56,37.56,129600.0,31.6538,31.6538,31.5865,31.5865,129600.0
2013-12-26 10:35:00,37.56,37.6,37.56,37.59,146600.0,31.5865,31.6201,31.5865,31.6117,146600.0
2013-12-26 10:40:00,37.58,37.6,37.57,37.58,83300.0,31.6033,31.6201,31.5949,31.6033,83300.0
2013-12-26 10:45:00,37.58,37.59,37.56,37.57,82400.0,31.6033,31.6117,31.5865,31.5949,82400.0
2013-12-26 10:50:00,37.57,37.58,37.54,37.57,137700.0,31.5949,31.6033,31.5697,31.5949,137700.0
2013-12-26 10:55:00,37.56,37.58,37.54,37.56,91800.0,31.5865,31.6033,31.5697,31.5865,91800.0
2013-12-26 11:00:00,37.56,37.56,37.53,37.53,84500.0,31.5865,31.5865,31.5613,31.5613,84500.0
2013-12-26 11:05:00,37.53,37.55,37.5,37.5,91200.0,31.5613,31.5781,31.536,31.536,91200.0
2013-12-26 11:10:00,37.5,37.5,37.41,37.44,351200.0,31.536,31.536,31.4603,31.4856,351200.0
2013-12-26 11:15:00,37.43,37.44,37.39,37.42,230000.0,31.4772,31.4856,31.4435,31.4688,230000.0
2013-12-26 11:20:00,37.41,37.48,37.41,37.45,142300.0,31.4603,31.5192,31.4603,31.494,142300.0
2013-12-26 11:25:00,37.45,37.47,37.44,37.44,74400.0,31.494,31.5108,31.4856,31.4856,74400.0
2013-12-26 11:30:00,37.44,37.49,37.44,37.49,79000.0,31.4856,31.5276,31.4856,31.5276,79000.0
2013-12-26 11:35:00,37.48,37.49,37.46,37.47,89900.0,31.5192,31.5276,31.5024,31.5108,89900.0
2013-12-26 11:40:00,37.47,37.5,37.47,37.47,61500.0,31.5108,31.536,31.5108,31.5108,61500.0
2013-12-26 11:45:00,37.48,37.49,37.46,37.48,56200.0,31.5192,31.5276,31.5024,31.5192,56200.0
2013-12-26 11:50:00,37.49,37.49,37.44,37.46,133800.0,31.5276,31.5276,31.4856,31.5024,133800.0
2013-12-26 11:55:00,37.46,37.54,37.45,37.52,80000.0,31.5024,31.5697,31.494,31.5528,80000.0
2013-12-26 12:00:00,37.53,37.53,37.5,37.5,26300.0,31.5613,31.5613,31.536,31.536,26300.0
2013-12-26 12:05:00,37.51,37.57,37.5,37.56,57200.0,31.5444,31.5949,31.536,31.5865,57200.0
2013-12-26 12:10:00,37.55,37.57,37.53,37.53,68300.0,31.5781,31.5949,31.5613,31.5613,68300.0
2013-12-26 12:15:00,37.53,37.55,37.53,37.55,80300.0,31.5613,31.5781,31.5613,31.5781,80300.0
2013-12-26 12:20:00,37.55,37.57,37.54,37.54,66000.0,31.5781,31.5949,31.5697,31.5697,66000.0
2013-12-26 12:25:00,37.53,37.58,37.53,37.58,113500.0,31.5613,31.6033,31.5613,31.6033,113500.0
2013-12-26 12:30:00,37.57,37.59,37.56,37.59,53500.0,31.5949,31.6117,31.5865,31.6117,53500.0
2013-12-26 12:35:00,37.59,37.59,37.54,37.54,54800.0,31.6117,31.6117,31.5697,31.5697,54800.0
2013-12-26 12:40:00,37.54,37.59,37.54,37.58,59300.0,31.5697,31.6117,31.5697,31.6033,59300.0
2013-12-26 12:45:00,37.58,37.6,37.57,37.59,68900.0,31.6033,31.6201,31.5949,31.6117,68900.0
2013-12-26 12:50:00,37.59,37.59,37.56,37.56,26100.0,31.6117,31.6117,31.5865,31.5865,26100.0
2013-12-26 12:55:00,37.57,37.59,37.55,37.58,71500.0,31.5949,31.6117,31.5781,31.6033,71500.0
2013-12-26 13:00:00,37.58,37.59,37.55,37.56,44300.0,31.6033,31.6117,31.5781,31.5865,44300.0
2013-12-26 13:05:00,37.56,37.58,37.56,37.56,34700.0,31.5865,31.6033,31.5865,31.5865,34700.0
2013-12-26 13:10:00,37.57,37.6,37.56,37.58,78800.0,31.5949,31.6201,31.5865,31.6033,78800.0
2013-12-26 13:15:00,37.58,37.63,37.58,37.61,216100.0,31.6033,31.6454,31.6033,31.6285,216100.0
2013-12-26 13:20:00,37.61,37.63,37.6,37.63,74900.0,31.6285,31.6454,31.6201,31.6454,74900.0
2013-12-26 13:25:00,37.62,37.65,37.62,37.63,68800.0,31.6369,31.6622,31.6369,31.6454,68800.0
2013-12-26 13:30:00,37.64,37.65,37.62,37.65,70600.0,31.6538,31.6622,31.6369,31.6622,70600.0
2013-12-26 13:35:00,37.65,37.65,37.64,37.64,27800.0,31.6622,31.6622,31.6538,31.6538,27800.0
2013-12-26 13:40:00,37.64,37.67,37.64,37.64,97700.0,31.6538,31.679,31.6538,31.6538,97700.0
2013-12-26 13:45:00,37.64,37.66,37.64,37.66,32900.0,31.6538,31.6706,31.6538,31.6706,32900.0
2013-12-26 13:50:00,37.66,37.68,37.65,37.65,65400.0,31.6706,31.6874,31.6622,31.6622,65400.0
2013-12-26 13:55:00,37.66,37.69,37.65,37.68,74400.0,31.6706,31.6958,31.6622,31.6874,74400.0
2013-12-26 14:00:00,37.68,37.69,37.67,37.68,119300.0,31.6874,31.6958,31.679,31.6874,119300.0
2013-12-26 14:05:00,37.68,37.73,37.68,37.71,159600.0,31.6874,31.7294,31.6874,31.7126,159600.0
2013-12-26 14:10:00,37.71,37.73,37.7,37.71,68600.0,31.7126,31.7294,31.7042,31.7126,68600.0
2013-12-26 14:15:00,37.7,37.71,37.69,37.7,73100.0,31.7042,31.7126,31.6958,31.7042,73100.0
2013-12-26 14:20:00,37.71,37.72,37.7,37.71,200600.0,31.7126,31.721,31.7042,31.7126,200600.0
2013-12-26 14:25:00,37.72,37.73,37.7,37.73,126200.0,31.721,31.7294,31.7042,31.7294,126200.0
2013-12-26 14:30:00,37.72,37.72,37.66,37.68,76200.0,31.721,31.721,31.6706,31.6874,76200.0
2013-12-26 14:35:00,37.68,37.7,37.66,37.68,76400.0,31.6874,31.7042,31.6706,31.6874,76400.0
2013-12-26 14:40:00,37.68,37.7,37.65,37.67,113600.0,31.6874,31.7042,31.6622,31.679,113600.0
2013-12-26 14:45:00,37.66,37.67,37.63,37.67,81500.0,31.6706,31.679,31.6454,31.679,81500.0
2013-12-26 14:50:00,37.67,37.69,37.65,37.65,81000.0,31.679,31.6958,31.6622,31.6622,81000.0
2013-12-26 14:55:00,37.66,37.68,37.65,37.66,68700.0,31.6706,31.6874,31.6622,31.6706,68700.0
2013-12-26 15:00:00,37.66,37.69,37.65,37.69,95700.0,31.6706,31.6958,31.6622,31.6958,95700.0
2013-12-26 15:05:00,37.69,37.71,37.68,37.71,92800.0,31.6958,31.7126,31.6874,31.7126,92800.0
2013-12-26 15:10:00,37.7,37.73,37.7,37.73,94200.0,31.7042,31.7294,31.7042,31.7294,94200.0
2013-12-26 15:15:00,37.72,37.75,37.72,37.75,146700.0,31.721,31.7463,31.721,31.7463,146700.0
2013-12-26 15:20:00,37.75,37.75,37.72,37.73,201200.0,31.7463,31.7463,31.721,31.7294,201200.0
2013-12-26 15:25:00,37.73,37.75,37.72,37.74,120600.0,31.7294,31.7463,31.721,31.7379,120600.0
2013-12-26 15:30:00,37.74,37.75,37.73,37.74,145500.0,31.7379,31.7463,31.7294,31.7379,145500.0
2013-12-26 15:35:00,37.74,37.75,37.71,37.74,138600.0,31.7379,31.7463,31.7126,31.7379,138600.0
2013-12-26 15:40:00,37.73,37.74,37.71,37.74,169500.0,31.7294,31.7379,31.7126,31.7379,169500.0
2013-12-26 15:45:00,37.74,37.75,37.69,37.69,274700.0,31.7379,31.7463,31.6958,31.6958,274700.0
2013-12-26 15:50:00,37.69,37.71,37.65,37.67,312000.0,31.6958,31.7126,31.6622,31.679,312000.0
2013-12-26 15:55:00,37.67,37.7,37.63,37.7,490600.0,31.679,31.7042,31.6454,31.7042,490600.0
2013-12-27 09:30:00,37.89,38.0,37.88,37.95,814800.0,31.864,31.9565,31.8556,31.9145,814800.0
2013-12-27 09:35:00,37.94,38.04,37.94,38.02,556000.0,31.9061,31.9901,31.9061,31.9733,556000.0
2013-12-27 09:40:00,38.02,38.13,38.0,38.13,297700.0,31.9733,32.0658,31.9565,32.0658,297700.0
2013-12-27 09:45:00,38.13,38.22,38.12,38.18,554400.0,32.0658,32.1415,32.0574,32.1079,554400.0
2013-12-27 09:50:00,38.17,38.19,38.14,38.17,377900.0,32.0995,32.1163,32.0742,32.0995,377900.0
2013-12-27 09:55:00,38.18,38.2,38.16,38.19,219300.0,32.1079,32.1247,32.0911,32.1163,219300.0
2013-12-27 10:00:00,38.18,38.19,38.06,38.08,314500.0,32.1079,32.1163,32.007,32.0238,314500.0
2013-12-27 10:05:00,38.08,38.18,38.07,38.11,310700.0,32.0238,32.1079,32.0154,32.049,310700.0
2013-12-27 10:10:00,38.11,38.11,38.07,38.07,101700.0,32.049,32.049,32.0154,32.0154,101700.0
2013-12-27 10:15:00,38.08,38.08,38.03,38.06,191500.0,32.0238,32.0238,31.9817,32.007,191500.0
2013-12-27 10:20:00,38.05,38.09,38.05,38.09,121600.0,31.9986,32.0322,31.9986,32.0322,121600.0
2013-12-27 10:25:00,38.08,38.09,38.01,38.01,150400.0,32.0238,32.0322,31.9649,31.9649,150400.0
2013-12-27 10:30:00,38.01,38.02,37.98,37.99,130000.0,31.9649,31.9733,31.9397,31.9481,130000.0
2013-12-27 10:35:00,37.99,38.01,37.98,38.0,156400.0,31.9481,31.9649,31.9397,31.9565,156400.0
2013-12-27 10:40:00,38.0,38.0,37.94,37.97,147000.0,31.9565,31.9565,31.9061,31.9313,147000.0
2013-12-27 10:45:00,37.97,37.97,37.84,37.84,311700.0,31.9313,31.9313,31.822,31.822,311700.0
2013-12-27 10:50:00,37.85,37.85,37.81,37.83,309200.0,31.8304,31.8304,31.7967,31.8135,309200.0
2013-12-27 10:55:00,37.83,37.83,37.78,37.8,209100.0,31.8135,31.8135,31.7715,31.7883,209100.0
2013-12-27 11:00:00,37.8,37.89,37.79,37.89,214000.0,31.7883,31.864,31.7799,31.864,214000.0
2013-12-27 11:05:00,37.89,37.93,37.89,37.91,177200.0,31.864,31.8976,31.864,31.8808,177200.0
2013-12-27 11:10:00,37.91,37.97,37.9,37.97,225400.0,31.8808,31.9313,31.8724,31.9313,225400.0
2013-12-27 11:15:00,37.97,38.01,37.95,38.01,264200.0,31.9313,31.9649,31.9145,31.9649,264200.0
2013-12-27 11:20:00,38.0,38.14,38.0,38.09,533900.0,31.9565,32.0742,31.9565,32.0322,533900.0
2013-12-27 11:25:00,38.09,38.12,38.07,38.11,223700.0,32.0322,32.0574,32.0154,32.049,223700.0
2013-12-27 11:30:00,38.11,38.15,38.1,38.14,293600.0,32.049,32.0827,32.0406,32.0742,293600.0
2013-12-27 11:35:00,38.14,38.15,38.12,38.15,149800.0,32.0742,32.0827,32.0574,32.0827,149800.0
2013-12-27 11:40:00,38.14,38.15,38.11,38.14,169500.0,32.0742,32.0827,32.049,32.0742,169500.0
2013-12-27 11:45:00,38.13,38.18,38.13,38.14,142600.0,32.0658,32.1079,32.0658,32.0742,142600.0
2013-12-27 11:50:00,38.15,38.18,38.11,38.14,138300.0,32.0827,32.1079,32.049,32.0742,138300.0
2013-12-27 11:55:00,38.13,38.14,38.1,38.11,154100.0,32.0658,32.0742,32.0406,32.049,154100.0
2013-12-27 12:00:00,38.1,38.11,38.07,38.08,125000.0,32.0406,32.049,32.0154,32.0238,125000.0
2013-12-27 12:05:00,38.08,38.08,37.92,37.93,353400.0,32.0238,32.0238,31.8892,31.8976,353400.0
2013-12-27 12:10:00,37.93,38.05,37.93,38.03,133200.0,31.8976,31.9986,31.8976,31.9817,133200.0
2013-12-27 12:15:00,38.02,38.04,37.97,37.98,113600.0,31.9733,31.9901,31.9313,31.9397,113600.0
2013-12-27 12:20:00,37.98,38.08,37.97,38.07,103900.0,31.9397,32.0238,31.9313,32.0154,103900.0
2013-12-27 12:25:00,38.08,38.1,38.04,38.08,110600.0,32.0238,32.0406,31.9901,32.0238,110600.0
2013-12-27 12:30:00,38.08,38.08,38.04,38.05,55200.0,32.0238,32.0238,31.9901,31.9986,55200.0
2013-12-27 12:35:00,38.05,38.05,38.02,38.05,72500.0,31.9986,31.9986,31.9733,31.9986,72500.0
2013-12-27 12:40:00,38.05,38.05,38.01,38.02,75500.0,31.9986,31.9986,31.9649,31.9733,75500.0
2013-12-27 12:45:00,38.01,38.02,37.97,38.0,103500.0,31.9649,31.9733,31.9313,31.9565,103500.0
2013-12-27 12:50:00,38.0,38.02,37.97,37.97,96900.0,31.9565,31.9733,31.9313,31.9313,96900.0
2013-12-27 12:55:00,37.97,38.0,37.95,38.0,101700.0,31.9313,31.9565,31.9145,31.9565,101700.0
2013-12-27 13:00:00,37.99,38.02,37.98,38.02,107100.0,31.9481,31.9733,31.9397,31.9733,107100.0
2013-12-27 13:05:00,38.02,38.02,38.0,38.0,66200.0,31.9733,31.9733,31.9565,31.9565,66200.0
2013-12-27 13:10:00,38.01,38.02,37.97,37.97,93700.0,31.9649,31.9733,31.9313,31.9313,93700.0
2013-12-27 13:15:00,37.98,37.99,37.96,37.99,118000.0,31.9397,31.9481,31.9229,31.9481,118000.0
2013-12-27 13:20:00,37.98,37.99,37.98,37.98,60700.0,31.9397,31.9481,31.9397,31.9397,60700.0
2013-12-27 13:25:00,37.98,38.08,37.98,38.06,109000.0,31.9397,32.0238,31.9397,32.007,109000.0
2013-12-27 13:30:00,38.06,38.06,38.01,38.01,70500.0,32.007,32.007,31.9649,31.9649,70500.0
2013-12-27 13:35:00,38.01,38.06,38.01,38.03,116300.0,31.9649,32.007,31.9649,31.9817,116300.0
2013-12-27 13:40:00,38.04,38.05,38.02,38.02,112100.0,31.9901,31.9986,31.9733,31.9733,112100.0
2013-12-27 13:45:00,38.02,38.08,38.02,38.06,93700.0,31.9733,32.0238,31.9733,32.007,93700.0
2013-12-27 13:50:00,38.06,38.08,38.06,38.07,91600.0,32.007,32.0238,32.007,32.0154,91600.0
2013-12-27 13:55:00,38.08,38.1,38.07,38.09,119300.0,32.0238,32.0406,32.0154,32.0322,119300.0
2013-12-27 14:00:00,38.08,38.12,38.08,38.1,137900.0,32.0238,32.0574,32.0238,32.0406,137900.0
2013-12-27 14:05:00,38.11,38.11,38.08,38.11,117900.0,32.049,32.049,32.0238,32.049,117900.0
2013-12-27 14:10:00,38.1,38.15,38.1,38.14,143100.0,32.0406,32.0827,32.0406,32.0742,143100.0
2013-12-27 14:15:00,38.13,38.16,38.12,38.15,147200.0,32.0658,32.0911,32.0574,32.0827,147200.0
2013-12-27 14:20:00,38.14,38.16,38.14,38.15,141900.0,32.0742,32.0911,32.0742,32.0827,141900.0
2013-12-27 14:25:00,38.14,38.16,38.13,38.16,196000.0,32.0742,32.0911,32.0658,32.0911,196000.0
2013-12-27 14:30:00,38.15,38.18,38.15,38.17,101700.0,32.0827,32.1079,32.0827,32.0995,101700.0
2013-12-27 14:35:00,38.16,38.19,38.16,38.19,147500.0,32.0911,32.1163,32.0911,32.1163,147500.0
2013-12-27 14:40:00,38.19,38.19,38.17,38.18,123900.0,32.1163,32.1163,32.0995,32.1079,123900.0
2013-12-27 14:45:00,38.17,38.21,38.16,38.16,323000.0,32.0995,32.1331,32.0911,32.0911,323000.0
2013-12-27 14:50:00,38.16,38.16,38.1,38.11,101300.0,32.0911,32.0911,32.0406,32.049,101300.0
2013-12-27 14:55:00,38.11,38.12,38.06,38.07,100900.0,32.049,32.0574,32.007,32.0154,100900.0
2013-12-27 15:00:00,38.06,38.09,38.06,38.09,121700.0,32.007,32.0322,32.007,32.0322,121700.0
2013-12-27 15:05:00,38.09,38.1,38.08,38.09,47500.0,32.0322,32.0406,32.0238,32.0322,47500.0
2013-12-27 15:10:00,38.09,38.09,38.08,38.09,61900.0,32.0322,32.0322,32.0238,32.0322,61900.0
2013-12-27 15:15:00,38.09,38.09,38.05,38.05,160300.0,32.0322,32.0322,31.9986,31.9986,160300.0
2013-12-27 15:20:00,38.05,38.06,38.03,38.04,173300.0,31.9986,32.007,31.9817,31.9901,173300.0
2013-12-27 15:25:00,38.04,38.07,38.02,38.05,202800.0,31.9901,32.0154,31.9733,31.9986,202800.0
2013-12-27 15:30:00,38.06,38.1,38.04,38.1,132400.0,32.007,32.0406,31.9901,32.0406,132400.0
2013-12-27 15:35:00,38.09,38.11,38.09,38.09,123100.0,32.0322,32.049,32.0322,32.0322,123100.0
2013-12-27 15:40:00,38.09,38.1,38.06,38.07,151300.0,32.0322,32.0406,32.007,32.0154,151300.0
2013-12-27 15:45:00,38.08,38.08,38.0,38.0,399200.0,32.0238,32.0238,31.9565,31.9565,399200.0
2013-12-27 15:50:00,38.01,38.03,37.99,38.0,422500.0,31.9649,31.9817,31.9481,31.9565,422500.0
2013-12-27 15:55:00,38.0,38.01,37.97,37.99,605600.0,31.9565,31.9649,31.9313,31.9481,605600.0
2013-12-30 09:30:00,37.94,38.02,37.94,37.97,312400.0,31.9061,31.9733,31.9061,31.9313,312400.0
2013-12-30 09:35:00,37.96,37.98,37.93,37.95,111000.0,31.9229,31.9397,31.8976,31.9145,111000.0
2013-12-30 09:40:00,37.94,37.99,37.92,37.99,123600.0,31.9061,31.9481,31.8892,31.9481,123600.0
2013-12-30 09:45:00,37.99,38.0,37.97,37.97,129100.0,31.9481,31.9565,31.9313,31.9313,129100.0
2013-12-30 09:50:00,37.98,38.02,37.96,38.02,154800.0,31.9397,31.9733,31.9229,31.9733,154800.0
2013-12-30 09:55:00,38.01,38.02,37.98,37.98,112000.0,31.9649,31.9733,31.9397,31.9397,112000.0
2013-12-30 10:00:00,37.99,37.99,37.91,37.92,240700.0,31.9481,31.9481,31.8808,31.8892,240700.0
2013-12-30 10:05:00,37.92,37.92,37.87,37.87,127400.0,31.8892,31.8892,31.8472,31.8472,127400.0
2013-12-30 10:10:00,37.88,37.88,37.87,37.88,59000.0,31.8556,31.8556,31.8472,31.8556,59000.0
2013-12-30 10:15:00,37.87,37.9,37.87,37.9,123100.0,31.8472,31.8724,31.8472,31.8724,123100.0
2013-12-30 10:20:00,37.89,37.9,37.85,37.86,183900.0,31.864,31.8724,31.8304,31.8388,183900.0
2013-12-30 10:25:00,37.86,37.87,37.81,37.82,139700.0,31.8388,31.8472,31.7967,31.8051,139700.0
2013-12-30 10:30:00,37.82,37.84,37.81,37.83,127300.0,31.8051,31.822,31.7967,31.8135,127300.0
2013-12-30 10:35:00,37.83,37.86,37.83,37.84,211100.0,31.8135,31.8388,31.8135,31.822,211100.0
2013-12-30 10:40:00,37.85,37.86,37.82,37.83,189200.0,31.8304,31.8388,31.8051,31.8135,189200.0
2013-12-30 10:45:00,37.83,37.89,37.82,37.89,84800.0,31.8135,31.864,31.8051,31.864,84800.0
2013-12-30 10:50:00,37.89,37.91,37.88,37.9,86700.0,31.864,31.8808,31.8556,31.8724,86700.0
2013-12-30 10:55:00,37.9,37.92,37.9,37.91,92500.0,31.8724,31.8892,31.8724,31.8808,92500.0
2013-12-30 11:00:00,37.9,37.94,37.9,37.93,121100.0,31.8724,31.9061,31.8724,31.8976,121100.0
2013-12-30 11:05:00,37.93,37.94,37.92,37.94,72100.0,31.8976,31.9061,31.8892,31.9061,72100.0
2013-12-30 11:10:00,37.93,37.98,37.93,37.96,155800.0,31.8976,31.9397,31.8976,31.9229,155800.0
2013-12-30 11:15:00,37.97,37.99,37.96,37.98,111100.0,31.9313,31.9481,31.9229,31.9397,111100.0
2013-12-30 11:20:00,37.99,38.03,37.98,37.99,145000.0,31.9481,31.9817,31.9397,31.9481,145000.0
2013-12-30 11:25:00,37.99,38.03,37.99,38.01,294100.0,31.9481,31.9817,31.9481,31.9649,294100.0
2013-12-30 11:30:00,38.01,38.03,37.98,37.98,89500.0,31.9649,31.9817,31.9397,31.9397,89500.0
2013-12-30 11:35:00,37.98,38.03,37.98,37.99,180600.0,31.9397,31.9817,31.9397,31.9481,180600.0
2013-12-30 11:40:00,38.0,38.04,37.99,38.03,132700.0,31.9565,31.9901,31.9481,31.9817,132700.0
2013-12-30 11:45:00,38.03,38.03,37.99,38.0,238100.0,31.9817,31.9817,31.9481,31.9565,238100.0
2013-12-30 11:50:00,38.0,38.02,37.99,38.0,155200.0,31.9565,31.9733,31.9481,31.9565,155200.0
2013-12-30 11:55:00,38.01,38.01,37.98,37.98,84900.0,31.9649,31.9649,31.9397,31.9397,84900.0
2013-12-30 12:00:00,37.98,37.99,37.97,37.98,46200.0,31.9397,31.9481,31.9313,31.9397,46200.0
2013-12-30 12:05:00,37.98,38.0,37.97,37.98,154400.0,31.9397,31.9565,31.9313,31.9397,154400.0
2013-12-30 12:10:00,37.98,37.98,37.97,37.98,51200.0,31.9397,31.9397,31.9313,31.9397,51200.0
2013-12-30 12:15:00,37.98,37.99,37.95,37.95,207000.0,31.9397,31.9481,31.9145,31.9145,207000.0
2013-12-30 12:20:00,37.95,37.97,37.95,37.97,57800.0,31.9145,31.9313,31.9145,31.9313,57800.0
2013-12-30 12:25:00,37.97,37.98,37.95,37.98,108900.0,31.9313,31.9397,31.9145,31.9397,108900.0
2013-12-30 12:30:00,37.98,37.98,37.95,37.97,69700.0,31.9397,31.9397,31.9145,31.9313,69700.0
2013-12-30 12:35:00,37.96,37.97,37.95,37.97,65000.0,31.9229,31.9313,31.9145,31.9313,65000.0
2013-12-30 12:40:00,37.96,37.99,37.96,37.99,46900.0,31.9229,31.9481,31.9229,31.9481,46900.0
2013-12-30 12:45:00,37.99,38.0,37.97,37.99,93500.0,31.9481,31.9565,31.9313,31.9481,93500.0
2013-12-30 12:50:00,37.99,38.04,37.98,38.04,131600.0,31.9481,31.9901,31.9397,31.9901,131600.0
2013-12-30 12:55:00,38.04,38.05,38.03,38.05,41400.0,31.9901,31.9986,31.9817,31.9986,41400.0
2013-12-30 13:00:00,38.05,38.05,38.03,38.03,87300.0,31.9986,31.9986,31.9817,31.9817,87300.0
2013-12-30 13:05:00,38.03,38.05,38.03,38.05,69700.0,31.9817,31.9986,31.9817,31.9986,69700.0
2013-12-30 13:10:00,38.04,38.09,38.04,38.08,197200.0,31.9901,32.0322,31.9901,32.0238,197200.0
2013-12-30 13:15:00,38.07,38.08,38.06,38.06,41700.0,32.0154,32.0238,32.007,32.007,41700.0
2013-12-30 13:20:00,38.06,38.07,38.04,38.05,78300.0,32.007,32.0154,31.9901,31.9986,78300.0
2013-12-30 13:25:00,38.05,38.07,38.04,38.06,93000.0,31.9986,32.0154,31.9901,32.007,93000.0
2013-12-30 13:30:00,38.05,38.07,38.04,38.04,46700.0,31.9986,32.0154,31.9901,31.9901,46700.0
2013-12-30 13:35:00,38.05,38.07,38.04,38.05,81000.0,31.9986,32.0154,31.9901,31.9986,81000.0
2013-12-30 13:40:00,38.06,38.08,38.04,38.07,195700.0,32.007,32.0238,31.9901,32.0154,195700.0
2013-12-30 13:45:00,38.06,38.11,38.06,38.09,114900.0,32.007,32.049,32.007,32.0322,114900.0
2013-12-30 13:50:00,38.08,38.09,38.04,38.05,171300.0,32.0238,32.0322,31.9901,31.9986,171300.0
2013-12-30 13:55:00,38.04,38.08,38.04,38.07,91800.0,31.9901,32.0238,31.9901,32.0154,91800.0
2013-12-30 14:00:00,38.07,38.09,38.04,38.04,232100.0,32.0154,32.0322,31.9901,31.9901,232100.0
2013-12-30 14:05:00,38.04,38.05,38.01,38.02,217400.0,31.9901,31.9986,31.9649,31.9733,217400.0
2013-12-30 14:10:00,38.02,38.03,37.99,38.0,116500.0,31.9733,31.9817,31.9481,31.9565,116500.0
2013-12-30 14:15:00,37.99,38.01,37.98,37.98,164500.0,31.9481,31.9649,31.9397,31.9397,164500.0
2013-12-30 14:20:00,37.99,38.0,37.98,37.98,69900.0,31.9481,31.9565,31.9397,31.9397,69900.0
2013-12-30 14:25:00,37.99,38.0,37.98,38.0,246000.0,31.9481,31.9565,31.9397,31.9565,246000.0
2013-12-30 14:30:00,37.99,38.0,37.98,37.99,82800.0,31.9481,31.9565,31.9397,31.9481,82800.0
2013-12-30 14:35:00,37.99,37.99,37.96,37.97,116700.0,31.9481,31.9481,31.9229,31.9313,116700.0
2013-12-30 14:40:00,37.97,38.0,37.96,37.98,119200.0,31.9313,31.9565,31.9229,31.9397,119200.0
2013-12-30 14:45:00,37.98,38.0,37.98,37.99,53900.0,31.9397,31.9565,31.9397,31.9481,53900.0
2013-12-30 14:50:00,37.99,38.0,37.97,38.0,157600.0,31.9481,31.9565,31.9313,31.9565,157600.0
2013-12-30 14:55:00,38.0,38.01,37.97,37.97,135600.0,31.9565,31.9649,31.9313,31.9313,135600.0
2013-12-30 15:00:00,37.98,37.99,37.97,37.99,152300.0,31.9397,31.9481,31.9313,31.9481,152300.0
2013-12-30 15:05:00,37.98,38.0,37.98,38.0,115700.0,31.9397,31.9565,31.9397,31.9565,115700.0
2013-12-30 15:10:00,38.0,38.0,37.96,37.97,130700.0,31.9565,31.9565,31.9229,31.9313,130700.0
2013-12-30 15:15:00,37.97,37.98,37.96,37.97,187600.0,31.9313,31.9397,31.9229,31.9313,187600.0
2013-12-30 15:20:00,37.96,38.01,37.96,38.01,268400.0,31.9229,31.9649,31.9229,31.9649,268400.0
2013-12-30 15:25:00,38.01,38.01,37.98,37.99,160300.0,31.9649,31.9649,31.9397,31.9481,160300.0
2013-12-30 15:30:00,37.98,38.0,37.97,37.98,232200.0,31.9397,31.9565,31.9313,31.9397,232200.0
2013-12-30 15:35:00,37.98,38.0,37.96,37.98,223700.0,31.9397,31.9565,31.9229,31.9397,223700.0
2013-12-30 15:40:00,37.98,37.99,37.98,37.98,109900.0,31.9397,31.9481,31.9397,31.9397,109900.0
2013-12-30 15:45:00,37.98,38.0,37.96,37.99,371200.0,31.9397,31.9565,31.9229,31.9481,371200.0
2013-12-30 15:50:00,37.99,38.0,37.99,38.0,146000.0,31.9481,31.9565,31.9481,31.9565,146000.0
2013-12-30 15:55:00,38.0,38.0,37.99,38.0,554800.0,31.9565,31.9565,31.9481,31.9565,554800.0
2013-12-31 09:30:00,37.94,38.03,37.88,38.02,369000.0,31.9061,31.9817,31.8556,31.9733,369000.0
2013-12-31 09:35:00,38.02,38.11,38.02,38.11,126000.0,31.9733,32.049,31.9733,32.049,126000.0
2013-12-31 09:40:00,38.1,38.19,38.1,38.16,128900.0,32.0406,32.1163,32.0406,32.0911,128900.0
2013-12-31 09:45:00,38.17,38.21,38.11,38.13,191600.0,32.0995,32.1331,32.049,32.0658,191600.0
2013-12-31 09:50:00,38.13,38.21,38.13,38.21,197400.0,32.0658,32.1331,32.0658,32.1331,197400.0
2013-12-31 09:55:00,38.2,38.23,38.16,38.17,162900.0,32.1247,32.1499,32.0911,32.0995,162900.0
2013-12-31 10:00:00,38.17,38.23,38.17,38.23,102400.0,32.0995,32.1499,32.0995,32.1499,102400.0
2013-12-31 10:05:00,38.23,38.23,38.17,38.19,153400.0,32.1499,32.1499,32.0995,32.1163,153400.0
2013-12-31 10:10:00,38.2,38.22,38.19,38.21,147600.0,32.1247,32.1415,32.1163,32.1331,147600.0
2013-12-31 10:15:00,38.22,38.22,38.2,38.2,172800.0,32.1415,32.1415,32.1247,32.1247,172800.0
2013-12-31 10:20:00,38.2,38.22,38.13,38.14,204600.0,32.1247,32.1415,32.0658,32.0742,204600.0
2013-12-31 10:25:00,38.15,38.16,38.14,38.16,96900.0,32.0827,32.0911,32.0742,32.0911,96900.0
2013-12-31 10:30:00,38.15,38.16,38.11,38.15,142100.0,32.0827,32.0911,32.049,32.0827,142100.0
2013-12-31 10:35:00,38.15,38.15,38.12,38.13,113800.0,32.0827,32.0827,32.0574,32.0658,113800.0
2013-12-31 10:40:00,38.13,38.15,38.12,38.15,228000.0,32.0658,32.0827,32.0574,32.0827,228000.0
2013-12-31 10:45:00,38.15,38.15,38.13,38.14,149500.0,32.0827,32.0827,32.0658,32.0742,149500.0
2013-12-31 10:50:00,38.14,38.15,38.13,38.15,36700.0,32.0742,32.0827,32.0658,32.0827,36700.0
2013-12-31 10:55:00,38.15,38.18,38.14,38.18,151900.0,32.0827,32.1079,32.0742,32.1079,151900.0
2013-12-31 11:00:00,38.18,38.21,38.18,38.2,159700.0,32.1079,32.1331,32.1079,32.1247,159700.0
2013-12-31 11:05:00,38.2,38.22,38.18,38.18,110100.0,32.1247,32.1415,32.1079,32.1079,110100.0
2013-12-31 11:10:00,38.18,38.23,38.18,38.22,125800.0,32.1079,32.1499,32.1079,32.1415,125800.0
2013-12-31 11:15:00,38.22,38.22,38.19,38.19,68400.0,32.1415,32.1415,32.1163,32.1163,68400.0
2013-12-31 11:20:00,38.19,38.2,38.16,38.16,105900.0,32.1163,32.1247,32.0911,32.0911,105900.0
2013-12-31 11:25:00,38.16,38.21,38.16,38.2,146100.0,32.0911,32.1331,32.0911,32.1247,146100.0
2013-12-31 11:30:00,38.21,38.23,38.19,38.2,89900.0,32.1331,32.1499,32.1163,32.1247,89900.0
2013-12-31 11:35:00,38.2,38.21,38.19,38.19,68900.0,32.1247,32.1331,32.1163,32.1163,68900.0
2013-12-31 11:40:00,38.19,38.23,38.19,38.22,147600.0,32.1163,32.1499,32.1163,32.1415,147600.0
2013-12-31 11:45:00,38.21,38.23,38.2,38.21,135300.0,32.1331,32.1499,32.1247,32.1331,135300.0
2013-12-31 11:50:00,38.2,38.23,38.2,38.23,54000.0,32.1247,32.1499,32.1247,32.1499,54000.0
2013-12-31 11:55:00,38.23,38.23,38.22,38.23,65900.0,32.1499,32.1499,32.1415,32.1499,65900.0
2013-12-31 12:00:00,38.23,38.24,38.22,38.24,91500.0,32.1499,32.1583,32.1415,32.1583,91500.0
2013-12-31 12:05:00,38.23,38.24,38.23,38.24,52000.0,32.1499,32.1583,32.1499,32.1583,52000.0
2013-12-31 12:10:00,38.24,38.25,38.23,38.23,69900.0,32.1583,32.1667,32.1499,32.1499,69900.0
2013-12-31 12:15:00,38.24,38.25,38.21,38.21,98400.0,32.1583,32.1667,32.1331,32.1331,98400.0
2013-12-31 12:20:00,38.22,38.23,38.21,38.22,76300.0,32.1415,32.1499,32.1331,32.1415,76300.0
2013-12-31 12:25:00,38.23,38.25,38.22,38.25,83400.0,32.1499,32.1667,32.1415,32.1667,83400.0
2013-12-31 12:30:00,38.25,38.28,38.24,38.28,107200.0,32.1667,32.192,32.1583,32.192,107200.0
2013-12-31 12:35:00,38.28,38.3,38.27,38.28,148700.0,32.192,32.2088,32.1836,32.192,148700.0
2013-12-31 12:40:00,38.28,38.29,38.26,38.26,81700.0,32.192,32.2004,32.1752,32.1752,81700.0
2013-12-31 12:45:00,38.26,38.3,38.26,38.3,83400.0,32.1752,32.2088,32.1752,32.2088,83400.0
2013-12-31 12:50:00,38.3,38.3,38.27,38.27,56300.0,32.2088,32.2088,32.1836,32.1836,56300.0
2013-12-31 12:55:00,38.28,38.34,38.27,38.32,182900.0,32.192,32.2424,32.1836,32.2256,182900.0
2013-12-31 13:00:00,38.32,38.33,38.25,38.25,161700.0,32.2256,32.234,32.1667,32.1667,161700.0
2013-12-31 13:05:00,38.25,38.27,38.25,38.26,81300.0,32.1667,32.1836,32.1667,32.1752,81300.0
2013-12-31 13:10:00,38.25,38.27,38.23,38.23,124500.0,32.1667,32.1836,32.1499,32.1499,124500.0
2013-12-31 13:15:00,38.23,38.25,38.2,38.2,142900.0,32.1499,32.1667,32.1247,32.1247,142900.0
2013-12-31 13:20:00,38.21,38.21,38.18,38.2,95800.0,32.1331,32.1331,32.1079,32.1247,95800.0
2013-12-31 13:25:00,38.2,38.21,38.19,38.21,143100.0,32.1247,32.1331,32.1163,32.1331,143100.0
2013-12-31 13:30:00,38.21,38.26,38.2,38.25,145300.0,32.1331,32.1752,32.1247,32.1667,145300.0
2013-12-31 13:35:00,38.25,38.26,38.24,38.26,86700.0,32.1667,32.1752,32.1583,32.1752,86700.0
2013-12-31 13:40:00,38.26,38.29,38.25,38.29,174300.0,32.1752,32.2004,32.1667,32.2004,174300.0
2013-12-31 13:45:00,38.28,38.29,38.25,38.25,68600.0,32.192,32.2004,32.1667,32.1667,68600.0
2013-12-31 13:50:00,38.25,38.3,38.25,38.3,122100.0,32.1667,32.2088,32.1667,32.2088,122100.0
2013-12-31 13:55:00,38.3,38.31,38.26,38.26,104500.0,32.2088,32.2172,32.1752,32.1752,104500.0
2013-12-31 14:00:00,38.27,38.28,38.26,38.27,45600.0,32.1836,32.192,32.1752,32.1836,45600.0
2013-12-31 14:05:00,38.28,38.28,38.27,38.27,54900.0,32.192,32.192,32.1836,32.1836,54900.0
2013-12-31 14:10:00,38.28,38.28,38.26,38.26,68900.0,32.192,32.192,32.1752,32.1752,68900.0
2013-12-31 14:15:00,38.26,38.27,38.26,38.26,47700.0,32.1752,32.1836,32.1752,32.1752,47700.0
2013-12-31 14:20:00,38.27,38.27,38.26,38.27,50000.0,32.1836,32.1836,32.1752,32.1836,50000.0
2013-12-31 14:25:00,38.27,38.27,38.23,38.24,111900.0,32.1836,32.1836,32.1499,32.1583,111900.0
2013-12-31 14:30:00,38.24,38.25,38.18,38.18,122700.0,32.1583,32.1667,32.1079,32.1079,122700.0
2013-12-31 14:35:00,38.18,38.2,38.17,38.18,119000.0,32.1079,32.1247,32.0995,32.1079,119000.0
2013-12-31 14:40:00,38.17,38.21,38.17,38.19,128300.0,32.0995,32.1331,32.0995,32.1163,128300.0
2013-12-31 14:45:00,38.19,38.2,38.18,38.19,40600.0,32.1163,32.1247,32.1079,32.1163,40600.0
2013-12-31 14:50:00,38.18,38.21,38.18,38.21,51100.0,32.1079,32.1331,32.1079,32.1331,51100.0
2013-12-31 14:55:00,38.2,38.21,38.18,38.19,92100.0,32.1247,32.1331,32.1079,32.1163,92100.0
2013-12-31 15:00:00,38.19,38.2,38.19,38.2,38200.0,32.1163,32.1247,32.1163,32.1247,38200.0
2013-12-31 15:05:00,38.2,38.2,38.17,38.18,120400.0,32.1247,32.1247,32.0995,32.1079,120400.0
2013-12-31 15:10:00,38.17,38.21,38.17,38.2,115400.0,32.0995,32.1331,32.0995,32.1247,115400.0
2013-12-31 15:15:00,38.2,38.22,38.19,38.21,64700.0,32.1247,32.1415,32.1163,32.1331,64700.0
2013-12-31 15:20:00,38.21,38.25,38.21,38.22,354200.0,32.1331,32.1667,32.1331,32.1415,354200.0
2013-12-31 15:25:00,38.23,38.25,38.22,38.25,80100.0,32.1499,32.1667,32.1415,32.1667,80100.0
2013-12-31 15:30:00,38.25,38.27,38.24,38.25,265500.0,32.1667,32.1836,32.1583,32.1667,265500.0
2013-12-31 15:35:00,38.25,38.26,38.22,38.23,103200.0,32.1667,32.1752,32.1415,32.1499,103200.0
2013-12-31 15:40:00,38.23,38.26,38.23,38.24,120300.0,32.1499,32.1752,32.1499,32.1583,120300.0
2013-12-31 15:45:00,38.24,38.29,38.24,38.26,278100.0,32.1583,32.2004,32.1583,32.1752,278100.0
2013-12-31 15:50:00,38.27,38.29,38.26,38.29,257600.0,32.1836,32.2004,32.1752,32.2004,257600.0
2013-12-31 15:55:00,38.29,38.31,38.22,38.27,542900.0,32.2004,32.2172,32.1415,32.1836,542900.0
2014-01-02 09:30:00,37.76,37.93,37.55,37.62,1647600.0,31.7547,31.8976,31.5781,31.6369,1647600.0
2014-01-02 09:35:00,37.62,37.78,37.59,37.65,720600.0,31.6369,31.7715,31.6117,31.6622,720600.0
2014-01-02 09:40:00,37.66,37.75,37.62,37.74,367700.0,31.6706,31.7463,31.6369,31.7379,367700.0
2014-01-02 09:45:00,37.75,37.87,37.75,37.8,365100.0,31.7463,31.8472,31.7463,31.7883,365100.0
2014-01-02 09:50:00,37.79,37.85,37.78,37.84,435900.0,31.7799,31.8304,31.7715,31.822,435900.0
2014-01-02 09:55:00,37.85,37.93,37.84,37.93,305700.0,31.8304,31.8976,31.822,31.8976,305700.0
2014-01-02 10:00:00,37.93,37.93,37.7,37.73,617800.0,31.8976,31.8976,31.7042,31.7294,617800.0
2014-01-02 10:05:00,37.74,37.79,37.72,37.78,323000.0,31.7379,31.7799,31.721,31.7715,323000.0
2014-01-02 10:10:00,37.79,37.83,37.76,37.76,399900.0,31.7799,31.8135,31.7547,31.7547,399900.0
2014-01-02 10:15:00,37.76,37.89,37.76,37.87,289900.0,31.7547,31.864,31.7547,31.8472,289900.0
2014-01-02 10:20:00,37.87,37.87,37.81,37.82,180400.0,31.8472,31.8472,31.7967,31.8051,180400.0
2014-01-02 10:25:00,37.82,37.85,37.79,37.81,224500.0,31.8051,31.8304,31.7799,31.7967,224500.0
2014-01-02 10:30:00,37.8,37.84,37.79,37.83,315700.0,31.7883,31.822,31.7799,31.8135,315700.0
2014-01-02 10:35:00,37.83,37.84,37.78,37.8,193500.0,31.8135,31.822,31.7715,31.7883,193500.0
2014-01-02 10:40:00,37.8,37.91,37.8,37.9,242600.0,31.7883,31.8808,31.7883,31.8724,242600.0
2014-01-02 10:45:00,37.9,37.91,37.88,37.89,127700.0,31.8724,31.8808,31.8556,31.864,127700.0
2014-01-02 10:50:00,37.89,37.92,37.84,37.89,181700.0,31.864,31.8892,31.822,31.864,181700.0
2014-01-02 10:55:00,37.89,37.95,37.89,37.94,171200.0,31.864,31.9145,31.864,31.9061,171200.0
2014-01-02 11:00:00,37.94,37.97,37.92,37.96,139100.0,31.9061,31.9313,31.8892,31.9229,139100.0
2014-01-02 11:05:00,37.96,38.0,37.95,37.98,194200.0,31.9229,31.9565,31.9145,31.9397,194200.0
2014-01-02 11:10:00,37.98,38.0,37.96,37.96,108500.0,31.9397,31.9565,31.9229,31.9229,108500.0
2014-01-02 11:15:00,37.96,38.0,37.94,37.99,148200.0,31.9229,31.9565,31.9061,31.9481,148200.0
2014-01-02 11:20:00,37.99,38.01,37.98,38.0,439700.0,31.9481,31.9649,31.9397,31.9565,439700.0
2014-01-02 11:25:00,38.01,38.02,37.99,38.0,372100.0,31.9649,31.9733,31.9481,31.9565,372100.0
2014-01-02 11:30:00,38.01,38.01,37.92,37.93,257900.0,31.9649,31.9649,31.8892,31.8976,257900.0
2014-01-02 11:35:00,37.93,38.0,37.91,37.99,196800.0,31.8976,31.9565,31.8808,31.9481,196800.0
2014-01-02 11:40:00,37.99,38.02,37.98,37.99,165700.0,31.9481,31.9733,31.9397,31.9481,165700.0
2014-01-02 11:45:00,37.99,37.99,37.91,37.92,145300.0,31.9481,31.9481,31.8808,31.8892,145300.0
2014-01-02 11:50:00,37.91,37.92,37.86,37.9,138600.0,31.8808,31.8892,31.8388,31.8724,138600.0
2014-01-02 11:55:00,37.9,37.91,37.86,37.9,109400.0,31.8724,31.8808,31.8388,31.8724,109400.0
2014-01-02 12:00:00,37.91,37.94,37.9,37.93,105100.0,31.8808,31.9061,31.8724,31.8976,105100.0
2014-01-02 12:05:00,37.92,37.95,37.92,37.94,97800.0,31.8892,31.9145,31.8892,31.9061,97800.0
2014-01-02 12:10:00,37.94,37.97,37.93,37.96,100900.0,31.9061,31.9313,31.8976,31.9229,100900.0
2014-01-02 12:15:00,37.95,37.95,37.9,37.92,84900.0,31.9145,31.9145,31.8724,31.8892,84900.0
2014-01-02 12:20:00,37.92,37.93,37.85,37.88,119800.0,31.8892,31.8976,31.8304,31.8556,119800.0
2014-01-02 12:25:00,37.89,37.9,37.85,37.86,131100.0,31.864,31.8724,31.8304,31.8388,131100.0
2014-01-02 12:30:00,37.87,37.9,37.85,37.89,107400.0,31.8472,31.8724,31.8304,31.864,107400.0
2014-01-02 12:35:00,37.9,37.9,37.87,37.87,91900.0,31.8724,31.8724,31.8472,31.8472,91900.0
2014-01-02 12:40:00,37.87,37.89,37.84,37.85,87100.0,31.8472,31.864,31.822,31.8304,87100.0
2014-01-02 12:45:00,37.85,37.88,37.85,37.87,76400.0,31.8304,31.8556,31.8304,31.8472,76400.0
2014-01-02 12:50:00,37.87,37.87,37.83,37.86,80600.0,31.8472,31.8472,31.8135,31.8388,80600.0
2014-01-02 12:55:00,37.85,37.89,37.82,37.89,108400.0,31.8304,31.864,31.8051,31.864,108400.0
2014-01-02 13:00:00,37.89,37.9,37.85,37.85,111400.0,31.864,31.8724,31.8304,31.8304,111400.0
2014-01-02 13:05:00,37.86,37.86,37.79,37.8,184000.0,31.8388,31.8388,31.7799,31.7883,184000.0
2014-01-02 13:10:00,37.8,37.82,37.78,37.82,82300.0,31.7883,31.8051,31.7715,31.8051,82300.0
2014-01-02 13:15:00,37.81,37.83,37.8,37.81,106800.0,31.7967,31.8135,31.7883,31.7967,106800.0
2014-01-02 13:20:00,37.81,37.86,37.8,37.8,80800.0,31.7967,31.8388,31.7883,31.7883,80800.0
2014-01-02 13:25:00,37.8,37.87,37.8,37.86,116200.0,31.7883,31.8472,31.7883,31.8388,116200.0
2014-01-02 13:30:00,37.86,37.87,37.83,37.86,110600.0,31.8388,31.8472,31.8135,31.8388,110600.0
2014-01-02 13:35:00,37.87,37.89,37.83,37.86,94400.0,31.8472,31.864,31.8135,31.8388,94400.0
2014-01-02 13:40:00,37.86,37.89,37.85,37.88,66000.0,31.8388,31.864,31.8304,31.8556,66000.0
2014-01-02 13:45:00,37.87,37.94,37.86,37.92,116300.0,31.8472,31.9061,31.8388,31.8892,116300.0
2014-01-02 13:50:00,37.93,37.94,37.89,37.89,148100.0,31.8976,31.9061,31.864,31.864,148100.0
2014-01-02 13:55:00,37.9,37.92,37.89,37.91,88400.0,31.8724,31.8892,31.864,31.8808,88400.0
2014-01-02 14:00:00,37.91,37.93,37.89,37.91,61600.0,31.8808,31.8976,31.864,31.8808,61600.0
2014-01-02 14:05:00,37.91,37.94,37.9,37.91,225700.0,31.8808,31.9061,31.8724,31.8808,225700.0
2014-01-02 14:10:00,37.9,37.93,37.88,37.88,123800.0,31.8724,31.8976,31.8556,31.8556,123800.0
2014-01-02 14:15:00,37.87,37.89,37.84,37.85,226900.0,31.8472,31.864,31.822,31.8304,226900.0
2014-01-02 14:20:00,37.85,37.9,37.84,37.89,153100.0,31.8304,31.8724,31.822,31.864,153100.0
2014-01-02 14:25:00,37.89,37.91,37.89,37.9,127000.0,31.864,31.8808,31.864,31.8724,127000.0
2014-01-02 14:30:00,37.9,37.94,37.9,37.94,128000.0,31.8724,31.9061,31.8724,31.9061,128000.0
2014-01-02 14:35:00,37.93,37.96,37.93,37.95,123100.0,31.8976,31.9229,31.8976,31.9145,123100.0
2014-01-02 14:40:00,37.94,37.99,37.94,37.98,168500.0,31.9061,31.9481,31.9061,31.9397,168500.0
2014-01-02 14:45:00,37.98,38.0,37.97,37.99,123500.0,31.9397,31.9565,31.9313,31.9481,123500.0
2014-01-02 14:50:00,37.99,38.0,37.99,37.99,97800.0,31.9481,31.9565,31.9481,31.9481,97800.0
2014-01-02 14:55:00,37.99,37.99,37.91,37.94,399100.0,31.9481,31.9481,31.8808,31.9061,399100.0
2014-01-02 15:00:00,37.93,37.97,37.93,37.95,157200.0,31.8976,31.9313,31.8976,31.9145,157200.0
2014-01-02 15:05:00,37.94,37.98,37.93,37.95,293400.0,31.9061,31.9397,31.8976,31.9145,293400.0
2014-01-02 15:10:00,37.95,37.98,37.94,37.95,134800.0,31.9145,31.9397,31.9061,31.9145,134800.0
2014-01-02 15:15:00,37.95,38.0,37.95,37.98,198000.0,31.9145,31.9565,31.9145,31.9397,198000.0
2014-01-02 15:20:00,37.98,37.99,37.96,37.97,163500.0,31.9397,31.9481,31.9229,31.9313,163500.0
2014-01-02 15:25:00,37.96,37.97,37.93,37.93,190400.0,31.9229,31.9313,31.8976,31.8976,190400.0
2014-01-02 15:30:00,37.93,37.95,37.89,37.9,214300.0,31.8976,31.9145,31.864,31.8724,214300.0
2014-01-02 15:35:00,37.9,37.92,37.9,37.9,203800.0,31.8724,31.8892,31.8724,31.8724,203800.0
2014-01-02 15:40:00,37.9,37.92,37.89,37.89,300500.0,31.8724,31.8892,31.864,31.864,300500.0
2014-01-02 15:45:00,37.89,37.91,37.86,37.88,402000.0,31.864,31.8808,31.8388,31.8556,402000.0
2014-01-02 15:50:00,37.89,37.9,37.86,37.89,243900.0,31.864,31.8724,31.8388,31.864,243900.0
2014-01-02 15:55:00,37.88,37.89,37.83,37.85,742700.0,31.8556,31.864,31.8135,31.8304,742700.0
2014-01-03 09:30:00,37.65,37.79,37.56,37.78,463700.0,31.7632,31.8813,31.6872,31.8728,463700.0
2014-01-03 09:35:00,37.79,37.86,37.77,37.84,191500.0,31.8813,31.9403,31.8644,31.9235,191500.0
2014-01-03 09:40:00,37.84,37.85,37.7,37.71,430400.0,31.9235,31.9319,31.8053,31.8138,430400.0
2014-01-03 09:45:00,37.72,37.74,37.66,37.69,241400.0,31.8222,31.8391,31.7716,31.7969,241400.0
2014-01-03 09:50:00,37.69,37.74,37.65,37.67,130900.0,31.7969,31.8391,31.7632,31.78,130900.0
2014-01-03 09:55:00,37.68,37.72,37.66,37.68,100300.0,31.7885,31.8222,31.7716,31.7885,100300.0
2014-01-03 10:00:00,37.69,37.76,37.69,37.76,110000.0,31.7969,31.856,31.7969,31.856,110000.0
2014-01-03 10:05:00,37.76,37.77,37.73,37.76,102400.0,31.856,31.8644,31.8307,31.856,102400.0
2014-01-03 10:10:00,37.76,37.8,37.75,37.75,193500.0,31.856,31.8897,31.8475,31.8475,193500.0
2014-01-03 10:15:00,37.76,37.77,37.72,37.73,191500.0,31.856,31.8644,31.8222,31.8307,191500.0
2014-01-03 10:20:00,37.73,37.74,37.64,37.65,267900.0,31.8307,31.8391,31.7547,31.7632,267900.0
2014-01-03 10:25:00,37.65,37.68,37.59,37.68,366300.0,31.7632,31.7885,31.7125,31.7885,366300.0
2014-01-03 10:30:00,37.68,37.7,37.65,37.69,111600.0,31.7885,31.8053,31.7632,31.7969,111600.0
2014-01-03 10:35:00,37.69,37.7,37.68,37.68,97800.0,31.7969,31.8053,31.7885,31.7885,97800.0
2014-01-03 10:40:00,37.68,37.7,37.67,37.69,130600.0,31.7885,31.8053,31.78,31.7969,130600.0
2014-01-03 10:45:00,37.69,37.69,37.61,37.62,151800.0,31.7969,31.7969,31.7294,31.7379,151800.0
2014-01-03 10:50:00,37.62,37.64,37.61,37.63,160600.0,31.7379,31.7547,31.7294,31.7463,160600.0
2014-01-03 10:55:00,37.63,37.65,37.62,37.64,197200.0,31.7463,31.7632,31.7379,31.7547,197200.0
2014-01-03 11:00:00,37.65,37.66,37.62,37.64,182700.0,31.7632,31.7716,31.7379,31.7547,182700.0
2014-01-03 11:05:00,37.63,37.67,37.61,37.66,119700.0,31.7463,31.78,31.7294,31.7716,119700.0
2014-01-03 11:10:00,37.66,37.67,37.62,37.64,145100.0,31.7716,31.78,31.7379,31.7547,145100.0
2014-01-03 11:15:00,37.64,37.65,37.61,37.64,127100.0,31.7547,31.7632,31.7294,31.7547,127100.0
2014-01-03 11:20:00,37.65,37.65,37.61,37.63,102500.0,31.7632,31.7632,31.7294,31.7463,102500.0
2014-01-03 11:25:00,37.63,37.64,37.57,37.57,163500.0,31.7463,31.7547,31.6957,31.6957,163500.0
2014-01-03 11:30:00,37.58,37.6,37.58,37.6,73200.0,31.7041,31.721,31.7041,31.721,73200.0
2014-01-03 11:35:00,37.6,37.66,37.59,37.66,112100.0,31.721,31.7716,31.7125,31.7716,112100.0
2014-01-03 11:40:00,37.66,37.67,37.64,37.66,81100.0,31.7716,31.78,31.7547,31.7716,81100.0
2014-01-03 11:45:00,37.66,37.67,37.64,37.64,110400.0,31.7716,31.78,31.7547,31.7547,110400.0
2014-01-03 11:50:00,37.64,37.65,37.61,37.62,67600.0,31.7547,31.7632,31.7294,31.7379,67600.0
2014-01-03 11:55:00,37.62,37.65,37.62,37.64,164100.0,31.7379,31.7632,31.7379,31.7547,164100.0
2014-01-03 12:00:00,37.64,37.67,37.63,37.66,87900.0,31.7547,31.78,31.7463,31.7716,87900.0
2014-01-03 12:05:00,37.67,37.69,37.65,37.68,78900.0,31.78,31.7969,31.7632,31.7885,78900.0
2014-01-03 12:10:00,37.69,37.71,37.68,37.69,116000.0,31.7969,31.8138,31.7885,31.7969,116000.0
2014-01-03 12:15:00,37.69,37.72,37.69,37.7,46600.0,31.7969,31.8222,31.7969,31.8053,46600.0
2014-01-03 12:20:00,37.7,37.71,37.69,37.7,85500.0,31.8053,31.8138,31.7969,31.8053,85500.0
2014-01-03 12:25:00,37.7,37.72,37.7,37.71,91700.0,31.8053,31.8222,31.8053,31.8138,91700.0
2014-01-03 12:30:00,37.71,37.73,37.7,37.73,107800.0,31.8138,31.8307,31.8053,31.8307,107800.0
2014-01-03 12:35:00,37.73,37.77,37.73,37.77,94200.0,31.8307,31.8644,31.8307,31.8644,94200.0
2014-01-03 12:40:00,37.77,37.79,37.75,37.77,74600.0,31.8644,31.8813,31.8475,31.8644,74600.0
2014-01-03 12:45:00,37.77,37.78,37.76,37.78,41800.0,31.8644,31.8728,31.856,31.8728,41800.0
2014-01-03 12:50:00,37.77,37.78,37.76,37.77,92500.0,31.8644,31.8728,31.856,31.8644,92500.0
2014-01-03 12:55:00,37.77,37.79,37.76,37.76,77000.0,31.8644,31.8813,31.856,31.856,77000.0
2014-01-03 13:00:00,37.77,37.77,37.74,37.74,50000.0,31.8644,31.8644,31.8391,31.8391,50000.0
2014-01-03 13:05:00,37.74,37.77,37.71,37.72,194800.0,31.8391,31.8644,31.8138,31.8222,194800.0
2014-01-03 13:10:00,37.72,37.72,37.69,37.7,134600.0,31.8222,31.8222,31.7969,31.8053,134600.0
2014-01-03 13:15:00,37.7,37.72,37.69,37.72,92300.0,31.8053,31.8222,31.7969,31.8222,92300.0
2014-01-03 13:20:00,37.72,37.74,37.71,37.74,35300.0,31.8222,31.8391,31.8138,31.8391,35300.0
2014-01-03 13:25:00,37.73,37.75,37.69,37.69,96200.0,31.8307,31.8475,31.7969,31.7969,96200.0
2014-01-03 13:30:00,37.7,37.7,37.66,37.66,70400.0,31.8053,31.8053,31.7716,31.7716,70400.0
2014-01-03 13:35:00,37.66,37.67,37.64,37.66,56800.0,31.7716,31.78,31.7547,31.7716,56800.0
2014-01-03 13:40:00,37.67,37.68,37.64,37.66,92900.0,31.78,31.7885,31.7547,31.7716,92900.0
2014-01-03 13:45:00,37.66,37.66,37.64,37.64,35400.0,31.7716,31.7716,31.7547,31.7547,35400.0
2014-01-03 13:50:00,37.65,37.68,37.65,37.65,72600.0,31.7632,31.7885,31.7632,31.7632,72600.0
2014-01-03 13:55:00,37.66,37.66,37.64,37.65,88400.0,31.7716,31.7716,31.7547,31.7632,88400.0
2014-01-03 14:00:00,37.66,37.68,37.62,37.65,160600.0,31.7716,31.7885,31.7379,31.7632,160600.0
2014-01-03 14:05:00,37.64,37.65,37.61,37.62,56100.0,31.7547,31.7632,31.7294,31.7379,56100.0
2014-01-03 14:10:00,37.62,37.63,37.6,37.61,139800.0,31.7379,31.7463,31.721,31.7294,139800.0
2014-01-03 14:15:00,37.6,37.61,37.58,37.58,156600.0,31.721,31.7294,31.7041,31.7041,156600.0
2014-01-03 14:20:00,37.58,37.6,37.56,37.6,108600.0,31.7041,31.721,31.6872,31.721,108600.0
2014-01-03 14:25:00,37.6,37.6,37.58,37.59,82600.0,31.721,31.721,31.7041,31.7125,82600.0
2014-01-03 14:30:00,37.6,37.6,37.57,37.59,95400.0,31.721,31.721,31.6957,31.7125,95400.0
2014-01-03 14:35:00,37.59,37.6,37.58,37.59,53700.0,31.7125,31.721,31.7041,31.7125,53700.0
2014-01-03 14:40:00,37.6,37.61,37.59,37.61,69900.0,31.721,31.7294,31.7125,31.7294,69900.0
2014-01-03 14:45:00,37.6,37.67,37.6,37.66,150000.0,31.721,31.78,31.721,31.7716,150000.0
2014-01-03 14:50:00,37.67,37.68,37.66,37.68,127900.0,31.78,31.7885,31.7716,31.7885,127900.0
2014-01-03 14:55:00,37.67,37.68,37.63,37.64,144500.0,31.78,31.7885,31.7463,31.7547,144500.0
2014-01-03 15:00:00,37.65,37.66,37.64,37.65,76600.0,31.7632,31.7716,31.7547,31.7632,76600.0
2014-01-03 15:05:00,37.65,37.67,37.65,37.66,87200.0,31.7632,31.78,31.7632,31.7716,87200.0
2014-01-03 15:10:00,37.66,37.71,37.66,37.7,256800.0,31.7716,31.8138,31.7716,31.8053,256800.0
2014-01-03 15:15:00,37.71,37.73,37.7,37.7,181700.0,31.8138,31.8307,31.8053,31.8053,181700.0
2014-01-03 15:20:00,37.7,37.71,37.68,37.68,262600.0,31.8053,31.8138,31.7885,31.7885,262600.0
2014-01-03 15:25:00,37.68,37.7,37.67,37.69,111100.0,31.7885,31.8053,31.78,31.7969,111100.0
2014-01-03 15:30:00,37.7,37.71,37.68,37.69,141300.0,31.8053,31.8138,31.7885,31.7969,141300.0
2014-01-03 15:35:00,37.69,37.72,37.69,37.69,137600.0,31.7969,31.8222,31.7969,31.7969,137600.0
2014-01-03 15:40:00,37.69,37.7,37.66,37.68,268100.0,31.7969,31.8053,31.7716,31.7885,268100.0
2014-01-03 15:45:00,37.67,37.68,37.63,37.65,438400.0,31.78,31.7885,31.7463,31.7632,438400.0
2014-01-03 15:50:00,37.66,37.66,37.6,37.62,307800.0,31.7716,31.7716,31.721,31.7379,307800.0
2014-01-03 15:55:00,37.61,37.63,37.6,37.61,391200.0,31.7294,31.7463,31.721,31.7294,391200.0
2014-01-06 09:30:00,37.61,37.68,37.56,37.6,590800.0,31.7294,31.7885,31.6872,31.721,590800.0
2014-01-06 09:35:00,37.6,37.68,37.6,37.64,536500.0,31.721,31.7885,31.721,31.7547,536500.0
2014-01-06 09:40:00,37.64,37.65,37.56,37.57,159500.0,31.7547,31.7632,31.6872,31.6957,159500.0
2014-01-06 09:45:00,37.58,37.59,37.53,37.57,132900.0,31.7041,31.7125,31.6619,31.6957,132900.0
2014-01-06 09:50:00,37.57,37.61,37.55,37.58,289000.0,31.6957,31.7294,31.6788,31.7041,289000.0
2014-01-06 09:55:00,37.57,37.67,37.57,37.66,301500.0,31.6957,31.78,31.6957,31.7716,301500.0
2014-01-06 10:00:00,37.66,37.68,37.61,37.61,396700.0,31.7716,31.7885,31.7294,31.7294,396700.0
2014-01-06 10:05:00,37.61,37.65,37.6,37.64,170500.0,31.7294,31.7632,31.721,31.7547,170500.0
2014-01-06 10:10:00,37.63,37.67,37.6,37.66,187200.0,31.7463,31.78,31.721,31.7716,187200.0
2014-01-06 10:15:00,37.66,37.7,37.63,37.69,161100.0,31.7716,31.8053,31.7463,31.7969,161100.0
2014-01-06 10:20:00,37.69,37.78,37.69,37.76,358000.0,31.7969,31.8728,31.7969,31.856,358000.0
2014-01-06 10:25:00,37.76,37.8,37.73,37.79,354000.0,31.856,31.8897,31.8307,31.8813,354000.0
2014-01-06 10:30:00,37.79,37.8,37.75,37.79,179600.0,31.8813,31.8897,31.8475,31.8813,179600.0
2014-01-06 10:35:00,37.79,37.79,37.72,37.72,197000.0,31.8813,31.8813,31.8222,31.8222,197000.0
2014-01-06 10:40:00,37.72,37.75,37.69,37.69,189200.0,31.8222,31.8475,31.7969,31.7969,189200.0
2014-01-06 10:45:00,37.7,37.72,37.67,37.72,277900.0,31.8053,31.8222,31.78,31.8222,277900.0
2014-01-06 10:50:00,37.72,37.76,37.67,37.68,279700.0,31.8222,31.856,31.78,31.7885,279700.0
2014-01-06 10:55:00,37.68,37.7,37.58,37.58,145900.0,31.7885,31.8053,31.7041,31.7041,145900.0
2014-01-06 11:00:00,37.59,37.64,37.57,37.62,178300.0,31.7125,31.7547,31.6957,31.7379,178300.0
2014-01-06 11:05:00,37.62,37.63,37.58,37.59,138700.0,31.7379,31.7463,31.7041,31.7125,138700.0
2014-01-06 11:10:00,37.6,37.6,37.53,37.54,162000.0,31.721,31.721,31.6619,31.6704,162000.0
2014-01-06 11:15:00,37.55,37.55,37.48,37.52,195100.0,31.6788,31.6788,31.6197,31.6535,195100.0
2014-01-06 11:20:00,37.51,37.58,37.51,37.55,308100.0,31.6451,31.7041,31.6451,31.6788,308100.0
2014-01-06 11:25:00,37.55,37.56,37.5,37.52,144300.0,31.6788,31.6872,31.6366,31.6535,144300.0
2014-01-06 11:30:00,37.53,37.54,37.5,37.52,119700.0,31.6619,31.6704,31.6366,31.6535,119700.0
2014-01-06 11:35:00,37.53,37.54,37.51,37.53,93500.0,31.6619,31.6704,31.6451,31.6619,93500.0
2014-01-06 11:40:00,37.54,37.59,37.53,37.59,171200.0,31.6704,31.7125,31.6619,31.7125,171200.0
2014-01-06 11:45:00,37.58,37.59,37.56,37.58,108200.0,31.7041,31.7125,31.6872,31.7041,108200.0
2014-01-06 11:50:00,37.58,37.61,37.57,37.6,136700.0,31.7041,31.7294,31.6957,31.721,136700.0
2014-01-06 11:55:00,37.6,37.61,37.58,37.6,176400.0,31.721,31.7294,31.7041,31.721,176400.0
2014-01-06 12:00:00,37.61,37.62,37.56,37.56,175200.0,31.7294,31.7379,31.6872,31.6872,175200.0
2014-01-06 12:05:00,37.57,37.58,37.56,37.57,89000.0,31.6957,31.7041,31.6872,31.6957,89000.0
2014-01-06 12:10:00,37.56,37.6,37.54,37.57,106000.0,31.6872,31.721,31.6704,31.6957,106000.0
2014-01-06 12:15:00,37.57,37.58,37.55,37.56,118900.0,31.6957,31.7041,31.6788,31.6872,118900.0
2014-01-06 12:20:00,37.56,37.57,37.55,37.55,78100.0,31.6872,31.6957,31.6788,31.6788,78100.0
2014-01-06 12:25:00,37.56,37.56,37.5,37.5,217900.0,31.6872,31.6872,31.6366,31.6366,217900.0
2014-01-06 12:30:00,37.5,37.52,37.48,37.5,136700.0,31.6366,31.6535,31.6197,31.6366,136700.0
2014-01-06 12:35:00,37.5,37.52,37.49,37.5,177100.0,31.6366,31.6535,31.6282,31.6366,177100.0
2014-01-06 12:40:00,37.49,37.5,37.41,37.42,179700.0,31.6282,31.6366,31.5607,31.5691,179700.0
2014-01-06 12:45:00,37.42,37.46,37.42,37.45,176300.0,31.5691,31.6029,31.5691,31.5944,176300.0
2014-01-06 12:50:00,37.46,37.5,37.45,37.5,72700.0,31.6029,31.6366,31.5944,31.6366,72700.0
2014-01-06 12:55:00,37.5,37.52,37.49,37.52,103400.0,31.6366,31.6535,31.6282,31.6535,103400.0
2014-01-06 13:00:00,37.52,37.57,37.5,37.56,179200.0,31.6535,31.6957,31.6366,31.6872,179200.0
2014-01-06 13:05:00,37.56,37.65,37.56,37.61,215700.0,31.6872,31.7632,31.6872,31.7294,215700.0
2014-01-06 13:10:00,37.62,37.62,37.57,37.59,84400.0,31.7379,31.7379,31.6957,31.7125,84400.0
2014-01-06 13:15:00,37.6,37.64,37.59,37.63,65700.0,31.721,31.7547,31.7125,31.7463,65700.0
2014-01-06 13:20:00,37.63,37.64,37.6,37.61,65100.0,31.7463,31.7547,31.721,31.7294,65100.0
2014-01-06 13:25:00,37.61,37.66,37.61,37.65,151000.0,31.7294,31.7716,31.7294,31.7632,151000.0
2014-01-06 13:30:00,37.65,37.66,37.6,37.6,120200.0,31.7632,31.7716,31.721,31.721,120200.0
2014-01-06 13:35:00,37.61,37.62,37.58,37.62,86500.0,31.7294,31.7379,31.7041,31.7379,86500.0
2014-01-06 13:40:00,37.62,37.62,37.59,37.6,60200.0,31.7379,31.7379,31.7125,31.721,60200.0
2014-01-06 13:45:00,37.6,37.62,37.6,37.61,60300.0,31.721,31.7379,31.721,31.7294,60300.0
2014-01-06 13:50:00,37.62,37.72,37.61,37.69,216600.0,31.7379,31.8222,31.7294,31.7969,216600.0
2014-01-06 13:55:00,37.69,37.72,37.68,37.69,92400.0,31.7969,31.8222,31.7885,31.7969,92400.0
2014-01-06 14:00:00,37.69,37.71,37.67,37.67,51800.0,31.7969,31.8138,31.78,31.78,51800.0
2014-01-06 14:05:00,37.67,37.68,37.63,37.66,85600.0,31.78,31.7885,31.7463,31.7716,85600.0
2014-01-06 14:10:00,37.66,37.69,37.65,37.68,103800.0,31.7716,31.7969,31.7632,31.7885,103800.0
2014-01-06 14:15:00,37.67,37.68,37.63,37.63,51300.0,31.78,31.7885,31.7463,31.7463,51300.0
2014-01-06 14:20:00,37.64,37.69,37.63,37.67,82500.0,31.7547,31.7969,31.7463,31.78,82500.0
2014-01-06 14:25:00,37.68,37.68,37.65,37.66,85400.0,31.7885,31.7885,31.7632,31.7716,85400.0
2014-01-06 14:30:00,37.67,37.71,37.66,37.69,81200.0,31.78,31.8138,31.7716,31.7969,81200.0
2014-01-06 14:35:00,37.68,37.73,37.68,37.72,85100.0,31.7885,31.8307,31.7885,31.8222,85100.0
2014-01-06 14:40:00,37.72,37.76,37.71,37.73,142000.0,31.8222,31.856,31.8138,31.8307,142000.0
2014-01-06 14:45:00,37.72,37.73,37.67,37.69,128000.0,31.8222,31.8307,31.78,31.7969,128000.0
2014-01-06 14:50:00,37.7,37.71,37.67,37.67,104600.0,31.8053,31.8138,31.78,31.78,104600.0
2014-01-06 14:55:00,37.67,37.71,37.67,37.7,115400.0,31.78,31.8138,31.78,31.8053,115400.0
2014-01-06 15:00:00,37.7,37.7,37.65,37.66,170300.0,31.8053,31.8053,31.7632,31.7716,170300.0
2014-01-06 15:05:00,37.66,37.67,37.65,37.66,87500.0,31.7716,31.78,31.7632,31.7716,87500.0
2014-01-06 15:10:00,37.65,37.68,37.64,37.67,139500.0,31.7632,31.7885,31.7547,31.78,139500.0
2014-01-06 15:15:00,37.67,37.68,37.65,37.65,120300.0,31.78,31.7885,31.7632,31.7632,120300.0
2014-01-06 15:20:00,37.65,37.67,37.63,37.65,111200.0,31.7632,31.78,31.7463,31.7632,111200.0
2014-01-06 15:25:00,37.65,37.66,37.61,37.61,169600.0,31.7632,31.7716,31.7294,31.7294,169600.0
2014-01-06 15:30:00,37.62,37.62,37.54,37.55,205100.0,31.7379,31.7379,31.6704,31.6788,205100.0
2014-01-06 15:35:00,37.55,37.57,37.52,37.52,230200.0,31.6788,31.6957,31.6535,31.6535,230200.0
2014-01-06 15:40:00,37.52,37.53,37.46,37.48,503400.0,31.6535,31.6619,31.6029,31.6197,503400.0
2014-01-06 15:45:00,37.49,37.51,37.48,37.5,479800.0,31.6282,31.6451,31.6197,31.6366,479800.0
2014-01-06 15:50:00,37.5,37.51,37.49,37.5,205400.0,31.6366,31.6451,31.6282,31.6366,205400.0
2014-01-06 15:55:00,37.51,37.54,37.46,37.46,782500.0,31.6451,31.6704,31.6029,31.6029,782500.0
2014-01-07 09:30:00,37.66,37.66,37.5,37.59,358700.0,31.7716,31.7716,31.6366,31.7125,358700.0
2014-01-07 09:35:00,37.6,37.67,37.59,37.66,408700.0,31.721,31.78,31.7125,31.7716,408700.0
2014-01-07 09:40:00,37.65,37.69,37.62,37.67,243600.0,31.7632,31.7969,31.7379,31.78,243600.0
2014-01-07 09:45:00,37.68,37.69,37.62,37.63,270300.0,31.7885,31.7969,31.7379,31.7463,270300.0
2014-01-07 09:50:00,37.63,37.64,37.55,37.56,178600.0,31.7463,31.7547,31.6788,31.6872,178600.0
2014-01-07 09:55:00,37.55,37.57,37.54,37.56,165800.0,31.6788,31.6957,31.6704,31.6872,165800.0
2014-01-07 10:00:00,37.55,37.57,37.54,37.55,266700.0,31.6788,31.6957,31.6704,31.6788,266700.0
2014-01-07 10:05:00,37.55,37.64,37.52,37.64,256800.0,31.6788,31.7547,31.6535,31.7547,256800.0
2014-01-07 10:10:00,37.64,37.71,37.64,37.7,153700.0,31.7547,31.8138,31.7547,31.8053,153700.0
2014-01-07 10:15:00,37.7,37.74,37.7,37.73,274800.0,31.8053,31.8391,31.8053,31.8307,274800.0
2014-01-07 10:20:00,37.72,37.74,37.64,37.66,245800.0,31.8222,31.8391,31.7547,31.7716,245800.0
2014-01-07 10:25:00,37.66,37.68,37.62,37.66,185800.0,31.7716,31.7885,31.7379,31.7716,185800.0
2014-01-07 10:30:00,37.66,37.68,37.65,37.67,146700.0,31.7716,31.7885,31.7632,31.78,146700.0
2014-01-07 10:35:00,37.66,37.68,37.63,37.64,100000.0,31.7716,31.7885,31.7463,31.7547,100000.0
2014-01-07 10:40:00,37.64,37.68,37.64,37.65,129900.0,31.7547,31.7885,31.7547,31.7632,129900.0
2014-01-07 10:45:00,37.66,37.69,37.63,37.65,216800.0,31.7716,31.7969,31.7463,31.7632,216800.0
2014-01-07 10:50:00,37.65,37.69,37.63,37.63,179700.0,31.7632,31.7969,31.7463,31.7463,179700.0
2014-01-07 10:55:00,37.63,37.64,37.58,37.62,200900.0,31.7463,31.7547,31.7041,31.7379,200900.0
2014-01-07 11:00:00,37.62,37.63,37.6,37.61,128300.0,31.7379,31.7463,31.721,31.7294,128300.0
2014-01-07 11:05:00,37.61,37.67,37.61,37.65,164800.0,31.7294,31.78,31.7294,31.7632,164800.0
2014-01-07 11:10:00,37.65,37.65,37.6,37.64,194400.0,31.7632,31.7632,31.721,31.7547,194400.0
2014-01-07 11:15:00,37.63,37.68,37.62,37.68,103200.0,31.7463,31.7885,31.7379,31.7885,103200.0
2014-01-07 11:20:00,37.69,37.7,37.67,37.69,133000.0,31.7969,31.8053,31.78,31.7969,133000.0
2014-01-07 11:25:00,37.68,37.73,37.68,37.73,119200.0,31.7885,31.8307,31.7885,31.8307,119200.0
2014-01-07 11:30:00,37.72,37.74,37.7,37.74,117700.0,31.8222,31.8391,31.8053,31.8391,117700.0
2014-01-07 11:35:00,37.73,37.75,37.72,37.73,92500.0,31.8307,31.8475,31.8222,31.8307,92500.0
2014-01-07 11:40:00,37.73,37.74,37.7,37.73,132700.0,31.8307,31.8391,31.8053,31.8307,132700.0
2014-01-07 11:45:00,37.73,37.74,37.68,37.69,128600.0,31.8307,31.8391,31.7885,31.7969,128600.0
2014-01-07 11:50:00,37.7,37.7,37.64,37.65,108000.0,31.8053,31.8053,31.7547,31.7632,108000.0
2014-01-07 11:55:00,37.66,37.67,37.63,37.65,95400.0,31.7716,31.78,31.7463,31.7632,95400.0
2014-01-07 12:00:00,37.65,37.67,37.62,37.64,156600.0,31.7632,31.78,31.7379,31.7547,156600.0
2014-01-07 12:05:00,37.65,37.68,37.65,37.67,106000.0,31.7632,31.7885,31.7632,31.78,106000.0
2014-01-07 12:10:00,37.68,37.68,37.62,37.65,655200.0,31.7885,31.7885,31.7379,31.7632,655200.0
2014-01-07 12:15:00,37.65,37.68,37.64,37.68,415100.0,31.7632,31.7885,31.7547,31.7885,415100.0
2014-01-07 12:20:00,37.68,37.71,37.68,37.7,121100.0,31.7885,31.8138,31.7885,31.8053,121100.0
2014-01-07 12:25:00,37.7,37.72,37.69,37.72,102200.0,31.8053,31.8222,31.7969,31.8222,102200.0
2014-01-07 12:30:00,37.72,37.76,37.71,37.73,177900.0,31.8222,31.856,31.8138,31.8307,177900.0
2014-01-07 12:35:00,37.72,37.76,37.71,37.75,127700.0,31.8222,31.856,31.8138,31.8475,127700.0
2014-01-07 12:40:00,37.75,37.79,37.74,37.78,126900.0,31.8475,31.8813,31.8391,31.8728,126900.0
2014-01-07 12:45:00,37.79,37.8,37.76,37.79,203100.0,31.8813,31.8897,31.856,31.8813,203100.0
2014-01-07 12:50:00,37.79,37.84,37.79,37.81,258200.0,31.8813,31.9235,31.8813,31.8982,258200.0
2014-01-07 12:55:00,37.8,37.82,37.8,37.82,88400.0,31.8897,31.9066,31.8897,31.9066,88400.0
2014-01-07 13:00:00,37.82,37.82,37.79,37.8,118400.0,31.9066,31.9066,31.8813,31.8897,118400.0
2014-01-07 13:05:00,37.8,37.81,37.78,37.78,108700.0,31.8897,31.8982,31.8728,31.8728,108700.0
2014-01-07 13:10:00,37.78,37.79,37.75,37.77,148500.0,31.8728,31.8813,31.8475,31.8644,148500.0
2014-01-07 13:15:00,37.77,37.78,37.75,37.76,81900.0,31.8644,31.8728,31.8475,31.856,81900.0
2014-01-07 13:20:00,37.76,37.81,37.75,37.8,159500.0,31.856,31.8982,31.8475,31.8897,159500.0
2014-01-07 13:25:00,37.8,37.84,37.79,37.83,123700.0,31.8897,31.9235,31.8813,31.915,123700.0
2014-01-07 13:30:00,37.84,37.86,37.82,37.85,284900.0,31.9235,31.9403,31.9066,31.9319,284900.0
2014-01-07 13:35:00,37.85,37.87,37.84,37.85,267500.0,31.9319,31.9488,31.9235,31.9319,267500.0
2014-01-07 13:40:00,37.85,37.86,37.82,37.82,133500.0,31.9319,31.9403,31.9066,31.9066,133500.0
2014-01-07 13:45:00,37.82,37.84,37.78,37.78,242100.0,31.9066,31.9235,31.8728,31.8728,242100.0
2014-01-07 13:50:00,37.79,37.81,37.76,37.77,147100.0,31.8813,31.8982,31.856,31.8644,147100.0
2014-01-07 13:55:00,37.77,37.79,37.76,37.76,71100.0,31.8644,31.8813,31.856,31.856,71100.0
2014-01-07 14:00:00,37.76,37.78,37.74,37.76,204400.0,31.856,31.8728,31.8391,31.856,204400.0
2014-01-07 14:05:00,37.75,37.82,37.74,37.82,286400.0,31.8475,31.9066,31.8391,31.9066,286400.0
2014-01-07 14:10:00,37.82,37.82,37.78,37.79,152400.0,31.9066,31.9066,31.8728,31.8813,152400.0
2014-01-07 14:15:00,37.79,37.79,37.76,37.77,179200.0,31.8813,31.8813,31.856,31.8644,179200.0
2014-01-07 14:20:00,37.76,37.77,37.74,37.77,147500.0,31.856,31.8644,31.8391,31.8644,147500.0
2014-01-07 14:25:00,37.77,37.81,37.76,37.79,98400.0,31.8644,31.8982,31.856,31.8813,98400.0
2014-01-07 14:30:00,37.79,37.83,37.79,37.82,182300.0,31.8813,31.915,31.8813,31.9066,182300.0
2014-01-07 14:35:00,37.82,37.83,37.78,37.8,141900.0,31.9066,31.915,31.8728,31.8897,141900.0
2014-01-07 14:40:00,37.8,37.84,37.8,37.82,151300.0,31.8897,31.9235,31.8897,31.9066,151300.0
2014-01-07 14:45:00,37.81,37.82,37.77,37.79,256400.0,31.8982,31.9066,31.8644,31.8813,256400.0
2014-01-07 14:50:00,37.78,37.8,37.78,37.79,96400.0,31.8728,31.8897,31.8728,31.8813,96400.0
2014-01-07 14:55:00,37.79,37.81,37.79,37.8,143200.0,31.8813,31.8982,31.8813,31.8897,143200.0
2014-01-07 15:00:00,37.79,37.82,37.79,37.8,136100.0,31.8813,31.9066,31.8813,31.8897,136100.0
2014-01-07 15:05:00,37.8,37.85,37.8,37.84,225900.0,31.8897,31.9319,31.8897,31.9235,225900.0
2014-01-07 15:10:00,37.84,37.85,37.82,37.82,135300.0,31.9235,31.9319,31.9066,31.9066,135300.0
2014-01-07 15:15:00,37.82,37.86,37.82,37.86,217100.0,31.9066,31.9403,31.9066,31.9403,217100.0
2014-01-07 15:20:00,37.86,37.87,37.84,37.86,199000.0,31.9403,31.9488,31.9235,31.9403,199000.0
2014-01-07 15:25:00,37.86,37.87,37.84,37.84,161300.0,31.9403,31.9488,31.9235,31.9235,161300.0
2014-01-07 15:30:00,37.84,37.87,37.84,37.87,191900.0,31.9235,31.9488,31.9235,31.9488,191900.0
2014-01-07 15:35:00,37.86,37.88,37.84,37.87,402200.0,31.9403,31.9572,31.9235,31.9488,402200.0
2014-01-07 15:40:00,37.88,37.93,37.87,37.93,431000.0,31.9572,31.9994,31.9488,31.9994,431000.0
2014-01-07 15:45:00,37.92,37.92,37.85,37.85,341400.0,31.991,31.991,31.9319,31.9319,341400.0
2014-01-07 15:50:00,37.85,37.89,37.85,37.85,475300.0,31.9319,31.9656,31.9319,31.9319,475300.0
2014-01-07 15:55:00,37.85,37.86,37.82,37.83,839000.0,31.9319,31.9403,31.9066,31.915,839000.0
2014-01-08 09:30:00,37.8,37.8,37.67,37.75,440300.0,31.8897,31.8897,31.78,31.8475,440300.0
2014-01-08 09:35:00,37.75,37.83,37.7,37.83,391800.0,31.8475,31.915,31.8053,31.915,391800.0
2014-01-08 09:40:00,37.83,37.84,37.74,37.75,165400.0,31.915,31.9235,31.8391,31.8475,165400.0
2014-01-08 09:45:00,37.75,37.79,37.7,37.71,218700.0,31.8475,31.8813,31.8053,31.8138,218700.0
2014-01-08 09:50:00,37.71,37.77,37.68,37.73,197700.0,31.8138,31.8644,31.7885,31.8307,197700.0
2014-01-08 09:55:00,37.73,37.81,37.73,37.8,185100.0,31.8307,31.8982,31.8307,31.8897,185100.0
2014-01-08 10:00:00,37.8,37.8,37.76,37.76,184000.0,31.8897,31.8897,31.856,31.856,184000.0
2014-01-08 10:05:00,37.76,37.79,37.72,37.72,125400.0,31.856,31.8813,31.8222,31.8222,125400.0
2014-01-08 10:10:00,37.73,37.73,37.65,37.67,142300.0,31.8307,31.8307,31.7632,31.78,142300.0
2014-01-08 10:15:00,37.67,37.71,37.66,37.7,190300.0,31.78,31.8138,31.7716,31.8053,190300.0
2014-01-08 10:20:00,37.7,37.77,37.69,37.76,349500.0,31.8053,31.8644,31.7969,31.856,349500.0
2014-01-08 10:25:00,37.75,37.77,37.67,37.67,242700.0,31.8475,31.8644,31.78,31.78,242700.0
2014-01-08 10:30:00,37.67,37.79,37.67,37.77,218600.0,31.78,31.8813,31.78,31.8644,218600.0
2014-01-08 10:35:00,37.79,37.81,37.74,37.75,260800.0,31.8813,31.8982,31.8391,31.8475,260800.0
2014-01-08 10:40:00,37.75,37.77,37.73,37.75,197400.0,31.8475,31.8644,31.8307,31.8475,197400.0
2014-01-08 10:45:00,37.75,37.77,37.73,37.77,403800.0,31.8475,31.8644,31.8307,31.8644,403800.0
2014-01-08 10:50:00,37.76,37.85,37.76,37.83,230600.0,31.856,31.9319,31.856,31.915,230600.0
2014-01-08 10:55:00,37.84,37.88,37.83,37.86,142100.0,31.9235,31.9572,31.915,31.9403,142100.0
2014-01-08 11:00:00,37.86,37.9,37.86,37.89,217200.0,31.9403,31.9741,31.9403,31.9656,217200.0
2014-01-08 11:05:00,37.89,37.91,37.86,37.88,146600.0,31.9656,31.9825,31.9403,31.9572,146600.0
2014-01-08 11:10:00,37.88,37.9,37.82,37.82,118600.0,31.9572,31.9741,31.9066,31.9066,118600.0
2014-01-08 11:15:00,37.83,37.84,37.79,37.79,83200.0,31.915,31.9235,31.8813,31.8813,83200.0
2014-01-08 11:20:00,37.8,37.83,37.79,37.81,84200.0,31.8897,31.915,31.8813,31.8982,84200.0
2014-01-08 11:25:00,37.81,37.86,37.81,37.85,130700.0,31.8982,31.9403,31.8982,31.9319,130700.0
2014-01-08 11:30:00,37.85,37.85,37.77,37.8,140400.0,31.9319,31.9319,31.8644,31.8897,140400.0
2014-01-08 11:35:00,37.8,37.8,37.76,37.77,110900.0,31.8897,31.8897,31.856,31.8644,110900.0
2014-01-08 11:40:00,37.78,37.79,37.75,37.77,204800.0,31.8728,31.8813,31.8475,31.8644,204800.0
2014-01-08 11:45:00,37.76,37.77,37.72,37.72,98900.0,31.856,31.8644,31.8222,31.8222,98900.0
2014-01-08 11:50:00,37.72,37.73,37.68,37.7,127600.0,31.8222,31.8307,31.7885,31.8053,127600.0
2014-01-08 11:55:00,37.71,37.74,37.7,37.72,75500.0,31.8138,31.8391,31.8053,31.8222,75500.0
2014-01-08 12:00:00,37.72,37.75,37.71,37.72,85300.0,31.8222,31.8475,31.8138,31.8222,85300.0
2014-01-08 12:05:00,37.73,37.73,37.71,37.72,71200.0,31.8307,31.8307,31.8138,31.8222,71200.0
2014-01-08 12:10:00,37.73,37.74,37.71,37.71,112200.0,31.8307,31.8391,31.8138,31.8138,112200.0
2014-01-08 12:15:00,37.71,37.72,37.69,37.69,54600.0,31.8138,31.8222,31.7969,31.7969,54600.0
2014-01-08 12:20:00,37.69,37.73,37.69,37.73,60400.0,31.7969,31.8307,31.7969,31.8307,60400.0
2014-01-08 12:25:00,37.73,37.73,37.7,37.7,80900.0,31.8307,31.8307,31.8053,31.8053,80900.0
2014-01-08 12:30:00,37.71,37.72,37.67,37.67,117000.0,31.8138,31.8222,31.78,31.78,117000.0
2014-01-08 12:35:00,37.67,37.7,37.67,37.7,103200.0,31.78,31.8053,31.78,31.8053,103200.0
2014-01-08 12:40:00,37.7,37.75,37.69,37.75,186600.0,31.8053,31.8475,31.7969,31.8475,186600.0
2014-01-08 12:45:00,37.75,37.76,37.73,37.73,88200.0,31.8475,31.856,31.8307,31.8307,88200.0
2014-01-08 12:50:00,37.73,37.76,37.72,37.76,84600.0,31.8307,31.856,31.8222,31.856,84600.0
2014-01-08 12:55:00,37.76,37.76,37.7,37.7,105600.0,31.856,31.856,31.8053,31.8053,105600.0
2014-01-08 13:00:00,37.7,37.72,37.68,37.69,197500.0,31.8053,31.8222,31.7885,31.7969,197500.0
2014-01-08 13:05:00,37.69,37.75,37.69,37.75,69300.0,31.7969,31.8475,31.7969,31.8475,69300.0
2014-01-08 13:10:00,37.75,37.8,37.74,37.8,117900.0,31.8475,31.8897,31.8391,31.8897,117900.0
2014-01-08 13:15:00,37.79,37.8,37.72,37.73,133600.0,31.8813,31.8897,31.8222,31.8307,133600.0
2014-01-08 13:20:00,37.74,37.8,37.73,37.8,126600.0,31.8391,31.8897,31.8307,31.8897,126600.0
2014-01-08 13:25:00,37.79,37.81,37.79,37.79,227000.0,31.8813,31.8982,31.8813,31.8813,227000.0
2014-01-08 13:30:00,37.79,37.81,37.79,37.8,213500.0,31.8813,31.8982,31.8813,31.8897,213500.0
2014-01-08 13:35:00,37.8,37.8,37.78,37.79,52700.0,31.8897,31.8897,31.8728,31.8813,52700.0
2014-01-08 13:40:00,37.79,37.81,37.76,37.76,139100.0,31.8813,31.8982,31.856,31.856,139100.0
2014-01-08 13:45:00,37.76,37.77,37.75,37.76,35600.0,31.856,31.8644,31.8475,31.856,35600.0
2014-01-08 13:50:00,37.77,37.8,37.76,37.8,73800.0,31.8644,31.8897,31.856,31.8897,73800.0
2014-01-08 13:55:00,37.8,37.8,37.79,37.8,120600.0,31.8897,31.8897,31.8813,31.8897,120600.0
2014-01-08 14:00:00,37.8,37.83,37.76,37.81,335400.0,31.8897,31.915,31.856,31.8982,335400.0
2014-01-08 14:05:00,37.8,37.82,37.75,37.76,116400.0,31.8897,31.9066,31.8475,31.856,116400.0
2014-01-08 14:10:00,37.75,37.78,37.73,37.77,171700.0,31.8475,31.8728,31.8307,31.8644,171700.0
2014-01-08 14:15:00,37.77,37.8,37.75,37.76,196800.0,31.8644,31.8897,31.8475,31.856,196800.0
2014-01-08 14:20:00,37.77,37.82,37.77,37.79,260600.0,31.8644,31.9066,31.8644,31.8813,260600.0
2014-01-08 14:25:00,37.79,37.82,37.78,37.81,135600.0,31.8813,31.9066,31.8728,31.8982,135600.0
2014-01-08 14:30:00,37.81,37.81,37.76,37.79,147000.0,31.8982,31.8982,31.856,31.8813,147000.0
2014-01-08 14:35:00,37.8,37.8,37.78,37.78,138600.0,31.8897,31.8897,31.8728,31.8728,138600.0
2014-01-08 14:40:00,37.78,37.8,37.78,37.79,116900.0,31.8728,31.8897,31.8728,31.8813,116900.0
2014-01-08 14:45:00,37.79,37.8,37.75,37.75,114700.0,31.8813,31.8897,31.8475,31.8475,114700.0
2014-01-08 14:50:00,37.76,37.77,37.74,37.74,140100.0,31.856,31.8644,31.8391,31.8391,140100.0
2014-01-08 14:55:00,37.75,37.76,37.7,37.73,129800.0,31.8475,31.856,31.8053,31.8307,129800.0
2014-01-08 15:00:00,37.73,37.76,37.73,37.75,73500.0,31.8307,31.856,31.8307,31.8475,73500.0
2014-01-08 15:05:00,37.76,37.76,37.71,37.72,158500.0,31.856,31.856,31.8138,31.8222,158500.0
2014-01-08 15:10:00,37.73,37.73,37.7,37.7,144400.0,31.8307,31.8307,31.8053,31.8053,144400.0
2014-01-08 15:15:00,37.7,37.71,37.64,37.64,159400.0,31.8053,31.8138,31.7547,31.7547,159400.0
2014-01-08 15:20:00,37.65,37.65,37.59,37.62,324000.0,31.7632,31.7632,31.7125,31.7379,324000.0
2014-01-08 15:25:00,37.63,37.63,37.56,37.56,315100.0,31.7463,31.7463,31.6872,31.6872,315100.0
2014-01-08 15:30:00,37.57,37.61,37.56,37.61,140600.0,31.6957,31.7294,31.6872,31.7294,140600.0
2014-01-08 15:35:00,37.61,37.65,37.6,37.64,336600.0,31.7294,31.7632,31.721,31.7547,336600.0
2014-01-08 15:40:00,37.65,37.65,37.59,37.61,247700.0,31.7632,31.7632,31.7125,31.7294,247700.0
2014-01-08 15:45:00,37.62,37.69,37.62,37.69,352200.0,31.7379,31.7969,31.7379,31.7969,352200.0
2014-01-08 15:50:00,37.69,37.71,37.64,37.66,414200.0,31.7969,31.8138,31.7547,31.7716,414200.0
2014-01-08 15:55:00,37.66,37.7,37.62,37.7,1166500.0,31.7716,31.8053,31.7379,31.8053,1166500.0
2014-01-09 09:30:00,37.85,37.85,37.68,37.71,307700.0,31.9319,31.9319,31.7885,31.8138,307700.0
2014-01-09 09:35:00,37.72,37.76,37.51,37.54,533800.0,31.8222,31.856,31.6451,31.6704,533800.0
2014-01-09 09:40:00,37.54,37.57,37.5,37.57,212000.0,31.6704,31.6957,31.6366,31.6957,212000.0
2014-01-09 09:45:00,37.57,37.57,37.51,37.53,177200.0,31.6957,31.6957,31.6451,31.6619,177200.0
2014-01-09 09:50:00,37.54,37.57,37.48,37.57,255800.0,31.6704,31.6957,31.6197,31.6957,255800.0
2014-01-09 09:55:00,37.56,37.65,37.56,37.65,265900.0,31.6872,31.7632,31.6872,31.7632,265900.0
2014-01-09 10:00:00,37.65,37.66,37.53,37.53,250900.0,31.7632,31.7716,31.6619,31.6619,250900.0
2014-01-09 10:05:00,37.53,37.54,37.46,37.52,331600.0,31.6619,31.6704,31.6029,31.6535,331600.0
2014-01-09 10:10:00,37.52,37.55,37.5,37.53,201300.0,31.6535,31.6788,31.6366,31.6619,201300.0
2014-01-09 10:15:00,37.53,37.57,37.48,37.57,193700.0,31.6619,31.6957,31.6197,31.6957,193700.0
2014-01-09 10:20:00,37.56,37.57,37.48,37.52,153500.0,31.6872,31.6957,31.6197,31.6535,153500.0
2014-01-09 10:25:00,37.51,37.59,37.49,37.57,171600.0,31.6451,31.7125,31.6282,31.6957,171600.0
2014-01-09 10:30:00,37.57,37.61,37.52,37.54,192700.0,31.6957,31.7294,31.6535,31.6704,192700.0
2014-01-09 10:35:00,37.54,37.64,37.51,37.63,342400.0,31.6704,31.7547,31.6451,31.7463,342400.0
2014-01-09 10:40:00,37.63,37.65,37.55,37.55,251800.0,31.7463,31.7632,31.6788,31.6788,251800.0
2014-01-09 10:45:00,37.55,37.57,37.52,37.57,206000.0,31.6788,31.6957,31.6535,31.6957,206000.0
2014-01-09 10:50:00,37.57,37.61,37.55,37.59,322500.0,31.6957,31.7294,31.6788,31.7125,322500.0
2014-01-09 10:55:00,37.58,37.62,37.53,37.62,479800.0,31.7041,31.7379,31.6619,31.7379,479800.0
2014-01-09 11:00:00,37.62,37.62,37.59,37.61,316100.0,31.7379,31.7379,31.7125,31.7294,316100.0
2014-01-09 11:05:00,37.6,37.61,37.53,37.54,220700.0,31.721,31.7294,31.6619,31.6704,220700.0
2014-01-09 11:10:00,37.54,37.58,37.52,37.57,223400.0,31.6704,31.7041,31.6535,31.6957,223400.0
2014-01-09 11:15:00,37.56,37.59,37.55,37.59,145000.0,31.6872,31.7125,31.6788,31.7125,145000.0
2014-01-09 11:20:00,37.59,37.61,37.58,37.6,96800.0,31.7125,31.7294,31.7041,31.721,96800.0
2014-01-09 11:25:00,37.6,37.63,37.6,37.63,177300.0,31.721,31.7463,31.721,31.7463,177300.0
2014-01-09 11:30:00,37.63,37.63,37.57,37.59,125300.0,31.7463,31.7463,31.6957,31.7125,125300.0
2014-01-09 11:35:00,37.59,37.65,37.59,37.63,128600.0,31.7125,31.7632,31.7125,31.7463,128600.0
2014-01-09 11:40:00,37.64,37.65,37.62,37.62,85200.0,31.7547,31.7632,31.7379,31.7379,85200.0
2014-01-09 11:45:00,37.62,37.63,37.59,37.59,81800.0,31.7379,31.7463,31.7125,31.7125,81800.0
2014-01-09 11:50:00,37.59,37.61,37.57,37.57,83600.0,31.7125,31.7294,31.6957,31.6957,83600.0
2014-01-09 11:55:00,37.58,37.59,37.55,37.58,78800.0,31.7041,31.7125,31.6788,31.7041,78800.0
2014-01-09 12:00:00,37.58,37.59,37.55,37.58,86200.0,31.7041,31.7125,31.6788,31.7041,86200.0
2014-01-09 12:05:00,37.59,37.59,37.54,37.55,89000.0,31.7125,31.7125,31.6704,31.6788,89000.0
2014-01-09 12:10:00,37.55,37.55,37.53,37.53,75400.0,31.6788,31.6788,31.6619,31.6619,75400.0
2014-01-09 12:15:00,37.54,37.54,37.51,37.51,66200.0,31.6704,31.6704,31.6451,31.6451,66200.0
2014-01-09 12:20:00,37.52,37.52,37.49,37.5,99700.0,31.6535,31.6535,31.6282,31.6366,99700.0
2014-01-09 12:25:00,37.49,37.54,37.49,37.52,120000.0,31.6282,31.6704,31.6282,31.6535,120000.0
2014-01-09 12:30:00,37.53,37.58,37.52,37.58,141200.0,31.6619,31.7041,31.6535,31.7041,141200.0
2014-01-09 12:35:00,37.58,37.6,37.56,37.59,106500.0,31.7041,31.721,31.6872,31.7125,106500.0
2014-01-09 12:40:00,37.59,37.6,37.57,37.58,124300.0,31.7125,31.721,31.6957,31.7041,124300.0
2014-01-09 12:45:00,37.58,37.6,37.56,37.59,71800.0,31.7041,31.721,31.6872,31.7125,71800.0
2014-01-09 12:50:00,37.59,37.62,37.58,37.62,94300.0,31.7125,31.7379,31.7041,31.7379,94300.0
2014-01-09 12:55:00,37.61,37.65,37.61,37.64,151800.0,31.7294,31.7632,31.7294,31.7547,151800.0
2014-01-09 13:00:00,37.65,37.65,37.61,37.61,79800.0,31.7632,31.7632,31.7294,31.7294,79800.0
2014-01-09 13:05:00,37.62,37.66,37.61,37.64,239000.0,31.7379,31.7716,31.7294,31.7547,239000.0
2014-01-09 13:10:00,37.65,37.65,37.62,37.62,121700.0,31.7632,31.7632,31.7379,31.7379,121700.0
2014-01-09 13:15:00,37.62,37.65,37.62,37.64,71200.0,31.7379,31.7632,31.7379,31.7547,71200.0
2014-01-09 13:20:00,37.65,37.65,37.62,37.63,89800.0,31.7632,31.7632,31.7379,31.7463,89800.0
2014-01-09 13:25:00,37.64,37.68,37.62,37.66,118400.0,31.7547,31.7885,31.7379,31.7716,118400.0
2014-01-09 13:30:00,37.66,37.68,37.66,37.67,101200.0,31.7716,31.7885,31.7716,31.78,101200.0
2014-01-09 13:35:00,37.67,37.68,37.64,37.66,143000.0,31.78,31.7885,31.7547,31.7716,143000.0
2014-01-09 13:40:00,37.66,37.68,37.65,37.66,106400.0,31.7716,31.7885,31.7632,31.7716,106400.0
2014-01-09 13:45:00,37.66,37.68,37.65,37.67,88000.0,31.7716,31.7885,31.7632,31.78,88000.0
2014-01-09 13:50:00,37.67,37.68,37.66,37.67,169800.0,31.78,31.7885,31.7716,31.78,169800.0
2014-01-09 13:55:00,37.67,37.68,37.65,37.65,120900.0,31.78,31.7885,31.7632,31.7632,120900.0
2014-01-09 14:00:00,37.65,37.67,37.61,37.61,104800.0,31.7632,31.78,31.7294,31.7294,104800.0
2014-01-09 14:05:00,37.61,37.64,37.59,37.61,75700.0,31.7294,31.7547,31.7125,31.7294,75700.0
2014-01-09 14:10:00,37.61,37.66,37.59,37.66,74300.0,31.7294,31.7716,31.7125,31.7716,74300.0
2014-01-09 14:15:00,37.65,37.66,37.6,37.6,85600.0,31.7632,31.7716,31.721,31.721,85600.0
2014-01-09 14:20:00,37.6,37.62,37.58,37.61,103100.0,31.721,31.7379,31.7041,31.7294,103100.0
2014-01-09 14:25:00,37.6,37.65,37.59,37.64,123800.0,31.721,31.7632,31.7125,31.7547,123800.0
2014-01-09 14:30:00,37.65,37.65,37.6,37.61,83900.0,31.7632,31.7632,31.721,31.7294,83900.0
2014-01-09 14:35:00,37.61,37.65,37.6,37.64,112900.0,31.7294,31.7632,31.721,31.7547,112900.0
2014-01-09 14:40:00,37.63,37.68,37.63,37.67,92000.0,31.7463,31.7885,31.7463,31.78,92000.0
2014-01-09 14:45:00,37.68,37.69,37.62,37.65,146000.0,31.7885,31.7969,31.7379,31.7632,146000.0
2014-01-09 14:50:00,37.65,37.68,37.64,37.68,88800.0,31.7632,31.7885,31.7547,31.7885,88800.0
2014-01-09 14:55:00,37.68,37.69,37.67,37.67,119600.0,31.7885,31.7969,31.78,31.78,119600.0
2014-01-09 15:00:00,37.67,37.69,37.67,37.68,75700.0,31.78,31.7969,31.78,31.7885,75700.0
2014-01-09 15:05:00,37.67,37.71,37.67,37.7,172000.0,31.78,31.8138,31.78,31.8053,172000.0
2014-01-09 15:10:00,37.71,37.73,37.69,37.7,189900.0,31.8138,31.8307,31.7969,31.8053,189900.0
2014-01-09 15:15:00,37.69,37.77,37.69,37.74,234600.0,31.7969,31.8644,31.7969,31.8391,234600.0
2014-01-09 15:20:00,37.74,37.78,37.74,37.76,165500.0,31.8391,31.8728,31.8391,31.856,165500.0
2014-01-09 15:25:00,37.75,37.77,37.74,37.76,200400.0,31.8475,31.8644,31.8391,31.856,200400.0
2014-01-09 15:30:00,37.76,37.77,37.69,37.71,177200.0,31.856,31.8644,31.7969,31.8138,177200.0
2014-01-09 15:35:00,37.71,37.72,37.67,37.71,197500.0,31.8138,31.8222,31.78,31.8138,197500.0
2014-01-09 15:40:00,37.71,37.75,37.7,37.73,295600.0,31.8138,31.8475,31.8053,31.8307,295600.0
2014-01-09 15:45:00,37.72,37.73,37.68,37.71,246600.0,31.8222,31.8307,31.7885,31.8138,246600.0
2014-01-09 15:50:00,37.71,37.71,37.64,37.64,219900.0,31.8138,31.8138,31.7547,31.7547,219900.0
2014-01-09 15:55:00,37.65,37.67,37.63,37.66,510100.0,31.7632,31.78,31.7463,31.7716,510100.0
2014-01-10 09:30:00,37.75,37.81,37.69,37.81,346700.0,31.8475,31.8982,31.7969,31.8982,346700.0
2014-01-10 09:35:00,37.81,37.83,37.74,37.81,265600.0,31.8982,31.915,31.8391,31.8982,265600.0
2014-01-10 09:40:00,37.81,37.84,37.78,37.81,91000.0,31.8982,31.9235,31.8728,31.8982,91000.0
2014-01-10 09:45:00,37.82,37.83,37.75,37.77,132600.0,31.9066,31.915,31.8475,31.8644,132600.0
2014-01-10 09:50:00,37.77,37.83,37.75,37.76,159700.0,31.8644,31.915,31.8475,31.856,159700.0
2014-01-10 09:55:00,37.76,37.77,37.66,37.7,212400.0,31.856,31.8644,31.7716,31.8053,212400.0
2014-01-10 10:00:00,37.69,37.7,37.61,37.65,142300.0,31.7969,31.8053,31.7294,31.7632,142300.0
2014-01-10 10:05:00,37.66,37.68,37.59,37.68,251700.0,31.7716,31.7885,31.7125,31.7885,251700.0
2014-01-10 10:10:00,37.68,37.69,37.62,37.66,206000.0,31.7885,31.7969,31.7379,31.7716,206000.0
2014-01-10 10:15:00,37.66,37.7,37.64,37.7,158400.0,31.7716,31.8053,31.7547,31.8053,158400.0
2014-01-10 10:20:00,37.7,37.76,37.67,37.75,205900.0,31.8053,31.856,31.78,31.8475,205900.0
2014-01-10 10:25:00,37.74,37.79,37.72,37.74,172400.0,31.8391,31.8813,31.8222,31.8391,172400.0
2014-01-10 10:30:00,37.73,37.74,37.67,37.68,196300.0,31.8307,31.8391,31.78,31.7885,196300.0
2014-01-10 10:35:00,37.68,37.69,37.61,37.62,116000.0,31.7885,31.7969,31.7294,31.7379,116000.0
2014-01-10 10:40:00,37.62,37.64,37.6,37.62,301200.0,31.7379,31.7547,31.721,31.7379,301200.0
2014-01-10 10:45:00,37.63,37.7,37.63,37.7,142800.0,31.7463,31.8053,31.7463,31.8053,142800.0
2014-01-10 10:50:00,37.7,37.74,37.69,37.7,174300.0,31.8053,31.8391,31.7969,31.8053,174300.0
2014-01-10 10:55:00,37.7,37.73,37.68,37.7,219900.0,31.8053,31.8307,31.7885,31.8053,219900.0
2014-01-10 11:00:00,37.7,37.75,37.7,37.72,193800.0,31.8053,31.8475,31.8053,31.8222,193800.0
2014-01-10 11:05:00,37.72,37.74,37.69,37.73,138400.0,31.8222,31.8391,31.7969,31.8307,138400.0
2014-01-10 11:10:00,37.73,37.74,37.71,37.73,89000.0,31.8307,31.8391,31.8138,31.8307,89000.0
2014-01-10 11:15:00,37.73,37.77,37.72,37.77,90200.0,31.8307,31.8644,31.8222,31.8644,90200.0
2014-01-10 11:20:00,37.77,37.77,37.74,37.77,309100.0,31.8644,31.8644,31.8391,31.8644,309100.0
2014-01-10 11:25:00,37.77,37.86,37.76,37.84,321700.0,31.8644,31.9403,31.856,31.9235,321700.0
2014-01-10 11:30:00,37.85,37.85,37.75,37.76,232600.0,31.9319,31.9319,31.8475,31.856,232600.0
2014-01-10 11:35:00,37.77,37.79,37.71,37.78,171000.0,31.8644,31.8813,31.8138,31.8728,171000.0
2014-01-10 11:40:00,37.78,37.81,37.75,37.81,116700.0,31.8728,31.8982,31.8475,31.8982,116700.0
2014-01-10 11:45:00,37.81,37.84,37.79,37.83,191800.0,31.8982,31.9235,31.8813,31.915,191800.0
2014-01-10 11:50:00,37.82,37.83,37.8,37.8,61700.0,31.9066,31.915,31.8897,31.8897,61700.0
2014-01-10 11:55:00,37.81,37.81,37.78,37.8,76300.0,31.8982,31.8982,31.8728,31.8897,76300.0
2014-01-10 12:00:00,37.79,37.82,37.77,37.82,91100.0,31.8813,31.9066,31.8644,31.9066,91100.0
2014-01-10 12:05:00,37.82,37.84,37.8,37.83,125900.0,31.9066,31.9235,31.8897,31.915,125900.0
2014-01-10 12:10:00,37.84,37.85,37.82,37.84,91400.0,31.9235,31.9319,31.9066,31.9235,91400.0
2014-01-10 12:15:00,37.84,37.9,37.84,37.9,187700.0,31.9235,31.9741,31.9235,31.9741,187700.0
2014-01-10 12:20:00,37.9,37.91,37.89,37.91,53300.0,31.9741,31.9825,31.9656,31.9825,53300.0
2014-01-10 12:25:00,37.9,37.95,37.9,37.92,450700.0,31.9741,32.0163,31.9741,31.991,450700.0
2014-01-10 12:30:00,37.92,37.95,37.91,37.95,106100.0,31.991,32.0163,31.9825,32.0163,106100.0
2014-01-10 12:35:00,37.95,37.99,37.94,37.98,187300.0,32.0163,32.05,32.0078,32.0416,187300.0
2014-01-10 12:40:00,37.98,38.01,37.98,38.0,636400.0,32.0416,32.0669,32.0416,32.0584,636400.0
2014-01-10 12:45:00,38.0,38.03,38.0,38.01,127700.0,32.0584,32.0838,32.0584,32.0669,127700.0
2014-01-10 12:50:00,38.01,38.03,37.94,37.97,203300.0,32.0669,32.0838,32.0078,32.0331,203300.0
2014-01-10 12:55:00,37.96,37.97,37.96,37.97,35500.0,32.0247,32.0331,32.0247,32.0331,35500.0
2014-01-10 13:00:00,37.97,37.99,37.96,37.99,173700.0,32.0331,32.05,32.0247,32.05,173700.0
2014-01-10 13:05:00,38.0,38.01,37.97,37.98,147700.0,32.0584,32.0669,32.0331,32.0416,147700.0
2014-01-10 13:10:00,37.98,38.01,37.97,38.01,92100.0,32.0416,32.0669,32.0331,32.0669,92100.0
2014-01-10 13:15:00,38.01,38.02,37.97,37.98,111400.0,32.0669,32.0753,32.0331,32.0416,111400.0
2014-01-10 13:20:00,37.97,37.98,37.92,37.92,70000.0,32.0331,32.0416,31.991,31.991,70000.0
2014-01-10 13:25:00,37.92,37.94,37.91,37.91,121300.0,31.991,32.0078,31.9825,31.9825,121300.0
2014-01-10 13:30:00,37.91,37.93,37.9,37.9,61000.0,31.9825,31.9994,31.9741,31.9741,61000.0
2014-01-10 13:35:00,37.91,37.93,37.9,37.92,68100.0,31.9825,31.9994,31.9741,31.991,68100.0
2014-01-10 13:40:00,37.93,37.95,37.92,37.94,55600.0,31.9994,32.0163,31.991,32.0078,55600.0
2014-01-10 13:45:00,37.94,37.94,37.9,37.91,84700.0,32.0078,32.0078,31.9741,31.9825,84700.0
2014-01-10 13:50:00,37.9,37.91,37.85,37.86,176000.0,31.9741,31.9825,31.9319,31.9403,176000.0
2014-01-10 13:55:00,37.86,37.86,37.8,37.82,132700.0,31.9403,31.9403,31.8897,31.9066,132700.0
2014-01-10 14:00:00,37.81,37.83,37.8,37.82,117600.0,31.8982,31.915,31.8897,31.9066,117600.0
2014-01-10 14:05:00,37.81,37.85,37.8,37.84,127600.0,31.8982,31.9319,31.8897,31.9235,127600.0
2014-01-10 14:10:00,37.84,37.85,37.8,37.81,61400.0,31.9235,31.9319,31.8897,31.8982,61400.0
2014-01-10 14:15:00,37.8,37.84,37.8,37.83,75400.0,31.8897,31.9235,31.8897,31.915,75400.0
2014-01-10 14:20:00,37.84,37.88,37.83,37.84,92800.0,31.9235,31.9572,31.915,31.9235,92800.0
2014-01-10 14:25:00,37.84,37.85,37.83,37.84,67100.0,31.9235,31.9319,31.915,31.9235,67100.0
2014-01-10 14:30:00,37.84,37.85,37.82,37.84,56500.0,31.9235,31.9319,31.9066,31.9235,56500.0
2014-01-10 14:35:00,37.84,37.85,37.83,37.85,73700.0,31.9235,31.9319,31.915,31.9319,73700.0
2014-01-10 14:40:00,37.85,37.89,37.84,37.89,117300.0,31.9319,31.9656,31.9235,31.9656,117300.0
2014-01-10 14:45:00,37.88,37.91,37.88,37.88,114800.0,31.9572,31.9825,31.9572,31.9572,114800.0
2014-01-10 14:50:00,37.88,37.9,37.87,37.9,291200.0,31.9572,31.9741,31.9488,31.9741,291200.0
2014-01-10 14:55:00,37.89,37.94,37.89,37.92,212900.0,31.9656,32.0078,31.9656,31.991,212900.0
2014-01-10 15:00:00,37.93,37.99,37.92,37.96,278600.0,31.9994,32.05,31.991,32.0247,278600.0
2014-01-10 15:05:00,37.97,38.01,37.96,38.01,234600.0,32.0331,32.0669,32.0247,32.0669,234600.0
2014-01-10 15:10:00,38.0,38.07,38.0,38.07,372100.0,32.0584,32.1175,32.0584,32.1175,372100.0
2014-01-10 15:15:00,38.07,38.1,38.06,38.08,260300.0,32.1175,32.1428,32.1091,32.1259,260300.0
2014-01-10 15:20:00,38.08,38.1,38.07,38.09,245100.0,32.1259,32.1428,32.1175,32.1344,245100.0
2014-01-10 15:25:00,38.08,38.1,38.07,38.09,178700.0,32.1259,32.1428,32.1175,32.1344,178700.0
2014-01-10 15:30:00,38.09,38.14,38.08,38.11,339300.0,32.1344,32.1766,32.1259,32.1512,339300.0
2014-01-10 15:35:00,38.1,38.11,38.07,38.1,247900.0,32.1428,32.1512,32.1175,32.1428,247900.0
2014-01-10 15:40:00,38.11,38.14,38.1,38.11,321700.0,32.1512,32.1766,32.1428,32.1512,321700.0
2014-01-10 15:45:00,38.1,38.1,37.99,38.01,291500.0,32.1428,32.1428,32.05,32.0669,291500.0
2014-01-10 15:50:00,38.0,38.06,37.99,38.06,510200.0,32.0584,32.1091,32.05,32.1091,510200.0
2014-01-10 15:55:00,38.05,38.12,38.04,38.11,741800.0,32.1006,32.1597,32.0922,32.1512,741800.0
2014-01-13 09:30:00,37.95,38.1,37.89,38.08,493700.0,32.0163,32.1428,31.9656,32.1259,493700.0
2014-01-13 09:35:00,38.08,38.18,38.07,38.11,360800.0,32.1259,32.2103,32.1175,32.1512,360800.0
2014-01-13 09:40:00,38.11,38.17,38.05,38.05,250100.0,32.1512,32.2019,32.1006,32.1006,250100.0
2014-01-13 09:45:00,38.05,38.14,38.04,38.14,141300.0,32.1006,32.1766,32.0922,32.1766,141300.0
2014-01-13 09:50:00,38.14,38.14,38.03,38.08,270900.0,32.1766,32.1766,32.0838,32.1259,270900.0
2014-01-13 09:55:00,38.08,38.11,38.03,38.07,226100.0,32.1259,32.1512,32.0838,32.1175,226100.0
2014-01-13 10:00:00,38.07,38.13,38.06,38.09,275300.0,32.1175,32.1681,32.1091,32.1344,275300.0
2014-01-13 10:05:00,38.1,38.2,38.1,38.17,291000.0,32.1428,32.2272,32.1428,32.2019,291000.0
2014-01-13 10:10:00,38.18,38.18,38.12,38.15,150700.0,32.2103,32.2103,32.1597,32.185,150700.0
2014-01-13 10:15:00,38.15,38.16,38.12,38.15,156900.0,32.185,32.1934,32.1597,32.185,156900.0
2014-01-13 10:20:00,38.16,38.19,38.13,38.13,364200.0,32.1934,32.2187,32.1681,32.1681,364200.0
2014-01-13 10:25:00,38.13,38.16,38.1,38.13,364600.0,32.1681,32.1934,32.1428,32.1681,364600.0
2014-01-13 10:30:00,38.13,38.14,38.04,38.04,155300.0,32.1681,32.1766,32.0922,32.0922,155300.0
2014-01-13 10:35:00,38.04,38.05,37.97,37.98,251800.0,32.0922,32.1006,32.0331,32.0416,251800.0
2014-01-13 10:40:00,37.99,38.0,37.95,37.97,124500.0,32.05,32.0584,32.0163,32.0331,124500.0
2014-01-13 10:45:00,37.97,37.98,37.9,37.92,118000.0,32.0331,32.0416,31.9741,31.991,118000.0
2014-01-13 10:50:00,37.91,38.02,37.91,38.02,129800.0,31.9825,32.0753,31.9825,32.0753,129800.0
2014-01-13 10:55:00,38.02,38.03,37.99,38.01,159200.0,32.0753,32.0838,32.05,32.0669,159200.0
2014-01-13 11:00:00,38.0,38.01,37.98,38.01,217100.0,32.0584,32.0669,32.0416,32.0669,217100.0
2014-01-13 11:05:00,38.01,38.02,37.98,38.01,236400.0,32.0669,32.0753,32.0416,32.0669,236400.0
2014-01-13 11:10:00,38.0,38.07,37.99,38.07,138600.0,32.0584,32.1175,32.05,32.1175,138600.0
2014-01-13 11:15:00,38.06,38.07,38.05,38.07,94800.0,32.1091,32.1175,32.1006,32.1175,94800.0
2014-01-13 11:20:00,38.06,38.08,38.03,38.06,202100.0,32.1091,32.1259,32.0838,32.1091,202100.0
2014-01-13 11:25:00,38.06,38.11,38.06,38.11,179800.0,32.1091,32.1512,32.1091,32.1512,179800.0
2014-01-13 11:30:00,38.1,38.12,38.04,38.04,344100.0,32.1428,32.1597,32.0922,32.0922,344100.0
2014-01-13 11:35:00,38.05,38.09,38.04,38.08,325400.0,32.1006,32.1344,32.0922,32.1259,325400.0
2014-01-13 11:40:00,38.07,38.11,38.06,38.11,273000.0,32.1175,32.1512,32.1091,32.1512,273000.0
2014-01-13 11:45:00,38.11,38.17,38.1,38.17,166100.0,32.1512,32.2019,32.1428,32.2019,166100.0
2014-01-13 11:50:00,38.16,38.18,38.15,38.18,99300.0,32.1934,32.2103,32.185,32.2103,99300.0
2014-01-13 11:55:00,38.18,38.19,38.16,38.19,125600.0,32.2103,32.2187,32.1934,32.2187,125600.0
2014-01-13 12:00:00,38.19,38.19,38.12,38.13,200600.0,32.2187,32.2187,32.1597,32.1681,200600.0
2014-01-13 12:05:00,38.13,38.17,38.12,38.16,177200.0,32.1681,32.2019,32.1597,32.1934,177200.0
2014-01-13 12:10:00,38.15,38.16,38.12,38.13,97700.0,32.185,32.1934,32.1597,32.1681,97700.0
2014-01-13 12:15:00,38.12,38.16,38.12,38.12,159200.0,32.1597,32.1934,32.1597,32.1597,159200.0
2014-01-13 12:20:00,38.13,38.15,38.09,38.1,140100.0,32.1681,32.185,32.1344,32.1428,140100.0
2014-01-13 12:25:00,38.09,38.09,37.99,38.0,207100.0,32.1344,32.1344,32.05,32.0584,207100.0
2014-01-13 12:30:00,38.0,38.0,37.93,37.93,92800.0,32.0584,32.0584,31.9994,31.9994,92800.0
2014-01-13 12:35:00,37.94,38.0,37.93,38.0,149800.0,32.0078,32.0584,31.9994,32.0584,149800.0
2014-01-13 12:40:00,37.99,38.03,37.99,38.01,106400.0,32.05,32.0838,32.05,32.0669,106400.0
2014-01-13 12:45:00,38.0,38.01,37.98,37.99,126100.0,32.0584,32.0669,32.0416,32.05,126100.0
2014-01-13 12:50:00,38.0,38.05,37.98,38.05,222700.0,32.0584,32.1006,32.0416,32.1006,222700.0
2014-01-13 12:55:00,38.05,38.06,38.0,38.01,128800.0,32.1006,32.1091,32.0584,32.0669,128800.0
2014-01-13 13:00:00,38.0,38.01,37.96,37.96,152400.0,32.0584,32.0669,32.0247,32.0247,152400.0
2014-01-13 13:05:00,37.96,37.97,37.94,37.94,141500.0,32.0247,32.0331,32.0078,32.0078,141500.0
2014-01-13 13:10:00,37.93,37.97,37.9,37.95,231000.0,31.9994,32.0331,31.9741,32.0163,231000.0
2014-01-13 13:15:00,37.96,37.96,37.88,37.9,137100.0,32.0247,32.0247,31.9572,31.9741,137100.0
2014-01-13 13:20:00,37.9,37.91,37.88,37.9,42800.0,31.9741,31.9825,31.9572,31.9741,42800.0
2014-01-13 13:25:00,37.9,37.95,37.88,37.93,153700.0,31.9741,32.0163,31.9572,31.9994,153700.0
2014-01-13 13:30:00,37.93,37.93,37.89,37.89,93000.0,31.9994,31.9994,31.9656,31.9656,93000.0
2014-01-13 13:35:00,37.89,37.93,37.89,37.9,91000.0,31.9656,31.9994,31.9656,31.9741,91000.0
2014-01-13 13:40:00,37.9,37.91,37.88,37.88,57200.0,31.9741,31.9825,31.9572,31.9572,57200.0
2014-01-13 13:45:00,37.88,37.88,37.82,37.83,142400.0,31.9572,31.9572,31.9066,31.915,142400.0
2014-01-13 13:50:00,37.83,37.83,37.79,37.81,108100.0,31.915,31.915,31.8813,31.8982,108100.0
2014-01-13 13:55:00,37.81,37.87,37.81,37.87,122800.0,31.8982,31.9488,31.8982,31.9488,122800.0
2014-01-13 14:00:00,37.87,37.87,37.8,37.81,96800.0,31.9488,31.9488,31.8897,31.8982,96800.0
2014-01-13 14:05:00,37.8,37.85,37.8,37.85,108000.0,31.8897,31.9319,31.8897,31.9319,108000.0
2014-01-13 14:10:00,37.85,37.94,37.84,37.92,316400.0,31.9319,32.0078,31.9235,31.991,316400.0
2014-01-13 14:15:00,37.92,37.92,37.85,37.85,265200.0,31.991,31.991,31.9319,31.9319,265200.0
2014-01-13 14:20:00,37.85,37.89,37.84,37.86,212100.0,31.9319,31.9656,31.9235,31.9403,212100.0
2014-01-13 14:25:00,37.87,37.87,37.8,37.82,153000.0,31.9488,31.9488,31.8897,31.9066,153000.0
2014-01-13 14:30:00,37.82,37.83,37.79,37.83,108700.0,31.9066,31.915,31.8813,31.915,108700.0
2014-01-13 14:35:00,37.83,37.85,37.81,37.83,148300.0,31.915,31.9319,31.8982,31.915,148300.0
2014-01-13 14:40:00,37.82,37.87,37.82,37.85,151200.0,31.9066,31.9488,31.9066,31.9319,151200.0
2014-01-13 14:45:00,37.84,37.86,37.8,37.84,279200.0,31.9235,31.9403,31.8897,31.9235,279200.0
2014-01-13 14:50:00,37.84,37.84,37.76,37.83,267000.0,31.9235,31.9235,31.856,31.915,267000.0
2014-01-13 14:55:00,37.83,37.84,37.78,37.79,186900.0,31.915,31.9235,31.8728,31.8813,186900.0
2014-01-13 15:00:00,37.79,37.79,37.7,37.75,179700.0,31.8813,31.8813,31.8053,31.8475,179700.0
2014-01-13 15:05:00,37.75,37.76,37.71,37.75,277100.0,31.8475,31.856,31.8138,31.8475,277100.0
2014-01-13 15:10:00,37.75,37.82,37.75,37.82,225700.0,31.8475,31.9066,31.8475,31.9066,225700.0
2014-01-13 15:15:00,37.82,37.88,37.81,37.88,262900.0,31.9066,31.9572,31.8982,31.9572,262900.0
2014-01-13 15:20:00,37.88,37.89,37.83,37.83,386300.0,31.9572,31.9656,31.915,31.915,386300.0
2014-01-13 15:25:00,37.83,37.87,37.79,37.83,251000.0,31.915,31.9488,31.8813,31.915,251000.0
2014-01-13 15:30:00,37.82,37.83,37.76,37.76,380700.0,31.9066,31.915,31.856,31.856,380700.0
2014-01-13 15:35:00,37.76,37.78,37.73,37.77,513100.0,31.856,31.8728,31.8307,31.8644,513100.0
2014-01-13 15:40:00,37.77,37.77,37.7,37.73,548700.0,31.8644,31.8644,31.8053,31.8307,548700.0
2014-01-13 15:45:00,37.72,37.81,37.7,37.79,559100.0,31.8222,31.8982,31.8053,31.8813,559100.0
2014-01-13 15:50:00,37.79,37.83,37.79,37.79,720900.0,31.8813,31.915,31.8813,31.8813,720900.0
2014-01-13 15:55:00,37.79,37.8,37.72,37.75,909900.0,31.8813,31.8897,31.8222,31.8475,909900.0
2014-01-14 09:30:00,37.78,37.89,37.74,37.83,516400.0,31.8728,31.9656,31.8391,31.915,516400.0
2014-01-14 09:35:00,37.83,37.89,37.78,37.79,173400.0,31.915,31.9656,31.8728,31.8813,173400.0
2014-01-14 09:40:00,37.78,37.85,37.75,37.8,128100.0,31.8728,31.9319,31.8475,31.8897,128100.0
2014-01-14 09:45:00,37.81,37.84,37.78,37.8,144000.0,31.8982,31.9235,31.8728,31.8897,144000.0
2014-01-14 09:50:00,37.8,37.81,37.77,37.77,150600.0,31.8897,31.8982,31.8644,31.8644,150600.0
2014-01-14 09:55:00,37.77,37.81,37.71,37.76,136700.0,31.8644,31.8982,31.8138,31.856,136700.0
2014-01-14 10:00:00,37.76,37.86,37.76,37.82,215800.0,31.856,31.9403,31.856,31.9066,215800.0
2014-01-14 10:05:00,37.83,37.88,37.81,37.87,96100.0,31.915,31.9572,31.8982,31.9488,96100.0
2014-01-14 10:10:00,37.87,37.91,37.85,37.89,120700.0,31.9488,31.9825,31.9319,31.9656,120700.0
2014-01-14 10:15:00,37.89,37.92,37.88,37.91,140600.0,31.9656,31.991,31.9572,31.9825,140600.0
2014-01-14 10:20:00,37.9,37.92,37.86,37.89,118200.0,31.9741,31.991,31.9403,31.9656,118200.0
2014-01-14 10:25:00,37.89,37.91,37.86,37.9,216700.0,31.9656,31.9825,31.9403,31.9741,216700.0
2014-01-14 10:30:00,37.91,37.94,37.9,37.92,73700.0,31.9825,32.0078,31.9741,31.991,73700.0
2014-01-14 10:35:00,37.92,37.92,37.9,37.9,95300.0,31.991,31.991,31.9741,31.9741,95300.0
2014-01-14 10:40:00,37.91,37.99,37.9,37.95,298400.0,31.9825,32.05,31.9741,32.0163,298400.0
2014-01-14 10:45:00,37.95,38.0,37.94,38.0,418400.0,32.0163,32.0584,32.0078,32.0584,418400.0
2014-01-14 10:50:00,38.0,38.06,37.98,37.98,322500.0,32.0584,32.1091,32.0416,32.0416,322500.0
2014-01-14 10:55:00,37.98,38.04,37.98,38.02,124400.0,32.0416,32.0922,32.0416,32.0753,124400.0
2014-01-14 11:00:00,38.02,38.05,38.02,38.05,100900.0,32.0753,32.1006,32.0753,32.1006,100900.0
2014-01-14 11:05:00,38.05,38.06,38.04,38.04,149800.0,32.1006,32.1091,32.0922,32.0922,149800.0
2014-01-14 11:10:00,38.04,38.07,38.04,38.05,142200.0,32.0922,32.1175,32.0922,32.1006,142200.0
2014-01-14 11:15:00,38.06,38.16,38.05,38.16,189700.0,32.1091,32.1934,32.1006,32.1934,189700.0
2014-01-14 11:20:00,38.16,38.17,38.14,38.15,152300.0,32.1934,32.2019,32.1766,32.185,152300.0
2014-01-14 11:25:00,38.15,38.16,38.1,38.12,119900.0,32.185,32.1934,32.1428,32.1597,119900.0
2014-01-14 11:30:00,38.13,38.15,38.09,38.1,96200.0,32.1681,32.185,32.1344,32.1428,96200.0
2014-01-14 11:35:00,38.09,38.1,38.07,38.1,75900.0,32.1344,32.1428,32.1175,32.1428,75900.0
2014-01-14 11:40:00,38.11,38.12,38.07,38.07,99600.0,32.1512,32.1597,32.1175,32.1175,99600.0
2014-01-14 11:45:00,38.07,38.11,38.07,38.1,101700.0,32.1175,32.1512,32.1175,32.1428,101700.0
2014-01-14 11:50:00,38.11,38.14,38.1,38.14,87800.0,32.1512,32.1766,32.1428,32.1766,87800.0
2014-01-14 11:55:00,38.13,38.17,38.13,38.16,80400.0,32.1681,32.2019,32.1681,32.1934,80400.0
2014-01-14 12:00:00,38.16,38.18,38.14,38.18,88500.0,32.1934,32.2103,32.1766,32.2103,88500.0
2014-01-14 12:05:00,38.17,38.2,38.17,38.19,211600.0,32.2019,32.2272,32.2019,32.2187,211600.0
2014-01-14 12:10:00,38.2,38.2,38.16,38.16,152400.0,32.2272,32.2272,32.1934,32.1934,152400.0
2014-01-14 12:15:00,38.17,38.18,38.15,38.16,99100.0,32.2019,32.2103,32.185,32.1934,99100.0
2014-01-14 12:20:00,38.17,38.19,38.14,38.16,160200.0,32.2019,32.2187,32.1766,32.1934,160200.0
2014-01-14 12:25:00,38.16,38.18,38.15,38.16,55000.0,32.1934,32.2103,32.185,32.1934,55000.0
2014-01-14 12:30:00,38.16,38.17,38.14,38.15,129500.0,32.1934,32.2019,32.1766,32.185,129500.0
2014-01-14 12:35:00,38.15,38.17,38.14,38.16,91600.0,32.185,32.2019,32.1766,32.1934,91600.0
2014-01-14 12:40:00,38.16,38.18,38.15,38.17,82900.0,32.1934,32.2103,32.185,32.2019,82900.0
2014-01-14 12:45:00,38.17,38.17,38.13,38.14,68700.0,32.2019,32.2019,32.1681,32.1766,68700.0
2014-01-14 12:50:00,38.15,38.15,38.14,38.15,238700.0,32.185,32.185,32.1766,32.185,238700.0
2014-01-14 12:55:00,38.14,38.15,38.13,38.14,60100.0,32.1766,32.185,32.1681,32.1766,60100.0
2014-01-14 13:00:00,38.15,38.16,38.13,38.14,48200.0,32.185,32.1934,32.1681,32.1766,48200.0
2014-01-14 13:05:00,38.13,38.14,38.12,38.13,43700.0,32.1681,32.1766,32.1597,32.1681,43700.0
2014-01-14 13:10:00,38.14,38.15,38.12,38.14,102600.0,32.1766,32.185,32.1597,32.1766,102600.0
2014-01-14 13:15:00,38.14,38.16,38.13,38.16,208300.0,32.1766,32.1934,32.1681,32.1934,208300.0
2014-01-14 13:20:00,38.16,38.16,38.15,38.15,98700.0,32.1934,32.1934,32.185,32.185,98700.0
2014-01-14 13:25:00,38.15,38.16,38.13,38.14,111400.0,32.185,32.1934,32.1681,32.1766,111400.0
2014-01-14 13:30:00,38.14,38.15,38.13,38.15,50900.0,32.1766,32.185,32.1681,32.185,50900.0
2014-01-14 13:35:00,38.14,38.19,38.14,38.18,131100.0,32.1766,32.2187,32.1766,32.2103,131100.0
2014-01-14 13:40:00,38.18,38.21,38.18,38.18,376700.0,32.2103,32.2356,32.2103,32.2103,376700.0
2014-01-14 13:45:00,38.18,38.19,38.15,38.17,101200.0,32.2103,32.2187,32.185,32.2019,101200.0
2014-01-14 13:50:00,38.17,38.18,38.15,38.16,55600.0,32.2019,32.2103,32.185,32.1934,55600.0
2014-01-14 13:55:00,38.16,38.16,38.12,38.13,97300.0,32.1934,32.1934,32.1597,32.1681,97300.0
2014-01-14 14:00:00,38.13,38.15,38.11,38.14,114900.0,32.1681,32.185,32.1512,32.1766,114900.0
2014-01-14 14:05:00,38.14,38.15,38.1,38.13,113600.0,32.1766,32.185,32.1428,32.1681,113600.0
2014-01-14 14:10:00,38.12,38.13,38.09,38.11,122900.0,32.1597,32.1681,32.1344,32.1512,122900.0
2014-01-14 14:15:00,38.11,38.12,38.08,38.11,117200.0,32.1512,32.1597,32.1259,32.1512,117200.0
2014-01-14 14:20:00,38.11,38.13,38.11,38.12,70900.0,32.1512,32.1681,32.1512,32.1597,70900.0
2014-01-14 14:25:00,38.11,38.17,38.11,38.17,80700.0,32.1512,32.2019,32.1512,32.2019,80700.0
2014-01-14 14:30:00,38.17,38.18,38.15,38.17,86200.0,32.2019,32.2103,32.185,32.2019,86200.0
2014-01-14 14:35:00,38.17,38.2,38.15,38.19,98800.0,32.2019,32.2272,32.185,32.2187,98800.0
2014-01-14 14:40:00,38.2,38.2,38.16,38.17,71000.0,32.2272,32.2272,32.1934,32.2019,71000.0
2014-01-14 14:45:00,38.18,38.22,38.17,38.2,260000.0,32.2103,32.244,32.2019,32.2272,260000.0
2014-01-14 14:50:00,38.2,38.2,38.18,38.19,108000.0,32.2272,32.2272,32.2103,32.2187,108000.0
2014-01-14 14:55:00,38.2,38.21,38.18,38.18,281600.0,32.2272,32.2356,32.2103,32.2103,281600.0
2014-01-14 15:00:00,38.18,38.2,38.18,38.2,147900.0,32.2103,32.2272,32.2103,32.2272,147900.0
2014-01-14 15:05:00,38.2,38.21,38.19,38.21,149600.0,32.2272,32.2356,32.2187,32.2356,149600.0
2014-01-14 15:10:00,38.21,38.23,38.2,38.23,96900.0,32.2356,32.2525,32.2272,32.2525,96900.0
2014-01-14 15:15:00,38.23,38.25,38.22,38.22,179400.0,32.2525,32.2694,32.244,32.244,179400.0
2014-01-14 15:20:00,38.23,38.25,38.22,38.25,124300.0,32.2525,32.2694,32.244,32.2694,124300.0
2014-01-14 15:25:00,38.25,38.25,38.22,38.24,148900.0,32.2694,32.2694,32.244,32.2609,148900.0
2014-01-14 15:30:00,38.24,38.25,38.2,38.2,172500.0,32.2609,32.2694,32.2272,32.2272,172500.0
2014-01-14 15:35:00,38.2,38.22,38.2,38.2,104100.0,32.2272,32.244,32.2272,32.2272,104100.0
2014-01-14 15:40:00,38.2,38.23,38.18,38.2,225600.0,32.2272,32.2525,32.2103,32.2272,225600.0
2014-01-14 15:45:00,38.19,38.2,38.15,38.17,193700.0,32.2187,32.2272,32.185,32.2019,193700.0
2014-01-14 15:50:00,38.17,38.19,38.16,38.19,283600.0,32.2019,32.2187,32.1934,32.2187,283600.0
2014-01-14 15:55:00,38.18,38.2,38.17,38.19,588200.0,32.2103,32.2272,32.2019,32.2187,588200.0
2014-01-15 09:30:00,38.2,38.28,38.14,38.18,510600.0,32.2272,32.2947,32.1766,32.2103,510600.0
2014-01-15 09:35:00,38.18,38.25,38.16,38.2,212400.0,32.2103,32.2694,32.1934,32.2272,212400.0
2014-01-15 09:40:00,38.2,38.22,38.12,38.18,158400.0,32.2272,32.244,32.1597,32.2103,158400.0
2014-01-15 09:45:00,38.18,38.29,38.18,38.27,405000.0,32.2103,32.3031,32.2103,32.2862,405000.0
2014-01-15 09:50:00,38.27,38.29,38.24,38.25,203200.0,32.2862,32.3031,32.2609,32.2694,203200.0
2014-01-15 09:55:00,38.25,38.31,38.25,38.31,227400.0,32.2694,32.32,32.2694,32.32,227400.0
2014-01-15 10:00:00,38.31,38.34,38.3,38.34,131900.0,32.32,32.3453,32.3115,32.3453,131900.0
2014-01-15 10:05:00,38.34,38.34,38.2,38.25,361100.0,32.3453,32.3453,32.2272,32.2694,361100.0
2014-01-15 10:10:00,38.24,38.3,38.24,38.29,201300.0,32.2609,32.3115,32.2609,32.3031,201300.0
2014-01-15 10:15:00,38.29,38.31,38.21,38.22,292200.0,32.3031,32.32,32.2356,32.244,292200.0
2014-01-15 10:20:00,38.22,38.23,38.18,38.19,187700.0,32.244,32.2525,32.2103,32.2187,187700.0
2014-01-15 10:25:00,38.2,38.27,38.19,38.27,140500.0,32.2272,32.2862,32.2187,32.2862,140500.0
2014-01-15 10:30:00,38.27,38.28,38.23,38.23,111700.0,32.2862,32.2947,32.2525,32.2525,111700.0
2014-01-15 10:35:00,38.23,38.25,38.19,38.19,104100.0,32.2525,32.2694,32.2187,32.2187,104100.0
2014-01-15 10:40:00,38.18,38.23,38.17,38.2,102900.0,32.2103,32.2525,32.2019,32.2272,102900.0
2014-01-15 10:45:00,38.21,38.21,38.14,38.15,348100.0,32.2356,32.2356,32.1766,32.185,348100.0
2014-01-15 10:50:00,38.15,38.19,38.14,38.16,127700.0,32.185,32.2187,32.1766,32.1934,127700.0
2014-01-15 10:55:00,38.16,38.24,38.13,38.2,273400.0,32.1934,32.2609,32.1681,32.2272,273400.0
2014-01-15 11:00:00,38.2,38.26,38.19,38.25,202700.0,32.2272,32.2778,32.2187,32.2694,202700.0
2014-01-15 11:05:00,38.25,38.33,38.25,38.33,171500.0,32.2694,32.3368,32.2694,32.3368,171500.0
2014-01-15 11:10:00,38.33,38.35,38.32,38.33,128200.0,32.3368,32.3537,32.3284,32.3368,128200.0
2014-01-15 11:15:00,38.34,38.39,38.33,38.38,372300.0,32.3453,32.3875,32.3368,32.379,372300.0
2014-01-15 11:20:00,38.38,38.39,38.29,38.3,306300.0,32.379,32.3875,32.3031,32.3115,306300.0
2014-01-15 11:25:00,38.3,38.36,38.3,38.35,197600.0,32.3115,32.3622,32.3115,32.3537,197600.0
2014-01-15 11:30:00,38.35,38.37,38.33,38.33,187400.0,32.3537,32.3706,32.3368,32.3368,187400.0
2014-01-15 11:35:00,38.33,38.38,38.3,38.38,146400.0,32.3368,32.379,32.3115,32.379,146400.0
2014-01-15 11:40:00,38.38,38.39,38.33,38.38,174400.0,32.379,32.3875,32.3368,32.379,174400.0
2014-01-15 11:45:00,38.38,38.42,38.37,38.39,190700.0,32.379,32.4128,32.3706,32.3875,190700.0
2014-01-15 11:50:00,38.38,38.39,38.34,38.38,103200.0,32.379,32.3875,32.3453,32.379,103200.0
2014-01-15 11:55:00,38.38,38.42,38.36,38.42,166200.0,32.379,32.4128,32.3622,32.4128,166200.0
2014-01-15 12:00:00,38.42,38.42,38.4,38.4,167000.0,32.4128,32.4128,32.3959,32.3959,167000.0
2014-01-15 12:05:00,38.4,38.43,38.4,38.4,128800.0,32.3959,32.4212,32.3959,32.3959,128800.0
2014-01-15 12:10:00,38.4,38.41,38.37,38.38,134800.0,32.3959,32.4043,32.3706,32.379,134800.0
2014-01-15 12:15:00,38.39,38.4,38.38,38.4,79900.0,32.3875,32.3959,32.379,32.3959,79900.0
2014-01-15 12:20:00,38.39,38.4,38.37,38.37,147700.0,32.3875,32.3959,32.3706,32.3706,147700.0
2014-01-15 12:25:00,38.37,38.4,38.36,38.4,156000.0,32.3706,32.3959,32.3622,32.3959,156000.0
2014-01-15 12:30:00,38.4,38.41,38.38,38.39,93900.0,32.3959,32.4043,32.379,32.3875,93900.0
2014-01-15 12:35:00,38.38,38.43,38.38,38.4,132900.0,32.379,32.4212,32.379,32.3959,132900.0
2014-01-15 12:40:00,38.39,38.41,38.39,38.4,109100.0,32.3875,32.4043,32.3875,32.3959,109100.0
2014-01-15 12:45:00,38.4,38.42,38.4,38.4,67500.0,32.3959,32.4128,32.3959,32.3959,67500.0
2014-01-15 12:50:00,38.41,38.42,38.4,38.4,79400.0,32.4043,32.4128,32.3959,32.3959,79400.0
2014-01-15 12:55:00,38.4,38.44,38.39,38.42,94700.0,32.3959,32.4296,32.3875,32.4128,94700.0
2014-01-15 13:00:00,38.41,38.43,38.41,38.43,53600.0,32.4043,32.4212,32.4043,32.4212,53600.0
2014-01-15 13:05:00,38.43,38.5,38.42,38.48,817500.0,32.4212,32.4803,32.4128,32.4634,817500.0
2014-01-15 13:10:00,38.49,38.52,38.44,38.5,421400.0,32.4718,32.4971,32.4296,32.4803,421400.0
2014-01-15 13:15:00,38.49,38.5,38.46,38.5,85700.0,32.4718,32.4803,32.4465,32.4803,85700.0
2014-01-15 13:20:00,38.5,38.52,38.49,38.5,190200.0,32.4803,32.4971,32.4718,32.4803,190200.0
2014-01-15 13:25:00,38.5,38.51,38.47,38.48,146200.0,32.4803,32.4887,32.455,32.4634,146200.0
2014-01-15 13:30:00,38.49,38.5,38.46,38.5,143500.0,32.4718,32.4803,32.4465,32.4803,143500.0
2014-01-15 13:35:00,38.49,38.51,38.47,38.48,132300.0,32.4718,32.4887,32.455,32.4634,132300.0
2014-01-15 13:40:00,38.48,38.53,38.46,38.51,179700.0,32.4634,32.5056,32.4465,32.4887,179700.0
2014-01-15 13:45:00,38.51,38.52,38.5,38.52,116500.0,32.4887,32.4971,32.4803,32.4971,116500.0
2014-01-15 13:50:00,38.51,38.55,38.51,38.55,101900.0,32.4887,32.5224,32.4887,32.5224,101900.0
2014-01-15 13:55:00,38.55,38.56,38.54,38.55,126700.0,32.5224,32.5309,32.514,32.5224,126700.0
2014-01-15 14:00:00,38.56,38.56,38.52,38.55,120000.0,32.5309,32.5309,32.4971,32.5224,120000.0
2014-01-15 14:05:00,38.55,38.55,38.52,38.52,101600.0,32.5224,32.5224,32.4971,32.4971,101600.0
2014-01-15 14:10:00,38.52,38.53,38.5,38.53,106800.0,32.4971,32.5056,32.4803,32.5056,106800.0
2014-01-15 14:15:00,38.52,38.54,38.51,38.53,116700.0,32.4971,32.514,32.4887,32.5056,116700.0
2014-01-15 14:20:00,38.54,38.56,38.52,38.56,185200.0,32.514,32.5309,32.4971,32.5309,185200.0
2014-01-15 14:25:00,38.57,38.57,38.52,38.55,100900.0,32.5393,32.5393,32.4971,32.5224,100900.0
2014-01-15 14:30:00,38.55,38.55,38.53,38.54,139000.0,32.5224,32.5224,32.5056,32.514,139000.0
2014-01-15 14:35:00,38.54,38.55,38.51,38.51,167700.0,32.514,32.5224,32.4887,32.4887,167700.0
2014-01-15 14:40:00,38.51,38.52,38.48,38.51,122400.0,32.4887,32.4971,32.4634,32.4887,122400.0
2014-01-15 14:45:00,38.51,38.53,38.49,38.53,100900.0,32.4887,32.5056,32.4718,32.5056,100900.0
2014-01-15 14:50:00,38.52,38.54,38.5,38.5,83500.0,32.4971,32.514,32.4803,32.4803,83500.0
2014-01-15 14:55:00,38.5,38.51,38.49,38.5,121300.0,32.4803,32.4887,32.4718,32.4803,121300.0
2014-01-15 15:00:00,38.5,38.52,38.5,38.52,95800.0,32.4803,32.4971,32.4803,32.4971,95800.0
2014-01-15 15:05:00,38.52,38.55,38.51,38.55,135900.0,32.4971,32.5224,32.4887,32.5224,135900.0
2014-01-15 15:10:00,38.54,38.55,38.52,38.52,75400.0,32.514,32.5224,32.4971,32.4971,75400.0
2014-01-15 15:15:00,38.52,38.53,38.51,38.51,101600.0,32.4971,32.5056,32.4887,32.4887,101600.0
2014-01-15 15:20:00,38.51,38.52,38.49,38.51,234900.0,32.4887,32.4971,32.4718,32.4887,234900.0
2014-01-15 15:25:00,38.51,38.56,38.51,38.54,378200.0,32.4887,32.5309,32.4887,32.514,378200.0
2014-01-15 15:30:00,38.55,38.55,38.49,38.5,155200.0,32.5224,32.5224,32.4718,32.4803,155200.0
2014-01-15 15:35:00,38.5,38.52,38.49,38.52,182600.0,32.4803,32.4971,32.4718,32.4971,182600.0
2014-01-15 15:40:00,38.52,38.52,38.48,38.51,280800.0,32.4971,32.4971,32.4634,32.4887,280800.0
2014-01-15 15:45:00,38.51,38.57,38.49,38.49,537800.0,32.4887,32.5393,32.4718,32.4718,537800.0
2014-01-15 15:50:00,38.5,38.52,38.46,38.46,397700.0,32.4803,32.4971,32.4465,32.4465,397700.0
2014-01-15 15:55:00,38.47,38.47,38.4,38.42,948900.0,32.455,32.455,32.3959,32.4128,948900.0
2014-01-16 09:30:00,38.39,38.62,38.33,38.61,443500.0,32.3875,32.5815,32.3368,32.5731,443500.0
2014-01-16 09:35:00,38.62,38.62,38.52,38.56,219000.0,32.5815,32.5815,32.4971,32.5309,219000.0
2014-01-16 09:40:00,38.56,38.66,38.53,38.66,290500.0,32.5309,32.6152,32.5056,32.6152,290500.0
2014-01-16 09:45:00,38.66,38.77,38.65,38.76,398600.0,32.6152,32.708,32.6068,32.6996,398600.0
2014-01-16 09:50:00,38.75,38.75,38.6,38.67,313100.0,32.6912,32.6912,32.5646,32.6237,313100.0
2014-01-16 09:55:00,38.67,38.74,38.63,38.63,322500.0,32.6237,32.6827,32.5899,32.5899,322500.0
2014-01-16 10:00:00,38.63,38.72,38.59,38.72,283400.0,32.5899,32.6659,32.5562,32.6659,283400.0
2014-01-16 10:05:00,38.72,38.73,38.67,38.69,181100.0,32.6659,32.6743,32.6237,32.6406,181100.0
2014-01-16 10:10:00,38.68,38.7,38.65,38.66,123400.0,32.6321,32.649,32.6068,32.6152,123400.0
2014-01-16 10:15:00,38.66,38.66,38.57,38.62,153800.0,32.6152,32.6152,32.5393,32.5815,153800.0
2014-01-16 10:20:00,38.62,38.67,38.61,38.65,221600.0,32.5815,32.6237,32.5731,32.6068,221600.0
2014-01-16 10:25:00,38.66,38.66,38.6,38.6,141600.0,32.6152,32.6152,32.5646,32.5646,141600.0
2014-01-16 10:30:00,38.6,38.66,38.6,38.64,101100.0,32.5646,32.6152,32.5646,32.5984,101100.0
2014-01-16 10:35:00,38.63,38.71,38.63,38.7,159400.0,32.5899,32.6574,32.5899,32.649,159400.0
2014-01-16 10:40:00,38.7,38.72,38.64,38.64,163100.0,32.649,32.6659,32.5984,32.5984,163100.0
2014-01-16 10:45:00,38.64,38.65,38.59,38.63,358700.0,32.5984,32.6068,32.5562,32.5899,358700.0
2014-01-16 10:50:00,38.63,38.63,38.58,38.59,195700.0,32.5899,32.5899,32.5478,32.5562,195700.0
2014-01-16 10:55:00,38.58,38.59,38.52,38.52,298300.0,32.5478,32.5562,32.4971,32.4971,298300.0
2014-01-16 11:00:00,38.52,38.52,38.43,38.45,294700.0,32.4971,32.4971,32.4212,32.4381,294700.0
2014-01-16 11:05:00,38.46,38.46,38.43,38.46,178900.0,32.4465,32.4465,32.4212,32.4465,178900.0
2014-01-16 11:10:00,38.46,38.48,38.44,38.48,110100.0,32.4465,32.4634,32.4296,32.4634,110100.0
2014-01-16 11:15:00,38.48,38.52,38.45,38.49,181600.0,32.4634,32.4971,32.4381,32.4718,181600.0
2014-01-16 11:20:00,38.49,38.49,38.45,38.46,142700.0,32.4718,32.4718,32.4381,32.4465,142700.0
2014-01-16 11:25:00,38.46,38.47,38.4,38.45,162300.0,32.4465,32.455,32.3959,32.4381,162300.0
2014-01-16 11:30:00,38.45,38.47,38.42,38.44,147100.0,32.4381,32.455,32.4128,32.4296,147100.0
2014-01-16 11:35:00,38.43,38.47,38.43,38.43,75700.0,32.4212,32.455,32.4212,32.4212,75700.0
2014-01-16 11:40:00,38.44,38.47,38.43,38.47,103300.0,32.4296,32.455,32.4212,32.455,103300.0
2014-01-16 11:45:00,38.47,38.5,38.45,38.45,128900.0,32.455,32.4803,32.4381,32.4381,128900.0
2014-01-16 11:50:00,38.45,38.46,38.43,38.44,73800.0,32.4381,32.4465,32.4212,32.4296,73800.0
2014-01-16 11:55:00,38.44,38.46,38.44,38.46,67700.0,32.4296,32.4465,32.4296,32.4465,67700.0
2014-01-16 12:00:00,38.46,38.46,38.37,38.39,138500.0,32.4465,32.4465,32.3706,32.3875,138500.0
2014-01-16 12:05:00,38.4,38.4,38.39,38.4,46800.0,32.3959,32.3959,32.3875,32.3959,46800.0
2014-01-16 12:10:00,38.4,38.4,38.34,38.34,131000.0,32.3959,32.3959,32.3453,32.3453,131000.0
2014-01-16 12:15:00,38.34,38.38,38.32,38.32,115700.0,32.3453,32.379,32.3284,32.3284,115700.0
2014-01-16 12:20:00,38.32,38.33,38.23,38.24,229500.0,32.3284,32.3368,32.2525,32.2609,229500.0
2014-01-16 12:25:00,38.23,38.23,38.17,38.18,210300.0,32.2525,32.2525,32.2019,32.2103,210300.0
2014-01-16 12:30:00,38.19,38.31,38.19,38.3,129500.0,32.2187,32.32,32.2187,32.3115,129500.0
2014-01-16 12:35:00,38.3,38.31,38.26,38.28,72500.0,32.3115,32.32,32.2778,32.2947,72500.0
2014-01-16 12:40:00,38.27,38.34,38.27,38.33,107500.0,32.2862,32.3453,32.2862,32.3368,107500.0
2014-01-16 12:45:00,38.33,38.33,38.28,38.28,50600.0,32.3368,32.3368,32.2947,32.2947,50600.0
2014-01-16 12:50:00,38.28,38.34,38.26,38.29,142300.0,32.2947,32.3453,32.2778,32.3031,142300.0
2014-01-16 12:55:00,38.29,38.33,38.29,38.31,78400.0,32.3031,32.3368,32.3031,32.32,78400.0
2014-01-16 13:00:00,38.31,38.33,38.29,38.31,54900.0,32.32,32.3368,32.3031,32.32,54900.0
2014-01-16 13:05:00,38.31,38.36,38.3,38.35,61400.0,32.32,32.3622,32.3115,32.3537,61400.0
2014-01-16 13:10:00,38.35,38.35,38.31,38.31,77600.0,32.3537,32.3537,32.32,32.32,77600.0
2014-01-16 13:15:00,38.31,38.31,38.25,38.31,122500.0,32.32,32.32,32.2694,32.32,122500.0
2014-01-16 13:20:00,38.31,38.31,38.28,38.28,72400.0,32.32,32.32,32.2947,32.2947,72400.0
2014-01-16 13:25:00,38.28,38.31,38.27,38.31,60200.0,32.2947,32.32,32.2862,32.32,60200.0
2014-01-16 13:30:00,38.31,38.32,38.28,38.3,57500.0,32.32,32.3284,32.2947,32.3115,57500.0
2014-01-16 13:35:00,38.3,38.32,38.29,38.31,86800.0,32.3115,32.3284,32.3031,32.32,86800.0
2014-01-16 13:40:00,38.31,38.37,38.31,38.36,125700.0,32.32,32.3706,32.32,32.3622,125700.0
2014-01-16 13:45:00,38.36,38.37,38.34,38.34,64400.0,32.3622,32.3706,32.3453,32.3453,64400.0
2014-01-16 13:50:00,38.34,38.35,38.31,38.34,74300.0,32.3453,32.3537,32.32,32.3453,74300.0
2014-01-16 13:55:00,38.34,38.34,38.32,38.32,102000.0,32.3453,32.3453,32.3284,32.3284,102000.0
2014-01-16 14:00:00,38.32,38.33,38.28,38.29,98200.0,32.3284,32.3368,32.2947,32.3031,98200.0
2014-01-16 14:05:00,38.29,38.3,38.27,38.3,112600.0,32.3031,32.3115,32.2862,32.3115,112600.0
2014-01-16 14:10:00,38.29,38.3,38.25,38.26,147600.0,32.3031,32.3115,32.2694,32.2778,147600.0
2014-01-16 14:15:00,38.26,38.29,38.26,38.28,186700.0,32.2778,32.3031,32.2778,32.2947,186700.0
2014-01-16 14:20:00,38.27,38.27,38.23,38.23,126300.0,32.2862,32.2862,32.2525,32.2525,126300.0
2014-01-16 14:25:00,38.23,38.31,38.23,38.3,78300.0,32.2525,32.32,32.2525,32.3115,78300.0
2014-01-16 14:30:00,38.3,38.31,38.28,38.29,121400.0,32.3115,32.32,32.2947,32.3031,121400.0
2014-01-16 14:35:00,38.28,38.29,38.27,38.29,74400.0,32.2947,32.3031,32.2862,32.3031,74400.0
2014-01-16 14:40:00,38.28,38.32,38.28,38.31,65600.0,32.2947,32.3284,32.2947,32.32,65600.0
2014-01-16 14:45:00,38.31,38.32,38.3,38.3,128000.0,32.32,32.3284,32.3115,32.3115,128000.0
2014-01-16 14:50:00,38.3,38.31,38.27,38.28,229200.0,32.3115,32.32,32.2862,32.2947,229200.0
2014-01-16 14:55:00,38.28,38.31,38.27,38.31,182500.0,32.2947,32.32,32.2862,32.32,182500.0
2014-01-16 15:00:00,38.31,38.32,38.3,38.3,97500.0,32.32,32.3284,32.3115,32.3115,97500.0
2014-01-16 15:05:00,38.3,38.32,38.29,38.32,136800.0,32.3115,32.3284,32.3031,32.3284,136800.0
2014-01-16 15:10:00,38.32,38.33,38.31,38.33,105500.0,32.3284,32.3368,32.32,32.3368,105500.0
2014-01-16 15:15:00,38.32,38.33,38.29,38.32,230200.0,32.3284,32.3368,32.3031,32.3284,230200.0
2014-01-16 15:20:00,38.32,38.36,38.31,38.34,196000.0,32.3284,32.3622,32.32,32.3453,196000.0
2014-01-16 15:25:00,38.34,38.36,38.34,38.35,77300.0,32.3453,32.3622,32.3453,32.3537,77300.0
2014-01-16 15:30:00,38.35,38.37,38.34,38.35,226100.0,32.3537,32.3706,32.3453,32.3537,226100.0
2014-01-16 15:35:00,38.35,38.36,38.33,38.33,130900.0,32.3537,32.3622,32.3368,32.3368,130900.0
2014-01-16 15:40:00,38.33,38.35,38.33,38.35,109700.0,32.3368,32.3537,32.3368,32.3537,109700.0
2014-01-16 15:45:00,38.34,38.34,38.26,38.26,284000.0,32.3453,32.3453,32.2778,32.2778,284000.0
2014-01-16 15:50:00,38.25,38.31,38.25,38.31,329500.0,32.2694,32.32,32.2694,32.32,329500.0
2014-01-16 15:55:00,38.3,38.32,38.28,38.3,495700.0,32.3115,32.3284,32.2947,32.3115,495700.0
2014-01-17 09:30:00,38.12,38.2,38.08,38.17,2195300.0,32.1597,32.2272,32.1259,32.2019,2195300.0
2014-01-17 09:35:00,38.17,38.22,38.09,38.19,108800.0,32.2019,32.244,32.1344,32.2187,108800.0
2014-01-17 09:40:00,38.19,38.23,38.14,38.19,250200.0,32.2187,32.2525,32.1766,32.2187,250200.0
2014-01-17 09:45:00,38.19,38.2,38.11,38.2,163800.0,32.2187,32.2272,32.1512,32.2272,163800.0
2014-01-17 09:50:00,38.19,38.2,38.08,38.08,176200.0,32.2187,32.2272,32.1259,32.1259,176200.0
2014-01-17 09:55:00,38.09,38.2,38.07,38.2,115800.0,32.1344,32.2272,32.1175,32.2272,115800.0
2014-01-17 10:00:00,38.2,38.23,38.17,38.23,415900.0,32.2272,32.2525,32.2019,32.2525,415900.0
2014-01-17 10:05:00,38.23,38.29,38.08,38.18,468900.0,32.2525,32.3031,32.1259,32.2103,468900.0
2014-01-17 10:10:00,38.18,38.27,38.18,38.25,197900.0,32.2103,32.2862,32.2103,32.2694,197900.0
2014-01-17 10:15:00,38.25,38.28,38.25,38.27,87600.0,32.2694,32.2947,32.2694,32.2862,87600.0
2014-01-17 10:20:00,38.27,38.28,38.25,38.26,117600.0,32.2862,32.2947,32.2694,32.2778,117600.0
2014-01-17 10:25:00,38.26,38.29,38.23,38.25,116300.0,32.2778,32.3031,32.2525,32.2694,116300.0
2014-01-17 10:30:00,38.24,38.25,38.2,38.2,117000.0,32.2609,32.2694,32.2272,32.2272,117000.0
2014-01-17 10:35:00,38.21,38.26,38.2,38.22,99100.0,32.2356,32.2778,32.2272,32.244,99100.0
2014-01-17 10:40:00,38.23,38.23,38.19,38.21,126900.0,32.2525,32.2525,32.2187,32.2356,126900.0
2014-01-17 10:45:00,38.22,38.28,38.22,38.26,118800.0,32.244,32.2947,32.244,32.2778,118800.0
2014-01-17 10:50:00,38.26,38.34,38.25,38.33,65400.0,32.2778,32.3453,32.2694,32.3368,65400.0
2014-01-17 10:55:00,38.32,38.38,38.31,38.37,119800.0,32.3284,32.379,32.32,32.3706,119800.0
2014-01-17 11:00:00,38.38,38.44,38.36,38.43,79700.0,32.379,32.4296,32.3622,32.4212,79700.0
2014-01-17 11:05:00,38.43,38.45,38.39,38.39,75600.0,32.4212,32.4381,32.3875,32.3875,75600.0
2014-01-17 11:10:00,38.39,38.44,38.38,38.44,178600.0,32.3875,32.4296,32.379,32.4296,178600.0
2014-01-17 11:15:00,38.44,38.47,38.41,38.41,146700.0,32.4296,32.455,32.4043,32.4043,146700.0
2014-01-17 11:20:00,38.41,38.43,38.36,38.41,121600.0,32.4043,32.4212,32.3622,32.4043,121600.0
2014-01-17 11:25:00,38.41,38.41,38.38,38.38,72900.0,32.4043,32.4043,32.379,32.379,72900.0
2014-01-17 11:30:00,38.39,38.4,38.37,38.37,54400.0,32.3875,32.3959,32.3706,32.3706,54400.0
2014-01-17 11:35:00,38.37,38.38,38.33,38.33,71800.0,32.3706,32.379,32.3368,32.3368,71800.0
2014-01-17 11:40:00,38.33,38.34,38.3,38.32,74400.0,32.3368,32.3453,32.3115,32.3284,74400.0
2014-01-17 11:45:00,38.32,38.32,38.3,38.3,149100.0,32.3284,32.3284,32.3115,32.3115,149100.0
2014-01-17 11:50:00,38.3,38.32,38.27,38.3,58100.0,32.3115,32.3284,32.2862,32.3115,58100.0
2014-01-17 11:55:00,38.3,38.33,38.3,38.33,61500.0,32.3115,32.3368,32.3115,32.3368,61500.0
2014-01-17 12:00:00,38.32,38.34,38.32,38.34,60900.0,32.3284,32.3453,32.3284,32.3453,60900.0
2014-01-17 12:05:00,38.34,38.38,38.34,38.35,98800.0,32.3453,32.379,32.3453,32.3537,98800.0
2014-01-17 12:10:00,38.35,38.39,38.34,38.36,96100.0,32.3537,32.3875,32.3453,32.3622,96100.0
2014-01-17 12:15:00,38.36,38.38,38.36,38.37,34800.0,32.3622,32.379,32.3622,32.3706,34800.0
2014-01-17 12:20:00,38.37,38.41,38.36,38.36,87600.0,32.3706,32.4043,32.3622,32.3622,87600.0
2014-01-17 12:25:00,38.36,38.38,38.35,38.37,159400.0,32.3622,32.379,32.3537,32.3706,159400.0
2014-01-17 12:30:00,38.38,38.39,38.37,38.37,64500.0,32.379,32.3875,32.3706,32.3706,64500.0
2014-01-17 12:35:00,38.38,38.4,38.36,38.4,65700.0,32.379,32.3959,32.3622,32.3959,65700.0
2014-01-17 12:40:00,38.4,38.4,38.38,38.39,42300.0,32.3959,32.3959,32.379,32.3875,42300.0
2014-01-17 12:45:00,38.39,38.4,38.37,38.39,51900.0,32.3875,32.3959,32.3706,32.3875,51900.0
2014-01-17 12:50:00,38.39,38.4,38.38,38.4,32100.0,32.3875,32.3959,32.379,32.3959,32100.0
2014-01-17 12:55:00,38.39,38.4,38.37,38.4,162500.0,32.3875,32.3959,32.3706,32.3959,162500.0
2014-01-17 13:00:00,38.4,38.4,38.39,38.4,42900.0,32.3959,32.3959,32.3875,32.3959,42900.0
2014-01-17 13:05:00,38.39,38.41,38.34,38.35,101500.0,32.3875,32.4043,32.3453,32.3537,101500.0
2014-01-17 13:10:00,38.34,38.36,38.32,38.32,144200.0,32.3453,32.3622,32.3284,32.3284,144200.0
2014-01-17 13:15:00,38.32,38.33,38.26,38.32,117100.0,32.3284,32.3368,32.2778,32.3284,117100.0
2014-01-17 13:20:00,38.32,38.32,38.22,38.23,194700.0,32.3284,32.3284,32.244,32.2525,194700.0
2014-01-17 13:25:00,38.22,38.27,38.22,38.27,46400.0,32.244,32.2862,32.244,32.2862,46400.0
2014-01-17 13:30:00,38.27,38.27,38.21,38.21,64700.0,32.2862,32.2862,32.2356,32.2356,64700.0
2014-01-17 13:35:00,38.21,38.24,38.18,38.24,94900.0,32.2356,32.2609,32.2103,32.2609,94900.0
2014-01-17 13:40:00,38.24,38.26,38.23,38.26,55600.0,32.2609,32.2778,32.2525,32.2778,55600.0
2014-01-17 13:45:00,38.26,38.28,38.24,38.25,63500.0,32.2778,32.2947,32.2609,32.2694,63500.0
2014-01-17 13:50:00,38.24,38.26,38.24,38.26,41400.0,32.2609,32.2778,32.2609,32.2778,41400.0
2014-01-17 13:55:00,38.25,38.29,38.25,38.28,49500.0,32.2694,32.3031,32.2694,32.2947,49500.0
2014-01-17 14:00:00,38.29,38.3,38.26,38.28,87100.0,32.3031,32.3115,32.2778,32.2947,87100.0
2014-01-17 14:05:00,38.28,38.28,38.23,38.25,105500.0,32.2947,32.2947,32.2525,32.2694,105500.0
2014-01-17 14:10:00,38.25,38.26,38.23,38.23,108600.0,32.2694,32.2778,32.2525,32.2525,108600.0
2014-01-17 14:15:00,38.24,38.26,38.23,38.26,58700.0,32.2609,32.2778,32.2525,32.2778,58700.0
2014-01-17 14:20:00,38.26,38.27,38.25,38.26,55000.0,32.2778,32.2862,32.2694,32.2778,55000.0
2014-01-17 14:25:00,38.26,38.26,38.23,38.24,71600.0,32.2778,32.2778,32.2525,32.2609,71600.0
2014-01-17 14:30:00,38.25,38.26,38.23,38.26,87400.0,32.2694,32.2778,32.2525,32.2778,87400.0
2014-01-17 14:35:00,38.25,38.26,38.23,38.25,56500.0,32.2694,32.2778,32.2525,32.2694,56500.0
2014-01-17 14:40:00,38.25,38.25,38.21,38.23,78500.0,32.2694,32.2694,32.2356,32.2525,78500.0
2014-01-17 14:45:00,38.23,38.25,38.2,38.25,48800.0,32.2525,32.2694,32.2272,32.2694,48800.0
2014-01-17 14:50:00,38.24,38.25,38.22,38.24,67500.0,32.2609,32.2694,32.244,32.2609,67500.0
2014-01-17 14:55:00,38.24,38.24,38.18,38.19,109300.0,32.2609,32.2609,32.2103,32.2187,109300.0
2014-01-17 15:00:00,38.19,38.23,38.18,38.2,93900.0,32.2187,32.2525,32.2103,32.2272,93900.0
2014-01-17 15:05:00,38.2,38.2,38.16,38.16,112100.0,32.2272,32.2272,32.1934,32.1934,112100.0
2014-01-17 15:10:00,38.17,38.17,38.14,38.17,56700.0,32.2019,32.2019,32.1766,32.2019,56700.0
2014-01-17 15:15:00,38.17,38.18,38.14,38.17,88500.0,32.2019,32.2103,32.1766,32.2019,88500.0
2014-01-17 15:20:00,38.17,38.17,38.13,38.14,147900.0,32.2019,32.2019,32.1681,32.1766,147900.0
2014-01-17 15:25:00,38.13,38.14,38.11,38.14,91700.0,32.1681,32.1766,32.1512,32.1766,91700.0
2014-01-17 15:30:00,38.14,38.14,38.04,38.05,357900.0,32.1766,32.1766,32.0922,32.1006,357900.0
2014-01-17 15:35:00,38.04,38.06,38.03,38.04,301100.0,32.0922,32.1091,32.0838,32.0922,301100.0
2014-01-17 15:40:00,38.04,38.06,38.03,38.05,226200.0,32.0922,32.1091,32.0838,32.1006,226200.0
2014-01-17 15:45:00,38.05,38.14,38.05,38.14,281000.0,32.1006,32.1766,32.1006,32.1766,281000.0
2014-01-17 15:50:00,38.14,38.16,38.12,38.12,307100.0,32.1766,32.1934,32.1597,32.1597,307100.0
2014-01-17 15:55:00,38.13,38.22,38.11,38.2,951000.0,32.1681,32.244,32.1512,32.2272,951000.0
2014-01-21 09:30:00,38.52,38.52,38.11,38.22,799600.0,32.4971,32.4971,32.1512,32.244,799600.0
2014-01-21 09:35:00,38.22,38.29,38.07,38.07,329900.0,32.244,32.3031,32.1175,32.1175,329900.0
2014-01-21 09:40:00,38.08,38.09,37.94,37.99,270900.0,32.1259,32.1344,32.0078,32.05,270900.0
2014-01-21 09:45:00,37.98,38.11,37.98,38.11,211100.0,32.0416,32.1512,32.0416,32.1512,211100.0
2014-01-21 09:50:00,38.11,38.17,38.1,38.16,256000.0,32.1512,32.2019,32.1428,32.1934,256000.0
2014-01-21 09:55:00,38.16,38.21,38.16,38.2,1115500.0,32.1934,32.2356,32.1934,32.2272,1115500.0
2014-01-21 10:00:00,38.2,38.26,38.19,38.26,273500.0,32.2272,32.2778,32.2187,32.2778,273500.0
2014-01-21 10:05:00,38.25,38.3,38.2,38.2,227900.0,32.2694,32.3115,32.2272,32.2272,227900.0
2014-01-21 10:10:00,38.2,38.21,38.07,38.1,267100.0,32.2272,32.2356,32.1175,32.1428,267100.0
2014-01-21 10:15:00,38.1,38.1,38.03,38.05,152800.0,32.1428,32.1428,32.0838,32.1006,152800.0
2014-01-21 10:20:00,38.05,38.06,37.97,37.98,189700.0,32.1006,32.1091,32.0331,32.0416,189700.0
2014-01-21 10:25:00,37.98,38.02,37.97,38.01,116500.0,32.0416,32.0753,32.0331,32.0669,116500.0
2014-01-21 10:30:00,38.02,38.02,37.95,37.96,126200.0,32.0753,32.0753,32.0163,32.0247,126200.0
2014-01-21 10:35:00,37.97,37.97,37.92,37.96,158500.0,32.0331,32.0331,31.991,32.0247,158500.0
2014-01-21 10:40:00,37.96,38.02,37.94,38.0,213900.0,32.0247,32.0753,32.0078,32.0584,213900.0
2014-01-21 10:45:00,38.0,38.05,37.98,38.01,79300.0,32.0584,32.1006,32.0416,32.0669,79300.0
2014-01-21 10:50:00,38.01,38.04,37.99,38.02,87300.0,32.0669,32.0922,32.05,32.0753,87300.0
2014-01-21 10:55:00,38.02,38.04,38.0,38.01,91900.0,32.0753,32.0922,32.0584,32.0669,91900.0
2014-01-21 11:00:00,38.02,38.02,37.99,38.0,91700.0,32.0753,32.0753,32.05,32.0584,91700.0
2014-01-21 11:05:00,37.99,38.01,37.9,37.9,118800.0,32.05,32.0669,31.9741,31.9741,118800.0
2014-01-21 11:10:00,37.9,37.9,37.8,37.83,193100.0,31.9741,31.9741,31.8897,31.915,193100.0
2014-01-21 11:15:00,37.83,37.89,37.83,37.87,140500.0,31.915,31.9656,31.915,31.9488,140500.0
2014-01-21 11:20:00,37.86,37.92,37.86,37.9,112100.0,31.9403,31.991,31.9403,31.9741,112100.0
2014-01-21 11:25:00,37.9,37.92,37.88,37.89,78100.0,31.9741,31.991,31.9572,31.9656,78100.0
2014-01-21 11:30:00,37.89,37.91,37.85,37.9,108100.0,31.9656,31.9825,31.9319,31.9741,108100.0
2014-01-21 11:35:00,37.9,37.92,37.89,37.89,81900.0,31.9741,31.991,31.9656,31.9656,81900.0
2014-01-21 11:40:00,37.9,37.9,37.86,37.89,92700.0,31.9741,31.9741,31.9403,31.9656,92700.0
2014-01-21 11:45:00,37.89,37.94,37.89,37.9,155800.0,31.9656,32.0078,31.9656,31.9741,155800.0
2014-01-21 11:50:00,37.91,37.91,37.87,37.89,84000.0,31.9825,31.9825,31.9488,31.9656,84000.0
2014-01-21 11:55:00,37.89,37.92,37.86,37.92,90800.0,31.9656,31.991,31.9403,31.991,90800.0
2014-01-21 12:00:00,37.91,37.92,37.86,37.87,88000.0,31.9825,31.991,31.9403,31.9488,88000.0
2014-01-21 12:05:00,37.88,37.9,37.85,37.86,223700.0,31.9572,31.9741,31.9319,31.9403,223700.0
2014-01-21 12:10:00,37.86,37.86,37.83,37.84,130200.0,31.9403,31.9403,31.915,31.9235,130200.0
2014-01-21 12:15:00,37.84,37.89,37.84,37.87,130500.0,31.9235,31.9656,31.9235,31.9488,130500.0
2014-01-21 12:20:00,37.87,37.95,37.87,37.95,93000.0,31.9488,32.0163,31.9488,32.0163,93000.0
2014-01-21 12:25:00,37.95,37.95,37.9,37.9,64200.0,32.0163,32.0163,31.9741,31.9741,64200.0
2014-01-21 12:30:00,37.91,37.91,37.9,37.9,26900.0,31.9825,31.9825,31.9741,31.9741,26900.0
2014-01-21 12:35:00,37.91,37.92,37.9,37.92,46100.0,31.9825,31.991,31.9741,31.991,46100.0
2014-01-21 12:40:00,37.92,37.97,37.91,37.97,103200.0,31.991,32.0331,31.9825,32.0331,103200.0
2014-01-21 12:45:00,37.97,37.98,37.94,37.95,61600.0,32.0331,32.0416,32.0078,32.0163,61600.0
2014-01-21 12:50:00,37.96,37.96,37.94,37.95,48700.0,32.0247,32.0247,32.0078,32.0163,48700.0
2014-01-21 12:55:00,37.95,37.96,37.94,37.95,88200.0,32.0163,32.0247,32.0078,32.0163,88200.0
2014-01-21 13:00:00,37.96,38.0,37.95,38.0,98100.0,32.0247,32.0584,32.0163,32.0584,98100.0
2014-01-21 13:05:00,38.0,38.01,37.98,37.98,79000.0,32.0584,32.0669,32.0416,32.0416,79000.0
2014-01-21 13:10:00,37.98,38.0,37.98,37.99,53200.0,32.0416,32.0584,32.0416,32.05,53200.0
2014-01-21 13:15:00,37.98,37.99,37.98,37.99,49700.0,32.0416,32.05,32.0416,32.05,49700.0
2014-01-21 13:20:00,37.98,37.99,37.96,37.96,55400.0,32.0416,32.05,32.0247,32.0247,55400.0
2014-01-21 13:25:00,37.97,37.98,37.94,37.94,98400.0,32.0331,32.0416,32.0078,32.0078,98400.0
2014-01-21 13:30:00,37.94,38.02,37.94,38.01,122000.0,32.0078,32.0753,32.0078,32.0669,122000.0
2014-01-21 13:35:00,38.02,38.02,38.0,38.01,126900.0,32.0753,32.0753,32.0584,32.0669,126900.0
2014-01-21 13:40:00,38.01,38.05,38.0,38.02,124400.0,32.0669,32.1006,32.0584,32.0753,124400.0
2014-01-21 13:45:00,38.03,38.04,38.01,38.02,80200.0,32.0838,32.0922,32.0669,32.0753,80200.0
2014-01-21 13:50:00,38.02,38.05,38.02,38.04,82700.0,32.0753,32.1006,32.0753,32.0922,82700.0
2014-01-21 13:55:00,38.04,38.04,38.02,38.03,56000.0,32.0922,32.0922,32.0753,32.0838,56000.0
2014-01-21 14:00:00,38.03,38.05,38.02,38.04,83400.0,32.0838,32.1006,32.0753,32.0922,83400.0
2014-01-21 14:05:00,38.04,38.07,38.03,38.05,78000.0,32.0922,32.1175,32.0838,32.1006,78000.0
2014-01-21 14:10:00,38.05,38.07,38.04,38.06,53600.0,32.1006,32.1175,32.0922,32.1091,53600.0
2014-01-21 14:15:00,38.06,38.08,38.05,38.06,74000.0,32.1091,32.1259,32.1006,32.1091,74000.0
2014-01-21 14:20:00,38.06,38.06,38.03,38.03,65900.0,32.1091,32.1091,32.0838,32.0838,65900.0
2014-01-21 14:25:00,38.04,38.07,38.03,38.04,120900.0,32.0922,32.1175,32.0838,32.0922,120900.0
2014-01-21 14:30:00,38.04,38.08,38.04,38.06,65900.0,32.0922,32.1259,32.0922,32.1091,65900.0
2014-01-21 14:35:00,38.06,38.1,38.06,38.09,93300.0,32.1091,32.1428,32.1091,32.1344,93300.0
2014-01-21 14:40:00,38.09,38.1,38.09,38.09,64500.0,32.1344,32.1428,32.1344,32.1344,64500.0
2014-01-21 14:45:00,38.09,38.09,38.05,38.05,69500.0,32.1344,32.1344,32.1006,32.1006,69500.0
2014-01-21 14:50:00,38.05,38.06,38.02,38.06,114100.0,32.1006,32.1091,32.0753,32.1091,114100.0
2014-01-21 14:55:00,38.05,38.07,38.02,38.06,101900.0,32.1006,32.1175,32.0753,32.1091,101900.0
2014-01-21 15:00:00,38.05,38.05,38.02,38.05,67400.0,32.1006,32.1006,32.0753,32.1006,67400.0
2014-01-21 15:05:00,38.05,38.07,38.03,38.05,97500.0,32.1006,32.1175,32.0838,32.1006,97500.0
2014-01-21 15:10:00,38.04,38.08,38.03,38.05,106200.0,32.0922,32.1259,32.0838,32.1006,106200.0
2014-01-21 15:15:00,38.06,38.08,38.04,38.07,129400.0,32.1091,32.1259,32.0922,32.1175,129400.0
2014-01-21 15:20:00,38.07,38.08,38.05,38.06,90100.0,32.1175,32.1259,32.1006,32.1091,90100.0
2014-01-21 15:25:00,38.06,38.08,38.05,38.05,132700.0,32.1091,32.1259,32.1006,32.1006,132700.0
2014-01-21 15:30:00,38.05,38.08,38.05,38.07,156600.0,32.1006,32.1259,32.1006,32.1175,156600.0
2014-01-21 15:35:00,38.08,38.1,38.07,38.09,168700.0,32.1259,32.1428,32.1175,32.1344,168700.0
2014-01-21 15:40:00,38.09,38.11,38.08,38.1,293300.0,32.1344,32.1512,32.1259,32.1428,293300.0
2014-01-21 15:45:00,38.1,38.13,38.06,38.06,313100.0,32.1428,32.1681,32.1091,32.1091,313100.0
2014-01-21 15:50:00,38.06,38.09,38.05,38.07,248800.0,32.1091,32.1344,32.1006,32.1175,248800.0
2014-01-21 15:55:00,38.08,38.1,38.05,38.09,590600.0,32.1259,32.1428,32.1006,32.1344,590600.0
2014-01-22 09:30:00,38.0,38.2,37.95,38.12,750600.0,32.0584,32.2272,32.0163,32.1597,750600.0
2014-01-22 09:35:00,38.13,38.2,38.09,38.12,386400.0,32.1681,32.2272,32.1344,32.1597,386400.0
2014-01-22 09:40:00,38.12,38.18,38.1,38.14,549100.0,32.1597,32.2103,32.1428,32.1766,549100.0
2014-01-22 09:45:00,38.14,38.21,38.12,38.13,388500.0,32.1766,32.2356,32.1597,32.1681,388500.0
2014-01-22 09:50:00,38.14,38.17,38.09,38.1,229700.0,32.1766,32.2019,32.1344,32.1428,229700.0
2014-01-22 09:55:00,38.09,38.18,38.05,38.05,343900.0,32.1344,32.2103,32.1006,32.1006,343900.0
2014-01-22 10:00:00,38.05,38.13,38.04,38.1,217200.0,32.1006,32.1681,32.0922,32.1428,217200.0
2014-01-22 10:05:00,38.1,38.18,38.09,38.14,199100.0,32.1428,32.2103,32.1344,32.1766,199100.0
2014-01-22 10:10:00,38.14,38.14,38.06,38.08,131100.0,32.1766,32.1766,32.1091,32.1259,131100.0
2014-01-22 10:15:00,38.07,38.09,38.02,38.07,132300.0,32.1175,32.1344,32.0753,32.1175,132300.0
2014-01-22 10:20:00,38.08,38.11,38.05,38.11,126200.0,32.1259,32.1512,32.1006,32.1512,126200.0
2014-01-22 10:25:00,38.11,38.16,38.09,38.1,177400.0,32.1512,32.1934,32.1344,32.1428,177400.0
2014-01-22 10:30:00,38.1,38.14,38.1,38.12,121600.0,32.1428,32.1766,32.1428,32.1597,121600.0
2014-01-22 10:35:00,38.12,38.15,38.12,38.14,74700.0,32.1597,32.185,32.1597,32.1766,74700.0
2014-01-22 10:40:00,38.14,38.19,38.14,38.16,96200.0,32.1766,32.2187,32.1766,32.1934,96200.0
2014-01-22 10:45:00,38.16,38.17,38.13,38.13,97900.0,32.1934,32.2019,32.1681,32.1681,97900.0
2014-01-22 10:50:00,38.13,38.16,38.11,38.12,151300.0,32.1681,32.1934,32.1512,32.1597,151300.0
2014-01-22 10:55:00,38.12,38.14,38.09,38.11,286300.0,32.1597,32.1766,32.1344,32.1512,286300.0
2014-01-22 11:00:00,38.1,38.1,38.01,38.07,145900.0,32.1428,32.1428,32.0669,32.1175,145900.0
2014-01-22 11:05:00,38.07,38.08,38.03,38.03,61200.0,32.1175,32.1259,32.0838,32.0838,61200.0
2014-01-22 11:10:00,38.03,38.09,38.03,38.07,77300.0,32.0838,32.1344,32.0838,32.1175,77300.0
2014-01-22 11:15:00,38.07,38.07,38.04,38.05,61700.0,32.1175,32.1175,32.0922,32.1006,61700.0
2014-01-22 11:20:00,38.05,38.06,38.01,38.05,147400.0,32.1006,32.1091,32.0669,32.1006,147400.0
2014-01-22 11:25:00,38.05,38.11,38.05,38.09,74100.0,32.1006,32.1512,32.1006,32.1344,74100.0
2014-01-22 11:30:00,38.1,38.15,38.1,38.11,89600.0,32.1428,32.185,32.1428,32.1512,89600.0
2014-01-22 11:35:00,38.1,38.1,38.08,38.09,66100.0,32.1428,32.1428,32.1259,32.1344,66100.0
2014-01-22 11:40:00,38.09,38.11,38.08,38.1,56000.0,32.1344,32.1512,32.1259,32.1428,56000.0
2014-01-22 11:45:00,38.1,38.11,38.09,38.11,144100.0,32.1428,32.1512,32.1344,32.1512,144100.0
2014-01-22 11:50:00,38.1,38.12,38.1,38.11,182600.0,32.1428,32.1597,32.1428,32.1512,182600.0
2014-01-22 11:55:00,38.11,38.16,38.1,38.16,211100.0,32.1512,32.1934,32.1428,32.1934,211100.0
2014-01-22 12:00:00,38.16,38.19,38.14,38.19,122100.0,32.1934,32.2187,32.1766,32.2187,122100.0
2014-01-22 12:05:00,38.18,38.21,38.18,38.21,88400.0,32.2103,32.2356,32.2103,32.2356,88400.0
2014-01-22 12:10:00,38.21,38.24,38.19,38.24,162300.0,32.2356,32.2609,32.2187,32.2609,162300.0
2014-01-22 12:15:00,38.24,38.28,38.23,38.25,197300.0,32.2609,32.2947,32.2525,32.2694,197300.0
2014-01-22 12:20:00,38.25,38.25,38.21,38.23,272600.0,32.2694,32.2694,32.2356,32.2525,272600.0
2014-01-22 12:25:00,38.22,38.25,38.21,38.22,127200.0,32.244,32.2694,32.2356,32.244,127200.0
2014-01-22 12:30:00,38.21,38.22,38.18,38.18,91000.0,32.2356,32.244,32.2103,32.2103,91000.0
2014-01-22 12:35:00,38.18,38.19,38.17,38.17,52700.0,32.2103,32.2187,32.2019,32.2019,52700.0
2014-01-22 12:40:00,38.17,38.18,38.15,38.15,52100.0,32.2019,32.2103,32.185,32.185,52100.0
2014-01-22 12:45:00,38.15,38.16,38.11,38.14,167800.0,32.185,32.1934,32.1512,32.1766,167800.0
2014-01-22 12:50:00,38.14,38.14,38.12,38.14,126600.0,32.1766,32.1766,32.1597,32.1766,126600.0
2014-01-22 12:55:00,38.14,38.14,38.09,38.09,99400.0,32.1766,32.1766,32.1344,32.1344,99400.0
2014-01-22 13:00:00,38.09,38.11,38.05,38.05,139400.0,32.1344,32.1512,32.1006,32.1006,139400.0
2014-01-22 13:05:00,38.05,38.05,38.02,38.03,85300.0,32.1006,32.1006,32.0753,32.0838,85300.0
2014-01-22 13:10:00,38.03,38.08,38.03,38.08,81300.0,32.0838,32.1259,32.0838,32.1259,81300.0
2014-01-22 13:15:00,38.08,38.08,38.06,38.06,58800.0,32.1259,32.1259,32.1091,32.1091,58800.0
2014-01-22 13:20:00,38.07,38.07,38.04,38.04,100000.0,32.1175,32.1175,32.0922,32.0922,100000.0
2014-01-22 13:25:00,38.04,38.07,38.04,38.07,68100.0,32.0922,32.1175,32.0922,32.1175,68100.0
2014-01-22 13:30:00,38.07,38.07,38.06,38.06,115900.0,32.1175,32.1175,32.1091,32.1091,115900.0
2014-01-22 13:35:00,38.07,38.09,38.06,38.08,128600.0,32.1175,32.1344,32.1091,32.1259,128600.0
2014-01-22 13:40:00,38.08,38.09,38.08,38.08,48500.0,32.1259,32.1344,32.1259,32.1259,48500.0
2014-01-22 13:45:00,38.08,38.12,38.07,38.08,177300.0,32.1259,32.1597,32.1175,32.1259,177300.0
2014-01-22 13:50:00,38.08,38.08,38.05,38.05,195900.0,32.1259,32.1259,32.1006,32.1006,195900.0
2014-01-22 13:55:00,38.05,38.06,38.05,38.05,40000.0,32.1006,32.1091,32.1006,32.1006,40000.0
2014-01-22 14:00:00,38.05,38.07,38.05,38.07,56200.0,32.1006,32.1175,32.1006,32.1175,56200.0
2014-01-22 14:05:00,38.06,38.07,38.05,38.07,64200.0,32.1091,32.1175,32.1006,32.1175,64200.0
2014-01-22 14:10:00,38.07,38.08,38.06,38.08,51600.0,32.1175,32.1259,32.1091,32.1259,51600.0
2014-01-22 14:15:00,38.08,38.11,38.08,38.11,119600.0,32.1259,32.1512,32.1259,32.1512,119600.0
2014-01-22 14:20:00,38.11,38.16,38.11,38.16,42800.0,32.1512,32.1934,32.1512,32.1934,42800.0
2014-01-22 14:25:00,38.16,38.16,38.15,38.16,152700.0,32.1934,32.1934,32.185,32.1934,152700.0
2014-01-22 14:30:00,38.15,38.16,38.15,38.15,34200.0,32.185,32.1934,32.185,32.185,34200.0
2014-01-22 14:35:00,38.16,38.18,38.15,38.18,53900.0,32.1934,32.2103,32.185,32.2103,53900.0
2014-01-22 14:40:00,38.18,38.21,38.17,38.2,232900.0,32.2103,32.2356,32.2019,32.2272,232900.0
2014-01-22 14:45:00,38.19,38.2,38.14,38.14,247300.0,32.2187,32.2272,32.1766,32.1766,247300.0
2014-01-22 14:50:00,38.14,38.15,38.11,38.13,143000.0,32.1766,32.185,32.1512,32.1681,143000.0
2014-01-22 14:55:00,38.14,38.14,38.1,38.11,104500.0,32.1766,32.1766,32.1428,32.1512,104500.0
2014-01-22 15:00:00,38.11,38.12,38.11,38.12,53100.0,32.1512,32.1597,32.1512,32.1597,53100.0
2014-01-22 15:05:00,38.11,38.15,38.11,38.15,114900.0,32.1512,32.185,32.1512,32.185,114900.0
2014-01-22 15:10:00,38.15,38.15,38.11,38.13,207200.0,32.185,32.185,32.1512,32.1681,207200.0
2014-01-22 15:15:00,38.13,38.14,38.12,38.12,83700.0,32.1681,32.1766,32.1597,32.1597,83700.0
2014-01-22 15:20:00,38.12,38.14,38.12,38.14,64700.0,32.1597,32.1766,32.1597,32.1766,64700.0
2014-01-22 15:25:00,38.14,38.14,38.11,38.11,126400.0,32.1766,32.1766,32.1512,32.1512,126400.0
2014-01-22 15:30:00,38.11,38.11,38.06,38.06,270000.0,32.1512,32.1512,32.1091,32.1091,270000.0
2014-01-22 15:35:00,38.07,38.08,38.05,38.07,177500.0,32.1175,32.1259,32.1006,32.1175,177500.0
2014-01-22 15:40:00,38.07,38.07,38.03,38.05,141300.0,32.1175,32.1175,32.0838,32.1006,141300.0
2014-01-22 15:45:00,38.04,38.06,37.99,38.0,377700.0,32.0922,32.1091,32.05,32.0584,377700.0
2014-01-22 15:50:00,38.01,38.03,38.0,38.0,300600.0,32.0669,32.0838,32.0584,32.0584,300600.0
2014-01-22 15:55:00,38.0,38.03,37.99,37.99,611800.0,32.0584,32.0838,32.05,32.05,611800.0
2014-01-23 09:30:00,38.17,38.24,38.01,38.17,678300.0,32.2019,32.2609,32.0669,32.2019,678300.0
2014-01-23 09:35:00,38.17,38.24,38.1,38.1,463200.0,32.2019,32.2609,32.1428,32.1428,463200.0
2014-01-23 09:40:00,38.1,38.21,38.1,38.2,242500.0,32.1428,32.2356,32.1428,32.2272,242500.0
2014-01-23 09:45:00,38.2,38.22,38.04,38.13,515900.0,32.2272,32.244,32.0922,32.1681,515900.0
2014-01-23 09:50:00,38.13,38.16,38.1,38.11,322300.0,32.1681,32.1934,32.1428,32.1512,322300.0
2014-01-23 09:55:00,38.12,38.12,38.07,38.08,285700.0,32.1597,32.1597,32.1175,32.1259,285700.0
2014-01-23 10:00:00,38.09,38.14,38.07,38.09,249700.0,32.1344,32.1766,32.1175,32.1344,249700.0
2014-01-23 10:05:00,38.1,38.12,38.06,38.12,282100.0,32.1428,32.1597,32.1091,32.1597,282100.0
2014-01-23 10:10:00,38.11,38.12,38.09,38.11,199800.0,32.1512,32.1597,32.1344,32.1512,199800.0
2014-01-23 10:15:00,38.11,38.15,38.07,38.14,259100.0,32.1512,32.185,32.1175,32.1766,259100.0
2014-01-23 10:20:00,38.15,38.15,38.13,38.15,205200.0,32.185,32.185,32.1681,32.185,205200.0
2014-01-23 10:25:00,38.14,38.15,38.14,38.15,161300.0,32.1766,32.185,32.1766,32.185,161300.0
2014-01-23 10:30:00,38.14,38.2,38.13,38.17,210500.0,32.1766,32.2272,32.1681,32.2019,210500.0
2014-01-23 10:35:00,38.17,38.17,38.13,38.13,152500.0,32.2019,32.2019,32.1681,32.1681,152500.0
2014-01-23 10:40:00,38.14,38.19,38.14,38.19,136000.0,32.1766,32.2187,32.1766,32.2187,136000.0
2014-01-23 10:45:00,38.19,38.2,38.15,38.18,80100.0,32.2187,32.2272,32.185,32.2103,80100.0
2014-01-23 10:50:00,38.19,38.19,38.14,38.18,173300.0,32.2187,32.2187,32.1766,32.2103,173300.0
2014-01-23 10:55:00,38.18,38.21,38.16,38.21,183900.0,32.2103,32.2356,32.1934,32.2356,183900.0
2014-01-23 11:00:00,38.2,38.2,38.14,38.15,210100.0,32.2272,32.2272,32.1766,32.185,210100.0
2014-01-23 11:05:00,38.14,38.18,38.14,38.18,153700.0,32.1766,32.2103,32.1766,32.2103,153700.0
2014-01-23 11:10:00,38.17,38.22,38.16,38.2,311200.0,32.2019,32.244,32.1934,32.2272,311200.0
2014-01-23 11:15:00,38.2,38.23,38.17,38.22,109400.0,32.2272,32.2525,32.2019,32.244,109400.0
2014-01-23 11:20:00,38.22,38.25,38.2,38.22,155600.0,32.244,32.2694,32.2272,32.244,155600.0
2014-01-23 11:25:00,38.22,38.25,38.22,38.24,87400.0,32.244,32.2694,32.244,32.2609,87400.0
2014-01-23 11:30:00,38.25,38.26,38.17,38.2,147200.0,32.2694,32.2778,32.2019,32.2272,147200.0
2014-01-23 11:35:00,38.2,38.2,38.14,38.18,112600.0,32.2272,32.2272,32.1766,32.2103,112600.0
2014-01-23 11:40:00,38.18,38.19,38.17,38.17,61700.0,32.2103,32.2187,32.2019,32.2019,61700.0
2014-01-23 11:45:00,38.17,38.2,38.15,38.19,295200.0,32.2019,32.2272,32.185,32.2187,295200.0
2014-01-23 11:50:00,38.2,38.25,38.19,38.24,106300.0,32.2272,32.2694,32.2187,32.2609,106300.0
2014-01-23 11:55:00,38.24,38.25,38.2,38.2,181000.0,32.2609,32.2694,32.2272,32.2272,181000.0
2014-01-23 12:00:00,38.2,38.2,38.15,38.16,132100.0,32.2272,32.2272,32.185,32.1934,132100.0
2014-01-23 12:05:00,38.17,38.2,38.15,38.18,136000.0,32.2019,32.2272,32.185,32.2103,136000.0
2014-01-23 12:10:00,38.18,38.18,38.13,38.13,99300.0,32.2103,32.2103,32.1681,32.1681,99300.0
2014-01-23 12:15:00,38.13,38.16,38.12,38.15,57400.0,32.1681,32.1934,32.1597,32.185,57400.0
2014-01-23 12:20:00,38.15,38.17,38.14,38.16,168300.0,32.185,32.2019,32.1766,32.1934,168300.0
2014-01-23 12:25:00,38.16,38.19,38.14,38.17,145400.0,32.1934,32.2187,32.1766,32.2019,145400.0
2014-01-23 12:30:00,38.16,38.17,38.13,38.16,135200.0,32.1934,32.2019,32.1681,32.1934,135200.0
2014-01-23 12:35:00,38.16,38.2,38.15,38.19,118100.0,32.1934,32.2272,32.185,32.2187,118100.0
2014-01-23 12:40:00,38.2,38.2,38.15,38.19,127500.0,32.2272,32.2272,32.185,32.2187,127500.0
2014-01-23 12:45:00,38.18,38.19,38.16,38.18,47900.0,32.2103,32.2187,32.1934,32.2103,47900.0
2014-01-23 12:50:00,38.18,38.18,38.15,38.17,71600.0,32.2103,32.2103,32.185,32.2019,71600.0
2014-01-23 12:55:00,38.16,38.17,38.13,38.15,187600.0,32.1934,32.2019,32.1681,32.185,187600.0
2014-01-23 13:00:00,38.16,38.16,38.13,38.14,138700.0,32.1934,32.1934,32.1681,32.1766,138700.0
2014-01-23 13:05:00,38.15,38.18,38.14,38.16,125300.0,32.185,32.2103,32.1766,32.1934,125300.0
2014-01-23 13:10:00,38.16,38.18,38.13,38.15,113300.0,32.1934,32.2103,32.1681,32.185,113300.0
2014-01-23 13:15:00,38.15,38.18,38.15,38.16,100500.0,32.185,32.2103,32.185,32.1934,100500.0
2014-01-23 13:20:00,38.15,38.18,38.15,38.17,56200.0,32.185,32.2103,32.185,32.2019,56200.0
2014-01-23 13:25:00,38.17,38.18,38.15,38.17,94900.0,32.2019,32.2103,32.185,32.2019,94900.0
2014-01-23 13:30:00,38.17,38.17,38.13,38.15,134100.0,32.2019,32.2019,32.1681,32.185,134100.0
2014-01-23 13:35:00,38.15,38.15,38.11,38.12,147900.0,32.185,32.185,32.1512,32.1597,147900.0
2014-01-23 13:40:00,38.12,38.14,38.04,38.04,112500.0,32.1597,32.1766,32.0922,32.0922,112500.0
2014-01-23 13:45:00,38.04,38.05,37.96,37.96,111100.0,32.0922,32.1006,32.0247,32.0247,111100.0
2014-01-23 13:50:00,37.95,38.02,37.95,38.02,73700.0,32.0163,32.0753,32.0163,32.0753,73700.0
2014-01-23 13:55:00,38.02,38.04,37.97,37.98,134400.0,32.0753,32.0922,32.0331,32.0416,134400.0
2014-01-23 14:00:00,37.97,38.0,37.97,38.0,53600.0,32.0331,32.0584,32.0331,32.0584,53600.0
2014-01-23 14:05:00,37.99,38.02,37.98,38.0,89400.0,32.05,32.0753,32.0416,32.0584,89400.0
2014-01-23 14:10:00,38.01,38.03,37.98,38.0,69300.0,32.0669,32.0838,32.0416,32.0584,69300.0
2014-01-23 14:15:00,38.0,38.0,37.96,37.99,89400.0,32.0584,32.0584,32.0247,32.05,89400.0
2014-01-23 14:20:00,37.99,38.0,37.98,38.0,65000.0,32.05,32.0584,32.0416,32.0584,65000.0
2014-01-23 14:25:00,38.0,38.0,37.95,37.97,124900.0,32.0584,32.0584,32.0163,32.0331,124900.0
2014-01-23 14:30:00,37.97,37.98,37.94,37.95,99600.0,32.0331,32.0416,32.0078,32.0163,99600.0
2014-01-23 14:35:00,37.94,37.96,37.93,37.94,98100.0,32.0078,32.0247,31.9994,32.0078,98100.0
2014-01-23 14:40:00,37.94,37.98,37.93,37.98,113700.0,32.0078,32.0416,31.9994,32.0416,113700.0
2014-01-23 14:45:00,37.98,37.99,37.97,37.98,76300.0,32.0416,32.05,32.0331,32.0416,76300.0
2014-01-23 14:50:00,37.98,38.0,37.98,37.99,60500.0,32.0416,32.0584,32.0416,32.05,60500.0
2014-01-23 14:55:00,38.0,38.01,37.98,38.0,135300.0,32.0584,32.0669,32.0416,32.0584,135300.0
2014-01-23 15:00:00,38.0,38.02,37.99,38.02,75600.0,32.0584,32.0753,32.05,32.0753,75600.0
2014-01-23 15:05:00,38.02,38.06,38.0,38.02,126200.0,32.0753,32.1091,32.0584,32.0753,126200.0
2014-01-23 15:10:00,38.02,38.04,38.01,38.03,52600.0,32.0753,32.0922,32.0669,32.0838,52600.0
2014-01-23 15:15:00,38.03,38.04,37.98,38.0,107800.0,32.0838,32.0922,32.0416,32.0584,107800.0
2014-01-23 15:20:00,38.0,38.04,37.96,38.02,141900.0,32.0584,32.0922,32.0247,32.0753,141900.0
2014-01-23 15:25:00,38.02,38.05,38.02,38.05,85300.0,32.0753,32.1006,32.0753,32.1006,85300.0
2014-01-23 15:30:00,38.05,38.05,38.02,38.05,130300.0,32.1006,32.1006,32.0753,32.1006,130300.0
2014-01-23 15:35:00,38.04,38.1,38.04,38.08,187700.0,32.0922,32.1428,32.0922,32.1259,187700.0
2014-01-23 15:40:00,38.08,38.09,38.04,38.09,161400.0,32.1259,32.1344,32.0922,32.1344,161400.0
2014-01-23 15:45:00,38.09,38.11,38.07,38.09,267900.0,32.1344,32.1512,32.1175,32.1344,267900.0
2014-01-23 15:50:00,38.08,38.14,38.08,38.12,178500.0,32.1259,32.1766,32.1259,32.1597,178500.0
2014-01-23 15:55:00,38.11,38.17,38.09,38.16,564600.0,32.1512,32.2019,32.1344,32.1934,564600.0
2014-01-24 09:30:00,37.9,37.96,37.68,37.79,418500.0,31.9741,32.0247,31.7885,31.8813,418500.0
2014-01-24 09:35:00,37.8,37.8,37.71,37.76,369800.0,31.8897,31.8897,31.8138,31.856,369800.0
2014-01-24 09:40:00,37.75,37.75,37.65,37.65,374600.0,31.8475,31.8475,31.7632,31.7632,374600.0
2014-01-24 09:45:00,37.65,37.73,37.63,37.68,600700.0,31.7632,31.8307,31.7463,31.7885,600700.0
2014-01-24 09:50:00,37.68,37.73,37.65,37.7,445800.0,31.7885,31.8307,31.7632,31.8053,445800.0
2014-01-24 09:55:00,37.7,37.71,37.66,37.68,250100.0,31.8053,31.8138,31.7716,31.7885,250100.0
2014-01-24 10:00:00,37.68,37.69,37.65,37.65,322200.0,31.7885,31.7969,31.7632,31.7632,322200.0
2014-01-24 10:05:00,37.65,37.69,37.62,37.69,349300.0,31.7632,31.7969,31.7379,31.7969,349300.0
2014-01-24 10:10:00,37.69,37.73,37.67,37.72,243100.0,31.7969,31.8307,31.78,31.8222,243100.0
2014-01-24 10:15:00,37.72,37.72,37.58,37.59,238800.0,31.8222,31.8222,31.7041,31.7125,238800.0
2014-01-24 10:20:00,37.59,37.6,37.55,37.57,287100.0,31.7125,31.721,31.6788,31.6957,287100.0
2014-01-24 10:25:00,37.57,37.6,37.56,37.59,238100.0,31.6957,31.721,31.6872,31.7125,238100.0
2014-01-24 10:30:00,37.59,37.59,37.45,37.46,431200.0,31.7125,31.7125,31.5944,31.6029,431200.0
2014-01-24 10:35:00,37.46,37.59,37.46,37.54,295100.0,31.6029,31.7125,31.6029,31.6704,295100.0
2014-01-24 10:40:00,37.54,37.57,37.46,37.5,164800.0,31.6704,31.6957,31.6029,31.6366,164800.0
2014-01-24 10:45:00,37.49,37.5,37.44,37.45,235200.0,31.6282,31.6366,31.586,31.5944,235200.0
2014-01-24 10:50:00,37.45,37.46,37.41,37.44,223600.0,31.5944,31.6029,31.5607,31.586,223600.0
2014-01-24 10:55:00,37.45,37.52,37.43,37.51,210200.0,31.5944,31.6535,31.5776,31.6451,210200.0
2014-01-24 11:00:00,37.52,37.54,37.5,37.5,108300.0,31.6535,31.6704,31.6366,31.6366,108300.0
2014-01-24 11:05:00,37.5,37.53,37.4,37.4,198600.0,31.6366,31.6619,31.5523,31.5523,198600.0
2014-01-24 11:10:00,37.4,37.44,37.35,37.44,250400.0,31.5523,31.586,31.5101,31.586,250400.0
2014-01-24 11:15:00,37.44,37.51,37.41,37.47,136100.0,31.586,31.6451,31.5607,31.6113,136100.0
2014-01-24 11:20:00,37.47,37.48,37.43,37.48,93900.0,31.6113,31.6197,31.5776,31.6197,93900.0
2014-01-24 11:25:00,37.48,37.49,37.41,37.45,148900.0,31.6197,31.6282,31.5607,31.5944,148900.0
2014-01-24 11:30:00,37.45,37.51,37.42,37.49,142900.0,31.5944,31.6451,31.5691,31.6282,142900.0
2014-01-24 11:35:00,37.5,37.53,37.48,37.53,140200.0,31.6366,31.6619,31.6197,31.6619,140200.0
2014-01-24 11:40:00,37.53,37.58,37.52,37.56,130700.0,31.6619,31.7041,31.6535,31.6872,130700.0
2014-01-24 11:45:00,37.57,37.57,37.52,37.55,99900.0,31.6957,31.6957,31.6535,31.6788,99900.0
2014-01-24 11:50:00,37.56,37.57,37.51,37.51,112400.0,31.6872,31.6957,31.6451,31.6451,112400.0
2014-01-24 11:55:00,37.51,37.61,37.51,37.59,148200.0,31.6451,31.7294,31.6451,31.7125,148200.0
2014-01-24 12:00:00,37.59,37.61,37.53,37.54,166600.0,31.7125,31.7294,31.6619,31.6704,166600.0
2014-01-24 12:05:00,37.54,37.56,37.51,37.54,143100.0,31.6704,31.6872,31.6451,31.6704,143100.0
2014-01-24 12:10:00,37.54,37.63,37.54,37.63,138100.0,31.6704,31.7463,31.6704,31.7463,138100.0
2014-01-24 12:15:00,37.63,37.66,37.62,37.62,113000.0,31.7463,31.7716,31.7379,31.7379,113000.0
2014-01-24 12:20:00,37.62,37.66,37.61,37.65,102400.0,31.7379,31.7716,31.7294,31.7632,102400.0
2014-01-24 12:25:00,37.66,37.67,37.64,37.65,190500.0,31.7716,31.78,31.7547,31.7632,190500.0
2014-01-24 12:30:00,37.65,37.65,37.62,37.64,90600.0,31.7632,31.7632,31.7379,31.7547,90600.0
2014-01-24 12:35:00,37.65,37.65,37.62,37.65,110000.0,31.7632,31.7632,31.7379,31.7632,110000.0
2014-01-24 12:40:00,37.65,37.65,37.59,37.6,103000.0,31.7632,31.7632,31.7125,31.721,103000.0
2014-01-24 12:45:00,37.6,37.6,37.57,37.58,71200.0,31.721,31.721,31.6957,31.7041,71200.0
2014-01-24 12:50:00,37.59,37.6,37.57,37.6,104700.0,31.7125,31.721,31.6957,31.721,104700.0
2014-01-24 12:55:00,37.6,37.63,37.59,37.62,248300.0,31.721,31.7463,31.7125,31.7379,248300.0
2014-01-24 13:00:00,37.62,37.63,37.59,37.61,136700.0,31.7379,31.7463,31.7125,31.7294,136700.0
2014-01-24 13:05:00,37.61,37.68,37.61,37.68,123000.0,31.7294,31.7885,31.7294,31.7885,123000.0
2014-01-24 13:10:00,37.68,37.71,37.67,37.7,162200.0,31.7885,31.8138,31.78,31.8053,162200.0
2014-01-24 13:15:00,37.7,37.72,37.68,37.68,167700.0,31.8053,31.8222,31.7885,31.7885,167700.0
2014-01-24 13:20:00,37.69,37.7,37.67,37.69,342800.0,31.7969,31.8053,31.78,31.7969,342800.0
2014-01-24 13:25:00,37.68,37.69,37.67,37.68,148300.0,31.7885,31.7969,31.78,31.7885,148300.0
2014-01-24 13:30:00,37.68,37.68,37.63,37.63,112000.0,31.7885,31.7885,31.7463,31.7463,112000.0
2014-01-24 13:35:00,37.64,37.64,37.59,37.63,71600.0,31.7547,31.7547,31.7125,31.7463,71600.0
2014-01-24 13:40:00,37.62,37.63,37.59,37.59,94600.0,31.7379,31.7463,31.7125,31.7125,94600.0
2014-01-24 13:45:00,37.59,37.61,37.55,37.56,106100.0,31.7125,31.7294,31.6788,31.6872,106100.0
2014-01-24 13:50:00,37.57,37.58,37.56,37.58,95700.0,31.6957,31.7041,31.6872,31.7041,95700.0
2014-01-24 13:55:00,37.58,37.58,37.5,37.51,122300.0,31.7041,31.7041,31.6366,31.6451,122300.0
2014-01-24 14:00:00,37.52,37.52,37.37,37.43,320900.0,31.6535,31.6535,31.5269,31.5776,320900.0
2014-01-24 14:05:00,37.43,37.48,37.43,37.46,100800.0,31.5776,31.6197,31.5776,31.6029,100800.0
2014-01-24 14:10:00,37.46,37.49,37.41,37.41,133600.0,31.6029,31.6282,31.5607,31.5607,133600.0
2014-01-24 14:15:00,37.42,37.45,37.41,37.43,140600.0,31.5691,31.5944,31.5607,31.5776,140600.0
2014-01-24 14:20:00,37.43,37.44,37.39,37.39,224900.0,31.5776,31.586,31.5438,31.5438,224900.0
2014-01-24 14:25:00,37.39,37.4,37.36,37.37,172400.0,31.5438,31.5523,31.5185,31.5269,172400.0
2014-01-24 14:30:00,37.37,37.38,37.34,37.35,300800.0,31.5269,31.5354,31.5016,31.5101,300800.0
2014-01-24 14:35:00,37.34,37.44,37.34,37.44,424000.0,31.5016,31.586,31.5016,31.586,424000.0
2014-01-24 14:40:00,37.44,37.44,37.4,37.41,99500.0,31.586,31.586,31.5523,31.5607,99500.0
2014-01-24 14:45:00,37.42,37.45,37.42,37.44,98900.0,31.5691,31.5944,31.5691,31.586,98900.0
2014-01-24 14:50:00,37.44,37.44,37.37,37.37,105100.0,31.586,31.586,31.5269,31.5269,105100.0
2014-01-24 14:55:00,37.37,37.38,37.33,37.35,198400.0,31.5269,31.5354,31.4932,31.5101,198400.0
2014-01-24 15:00:00,37.34,37.36,37.31,37.35,146100.0,31.5016,31.5185,31.4763,31.5101,146100.0
2014-01-24 15:05:00,37.34,37.4,37.34,37.4,175600.0,31.5016,31.5523,31.5016,31.5523,175600.0
2014-01-24 15:10:00,37.4,37.4,37.3,37.33,169400.0,31.5523,31.5523,31.4679,31.4932,169400.0
2014-01-24 15:15:00,37.34,37.34,37.25,37.3,374300.0,31.5016,31.5016,31.4257,31.4679,374300.0
2014-01-24 15:20:00,37.3,37.31,37.22,37.25,212500.0,31.4679,31.4763,31.4004,31.4257,212500.0
2014-01-24 15:25:00,37.24,37.29,37.24,37.29,185300.0,31.4173,31.4595,31.4173,31.4595,185300.0
2014-01-24 15:30:00,37.29,37.32,37.27,37.3,233300.0,31.4595,31.4848,31.4426,31.4679,233300.0
2014-01-24 15:35:00,37.29,37.32,37.27,37.29,320700.0,31.4595,31.4848,31.4426,31.4595,320700.0
2014-01-24 15:40:00,37.29,37.3,37.25,37.26,329500.0,31.4595,31.4679,31.4257,31.4341,329500.0
2014-01-24 15:45:00,37.26,37.26,37.13,37.14,616800.0,31.4341,31.4341,31.3245,31.3329,616800.0
2014-01-24 15:50:00,37.14,37.24,37.13,37.21,1529400.0,31.3329,31.4173,31.3245,31.392,1529400.0
2014-01-24 15:55:00,37.21,37.29,37.15,37.2,3249400.0,31.392,31.4595,31.3413,31.3835,3249400.0
2014-01-27 09:30:00,37.26,37.37,37.18,37.18,347300.0,31.4341,31.5269,31.3667,31.3667,347300.0
2014-01-27 09:35:00,37.18,37.18,37.01,37.1,332800.0,31.3667,31.3667,31.2232,31.2992,332800.0
2014-01-27 09:40:00,37.1,37.17,37.08,37.11,218900.0,31.2992,31.3582,31.2823,31.3076,218900.0
2014-01-27 09:45:00,37.11,37.12,36.95,36.98,317900.0,31.3076,31.316,31.1726,31.1979,317900.0
2014-01-27 09:50:00,36.98,36.99,36.94,36.95,275600.0,31.1979,31.2064,31.1642,31.1726,275600.0
2014-01-27 09:55:00,36.96,37.03,36.95,36.98,269200.0,31.1811,31.2401,31.1726,31.1979,269200.0
2014-01-27 10:00:00,36.97,37.08,36.97,37.02,227500.0,31.1895,31.2823,31.1895,31.2317,227500.0
2014-01-27 10:05:00,37.02,37.07,36.98,37.02,140500.0,31.2317,31.2739,31.1979,31.2317,140500.0
2014-01-27 10:10:00,37.02,37.03,36.91,36.92,139700.0,31.2317,31.2401,31.1389,31.1473,139700.0
2014-01-27 10:15:00,36.91,37.0,36.91,36.99,133300.0,31.1389,31.2148,31.1389,31.2064,133300.0
2014-01-27 10:20:00,36.98,37.0,36.94,36.95,102500.0,31.1979,31.2148,31.1642,31.1726,102500.0
2014-01-27 10:25:00,36.95,37.02,36.85,36.88,179800.0,31.1726,31.2317,31.0883,31.1136,179800.0
2014-01-27 10:30:00,36.88,36.96,36.88,36.93,127100.0,31.1136,31.1811,31.1136,31.1557,127100.0
2014-01-27 10:35:00,36.93,36.97,36.85,36.87,242900.0,31.1557,31.1895,31.0883,31.1051,242900.0
2014-01-27 10:40:00,36.87,36.92,36.85,36.88,189600.0,31.1051,31.1473,31.0883,31.1136,189600.0
2014-01-27 10:45:00,36.89,36.95,36.89,36.95,151100.0,31.122,31.1726,31.122,31.1726,151100.0
2014-01-27 10:50:00,36.95,36.97,36.89,36.93,145000.0,31.1726,31.1895,31.122,31.1557,145000.0
2014-01-27 10:55:00,36.93,36.98,36.84,36.84,212600.0,31.1557,31.1979,31.0798,31.0798,212600.0
2014-01-27 11:00:00,36.84,36.89,36.82,36.86,140000.0,31.0798,31.122,31.0629,31.0967,140000.0
2014-01-27 11:05:00,36.87,36.95,36.87,36.93,115000.0,31.1051,31.1726,31.1051,31.1557,115000.0
2014-01-27 11:10:00,36.94,36.94,36.86,36.9,181000.0,31.1642,31.1642,31.0967,31.1304,181000.0
2014-01-27 11:15:00,36.89,36.98,36.86,36.92,232700.0,31.122,31.1979,31.0967,31.1473,232700.0
2014-01-27 11:20:00,36.92,36.94,36.88,36.93,136300.0,31.1473,31.1642,31.1136,31.1557,136300.0
2014-01-27 11:25:00,36.93,36.95,36.84,36.85,234400.0,31.1557,31.1726,31.0798,31.0883,234400.0
2014-01-27 11:30:00,36.85,36.86,36.77,36.84,203600.0,31.0883,31.0967,31.0208,31.0798,203600.0
2014-01-27 11:35:00,36.84,36.84,36.71,36.75,234700.0,31.0798,31.0798,30.9701,31.0039,234700.0
2014-01-27 11:40:00,36.75,36.79,36.73,36.76,210000.0,31.0039,31.0376,30.987,31.0123,210000.0
2014-01-27 11:45:00,36.77,36.79,36.75,36.76,114800.0,31.0208,31.0376,31.0039,31.0123,114800.0
2014-01-27 11:50:00,36.76,36.77,36.66,36.69,304700.0,31.0123,31.0208,30.928,30.9533,304700.0
2014-01-27 11:55:00,36.7,36.73,36.69,36.7,100900.0,30.9617,30.987,30.9533,30.9617,100900.0
2014-01-27 12:00:00,36.7,36.7,36.64,36.68,175200.0,30.9617,30.9617,30.9111,30.9448,175200.0
2014-01-27 12:05:00,36.68,36.68,36.6,36.65,188200.0,30.9448,30.9448,30.8773,30.9195,188200.0
2014-01-27 12:10:00,36.66,36.69,36.64,36.66,149700.0,30.928,30.9533,30.9111,30.928,149700.0
2014-01-27 12:15:00,36.66,36.67,36.62,36.63,126400.0,30.928,30.9364,30.8942,30.9027,126400.0
2014-01-27 12:20:00,36.63,36.63,36.5,36.59,395300.0,30.9027,30.9027,30.793,30.8689,395300.0
2014-01-27 12:25:00,36.6,36.67,36.59,36.64,142000.0,30.8773,30.9364,30.8689,30.9111,142000.0
2014-01-27 12:30:00,36.64,36.65,36.57,36.59,167300.0,30.9111,30.9195,30.852,30.8689,167300.0
2014-01-27 12:35:00,36.59,36.65,36.59,36.65,154600.0,30.8689,30.9195,30.8689,30.9195,154600.0
2014-01-27 12:40:00,36.65,36.67,36.61,36.65,150000.0,30.9195,30.9364,30.8858,30.9195,150000.0
2014-01-27 12:45:00,36.65,36.65,36.58,36.63,139400.0,30.9195,30.9195,30.8605,30.9027,139400.0
2014-01-27 12:50:00,36.63,36.64,36.61,36.63,96100.0,30.9027,30.9111,30.8858,30.9027,96100.0
2014-01-27 12:55:00,36.64,36.64,36.58,36.6,136500.0,30.9111,30.9111,30.8605,30.8773,136500.0
2014-01-27 13:00:00,36.6,36.66,36.59,36.65,265600.0,30.8773,30.928,30.8689,30.9195,265600.0
2014-01-27 13:05:00,36.66,36.68,36.63,36.65,300700.0,30.928,30.9448,30.9027,30.9195,300700.0
2014-01-27 13:10:00,36.65,36.7,36.64,36.68,252700.0,30.9195,30.9617,30.9111,30.9448,252700.0
2014-01-27 13:15:00,36.68,36.76,36.67,36.73,140800.0,30.9448,31.0123,30.9364,30.987,140800.0
2014-01-27 13:20:00,36.73,36.79,36.72,36.73,169000.0,30.987,31.0376,30.9786,30.987,169000.0
2014-01-27 13:25:00,36.73,36.75,36.71,36.75,165000.0,30.987,31.0039,30.9701,31.0039,165000.0
2014-01-27 13:30:00,36.74,36.75,36.67,36.67,134100.0,30.9955,31.0039,30.9364,30.9364,134100.0
2014-01-27 13:35:00,36.67,36.69,36.65,36.66,164300.0,30.9364,30.9533,30.9195,30.928,164300.0
2014-01-27 13:40:00,36.65,36.69,36.63,36.68,288600.0,30.9195,30.9533,30.9027,30.9448,288600.0
2014-01-27 13:45:00,36.68,36.73,36.66,36.7,291600.0,30.9448,30.987,30.928,30.9617,291600.0
2014-01-27 13:50:00,36.69,36.7,36.65,36.66,147000.0,30.9533,30.9617,30.9195,30.928,147000.0
2014-01-27 13:55:00,36.66,36.68,36.6,36.61,228300.0,30.928,30.9448,30.8773,30.8858,228300.0
2014-01-27 14:00:00,36.6,36.66,36.59,36.64,285700.0,30.8773,30.928,30.8689,30.9111,285700.0
2014-01-27 14:05:00,36.64,36.68,36.62,36.64,117900.0,30.9111,30.9448,30.8942,30.9111,117900.0
2014-01-27 14:10:00,36.65,36.67,36.64,36.65,161400.0,30.9195,30.9364,30.9111,30.9195,161400.0
2014-01-27 14:15:00,36.64,36.68,36.62,36.65,133100.0,30.9111,30.9448,30.8942,30.9195,133100.0
2014-01-27 14:20:00,36.65,36.68,36.63,36.64,171700.0,30.9195,30.9448,30.9027,30.9111,171700.0
2014-01-27 14:25:00,36.64,36.65,36.61,36.64,213900.0,30.9111,30.9195,30.8858,30.9111,213900.0
2014-01-27 14:30:00,36.65,36.72,36.65,36.72,560200.0,30.9195,30.9786,30.9195,30.9786,560200.0
2014-01-27 14:35:00,36.72,36.75,36.69,36.73,244400.0,30.9786,31.0039,30.9533,30.987,244400.0
2014-01-27 14:40:00,36.73,36.73,36.67,36.69,186300.0,30.987,30.987,30.9364,30.9533,186300.0
2014-01-27 14:45:00,36.7,36.7,36.62,36.7,255400.0,30.9617,30.9617,30.8942,30.9617,255400.0
2014-01-27 14:50:00,36.7,36.7,36.66,36.7,224700.0,30.9617,30.9617,30.928,30.9617,224700.0
2014-01-27 14:55:00,36.7,36.76,36.69,36.74,241900.0,30.9617,31.0123,30.9533,30.9955,241900.0
2014-01-27 15:00:00,36.74,36.74,36.7,36.73,104700.0,30.9955,30.9955,30.9617,30.987,104700.0
2014-01-27 15:05:00,36.72,36.75,36.71,36.72,166500.0,30.9786,31.0039,30.9701,30.9786,166500.0
2014-01-27 15:10:00,36.73,36.75,36.7,36.75,139700.0,30.987,31.0039,30.9617,31.0039,139700.0
2014-01-27 15:15:00,36.74,36.75,36.72,36.73,98000.0,30.9955,31.0039,30.9786,30.987,98000.0
2014-01-27 15:20:00,36.74,36.75,36.7,36.72,201100.0,30.9955,31.0039,30.9617,30.9786,201100.0
2014-01-27 15:25:00,36.72,36.73,36.69,36.7,126100.0,30.9786,30.987,30.9533,30.9617,126100.0
2014-01-27 15:30:00,36.7,36.75,36.64,36.64,361400.0,30.9617,31.0039,30.9111,30.9111,361400.0
2014-01-27 15:35:00,36.64,36.72,36.63,36.7,271300.0,30.9111,30.9786,30.9027,30.9617,271300.0
2014-01-27 15:40:00,36.7,36.72,36.58,36.6,504400.0,30.9617,30.9786,30.8605,30.8773,504400.0
2014-01-27 15:45:00,36.6,36.65,36.59,36.6,402900.0,30.8773,30.9195,30.8689,30.8773,402900.0
2014-01-27 15:50:00,36.6,36.64,36.52,36.54,516000.0,30.8773,30.9111,30.8099,30.8267,516000.0
2014-01-27 15:55:00,36.55,36.59,36.5,36.5,909600.0,30.8352,30.8689,30.793,30.793,909600.0
2014-01-28 09:30:00,36.63,36.8,36.6,36.69,311900.0,30.9027,31.0461,30.8773,30.9533,311900.0
2014-01-28 09:35:00,36.69,36.69,36.61,36.65,320000.0,30.9533,30.9533,30.8858,30.9195,320000.0
2014-01-28 09:40:00,36.65,36.66,36.61,36.62,133300.0,30.9195,30.928,30.8858,30.8942,133300.0
2014-01-28 09:45:00,36.61,36.63,36.58,36.6,263900.0,30.8858,30.9027,30.8605,30.8773,263900.0
2014-01-28 09:50:00,36.6,36.7,36.6,36.7,283100.0,30.8773,30.9617,30.8773,30.9617,283100.0
2014-01-28 09:55:00,36.71,36.76,36.59,36.6,234200.0,30.9701,31.0123,30.8689,30.8773,234200.0
2014-01-28 10:00:00,36.61,36.76,36.59,36.71,242600.0,30.8858,31.0123,30.8689,30.9701,242600.0
2014-01-28 10:05:00,36.71,36.74,36.65,36.66,107400.0,30.9701,30.9955,30.9195,30.928,107400.0
2014-01-28 10:10:00,36.66,36.67,36.61,36.63,139400.0,30.928,30.9364,30.8858,30.9027,139400.0
2014-01-28 10:15:00,36.63,36.69,36.61,36.66,194100.0,30.9027,30.9533,30.8858,30.928,194100.0
2014-01-28 10:20:00,36.66,36.75,36.66,36.72,156400.0,30.928,31.0039,30.928,30.9786,156400.0
2014-01-28 10:25:00,36.72,36.72,36.62,36.65,168300.0,30.9786,30.9786,30.8942,30.9195,168300.0
2014-01-28 10:30:00,36.65,36.67,36.6,36.63,173900.0,30.9195,30.9364,30.8773,30.9027,173900.0
2014-01-28 10:35:00,36.63,36.68,36.6,36.64,194300.0,30.9027,30.9448,30.8773,30.9111,194300.0
2014-01-28 10:40:00,36.64,36.68,36.63,36.66,139100.0,30.9111,30.9448,30.9027,30.928,139100.0
2014-01-28 10:45:00,36.66,36.72,36.64,36.68,97400.0,30.928,30.9786,30.9111,30.9448,97400.0
2014-01-28 10:50:00,36.68,36.68,36.63,36.65,83600.0,30.9448,30.9448,30.9027,30.9195,83600.0
2014-01-28 10:55:00,36.66,36.72,36.66,36.72,65500.0,30.928,30.9786,30.928,30.9786,65500.0
2014-01-28 11:00:00,36.72,36.77,36.71,36.75,108600.0,30.9786,31.0208,30.9701,31.0039,108600.0
2014-01-28 11:05:00,36.75,36.77,36.7,36.71,77500.0,31.0039,31.0208,30.9617,30.9701,77500.0
2014-01-28 11:10:00,36.72,36.74,36.7,36.72,110600.0,30.9786,30.9955,30.9617,30.9786,110600.0
2014-01-28 11:15:00,36.71,36.72,36.63,36.66,155800.0,30.9701,30.9786,30.9027,30.928,155800.0
2014-01-28 11:20:00,36.65,36.68,36.65,36.66,108700.0,30.9195,30.9448,30.9195,30.928,108700.0
2014-01-28 11:25:00,36.66,36.69,36.66,36.66,78300.0,30.928,30.9533,30.928,30.928,78300.0
2014-01-28 11:30:00,36.66,36.7,36.65,36.68,89600.0,30.928,30.9617,30.9195,30.9448,89600.0
2014-01-28 11:35:00,36.69,36.71,36.64,36.7,143100.0,30.9533,30.9701,30.9111,30.9617,143100.0
2014-01-28 11:40:00,36.7,36.75,36.68,36.75,136100.0,30.9617,31.0039,30.9448,31.0039,136100.0
2014-01-28 11:45:00,36.75,36.75,36.7,36.73,150000.0,31.0039,31.0039,30.9617,30.987,150000.0
2014-01-28 11:50:00,36.73,36.77,36.71,36.72,74000.0,30.987,31.0208,30.9701,30.9786,74000.0
2014-01-28 11:55:00,36.71,36.76,36.71,36.74,91800.0,30.9701,31.0123,30.9701,30.9955,91800.0
2014-01-28 12:00:00,36.74,36.76,36.72,36.75,69800.0,30.9955,31.0123,30.9786,31.0039,69800.0
2014-01-28 12:05:00,36.74,36.79,36.74,36.77,63300.0,30.9955,31.0376,30.9955,31.0208,63300.0
2014-01-28 12:10:00,36.77,36.77,36.7,36.7,75300.0,31.0208,31.0208,30.9617,30.9617,75300.0
2014-01-28 12:15:00,36.7,36.74,36.7,36.72,59700.0,30.9617,30.9955,30.9617,30.9786,59700.0
2014-01-28 12:20:00,36.73,36.74,36.7,36.73,100900.0,30.987,30.9955,30.9617,30.987,100900.0
2014-01-28 12:25:00,36.73,36.73,36.69,36.73,63900.0,30.987,30.987,30.9533,30.987,63900.0
2014-01-28 12:30:00,36.73,36.79,36.73,36.79,103000.0,30.987,31.0376,30.987,31.0376,103000.0
2014-01-28 12:35:00,36.79,36.8,36.78,36.78,115400.0,31.0376,31.0461,31.0292,31.0292,115400.0
2014-01-28 12:40:00,36.78,36.8,36.77,36.79,72100.0,31.0292,31.0461,31.0208,31.0376,72100.0
2014-01-28 12:45:00,36.79,36.83,36.78,36.82,137500.0,31.0376,31.0714,31.0292,31.0629,137500.0
2014-01-28 12:50:00,36.82,36.82,36.74,36.74,79100.0,31.0629,31.0629,30.9955,30.9955,79100.0
2014-01-28 12:55:00,36.74,36.78,36.74,36.78,91100.0,30.9955,31.0292,30.9955,31.0292,91100.0
2014-01-28 13:00:00,36.78,36.82,36.78,36.81,99800.0,31.0292,31.0629,31.0292,31.0545,99800.0
2014-01-28 13:05:00,36.82,36.84,36.8,36.84,94900.0,31.0629,31.0798,31.0461,31.0798,94900.0
2014-01-28 13:10:00,36.84,36.9,36.84,36.9,129300.0,31.0798,31.1304,31.0798,31.1304,129300.0
2014-01-28 13:15:00,36.9,36.92,36.86,36.91,116300.0,31.1304,31.1473,31.0967,31.1389,116300.0
2014-01-28 13:20:00,36.91,36.93,36.88,36.89,101000.0,31.1389,31.1557,31.1136,31.122,101000.0
2014-01-28 13:25:00,36.89,36.94,36.89,36.92,68500.0,31.122,31.1642,31.122,31.1473,68500.0
2014-01-28 13:30:00,36.93,36.94,36.9,36.9,53800.0,31.1557,31.1642,31.1304,31.1304,53800.0
2014-01-28 13:35:00,36.9,36.92,36.84,36.9,104500.0,31.1304,31.1473,31.0798,31.1304,104500.0
2014-01-28 13:40:00,36.9,36.94,36.89,36.92,89400.0,31.1304,31.1642,31.122,31.1473,89400.0
2014-01-28 13:45:00,36.92,36.94,36.9,36.9,93600.0,31.1473,31.1642,31.1304,31.1304,93600.0
2014-01-28 13:50:00,36.91,36.92,36.9,36.9,60300.0,31.1389,31.1473,31.1304,31.1304,60300.0
2014-01-28 13:55:00,36.9,36.93,36.9,36.92,83000.0,31.1304,31.1557,31.1304,31.1473,83000.0
2014-01-28 14:00:00,36.92,36.99,36.91,36.97,272500.0,31.1473,31.2064,31.1389,31.1895,272500.0
2014-01-28 14:05:00,36.97,37.0,36.96,36.98,71000.0,31.1895,31.2148,31.1811,31.1979,71000.0
2014-01-28 14:10:00,36.97,36.98,36.92,36.95,97400.0,31.1895,31.1979,31.1473,31.1726,97400.0
2014-01-28 14:15:00,36.94,36.96,36.94,36.95,53100.0,31.1642,31.1811,31.1642,31.1726,53100.0
2014-01-28 14:20:00,36.95,36.98,36.95,36.97,53000.0,31.1726,31.1979,31.1726,31.1895,53000.0
2014-01-28 14:25:00,36.97,36.99,36.95,36.96,166300.0,31.1895,31.2064,31.1726,31.1811,166300.0
2014-01-28 14:30:00,36.96,36.97,36.91,36.93,116500.0,31.1811,31.1895,31.1389,31.1557,116500.0
2014-01-28 14:35:00,36.92,36.96,36.92,36.95,72100.0,31.1473,31.1811,31.1473,31.1726,72100.0
2014-01-28 14:40:00,36.96,36.96,36.93,36.95,110200.0,31.1811,31.1811,31.1557,31.1726,110200.0
2014-01-28 14:45:00,36.95,36.98,36.94,36.95,166500.0,31.1726,31.1979,31.1642,31.1726,166500.0
2014-01-28 14:50:00,36.95,36.99,36.95,36.99,150600.0,31.1726,31.2064,31.1726,31.2064,150600.0
2014-01-28 14:55:00,36.98,37.02,36.98,37.01,234100.0,31.1979,31.2317,31.1979,31.2232,234100.0
2014-01-28 15:00:00,37.02,37.04,37.0,37.02,218900.0,31.2317,31.2485,31.2148,31.2317,218900.0
2014-01-28 15:05:00,37.02,37.1,37.02,37.09,237900.0,31.2317,31.2992,31.2317,31.2907,237900.0
2014-01-28 15:10:00,37.09,37.09,37.07,37.09,89400.0,31.2907,31.2907,31.2739,31.2907,89400.0
2014-01-28 15:15:00,37.08,37.12,37.06,37.09,206200.0,31.2823,31.316,31.2654,31.2907,206200.0
2014-01-28 15:20:00,37.09,37.1,37.07,37.09,138200.0,31.2907,31.2992,31.2739,31.2907,138200.0
2014-01-28 15:25:00,37.08,37.1,37.08,37.08,96300.0,31.2823,31.2992,31.2823,31.2823,96300.0
2014-01-28 15:30:00,37.09,37.12,37.06,37.1,166400.0,31.2907,31.316,31.2654,31.2992,166400.0
2014-01-28 15:35:00,37.11,37.12,37.07,37.09,228000.0,31.3076,31.316,31.2739,31.2907,228000.0
2014-01-28 15:40:00,37.09,37.11,37.06,37.1,289800.0,31.2907,31.3076,31.2654,31.2992,289800.0
2014-01-28 15:45:00,37.11,37.11,37.08,37.11,674700.0,31.3076,31.3076,31.2823,31.3076,674700.0
2014-01-28 15:50:00,37.1,37.11,37.03,37.09,404200.0,31.2992,31.3076,31.2401,31.2907,404200.0
2014-01-28 15:55:00,37.08,37.13,37.07,37.09,545000.0,31.2823,31.3245,31.2739,31.2907,545000.0
2014-01-29 09:30:00,37.18,37.18,36.9,37.0,404100.0,31.3667,31.3667,31.1304,31.2148,404100.0
2014-01-29 09:35:00,36.99,37.04,36.91,37.04,237600.0,31.2064,31.2485,31.1389,31.2485,237600.0
2014-01-29 09:40:00,37.04,37.25,37.03,37.24,220900.0,31.2485,31.4257,31.2401,31.4173,220900.0
2014-01-29 09:45:00,37.24,37.24,37.11,37.13,194100.0,31.4173,31.4173,31.3076,31.3245,194100.0
2014-01-29 09:50:00,37.13,37.19,37.09,37.17,112800.0,31.3245,31.3751,31.2907,31.3582,112800.0
2014-01-29 09:55:00,37.16,37.16,37.02,37.03,139500.0,31.3498,31.3498,31.2317,31.2401,139500.0
2014-01-29 10:00:00,37.04,37.12,37.04,37.1,186100.0,31.2485,31.316,31.2485,31.2992,186100.0
2014-01-29 10:05:00,37.1,37.14,37.06,37.1,204000.0,31.2992,31.3329,31.2654,31.2992,204000.0
2014-01-29 10:10:00,37.1,37.12,37.03,37.05,136500.0,31.2992,31.316,31.2401,31.257,136500.0
2014-01-29 10:15:00,37.04,37.06,36.98,36.98,119700.0,31.2485,31.2654,31.1979,31.1979,119700.0
2014-01-29 10:20:00,36.98,37.01,36.95,37.0,145700.0,31.1979,31.2232,31.1726,31.2148,145700.0
2014-01-29 10:25:00,37.0,37.02,36.97,37.0,165800.0,31.2148,31.2317,31.1895,31.2148,165800.0
2014-01-29 10:30:00,37.0,37.03,36.96,37.0,148000.0,31.2148,31.2401,31.1811,31.2148,148000.0
2014-01-29 10:35:00,37.0,37.04,36.96,37.04,109500.0,31.2148,31.2485,31.1811,31.2485,109500.0
2014-01-29 10:40:00,37.04,37.11,37.01,37.09,144200.0,31.2485,31.3076,31.2232,31.2907,144200.0
2014-01-29 10:45:00,37.1,37.13,37.1,37.12,88500.0,31.2992,31.3245,31.2992,31.316,88500.0
2014-01-29 10:50:00,37.12,37.19,37.1,37.18,124700.0,31.316,31.3751,31.2992,31.3667,124700.0
2014-01-29 10:55:00,37.18,37.18,37.15,37.16,86200.0,31.3667,31.3667,31.3413,31.3498,86200.0
2014-01-29 11:00:00,37.16,37.2,37.16,37.2,115600.0,31.3498,31.3835,31.3498,31.3835,115600.0
2014-01-29 11:05:00,37.21,37.22,37.16,37.16,126000.0,31.392,31.4004,31.3498,31.3498,126000.0
2014-01-29 11:10:00,37.16,37.18,37.14,37.14,51200.0,31.3498,31.3667,31.3329,31.3329,51200.0
2014-01-29 11:15:00,37.15,37.19,37.09,37.11,125200.0,31.3413,31.3751,31.2907,31.3076,125200.0
2014-01-29 11:20:00,37.11,37.18,37.11,37.17,103400.0,31.3076,31.3667,31.3076,31.3582,103400.0
2014-01-29 11:25:00,37.17,37.23,37.16,37.21,122200.0,31.3582,31.4088,31.3498,31.392,122200.0
2014-01-29 11:30:00,37.22,37.24,37.2,37.21,94200.0,31.4004,31.4173,31.3835,31.392,94200.0
2014-01-29 11:35:00,37.21,37.25,37.2,37.21,133700.0,31.392,31.4257,31.3835,31.392,133700.0
2014-01-29 11:40:00,37.21,37.21,37.15,37.15,80900.0,31.392,31.392,31.3413,31.3413,80900.0
2014-01-29 11:45:00,37.15,37.17,37.12,37.15,82200.0,31.3413,31.3582,31.316,31.3413,82200.0
2014-01-29 11:50:00,37.16,37.19,37.12,37.13,114000.0,31.3498,31.3751,31.316,31.3245,114000.0
2014-01-29 11:55:00,37.12,37.15,37.12,37.13,50000.0,31.316,31.3413,31.316,31.3245,50000.0
2014-01-29 12:00:00,37.14,37.16,37.12,37.16,96900.0,31.3329,31.3498,31.316,31.3498,96900.0
2014-01-29 12:05:00,37.16,37.16,37.09,37.09,114300.0,31.3498,31.3498,31.2907,31.2907,114300.0
2014-01-29 12:10:00,37.09,37.12,37.08,37.08,84400.0,31.2907,31.316,31.2823,31.2823,84400.0
2014-01-29 12:15:00,37.08,37.09,37.06,37.08,72200.0,31.2823,31.2907,31.2654,31.2823,72200.0
2014-01-29 12:20:00,37.07,37.12,37.07,37.11,76300.0,31.2739,31.316,31.2739,31.3076,76300.0
2014-01-29 12:25:00,37.11,37.11,37.04,37.04,63500.0,31.3076,31.3076,31.2485,31.2485,63500.0
2014-01-29 12:30:00,37.04,37.05,36.98,36.98,129900.0,31.2485,31.257,31.1979,31.1979,129900.0
2014-01-29 12:35:00,36.99,37.02,36.95,37.0,194400.0,31.2064,31.2317,31.1726,31.2148,194400.0
2014-01-29 12:40:00,36.99,37.03,36.98,37.03,111500.0,31.2064,31.2401,31.1979,31.2401,111500.0
2014-01-29 12:45:00,37.03,37.06,37.02,37.04,87700.0,31.2401,31.2654,31.2317,31.2485,87700.0
2014-01-29 12:50:00,37.04,37.06,36.99,36.99,135700.0,31.2485,31.2654,31.2064,31.2064,135700.0
2014-01-29 12:55:00,36.99,37.0,36.98,36.99,84300.0,31.2064,31.2148,31.1979,31.2064,84300.0
2014-01-29 13:00:00,37.0,37.0,36.98,37.0,90800.0,31.2148,31.2148,31.1979,31.2148,90800.0
2014-01-29 13:05:00,37.0,37.0,36.97,37.0,66000.0,31.2148,31.2148,31.1895,31.2148,66000.0
2014-01-29 13:10:00,37.0,37.01,36.97,37.0,177000.0,31.2148,31.2232,31.1895,31.2148,177000.0
2014-01-29 13:15:00,37.01,37.02,36.98,36.98,81200.0,31.2232,31.2317,31.1979,31.1979,81200.0
2014-01-29 13:20:00,36.98,37.0,36.97,37.0,54400.0,31.1979,31.2148,31.1895,31.2148,54400.0
2014-01-29 13:25:00,37.0,37.01,36.97,36.98,162900.0,31.2148,31.2232,31.1895,31.1979,162900.0
2014-01-29 13:30:00,36.99,37.0,36.98,36.99,102300.0,31.2064,31.2148,31.1979,31.2064,102300.0
2014-01-29 13:35:00,37.0,37.02,36.99,37.01,180000.0,31.2148,31.2317,31.2064,31.2232,180000.0
2014-01-29 13:40:00,37.02,37.03,36.96,36.97,206800.0,31.2317,31.2401,31.1811,31.1895,206800.0
2014-01-29 13:45:00,36.97,37.01,36.94,37.01,88700.0,31.1895,31.2232,31.1642,31.2232,88700.0
2014-01-29 13:50:00,37.01,37.03,36.99,37.03,181300.0,31.2232,31.2401,31.2064,31.2401,181300.0
2014-01-29 13:55:00,37.03,37.05,37.0,37.02,156500.0,31.2401,31.257,31.2148,31.2317,156500.0
2014-01-29 14:00:00,37.01,37.09,36.86,37.0,305800.0,31.2232,31.2907,31.0967,31.2148,305800.0
2014-01-29 14:05:00,37.0,37.01,36.76,36.87,376900.0,31.2148,31.2232,31.0123,31.1051,376900.0
2014-01-29 14:10:00,36.87,36.9,36.81,36.89,163000.0,31.1051,31.1304,31.0545,31.122,163000.0
2014-01-29 14:15:00,36.89,36.9,36.7,36.74,244400.0,31.122,31.1304,30.9617,30.9955,244400.0
2014-01-29 14:20:00,36.74,36.87,36.74,36.86,204700.0,30.9955,31.1051,30.9955,31.0967,204700.0
2014-01-29 14:25:00,36.86,37.0,36.86,36.98,282300.0,31.0967,31.2148,31.0967,31.1979,282300.0
2014-01-29 14:30:00,36.98,37.06,36.95,37.05,241900.0,31.1979,31.2654,31.1726,31.257,241900.0
2014-01-29 14:35:00,37.05,37.06,36.99,37.04,143700.0,31.257,31.2654,31.2064,31.2485,143700.0
2014-01-29 14:40:00,37.04,37.08,37.0,37.04,149100.0,31.2485,31.2823,31.2148,31.2485,149100.0
2014-01-29 14:45:00,37.05,37.06,36.98,37.0,128100.0,31.257,31.2654,31.1979,31.2148,128100.0
2014-01-29 14:50:00,37.0,37.03,36.98,36.99,170200.0,31.2148,31.2401,31.1979,31.2064,170200.0
2014-01-29 14:55:00,36.99,37.0,36.86,36.87,217400.0,31.2064,31.2148,31.0967,31.1051,217400.0
2014-01-29 15:00:00,36.86,36.9,36.83,36.89,140200.0,31.0967,31.1304,31.0714,31.122,140200.0
2014-01-29 15:05:00,36.9,36.93,36.88,36.92,132100.0,31.1304,31.1557,31.1136,31.1473,132100.0
2014-01-29 15:10:00,36.92,36.93,36.8,36.84,197700.0,31.1473,31.1557,31.0461,31.0798,197700.0
2014-01-29 15:15:00,36.85,36.92,36.81,36.82,200000.0,31.0883,31.1473,31.0545,31.0629,200000.0
2014-01-29 15:20:00,36.82,36.94,36.81,36.93,410500.0,31.0629,31.1642,31.0545,31.1557,410500.0
2014-01-29 15:25:00,36.93,36.98,36.91,36.93,248000.0,31.1557,31.1979,31.1389,31.1557,248000.0
2014-01-29 15:30:00,36.92,36.95,36.87,36.91,470600.0,31.1473,31.1726,31.1051,31.1389,470600.0
2014-01-29 15:35:00,36.9,37.02,36.88,37.01,411800.0,31.1304,31.2317,31.1136,31.2232,411800.0
2014-01-29 15:40:00,37.0,37.05,36.96,37.04,324500.0,31.2148,31.257,31.1811,31.2485,324500.0
2014-01-29 15:45:00,37.04,37.11,37.03,37.03,523200.0,31.2485,31.3076,31.2401,31.2401,523200.0
2014-01-29 15:50:00,37.05,37.05,36.96,36.99,484400.0,31.257,31.257,31.1811,31.2064,484400.0
2014-01-29 15:55:00,37.0,37.01,36.95,36.96,857900.0,31.2148,31.2232,31.1726,31.1811,857900.0
2014-01-30 09:30:00,37.19,37.23,37.09,37.14,416200.0,31.3751,31.4088,31.2907,31.3329,416200.0
2014-01-30 09:35:00,37.13,37.24,37.1,37.18,163000.0,31.3245,31.4173,31.2992,31.3667,163000.0
2014-01-30 09:40:00,37.18,37.19,37.08,37.14,172900.0,31.3667,31.3751,31.2823,31.3329,172900.0
2014-01-30 09:45:00,37.15,37.28,37.15,37.27,233600.0,31.3413,31.451,31.3413,31.4426,233600.0
2014-01-30 09:50:00,37.27,37.29,37.21,37.22,114800.0,31.4426,31.4595,31.392,31.4004,114800.0
2014-01-30 09:55:00,37.22,37.23,37.11,37.14,206600.0,31.4004,31.4088,31.3076,31.3329,206600.0
2014-01-30 10:00:00,37.13,37.21,37.1,37.2,267800.0,31.3245,31.392,31.2992,31.3835,267800.0
2014-01-30 10:05:00,37.2,37.28,37.2,37.27,140900.0,31.3835,31.451,31.3835,31.4426,140900.0
2014-01-30 10:10:00,37.27,37.28,37.19,37.19,159700.0,31.4426,31.451,31.3751,31.3751,159700.0
2014-01-30 10:15:00,37.2,37.2,37.1,37.11,295200.0,31.3835,31.3835,31.2992,31.3076,295200.0
2014-01-30 10:20:00,37.12,37.29,37.12,37.24,257600.0,31.316,31.4595,31.316,31.4173,257600.0
2014-01-30 10:25:00,37.24,37.32,37.22,37.23,191000.0,31.4173,31.4848,31.4004,31.4088,191000.0
2014-01-30 10:30:00,37.22,37.26,37.18,37.19,131900.0,31.4004,31.4341,31.3667,31.3751,131900.0
2014-01-30 10:35:00,37.19,37.29,37.19,37.29,115000.0,31.3751,31.4595,31.3751,31.4595,115000.0
2014-01-30 10:40:00,37.28,37.32,37.26,37.27,87300.0,31.451,31.4848,31.4341,31.4426,87300.0
2014-01-30 10:45:00,37.26,37.3,37.23,37.23,64200.0,31.4341,31.4679,31.4088,31.4088,64200.0
2014-01-30 10:50:00,37.23,37.25,37.21,37.23,43700.0,31.4088,31.4257,31.392,31.4088,43700.0
2014-01-30 10:55:00,37.22,37.26,37.21,37.23,95200.0,31.4004,31.4341,31.392,31.4088,95200.0
2014-01-30 11:00:00,37.22,37.23,37.2,37.2,84200.0,31.4004,31.4088,31.3835,31.3835,84200.0
2014-01-30 11:05:00,37.2,37.23,37.16,37.2,78500.0,31.3835,31.4088,31.3498,31.3835,78500.0
2014-01-30 11:10:00,37.19,37.23,37.18,37.22,75300.0,31.3751,31.4088,31.3667,31.4004,75300.0
2014-01-30 11:15:00,37.22,37.27,37.21,37.26,76600.0,31.4004,31.4426,31.392,31.4341,76600.0
2014-01-30 11:20:00,37.26,37.33,37.25,37.3,99300.0,31.4341,31.4932,31.4257,31.4679,99300.0
2014-01-30 11:25:00,37.3,37.3,37.25,37.26,76700.0,31.4679,31.4679,31.4257,31.4341,76700.0
2014-01-30 11:30:00,37.27,37.33,37.27,37.3,69800.0,31.4426,31.4932,31.4426,31.4679,69800.0
2014-01-30 11:35:00,37.3,37.33,37.27,37.32,94800.0,31.4679,31.4932,31.4426,31.4848,94800.0
2014-01-30 11:40:00,37.33,37.4,37.32,37.37,166900.0,31.4932,31.5523,31.4848,31.5269,166900.0
2014-01-30 11:45:00,37.37,37.44,37.36,37.42,103600.0,31.5269,31.586,31.5185,31.5691,103600.0
2014-01-30 11:50:00,37.42,37.48,37.41,37.44,123600.0,31.5691,31.6197,31.5607,31.586,123600.0
2014-01-30 11:55:00,37.44,37.48,37.4,37.41,111600.0,31.586,31.6197,31.5523,31.5607,111600.0
2014-01-30 12:00:00,37.42,37.43,37.32,37.33,108100.0,31.5691,31.5776,31.4848,31.4932,108100.0
2014-01-30 12:05:00,37.34,37.38,37.32,37.38,70700.0,31.5016,31.5354,31.4848,31.5354,70700.0
2014-01-30 12:10:00,37.37,37.42,37.37,37.4,65800.0,31.5269,31.5691,31.5269,31.5523,65800.0
2014-01-30 12:15:00,37.4,37.42,37.39,37.39,60000.0,31.5523,31.5691,31.5438,31.5438,60000.0
2014-01-30 12:20:00,37.39,37.43,37.39,37.43,77200.0,31.5438,31.5776,31.5438,31.5776,77200.0
2014-01-30 12:25:00,37.43,37.45,37.4,37.45,158200.0,31.5776,31.5944,31.5523,31.5944,158200.0
2014-01-30 12:30:00,37.44,37.48,37.42,37.43,90400.0,31.586,31.6197,31.5691,31.5776,90400.0
2014-01-30 12:35:00,37.43,37.49,37.42,37.49,172400.0,31.5776,31.6282,31.5691,31.6282,172400.0
2014-01-30 12:40:00,37.49,37.52,37.48,37.49,107500.0,31.6282,31.6535,31.6197,31.6282,107500.0
2014-01-30 12:45:00,37.49,37.5,37.45,37.46,49900.0,31.6282,31.6366,31.5944,31.6029,49900.0
2014-01-30 12:50:00,37.46,37.48,37.41,37.42,132000.0,31.6029,31.6197,31.5607,31.5691,132000.0
2014-01-30 12:55:00,37.43,37.52,37.43,37.51,241000.0,31.5776,31.6535,31.5776,31.6451,241000.0
2014-01-30 13:00:00,37.51,37.52,37.45,37.5,105800.0,31.6451,31.6535,31.5944,31.6366,105800.0
2014-01-30 13:05:00,37.5,37.52,37.49,37.51,74900.0,31.6366,31.6535,31.6282,31.6451,74900.0
2014-01-30 13:10:00,37.51,37.51,37.45,37.49,50000.0,31.6451,31.6451,31.5944,31.6282,50000.0
2014-01-30 13:15:00,37.48,37.55,37.48,37.51,131000.0,31.6197,31.6788,31.6197,31.6451,131000.0
2014-01-30 13:20:00,37.52,37.56,37.51,37.55,93400.0,31.6535,31.6872,31.6451,31.6788,93400.0
2014-01-30 13:25:00,37.55,37.56,37.49,37.5,110900.0,31.6788,31.6872,31.6282,31.6366,110900.0
2014-01-30 13:30:00,37.5,37.51,37.49,37.5,104900.0,31.6366,31.6451,31.6282,31.6366,104900.0
2014-01-30 13:35:00,37.5,37.53,37.5,37.52,36700.0,31.6366,31.6619,31.6366,31.6535,36700.0
2014-01-30 13:40:00,37.51,37.53,37.5,37.5,50900.0,31.6451,31.6619,31.6366,31.6366,50900.0
2014-01-30 13:45:00,37.5,37.51,37.48,37.5,46700.0,31.6366,31.6451,31.6197,31.6366,46700.0
2014-01-30 13:50:00,37.5,37.51,37.47,37.48,73800.0,31.6366,31.6451,31.6113,31.6197,73800.0
2014-01-30 13:55:00,37.48,37.51,37.47,37.49,65000.0,31.6197,31.6451,31.6113,31.6282,65000.0
2014-01-30 14:00:00,37.48,37.49,37.42,37.42,75100.0,31.6197,31.6282,31.5691,31.5691,75100.0
2014-01-30 14:05:00,37.42,37.46,37.39,37.41,136600.0,31.5691,31.6029,31.5438,31.5607,136600.0
2014-01-30 14:10:00,37.4,37.41,37.39,37.41,68600.0,31.5523,31.5607,31.5438,31.5607,68600.0
2014-01-30 14:15:00,37.41,37.44,37.4,37.42,87500.0,31.5607,31.586,31.5523,31.5691,87500.0
2014-01-30 14:20:00,37.43,37.48,37.42,37.47,121400.0,31.5776,31.6197,31.5691,31.6113,121400.0
2014-01-30 14:25:00,37.47,37.47,37.45,37.47,71300.0,31.6113,31.6113,31.5944,31.6113,71300.0
2014-01-30 14:30:00,37.48,37.5,37.47,37.49,93900.0,31.6197,31.6366,31.6113,31.6282,93900.0
2014-01-30 14:35:00,37.49,37.52,37.48,37.5,106100.0,31.6282,31.6535,31.6197,31.6366,106100.0
2014-01-30 14:40:00,37.5,37.52,37.48,37.49,121500.0,31.6366,31.6535,31.6197,31.6282,121500.0
2014-01-30 14:45:00,37.49,37.5,37.43,37.45,130400.0,31.6282,31.6366,31.5776,31.5944,130400.0
2014-01-30 14:50:00,37.45,37.5,37.45,37.48,67300.0,31.5944,31.6366,31.5944,31.6197,67300.0
2014-01-30 14:55:00,37.47,37.49,37.44,37.46,105600.0,31.6113,31.6282,31.586,31.6029,105600.0
2014-01-30 15:00:00,37.45,37.51,37.45,37.5,58200.0,31.5944,31.6451,31.5944,31.6366,58200.0
2014-01-30 15:05:00,37.51,37.53,37.48,37.5,82700.0,31.6451,31.6619,31.6197,31.6366,82700.0
2014-01-30 15:10:00,37.49,37.55,37.49,37.53,126600.0,31.6282,31.6788,31.6282,31.6619,126600.0
2014-01-30 15:15:00,37.52,37.55,37.51,37.52,94600.0,31.6535,31.6788,31.6451,31.6535,94600.0
2014-01-30 15:20:00,37.53,37.55,37.52,37.55,110200.0,31.6619,31.6788,31.6535,31.6788,110200.0
2014-01-30 15:25:00,37.54,37.55,37.51,37.52,104400.0,31.6704,31.6788,31.6451,31.6535,104400.0
2014-01-30 15:30:00,37.52,37.53,37.49,37.49,141200.0,31.6535,31.6619,31.6282,31.6282,141200.0
2014-01-30 15:35:00,37.49,37.51,37.47,37.49,146900.0,31.6282,31.6451,31.6113,31.6282,146900.0
2014-01-30 15:40:00,37.49,37.5,37.45,37.5,228200.0,31.6282,31.6366,31.5944,31.6366,228200.0
2014-01-30 15:45:00,37.5,37.51,37.41,37.41,284600.0,31.6366,31.6451,31.5607,31.5607,284600.0
2014-01-30 15:50:00,37.42,37.47,37.4,37.45,438300.0,31.5691,31.6113,31.5523,31.5944,438300.0
2014-01-30 15:55:00,37.46,37.46,37.38,37.4,835400.0,31.6029,31.6029,31.5354,31.5523,835400.0
2014-01-31 09:30:00,37.03,37.2,36.83,37.16,414600.0,31.2401,31.3835,31.0714,31.3498,414600.0
2014-01-31 09:35:00,37.16,37.17,36.96,37.0,323900.0,31.3498,31.3582,31.1811,31.2148,323900.0
2014-01-31 09:40:00,37.0,37.03,36.91,36.91,226900.0,31.2148,31.2401,31.1389,31.1389,226900.0
2014-01-31 09:45:00,36.91,36.96,36.86,36.93,245700.0,31.1389,31.1811,31.0967,31.1557,245700.0
2014-01-31 09:50:00,36.93,36.97,36.85,36.86,127800.0,31.1557,31.1895,31.0883,31.0967,127800.0
2014-01-31 09:55:00,36.87,36.93,36.84,36.84,236700.0,31.1051,31.1557,31.0798,31.0798,236700.0
2014-01-31 10:00:00,36.84,36.93,36.83,36.86,237200.0,31.0798,31.1557,31.0714,31.0967,237200.0
2014-01-31 10:05:00,36.86,36.87,36.82,36.86,233600.0,31.0967,31.1051,31.0629,31.0967,233600.0
2014-01-31 10:10:00,36.86,36.88,36.82,36.85,475800.0,31.0967,31.1136,31.0629,31.0883,475800.0
2014-01-31 10:15:00,36.86,36.87,36.8,36.81,221900.0,31.0967,31.1051,31.0461,31.0545,221900.0
2014-01-31 10:20:00,36.81,36.83,36.74,36.76,146000.0,31.0545,31.0714,30.9955,31.0123,146000.0
2014-01-31 10:25:00,36.77,36.77,36.68,36.7,215800.0,31.0208,31.0208,30.9448,30.9617,215800.0
2014-01-31 10:30:00,36.7,36.77,36.69,36.73,165700.0,30.9617,31.0208,30.9533,30.987,165700.0
2014-01-31 10:35:00,36.73,36.8,36.71,36.78,94000.0,30.987,31.0461,30.9701,31.0292,94000.0
2014-01-31 10:40:00,36.77,36.84,36.74,36.78,195500.0,31.0208,31.0798,30.9955,31.0292,195500.0
2014-01-31 10:45:00,36.78,36.82,36.75,36.82,160000.0,31.0292,31.0629,31.0039,31.0629,160000.0
2014-01-31 10:50:00,36.82,36.87,36.79,36.83,148600.0,31.0629,31.1051,31.0376,31.0714,148600.0
2014-01-31 10:55:00,36.84,36.89,36.84,36.86,87500.0,31.0798,31.122,31.0798,31.0967,87500.0
2014-01-31 11:00:00,36.86,36.93,36.84,36.92,140800.0,31.0967,31.1557,31.0798,31.1473,140800.0
2014-01-31 11:05:00,36.92,37.04,36.92,37.04,104600.0,31.1473,31.2485,31.1473,31.2485,104600.0
2014-01-31 11:10:00,37.04,37.04,36.96,37.01,154900.0,31.2485,31.2485,31.1811,31.2232,154900.0
2014-01-31 11:15:00,37.01,37.04,36.95,36.95,156200.0,31.2232,31.2485,31.1726,31.1726,156200.0
2014-01-31 11:20:00,36.95,36.97,36.93,36.97,84300.0,31.1726,31.1895,31.1557,31.1895,84300.0
2014-01-31 11:25:00,36.98,37.05,36.95,37.05,138600.0,31.1979,31.257,31.1726,31.257,138600.0
2014-01-31 11:30:00,37.05,37.08,37.04,37.08,271800.0,31.257,31.2823,31.2485,31.2823,271800.0
2014-01-31 11:35:00,37.08,37.08,37.0,37.0,93000.0,31.2823,31.2823,31.2148,31.2148,93000.0
2014-01-31 11:40:00,36.99,37.02,36.95,36.98,148600.0,31.2064,31.2317,31.1726,31.1979,148600.0
2014-01-31 11:45:00,36.98,36.99,36.94,36.95,163500.0,31.1979,31.2064,31.1642,31.1726,163500.0
2014-01-31 11:50:00,36.95,36.99,36.94,36.99,82100.0,31.1726,31.2064,31.1642,31.2064,82100.0
2014-01-31 11:55:00,36.99,37.01,36.95,37.0,60500.0,31.2064,31.2232,31.1726,31.2148,60500.0
2014-01-31 12:00:00,37.01,37.09,37.0,37.05,99900.0,31.2232,31.2907,31.2148,31.257,99900.0
2014-01-31 12:05:00,37.05,37.1,37.05,37.09,59900.0,31.257,31.2992,31.257,31.2907,59900.0
2014-01-31 12:10:00,37.09,37.11,37.03,37.05,120100.0,31.2907,31.3076,31.2401,31.257,120100.0
2014-01-31 12:15:00,37.05,37.05,37.02,37.02,75500.0,31.257,31.257,31.2317,31.2317,75500.0
2014-01-31 12:20:00,37.03,37.03,36.97,36.97,77400.0,31.2401,31.2401,31.1895,31.1895,77400.0
2014-01-31 12:25:00,36.98,37.0,36.96,36.99,47000.0,31.1979,31.2148,31.1811,31.2064,47000.0
2014-01-31 12:30:00,37.0,37.01,36.9,36.9,98300.0,31.2148,31.2232,31.1304,31.1304,98300.0
2014-01-31 12:35:00,36.9,36.91,36.89,36.89,159000.0,31.1304,31.1389,31.122,31.122,159000.0
2014-01-31 12:40:00,36.89,36.93,36.86,36.93,97100.0,31.122,31.1557,31.0967,31.1557,97100.0
2014-01-31 12:45:00,36.93,37.02,36.93,37.0,98700.0,31.1557,31.2317,31.1557,31.2148,98700.0
2014-01-31 12:50:00,37.0,37.04,36.99,37.02,62700.0,31.2148,31.2485,31.2064,31.2317,62700.0
2014-01-31 12:55:00,37.02,37.03,36.99,37.0,104400.0,31.2317,31.2401,31.2064,31.2148,104400.0
2014-01-31 13:00:00,37.0,37.02,36.99,37.0,154700.0,31.2148,31.2317,31.2064,31.2148,154700.0
2014-01-31 13:05:00,36.99,37.0,36.94,36.97,148100.0,31.2064,31.2148,31.1642,31.1895,148100.0
2014-01-31 13:10:00,36.98,37.0,36.97,37.0,116600.0,31.1979,31.2148,31.1895,31.2148,116600.0
2014-01-31 13:15:00,37.0,37.01,36.94,36.94,154400.0,31.2148,31.2232,31.1642,31.1642,154400.0
2014-01-31 13:20:00,36.94,36.99,36.93,36.99,75500.0,31.1642,31.2064,31.1557,31.2064,75500.0
2014-01-31 13:25:00,36.99,37.0,36.97,37.0,92500.0,31.2064,31.2148,31.1895,31.2148,92500.0
2014-01-31 13:30:00,37.0,37.04,36.98,36.99,124400.0,31.2148,31.2485,31.1979,31.2064,124400.0
2014-01-31 13:35:00,36.99,37.0,36.97,37.0,62900.0,31.2064,31.2148,31.1895,31.2148,62900.0
2014-01-31 13:40:00,37.0,37.03,36.98,36.99,144700.0,31.2148,31.2401,31.1979,31.2064,144700.0
2014-01-31 13:45:00,37.0,37.05,36.99,37.03,119900.0,31.2148,31.257,31.2064,31.2401,119900.0
2014-01-31 13:50:00,37.04,37.06,37.01,37.01,101600.0,31.2485,31.2654,31.2232,31.2232,101600.0
2014-01-31 13:55:00,37.01,37.08,37.01,37.07,103800.0,31.2232,31.2823,31.2232,31.2739,103800.0
2014-01-31 14:00:00,37.07,37.09,37.05,37.05,140900.0,31.2739,31.2907,31.257,31.257,140900.0
2014-01-31 14:05:00,37.05,37.08,37.04,37.05,90100.0,31.257,31.2823,31.2485,31.257,90100.0
2014-01-31 14:10:00,37.05,37.06,37.01,37.03,85900.0,31.257,31.2654,31.2232,31.2401,85900.0
2014-01-31 14:15:00,37.03,37.04,37.01,37.01,68700.0,31.2401,31.2485,31.2232,31.2232,68700.0
2014-01-31 14:20:00,37.0,37.02,37.0,37.02,83800.0,31.2148,31.2317,31.2148,31.2317,83800.0
2014-01-31 14:25:00,37.02,37.06,37.02,37.06,78700.0,31.2317,31.2654,31.2317,31.2654,78700.0
2014-01-31 14:30:00,37.05,37.09,37.05,37.09,75400.0,31.257,31.2907,31.257,31.2907,75400.0
2014-01-31 14:35:00,37.09,37.12,37.08,37.1,95300.0,31.2907,31.316,31.2823,31.2992,95300.0
2014-01-31 14:40:00,37.1,37.14,37.08,37.14,56900.0,31.2992,31.3329,31.2823,31.3329,56900.0
2014-01-31 14:45:00,37.14,37.14,37.12,37.13,54000.0,31.3329,31.3329,31.316,31.3245,54000.0
2014-01-31 14:50:00,37.13,37.13,37.02,37.02,125200.0,31.3245,31.3245,31.2317,31.2317,125200.0
2014-01-31 14:55:00,37.02,37.07,37.02,37.07,111500.0,31.2317,31.2739,31.2317,31.2739,111500.0
2014-01-31 15:00:00,37.07,37.07,37.0,37.05,155300.0,31.2739,31.2739,31.2148,31.257,155300.0
2014-01-31 15:05:00,37.04,37.05,36.98,36.98,180800.0,31.2485,31.257,31.1979,31.1979,180800.0
2014-01-31 15:10:00,36.98,37.04,36.98,37.02,113100.0,31.1979,31.2485,31.1979,31.2317,113100.0
2014-01-31 15:15:00,37.02,37.05,36.97,36.98,106600.0,31.2317,31.257,31.1895,31.1979,106600.0
2014-01-31 15:20:00,36.98,36.98,36.92,36.98,129100.0,31.1979,31.1979,31.1473,31.1979,129100.0
2014-01-31 15:25:00,36.98,36.98,36.95,36.96,97900.0,31.1979,31.1979,31.1726,31.1811,97900.0
2014-01-31 15:30:00,36.95,37.0,36.95,36.98,149700.0,31.1726,31.2148,31.1726,31.1979,149700.0
2014-01-31 15:35:00,36.98,36.99,36.92,36.95,214800.0,31.1979,31.2064,31.1473,31.1726,214800.0
2014-01-31 15:40:00,36.94,36.95,36.91,36.93,168700.0,31.1642,31.1726,31.1389,31.1557,168700.0
2014-01-31 15:45:00,36.92,36.94,36.87,36.93,272200.0,31.1473,31.1642,31.1051,31.1557,272200.0
2014-01-31 15:50:00,36.93,36.94,36.88,36.9,366100.0,31.1557,31.1642,31.1136,31.1304,366100.0
2014-01-31 15:55:00,36.9,36.9,36.8,36.89,1377100.0,31.1304,31.1304,31.0461,31.122,1377100.0
2014-02-03 09:30:00,37.09,37.09,36.85,36.93,464400.0,31.2907,31.2907,31.0883,31.1557,464400.0
2014-02-03 09:35:00,36.93,37.04,36.92,36.98,300900.0,31.1557,31.2485,31.1473,31.1979,300900.0
2014-02-03 09:40:00,36.98,37.03,36.93,36.98,375500.0,31.1979,31.2401,31.1557,31.1979,375500.0
2014-02-03 09:45:00,36.98,36.98,36.8,36.8,180000.0,31.1979,31.1979,31.0461,31.0461,180000.0
2014-02-03 09:50:00,36.8,36.87,36.8,36.87,99500.0,31.0461,31.1051,31.0461,31.1051,99500.0
2014-02-03 09:55:00,36.87,36.89,36.86,36.86,112600.0,31.1051,31.122,31.0967,31.0967,112600.0
2014-02-03 10:00:00,36.87,36.87,36.63,36.65,291200.0,31.1051,31.1051,30.9027,30.9195,291200.0
2014-02-03 10:05:00,36.66,36.74,36.63,36.63,516300.0,30.928,30.9955,30.9027,30.9027,516300.0
2014-02-03 10:10:00,36.64,36.64,36.33,36.45,480400.0,30.9111,30.9111,30.6496,30.7508,480400.0
2014-02-03 10:15:00,36.45,36.49,36.35,36.37,216000.0,30.7508,30.7845,30.6664,30.6833,216000.0
2014-02-03 10:20:00,36.37,36.49,36.37,36.46,304900.0,30.6833,30.7845,30.6833,30.7592,304900.0
2014-02-03 10:25:00,36.46,36.51,36.44,36.47,226300.0,30.7592,30.8014,30.7424,30.7677,226300.0
2014-02-03 10:30:00,36.46,36.48,36.4,36.46,229800.0,30.7592,30.7761,30.7086,30.7592,229800.0
2014-02-03 10:35:00,36.45,36.53,36.45,36.53,221800.0,30.7508,30.8183,30.7508,30.8183,221800.0
2014-02-03 10:40:00,36.52,36.55,36.49,36.53,171700.0,30.8099,30.8352,30.7845,30.8183,171700.0
2014-02-03 10:45:00,36.54,36.55,36.51,36.54,200000.0,30.8267,30.8352,30.8014,30.8267,200000.0
2014-02-03 10:50:00,36.53,36.54,36.47,36.47,264700.0,30.8183,30.8267,30.7677,30.7677,264700.0
2014-02-03 10:55:00,36.47,36.49,36.41,36.46,153800.0,30.7677,30.7845,30.7171,30.7592,153800.0
2014-02-03 11:00:00,36.45,36.51,36.44,36.48,171700.0,30.7508,30.8014,30.7424,30.7761,171700.0
2014-02-03 11:05:00,36.48,36.48,36.36,36.37,191000.0,30.7761,30.7761,30.6749,30.6833,191000.0
2014-02-03 11:10:00,36.37,36.39,36.32,36.33,101300.0,30.6833,30.7002,30.6411,30.6496,101300.0
2014-02-03 11:15:00,36.33,36.36,36.27,36.33,184100.0,30.6496,30.6749,30.5989,30.6496,184100.0
2014-02-03 11:20:00,36.33,36.35,36.3,36.31,181300.0,30.6496,30.6664,30.6242,30.6327,181300.0
2014-02-03 11:25:00,36.31,36.34,36.28,36.28,184600.0,30.6327,30.658,30.6074,30.6074,184600.0
2014-02-03 11:30:00,36.28,36.32,36.24,36.3,175900.0,30.6074,30.6411,30.5736,30.6242,175900.0
2014-02-03 11:35:00,36.3,36.3,36.2,36.21,243700.0,30.6242,30.6242,30.5399,30.5483,243700.0
2014-02-03 11:40:00,36.21,36.23,36.16,36.16,201700.0,30.5483,30.5652,30.5061,30.5061,201700.0
2014-02-03 11:45:00,36.17,36.18,36.1,36.13,268900.0,30.5146,30.523,30.4555,30.4808,268900.0
2014-02-03 11:50:00,36.12,36.15,36.08,36.12,311500.0,30.4724,30.4977,30.4386,30.4724,311500.0
2014-02-03 11:55:00,36.12,36.13,36.04,36.06,213900.0,30.4724,30.4808,30.4049,30.4218,213900.0
2014-02-03 12:00:00,36.06,36.08,36.01,36.01,144400.0,30.4218,30.4386,30.3796,30.3796,144400.0
2014-02-03 12:05:00,36.01,36.06,35.97,36.04,297700.0,30.3796,30.4218,30.3458,30.4049,297700.0
2014-02-03 12:10:00,36.04,36.06,36.0,36.06,119200.0,30.4049,30.4218,30.3712,30.4218,119200.0
2014-02-03 12:15:00,36.05,36.1,36.04,36.08,137500.0,30.4133,30.4555,30.4049,30.4386,137500.0
2014-02-03 12:20:00,36.07,36.11,36.02,36.1,106500.0,30.4302,30.464,30.388,30.4555,106500.0
2014-02-03 12:25:00,36.1,36.14,36.1,36.12,74000.0,30.4555,30.4893,30.4555,30.4724,74000.0
2014-02-03 12:30:00,36.12,36.22,36.11,36.2,118000.0,30.4724,30.5568,30.464,30.5399,118000.0
2014-02-03 12:35:00,36.19,36.2,36.1,36.11,140200.0,30.5314,30.5399,30.4555,30.464,140200.0
2014-02-03 12:40:00,36.11,36.16,36.11,36.16,71500.0,30.464,30.5061,30.464,30.5061,71500.0
2014-02-03 12:45:00,36.15,36.16,36.11,36.15,125400.0,30.4977,30.5061,30.464,30.4977,125400.0
2014-02-03 12:50:00,36.14,36.15,36.1,36.13,104300.0,30.4893,30.4977,30.4555,30.4808,104300.0
2014-02-03 12:55:00,36.14,36.14,36.06,36.06,61400.0,30.4893,30.4893,30.4218,30.4218,61400.0
2014-02-03 13:00:00,36.06,36.1,36.03,36.03,171200.0,30.4218,30.4555,30.3965,30.3965,171200.0
2014-02-03 13:05:00,36.03,36.04,35.97,36.0,194600.0,30.3965,30.4049,30.3458,30.3712,194600.0
2014-02-03 13:10:00,35.99,36.04,35.99,36.01,119400.0,30.3627,30.4049,30.3627,30.3796,119400.0
2014-02-03 13:15:00,36.01,36.06,35.98,36.0,180000.0,30.3796,30.4218,30.3543,30.3712,180000.0
2014-02-03 13:20:00,35.99,36.03,35.98,36.0,203000.0,30.3627,30.3965,30.3543,30.3712,203000.0
2014-02-03 13:25:00,36.0,36.0,35.91,35.95,155600.0,30.3712,30.3712,30.2952,30.329,155600.0
2014-02-03 13:30:00,35.95,36.0,35.93,35.98,141500.0,30.329,30.3712,30.3121,30.3543,141500.0
2014-02-03 13:35:00,35.98,35.99,35.91,35.91,114100.0,30.3543,30.3627,30.2952,30.2952,114100.0
2014-02-03 13:40:00,35.91,35.95,35.87,35.93,189000.0,30.2952,30.329,30.2615,30.3121,189000.0
2014-02-03 13:45:00,35.93,35.93,35.83,35.87,158500.0,30.3121,30.3121,30.2277,30.2615,158500.0
2014-02-03 13:50:00,35.87,35.91,35.82,35.88,269300.0,30.2615,30.2952,30.2193,30.2699,269300.0
2014-02-03 13:55:00,35.89,35.94,35.88,35.88,122700.0,30.2784,30.3205,30.2699,30.2699,122700.0
2014-02-03 14:00:00,35.88,35.9,35.85,35.88,222800.0,30.2699,30.2868,30.2446,30.2699,222800.0
2014-02-03 14:05:00,35.88,35.91,35.87,35.89,167100.0,30.2699,30.2952,30.2615,30.2784,167100.0
2014-02-03 14:10:00,35.88,35.95,35.87,35.93,105100.0,30.2699,30.329,30.2615,30.3121,105100.0
2014-02-03 14:15:00,35.94,35.97,35.92,35.97,106200.0,30.3205,30.3458,30.3037,30.3458,106200.0
2014-02-03 14:20:00,35.97,36.02,35.92,36.02,332400.0,30.3458,30.388,30.3037,30.388,332400.0
2014-02-03 14:25:00,36.02,36.05,35.98,36.05,278000.0,30.388,30.4133,30.3543,30.4133,278000.0
2014-02-03 14:30:00,36.05,36.05,35.93,35.93,193200.0,30.4133,30.4133,30.3121,30.3121,193200.0
2014-02-03 14:35:00,35.93,35.99,35.92,35.94,194800.0,30.3121,30.3627,30.3037,30.3205,194800.0
2014-02-03 14:40:00,35.94,35.97,35.91,35.93,143200.0,30.3205,30.3458,30.2952,30.3121,143200.0
2014-02-03 14:45:00,35.93,35.97,35.9,35.94,143300.0,30.3121,30.3458,30.2868,30.3205,143300.0
2014-02-03 14:50:00,35.94,36.0,35.9,35.9,208200.0,30.3205,30.3712,30.2868,30.2868,208200.0
2014-02-03 14:55:00,35.91,35.93,35.87,35.87,117100.0,30.2952,30.3121,30.2615,30.2615,117100.0
2014-02-03 15:00:00,35.87,35.92,35.85,35.91,144400.0,30.2615,30.3037,30.2446,30.2952,144400.0
2014-02-03 15:05:00,35.91,35.92,35.84,35.85,226300.0,30.2952,30.3037,30.2362,30.2446,226300.0
2014-02-03 15:10:00,35.85,35.87,35.82,35.86,371800.0,30.2446,30.2615,30.2193,30.253,371800.0
2014-02-03 15:15:00,35.86,35.91,35.84,35.88,288700.0,30.253,30.2952,30.2362,30.2699,288700.0
2014-02-03 15:20:00,35.88,35.92,35.87,35.91,419600.0,30.2699,30.3037,30.2615,30.2952,419600.0
2014-02-03 15:25:00,35.91,35.97,35.89,35.97,285100.0,30.2952,30.3458,30.2784,30.3458,285100.0
2014-02-03 15:30:00,35.97,36.0,35.93,35.96,431300.0,30.3458,30.3712,30.3121,30.3374,431300.0
2014-02-03 15:35:00,35.96,35.98,35.93,35.94,404500.0,30.3374,30.3543,30.3121,30.3205,404500.0
2014-02-03 15:40:00,35.93,35.95,35.88,35.93,598500.0,30.3121,30.329,30.2699,30.3121,598500.0
2014-02-03 15:45:00,35.92,35.93,35.86,35.9,792800.0,30.3037,30.3121,30.253,30.2868,792800.0
2014-02-03 15:50:00,35.9,35.95,35.88,35.93,839600.0,30.2868,30.329,30.2699,30.3121,839600.0
2014-02-03 15:55:00,35.93,35.96,35.83,35.85,1328300.0,30.3121,30.3374,30.2277,30.2446,1328300.0
2014-02-04 09:30:00,35.65,35.76,35.44,35.67,764200.0,30.0759,30.1687,29.8987,30.0928,764200.0
2014-02-04 09:35:00,35.66,35.76,35.6,35.71,353400.0,30.0843,30.1687,30.0337,30.1265,353400.0
2014-02-04 09:40:00,35.72,35.76,35.71,35.73,349100.0,30.1349,30.1687,30.1265,30.1434,349100.0
2014-02-04 09:45:00,35.74,35.82,35.72,35.77,255200.0,30.1518,30.2193,30.1349,30.1771,255200.0
2014-02-04 09:50:00,35.76,35.83,35.76,35.81,304800.0,30.1687,30.2277,30.1687,30.2109,304800.0
2014-02-04 09:55:00,35.81,35.92,35.8,35.92,392400.0,30.2109,30.3037,30.2024,30.3037,392400.0
2014-02-04 10:00:00,35.91,35.99,35.89,35.9,254200.0,30.2952,30.3627,30.2784,30.2868,254200.0
2014-02-04 10:05:00,35.9,35.94,35.86,35.89,166700.0,30.2868,30.3205,30.253,30.2784,166700.0
2014-02-04 10:10:00,35.89,35.94,35.89,35.92,184900.0,30.2784,30.3205,30.2784,30.3037,184900.0
2014-02-04 10:15:00,35.91,35.99,35.89,35.93,143700.0,30.2952,30.3627,30.2784,30.3121,143700.0
2014-02-04 10:20:00,35.92,35.94,35.86,35.89,219700.0,30.3037,30.3205,30.253,30.2784,219700.0
2014-02-04 10:25:00,35.88,35.9,35.85,35.87,193100.0,30.2699,30.2868,30.2446,30.2615,193100.0
2014-02-04 10:30:00,35.87,35.94,35.87,35.93,138900.0,30.2615,30.3205,30.2615,30.3121,138900.0
2014-02-04 10:35:00,35.93,35.96,35.88,35.89,246500.0,30.3121,30.3374,30.2699,30.2784,246500.0
2014-02-04 10:40:00,35.89,35.91,35.86,35.86,198700.0,30.2784,30.2952,30.253,30.253,198700.0
2014-02-04 10:45:00,35.87,35.87,35.77,35.79,160700.0,30.2615,30.2615,30.1771,30.194,160700.0
2014-02-04 10:50:00,35.79,35.81,35.72,35.73,145000.0,30.194,30.2109,30.1349,30.1434,145000.0
2014-02-04 10:55:00,35.73,35.78,35.71,35.77,176500.0,30.1434,30.1856,30.1265,30.1771,176500.0
2014-02-04 11:00:00,35.77,35.95,35.75,35.91,219200.0,30.1771,30.329,30.1602,30.2952,219200.0
2014-02-04 11:05:00,35.9,35.92,35.87,35.89,128200.0,30.2868,30.3037,30.2615,30.2784,128200.0
2014-02-04 11:10:00,35.89,35.9,35.85,35.9,175600.0,30.2784,30.2868,30.2446,30.2868,175600.0
2014-02-04 11:15:00,35.9,35.94,35.87,35.9,264200.0,30.2868,30.3205,30.2615,30.2868,264200.0
2014-02-04 11:20:00,35.9,35.91,35.87,35.91,121400.0,30.2868,30.2952,30.2615,30.2952,121400.0
2014-02-04 11:25:00,35.91,35.94,35.88,35.91,168800.0,30.2952,30.3205,30.2699,30.2952,168800.0
2014-02-04 11:30:00,35.91,35.92,35.88,35.91,112200.0,30.2952,30.3037,30.2699,30.2952,112200.0
2014-02-04 11:35:00,35.91,35.92,35.89,35.9,84300.0,30.2952,30.3037,30.2784,30.2868,84300.0
2014-02-04 11:40:00,35.9,35.94,35.85,35.94,190400.0,30.2868,30.3205,30.2446,30.3205,190400.0
2014-02-04 11:45:00,35.94,35.94,35.9,35.93,104900.0,30.3205,30.3205,30.2868,30.3121,104900.0
2014-02-04 11:50:00,35.94,35.94,35.91,35.93,121900.0,30.3205,30.3205,30.2952,30.3121,121900.0
2014-02-04 11:55:00,35.93,35.97,35.92,35.96,189300.0,30.3121,30.3458,30.3037,30.3374,189300.0
2014-02-04 12:00:00,35.96,35.98,35.92,35.96,168800.0,30.3374,30.3543,30.3037,30.3374,168800.0
2014-02-04 12:05:00,35.96,35.98,35.92,35.93,112500.0,30.3374,30.3543,30.3037,30.3121,112500.0
2014-02-04 12:10:00,35.92,35.95,35.91,35.93,121800.0,30.3037,30.329,30.2952,30.3121,121800.0
2014-02-04 12:15:00,35.94,35.94,35.89,35.91,133100.0,30.3205,30.3205,30.2784,30.2952,133100.0
2014-02-04 12:20:00,35.9,35.91,35.88,35.88,118600.0,30.2868,30.2952,30.2699,30.2699,118600.0
2014-02-04 12:25:00,35.88,35.9,35.86,35.87,91300.0,30.2699,30.2868,30.253,30.2615,91300.0
2014-02-04 12:30:00,35.86,35.88,35.85,35.88,70700.0,30.253,30.2699,30.2446,30.2699,70700.0
2014-02-04 12:35:00,35.88,35.88,35.85,35.87,61800.0,30.2699,30.2699,30.2446,30.2615,61800.0
2014-02-04 12:40:00,35.87,35.92,35.87,35.92,136100.0,30.2615,30.3037,30.2615,30.3037,136100.0
2014-02-04 12:45:00,35.92,35.95,35.91,35.93,73500.0,30.3037,30.329,30.2952,30.3121,73500.0
2014-02-04 12:50:00,35.93,35.93,35.91,35.91,89300.0,30.3121,30.3121,30.2952,30.2952,89300.0
2014-02-04 12:55:00,35.92,35.92,35.88,35.89,99300.0,30.3037,30.3037,30.2699,30.2784,99300.0
2014-02-04 13:00:00,35.89,35.89,35.86,35.86,71500.0,30.2784,30.2784,30.253,30.253,71500.0
2014-02-04 13:05:00,35.87,35.94,35.86,35.93,194300.0,30.2615,30.3205,30.253,30.3121,194300.0
2014-02-04 13:10:00,35.93,35.95,35.91,35.94,235400.0,30.3121,30.329,30.2952,30.3205,235400.0
2014-02-04 13:15:00,35.94,35.98,35.94,35.98,103800.0,30.3205,30.3543,30.3205,30.3543,103800.0
2014-02-04 13:20:00,35.97,36.0,35.96,36.0,142500.0,30.3458,30.3712,30.3374,30.3712,142500.0
2014-02-04 13:25:00,36.0,36.02,35.98,36.02,151000.0,30.3712,30.388,30.3543,30.388,151000.0
2014-02-04 13:30:00,36.02,36.02,35.99,36.0,217200.0,30.388,30.388,30.3627,30.3712,217200.0
2014-02-04 13:35:00,35.99,36.0,35.96,35.98,181200.0,30.3627,30.3712,30.3374,30.3543,181200.0
2014-02-04 13:40:00,35.98,36.0,35.96,36.0,75200.0,30.3543,30.3712,30.3374,30.3712,75200.0
2014-02-04 13:45:00,36.0,36.0,35.96,35.96,85300.0,30.3712,30.3712,30.3374,30.3374,85300.0
2014-02-04 13:50:00,35.97,35.99,35.92,35.94,240600.0,30.3458,30.3627,30.3037,30.3205,240600.0
2014-02-04 13:55:00,35.95,35.95,35.9,35.91,80000.0,30.329,30.329,30.2868,30.2952,80000.0
2014-02-04 14:00:00,35.91,35.93,35.88,35.93,118300.0,30.2952,30.3121,30.2699,30.3121,118300.0
2014-02-04 14:05:00,35.93,35.94,35.92,35.94,74500.0,30.3121,30.3205,30.3037,30.3205,74500.0
2014-02-04 14:10:00,35.94,35.96,35.92,35.95,106300.0,30.3205,30.3374,30.3037,30.329,106300.0
2014-02-04 14:15:00,35.96,35.96,35.9,35.91,82200.0,30.3374,30.3374,30.2868,30.2952,82200.0
2014-02-04 14:20:00,35.91,35.96,35.9,35.93,64400.0,30.2952,30.3374,30.2868,30.3121,64400.0
2014-02-04 14:25:00,35.92,35.94,35.91,35.93,56700.0,30.3037,30.3205,30.2952,30.3121,56700.0
2014-02-04 14:30:00,35.92,35.96,35.9,35.95,109200.0,30.3037,30.3374,30.2868,30.329,109200.0
2014-02-04 14:35:00,35.94,35.94,35.9,35.92,126900.0,30.3205,30.3205,30.2868,30.3037,126900.0
2014-02-04 14:40:00,35.93,35.98,35.93,35.95,111100.0,30.3121,30.3543,30.3121,30.329,111100.0
2014-02-04 14:45:00,35.94,35.98,35.94,35.95,154600.0,30.3205,30.3543,30.3205,30.329,154600.0
2014-02-04 14:50:00,35.95,35.98,35.95,35.98,81600.0,30.329,30.3543,30.329,30.3543,81600.0
2014-02-04 14:55:00,35.97,35.97,35.94,35.97,197400.0,30.3458,30.3458,30.3205,30.3458,197400.0
2014-02-04 15:00:00,35.96,36.0,35.96,35.96,110400.0,30.3374,30.3712,30.3374,30.3374,110400.0
2014-02-04 15:05:00,35.96,35.96,35.94,35.96,105200.0,30.3374,30.3374,30.3205,30.3374,105200.0
2014-02-04 15:10:00,35.96,35.97,35.94,35.95,131700.0,30.3374,30.3458,30.3205,30.329,131700.0
2014-02-04 15:15:00,35.95,35.97,35.94,35.97,149700.0,30.329,30.3458,30.3205,30.3458,149700.0
2014-02-04 15:20:00,35.97,35.97,35.94,35.95,230300.0,30.3458,30.3458,30.3205,30.329,230300.0
2014-02-04 15:25:00,35.95,35.95,35.88,35.89,426600.0,30.329,30.329,30.2699,30.2784,426600.0
2014-02-04 15:30:00,35.89,35.93,35.85,35.91,312400.0,30.2784,30.3121,30.2446,30.2952,312400.0
2014-02-04 15:35:00,35.91,35.94,35.89,35.91,387800.0,30.2952,30.3205,30.2784,30.2952,387800.0
2014-02-04 15:40:00,35.91,36.0,35.91,35.96,235100.0,30.2952,30.3712,30.2952,30.3374,235100.0
2014-02-04 15:45:00,35.96,35.99,35.95,35.95,331100.0,30.3374,30.3627,30.329,30.329,331100.0
2014-02-04 15:50:00,35.95,36.0,35.93,35.99,327600.0,30.329,30.3712,30.3121,30.3627,327600.0
2014-02-04 15:55:00,35.99,36.0,35.92,35.95,808000.0,30.3627,30.3712,30.3037,30.329,808000.0
2014-02-05 09:30:00,35.52,35.82,35.45,35.79,412400.0,29.9662,30.2193,29.9072,30.194,412400.0
2014-02-05 09:35:00,35.79,35.9,35.79,35.8,243700.0,30.194,30.2868,30.194,30.2024,243700.0
2014-02-05 09:40:00,35.8,35.87,35.78,35.81,220500.0,30.2024,30.2615,30.1856,30.2109,220500.0
2014-02-05 09:45:00,35.82,35.85,35.78,35.79,141600.0,30.2193,30.2446,30.1856,30.194,141600.0
2014-02-05 09:50:00,35.8,35.85,35.78,35.85,153400.0,30.2024,30.2446,30.1856,30.2446,153400.0
2014-02-05 09:55:00,35.84,35.84,35.75,35.8,131500.0,30.2362,30.2362,30.1602,30.2024,131500.0
2014-02-05 10:00:00,35.8,36.02,35.79,35.98,243400.0,30.2024,30.388,30.194,30.3543,243400.0
2014-02-05 10:05:00,35.98,35.99,35.83,35.83,142100.0,30.3543,30.3627,30.2277,30.2277,142100.0
2014-02-05 10:10:00,35.83,35.85,35.74,35.77,157400.0,30.2277,30.2446,30.1518,30.1771,157400.0
2014-02-05 10:15:00,35.77,35.79,35.71,35.74,202100.0,30.1771,30.194,30.1265,30.1518,202100.0
2014-02-05 10:20:00,35.74,35.77,35.65,35.68,226600.0,30.1518,30.1771,30.0759,30.1012,226600.0
2014-02-05 10:25:00,35.68,35.8,35.68,35.75,123600.0,30.1012,30.2024,30.1012,30.1602,123600.0
2014-02-05 10:30:00,35.76,35.88,35.72,35.86,140200.0,30.1687,30.2699,30.1349,30.253,140200.0
2014-02-05 10:35:00,35.86,35.87,35.83,35.86,136200.0,30.253,30.2615,30.2277,30.253,136200.0
2014-02-05 10:40:00,35.86,35.91,35.85,35.85,148600.0,30.253,30.2952,30.2446,30.2446,148600.0
2014-02-05 10:45:00,35.85,35.87,35.75,35.77,87100.0,30.2446,30.2615,30.1602,30.1771,87100.0
2014-02-05 10:50:00,35.77,35.81,35.74,35.77,94900.0,30.1771,30.2109,30.1518,30.1771,94900.0
2014-02-05 10:55:00,35.77,35.83,35.76,35.79,66300.0,30.1771,30.2277,30.1687,30.194,66300.0
2014-02-05 11:00:00,35.79,35.8,35.72,35.74,82300.0,30.194,30.2024,30.1349,30.1518,82300.0
2014-02-05 11:05:00,35.74,35.75,35.68,35.7,159300.0,30.1518,30.1602,30.1012,30.1181,159300.0
2014-02-05 11:10:00,35.7,35.78,35.7,35.77,78300.0,30.1181,30.1856,30.1181,30.1771,78300.0
2014-02-05 11:15:00,35.77,35.81,35.76,35.78,75500.0,30.1771,30.2109,30.1687,30.1856,75500.0
2014-02-05 11:20:00,35.78,35.84,35.77,35.79,83700.0,30.1856,30.2362,30.1771,30.194,83700.0
2014-02-05 11:25:00,35.79,35.88,35.78,35.88,86500.0,30.194,30.2699,30.1856,30.2699,86500.0
2014-02-05 11:30:00,35.88,35.89,35.83,35.85,73200.0,30.2699,30.2784,30.2277,30.2446,73200.0
2014-02-05 11:35:00,35.86,35.89,35.85,35.86,55300.0,30.253,30.2784,30.2446,30.253,55300.0
2014-02-05 11:40:00,35.85,35.92,35.84,35.89,199300.0,30.2446,30.3037,30.2362,30.2784,199300.0
2014-02-05 11:45:00,35.9,36.05,35.9,36.02,391100.0,30.2868,30.4133,30.2868,30.388,391100.0
2014-02-05 11:50:00,36.02,36.1,36.01,36.08,405900.0,30.388,30.4555,30.3796,30.4386,405900.0
2014-02-05 11:55:00,36.08,36.15,36.07,36.14,204400.0,30.4386,30.4977,30.4302,30.4893,204400.0
2014-02-05 12:00:00,36.13,36.18,36.13,36.14,113800.0,30.4808,30.523,30.4808,30.4893,113800.0
2014-02-05 12:05:00,36.15,36.2,36.14,36.16,164900.0,30.4977,30.5399,30.4893,30.5061,164900.0
2014-02-05 12:10:00,36.16,36.16,36.1,36.11,66500.0,30.5061,30.5061,30.4555,30.464,66500.0
2014-02-05 12:15:00,36.11,36.14,36.05,36.13,86100.0,30.464,30.4893,30.4133,30.4808,86100.0
2014-02-05 12:20:00,36.14,36.22,36.13,36.16,147500.0,30.4893,30.5568,30.4808,30.5061,147500.0
2014-02-05 12:25:00,36.16,36.17,36.12,36.12,56000.0,30.5061,30.5146,30.4724,30.4724,56000.0
2014-02-05 12:30:00,36.12,36.16,36.12,36.16,82700.0,30.4724,30.5061,30.4724,30.5061,82700.0
2014-02-05 12:35:00,36.16,36.18,36.1,36.12,133700.0,30.5061,30.523,30.4555,30.4724,133700.0
2014-02-05 12:40:00,36.12,36.17,36.11,36.16,88300.0,30.4724,30.5146,30.464,30.5061,88300.0
2014-02-05 12:45:00,36.16,36.16,36.14,36.16,43200.0,30.5061,30.5061,30.4893,30.5061,43200.0
2014-02-05 12:50:00,36.16,36.16,36.12,36.13,93300.0,30.5061,30.5061,30.4724,30.4808,93300.0
2014-02-05 12:55:00,36.12,36.15,36.12,36.12,52600.0,30.4724,30.4977,30.4724,30.4724,52600.0
2014-02-05 13:00:00,36.13,36.17,36.12,36.17,67500.0,30.4808,30.5146,30.4724,30.5146,67500.0
2014-02-05 13:05:00,36.16,36.25,36.16,36.24,243700.0,30.5061,30.5821,30.5061,30.5736,243700.0
2014-02-05 13:10:00,36.24,36.24,36.2,36.22,101600.0,30.5736,30.5736,30.5399,30.5568,101600.0
2014-02-05 13:15:00,36.22,36.25,36.2,36.22,107000.0,30.5568,30.5821,30.5399,30.5568,107000.0
2014-02-05 13:20:00,36.23,36.23,36.16,36.16,80300.0,30.5652,30.5652,30.5061,30.5061,80300.0
2014-02-05 13:25:00,36.16,36.17,36.11,36.13,121000.0,30.5061,30.5146,30.464,30.4808,121000.0
2014-02-05 13:30:00,36.13,36.16,36.1,36.12,96600.0,30.4808,30.5061,30.4555,30.4724,96600.0
2014-02-05 13:35:00,36.11,36.13,36.09,36.13,72200.0,30.464,30.4808,30.4471,30.4808,72200.0
2014-02-05 13:40:00,36.13,36.17,36.11,36.11,57900.0,30.4808,30.5146,30.464,30.464,57900.0
2014-02-05 13:45:00,36.11,36.14,36.1,36.13,48500.0,30.464,30.4893,30.4555,30.4808,48500.0
2014-02-05 13:50:00,36.13,36.15,36.12,36.14,38200.0,30.4808,30.4977,30.4724,30.4893,38200.0
2014-02-05 13:55:00,36.13,36.17,36.13,36.14,55400.0,30.4808,30.5146,30.4808,30.4893,55400.0
2014-02-05 14:00:00,36.13,36.16,36.12,36.12,61600.0,30.4808,30.5061,30.4724,30.4724,61600.0
2014-02-05 14:05:00,36.12,36.13,36.04,36.05,85400.0,30.4724,30.4808,30.4049,30.4133,85400.0
2014-02-05 14:10:00,36.06,36.06,36.01,36.01,100400.0,30.4218,30.4218,30.3796,30.3796,100400.0
2014-02-05 14:15:00,36.01,36.03,36.0,36.03,104800.0,30.3796,30.3965,30.3712,30.3965,104800.0
2014-02-05 14:20:00,36.03,36.08,36.02,36.08,53100.0,30.3965,30.4386,30.388,30.4386,53100.0
2014-02-05 14:25:00,36.08,36.09,36.03,36.06,81900.0,30.4386,30.4471,30.3965,30.4218,81900.0
2014-02-05 14:30:00,36.07,36.08,36.03,36.08,155800.0,30.4302,30.4386,30.3965,30.4386,155800.0
2014-02-05 14:35:00,36.08,36.09,36.0,36.03,244600.0,30.4386,30.4471,30.3712,30.3965,244600.0
2014-02-05 14:40:00,36.03,36.04,36.01,36.04,65800.0,30.3965,30.4049,30.3796,30.4049,65800.0
2014-02-05 14:45:00,36.04,36.04,36.0,36.0,99300.0,30.4049,30.4049,30.3712,30.3712,99300.0
2014-02-05 14:50:00,36.01,36.04,35.98,36.0,140000.0,30.3796,30.4049,30.3543,30.3712,140000.0
2014-02-05 14:55:00,36.0,36.0,35.95,36.0,70100.0,30.3712,30.3712,30.329,30.3712,70100.0
2014-02-05 15:00:00,36.0,36.0,35.96,35.97,53500.0,30.3712,30.3712,30.3374,30.3458,53500.0
2014-02-05 15:05:00,35.97,36.0,35.95,35.99,98900.0,30.3458,30.3712,30.329,30.3627,98900.0
2014-02-05 15:10:00,36.0,36.01,35.97,35.99,79900.0,30.3712,30.3796,30.3458,30.3627,79900.0
2014-02-05 15:15:00,35.98,35.99,35.95,35.99,61700.0,30.3543,30.3627,30.329,30.3627,61700.0
2014-02-05 15:20:00,35.99,35.99,35.96,35.97,114800.0,30.3627,30.3627,30.3374,30.3458,114800.0
2014-02-05 15:25:00,35.97,36.03,35.97,36.03,90000.0,30.3458,30.3965,30.3458,30.3965,90000.0
2014-02-05 15:30:00,36.03,36.05,36.0,36.04,104700.0,30.3965,30.4133,30.3712,30.4049,104700.0
2014-02-05 15:35:00,36.04,36.04,35.99,36.02,124800.0,30.4049,30.4049,30.3627,30.388,124800.0
2014-02-05 15:40:00,36.02,36.03,35.99,36.01,147200.0,30.388,30.3965,30.3627,30.3796,147200.0
2014-02-05 15:45:00,36.01,36.05,36.0,36.04,228600.0,30.3796,30.4133,30.3712,30.4049,228600.0
2014-02-05 15:50:00,36.04,36.05,35.96,35.96,250800.0,30.4049,30.4133,30.3374,30.3374,250800.0
2014-02-05 15:55:00,35.97,36.0,35.93,35.95,473300.0,30.3458,30.3712,30.3121,30.329,473300.0
2014-02-06 09:30:00,36.12,36.33,36.12,36.29,432000.0,30.4724,30.6496,30.4724,30.6158,432000.0
2014-02-06 09:35:00,36.28,36.36,36.2,36.2,190400.0,30.6074,30.6749,30.5399,30.5399,190400.0
2014-02-06 09:40:00,36.2,36.25,36.11,36.19,176400.0,30.5399,30.5821,30.464,30.5314,176400.0
2014-02-06 09:45:00,36.19,36.22,36.15,36.2,124300.0,30.5314,30.5568,30.4977,30.5399,124300.0
2014-02-06 09:50:00,36.2,36.32,36.2,36.3,111500.0,30.5399,30.6411,30.5399,30.6242,111500.0
2014-02-06 09:55:00,36.3,36.33,36.29,36.33,113900.0,30.6242,30.6496,30.6158,30.6496,113900.0
2014-02-06 10:00:00,36.33,36.39,36.3,36.38,117700.0,30.6496,30.7002,30.6242,30.6917,117700.0
2014-02-06 10:05:00,36.38,36.4,36.33,36.36,135000.0,30.6917,30.7086,30.6496,30.6749,135000.0
2014-02-06 10:10:00,36.36,36.38,36.3,36.32,103700.0,30.6749,30.6917,30.6242,30.6411,103700.0
2014-02-06 10:15:00,36.32,36.4,36.32,36.37,137000.0,30.6411,30.7086,30.6411,30.6833,137000.0
2014-02-06 10:20:00,36.37,36.42,36.34,36.4,100100.0,30.6833,30.7255,30.658,30.7086,100100.0
2014-02-06 10:25:00,36.41,36.54,36.4,36.52,304700.0,30.7171,30.8267,30.7086,30.8099,304700.0
2014-02-06 10:30:00,36.52,36.62,36.52,36.6,275600.0,30.8099,30.8942,30.8099,30.8773,275600.0
2014-02-06 10:35:00,36.61,36.63,36.53,36.58,246600.0,30.8858,30.9027,30.8183,30.8605,246600.0
2014-02-06 10:40:00,36.58,36.64,36.58,36.59,128800.0,30.8605,30.9111,30.8605,30.8689,128800.0
2014-02-06 10:45:00,36.6,36.65,36.58,36.6,107000.0,30.8773,30.9195,30.8605,30.8773,107000.0
2014-02-06 10:50:00,36.59,36.6,36.52,36.57,131300.0,30.8689,30.8773,30.8099,30.852,131300.0
2014-02-06 10:55:00,36.57,36.63,36.55,36.58,256600.0,30.852,30.9027,30.8352,30.8605,256600.0
2014-02-06 11:00:00,36.57,36.62,36.57,36.61,131300.0,30.852,30.8942,30.852,30.8858,131300.0
2014-02-06 11:05:00,36.62,36.69,36.62,36.67,221500.0,30.8942,30.9533,30.8942,30.9364,221500.0
2014-02-06 11:10:00,36.67,36.74,36.66,36.72,206500.0,30.9364,30.9955,30.928,30.9786,206500.0
2014-02-06 11:15:00,36.72,36.78,36.71,36.72,241800.0,30.9786,31.0292,30.9701,30.9786,241800.0
2014-02-06 11:20:00,36.72,36.78,36.71,36.77,224800.0,30.9786,31.0292,30.9701,31.0208,224800.0
2014-02-06 11:25:00,36.77,36.83,36.75,36.77,443500.0,31.0208,31.0714,31.0039,31.0208,443500.0
2014-02-06 11:30:00,36.77,36.8,36.76,36.77,137100.0,31.0208,31.0461,31.0123,31.0208,137100.0
2014-02-06 11:35:00,36.77,36.79,36.75,36.78,226300.0,31.0208,31.0376,31.0039,31.0292,226300.0
2014-02-06 11:40:00,36.78,36.79,36.68,36.69,167800.0,31.0292,31.0376,30.9448,30.9533,167800.0
2014-02-06 11:45:00,36.69,36.7,36.67,36.7,92100.0,30.9533,30.9617,30.9364,30.9617,92100.0
2014-02-06 11:50:00,36.7,36.73,36.66,36.67,108300.0,30.9617,30.987,30.928,30.9364,108300.0
2014-02-06 11:55:00,36.67,36.68,36.56,36.56,146000.0,30.9364,30.9448,30.8436,30.8436,146000.0
2014-02-06 12:00:00,36.56,36.66,36.56,36.65,82200.0,30.8436,30.928,30.8436,30.9195,82200.0
2014-02-06 12:05:00,36.65,36.66,36.63,36.66,45800.0,30.9195,30.928,30.9027,30.928,45800.0
2014-02-06 12:10:00,36.67,36.69,36.63,36.69,45500.0,30.9364,30.9533,30.9027,30.9533,45500.0
2014-02-06 12:15:00,36.69,36.73,36.68,36.73,64500.0,30.9533,30.987,30.9448,30.987,64500.0
2014-02-06 12:20:00,36.73,36.73,36.68,36.69,110200.0,30.987,30.987,30.9448,30.9533,110200.0
2014-02-06 12:25:00,36.7,36.7,36.68,36.7,69500.0,30.9617,30.9617,30.9448,30.9617,69500.0
2014-02-06 12:30:00,36.69,36.71,36.68,36.68,65600.0,30.9533,30.9701,30.9448,30.9448,65600.0
2014-02-06 12:35:00,36.69,36.69,36.65,36.67,58300.0,30.9533,30.9533,30.9195,30.9364,58300.0
2014-02-06 12:40:00,36.66,36.68,36.65,36.68,40500.0,30.928,30.9448,30.9195,30.9448,40500.0
2014-02-06 12:45:00,36.68,36.7,36.63,36.66,55500.0,30.9448,30.9617,30.9027,30.928,55500.0
2014-02-06 12:50:00,36.66,36.66,36.63,36.64,46600.0,30.928,30.928,30.9027,30.9111,46600.0
2014-02-06 12:55:00,36.64,36.67,36.63,36.64,54500.0,30.9111,30.9364,30.9027,30.9111,54500.0
2014-02-06 13:00:00,36.64,36.66,36.63,36.63,70600.0,30.9111,30.928,30.9027,30.9027,70600.0
2014-02-06 13:05:00,36.64,36.65,36.63,36.65,53300.0,30.9111,30.9195,30.9027,30.9195,53300.0
2014-02-06 13:10:00,36.65,36.66,36.63,36.64,107400.0,30.9195,30.928,30.9027,30.9111,107400.0
2014-02-06 13:15:00,36.64,36.67,36.63,36.63,201100.0,30.9111,30.9364,30.9027,30.9027,201100.0
2014-02-06 13:20:00,36.64,36.68,36.63,36.63,152800.0,30.9111,30.9448,30.9027,30.9027,152800.0
2014-02-06 13:25:00,36.63,36.66,36.63,36.63,50700.0,30.9027,30.928,30.9027,30.9027,50700.0
2014-02-06 13:30:00,36.63,36.65,36.63,36.65,41600.0,30.9027,30.9195,30.9027,30.9195,41600.0
2014-02-06 13:35:00,36.65,36.65,36.58,36.59,335800.0,30.9195,30.9195,30.8605,30.8689,335800.0
2014-02-06 13:40:00,36.58,36.58,36.51,36.51,166800.0,30.8605,30.8605,30.8014,30.8014,166800.0
2014-02-06 13:45:00,36.51,36.55,36.51,36.55,70000.0,30.8014,30.8352,30.8014,30.8352,70000.0
2014-02-06 13:50:00,36.55,36.58,36.55,36.56,55000.0,30.8352,30.8605,30.8352,30.8436,55000.0
2014-02-06 13:55:00,36.56,36.57,36.52,36.52,62100.0,30.8436,30.852,30.8099,30.8099,62100.0
2014-02-06 14:00:00,36.52,36.55,36.51,36.52,123800.0,30.8099,30.8352,30.8014,30.8099,123800.0
2014-02-06 14:05:00,36.51,36.52,36.47,36.48,100200.0,30.8014,30.8099,30.7677,30.7761,100200.0
2014-02-06 14:10:00,36.49,36.5,36.45,36.47,124700.0,30.7845,30.793,30.7508,30.7677,124700.0
2014-02-06 14:15:00,36.47,36.48,36.44,36.45,144900.0,30.7677,30.7761,30.7424,30.7508,144900.0
2014-02-06 14:20:00,36.46,36.48,36.44,36.48,171400.0,30.7592,30.7761,30.7424,30.7761,171400.0
2014-02-06 14:25:00,36.48,36.48,36.43,36.46,94400.0,30.7761,30.7761,30.7339,30.7592,94400.0
2014-02-06 14:30:00,36.46,36.47,36.42,36.42,84900.0,30.7592,30.7677,30.7255,30.7255,84900.0
2014-02-06 14:35:00,36.43,36.47,36.42,36.47,46200.0,30.7339,30.7677,30.7255,30.7677,46200.0
2014-02-06 14:40:00,36.46,36.47,36.44,36.45,83000.0,30.7592,30.7677,30.7424,30.7508,83000.0
2014-02-06 14:45:00,36.44,36.44,36.39,36.42,100100.0,30.7424,30.7424,30.7002,30.7255,100100.0
2014-02-06 14:50:00,36.42,36.46,36.42,36.45,111100.0,30.7255,30.7592,30.7255,30.7508,111100.0
2014-02-06 14:55:00,36.45,36.47,36.42,36.45,93800.0,30.7508,30.7677,30.7255,30.7508,93800.0
2014-02-06 15:00:00,36.47,36.55,36.44,36.54,356100.0,30.7677,30.8352,30.7424,30.8267,356100.0
2014-02-06 15:05:00,36.54,36.59,36.53,36.57,380000.0,30.8267,30.8689,30.8183,30.852,380000.0
2014-02-06 15:10:00,36.57,36.57,36.54,36.55,208200.0,30.852,30.852,30.8267,30.8352,208200.0
2014-02-06 15:15:00,36.54,36.56,36.54,36.55,187600.0,30.8267,30.8436,30.8267,30.8352,187600.0
2014-02-06 15:20:00,36.55,36.58,36.54,36.58,128400.0,30.8352,30.8605,30.8267,30.8605,128400.0
2014-02-06 15:25:00,36.59,36.59,36.55,36.58,168300.0,30.8689,30.8689,30.8352,30.8605,168300.0
2014-02-06 15:30:00,36.58,36.59,36.57,36.58,327200.0,30.8605,30.8689,30.852,30.8605,327200.0
2014-02-06 15:35:00,36.58,36.67,36.57,36.67,305000.0,30.8605,30.9364,30.852,30.9364,305000.0
2014-02-06 15:40:00,36.68,36.7,36.66,36.68,361600.0,30.9448,30.9617,30.928,30.9448,361600.0
2014-02-06 15:45:00,36.69,36.73,36.64,36.65,497100.0,30.9533,30.987,30.9111,30.9195,497100.0
2014-02-06 15:50:00,36.66,36.7,36.64,36.7,389500.0,30.928,30.9617,30.9111,30.9617,389500.0
2014-02-06 15:55:00,36.7,36.74,36.69,36.72,955300.0,30.9617,30.9955,30.9533,30.9786,955300.0
2014-02-07 09:30:00,36.88,36.89,36.77,36.87,397100.0,31.1136,31.122,31.0208,31.1051,397100.0
2014-02-07 09:35:00,36.87,36.97,36.83,36.88,194800.0,31.1051,31.1895,31.0714,31.1136,194800.0
2014-02-07 09:40:00,36.87,36.94,36.81,36.81,195300.0,31.1051,31.1642,31.0545,31.0545,195300.0
2014-02-07 09:45:00,36.81,36.84,36.77,36.79,181400.0,31.0545,31.0798,31.0208,31.0376,181400.0
2014-02-07 09:50:00,36.79,36.83,36.74,36.77,180100.0,31.0376,31.0714,30.9955,31.0208,180100.0
2014-02-07 09:55:00,36.78,36.85,36.77,36.78,161600.0,31.0292,31.0883,31.0208,31.0292,161600.0
2014-02-07 10:00:00,36.78,36.8,36.75,36.79,245400.0,31.0292,31.0461,31.0039,31.0376,245400.0
2014-02-07 10:05:00,36.78,36.83,36.74,36.81,180300.0,31.0292,31.0714,30.9955,31.0545,180300.0
2014-02-07 10:10:00,36.81,36.84,36.77,36.78,199500.0,31.0545,31.0798,31.0208,31.0292,199500.0
2014-02-07 10:15:00,36.78,36.81,36.74,36.77,191700.0,31.0292,31.0545,30.9955,31.0208,191700.0
2014-02-07 10:20:00,36.78,36.84,36.76,36.77,133500.0,31.0292,31.0798,31.0123,31.0208,133500.0
2014-02-07 10:25:00,36.77,36.82,36.75,36.78,96200.0,31.0208,31.0629,31.0039,31.0292,96200.0
2014-02-07 10:30:00,36.78,36.79,36.71,36.73,107500.0,31.0292,31.0376,30.9701,30.987,107500.0
2014-02-07 10:35:00,36.73,36.81,36.73,36.8,62300.0,30.987,31.0545,30.987,31.0461,62300.0
2014-02-07 10:40:00,36.81,36.81,36.76,36.79,110800.0,31.0545,31.0545,31.0123,31.0376,110800.0
2014-02-07 10:45:00,36.79,36.87,36.77,36.87,69700.0,31.0376,31.1051,31.0208,31.1051,69700.0
2014-02-07 10:50:00,36.87,36.96,36.87,36.96,180100.0,31.1051,31.1811,31.1051,31.1811,180100.0
2014-02-07 10:55:00,36.96,36.99,36.91,36.93,155600.0,31.1811,31.2064,31.1389,31.1557,155600.0
2014-02-07 11:00:00,36.93,36.94,36.89,36.93,228800.0,31.1557,31.1642,31.122,31.1557,228800.0
2014-02-07 11:05:00,36.93,36.97,36.92,36.95,117500.0,31.1557,31.1895,31.1473,31.1726,117500.0
2014-02-07 11:10:00,36.95,37.0,36.94,36.98,113800.0,31.1726,31.2148,31.1642,31.1979,113800.0
2014-02-07 11:15:00,36.97,36.99,36.92,36.94,102700.0,31.1895,31.2064,31.1473,31.1642,102700.0
2014-02-07 11:20:00,36.93,36.97,36.92,36.97,126700.0,31.1557,31.1895,31.1473,31.1895,126700.0
2014-02-07 11:25:00,36.97,36.99,36.95,36.98,99800.0,31.1895,31.2064,31.1726,31.1979,99800.0
2014-02-07 11:30:00,36.98,37.0,36.97,36.99,126300.0,31.1979,31.2148,31.1895,31.2064,126300.0
2014-02-07 11:35:00,36.99,37.03,36.98,37.02,89900.0,31.2064,31.2401,31.1979,31.2317,89900.0
2014-02-07 11:40:00,37.03,37.09,37.02,37.08,170100.0,31.2401,31.2907,31.2317,31.2823,170100.0
2014-02-07 11:45:00,37.08,37.13,37.06,37.13,76000.0,31.2823,31.3245,31.2654,31.3245,76000.0
2014-02-07 11:50:00,37.13,37.15,37.11,37.12,129300.0,31.3245,31.3413,31.3076,31.316,129300.0
2014-02-07 11:55:00,37.12,37.14,37.09,37.14,81900.0,31.316,31.3329,31.2907,31.3329,81900.0
2014-02-07 12:00:00,37.14,37.15,37.08,37.08,92200.0,31.3329,31.3413,31.2823,31.2823,92200.0
2014-02-07 12:05:00,37.09,37.09,37.04,37.05,90900.0,31.2907,31.2907,31.2485,31.257,90900.0
2014-02-07 12:10:00,37.04,37.05,37.01,37.03,88300.0,31.2485,31.257,31.2232,31.2401,88300.0
2014-02-07 12:15:00,37.03,37.05,37.02,37.04,89600.0,31.2401,31.257,31.2317,31.2485,89600.0
2014-02-07 12:20:00,37.05,37.07,37.04,37.07,51800.0,31.257,31.2739,31.2485,31.2739,51800.0
2014-02-07 12:25:00,37.07,37.08,37.06,37.08,33000.0,31.2739,31.2823,31.2654,31.2823,33000.0
2014-02-07 12:30:00,37.08,37.11,37.06,37.06,56400.0,31.2823,31.3076,31.2654,31.2654,56400.0
2014-02-07 12:35:00,37.06,37.07,37.02,37.04,85800.0,31.2654,31.2739,31.2317,31.2485,85800.0
2014-02-07 12:40:00,37.04,37.07,37.03,37.05,44200.0,31.2485,31.2739,31.2401,31.257,44200.0
2014-02-07 12:45:00,37.05,37.07,37.05,37.06,68400.0,31.257,31.2739,31.257,31.2654,68400.0
2014-02-07 12:50:00,37.05,37.09,37.05,37.09,63900.0,31.257,31.2907,31.257,31.2907,63900.0
2014-02-07 12:55:00,37.08,37.11,37.08,37.09,74700.0,31.2823,31.3076,31.2823,31.2907,74700.0
2014-02-07 13:00:00,37.1,37.12,37.09,37.11,93900.0,31.2992,31.316,31.2907,31.3076,93900.0
2014-02-07 13:05:00,37.11,37.15,37.11,37.15,55400.0,31.3076,31.3413,31.3076,31.3413,55400.0
2014-02-07 13:10:00,37.15,37.19,37.13,37.13,169700.0,31.3413,31.3751,31.3245,31.3245,169700.0
2014-02-07 13:15:00,37.13,37.15,37.11,37.14,83500.0,31.3245,31.3413,31.3076,31.3329,83500.0
2014-02-07 13:20:00,37.14,37.15,37.1,37.11,47600.0,31.3329,31.3413,31.2992,31.3076,47600.0
2014-02-07 13:25:00,37.11,37.11,37.07,37.08,62200.0,31.3076,31.3076,31.2739,31.2823,62200.0
2014-02-07 13:30:00,37.09,37.09,37.07,37.09,147100.0,31.2907,31.2907,31.2739,31.2907,147100.0
2014-02-07 13:35:00,37.09,37.09,37.08,37.08,32000.0,31.2907,31.2907,31.2823,31.2823,32000.0
2014-02-07 13:40:00,37.09,37.13,37.08,37.12,123000.0,31.2907,31.3245,31.2823,31.316,123000.0
2014-02-07 13:45:00,37.12,37.14,37.11,37.12,114400.0,31.316,31.3329,31.3076,31.316,114400.0
2014-02-07 13:50:00,37.13,37.13,37.09,37.09,93200.0,31.3245,31.3245,31.2907,31.2907,93200.0
2014-02-07 13:55:00,37.1,37.14,37.08,37.12,126000.0,31.2992,31.3329,31.2823,31.316,126000.0
2014-02-07 14:00:00,37.11,37.13,37.11,37.12,136300.0,31.3076,31.3245,31.3076,31.316,136300.0
2014-02-07 14:05:00,37.12,37.12,37.11,37.12,83600.0,31.316,31.316,31.3076,31.316,83600.0
2014-02-07 14:10:00,37.12,37.12,37.08,37.09,79200.0,31.316,31.316,31.2823,31.2907,79200.0
2014-02-07 14:15:00,37.08,37.1,37.07,37.1,63200.0,31.2823,31.2992,31.2739,31.2992,63200.0
2014-02-07 14:20:00,37.1,37.12,37.09,37.12,98800.0,31.2992,31.316,31.2907,31.316,98800.0
2014-02-07 14:25:00,37.11,37.12,37.1,37.11,56400.0,31.3076,31.316,31.2992,31.3076,56400.0
2014-02-07 14:30:00,37.11,37.12,37.08,37.08,81600.0,31.3076,31.316,31.2823,31.2823,81600.0
2014-02-07 14:35:00,37.08,37.1,37.07,37.09,66900.0,31.2823,31.2992,31.2739,31.2907,66900.0
2014-02-07 14:40:00,37.09,37.12,37.09,37.11,72200.0,31.2907,31.316,31.2907,31.3076,72200.0
2014-02-07 14:45:00,37.12,37.14,37.1,37.1,76000.0,31.316,31.3329,31.2992,31.2992,76000.0
2014-02-07 14:50:00,37.1,37.1,37.08,37.08,51200.0,31.2992,31.2992,31.2823,31.2823,51200.0
2014-02-07 14:55:00,37.08,37.11,37.05,37.09,102500.0,31.2823,31.3076,31.257,31.2907,102500.0
2014-02-07 15:00:00,37.09,37.13,37.09,37.13,134100.0,31.2907,31.3245,31.2907,31.3245,134100.0
2014-02-07 15:05:00,37.13,37.13,37.11,37.13,81300.0,31.3245,31.3245,31.3076,31.3245,81300.0
2014-02-07 15:10:00,37.13,37.15,37.13,37.14,84000.0,31.3245,31.3413,31.3245,31.3329,84000.0
2014-02-07 15:15:00,37.14,37.16,37.13,37.16,109000.0,31.3329,31.3498,31.3245,31.3498,109000.0
2014-02-07 15:20:00,37.16,37.17,37.12,37.16,137700.0,31.3498,31.3582,31.316,31.3498,137700.0
2014-02-07 15:25:00,37.16,37.17,37.15,37.17,79500.0,31.3498,31.3582,31.3413,31.3582,79500.0
2014-02-07 15:30:00,37.16,37.21,37.16,37.21,177000.0,31.3498,31.392,31.3498,31.392,177000.0
2014-02-07 15:35:00,37.21,37.23,37.16,37.17,205800.0,31.392,31.4088,31.3498,31.3582,205800.0
2014-02-07 15:40:00,37.17,37.22,37.17,37.2,135100.0,31.3582,31.4004,31.3582,31.3835,135100.0
2014-02-07 15:45:00,37.2,37.22,37.12,37.13,312800.0,31.3835,31.4004,31.316,31.3245,312800.0
2014-02-07 15:50:00,37.13,37.16,37.09,37.13,406700.0,31.3245,31.3498,31.2907,31.3245,406700.0
2014-02-07 15:55:00,37.13,37.15,37.08,37.12,948500.0,31.3245,31.3413,31.2823,31.316,948500.0
2014-02-10 09:30:00,37.24,37.29,37.07,37.2,429500.0,31.4173,31.4595,31.2739,31.3835,429500.0
2014-02-10 09:35:00,37.2,37.3,37.16,37.28,363700.0,31.3835,31.4679,31.3498,31.451,363700.0
2014-02-10 09:40:00,37.27,37.36,37.24,37.34,148900.0,31.4426,31.5185,31.4173,31.5016,148900.0
2014-02-10 09:45:00,37.34,37.36,37.3,37.34,136800.0,31.5016,31.5185,31.4679,31.5016,136800.0
2014-02-10 09:50:00,37.35,37.4,37.3,37.34,128700.0,31.5101,31.5523,31.4679,31.5016,128700.0
2014-02-10 09:55:00,37.34,37.38,37.31,37.35,139100.0,31.5016,31.5354,31.4763,31.5101,139100.0
2014-02-10 10:00:00,37.36,37.39,37.32,37.36,197100.0,31.5185,31.5438,31.4848,31.5185,197100.0
2014-02-10 10:05:00,37.35,37.38,37.33,37.35,150800.0,31.5101,31.5354,31.4932,31.5101,150800.0
2014-02-10 10:10:00,37.35,37.43,37.35,37.39,202700.0,31.5101,31.5776,31.5101,31.5438,202700.0
2014-02-10 10:15:00,37.4,37.43,37.39,37.4,88400.0,31.5523,31.5776,31.5438,31.5523,88400.0
2014-02-10 10:20:00,37.4,37.43,37.4,37.41,126200.0,31.5523,31.5776,31.5523,31.5607,126200.0
2014-02-10 10:25:00,37.42,37.44,37.4,37.43,127000.0,31.5691,31.586,31.5523,31.5776,127000.0
2014-02-10 10:30:00,37.43,37.44,37.37,37.38,195000.0,31.5776,31.586,31.5269,31.5354,195000.0
2014-02-10 10:35:00,37.38,37.38,37.35,37.37,127500.0,31.5354,31.5354,31.5101,31.5269,127500.0
2014-02-10 10:40:00,37.36,37.37,37.32,37.34,61400.0,31.5185,31.5269,31.4848,31.5016,61400.0
2014-02-10 10:45:00,37.34,37.35,37.27,37.3,207600.0,31.5016,31.5101,31.4426,31.4679,207600.0
2014-02-10 10:50:00,37.3,37.36,37.29,37.36,281100.0,31.4679,31.5185,31.4595,31.5185,281100.0
2014-02-10 10:55:00,37.36,37.38,37.34,37.36,192900.0,31.5185,31.5354,31.5016,31.5185,192900.0
2014-02-10 11:00:00,37.36,37.38,37.33,37.33,93300.0,31.5185,31.5354,31.4932,31.4932,93300.0
2014-02-10 11:05:00,37.34,37.39,37.32,37.38,95600.0,31.5016,31.5438,31.4848,31.5354,95600.0
2014-02-10 11:10:00,37.39,37.41,37.37,37.37,91300.0,31.5438,31.5607,31.5269,31.5269,91300.0
2014-02-10 11:15:00,37.37,37.4,37.35,37.4,127000.0,31.5269,31.5523,31.5101,31.5523,127000.0
2014-02-10 11:20:00,37.4,37.42,37.39,37.42,129500.0,31.5523,31.5691,31.5438,31.5691,129500.0
2014-02-10 11:25:00,37.42,37.44,37.38,37.38,166500.0,31.5691,31.586,31.5354,31.5354,166500.0
2014-02-10 11:30:00,37.38,37.4,37.35,37.36,115200.0,31.5354,31.5523,31.5101,31.5185,115200.0
2014-02-10 11:35:00,37.36,37.36,37.32,37.35,100400.0,31.5185,31.5185,31.4848,31.5101,100400.0
2014-02-10 11:40:00,37.36,37.4,37.36,37.4,68400.0,31.5185,31.5523,31.5185,31.5523,68400.0
2014-02-10 11:45:00,37.4,37.42,37.4,37.41,91500.0,31.5523,31.5691,31.5523,31.5607,91500.0
2014-02-10 11:50:00,37.42,37.43,37.36,37.37,83500.0,31.5691,31.5776,31.5185,31.5269,83500.0
2014-02-10 11:55:00,37.38,37.4,37.36,37.4,69600.0,31.5354,31.5523,31.5185,31.5523,69600.0
2014-02-10 12:00:00,37.4,37.4,37.36,37.38,154000.0,31.5523,31.5523,31.5185,31.5354,154000.0
2014-02-10 12:05:00,37.38,37.4,37.36,37.4,173300.0,31.5354,31.5523,31.5185,31.5523,173300.0
2014-02-10 12:10:00,37.4,37.4,37.35,37.35,70700.0,31.5523,31.5523,31.5101,31.5101,70700.0
2014-02-10 12:15:00,37.36,37.38,37.35,37.38,52200.0,31.5185,31.5354,31.5101,31.5354,52200.0
2014-02-10 12:20:00,37.37,37.38,37.34,37.36,147100.0,31.5269,31.5354,31.5016,31.5185,147100.0
2014-02-10 12:25:00,37.35,37.36,37.33,37.35,54500.0,31.5101,31.5185,31.4932,31.5101,54500.0
2014-02-10 12:30:00,37.35,37.38,37.34,37.37,74800.0,31.5101,31.5354,31.5016,31.5269,74800.0
2014-02-10 12:35:00,37.37,37.38,37.35,37.36,186000.0,31.5269,31.5354,31.5101,31.5185,186000.0
2014-02-10 12:40:00,37.37,37.37,37.34,37.36,60700.0,31.5269,31.5269,31.5016,31.5185,60700.0
2014-02-10 12:45:00,37.36,37.36,37.32,37.34,60100.0,31.5185,31.5185,31.4848,31.5016,60100.0
2014-02-10 12:50:00,37.34,37.36,37.33,37.36,85700.0,31.5016,31.5185,31.4932,31.5185,85700.0
2014-02-10 12:55:00,37.36,37.36,37.33,37.33,48700.0,31.5185,31.5185,31.4932,31.4932,48700.0
2014-02-10 13:00:00,37.34,37.34,37.32,37.34,38700.0,31.5016,31.5016,31.4848,31.5016,38700.0
2014-02-10 13:05:00,37.34,37.34,37.31,37.31,58500.0,31.5016,31.5016,31.4763,31.4763,58500.0
2014-02-10 13:10:00,37.31,37.32,37.29,37.29,89300.0,31.4763,31.4848,31.4595,31.4595,89300.0
2014-02-10 13:15:00,37.29,37.3,37.27,37.29,82000.0,31.4595,31.4679,31.4426,31.4595,82000.0
2014-02-10 13:20:00,37.29,37.3,37.27,37.29,59400.0,31.4595,31.4679,31.4426,31.4595,59400.0
2014-02-10 13:25:00,37.29,37.32,37.29,37.3,54200.0,31.4595,31.4848,31.4595,31.4679,54200.0
2014-02-10 13:30:00,37.29,37.3,37.28,37.3,54100.0,31.4595,31.4679,31.451,31.4679,54100.0
2014-02-10 13:35:00,37.29,37.34,37.29,37.33,150600.0,31.4595,31.5016,31.4595,31.4932,150600.0
2014-02-10 13:40:00,37.33,37.36,37.33,37.34,153000.0,31.4932,31.5185,31.4932,31.5016,153000.0
2014-02-10 13:45:00,37.34,37.36,37.34,37.34,85000.0,31.5016,31.5185,31.5016,31.5016,85000.0
2014-02-10 13:50:00,37.35,37.35,37.34,37.35,147900.0,31.5101,31.5101,31.5016,31.5101,147900.0
2014-02-10 13:55:00,37.35,37.37,37.34,37.37,65500.0,31.5101,31.5269,31.5016,31.5269,65500.0
2014-02-10 14:00:00,37.37,37.39,37.35,37.36,113000.0,31.5269,31.5438,31.5101,31.5185,113000.0
2014-02-10 14:05:00,37.36,37.37,37.33,37.37,74900.0,31.5185,31.5269,31.4932,31.5269,74900.0
2014-02-10 14:10:00,37.37,37.38,37.36,37.38,49000.0,31.5269,31.5354,31.5185,31.5354,49000.0
2014-02-10 14:15:00,37.38,37.38,37.36,37.36,99500.0,31.5354,31.5354,31.5185,31.5185,99500.0
2014-02-10 14:20:00,37.36,37.38,37.35,37.36,77800.0,31.5185,31.5354,31.5101,31.5185,77800.0
2014-02-10 14:25:00,37.35,37.36,37.34,37.35,106400.0,31.5101,31.5185,31.5016,31.5101,106400.0
2014-02-10 14:30:00,37.35,37.38,37.34,37.35,81400.0,31.5101,31.5354,31.5016,31.5101,81400.0
2014-02-10 14:35:00,37.35,37.38,37.34,37.35,131300.0,31.5101,31.5354,31.5016,31.5101,131300.0
2014-02-10 14:40:00,37.36,37.37,37.34,37.34,62200.0,31.5185,31.5269,31.5016,31.5016,62200.0
2014-02-10 14:45:00,37.34,37.36,37.34,37.35,78200.0,31.5016,31.5185,31.5016,31.5101,78200.0
2014-02-10 14:50:00,37.35,37.36,37.34,37.35,78000.0,31.5101,31.5185,31.5016,31.5101,78000.0
2014-02-10 14:55:00,37.34,37.35,37.32,37.34,50600.0,31.5016,31.5101,31.4848,31.5016,50600.0
2014-02-10 15:00:00,37.34,37.34,37.3,37.31,115000.0,31.5016,31.5016,31.4679,31.4763,115000.0
2014-02-10 15:05:00,37.31,37.33,37.3,37.31,93100.0,31.4763,31.4932,31.4679,31.4763,93100.0
2014-02-10 15:10:00,37.31,37.32,37.29,37.29,87300.0,31.4763,31.4848,31.4595,31.4595,87300.0
2014-02-10 15:15:00,37.3,37.3,37.27,37.29,107700.0,31.4679,31.4679,31.4426,31.4595,107700.0
2014-02-10 15:20:00,37.29,37.3,37.24,37.26,111900.0,31.4595,31.4679,31.4173,31.4341,111900.0
2014-02-10 15:25:00,37.25,37.27,37.25,37.27,70400.0,31.4257,31.4426,31.4257,31.4426,70400.0
2014-02-10 15:30:00,37.27,37.28,37.26,37.28,97900.0,31.4426,31.451,31.4341,31.451,97900.0
2014-02-10 15:35:00,37.28,37.29,37.27,37.28,143800.0,31.451,31.4595,31.4426,31.451,143800.0
2014-02-10 15:40:00,37.27,37.28,37.27,37.28,126500.0,31.4426,31.451,31.4426,31.451,126500.0
2014-02-10 15:45:00,37.27,37.3,37.23,37.26,397600.0,31.4426,31.4679,31.4088,31.4341,397600.0
2014-02-10 15:50:00,37.26,37.27,37.21,37.23,342600.0,31.4341,31.4426,31.392,31.4088,342600.0
2014-02-10 15:55:00,37.23,37.31,37.23,37.3,441100.0,31.4088,31.4763,31.4088,31.4679,441100.0
2014-02-11 09:30:00,37.5,37.55,37.39,37.54,493300.0,31.6366,31.6788,31.5438,31.6704,493300.0
2014-02-11 09:35:00,37.55,37.58,37.49,37.53,262500.0,31.6788,31.7041,31.6282,31.6619,262500.0
2014-02-11 09:40:00,37.53,37.65,37.53,37.59,277300.0,31.6619,31.7632,31.6619,31.7125,277300.0
2014-02-11 09:45:00,37.59,37.71,37.59,37.66,179200.0,31.7125,31.8138,31.7125,31.7716,179200.0
2014-02-11 09:50:00,37.66,37.68,37.63,37.64,141300.0,31.7716,31.7885,31.7463,31.7547,141300.0
2014-02-11 09:55:00,37.65,37.66,37.51,37.52,186100.0,31.7632,31.7716,31.6451,31.6535,186100.0
2014-02-11 10:00:00,37.52,37.55,37.48,37.49,201800.0,31.6535,31.6788,31.6197,31.6282,201800.0
2014-02-11 10:05:00,37.49,37.52,37.48,37.52,273300.0,31.6282,31.6535,31.6197,31.6535,273300.0
2014-02-11 10:10:00,37.51,37.55,37.47,37.49,136200.0,31.6451,31.6788,31.6113,31.6282,136200.0
2014-02-11 10:15:00,37.49,37.52,37.48,37.52,83500.0,31.6282,31.6535,31.6197,31.6535,83500.0
2014-02-11 10:20:00,37.52,37.55,37.51,37.52,112500.0,31.6535,31.6788,31.6451,31.6535,112500.0
2014-02-11 10:25:00,37.52,37.55,37.52,37.54,96800.0,31.6535,31.6788,31.6535,31.6704,96800.0
2014-02-11 10:30:00,37.54,37.54,37.5,37.54,116400.0,31.6704,31.6704,31.6366,31.6704,116400.0
2014-02-11 10:35:00,37.54,37.54,37.52,37.53,101600.0,31.6704,31.6704,31.6535,31.6619,101600.0
2014-02-11 10:40:00,37.54,37.54,37.5,37.5,78200.0,31.6704,31.6704,31.6366,31.6366,78200.0
2014-02-11 10:45:00,37.5,37.52,37.47,37.48,199100.0,31.6366,31.6535,31.6113,31.6197,199100.0
2014-02-11 10:50:00,37.47,37.49,37.45,37.45,111600.0,31.6113,31.6282,31.5944,31.5944,111600.0
2014-02-11 10:55:00,37.46,37.5,37.42,37.5,72200.0,31.6029,31.6366,31.5691,31.6366,72200.0
2014-02-11 11:00:00,37.49,37.56,37.49,37.55,152700.0,31.6282,31.6872,31.6282,31.6788,152700.0
2014-02-11 11:05:00,37.55,37.55,37.44,37.5,180100.0,31.6788,31.6788,31.586,31.6366,180100.0
2014-02-11 11:10:00,37.5,37.53,37.49,37.53,66000.0,31.6366,31.6619,31.6282,31.6619,66000.0
2014-02-11 11:15:00,37.53,37.59,37.52,37.57,197600.0,31.6619,31.7125,31.6535,31.6957,197600.0
2014-02-11 11:20:00,37.56,37.58,37.53,37.55,193400.0,31.6872,31.7041,31.6619,31.6788,193400.0
2014-02-11 11:25:00,37.55,37.6,37.55,37.6,173000.0,31.6788,31.721,31.6788,31.721,173000.0
2014-02-11 11:30:00,37.6,37.61,37.57,37.61,113100.0,31.721,31.7294,31.6957,31.7294,113100.0
2014-02-11 11:35:00,37.6,37.61,37.57,37.61,105700.0,31.721,31.7294,31.6957,31.7294,105700.0
2014-02-11 11:40:00,37.61,37.64,37.59,37.62,296200.0,31.7294,31.7547,31.7125,31.7379,296200.0
2014-02-11 11:45:00,37.63,37.63,37.61,37.62,136400.0,31.7463,31.7463,31.7294,31.7379,136400.0
2014-02-11 11:50:00,37.62,37.68,37.61,37.67,162900.0,31.7379,31.7885,31.7294,31.78,162900.0
2014-02-11 11:55:00,37.67,37.68,37.63,37.66,87600.0,31.78,31.7885,31.7463,31.7716,87600.0
2014-02-11 12:00:00,37.66,37.67,37.63,37.66,88400.0,31.7716,31.78,31.7463,31.7716,88400.0
2014-02-11 12:05:00,37.65,37.66,37.63,37.64,109200.0,31.7632,31.7716,31.7463,31.7547,109200.0
2014-02-11 12:10:00,37.65,37.66,37.63,37.65,99600.0,31.7632,31.7716,31.7463,31.7632,99600.0
2014-02-11 12:15:00,37.64,37.66,37.64,37.65,50100.0,31.7547,31.7716,31.7547,31.7632,50100.0
2014-02-11 12:20:00,37.65,37.65,37.6,37.63,121500.0,31.7632,31.7632,31.721,31.7463,121500.0
2014-02-11 12:25:00,37.63,37.63,37.61,37.61,83000.0,31.7463,31.7463,31.7294,31.7294,83000.0
2014-02-11 12:30:00,37.62,37.62,37.58,37.61,93500.0,31.7379,31.7379,31.7041,31.7294,93500.0
2014-02-11 12:35:00,37.61,37.62,37.58,37.59,45600.0,31.7294,31.7379,31.7041,31.7125,45600.0
2014-02-11 12:40:00,37.59,37.59,37.57,37.59,50000.0,31.7125,31.7125,31.6957,31.7125,50000.0
2014-02-11 12:45:00,37.58,37.6,37.58,37.58,41300.0,31.7041,31.721,31.7041,31.7041,41300.0
2014-02-11 12:50:00,37.58,37.6,37.57,37.58,72200.0,31.7041,31.721,31.6957,31.7041,72200.0
2014-02-11 12:55:00,37.59,37.61,37.58,37.59,62000.0,31.7125,31.7294,31.7041,31.7125,62000.0
2014-02-11 13:00:00,37.6,37.66,37.59,37.65,71000.0,31.721,31.7716,31.7125,31.7632,71000.0
2014-02-11 13:05:00,37.66,37.71,37.65,37.7,79000.0,31.7716,31.8138,31.7632,31.8053,79000.0
2014-02-11 13:10:00,37.7,37.77,37.7,37.77,157900.0,31.8053,31.8644,31.8053,31.8644,157900.0
2014-02-11 13:15:00,37.76,37.79,37.75,37.75,168900.0,31.856,31.8813,31.8475,31.8475,168900.0
2014-02-11 13:20:00,37.76,37.79,37.75,37.77,43800.0,31.856,31.8813,31.8475,31.8644,43800.0
2014-02-11 13:25:00,37.78,37.78,37.74,37.77,128400.0,31.8728,31.8728,31.8391,31.8644,128400.0
2014-02-11 13:30:00,37.77,37.77,37.73,37.76,88300.0,31.8644,31.8644,31.8307,31.856,88300.0
2014-02-11 13:35:00,37.76,37.76,37.74,37.75,47100.0,31.856,31.856,31.8391,31.8475,47100.0
2014-02-11 13:40:00,37.75,37.78,37.74,37.77,130200.0,31.8475,31.8728,31.8391,31.8644,130200.0
2014-02-11 13:45:00,37.76,37.79,37.76,37.78,98300.0,31.856,31.8813,31.856,31.8728,98300.0
2014-02-11 13:50:00,37.78,37.79,37.73,37.74,102200.0,31.8728,31.8813,31.8307,31.8391,102200.0
2014-02-11 13:55:00,37.75,37.76,37.73,37.73,59100.0,31.8475,31.856,31.8307,31.8307,59100.0
2014-02-11 14:00:00,37.74,37.77,37.71,37.73,220600.0,31.8391,31.8644,31.8138,31.8307,220600.0
2014-02-11 14:05:00,37.73,37.75,37.73,37.75,55800.0,31.8307,31.8475,31.8307,31.8475,55800.0
2014-02-11 14:10:00,37.74,37.75,37.72,37.72,37400.0,31.8391,31.8475,31.8222,31.8222,37400.0
2014-02-11 14:15:00,37.72,37.75,37.72,37.74,56800.0,31.8222,31.8475,31.8222,31.8391,56800.0
2014-02-11 14:20:00,37.74,37.76,37.73,37.76,73400.0,31.8391,31.856,31.8307,31.856,73400.0
2014-02-11 14:25:00,37.75,37.77,37.72,37.76,101500.0,31.8475,31.8644,31.8222,31.856,101500.0
2014-02-11 14:30:00,37.76,37.78,37.74,37.74,61400.0,31.856,31.8728,31.8391,31.8391,61400.0
2014-02-11 14:35:00,37.74,37.77,37.74,37.77,65500.0,31.8391,31.8644,31.8391,31.8644,65500.0
2014-02-11 14:40:00,37.77,37.82,37.77,37.82,100400.0,31.8644,31.9066,31.8644,31.9066,100400.0
2014-02-11 14:45:00,37.82,37.84,37.81,37.83,94000.0,31.9066,31.9235,31.8982,31.915,94000.0
2014-02-11 14:50:00,37.83,37.85,37.81,37.83,79400.0,31.915,31.9319,31.8982,31.915,79400.0
2014-02-11 14:55:00,37.83,37.85,37.82,37.84,142300.0,31.915,31.9319,31.9066,31.9235,142300.0
2014-02-11 15:00:00,37.84,37.87,37.82,37.86,94200.0,31.9235,31.9488,31.9066,31.9403,94200.0
2014-02-11 15:05:00,37.86,37.87,37.84,37.86,65300.0,31.9403,31.9488,31.9235,31.9403,65300.0
2014-02-11 15:10:00,37.86,37.88,37.85,37.87,67100.0,31.9403,31.9572,31.9319,31.9488,67100.0
2014-02-11 15:15:00,37.87,37.9,37.86,37.9,106600.0,31.9488,31.9741,31.9403,31.9741,106600.0
2014-02-11 15:20:00,37.89,37.89,37.86,37.87,93000.0,31.9656,31.9656,31.9403,31.9488,93000.0
2014-02-11 15:25:00,37.88,37.89,37.85,37.87,144200.0,31.9572,31.9656,31.9319,31.9488,144200.0
2014-02-11 15:30:00,37.87,37.89,37.86,37.88,285200.0,31.9488,31.9656,31.9403,31.9572,285200.0
2014-02-11 15:35:00,37.88,37.89,37.84,37.85,122200.0,31.9572,31.9656,31.9235,31.9319,122200.0
2014-02-11 15:40:00,37.85,37.89,37.84,37.88,143500.0,31.9319,31.9656,31.9235,31.9572,143500.0
2014-02-11 15:45:00,37.88,37.89,37.81,37.81,197500.0,31.9572,31.9656,31.8982,31.8982,197500.0
2014-02-11 15:50:00,37.82,37.83,37.8,37.83,249100.0,31.9066,31.915,31.8897,31.915,249100.0
2014-02-11 15:55:00,37.82,37.84,37.8,37.82,491200.0,31.9066,31.9235,31.8897,31.9066,491200.0
2014-02-12 09:30:00,37.8,37.8,37.66,37.69,350800.0,31.8897,31.8897,31.7716,31.7969,350800.0
2014-02-12 09:35:00,37.69,37.75,37.67,37.71,197100.0,31.7969,31.8475,31.78,31.8138,197100.0
2014-02-12 09:40:00,37.72,37.79,37.7,37.79,164400.0,31.8222,31.8813,31.8053,31.8813,164400.0
2014-02-12 09:45:00,37.79,37.88,37.77,37.87,106300.0,31.8813,31.9572,31.8644,31.9488,106300.0
2014-02-12 09:50:00,37.86,37.91,37.85,37.87,85800.0,31.9403,31.9825,31.9319,31.9488,85800.0
2014-02-12 09:55:00,37.88,37.95,37.88,37.95,95800.0,31.9572,32.0163,31.9572,32.0163,95800.0
2014-02-12 10:00:00,37.95,37.96,37.89,37.91,130600.0,32.0163,32.0247,31.9656,31.9825,130600.0
2014-02-12 10:05:00,37.91,37.95,37.88,37.94,110200.0,31.9825,32.0163,31.9572,32.0078,110200.0
2014-02-12 10:10:00,37.94,37.98,37.94,37.96,130900.0,32.0078,32.0416,32.0078,32.0247,130900.0
2014-02-12 10:15:00,37.97,38.0,37.95,37.96,199500.0,32.0331,32.0584,32.0163,32.0247,199500.0
2014-02-12 10:20:00,37.96,37.98,37.93,37.98,175200.0,32.0247,32.0416,31.9994,32.0416,175200.0
2014-02-12 10:25:00,37.99,38.0,37.96,37.98,118400.0,32.05,32.0584,32.0247,32.0416,118400.0
2014-02-12 10:30:00,37.99,38.0,37.97,37.98,124800.0,32.05,32.0584,32.0331,32.0416,124800.0
2014-02-12 10:35:00,37.98,38.0,37.98,37.99,160300.0,32.0416,32.0584,32.0416,32.05,160300.0
2014-02-12 10:40:00,37.99,38.0,37.96,37.98,215000.0,32.05,32.0584,32.0247,32.0416,215000.0
2014-02-12 10:45:00,37.98,38.0,37.98,38.0,150500.0,32.0416,32.0584,32.0416,32.0584,150500.0
2014-02-12 10:50:00,37.99,38.08,37.98,38.06,363000.0,32.05,32.1259,32.0416,32.1091,363000.0
2014-02-12 10:55:00,38.06,38.07,38.0,38.0,164100.0,32.1091,32.1175,32.0584,32.0584,164100.0
2014-02-12 11:00:00,38.0,38.03,38.0,38.0,98400.0,32.0584,32.0838,32.0584,32.0584,98400.0
2014-02-12 11:05:00,38.0,38.02,37.98,38.0,166200.0,32.0584,32.0753,32.0416,32.0584,166200.0
2014-02-12 11:10:00,38.01,38.02,38.0,38.02,96300.0,32.0669,32.0753,32.0584,32.0753,96300.0
2014-02-12 11:15:00,38.01,38.01,37.97,37.98,123900.0,32.0669,32.0669,32.0331,32.0416,123900.0
2014-02-12 11:20:00,37.97,37.97,37.88,37.89,156400.0,32.0331,32.0331,31.9572,31.9656,156400.0
2014-02-12 11:25:00,37.88,37.93,37.88,37.92,76400.0,31.9572,31.9994,31.9572,31.991,76400.0
2014-02-12 11:30:00,37.91,37.93,37.87,37.9,144800.0,31.9825,31.9994,31.9488,31.9741,144800.0
2014-02-12 11:35:00,37.9,37.92,37.89,37.91,191600.0,31.9741,31.991,31.9656,31.9825,191600.0
2014-02-12 11:40:00,37.91,37.95,37.91,37.95,204500.0,31.9825,32.0163,31.9825,32.0163,204500.0
2014-02-12 11:45:00,37.95,37.97,37.93,37.96,101500.0,32.0163,32.0331,31.9994,32.0247,101500.0
2014-02-12 11:50:00,37.96,38.02,37.95,38.02,118400.0,32.0247,32.0753,32.0163,32.0753,118400.0
2014-02-12 11:55:00,38.02,38.12,38.01,38.12,229400.0,32.0753,32.1597,32.0669,32.1597,229400.0
2014-02-12 12:00:00,38.11,38.13,38.06,38.12,153100.0,32.1512,32.1681,32.1091,32.1597,153100.0
2014-02-12 12:05:00,38.12,38.16,38.09,38.14,149800.0,32.1597,32.1934,32.1344,32.1766,149800.0
2014-02-12 12:10:00,38.14,38.16,38.13,38.16,68900.0,32.1766,32.1934,32.1681,32.1934,68900.0
2014-02-12 12:15:00,38.16,38.2,38.15,38.2,104000.0,32.1934,32.2272,32.185,32.2272,104000.0
2014-02-12 12:20:00,38.2,38.22,38.18,38.19,183500.0,32.2272,32.244,32.2103,32.2187,183500.0
2014-02-12 12:25:00,38.2,38.2,38.15,38.17,101800.0,32.2272,32.2272,32.185,32.2019,101800.0
2014-02-12 12:30:00,38.17,38.18,38.16,38.17,44800.0,32.2019,32.2103,32.1934,32.2019,44800.0
2014-02-12 12:35:00,38.18,38.2,38.16,38.17,45500.0,32.2103,32.2272,32.1934,32.2019,45500.0
2014-02-12 12:40:00,38.17,38.24,38.16,38.22,303900.0,32.2019,32.2609,32.1934,32.244,303900.0
2014-02-12 12:45:00,38.22,38.24,38.17,38.18,82200.0,32.244,32.2609,32.2019,32.2103,82200.0
2014-02-12 12:50:00,38.18,38.23,38.18,38.23,98400.0,32.2103,32.2525,32.2103,32.2525,98400.0
2014-02-12 12:55:00,38.23,38.25,38.2,38.22,145200.0,32.2525,32.2694,32.2272,32.244,145200.0
2014-02-12 13:00:00,38.21,38.21,38.17,38.19,52200.0,32.2356,32.2356,32.2019,32.2187,52200.0
2014-02-12 13:05:00,38.19,38.22,38.19,38.2,108500.0,32.2187,32.244,32.2187,32.2272,108500.0
2014-02-12 13:10:00,38.2,38.21,38.16,38.19,139000.0,32.2272,32.2356,32.1934,32.2187,139000.0
2014-02-12 13:15:00,38.19,38.2,38.17,38.2,126500.0,32.2187,32.2272,32.2019,32.2272,126500.0
2014-02-12 13:20:00,38.2,38.22,38.18,38.21,87400.0,32.2272,32.244,32.2103,32.2356,87400.0
2014-02-12 13:25:00,38.21,38.21,38.17,38.17,125300.0,32.2356,32.2356,32.2019,32.2019,125300.0
2014-02-12 13:30:00,38.17,38.21,38.17,38.18,113600.0,32.2019,32.2356,32.2019,32.2103,113600.0
2014-02-12 13:35:00,38.19,38.21,38.16,38.16,66000.0,32.2187,32.2356,32.1934,32.1934,66000.0
2014-02-12 13:40:00,38.16,38.18,38.15,38.15,82800.0,32.1934,32.2103,32.185,32.185,82800.0
2014-02-12 13:45:00,38.15,38.18,38.13,38.14,106200.0,32.185,32.2103,32.1681,32.1766,106200.0
2014-02-12 13:50:00,38.14,38.16,38.12,38.13,55800.0,32.1766,32.1934,32.1597,32.1681,55800.0
2014-02-12 13:55:00,38.13,38.14,38.12,38.13,59400.0,32.1681,32.1766,32.1597,32.1681,59400.0
2014-02-12 14:00:00,38.13,38.13,38.11,38.12,92900.0,32.1681,32.1681,32.1512,32.1597,92900.0
2014-02-12 14:05:00,38.12,38.14,38.11,38.13,146300.0,32.1597,32.1766,32.1512,32.1681,146300.0
2014-02-12 14:10:00,38.13,38.14,38.05,38.06,155400.0,32.1681,32.1766,32.1006,32.1091,155400.0
2014-02-12 14:15:00,38.06,38.1,38.06,38.1,61100.0,32.1091,32.1428,32.1091,32.1428,61100.0
2014-02-12 14:20:00,38.09,38.11,38.08,38.09,75500.0,32.1344,32.1512,32.1259,32.1344,75500.0
2014-02-12 14:25:00,38.09,38.1,38.04,38.05,98000.0,32.1344,32.1428,32.0922,32.1006,98000.0
2014-02-12 14:30:00,38.04,38.05,37.99,37.99,172300.0,32.0922,32.1006,32.05,32.05,172300.0
2014-02-12 14:35:00,38.0,38.01,37.97,37.98,194500.0,32.0584,32.0669,32.0331,32.0416,194500.0
2014-02-12 14:40:00,37.99,38.01,37.98,37.99,120900.0,32.05,32.0669,32.0416,32.05,120900.0
2014-02-12 14:45:00,37.98,37.99,37.93,37.95,114900.0,32.0416,32.05,31.9994,32.0163,114900.0
2014-02-12 14:50:00,37.96,38.0,37.95,37.99,101800.0,32.0247,32.0584,32.0163,32.05,101800.0
2014-02-12 14:55:00,37.98,38.0,37.97,37.99,60100.0,32.0416,32.0584,32.0331,32.05,60100.0
2014-02-12 15:00:00,37.99,38.0,37.97,37.99,129600.0,32.05,32.0584,32.0331,32.05,129600.0
2014-02-12 15:05:00,37.99,38.0,37.97,38.0,76700.0,32.05,32.0584,32.0331,32.0584,76700.0
2014-02-12 15:10:00,38.0,38.0,37.97,37.98,115100.0,32.0584,32.0584,32.0331,32.0416,115100.0
2014-02-12 15:15:00,37.98,38.01,37.98,38.0,246600.0,32.0416,32.0669,32.0416,32.0584,246600.0
2014-02-12 15:20:00,38.0,38.05,38.0,38.04,167000.0,32.0584,32.1006,32.0584,32.0922,167000.0
2014-02-12 15:25:00,38.04,38.05,38.03,38.03,87200.0,32.0922,32.1006,32.0838,32.0838,87200.0
2014-02-12 15:30:00,38.03,38.06,38.02,38.04,154900.0,32.0838,32.1091,32.0753,32.0922,154900.0
2014-02-12 15:35:00,38.04,38.04,38.01,38.01,147900.0,32.0922,32.0922,32.0669,32.0669,147900.0
2014-02-12 15:40:00,38.01,38.07,38.01,38.05,167200.0,32.0669,32.1175,32.0669,32.1006,167200.0
2014-02-12 15:45:00,38.05,38.07,38.02,38.02,219500.0,32.1006,32.1175,32.0753,32.0753,219500.0
2014-02-12 15:50:00,38.02,38.03,37.99,38.01,363300.0,32.0753,32.0838,32.05,32.0669,363300.0
2014-02-12 15:55:00,38.01,38.07,38.01,38.06,513500.0,32.0669,32.1175,32.0669,32.1091,513500.0
2014-02-13 09:30:00,37.84,37.96,37.78,37.88,495100.0,31.9235,32.0247,31.8728,31.9572,495100.0
2014-02-13 09:35:00,37.88,38.06,37.87,38.03,369200.0,31.9572,32.1091,31.9488,32.0838,369200.0
2014-02-13 09:40:00,38.03,38.04,37.89,37.91,186700.0,32.0838,32.0922,31.9656,31.9825,186700.0
2014-02-13 09:45:00,37.91,38.01,37.9,38.0,106700.0,31.9825,32.0669,31.9741,32.0584,106700.0
2014-02-13 09:50:00,38.01,38.04,37.99,38.02,120900.0,32.0669,32.0922,32.05,32.0753,120900.0
2014-02-13 09:55:00,38.02,38.02,37.98,38.02,92400.0,32.0753,32.0753,32.0416,32.0753,92400.0
2014-02-13 10:00:00,38.02,38.03,37.98,38.0,109300.0,32.0753,32.0838,32.0416,32.0584,109300.0
2014-02-13 10:05:00,38.01,38.09,37.99,38.07,139700.0,32.0669,32.1344,32.05,32.1175,139700.0
2014-02-13 10:10:00,38.08,38.1,38.05,38.1,95000.0,32.1259,32.1428,32.1006,32.1428,95000.0
2014-02-13 10:15:00,38.1,38.21,38.09,38.21,244200.0,32.1428,32.2356,32.1344,32.2356,244200.0
2014-02-13 10:20:00,38.21,38.21,38.11,38.11,161900.0,32.2356,32.2356,32.1512,32.1512,161900.0
2014-02-13 10:25:00,38.11,38.19,38.11,38.16,116800.0,32.1512,32.2187,32.1512,32.1934,116800.0
2014-02-13 10:30:00,38.16,38.16,38.08,38.14,104800.0,32.1934,32.1934,32.1259,32.1766,104800.0
2014-02-13 10:35:00,38.13,38.16,38.11,38.15,81800.0,32.1681,32.1934,32.1512,32.185,81800.0
2014-02-13 10:40:00,38.15,38.19,38.14,38.19,107800.0,32.185,32.2187,32.1766,32.2187,107800.0
2014-02-13 10:45:00,38.19,38.2,38.12,38.14,91300.0,32.2187,32.2272,32.1597,32.1766,91300.0
2014-02-13 10:50:00,38.14,38.23,38.14,38.22,267200.0,32.1766,32.2525,32.1766,32.244,267200.0
2014-02-13 10:55:00,38.23,38.25,38.21,38.24,105700.0,32.2525,32.2694,32.2356,32.2609,105700.0
2014-02-13 11:00:00,38.24,38.25,38.23,38.25,140200.0,32.2609,32.2694,32.2525,32.2694,140200.0
2014-02-13 11:05:00,38.24,38.27,38.2,38.2,224500.0,32.2609,32.2862,32.2272,32.2272,224500.0
2014-02-13 11:10:00,38.2,38.2,38.14,38.16,170200.0,32.2272,32.2272,32.1766,32.1934,170200.0
2014-02-13 11:15:00,38.16,38.25,38.16,38.24,211900.0,32.1934,32.2694,32.1934,32.2609,211900.0
2014-02-13 11:20:00,38.25,38.27,38.23,38.26,92500.0,32.2694,32.2862,32.2525,32.2778,92500.0
2014-02-13 11:25:00,38.26,38.27,38.22,38.26,98500.0,32.2778,32.2862,32.244,32.2778,98500.0
2014-02-13 11:30:00,38.26,38.28,38.24,38.24,117800.0,32.2778,32.2947,32.2609,32.2609,117800.0
2014-02-13 11:35:00,38.24,38.26,38.22,38.23,91200.0,32.2609,32.2778,32.244,32.2525,91200.0
2014-02-13 11:40:00,38.24,38.26,38.23,38.24,69100.0,32.2609,32.2778,32.2525,32.2609,69100.0
2014-02-13 11:45:00,38.24,38.28,38.24,38.28,68000.0,32.2609,32.2947,32.2609,32.2947,68000.0
2014-02-13 11:50:00,38.28,38.28,38.25,38.25,72300.0,32.2947,32.2947,32.2694,32.2694,72300.0
2014-02-13 11:55:00,38.26,38.26,38.22,38.25,105400.0,32.2778,32.2778,32.244,32.2694,105400.0
2014-02-13 12:00:00,38.26,38.27,38.22,38.23,64800.0,32.2778,32.2862,32.244,32.2525,64800.0
2014-02-13 12:05:00,38.23,38.24,38.21,38.21,58900.0,32.2525,32.2609,32.2356,32.2356,58900.0
2014-02-13 12:10:00,38.21,38.24,38.21,38.21,83700.0,32.2356,32.2609,32.2356,32.2356,83700.0
2014-02-13 12:15:00,38.22,38.25,38.22,38.24,73000.0,32.244,32.2694,32.244,32.2609,73000.0
2014-02-13 12:20:00,38.23,38.24,38.22,38.22,43900.0,32.2525,32.2609,32.244,32.244,43900.0
2014-02-13 12:25:00,38.23,38.25,38.22,38.24,83500.0,32.2525,32.2694,32.244,32.2609,83500.0
2014-02-13 12:30:00,38.24,38.25,38.21,38.21,63400.0,32.2609,32.2694,32.2356,32.2356,63400.0
2014-02-13 12:35:00,38.21,38.25,38.21,38.24,52700.0,32.2356,32.2694,32.2356,32.2609,52700.0
2014-02-13 12:40:00,38.25,38.27,38.25,38.25,45800.0,32.2694,32.2862,32.2694,32.2694,45800.0
2014-02-13 12:45:00,38.25,38.27,38.24,38.26,55000.0,32.2694,32.2862,32.2609,32.2778,55000.0
2014-02-13 12:50:00,38.26,38.29,38.24,38.27,96100.0,32.2778,32.3031,32.2609,32.2862,96100.0
2014-02-13 12:55:00,38.27,38.29,38.27,38.28,47800.0,32.2862,32.3031,32.2862,32.2947,47800.0
2014-02-13 13:00:00,38.28,38.3,38.27,38.3,67300.0,32.2947,32.3115,32.2862,32.3115,67300.0
2014-02-13 13:05:00,38.3,38.33,38.3,38.32,129100.0,32.3115,32.3368,32.3115,32.3284,129100.0
2014-02-13 13:10:00,38.32,38.34,38.32,38.33,50900.0,32.3284,32.3453,32.3284,32.3368,50900.0
2014-02-13 13:15:00,38.34,38.38,38.33,38.38,113400.0,32.3453,32.379,32.3368,32.379,113400.0
2014-02-13 13:20:00,38.37,38.38,38.34,38.35,61100.0,32.3706,32.379,32.3453,32.3537,61100.0
2014-02-13 13:25:00,38.34,38.36,38.34,38.36,58500.0,32.3453,32.3622,32.3453,32.3622,58500.0
2014-02-13 13:30:00,38.35,38.36,38.33,38.33,107600.0,32.3537,32.3622,32.3368,32.3368,107600.0
2014-02-13 13:35:00,38.33,38.37,38.32,38.37,87900.0,32.3368,32.3706,32.3284,32.3706,87900.0
2014-02-13 13:40:00,38.37,38.38,38.36,38.36,61000.0,32.3706,32.379,32.3622,32.3622,61000.0
2014-02-13 13:45:00,38.37,38.38,38.34,38.36,73800.0,32.3706,32.379,32.3453,32.3622,73800.0
2014-02-13 13:50:00,38.36,38.37,38.36,38.36,61000.0,32.3622,32.3706,32.3622,32.3622,61000.0
2014-02-13 13:55:00,38.37,38.37,38.36,38.36,89400.0,32.3706,32.3706,32.3622,32.3622,89400.0
2014-02-13 14:00:00,38.37,38.38,38.36,38.36,174300.0,32.3706,32.379,32.3622,32.3622,174300.0
2014-02-13 14:05:00,38.36,38.4,38.36,38.39,182500.0,32.3622,32.3959,32.3622,32.3875,182500.0
2014-02-13 14:10:00,38.39,38.41,38.38,38.4,55700.0,32.3875,32.4043,32.379,32.3959,55700.0
2014-02-13 14:15:00,38.41,38.43,38.39,38.39,104300.0,32.4043,32.4212,32.3875,32.3875,104300.0
2014-02-13 14:20:00,38.4,38.43,38.39,38.43,68200.0,32.3959,32.4212,32.3875,32.4212,68200.0
2014-02-13 14:25:00,38.42,38.43,38.4,38.43,121800.0,32.4128,32.4212,32.3959,32.4212,121800.0
2014-02-13 14:30:00,38.42,38.44,38.41,38.43,159200.0,32.4128,32.4296,32.4043,32.4212,159200.0
2014-02-13 14:35:00,38.43,38.44,38.42,38.42,105000.0,32.4212,32.4296,32.4128,32.4128,105000.0
2014-02-13 14:40:00,38.42,38.44,38.4,38.43,141600.0,32.4128,32.4296,32.3959,32.4212,141600.0
2014-02-13 14:45:00,38.43,38.46,38.43,38.45,92500.0,32.4212,32.4465,32.4212,32.4381,92500.0
2014-02-13 14:50:00,38.46,38.48,38.45,38.47,98800.0,32.4465,32.4634,32.4381,32.455,98800.0
2014-02-13 14:55:00,38.47,38.49,38.46,38.49,114000.0,32.455,32.4718,32.4465,32.4718,114000.0
2014-02-13 15:00:00,38.49,38.49,38.46,38.46,98800.0,32.4718,32.4718,32.4465,32.4465,98800.0
2014-02-13 15:05:00,38.47,38.48,38.45,38.46,121800.0,32.455,32.4634,32.4381,32.4465,121800.0
2014-02-13 15:10:00,38.46,38.48,38.44,38.44,122000.0,32.4465,32.4634,32.4296,32.4296,122000.0
2014-02-13 15:15:00,38.45,38.45,38.42,38.42,128500.0,32.4381,32.4381,32.4128,32.4128,128500.0
2014-02-13 15:20:00,38.43,38.43,38.41,38.43,165100.0,32.4212,32.4212,32.4043,32.4212,165100.0
2014-02-13 15:25:00,38.42,38.46,38.42,38.45,179800.0,32.4128,32.4465,32.4128,32.4381,179800.0
2014-02-13 15:30:00,38.45,38.47,38.43,38.47,171600.0,32.4381,32.455,32.4212,32.455,171600.0
2014-02-13 15:35:00,38.46,38.47,38.4,38.41,218500.0,32.4465,32.455,32.3959,32.4043,218500.0
2014-02-13 15:40:00,38.41,38.42,38.38,38.41,268400.0,32.4043,32.4128,32.379,32.4043,268400.0
2014-02-13 15:45:00,38.41,38.43,38.39,38.42,331200.0,32.4043,32.4212,32.3875,32.4128,331200.0
2014-02-13 15:50:00,38.42,38.44,38.41,38.42,348900.0,32.4128,32.4296,32.4043,32.4128,348900.0
2014-02-13 15:55:00,38.41,38.44,38.4,38.42,617700.0,32.4043,32.4296,32.3959,32.4128,617700.0
2014-02-14 09:30:00,38.33,38.33,38.11,38.21,271100.0,32.3368,32.3368,32.1512,32.2356,271100.0
2014-02-14 09:35:00,38.2,38.26,38.18,38.18,145200.0,32.2272,32.2778,32.2103,32.2103,145200.0
2014-02-14 09:40:00,38.18,38.23,38.13,38.21,144600.0,32.2103,32.2525,32.1681,32.2356,144600.0
2014-02-14 09:45:00,38.21,38.24,38.18,38.2,98500.0,32.2356,32.2609,32.2103,32.2272,98500.0
2014-02-14 09:50:00,38.2,38.26,38.12,38.17,290800.0,32.2272,32.2778,32.1597,32.2019,290800.0
2014-02-14 09:55:00,38.17,38.2,38.13,38.15,318700.0,32.2019,32.2272,32.1681,32.185,318700.0
2014-02-14 10:00:00,38.15,38.16,38.1,38.11,207500.0,32.185,32.1934,32.1428,32.1512,207500.0
2014-02-14 10:05:00,38.11,38.16,38.1,38.15,170800.0,32.1512,32.1934,32.1428,32.185,170800.0
2014-02-14 10:10:00,38.15,38.19,38.13,38.16,217500.0,32.185,32.2187,32.1681,32.1934,217500.0
2014-02-14 10:15:00,38.16,38.18,38.13,38.15,223900.0,32.1934,32.2103,32.1681,32.185,223900.0
2014-02-14 10:20:00,38.15,38.23,38.14,38.2,294200.0,32.185,32.2525,32.1766,32.2272,294200.0
2014-02-14 10:25:00,38.2,38.21,38.17,38.18,293500.0,32.2272,32.2356,32.2019,32.2103,293500.0
2014-02-14 10:30:00,38.17,38.23,38.16,38.22,178300.0,32.2019,32.2525,32.1934,32.244,178300.0
2014-02-14 10:35:00,38.23,38.27,38.23,38.24,182100.0,32.2525,32.2862,32.2525,32.2609,182100.0
2014-02-14 10:40:00,38.24,38.25,38.19,38.19,93200.0,32.2609,32.2694,32.2187,32.2187,93200.0
2014-02-14 10:45:00,38.2,38.23,38.19,38.22,123700.0,32.2272,32.2525,32.2187,32.244,123700.0
2014-02-14 10:50:00,38.21,38.22,38.13,38.13,324900.0,32.2356,32.244,32.1681,32.1681,324900.0
2014-02-14 10:55:00,38.13,38.14,38.06,38.09,320700.0,32.1681,32.1766,32.1091,32.1344,320700.0
2014-02-14 11:00:00,38.09,38.14,38.08,38.1,138000.0,32.1344,32.1766,32.1259,32.1428,138000.0
2014-02-14 11:05:00,38.1,38.11,38.07,38.09,213700.0,32.1428,32.1512,32.1175,32.1344,213700.0
2014-02-14 11:10:00,38.09,38.12,38.07,38.1,231500.0,32.1344,32.1597,32.1175,32.1428,231500.0
2014-02-14 11:15:00,38.09,38.11,38.08,38.1,149900.0,32.1344,32.1512,32.1259,32.1428,149900.0
2014-02-14 11:20:00,38.11,38.11,38.07,38.09,102600.0,32.1512,32.1512,32.1175,32.1344,102600.0
2014-02-14 11:25:00,38.08,38.11,38.07,38.07,104400.0,32.1259,32.1512,32.1175,32.1175,104400.0
2014-02-14 11:30:00,38.07,38.1,38.06,38.07,127600.0,32.1175,32.1428,32.1091,32.1175,127600.0
2014-02-14 11:35:00,38.07,38.08,38.06,38.08,58300.0,32.1175,32.1259,32.1091,32.1259,58300.0
2014-02-14 11:40:00,38.08,38.1,38.07,38.1,112500.0,32.1259,32.1428,32.1175,32.1428,112500.0
2014-02-14 11:45:00,38.09,38.1,38.06,38.09,97800.0,32.1344,32.1428,32.1091,32.1344,97800.0
2014-02-14 11:50:00,38.09,38.11,38.05,38.05,156300.0,32.1344,32.1512,32.1006,32.1006,156300.0
2014-02-14 11:55:00,38.06,38.08,38.05,38.07,105900.0,32.1091,32.1259,32.1006,32.1175,105900.0
2014-02-14 12:00:00,38.08,38.09,38.06,38.07,96200.0,32.1259,32.1344,32.1091,32.1175,96200.0
2014-02-14 12:05:00,38.06,38.08,38.06,38.06,81700.0,32.1091,32.1259,32.1091,32.1091,81700.0
2014-02-14 12:10:00,38.06,38.08,38.03,38.03,130300.0,32.1091,32.1259,32.0838,32.0838,130300.0
2014-02-14 12:15:00,38.03,38.04,38.01,38.02,132400.0,32.0838,32.0922,32.0669,32.0753,132400.0
2014-02-14 12:20:00,38.03,38.04,38.02,38.02,127700.0,32.0838,32.0922,32.0753,32.0753,127700.0
2014-02-14 12:25:00,38.02,38.02,37.99,38.0,121600.0,32.0753,32.0753,32.05,32.0584,121600.0
2014-02-14 12:30:00,37.99,38.01,37.97,38.0,241300.0,32.05,32.0669,32.0331,32.0584,241300.0
2014-02-14 12:35:00,38.0,38.0,37.97,38.0,127900.0,32.0584,32.0584,32.0331,32.0584,127900.0
2014-02-14 12:40:00,38.0,38.02,37.99,38.0,112600.0,32.0584,32.0753,32.05,32.0584,112600.0
2014-02-14 12:45:00,38.0,38.01,37.99,38.01,78400.0,32.0584,32.0669,32.05,32.0669,78400.0
2014-02-14 12:50:00,38.01,38.02,37.98,37.98,154400.0,32.0669,32.0753,32.0416,32.0416,154400.0
2014-02-14 12:55:00,37.99,38.01,37.98,38.0,221700.0,32.05,32.0669,32.0416,32.0584,221700.0
2014-02-14 13:00:00,38.0,38.02,37.98,38.02,122600.0,32.0584,32.0753,32.0416,32.0753,122600.0
2014-02-14 13:05:00,38.02,38.02,37.98,38.0,120900.0,32.0753,32.0753,32.0416,32.0584,120900.0
2014-02-14 13:10:00,38.0,38.01,37.98,37.99,95600.0,32.0584,32.0669,32.0416,32.05,95600.0
2014-02-14 13:15:00,37.99,38.0,37.98,38.0,91000.0,32.05,32.0584,32.0416,32.0584,91000.0
2014-02-14 13:20:00,38.0,38.03,37.99,38.03,153300.0,32.0584,32.0838,32.05,32.0838,153300.0
2014-02-14 13:25:00,38.03,38.04,38.0,38.01,154200.0,32.0838,32.0922,32.0584,32.0669,154200.0
2014-02-14 13:30:00,38.01,38.01,37.98,38.0,84500.0,32.0669,32.0669,32.0416,32.0584,84500.0
2014-02-14 13:35:00,38.0,38.02,37.99,38.01,186800.0,32.0584,32.0753,32.05,32.0669,186800.0
2014-02-14 13:40:00,38.0,38.01,37.99,37.99,130400.0,32.0584,32.0669,32.05,32.05,130400.0
2014-02-14 13:45:00,38.0,38.01,37.98,38.0,226600.0,32.0584,32.0669,32.0416,32.0584,226600.0
2014-02-14 13:50:00,37.99,38.0,37.99,37.99,52800.0,32.05,32.0584,32.05,32.05,52800.0
2014-02-14 13:55:00,38.0,38.01,37.99,38.01,237900.0,32.0584,32.0669,32.05,32.0669,237900.0
2014-02-14 14:00:00,38.01,38.06,38.0,38.05,224900.0,32.0669,32.1091,32.0584,32.1006,224900.0
2014-02-14 14:05:00,38.05,38.05,38.01,38.02,195600.0,32.1006,32.1006,32.0669,32.0753,195600.0
2014-02-14 14:10:00,38.03,38.04,38.02,38.03,173800.0,32.0838,32.0922,32.0753,32.0838,173800.0
2014-02-14 14:15:00,38.02,38.03,37.99,38.01,336400.0,32.0753,32.0838,32.05,32.0669,336400.0
2014-02-14 14:20:00,38.01,38.02,37.98,37.99,88200.0,32.0669,32.0753,32.0416,32.05,88200.0
2014-02-14 14:25:00,37.99,38.01,37.98,38.01,117600.0,32.05,32.0669,32.0416,32.0669,117600.0
2014-02-14 14:30:00,38.0,38.03,38.0,38.02,86800.0,32.0584,32.0838,32.0584,32.0753,86800.0
2014-02-14 14:35:00,38.02,38.03,38.01,38.01,88500.0,32.0753,32.0838,32.0669,32.0669,88500.0
2014-02-14 14:40:00,38.01,38.07,38.01,38.07,157600.0,32.0669,32.1175,32.0669,32.1175,157600.0
2014-02-14 14:45:00,38.07,38.09,38.04,38.04,170700.0,32.1175,32.1344,32.0922,32.0922,170700.0
2014-02-14 14:50:00,38.04,38.06,38.04,38.04,265600.0,32.0922,32.1091,32.0922,32.0922,265600.0
2014-02-14 14:55:00,38.04,38.05,38.04,38.04,151300.0,32.0922,32.1006,32.0922,32.0922,151300.0
2014-02-14 15:00:00,38.05,38.07,38.04,38.06,128100.0,32.1006,32.1175,32.0922,32.1091,128100.0
2014-02-14 15:05:00,38.07,38.07,38.04,38.06,110800.0,32.1175,32.1175,32.0922,32.1091,110800.0
2014-02-14 15:10:00,38.06,38.06,38.01,38.02,197200.0,32.1091,32.1091,32.0669,32.0753,197200.0
2014-02-14 15:15:00,38.02,38.03,38.02,38.02,94900.0,32.0753,32.0838,32.0753,32.0753,94900.0
2014-02-14 15:20:00,38.02,38.03,37.99,38.01,413200.0,32.0753,32.0838,32.05,32.0669,413200.0
2014-02-14 15:25:00,38.0,38.04,38.0,38.04,164000.0,32.0584,32.0922,32.0584,32.0922,164000.0
2014-02-14 15:30:00,38.04,38.05,38.0,38.04,242100.0,32.0922,32.1006,32.0584,32.0922,242100.0
2014-02-14 15:35:00,38.04,38.05,38.04,38.05,125200.0,32.0922,32.1006,32.0922,32.1006,125200.0
2014-02-14 15:40:00,38.05,38.05,37.97,37.97,313000.0,32.1006,32.1006,32.0331,32.0331,313000.0
2014-02-14 15:45:00,37.97,37.99,37.95,37.98,304900.0,32.0331,32.05,32.0163,32.0416,304900.0
2014-02-14 15:50:00,37.99,38.0,37.95,37.95,374000.0,32.05,32.0584,32.0163,32.0163,374000.0
2014-02-14 15:55:00,37.95,37.98,37.92,37.96,996800.0,32.0163,32.0416,31.991,32.0247,996800.0
2014-02-18 09:30:00,38.15,38.15,37.95,37.97,390500.0,32.185,32.185,32.0163,32.0331,390500.0
2014-02-18 09:35:00,37.95,37.99,37.89,37.99,183100.0,32.0163,32.05,31.9656,32.05,183100.0
2014-02-18 09:40:00,37.98,38.11,37.96,38.1,226400.0,32.0416,32.1512,32.0247,32.1428,226400.0
2014-02-18 09:45:00,38.1,38.1,38.01,38.01,130300.0,32.1428,32.1428,32.0669,32.0669,130300.0
2014-02-18 09:50:00,38.02,38.06,37.89,37.91,140600.0,32.0753,32.1091,31.9656,31.9825,140600.0
2014-02-18 09:55:00,37.91,37.91,37.73,37.81,368000.0,31.9825,31.9825,31.8307,31.8982,368000.0
2014-02-18 10:00:00,37.8,37.82,37.75,37.77,248200.0,31.8897,31.9066,31.8475,31.8644,248200.0
2014-02-18 10:05:00,37.77,37.85,37.77,37.84,207600.0,31.8644,31.9319,31.8644,31.9235,207600.0
2014-02-18 10:10:00,37.84,37.84,37.77,37.81,147900.0,31.9235,31.9235,31.8644,31.8982,147900.0
2014-02-18 10:15:00,37.82,37.91,37.82,37.89,155100.0,31.9066,31.9825,31.9066,31.9656,155100.0
2014-02-18 10:20:00,37.89,37.96,37.89,37.93,161500.0,31.9656,32.0247,31.9656,31.9994,161500.0
2014-02-18 10:25:00,37.93,38.0,37.92,37.98,130100.0,31.9994,32.0584,31.991,32.0416,130100.0
2014-02-18 10:30:00,37.98,38.0,37.97,37.98,78400.0,32.0416,32.0584,32.0331,32.0416,78400.0
2014-02-18 10:35:00,37.99,38.06,37.99,38.05,188800.0,32.05,32.1091,32.05,32.1006,188800.0
2014-02-18 10:40:00,38.05,38.05,38.02,38.05,73000.0,32.1006,32.1006,32.0753,32.1006,73000.0
2014-02-18 10:45:00,38.05,38.06,37.96,37.97,142900.0,32.1006,32.1091,32.0247,32.0331,142900.0
2014-02-18 10:50:00,37.97,37.98,37.93,37.95,142700.0,32.0331,32.0416,31.9994,32.0163,142700.0
2014-02-18 10:55:00,37.94,38.01,37.93,37.97,139900.0,32.0078,32.0669,31.9994,32.0331,139900.0
2014-02-18 11:00:00,37.98,38.0,37.97,37.99,67000.0,32.0416,32.0584,32.0331,32.05,67000.0
2014-02-18 11:05:00,37.99,38.02,37.98,38.0,118600.0,32.05,32.0753,32.0416,32.0584,118600.0
2014-02-18 11:10:00,38.0,38.05,38.0,38.03,129800.0,32.0584,32.1006,32.0584,32.0838,129800.0
2014-02-18 11:15:00,38.04,38.04,38.0,38.01,101200.0,32.0922,32.0922,32.0584,32.0669,101200.0
2014-02-18 11:20:00,38.01,38.01,37.95,37.97,106900.0,32.0669,32.0669,32.0163,32.0331,106900.0
2014-02-18 11:25:00,37.97,38.01,37.97,38.01,99800.0,32.0331,32.0669,32.0331,32.0669,99800.0
2014-02-18 11:30:00,38.01,38.02,37.99,38.0,66900.0,32.0669,32.0753,32.05,32.0584,66900.0
2014-02-18 11:35:00,38.0,38.07,37.99,38.05,93200.0,32.0584,32.1175,32.05,32.1006,93200.0
2014-02-18 11:40:00,38.04,38.05,38.0,38.01,67600.0,32.0922,32.1006,32.0584,32.0669,67600.0
2014-02-18 11:45:00,38.01,38.02,38.0,38.02,62600.0,32.0669,32.0753,32.0584,32.0753,62600.0
2014-02-18 11:50:00,38.02,38.07,38.02,38.07,111800.0,32.0753,32.1175,32.0753,32.1175,111800.0
2014-02-18 11:55:00,38.07,38.08,38.0,38.03,195100.0,32.1175,32.1259,32.0584,32.0838,195100.0
2014-02-18 12:00:00,38.02,38.08,38.02,38.08,77900.0,32.0753,32.1259,32.0753,32.1259,77900.0
2014-02-18 12:05:00,38.08,38.1,38.01,38.01,146000.0,32.1259,32.1428,32.0669,32.0669,146000.0
2014-02-18 12:10:00,38.01,38.02,38.0,38.01,59600.0,32.0669,32.0753,32.0584,32.0669,59600.0
2014-02-18 12:15:00,38.0,38.01,38.0,38.01,36800.0,32.0584,32.0669,32.0584,32.0669,36800.0
2014-02-18 12:20:00,38.0,38.01,38.0,38.0,49600.0,32.0584,32.0669,32.0584,32.0584,49600.0
2014-02-18 12:25:00,38.01,38.02,37.99,38.02,77800.0,32.0669,32.0753,32.05,32.0753,77800.0
2014-02-18 12:30:00,38.02,38.03,38.0,38.0,58000.0,32.0753,32.0838,32.0584,32.0584,58000.0
2014-02-18 12:35:00,38.01,38.01,38.0,38.01,32600.0,32.0669,32.0669,32.0584,32.0669,32600.0
2014-02-18 12:40:00,38.01,38.01,37.99,38.0,49600.0,32.0669,32.0669,32.05,32.0584,49600.0
2014-02-18 12:45:00,38.0,38.0,37.97,37.99,192200.0,32.0584,32.0584,32.0331,32.05,192200.0
2014-02-18 12:50:00,37.99,38.0,37.96,37.96,54000.0,32.05,32.0584,32.0247,32.0247,54000.0
2014-02-18 12:55:00,37.96,37.98,37.95,37.96,64100.0,32.0247,32.0416,32.0163,32.0247,64100.0
2014-02-18 13:00:00,37.97,37.98,37.96,37.98,33000.0,32.0331,32.0416,32.0247,32.0416,33000.0
2014-02-18 13:05:00,37.98,37.99,37.97,37.97,49000.0,32.0416,32.05,32.0331,32.0331,49000.0
2014-02-18 13:10:00,37.98,37.98,37.97,37.98,32300.0,32.0416,32.0416,32.0331,32.0416,32300.0
2014-02-18 13:15:00,37.98,37.98,37.97,37.98,27400.0,32.0416,32.0416,32.0331,32.0416,27400.0
2014-02-18 13:20:00,37.98,37.98,37.94,37.95,65800.0,32.0416,32.0416,32.0078,32.0163,65800.0
2014-02-18 13:25:00,37.94,37.96,37.94,37.95,80100.0,32.0078,32.0247,32.0078,32.0163,80100.0
2014-02-18 13:30:00,37.95,37.95,37.91,37.92,130700.0,32.0163,32.0163,31.9825,31.991,130700.0
2014-02-18 13:35:00,37.92,37.93,37.9,37.91,46200.0,31.991,31.9994,31.9741,31.9825,46200.0
2014-02-18 13:40:00,37.9,37.92,37.9,37.92,58600.0,31.9741,31.991,31.9741,31.991,58600.0
2014-02-18 13:45:00,37.91,37.92,37.86,37.88,70500.0,31.9825,31.991,31.9403,31.9572,70500.0
2014-02-18 13:50:00,37.88,37.88,37.87,37.88,48900.0,31.9572,31.9572,31.9488,31.9572,48900.0
2014-02-18 13:55:00,37.88,37.88,37.87,37.88,37600.0,31.9572,31.9572,31.9488,31.9572,37600.0
2014-02-18 14:00:00,37.88,37.94,37.87,37.92,68300.0,31.9572,32.0078,31.9488,31.991,68300.0
2014-02-18 14:05:00,37.93,37.95,37.92,37.95,48200.0,31.9994,32.0163,31.991,32.0163,48200.0
2014-02-18 14:10:00,37.95,37.99,37.94,37.99,45300.0,32.0163,32.05,32.0078,32.05,45300.0
2014-02-18 14:15:00,37.98,38.02,37.98,38.0,75800.0,32.0416,32.0753,32.0416,32.0584,75800.0
2014-02-18 14:20:00,38.01,38.02,38.0,38.02,49900.0,32.0669,32.0753,32.0584,32.0753,49900.0
2014-02-18 14:25:00,38.02,38.04,38.01,38.02,68000.0,32.0753,32.0922,32.0669,32.0753,68000.0
2014-02-18 14:30:00,38.01,38.01,37.99,38.01,50200.0,32.0669,32.0669,32.05,32.0669,50200.0
2014-02-18 14:35:00,38.0,38.01,37.96,37.99,118000.0,32.0584,32.0669,32.0247,32.05,118000.0
2014-02-18 14:40:00,37.98,38.0,37.98,38.0,32700.0,32.0416,32.0584,32.0416,32.0584,32700.0
2014-02-18 14:45:00,38.0,38.0,37.97,38.0,77800.0,32.0584,32.0584,32.0331,32.0584,77800.0
2014-02-18 14:50:00,38.0,38.01,37.97,37.98,53200.0,32.0584,32.0669,32.0331,32.0416,53200.0
2014-02-18 14:55:00,37.98,37.98,37.97,37.97,40500.0,32.0416,32.0416,32.0331,32.0331,40500.0
2014-02-18 15:00:00,37.98,37.98,37.94,37.94,73800.0,32.0416,32.0416,32.0078,32.0078,73800.0
2014-02-18 15:05:00,37.95,37.98,37.95,37.98,69100.0,32.0163,32.0416,32.0163,32.0416,69100.0
2014-02-18 15:10:00,37.98,37.98,37.97,37.97,43600.0,32.0416,32.0416,32.0331,32.0331,43600.0
2014-02-18 15:15:00,37.98,37.98,37.97,37.98,39500.0,32.0416,32.0416,32.0331,32.0416,39500.0
2014-02-18 15:20:00,37.98,38.0,37.97,37.99,99400.0,32.0416,32.0584,32.0331,32.05,99400.0
2014-02-18 15:25:00,38.0,38.0,37.97,38.0,100300.0,32.0584,32.0584,32.0331,32.0584,100300.0
2014-02-18 15:30:00,38.0,38.03,37.99,38.02,82000.0,32.0584,32.0838,32.05,32.0753,82000.0
2014-02-18 15:35:00,38.02,38.02,37.99,37.99,128600.0,32.0753,32.0753,32.05,32.05,128600.0
2014-02-18 15:40:00,38.0,38.02,37.99,38.0,97500.0,32.0584,32.0753,32.05,32.0584,97500.0
2014-02-18 15:45:00,38.0,38.0,37.96,37.98,212000.0,32.0584,32.0584,32.0247,32.0416,212000.0
2014-02-18 15:50:00,37.99,38.02,37.98,37.98,178000.0,32.05,32.0753,32.0416,32.0416,178000.0
2014-02-18 15:55:00,37.98,37.98,37.94,37.97,495500.0,32.0416,32.0416,32.0078,32.0331,495500.0
2014-02-19 09:30:00,37.83,38.05,37.83,37.91,390000.0,31.915,32.1006,31.915,31.9825,390000.0
2014-02-19 09:35:00,37.9,37.95,37.8,37.95,217900.0,31.9741,32.0163,31.8897,32.0163,217900.0
2014-02-19 09:40:00,37.95,38.0,37.93,38.0,125600.0,32.0163,32.0584,31.9994,32.0584,125600.0
2014-02-19 09:45:00,38.0,38.03,37.99,38.0,240700.0,32.0584,32.0838,32.05,32.0584,240700.0
2014-02-19 09:50:00,38.0,38.05,37.99,38.04,173500.0,32.0584,32.1006,32.05,32.0922,173500.0
2014-02-19 09:55:00,38.05,38.06,38.01,38.05,226000.0,32.1006,32.1091,32.0669,32.1006,226000.0
2014-02-19 10:00:00,38.05,38.07,38.02,38.07,150600.0,32.1006,32.1175,32.0753,32.1175,150600.0
2014-02-19 10:05:00,38.07,38.13,38.04,38.13,175000.0,32.1175,32.1681,32.0922,32.1681,175000.0
2014-02-19 10:10:00,38.13,38.23,38.13,38.22,262000.0,32.1681,32.2525,32.1681,32.244,262000.0
2014-02-19 10:15:00,38.23,38.27,38.22,38.27,177600.0,32.2525,32.2862,32.244,32.2862,177600.0
2014-02-19 10:20:00,38.27,38.27,38.18,38.18,177500.0,32.2862,32.2862,32.2103,32.2103,177500.0
2014-02-19 10:25:00,38.18,38.25,38.18,38.24,99000.0,32.2103,32.2694,32.2103,32.2609,99000.0
2014-02-19 10:30:00,38.24,38.27,38.23,38.23,82400.0,32.2609,32.2862,32.2525,32.2525,82400.0
2014-02-19 10:35:00,38.24,38.27,38.21,38.23,117900.0,32.2609,32.2862,32.2356,32.2525,117900.0
2014-02-19 10:40:00,38.23,38.25,38.21,38.24,97700.0,32.2525,32.2694,32.2356,32.2609,97700.0
2014-02-19 10:45:00,38.23,38.27,38.22,38.27,118800.0,32.2525,32.2862,32.244,32.2862,118800.0
2014-02-19 10:50:00,38.27,38.29,38.26,38.29,80300.0,32.2862,32.3031,32.2778,32.3031,80300.0
2014-02-19 10:55:00,38.29,38.3,38.25,38.27,229800.0,32.3031,32.3115,32.2694,32.2862,229800.0
2014-02-19 11:00:00,38.28,38.29,38.23,38.25,146200.0,32.2947,32.3031,32.2525,32.2694,146200.0
2014-02-19 11:05:00,38.24,38.25,38.17,38.18,96800.0,32.2609,32.2694,32.2019,32.2103,96800.0
2014-02-19 11:10:00,38.18,38.19,38.14,38.14,89600.0,32.2103,32.2187,32.1766,32.1766,89600.0
2014-02-19 11:15:00,38.15,38.19,38.14,38.18,78600.0,32.185,32.2187,32.1766,32.2103,78600.0
2014-02-19 11:20:00,38.18,38.21,38.16,38.2,66100.0,32.2103,32.2356,32.1934,32.2272,66100.0
2014-02-19 11:25:00,38.21,38.21,38.17,38.17,68900.0,32.2356,32.2356,32.2019,32.2019,68900.0
2014-02-19 11:30:00,38.18,38.2,38.17,38.19,62100.0,32.2103,32.2272,32.2019,32.2187,62100.0
2014-02-19 11:35:00,38.2,38.2,38.16,38.16,64900.0,32.2272,32.2272,32.1934,32.1934,64900.0
2014-02-19 11:40:00,38.16,38.21,38.15,38.21,73300.0,32.1934,32.2356,32.185,32.2356,73300.0
2014-02-19 11:45:00,38.21,38.21,38.19,38.2,76400.0,32.2356,32.2356,32.2187,32.2272,76400.0
2014-02-19 11:50:00,38.2,38.2,38.18,38.18,70700.0,32.2272,32.2272,32.2103,32.2103,70700.0
2014-02-19 11:55:00,38.19,38.19,38.04,38.04,136400.0,32.2187,32.2187,32.0922,32.0922,136400.0
2014-02-19 12:00:00,38.04,38.05,37.98,38.02,239500.0,32.0922,32.1006,32.0416,32.0753,239500.0
2014-02-19 12:05:00,38.02,38.06,38.02,38.04,104400.0,32.0753,32.1091,32.0753,32.0922,104400.0
2014-02-19 12:10:00,38.03,38.08,38.03,38.08,99900.0,32.0838,32.1259,32.0838,32.1259,99900.0
2014-02-19 12:15:00,38.08,38.08,37.99,38.0,126700.0,32.1259,32.1259,32.05,32.0584,126700.0
2014-02-19 12:20:00,38.0,38.02,37.93,37.97,124800.0,32.0584,32.0753,31.9994,32.0331,124800.0
2014-02-19 12:25:00,37.97,37.97,37.92,37.95,347700.0,32.0331,32.0331,31.991,32.0163,347700.0
2014-02-19 12:30:00,37.95,38.04,37.95,38.03,106800.0,32.0163,32.0922,32.0163,32.0838,106800.0
2014-02-19 12:35:00,38.03,38.07,38.01,38.07,54600.0,32.0838,32.1175,32.0669,32.1175,54600.0
2014-02-19 12:40:00,38.07,38.08,38.04,38.08,84900.0,32.1175,32.1259,32.0922,32.1259,84900.0
2014-02-19 12:45:00,38.08,38.08,38.01,38.02,102100.0,32.1259,32.1259,32.0669,32.0753,102100.0
2014-02-19 12:50:00,38.03,38.06,38.01,38.03,77900.0,32.0838,32.1091,32.0669,32.0838,77900.0
2014-02-19 12:55:00,38.03,38.06,38.02,38.05,52000.0,32.0838,32.1091,32.0753,32.1006,52000.0
2014-02-19 13:00:00,38.06,38.06,38.02,38.04,67100.0,32.1091,32.1091,32.0753,32.0922,67100.0
2014-02-19 13:05:00,38.05,38.11,38.04,38.09,121600.0,32.1006,32.1512,32.0922,32.1344,121600.0
2014-02-19 13:10:00,38.09,38.11,38.05,38.1,104200.0,32.1344,32.1512,32.1006,32.1428,104200.0
2014-02-19 13:15:00,38.1,38.13,38.09,38.13,58500.0,32.1428,32.1681,32.1344,32.1681,58500.0
2014-02-19 13:20:00,38.13,38.15,38.12,38.14,108200.0,32.1681,32.185,32.1597,32.1766,108200.0
2014-02-19 13:25:00,38.14,38.15,38.12,38.14,84300.0,32.1766,32.185,32.1597,32.1766,84300.0
2014-02-19 13:30:00,38.15,38.15,38.14,38.14,46800.0,32.185,32.185,32.1766,32.1766,46800.0
2014-02-19 13:35:00,38.15,38.17,38.14,38.16,136600.0,32.185,32.2019,32.1766,32.1934,136600.0
2014-02-19 13:40:00,38.15,38.19,38.14,38.15,106700.0,32.185,32.2187,32.1766,32.185,106700.0
2014-02-19 13:45:00,38.15,38.17,38.14,38.17,57900.0,32.185,32.2019,32.1766,32.2019,57900.0
2014-02-19 13:50:00,38.17,38.2,38.17,38.19,93600.0,32.2019,32.2272,32.2019,32.2187,93600.0
2014-02-19 13:55:00,38.2,38.21,38.12,38.13,111500.0,32.2272,32.2356,32.1597,32.1681,111500.0
2014-02-19 14:00:00,38.12,38.17,38.09,38.13,174000.0,32.1597,32.2019,32.1344,32.1681,174000.0
2014-02-19 14:05:00,38.13,38.23,38.13,38.22,121500.0,32.1681,32.2525,32.1681,32.244,121500.0
2014-02-19 14:10:00,38.21,38.22,38.17,38.18,95600.0,32.2356,32.244,32.2019,32.2103,95600.0
2014-02-19 14:15:00,38.18,38.18,38.12,38.12,89500.0,32.2103,32.2103,32.1597,32.1597,89500.0
2014-02-19 14:20:00,38.12,38.12,38.03,38.08,154200.0,32.1597,32.1597,32.0838,32.1259,154200.0
2014-02-19 14:25:00,38.08,38.12,38.05,38.12,71600.0,32.1259,32.1597,32.1006,32.1597,71600.0
2014-02-19 14:30:00,38.12,38.14,38.09,38.1,87700.0,32.1597,32.1766,32.1344,32.1428,87700.0
2014-02-19 14:35:00,38.11,38.14,38.1,38.12,88700.0,32.1512,32.1766,32.1428,32.1597,88700.0
2014-02-19 14:40:00,38.12,38.17,38.1,38.1,120000.0,32.1597,32.2019,32.1428,32.1428,120000.0
2014-02-19 14:45:00,38.09,38.13,38.09,38.11,108200.0,32.1344,32.1681,32.1344,32.1512,108200.0
2014-02-19 14:50:00,38.11,38.13,38.09,38.12,71700.0,32.1512,32.1681,32.1344,32.1597,71700.0
2014-02-19 14:55:00,38.13,38.14,38.08,38.13,123700.0,32.1681,32.1766,32.1259,32.1681,123700.0
2014-02-19 15:00:00,38.12,38.14,38.1,38.13,101300.0,32.1597,32.1766,32.1428,32.1681,101300.0
2014-02-19 15:05:00,38.13,38.13,38.09,38.11,90500.0,32.1681,32.1681,32.1344,32.1512,90500.0
2014-02-19 15:10:00,38.1,38.1,38.0,38.01,205500.0,32.1428,32.1428,32.0584,32.0669,205500.0
2014-02-19 15:15:00,38.01,38.05,37.97,37.98,203500.0,32.0669,32.1006,32.0331,32.0416,203500.0
2014-02-19 15:20:00,37.98,37.98,37.94,37.98,156900.0,32.0416,32.0416,32.0078,32.0416,156900.0
2014-02-19 15:25:00,37.98,38.0,37.96,37.98,142800.0,32.0416,32.0584,32.0247,32.0416,142800.0
2014-02-19 15:30:00,37.98,37.99,37.95,37.98,185500.0,32.0416,32.05,32.0163,32.0416,185500.0
2014-02-19 15:35:00,37.98,38.02,37.96,38.02,165900.0,32.0416,32.0753,32.0247,32.0753,165900.0
2014-02-19 15:40:00,38.02,38.04,37.99,38.0,227200.0,32.0753,32.0922,32.05,32.0584,227200.0
2014-02-19 15:45:00,37.99,38.01,37.95,37.97,305200.0,32.05,32.0669,32.0163,32.0331,305200.0
2014-02-19 15:50:00,37.98,37.99,37.91,37.93,391300.0,32.0416,32.05,31.9825,31.9994,391300.0
2014-02-19 15:55:00,37.93,37.93,37.84,37.88,1149300.0,31.9994,31.9994,31.9235,31.9572,1149300.0
2014-02-20 09:30:00,37.84,38.0,37.84,37.96,275100.0,31.9235,32.0584,31.9235,32.0247,275100.0
2014-02-20 09:35:00,37.96,37.96,37.85,37.85,167200.0,32.0247,32.0247,31.9319,31.9319,167200.0
2014-02-20 09:40:00,37.84,37.86,37.78,37.82,149500.0,31.9235,31.9403,31.8728,31.9066,149500.0
2014-02-20 09:45:00,37.81,37.86,37.79,37.82,152600.0,31.8982,31.9403,31.8813,31.9066,152600.0
2014-02-20 09:50:00,37.82,37.86,37.71,37.71,125200.0,31.9066,31.9403,31.8138,31.8138,125200.0
2014-02-20 09:55:00,37.71,37.78,37.7,37.76,301500.0,31.8138,31.8728,31.8053,31.856,301500.0
2014-02-20 10:00:00,37.76,37.82,37.72,37.81,244100.0,31.856,31.9066,31.8222,31.8982,244100.0
2014-02-20 10:05:00,37.82,37.83,37.77,37.79,136900.0,31.9066,31.915,31.8644,31.8813,136900.0
2014-02-20 10:10:00,37.79,37.85,37.78,37.85,253100.0,31.8813,31.9319,31.8728,31.9319,253100.0
2014-02-20 10:15:00,37.86,37.88,37.84,37.86,157800.0,31.9403,31.9572,31.9235,31.9403,157800.0
2014-02-20 10:20:00,37.85,37.86,37.8,37.82,103700.0,31.9319,31.9403,31.8897,31.9066,103700.0
2014-02-20 10:25:00,37.81,37.84,37.8,37.81,84900.0,31.8982,31.9235,31.8897,31.8982,84900.0
2014-02-20 10:30:00,37.8,37.89,37.79,37.88,137900.0,31.8897,31.9656,31.8813,31.9572,137900.0
2014-02-20 10:35:00,37.88,37.9,37.86,37.88,112100.0,31.9572,31.9741,31.9403,31.9572,112100.0
2014-02-20 10:40:00,37.88,37.97,37.88,37.96,177500.0,31.9572,32.0331,31.9572,32.0247,177500.0
2014-02-20 10:45:00,37.96,37.98,37.92,37.92,75600.0,32.0247,32.0416,31.991,31.991,75600.0
2014-02-20 10:50:00,37.93,37.95,37.91,37.94,77100.0,31.9994,32.0163,31.9825,32.0078,77100.0
2014-02-20 10:55:00,37.95,37.98,37.94,37.95,132900.0,32.0163,32.0416,32.0078,32.0163,132900.0
2014-02-20 11:00:00,37.96,38.04,37.96,38.01,167300.0,32.0247,32.0922,32.0247,32.0669,167300.0
2014-02-20 11:05:00,38.01,38.05,38.01,38.05,117200.0,32.0669,32.1006,32.0669,32.1006,117200.0
2014-02-20 11:10:00,38.05,38.06,38.0,38.0,81500.0,32.1006,32.1091,32.0584,32.0584,81500.0
2014-02-20 11:15:00,38.0,38.02,37.99,38.0,85300.0,32.0584,32.0753,32.05,32.0584,85300.0
2014-02-20 11:20:00,38.0,38.01,37.95,37.95,70800.0,32.0584,32.0669,32.0163,32.0163,70800.0
2014-02-20 11:25:00,37.95,37.95,37.85,37.86,124000.0,32.0163,32.0163,31.9319,31.9403,124000.0
2014-02-20 11:30:00,37.86,37.92,37.85,37.92,74100.0,31.9403,31.991,31.9319,31.991,74100.0
2014-02-20 11:35:00,37.92,37.98,37.92,37.97,97900.0,31.991,32.0416,31.991,32.0331,97900.0
2014-02-20 11:40:00,37.96,38.02,37.95,38.02,91700.0,32.0247,32.0753,32.0163,32.0753,91700.0
2014-02-20 11:45:00,38.02,38.05,38.02,38.04,140700.0,32.0753,32.1006,32.0753,32.0922,140700.0
2014-02-20 11:50:00,38.04,38.07,38.02,38.06,155600.0,32.0922,32.1175,32.0753,32.1091,155600.0
2014-02-20 11:55:00,38.06,38.08,38.02,38.03,91100.0,32.1091,32.1259,32.0753,32.0838,91100.0
2014-02-20 12:00:00,38.04,38.09,38.03,38.08,220300.0,32.0922,32.1344,32.0838,32.1259,220300.0
2014-02-20 12:05:00,38.08,38.12,38.08,38.12,75400.0,32.1259,32.1597,32.1259,32.1597,75400.0
2014-02-20 12:10:00,38.12,38.15,38.11,38.14,61000.0,32.1597,32.185,32.1512,32.1766,61000.0
2014-02-20 12:15:00,38.14,38.19,38.13,38.18,145100.0,32.1766,32.2187,32.1681,32.2103,145100.0
2014-02-20 12:20:00,38.18,38.2,38.17,38.19,101000.0,32.2103,32.2272,32.2019,32.2187,101000.0
2014-02-20 12:25:00,38.19,38.24,38.17,38.23,119500.0,32.2187,32.2609,32.2019,32.2525,119500.0
2014-02-20 12:30:00,38.23,38.26,38.23,38.26,134100.0,32.2525,32.2778,32.2525,32.2778,134100.0
2014-02-20 12:35:00,38.26,38.27,38.23,38.24,93200.0,32.2778,32.2862,32.2525,32.2609,93200.0
2014-02-20 12:40:00,38.24,38.27,38.24,38.26,44300.0,32.2609,32.2862,32.2609,32.2778,44300.0
2014-02-20 12:45:00,38.25,38.26,38.23,38.25,115900.0,32.2694,32.2778,32.2525,32.2694,115900.0
2014-02-20 12:50:00,38.25,38.28,38.24,38.24,104900.0,32.2694,32.2947,32.2609,32.2609,104900.0
2014-02-20 12:55:00,38.25,38.28,38.24,38.28,75000.0,32.2694,32.2947,32.2609,32.2947,75000.0
2014-02-20 13:00:00,38.28,38.3,38.27,38.3,90900.0,32.2947,32.3115,32.2862,32.3115,90900.0
2014-02-20 13:05:00,38.3,38.3,38.25,38.27,70800.0,32.3115,32.3115,32.2694,32.2862,70800.0
2014-02-20 13:10:00,38.28,38.28,38.26,38.26,31400.0,32.2947,32.2947,32.2778,32.2778,31400.0
2014-02-20 13:15:00,38.27,38.27,38.24,38.27,63700.0,32.2862,32.2862,32.2609,32.2862,63700.0
2014-02-20 13:20:00,38.27,38.28,38.26,38.27,48800.0,32.2862,32.2947,32.2778,32.2862,48800.0
2014-02-20 13:25:00,38.27,38.3,38.26,38.27,127200.0,32.2862,32.3115,32.2778,32.2862,127200.0
2014-02-20 13:30:00,38.27,38.3,38.27,38.28,59300.0,32.2862,32.3115,32.2862,32.2947,59300.0
2014-02-20 13:35:00,38.29,38.3,38.28,38.29,43500.0,32.3031,32.3115,32.2947,32.3031,43500.0
2014-02-20 13:40:00,38.3,38.3,38.27,38.29,105500.0,32.3115,32.3115,32.2862,32.3031,105500.0
2014-02-20 13:45:00,38.29,38.31,38.27,38.3,93100.0,32.3031,32.32,32.2862,32.3115,93100.0
2014-02-20 13:50:00,38.29,38.31,38.29,38.29,50400.0,32.3031,32.32,32.3031,32.3031,50400.0
2014-02-20 13:55:00,38.29,38.3,38.27,38.29,104500.0,32.3031,32.3115,32.2862,32.3031,104500.0
2014-02-20 14:00:00,38.29,38.29,38.22,38.22,87000.0,32.3031,32.3031,32.244,32.244,87000.0
2014-02-20 14:05:00,38.22,38.26,38.22,38.26,68300.0,32.244,32.2778,32.244,32.2778,68300.0
2014-02-20 14:10:00,38.25,38.29,38.24,38.29,77500.0,32.2694,32.3031,32.2609,32.3031,77500.0
2014-02-20 14:15:00,38.28,38.32,38.27,38.3,90800.0,32.2947,32.3284,32.2862,32.3115,90800.0
2014-02-20 14:20:00,38.3,38.3,38.27,38.27,95600.0,32.3115,32.3115,32.2862,32.2862,95600.0
2014-02-20 14:25:00,38.27,38.3,38.25,38.29,102700.0,32.2862,32.3115,32.2694,32.3031,102700.0
2014-02-20 14:30:00,38.28,38.29,38.23,38.26,114800.0,32.2947,32.3031,32.2525,32.2778,114800.0
2014-02-20 14:35:00,38.26,38.27,38.25,38.26,68800.0,32.2778,32.2862,32.2694,32.2778,68800.0
2014-02-20 14:40:00,38.26,38.29,38.25,38.29,91800.0,32.2778,32.3031,32.2694,32.3031,91800.0
2014-02-20 14:45:00,38.29,38.3,38.27,38.29,83000.0,32.3031,32.3115,32.2862,32.3031,83000.0
2014-02-20 14:50:00,38.29,38.31,38.26,38.27,144100.0,32.3031,32.32,32.2778,32.2862,144100.0
2014-02-20 14:55:00,38.28,38.32,38.27,38.32,163100.0,32.2947,32.3284,32.2862,32.3284,163100.0
2014-02-20 15:00:00,38.32,38.35,38.3,38.34,141700.0,32.3284,32.3537,32.3115,32.3453,141700.0
2014-02-20 15:05:00,38.34,38.35,38.33,38.34,83300.0,32.3453,32.3537,32.3368,32.3453,83300.0
2014-02-20 15:10:00,38.33,38.35,38.33,38.34,96700.0,32.3368,32.3537,32.3368,32.3453,96700.0
2014-02-20 15:15:00,38.34,38.34,38.31,38.31,73500.0,32.3453,32.3453,32.32,32.32,73500.0
2014-02-20 15:20:00,38.32,38.33,38.29,38.29,106600.0,32.3284,32.3368,32.3031,32.3031,106600.0
2014-02-20 15:25:00,38.3,38.32,38.28,38.29,124000.0,32.3115,32.3284,32.2947,32.3031,124000.0
2014-02-20 15:30:00,38.3,38.31,38.27,38.27,146500.0,32.3115,32.32,32.2862,32.2862,146500.0
2014-02-20 15:35:00,38.27,38.3,38.27,38.27,114800.0,32.2862,32.3115,32.2862,32.2862,114800.0
2014-02-20 15:40:00,38.27,38.29,38.25,38.27,175700.0,32.2862,32.3031,32.2694,32.2862,175700.0
2014-02-20 15:45:00,38.28,38.34,38.27,38.33,282800.0,32.2947,32.3453,32.2862,32.3368,282800.0
2014-02-20 15:50:00,38.33,38.33,38.28,38.3,326500.0,32.3368,32.3368,32.2947,32.3115,326500.0
2014-02-20 15:55:00,38.3,38.3,38.26,38.27,833600.0,32.3115,32.3115,32.2778,32.2862,833600.0
2014-02-21 09:30:00,38.33,38.4,38.21,38.38,1208500.0,32.3368,32.3959,32.2356,32.379,1208500.0
2014-02-21 09:35:00,38.38,38.39,38.33,38.36,91300.0,32.379,32.3875,32.3368,32.3622,91300.0
2014-02-21 09:40:00,38.37,38.38,38.32,38.34,69400.0,32.3706,32.379,32.3284,32.3453,69400.0
2014-02-21 09:45:00,38.35,38.43,38.34,38.42,130900.0,32.3537,32.4212,32.3453,32.4128,130900.0
2014-02-21 09:50:00,38.42,38.48,38.41,38.47,91400.0,32.4128,32.4634,32.4043,32.455,91400.0
2014-02-21 09:55:00,38.47,38.49,38.45,38.47,142400.0,32.455,32.4718,32.4381,32.455,142400.0
2014-02-21 10:00:00,38.47,38.49,38.42,38.47,192600.0,32.455,32.4718,32.4128,32.455,192600.0
2014-02-21 10:05:00,38.47,38.48,38.45,38.46,123700.0,32.455,32.4634,32.4381,32.4465,123700.0
2014-02-21 10:10:00,38.47,38.47,38.41,38.43,145500.0,32.455,32.455,32.4043,32.4212,145500.0
2014-02-21 10:15:00,38.42,38.46,38.42,38.46,90300.0,32.4128,32.4465,32.4128,32.4465,90300.0
2014-02-21 10:20:00,38.46,38.46,38.33,38.34,204900.0,32.4465,32.4465,32.3368,32.3453,204900.0
2014-02-21 10:25:00,38.35,38.37,38.27,38.27,123300.0,32.3537,32.3706,32.2862,32.2862,123300.0
2014-02-21 10:30:00,38.27,38.33,38.27,38.28,180900.0,32.2862,32.3368,32.2862,32.2947,180900.0
2014-02-21 10:35:00,38.27,38.32,38.27,38.3,103300.0,32.2862,32.3284,32.2862,32.3115,103300.0
2014-02-21 10:40:00,38.3,38.33,38.29,38.31,117900.0,32.3115,32.3368,32.3031,32.32,117900.0
2014-02-21 10:45:00,38.32,38.32,38.29,38.29,95500.0,32.3284,32.3284,32.3031,32.3031,95500.0
2014-02-21 10:50:00,38.3,38.32,38.28,38.3,126400.0,32.3115,32.3284,32.2947,32.3115,126400.0
2014-02-21 10:55:00,38.3,38.3,38.27,38.28,107700.0,32.3115,32.3115,32.2862,32.2947,107700.0
2014-02-21 11:00:00,38.28,38.34,38.28,38.33,103800.0,32.2947,32.3453,32.2947,32.3368,103800.0
2014-02-21 11:05:00,38.32,38.35,38.31,38.31,117200.0,32.3284,32.3537,32.32,32.32,117200.0
2014-02-21 11:10:00,38.3,38.31,38.19,38.24,180600.0,32.3115,32.32,32.2187,32.2609,180600.0
2014-02-21 11:15:00,38.25,38.25,38.22,38.23,129200.0,32.2694,32.2694,32.244,32.2525,129200.0
2014-02-21 11:20:00,38.23,38.27,38.21,38.27,118400.0,32.2525,32.2862,32.2356,32.2862,118400.0
2014-02-21 11:25:00,38.27,38.27,38.24,38.25,105400.0,32.2862,32.2862,32.2609,32.2694,105400.0
2014-02-21 11:30:00,38.25,38.3,38.25,38.3,63500.0,32.2694,32.3115,32.2694,32.3115,63500.0
2014-02-21 11:35:00,38.29,38.33,38.29,38.32,145700.0,32.3031,32.3368,32.3031,32.3284,145700.0
2014-02-21 11:40:00,38.32,38.33,38.3,38.31,103300.0,32.3284,32.3368,32.3115,32.32,103300.0
2014-02-21 11:45:00,38.31,38.33,38.3,38.33,210200.0,32.32,32.3368,32.3115,32.3368,210200.0
2014-02-21 11:50:00,38.33,38.36,38.32,38.34,101900.0,32.3368,32.3622,32.3284,32.3453,101900.0
2014-02-21 11:55:00,38.34,38.35,38.34,38.35,94800.0,32.3453,32.3537,32.3453,32.3537,94800.0
2014-02-21 12:00:00,38.35,38.38,38.34,38.36,66800.0,32.3537,32.379,32.3453,32.3622,66800.0
2014-02-21 12:05:00,38.36,38.37,38.34,38.34,157000.0,32.3622,32.3706,32.3453,32.3453,157000.0
2014-02-21 12:10:00,38.34,38.37,38.34,38.36,69700.0,32.3453,32.3706,32.3453,32.3622,69700.0
2014-02-21 12:15:00,38.37,38.39,38.35,38.38,58400.0,32.3706,32.3875,32.3537,32.379,58400.0
2014-02-21 12:20:00,38.38,38.39,38.37,38.38,72600.0,32.379,32.3875,32.3706,32.379,72600.0
2014-02-21 12:25:00,38.38,38.38,38.34,38.34,56500.0,32.379,32.379,32.3453,32.3453,56500.0
2014-02-21 12:30:00,38.34,38.36,38.33,38.34,72400.0,32.3453,32.3622,32.3368,32.3453,72400.0
2014-02-21 12:35:00,38.34,38.36,38.33,38.36,53600.0,32.3453,32.3622,32.3368,32.3622,53600.0
2014-02-21 12:40:00,38.36,38.36,38.33,38.33,70000.0,32.3622,32.3622,32.3368,32.3368,70000.0
2014-02-21 12:45:00,38.33,38.34,38.28,38.29,89300.0,32.3368,32.3453,32.2947,32.3031,89300.0
2014-02-21 12:50:00,38.29,38.3,38.28,38.29,67300.0,32.3031,32.3115,32.2947,32.3031,67300.0
2014-02-21 12:55:00,38.29,38.3,38.29,38.3,22100.0,32.3031,32.3115,32.3031,32.3115,22100.0
2014-02-21 13:00:00,38.29,38.3,38.27,38.27,58200.0,32.3031,32.3115,32.2862,32.2862,58200.0
2014-02-21 13:05:00,38.27,38.3,38.25,38.3,51800.0,32.2862,32.3115,32.2694,32.3115,51800.0
2014-02-21 13:10:00,38.3,38.31,38.29,38.31,36900.0,32.3115,32.32,32.3031,32.32,36900.0
2014-02-21 13:15:00,38.3,38.31,38.29,38.31,58600.0,32.3115,32.32,32.3031,32.32,58600.0
2014-02-21 13:20:00,38.3,38.33,38.3,38.33,49200.0,32.3115,32.3368,32.3115,32.3368,49200.0
2014-02-21 13:25:00,38.33,38.35,38.31,38.31,62700.0,32.3368,32.3537,32.32,32.32,62700.0
2014-02-21 13:30:00,38.31,38.33,38.3,38.31,82200.0,32.32,32.3368,32.3115,32.32,82200.0
2014-02-21 13:35:00,38.32,38.32,38.26,38.26,115400.0,32.3284,32.3284,32.2778,32.2778,115400.0
2014-02-21 13:40:00,38.26,38.28,38.25,38.27,46800.0,32.2778,32.2947,32.2694,32.2862,46800.0
2014-02-21 13:45:00,38.28,38.29,38.26,38.27,48900.0,32.2947,32.3031,32.2778,32.2862,48900.0
2014-02-21 13:50:00,38.27,38.28,38.25,38.25,70700.0,32.2862,32.2947,32.2694,32.2694,70700.0
2014-02-21 13:55:00,38.26,38.29,38.25,38.29,88200.0,32.2778,32.3031,32.2694,32.3031,88200.0
2014-02-21 14:00:00,38.27,38.29,38.26,38.27,64200.0,32.2862,32.3031,32.2778,32.2862,64200.0
2014-02-21 14:05:00,38.28,38.28,38.25,38.26,57600.0,32.2947,32.2947,32.2694,32.2778,57600.0
2014-02-21 14:10:00,38.25,38.27,38.22,38.23,119500.0,32.2694,32.2862,32.244,32.2525,119500.0
2014-02-21 14:15:00,38.23,38.24,38.22,38.23,33800.0,32.2525,32.2609,32.244,32.2525,33800.0
2014-02-21 14:20:00,38.23,38.25,38.22,38.23,117600.0,32.2525,32.2694,32.244,32.2525,117600.0
2014-02-21 14:25:00,38.24,38.26,38.22,38.22,85400.0,32.2609,32.2778,32.244,32.244,85400.0
2014-02-21 14:30:00,38.22,38.23,38.17,38.2,121900.0,32.244,32.2525,32.2019,32.2272,121900.0
2014-02-21 14:35:00,38.19,38.21,38.19,38.19,86100.0,32.2187,32.2356,32.2187,32.2187,86100.0
2014-02-21 14:40:00,38.19,38.24,38.18,38.24,80200.0,32.2187,32.2609,32.2103,32.2609,80200.0
2014-02-21 14:45:00,38.24,38.25,38.2,38.22,92200.0,32.2609,32.2694,32.2272,32.244,92200.0
2014-02-21 14:50:00,38.21,38.23,38.2,38.23,59300.0,32.2356,32.2525,32.2272,32.2525,59300.0
2014-02-21 14:55:00,38.23,38.24,38.21,38.22,109900.0,32.2525,32.2609,32.2356,32.244,109900.0
2014-02-21 15:00:00,38.22,38.24,38.21,38.22,83100.0,32.244,32.2609,32.2356,32.244,83100.0
2014-02-21 15:05:00,38.22,38.23,38.21,38.23,70400.0,32.244,32.2525,32.2356,32.2525,70400.0
2014-02-21 15:10:00,38.23,38.24,38.2,38.21,70800.0,32.2525,32.2609,32.2272,32.2356,70800.0
2014-02-21 15:15:00,38.22,38.25,38.21,38.25,263400.0,32.244,32.2694,32.2356,32.2694,263400.0
2014-02-21 15:20:00,38.24,38.26,38.22,38.24,408900.0,32.2609,32.2778,32.244,32.2609,408900.0
2014-02-21 15:25:00,38.24,38.25,38.24,38.25,348300.0,32.2609,32.2694,32.2609,32.2694,348300.0
2014-02-21 15:30:00,38.24,38.26,38.23,38.24,229900.0,32.2609,32.2778,32.2525,32.2609,229900.0
2014-02-21 15:35:00,38.24,38.24,38.18,38.18,157300.0,32.2609,32.2609,32.2103,32.2103,157300.0
2014-02-21 15:40:00,38.19,38.2,38.18,38.2,177900.0,32.2187,32.2272,32.2103,32.2272,177900.0
2014-02-21 15:45:00,38.2,38.2,38.14,38.16,320100.0,32.2272,32.2272,32.1766,32.1934,320100.0
2014-02-21 15:50:00,38.16,38.16,38.12,38.13,254700.0,32.1934,32.1934,32.1597,32.1681,254700.0
2014-02-21 15:55:00,38.13,38.13,38.08,38.09,1265600.0,32.1681,32.1681,32.1259,32.1344,1265600.0
2014-02-24 09:30:00,38.16,38.17,38.06,38.17,255200.0,32.1934,32.2019,32.1091,32.2019,255200.0
2014-02-24 09:35:00,38.17,38.18,38.07,38.1,109000.0,32.2019,32.2103,32.1175,32.1428,109000.0
2014-02-24 09:40:00,38.1,38.16,38.04,38.13,504300.0,32.1428,32.1934,32.0922,32.1681,504300.0
2014-02-24 09:45:00,38.14,38.19,38.11,38.15,214100.0,32.1766,32.2187,32.1512,32.185,214100.0
2014-02-24 09:50:00,38.15,38.31,38.13,38.26,189500.0,32.185,32.32,32.1681,32.2778,189500.0
2014-02-24 09:55:00,38.26,38.28,38.23,38.25,95900.0,32.2778,32.2947,32.2525,32.2694,95900.0
2014-02-24 10:00:00,38.25,38.26,38.17,38.19,128000.0,32.2694,32.2778,32.2019,32.2187,128000.0
2014-02-24 10:05:00,38.19,38.22,38.16,38.22,99100.0,32.2187,32.244,32.1934,32.244,99100.0
2014-02-24 10:10:00,38.22,38.22,38.13,38.13,176800.0,32.244,32.244,32.1681,32.1681,176800.0
2014-02-24 10:15:00,38.13,38.17,38.12,38.14,100900.0,32.1681,32.2019,32.1597,32.1766,100900.0
2014-02-24 10:20:00,38.14,38.19,38.13,38.16,95100.0,32.1766,32.2187,32.1681,32.1934,95100.0
2014-02-24 10:25:00,38.15,38.18,38.13,38.18,114100.0,32.185,32.2103,32.1681,32.2103,114100.0
2014-02-24 10:30:00,38.18,38.25,38.17,38.23,70400.0,32.2103,32.2694,32.2019,32.2525,70400.0
2014-02-24 10:35:00,38.23,38.29,38.22,38.29,126400.0,32.2525,32.3031,32.244,32.3031,126400.0
2014-02-24 10:40:00,38.29,38.29,38.25,38.27,87600.0,32.3031,32.3031,32.2694,32.2862,87600.0
2014-02-24 10:45:00,38.27,38.29,38.24,38.27,85200.0,32.2862,32.3031,32.2609,32.2862,85200.0
2014-02-24 10:50:00,38.27,38.28,38.24,38.26,61500.0,32.2862,32.2947,32.2609,32.2778,61500.0
2014-02-24 10:55:00,38.26,38.27,38.24,38.25,88200.0,32.2778,32.2862,32.2609,32.2694,88200.0
2014-02-24 11:00:00,38.25,38.26,38.2,38.21,77900.0,32.2694,32.2778,32.2272,32.2356,77900.0
2014-02-24 11:05:00,38.2,38.23,38.2,38.21,69600.0,32.2272,32.2525,32.2272,32.2356,69600.0
2014-02-24 11:10:00,38.21,38.25,38.2,38.25,72600.0,32.2356,32.2694,32.2272,32.2694,72600.0
2014-02-24 11:15:00,38.25,38.25,38.19,38.19,62100.0,32.2694,32.2694,32.2187,32.2187,62100.0
2014-02-24 11:20:00,38.2,38.26,38.19,38.26,45300.0,32.2272,32.2778,32.2187,32.2778,45300.0
2014-02-24 11:25:00,38.26,38.31,38.24,38.3,114700.0,32.2778,32.32,32.2609,32.3115,114700.0
2014-02-24 11:30:00,38.31,38.32,38.29,38.31,127300.0,32.32,32.3284,32.3031,32.32,127300.0
2014-02-24 11:35:00,38.32,38.37,38.3,38.34,125200.0,32.3284,32.3706,32.3115,32.3453,125200.0
2014-02-24 11:40:00,38.35,38.38,38.34,38.37,59700.0,32.3537,32.379,32.3453,32.3706,59700.0
2014-02-24 11:45:00,38.38,38.41,38.37,38.39,78000.0,32.379,32.4043,32.3706,32.3875,78000.0
2014-02-24 11:50:00,38.4,38.43,38.39,38.43,105200.0,32.3959,32.4212,32.3875,32.4212,105200.0
2014-02-24 11:55:00,38.43,38.43,38.39,38.4,63700.0,32.4212,32.4212,32.3875,32.3959,63700.0
2014-02-24 12:00:00,38.41,38.45,38.4,38.45,75600.0,32.4043,32.4381,32.3959,32.4381,75600.0
2014-02-24 12:05:00,38.45,38.45,38.42,38.43,74800.0,32.4381,32.4381,32.4128,32.4212,74800.0
2014-02-24 12:10:00,38.43,38.43,38.37,38.39,108500.0,32.4212,32.4212,32.3706,32.3875,108500.0
2014-02-24 12:15:00,38.39,38.42,38.38,38.39,51300.0,32.3875,32.4128,32.379,32.3875,51300.0
2014-02-24 12:20:00,38.4,38.43,38.39,38.42,85600.0,32.3959,32.4212,32.3875,32.4128,85600.0
2014-02-24 12:25:00,38.42,38.43,38.39,38.4,76000.0,32.4128,32.4212,32.3875,32.3959,76000.0
2014-02-24 12:30:00,38.39,38.41,38.36,38.37,85400.0,32.3875,32.4043,32.3622,32.3706,85400.0
2014-02-24 12:35:00,38.37,38.4,38.36,38.39,85400.0,32.3706,32.3959,32.3622,32.3875,85400.0
2014-02-24 12:40:00,38.39,38.39,38.36,38.38,87600.0,32.3875,32.3875,32.3622,32.379,87600.0
2014-02-24 12:45:00,38.38,38.4,38.37,38.37,43100.0,32.379,32.3959,32.3706,32.3706,43100.0
2014-02-24 12:50:00,38.37,38.38,38.36,38.38,42800.0,32.3706,32.379,32.3622,32.379,42800.0
2014-02-24 12:55:00,38.38,38.4,38.36,38.4,51600.0,32.379,32.3959,32.3622,32.3959,51600.0
2014-02-24 13:00:00,38.4,38.41,38.38,38.39,43200.0,32.3959,32.4043,32.379,32.3875,43200.0
2014-02-24 13:05:00,38.38,38.39,38.33,38.35,115100.0,32.379,32.3875,32.3368,32.3537,115100.0
2014-02-24 13:10:00,38.35,38.37,38.31,38.37,80800.0,32.3537,32.3706,32.32,32.3706,80800.0
2014-02-24 13:15:00,38.37,38.37,38.36,38.36,26100.0,32.3706,32.3706,32.3622,32.3622,26100.0
2014-02-24 13:20:00,38.37,38.42,38.36,38.41,70900.0,32.3706,32.4128,32.3622,32.4043,70900.0
2014-02-24 13:25:00,38.41,38.42,38.4,38.4,50900.0,32.4043,32.4128,32.3959,32.3959,50900.0
2014-02-24 13:30:00,38.41,38.45,38.4,38.44,104500.0,32.4043,32.4381,32.3959,32.4296,104500.0
2014-02-24 13:35:00,38.44,38.45,38.41,38.43,103300.0,32.4296,32.4381,32.4043,32.4212,103300.0
2014-02-24 13:40:00,38.43,38.43,38.41,38.42,66000.0,32.4212,32.4212,32.4043,32.4128,66000.0
2014-02-24 13:45:00,38.41,38.43,38.41,38.43,51000.0,32.4043,32.4212,32.4043,32.4212,51000.0
2014-02-24 13:50:00,38.43,38.43,38.42,38.43,27400.0,32.4212,32.4212,32.4128,32.4212,27400.0
2014-02-24 13:55:00,38.43,38.44,38.42,38.44,46800.0,32.4212,32.4296,32.4128,32.4296,46800.0
2014-02-24 14:00:00,38.44,38.45,38.43,38.43,185600.0,32.4296,32.4381,32.4212,32.4212,185600.0
2014-02-24 14:05:00,38.44,38.45,38.43,38.43,114700.0,32.4296,32.4381,32.4212,32.4212,114700.0
2014-02-24 14:10:00,38.44,38.45,38.43,38.45,42300.0,32.4296,32.4381,32.4212,32.4381,42300.0
2014-02-24 14:15:00,38.45,38.45,38.42,38.43,54100.0,32.4381,32.4381,32.4128,32.4212,54100.0
2014-02-24 14:20:00,38.43,38.45,38.42,38.45,49900.0,32.4212,32.4381,32.4128,32.4381,49900.0
2014-02-24 14:25:00,38.45,38.45,38.43,38.44,60200.0,32.4381,32.4381,32.4212,32.4296,60200.0
2014-02-24 14:30:00,38.44,38.45,38.43,38.45,52200.0,32.4296,32.4381,32.4212,32.4381,52200.0
2014-02-24 14:35:00,38.45,38.45,38.41,38.43,72400.0,32.4381,32.4381,32.4043,32.4212,72400.0
2014-02-24 14:40:00,38.43,38.44,38.41,38.42,64200.0,32.4212,32.4296,32.4043,32.4128,64200.0
2014-02-24 14:45:00,38.43,38.44,38.4,38.41,72600.0,32.4212,32.4296,32.3959,32.4043,72600.0
2014-02-24 14:50:00,38.41,38.42,38.37,38.38,122600.0,32.4043,32.4128,32.3706,32.379,122600.0
2014-02-24 14:55:00,38.38,38.4,38.34,38.35,106100.0,32.379,32.3959,32.3453,32.3537,106100.0
2014-02-24 15:00:00,38.35,38.35,38.3,38.3,78200.0,32.3537,32.3537,32.3115,32.3115,78200.0
2014-02-24 15:05:00,38.3,38.32,38.3,38.3,56800.0,32.3115,32.3284,32.3115,32.3115,56800.0
2014-02-24 15:10:00,38.31,38.32,38.27,38.27,62400.0,32.32,32.3284,32.2862,32.2862,62400.0
2014-02-24 15:15:00,38.28,38.29,38.25,38.29,99100.0,32.2947,32.3031,32.2694,32.3031,99100.0
2014-02-24 15:20:00,38.3,38.31,38.29,38.31,44800.0,32.3115,32.32,32.3031,32.32,44800.0
2014-02-24 15:25:00,38.3,38.31,38.23,38.23,135200.0,32.3115,32.32,32.2525,32.2525,135200.0
2014-02-24 15:30:00,38.24,38.26,38.21,38.25,111600.0,32.2609,32.2778,32.2356,32.2694,111600.0
2014-02-24 15:35:00,38.25,38.27,38.24,38.27,91100.0,32.2694,32.2862,32.2609,32.2862,91100.0
2014-02-24 15:40:00,38.27,38.27,38.2,38.22,178900.0,32.2862,32.2862,32.2272,32.244,178900.0
2014-02-24 15:45:00,38.22,38.27,38.21,38.25,242200.0,32.244,32.2862,32.2356,32.2694,242200.0
2014-02-24 15:50:00,38.25,38.25,38.18,38.2,280700.0,32.2694,32.2694,32.2103,32.2272,280700.0
2014-02-24 15:55:00,38.21,38.22,38.13,38.13,544400.0,32.2356,32.244,32.1681,32.1681,544400.0
2014-02-25 09:30:00,38.11,38.12,38.01,38.03,290000.0,32.1512,32.1597,32.0669,32.0838,290000.0
2014-02-25 09:35:00,38.02,38.03,37.93,37.98,226800.0,32.0753,32.0838,31.9994,32.0416,226800.0
2014-02-25 09:40:00,37.98,37.99,37.91,37.96,140700.0,32.0416,32.05,31.9825,32.0247,140700.0
2014-02-25 09:45:00,37.95,38.02,37.93,37.99,150000.0,32.0163,32.0753,31.9994,32.05,150000.0
2014-02-25 09:50:00,37.98,38.02,37.96,37.98,114600.0,32.0416,32.0753,32.0247,32.0416,114600.0
2014-02-25 09:55:00,37.99,38.0,37.91,37.92,147100.0,32.05,32.0584,31.9825,31.991,147100.0
2014-02-25 10:00:00,37.93,37.98,37.89,37.94,294000.0,31.9994,32.0416,31.9656,32.0078,294000.0
2014-02-25 10:05:00,37.94,38.04,37.93,38.0,151100.0,32.0078,32.0922,31.9994,32.0584,151100.0
2014-02-25 10:10:00,38.0,38.09,38.0,38.03,138300.0,32.0584,32.1344,32.0584,32.0838,138300.0
2014-02-25 10:15:00,38.04,38.18,38.03,38.17,165100.0,32.0922,32.2103,32.0838,32.2019,165100.0
2014-02-25 10:20:00,38.17,38.25,38.17,38.22,211500.0,32.2019,32.2694,32.2019,32.244,211500.0
2014-02-25 10:25:00,38.22,38.23,38.09,38.09,134500.0,32.244,32.2525,32.1344,32.1344,134500.0
2014-02-25 10:30:00,38.09,38.1,38.04,38.04,134900.0,32.1344,32.1428,32.0922,32.0922,134900.0
2014-02-25 10:35:00,38.04,38.11,38.04,38.09,77300.0,32.0922,32.1512,32.0922,32.1344,77300.0
2014-02-25 10:40:00,38.1,38.11,38.05,38.1,70800.0,32.1428,32.1512,32.1006,32.1428,70800.0
2014-02-25 10:45:00,38.09,38.14,38.08,38.11,84600.0,32.1344,32.1766,32.1259,32.1512,84600.0
2014-02-25 10:50:00,38.11,38.14,38.1,38.13,82700.0,32.1512,32.1766,32.1428,32.1681,82700.0
2014-02-25 10:55:00,38.13,38.17,38.13,38.16,109500.0,32.1681,32.2019,32.1681,32.1934,109500.0
2014-02-25 11:00:00,38.16,38.17,38.12,38.13,73400.0,32.1934,32.2019,32.1597,32.1681,73400.0
2014-02-25 11:05:00,38.13,38.15,38.09,38.12,109400.0,32.1681,32.185,32.1344,32.1597,109400.0
2014-02-25 11:10:00,38.12,38.2,38.12,38.2,84400.0,32.1597,32.2272,32.1597,32.2272,84400.0
2014-02-25 11:15:00,38.2,38.25,38.19,38.22,107000.0,32.2272,32.2694,32.2187,32.244,107000.0
2014-02-25 11:20:00,38.23,38.24,38.21,38.22,91300.0,32.2525,32.2609,32.2356,32.244,91300.0
2014-02-25 11:25:00,38.23,38.23,38.2,38.23,67800.0,32.2525,32.2525,32.2272,32.2525,67800.0
2014-02-25 11:30:00,38.23,38.42,38.23,38.41,505500.0,32.2525,32.4128,32.2525,32.4043,505500.0
2014-02-25 11:35:00,38.41,38.42,38.32,38.33,139200.0,32.4043,32.4128,32.3284,32.3368,139200.0
2014-02-25 11:40:00,38.34,38.37,38.34,38.34,156500.0,32.3453,32.3706,32.3453,32.3453,156500.0
2014-02-25 11:45:00,38.35,38.38,38.33,38.35,78200.0,32.3537,32.379,32.3368,32.3537,78200.0
2014-02-25 11:50:00,38.34,38.35,38.3,38.33,116000.0,32.3453,32.3537,32.3115,32.3368,116000.0
2014-02-25 11:55:00,38.33,38.34,38.3,38.31,186900.0,32.3368,32.3453,32.3115,32.32,186900.0
2014-02-25 12:00:00,38.31,38.34,38.3,38.33,106200.0,32.32,32.3453,32.3115,32.3368,106200.0
2014-02-25 12:05:00,38.33,38.38,38.32,38.37,199600.0,32.3368,32.379,32.3284,32.3706,199600.0
2014-02-25 12:10:00,38.37,38.39,38.36,38.39,117800.0,32.3706,32.3875,32.3622,32.3875,117800.0
2014-02-25 12:15:00,38.39,38.4,38.36,38.37,70300.0,32.3875,32.3959,32.3622,32.3706,70300.0
2014-02-25 12:20:00,38.36,38.39,38.34,38.36,115900.0,32.3622,32.3875,32.3453,32.3622,115900.0
2014-02-25 12:25:00,38.36,38.36,38.3,38.3,87900.0,32.3622,32.3622,32.3115,32.3115,87900.0
2014-02-25 12:30:00,38.3,38.34,38.29,38.31,137700.0,32.3115,32.3453,32.3031,32.32,137700.0
2014-02-25 12:35:00,38.32,38.34,38.3,38.34,50900.0,32.3284,32.3453,32.3115,32.3453,50900.0
2014-02-25 12:40:00,38.34,38.37,38.34,38.35,216700.0,32.3453,32.3706,32.3453,32.3537,216700.0
2014-02-25 12:45:00,38.36,38.4,38.35,38.39,82500.0,32.3622,32.3959,32.3537,32.3875,82500.0
2014-02-25 12:50:00,38.39,38.43,38.38,38.43,126500.0,32.3875,32.4212,32.379,32.4212,126500.0
2014-02-25 12:55:00,38.43,38.43,38.39,38.39,74900.0,32.4212,32.4212,32.3875,32.3875,74900.0
2014-02-25 13:00:00,38.4,38.4,38.36,38.36,55300.0,32.3959,32.3959,32.3622,32.3622,55300.0
2014-02-25 13:05:00,38.37,38.43,38.36,38.41,68200.0,32.3706,32.4212,32.3622,32.4043,68200.0
2014-02-25 13:10:00,38.41,38.42,38.37,38.38,59500.0,32.4043,32.4128,32.3706,32.379,59500.0
2014-02-25 13:15:00,38.38,38.4,38.37,38.39,47200.0,32.379,32.3959,32.3706,32.3875,47200.0
2014-02-25 13:20:00,38.4,38.4,38.37,38.38,77900.0,32.3959,32.3959,32.3706,32.379,77900.0
2014-02-25 13:25:00,38.39,38.41,38.38,38.4,48900.0,32.3875,32.4043,32.379,32.3959,48900.0
2014-02-25 13:30:00,38.4,38.4,38.37,38.39,75500.0,32.3959,32.3959,32.3706,32.3875,75500.0
2014-02-25 13:35:00,38.38,38.39,38.34,38.34,74800.0,32.379,32.3875,32.3453,32.3453,74800.0
2014-02-25 13:40:00,38.34,38.35,38.32,38.34,72700.0,32.3453,32.3537,32.3284,32.3453,72700.0
2014-02-25 13:45:00,38.33,38.36,38.31,38.33,107000.0,32.3368,32.3622,32.32,32.3368,107000.0
2014-02-25 13:50:00,38.33,38.34,38.31,38.33,60000.0,32.3368,32.3453,32.32,32.3368,60000.0
2014-02-25 13:55:00,38.34,38.34,38.31,38.32,61000.0,32.3453,32.3453,32.32,32.3284,61000.0
2014-02-25 14:00:00,38.32,38.34,38.27,38.27,127600.0,32.3284,32.3453,32.2862,32.2862,127600.0
2014-02-25 14:05:00,38.27,38.3,38.24,38.3,120400.0,32.2862,32.3115,32.2609,32.3115,120400.0
2014-02-25 14:10:00,38.3,38.3,38.26,38.3,104500.0,32.3115,32.3115,32.2778,32.3115,104500.0
2014-02-25 14:15:00,38.3,38.31,38.26,38.28,131100.0,32.3115,32.32,32.2778,32.2947,131100.0
2014-02-25 14:20:00,38.28,38.29,38.25,38.27,116900.0,32.2947,32.3031,32.2694,32.2862,116900.0
2014-02-25 14:25:00,38.26,38.3,38.25,38.3,143700.0,32.2778,32.3115,32.2694,32.3115,143700.0
2014-02-25 14:30:00,38.3,38.3,38.28,38.28,55000.0,32.3115,32.3115,32.2947,32.2947,55000.0
2014-02-25 14:35:00,38.29,38.31,38.28,38.3,91700.0,32.3031,32.32,32.2947,32.3115,91700.0
2014-02-25 14:40:00,38.29,38.32,38.29,38.3,75000.0,32.3031,32.3284,32.3031,32.3115,75000.0
2014-02-25 14:45:00,38.3,38.37,38.3,38.37,178500.0,32.3115,32.3706,32.3115,32.3706,178500.0
2014-02-25 14:50:00,38.37,38.37,38.34,38.34,153700.0,32.3706,32.3706,32.3453,32.3453,153700.0
2014-02-25 14:55:00,38.34,38.36,38.34,38.35,66800.0,32.3453,32.3622,32.3453,32.3537,66800.0
2014-02-25 15:00:00,38.36,38.37,38.34,38.36,84600.0,32.3622,32.3706,32.3453,32.3622,84600.0
2014-02-25 15:05:00,38.36,38.36,38.34,38.36,79700.0,32.3622,32.3622,32.3453,32.3622,79700.0
2014-02-25 15:10:00,38.36,38.36,38.3,38.31,242900.0,32.3622,32.3622,32.3115,32.32,242900.0
2014-02-25 15:15:00,38.31,38.33,38.29,38.32,123500.0,32.32,32.3368,32.3031,32.3284,123500.0
2014-02-25 15:20:00,38.31,38.31,38.28,38.28,79200.0,32.32,32.32,32.2947,32.2947,79200.0
2014-02-25 15:25:00,38.28,38.29,38.23,38.25,122000.0,32.2947,32.3031,32.2525,32.2694,122000.0
2014-02-25 15:30:00,38.25,38.3,38.24,38.25,122500.0,32.2694,32.3115,32.2609,32.2694,122500.0
2014-02-25 15:35:00,38.25,38.28,38.24,38.28,110700.0,32.2694,32.2947,32.2609,32.2947,110700.0
2014-02-25 15:40:00,38.28,38.29,38.23,38.23,84600.0,32.2947,32.3031,32.2525,32.2525,84600.0
2014-02-25 15:45:00,38.23,38.24,38.19,38.23,520700.0,32.2525,32.2609,32.2187,32.2525,520700.0
2014-02-25 15:50:00,38.23,38.25,38.2,38.21,145100.0,32.2525,32.2694,32.2272,32.2356,145100.0
2014-02-25 15:55:00,38.2,38.26,38.19,38.25,665100.0,32.2272,32.2778,32.2187,32.2694,665100.0
2014-02-26 09:30:00,38.39,38.56,38.35,38.55,407600.0,32.3875,32.5309,32.3537,32.5224,407600.0
2014-02-26 09:35:00,38.55,38.58,38.51,38.57,102000.0,32.5224,32.5478,32.4887,32.5393,102000.0
2014-02-26 09:40:00,38.57,38.63,38.55,38.56,139600.0,32.5393,32.5899,32.5224,32.5309,139600.0
2014-02-26 09:45:00,38.56,38.58,38.51,38.54,94400.0,32.5309,32.5478,32.4887,32.514,94400.0
2014-02-26 09:50:00,38.53,38.54,38.45,38.47,160800.0,32.5056,32.514,32.4381,32.455,160800.0
2014-02-26 09:55:00,38.47,38.52,38.42,38.52,326500.0,32.455,32.4971,32.4128,32.4971,326500.0
2014-02-26 10:00:00,38.52,38.57,38.51,38.57,151300.0,32.4971,32.5393,32.4887,32.5393,151300.0
2014-02-26 10:05:00,38.56,38.63,38.52,38.55,151300.0,32.5309,32.5899,32.4971,32.5224,151300.0
2014-02-26 10:10:00,38.55,38.66,38.55,38.63,229900.0,32.5224,32.6152,32.5224,32.5899,229900.0
2014-02-26 10:15:00,38.63,38.66,38.62,38.62,136000.0,32.5899,32.6152,32.5815,32.5815,136000.0
2014-02-26 10:20:00,38.62,38.66,38.61,38.64,150900.0,32.5815,32.6152,32.5731,32.5984,150900.0
2014-02-26 10:25:00,38.65,38.68,38.62,38.68,143200.0,32.6068,32.6321,32.5815,32.6321,143200.0
2014-02-26 10:30:00,38.68,38.69,38.64,38.65,87000.0,32.6321,32.6406,32.5984,32.6068,87000.0
2014-02-26 10:35:00,38.66,38.7,38.63,38.66,169100.0,32.6152,32.649,32.5899,32.6152,169100.0
2014-02-26 10:40:00,38.67,38.72,38.65,38.7,224700.0,32.6237,32.6659,32.6068,32.649,224700.0
2014-02-26 10:45:00,38.69,38.71,38.67,38.68,77200.0,32.6406,32.6574,32.6237,32.6321,77200.0
2014-02-26 10:50:00,38.69,38.74,38.68,38.72,146600.0,32.6406,32.6827,32.6321,32.6659,146600.0
2014-02-26 10:55:00,38.71,38.72,38.63,38.65,83200.0,32.6574,32.6659,32.5899,32.6068,83200.0
2014-02-26 11:00:00,38.65,38.65,38.59,38.6,64400.0,32.6068,32.6068,32.5562,32.5646,64400.0
2014-02-26 11:05:00,38.6,38.64,38.59,38.61,85500.0,32.5646,32.5984,32.5562,32.5731,85500.0
2014-02-26 11:10:00,38.61,38.65,38.6,38.63,61800.0,32.5731,32.6068,32.5646,32.5899,61800.0
2014-02-26 11:15:00,38.63,38.68,38.63,38.68,47600.0,32.5899,32.6321,32.5899,32.6321,47600.0
2014-02-26 11:20:00,38.67,38.72,38.67,38.71,80500.0,32.6237,32.6659,32.6237,32.6574,80500.0
2014-02-26 11:25:00,38.72,38.73,38.68,38.7,85900.0,32.6659,32.6743,32.6321,32.649,85900.0
2014-02-26 11:30:00,38.69,38.72,38.64,38.64,114900.0,32.6406,32.6659,32.5984,32.5984,114900.0
2014-02-26 11:35:00,38.64,38.69,38.64,38.66,124300.0,32.5984,32.6406,32.5984,32.6152,124300.0
2014-02-26 11:40:00,38.66,38.69,38.62,38.63,112600.0,32.6152,32.6406,32.5815,32.5899,112600.0
2014-02-26 11:45:00,38.63,38.63,38.56,38.56,91000.0,32.5899,32.5899,32.5309,32.5309,91000.0
2014-02-26 11:50:00,38.56,38.6,38.56,38.58,57300.0,32.5309,32.5646,32.5309,32.5478,57300.0
2014-02-26 11:55:00,38.57,38.61,38.57,38.61,76500.0,32.5393,32.5731,32.5393,32.5731,76500.0
2014-02-26 12:00:00,38.61,38.62,38.6,38.62,53600.0,32.5731,32.5815,32.5646,32.5815,53600.0
2014-02-26 12:05:00,38.61,38.64,38.6,38.64,68000.0,32.5731,32.5984,32.5646,32.5984,68000.0
2014-02-26 12:10:00,38.64,38.68,38.64,38.66,64700.0,32.5984,32.6321,32.5984,32.6152,64700.0
2014-02-26 12:15:00,38.67,38.67,38.63,38.65,89900.0,32.6237,32.6237,32.5899,32.6068,89900.0
2014-02-26 12:20:00,38.64,38.68,38.64,38.68,82800.0,32.5984,32.6321,32.5984,32.6321,82800.0
2014-02-26 12:25:00,38.68,38.74,38.67,38.73,145700.0,32.6321,32.6827,32.6237,32.6743,145700.0
2014-02-26 12:30:00,38.73,38.75,38.72,38.74,110000.0,32.6743,32.6912,32.6659,32.6827,110000.0
2014-02-26 12:35:00,38.74,38.75,38.73,38.75,192100.0,32.6827,32.6912,32.6743,32.6912,192100.0
2014-02-26 12:40:00,38.74,38.79,38.74,38.79,164400.0,32.6827,32.7249,32.6827,32.7249,164400.0
2014-02-26 12:45:00,38.79,38.79,38.75,38.77,131200.0,32.7249,32.7249,32.6912,32.708,131200.0
2014-02-26 12:50:00,38.77,38.8,38.76,38.8,92200.0,32.708,32.7334,32.6996,32.7334,92200.0
2014-02-26 12:55:00,38.79,38.83,38.79,38.81,171800.0,32.7249,32.7587,32.7249,32.7418,171800.0
2014-02-26 13:00:00,38.81,38.82,38.71,38.72,173000.0,32.7418,32.7502,32.6574,32.6659,173000.0
2014-02-26 13:05:00,38.72,38.75,38.71,38.74,48300.0,32.6659,32.6912,32.6574,32.6827,48300.0
2014-02-26 13:10:00,38.74,38.79,38.74,38.77,65300.0,32.6827,32.7249,32.6827,32.708,65300.0
2014-02-26 13:15:00,38.78,38.78,38.73,38.74,87800.0,32.7165,32.7165,32.6743,32.6827,87800.0
2014-02-26 13:20:00,38.74,38.79,38.73,38.73,130700.0,32.6827,32.7249,32.6743,32.6743,130700.0
2014-02-26 13:25:00,38.74,38.76,38.73,38.76,59100.0,32.6827,32.6996,32.6743,32.6996,59100.0
2014-02-26 13:30:00,38.76,38.77,38.74,38.75,73100.0,32.6996,32.708,32.6827,32.6912,73100.0
2014-02-26 13:35:00,38.74,38.75,38.72,38.75,63900.0,32.6827,32.6912,32.6659,32.6912,63900.0
2014-02-26 13:40:00,38.74,38.79,38.74,38.77,89500.0,32.6827,32.7249,32.6827,32.708,89500.0
2014-02-26 13:45:00,38.77,38.81,38.77,38.81,154500.0,32.708,32.7418,32.708,32.7418,154500.0
2014-02-26 13:50:00,38.81,38.81,38.76,38.77,69400.0,32.7418,32.7418,32.6996,32.708,69400.0
2014-02-26 13:55:00,38.77,38.78,38.75,38.76,155000.0,32.708,32.7165,32.6912,32.6996,155000.0
2014-02-26 14:00:00,38.76,38.76,38.75,38.76,68200.0,32.6996,32.6996,32.6912,32.6996,68200.0
2014-02-26 14:05:00,38.76,38.77,38.75,38.76,269200.0,32.6996,32.708,32.6912,32.6996,269200.0
2014-02-26 14:10:00,38.75,38.75,38.64,38.65,159300.0,32.6912,32.6912,32.5984,32.6068,159300.0
2014-02-26 14:15:00,38.65,38.67,38.56,38.56,189400.0,32.6068,32.6237,32.5309,32.5309,189400.0
2014-02-26 14:20:00,38.56,38.57,38.53,38.56,134400.0,32.5309,32.5393,32.5056,32.5309,134400.0
2014-02-26 14:25:00,38.55,38.56,38.45,38.48,125200.0,32.5224,32.5309,32.4381,32.4634,125200.0
2014-02-26 14:30:00,38.47,38.52,38.44,38.47,171000.0,32.455,32.4971,32.4296,32.455,171000.0
2014-02-26 14:35:00,38.48,38.49,38.45,38.47,110300.0,32.4634,32.4718,32.4381,32.455,110300.0
2014-02-26 14:40:00,38.47,38.5,38.46,38.5,94400.0,32.455,32.4803,32.4465,32.4803,94400.0
2014-02-26 14:45:00,38.5,38.51,38.45,38.48,123300.0,32.4803,32.4887,32.4381,32.4634,123300.0
2014-02-26 14:50:00,38.48,38.52,38.48,38.51,141700.0,32.4634,32.4971,32.4634,32.4887,141700.0
2014-02-26 14:55:00,38.51,38.55,38.5,38.54,79200.0,32.4887,32.5224,32.4803,32.514,79200.0
2014-02-26 15:00:00,38.54,38.55,38.49,38.51,105800.0,32.514,32.5224,32.4718,32.4887,105800.0
2014-02-26 15:05:00,38.51,38.54,38.46,38.47,132100.0,32.4887,32.514,32.4465,32.455,132100.0
2014-02-26 15:10:00,38.46,38.47,38.37,38.42,218000.0,32.4465,32.455,32.3706,32.4128,218000.0
2014-02-26 15:15:00,38.42,38.48,38.41,38.44,97000.0,32.4128,32.4634,32.4043,32.4296,97000.0
2014-02-26 15:20:00,38.45,38.47,38.43,38.46,77600.0,32.4381,32.455,32.4212,32.4465,77600.0
2014-02-26 15:25:00,38.46,38.48,38.45,38.48,136200.0,32.4465,32.4634,32.4381,32.4634,136200.0
2014-02-26 15:30:00,38.47,38.54,38.47,38.5,136800.0,32.455,32.514,32.455,32.4803,136800.0
2014-02-26 15:35:00,38.5,38.52,38.47,38.51,120100.0,32.4803,32.4971,32.455,32.4887,120100.0
2014-02-26 15:40:00,38.51,38.52,38.47,38.47,238500.0,32.4887,32.4971,32.455,32.455,238500.0
2014-02-26 15:45:00,38.47,38.49,38.44,38.45,188200.0,32.455,32.4718,32.4296,32.4381,188200.0
2014-02-26 15:50:00,38.45,38.52,38.44,38.49,219400.0,32.4381,32.4971,32.4296,32.4718,219400.0
2014-02-26 15:55:00,38.48,38.53,38.47,38.51,491300.0,32.4634,32.5056,32.455,32.4887,491300.0
2014-02-27 09:30:00,38.53,38.67,38.5,38.65,318300.0,32.5056,32.6237,32.4803,32.6068,318300.0
2014-02-27 09:35:00,38.65,38.73,38.65,38.7,244700.0,32.6068,32.6743,32.6068,32.649,244700.0
2014-02-27 09:40:00,38.71,38.72,38.54,38.56,313000.0,32.6574,32.6659,32.514,32.5309,313000.0
2014-02-27 09:45:00,38.57,38.64,38.52,38.52,170800.0,32.5393,32.5984,32.4971,32.4971,170800.0
2014-02-27 09:50:00,38.53,38.53,38.36,38.47,482600.0,32.5056,32.5056,32.3622,32.455,482600.0
2014-02-27 09:55:00,38.46,38.58,38.45,38.57,220400.0,32.4465,32.5478,32.4381,32.5393,220400.0
2014-02-27 10:00:00,38.57,38.74,38.57,38.7,161800.0,32.5393,32.6827,32.5393,32.649,161800.0
2014-02-27 10:05:00,38.69,38.7,38.63,38.65,94200.0,32.6406,32.649,32.5899,32.6068,94200.0
2014-02-27 10:10:00,38.65,38.69,38.62,38.62,107300.0,32.6068,32.6406,32.5815,32.5815,107300.0
2014-02-27 10:15:00,38.62,38.68,38.59,38.66,207800.0,32.5815,32.6321,32.5562,32.6152,207800.0
2014-02-27 10:20:00,38.67,38.71,38.66,38.71,133700.0,32.6237,32.6574,32.6152,32.6574,133700.0
2014-02-27 10:25:00,38.71,38.74,38.7,38.74,81800.0,32.6574,32.6827,32.649,32.6827,81800.0
2014-02-27 10:30:00,38.73,38.81,38.73,38.8,196500.0,32.6743,32.7418,32.6743,32.7334,196500.0
2014-02-27 10:35:00,38.8,38.85,38.8,38.81,184700.0,32.7334,32.7755,32.7334,32.7418,184700.0
2014-02-27 10:40:00,38.82,38.82,38.77,38.8,114100.0,32.7502,32.7502,32.708,32.7334,114100.0
2014-02-27 10:45:00,38.8,38.85,38.8,38.83,101900.0,32.7334,32.7755,32.7334,32.7587,101900.0
2014-02-27 10:50:00,38.83,38.88,38.83,38.86,97300.0,32.7587,32.8008,32.7587,32.784,97300.0
2014-02-27 10:55:00,38.86,38.88,38.83,38.88,77100.0,32.784,32.8008,32.7587,32.8008,77100.0
2014-02-27 11:00:00,38.87,38.89,38.84,38.89,99300.0,32.7924,32.8093,32.7671,32.8093,99300.0
2014-02-27 11:05:00,38.89,38.9,38.88,38.9,71100.0,32.8093,32.8177,32.8008,32.8177,71100.0
2014-02-27 11:10:00,38.9,38.95,38.9,38.93,214500.0,32.8177,32.8599,32.8177,32.843,214500.0
2014-02-27 11:15:00,38.93,38.97,38.93,38.93,95800.0,32.843,32.8768,32.843,32.843,95800.0
2014-02-27 11:20:00,38.94,38.96,38.89,38.9,79200.0,32.8515,32.8683,32.8093,32.8177,79200.0
2014-02-27 11:25:00,38.91,38.92,38.88,38.9,81000.0,32.8262,32.8346,32.8008,32.8177,81000.0
2014-02-27 11:30:00,38.9,38.9,38.84,38.89,96400.0,32.8177,32.8177,32.7671,32.8093,96400.0
2014-02-27 11:35:00,38.88,38.94,38.86,38.93,126800.0,32.8008,32.8515,32.784,32.843,126800.0
2014-02-27 11:40:00,38.94,38.94,38.9,38.91,95700.0,32.8515,32.8515,32.8177,32.8262,95700.0
2014-02-27 11:45:00,38.91,38.92,38.86,38.9,83200.0,32.8262,32.8346,32.784,32.8177,83200.0
2014-02-27 11:50:00,38.9,38.92,38.9,38.9,92500.0,32.8177,32.8346,32.8177,32.8177,92500.0
2014-02-27 11:55:00,38.91,38.91,38.9,38.91,71500.0,32.8262,32.8262,32.8177,32.8262,71500.0
2014-02-27 12:00:00,38.91,38.93,38.9,38.91,84300.0,32.8262,32.843,32.8177,32.8262,84300.0
2014-02-27 12:05:00,38.91,38.91,38.85,38.85,86700.0,32.8262,32.8262,32.7755,32.7755,86700.0
2014-02-27 12:10:00,38.85,38.93,38.85,38.92,62200.0,32.7755,32.843,32.7755,32.8346,62200.0
2014-02-27 12:15:00,38.92,38.93,38.89,38.91,83300.0,32.8346,32.843,32.8093,32.8262,83300.0
2014-02-27 12:20:00,38.91,38.92,38.87,38.89,56300.0,32.8262,32.8346,32.7924,32.8093,56300.0
2014-02-27 12:25:00,38.89,38.93,38.88,38.9,74500.0,32.8093,32.843,32.8008,32.8177,74500.0
2014-02-27 12:30:00,38.91,38.91,38.87,38.9,89500.0,32.8262,32.8262,32.7924,32.8177,89500.0
2014-02-27 12:35:00,38.9,38.94,38.88,38.93,117300.0,32.8177,32.8515,32.8008,32.843,117300.0
2014-02-27 12:40:00,38.93,38.97,38.93,38.94,117400.0,32.843,32.8768,32.843,32.8515,117400.0
2014-02-27 12:45:00,38.94,38.94,38.9,38.9,46200.0,32.8515,32.8515,32.8177,32.8177,46200.0
2014-02-27 12:50:00,38.91,38.94,38.9,38.94,62800.0,32.8262,32.8515,32.8177,32.8515,62800.0
2014-02-27 12:55:00,38.94,38.94,38.91,38.91,68900.0,32.8515,32.8515,32.8262,32.8262,68900.0
2014-02-27 13:00:00,38.91,38.95,38.9,38.95,76700.0,32.8262,32.8599,32.8177,32.8599,76700.0
2014-02-27 13:05:00,38.95,38.96,38.92,38.96,71800.0,32.8599,32.8683,32.8346,32.8683,71800.0
2014-02-27 13:10:00,38.96,38.98,38.94,38.97,109700.0,32.8683,32.8852,32.8515,32.8768,109700.0
2014-02-27 13:15:00,38.98,38.98,38.95,38.98,73800.0,32.8852,32.8852,32.8599,32.8852,73800.0
2014-02-27 13:20:00,38.98,39.0,38.97,38.98,184200.0,32.8852,32.9021,32.8768,32.8852,184200.0
2014-02-27 13:25:00,38.98,39.0,38.98,38.99,168600.0,32.8852,32.9021,32.8852,32.8936,168600.0
2014-02-27 13:30:00,39.0,39.02,38.98,39.01,510900.0,32.9021,32.919,32.8852,32.9105,510900.0
2014-02-27 13:35:00,39.02,39.09,39.01,39.07,228900.0,32.919,32.978,32.9105,32.9611,228900.0
2014-02-27 13:40:00,39.08,39.1,39.05,39.07,188600.0,32.9696,32.9865,32.9443,32.9611,188600.0
2014-02-27 13:45:00,39.07,39.1,39.06,39.09,137100.0,32.9611,32.9865,32.9527,32.978,137100.0
2014-02-27 13:50:00,39.09,39.09,39.07,39.09,177600.0,32.978,32.978,32.9611,32.978,177600.0
2014-02-27 13:55:00,39.09,39.09,39.07,39.07,128300.0,32.978,32.978,32.9611,32.9611,128300.0
2014-02-27 14:00:00,39.07,39.08,39.02,39.02,202300.0,32.9611,32.9696,32.919,32.919,202300.0
2014-02-27 14:05:00,39.02,39.03,38.97,38.98,127500.0,32.919,32.9274,32.8768,32.8852,127500.0
2014-02-27 14:10:00,38.98,38.98,38.93,38.94,124300.0,32.8852,32.8852,32.843,32.8515,124300.0
2014-02-27 14:15:00,38.95,38.99,38.93,38.99,109900.0,32.8599,32.8936,32.843,32.8936,109900.0
2014-02-27 14:20:00,38.99,38.99,38.92,38.93,94000.0,32.8936,32.8936,32.8346,32.843,94000.0
2014-02-27 14:25:00,38.92,38.96,38.91,38.92,81500.0,32.8346,32.8683,32.8262,32.8346,81500.0
2014-02-27 14:30:00,38.91,38.93,38.91,38.92,65200.0,32.8262,32.843,32.8262,32.8346,65200.0
2014-02-27 14:35:00,38.93,38.93,38.9,38.91,76800.0,32.843,32.843,32.8177,32.8262,76800.0
2014-02-27 14:40:00,38.91,38.94,38.89,38.89,72100.0,32.8262,32.8515,32.8093,32.8093,72100.0
2014-02-27 14:45:00,38.89,38.91,38.88,38.88,82000.0,32.8093,32.8262,32.8008,32.8008,82000.0
2014-02-27 14:50:00,38.88,38.89,38.86,38.89,146300.0,32.8008,32.8093,32.784,32.8093,146300.0
2014-02-27 14:55:00,38.89,38.89,38.87,38.87,81500.0,32.8093,32.8093,32.7924,32.7924,81500.0
2014-02-27 15:00:00,38.87,38.88,38.8,38.84,141800.0,32.7924,32.8008,32.7334,32.7671,141800.0
2014-02-27 15:05:00,38.84,38.9,38.84,38.89,219300.0,32.7671,32.8177,32.7671,32.8093,219300.0
2014-02-27 15:10:00,38.89,38.89,38.86,38.89,84900.0,32.8093,32.8093,32.784,32.8093,84900.0
2014-02-27 15:15:00,38.89,38.92,38.88,38.89,147300.0,32.8093,32.8346,32.8008,32.8093,147300.0
2014-02-27 15:20:00,38.9,38.93,38.86,38.86,127100.0,32.8177,32.843,32.784,32.784,127100.0
2014-02-27 15:25:00,38.86,38.91,38.86,38.89,123300.0,32.784,32.8262,32.784,32.8093,123300.0
2014-02-27 15:30:00,38.9,38.9,38.88,38.89,97200.0,32.8177,32.8177,32.8008,32.8093,97200.0
2014-02-27 15:35:00,38.9,38.9,38.88,38.89,106700.0,32.8177,32.8177,32.8008,32.8093,106700.0
2014-02-27 15:40:00,38.89,38.89,38.86,38.87,146600.0,32.8093,32.8093,32.784,32.7924,146600.0
2014-02-27 15:45:00,38.87,38.88,38.81,38.83,359200.0,32.7924,32.8008,32.7418,32.7587,359200.0
2014-02-27 15:50:00,38.82,38.85,38.82,38.85,246000.0,32.7502,32.7755,32.7502,32.7755,246000.0
2014-02-27 15:55:00,38.85,38.95,38.85,38.94,1044700.0,32.7755,32.8599,32.7755,32.8515,1044700.0
2014-02-28 09:30:00,38.95,39.05,38.93,39.0,316200.0,32.8599,32.9443,32.843,32.9021,316200.0
2014-02-28 09:35:00,39.01,39.02,38.91,38.91,267200.0,32.9105,32.919,32.8262,32.8262,267200.0
2014-02-28 09:40:00,38.91,39.05,38.91,39.0,226900.0,32.8262,32.9443,32.8262,32.9021,226900.0
2014-02-28 09:45:00,39.01,39.04,38.99,39.02,127200.0,32.9105,32.9358,32.8936,32.919,127200.0
2014-02-28 09:50:00,39.02,39.07,38.98,39.06,110400.0,32.919,32.9611,32.8852,32.9527,110400.0
2014-02-28 09:55:00,39.06,39.11,39.05,39.1,110400.0,32.9527,32.9949,32.9443,32.9865,110400.0
2014-02-28 10:00:00,39.1,39.27,39.1,39.27,405700.0,32.9865,33.1299,32.9865,33.1299,405700.0
2014-02-28 10:05:00,39.27,39.28,39.21,39.27,137000.0,33.1299,33.1383,33.0793,33.1299,137000.0
2014-02-28 10:10:00,39.27,39.35,39.26,39.34,205300.0,33.1299,33.1974,33.1214,33.1889,205300.0
2014-02-28 10:15:00,39.35,39.37,39.2,39.2,272600.0,33.1974,33.2142,33.0708,33.0708,272600.0
2014-02-28 10:20:00,39.2,39.21,39.11,39.15,150100.0,33.0708,33.0793,32.9949,33.0286,150100.0
2014-02-28 10:25:00,39.15,39.24,39.14,39.22,274600.0,33.0286,33.1046,33.0202,33.0877,274600.0
2014-02-28 10:30:00,39.22,39.23,39.21,39.21,45800.0,33.0877,33.0961,33.0793,33.0793,45800.0
2014-02-28 10:35:00,39.21,39.27,39.21,39.25,226100.0,33.0793,33.1299,33.0793,33.113,226100.0
2014-02-28 10:40:00,39.25,39.29,39.21,39.22,168800.0,33.113,33.1467,33.0793,33.0877,168800.0
2014-02-28 10:45:00,39.23,39.27,39.22,39.27,245300.0,33.0961,33.1299,33.0877,33.1299,245300.0
2014-02-28 10:50:00,39.27,39.28,39.21,39.21,105300.0,33.1299,33.1383,33.0793,33.0793,105300.0
2014-02-28 10:55:00,39.21,39.29,39.21,39.28,151500.0,33.0793,33.1467,33.0793,33.1383,151500.0
2014-02-28 11:00:00,39.28,39.28,39.2,39.2,118400.0,33.1383,33.1383,33.0708,33.0708,118400.0
2014-02-28 11:05:00,39.21,39.23,39.19,39.21,163800.0,33.0793,33.0961,33.0624,33.0793,163800.0
2014-02-28 11:10:00,39.21,39.23,39.2,39.2,125000.0,33.0793,33.0961,33.0708,33.0708,125000.0
2014-02-28 11:15:00,39.2,39.23,39.2,39.21,84000.0,33.0708,33.0961,33.0708,33.0793,84000.0
2014-02-28 11:20:00,39.2,39.23,39.2,39.2,51300.0,33.0708,33.0961,33.0708,33.0708,51300.0
2014-02-28 11:25:00,39.2,39.23,39.17,39.19,77100.0,33.0708,33.0961,33.0455,33.0624,77100.0
2014-02-28 11:30:00,39.19,39.21,39.16,39.18,70900.0,33.0624,33.0793,33.0371,33.0539,70900.0
2014-02-28 11:35:00,39.17,39.21,39.17,39.17,112600.0,33.0455,33.0793,33.0455,33.0455,112600.0
2014-02-28 11:40:00,39.18,39.2,39.17,39.18,44800.0,33.0539,33.0708,33.0455,33.0539,44800.0
2014-02-28 11:45:00,39.18,39.18,39.16,39.16,67400.0,33.0539,33.0539,33.0371,33.0371,67400.0
2014-02-28 11:50:00,39.17,39.21,39.16,39.19,89100.0,33.0455,33.0793,33.0371,33.0624,89100.0
2014-02-28 11:55:00,39.2,39.24,39.2,39.23,121700.0,33.0708,33.1046,33.0708,33.0961,121700.0
2014-02-28 12:00:00,39.23,39.24,39.2,39.21,218100.0,33.0961,33.1046,33.0708,33.0793,218100.0
2014-02-28 12:05:00,39.22,39.23,39.21,39.23,114500.0,33.0877,33.0961,33.0793,33.0961,114500.0
2014-02-28 12:10:00,39.23,39.27,39.22,39.26,73900.0,33.0961,33.1299,33.0877,33.1214,73900.0
2014-02-28 12:15:00,39.27,39.29,39.26,39.29,81800.0,33.1299,33.1467,33.1214,33.1467,81800.0
2014-02-28 12:20:00,39.29,39.31,39.27,39.29,106900.0,33.1467,33.1636,33.1299,33.1467,106900.0
2014-02-28 12:25:00,39.29,39.3,39.26,39.28,69600.0,33.1467,33.1552,33.1214,33.1383,69600.0
2014-02-28 12:30:00,39.27,39.27,39.26,39.27,28400.0,33.1299,33.1299,33.1214,33.1299,28400.0
2014-02-28 12:35:00,39.27,39.27,39.2,39.21,69500.0,33.1299,33.1299,33.0708,33.0793,69500.0
2014-02-28 12:40:00,39.21,39.22,39.2,39.2,41400.0,33.0793,33.0877,33.0708,33.0708,41400.0
2014-02-28 12:45:00,39.2,39.21,39.15,39.16,111800.0,33.0708,33.0793,33.0286,33.0371,111800.0
2014-02-28 12:50:00,39.16,39.16,39.13,39.14,64900.0,33.0371,33.0371,33.0118,33.0202,64900.0
2014-02-28 12:55:00,39.14,39.15,39.11,39.15,56600.0,33.0202,33.0286,32.9949,33.0286,56600.0
2014-02-28 13:00:00,39.14,39.18,39.14,39.14,49200.0,33.0202,33.0539,33.0202,33.0202,49200.0
2014-02-28 13:05:00,39.14,39.15,39.11,39.13,46800.0,33.0202,33.0286,32.9949,33.0118,46800.0
2014-02-28 13:10:00,39.13,39.13,39.12,39.12,46800.0,33.0118,33.0118,33.0033,33.0033,46800.0
2014-02-28 13:15:00,39.12,39.13,39.11,39.12,48700.0,33.0033,33.0118,32.9949,33.0033,48700.0
2014-02-28 13:20:00,39.13,39.15,39.11,39.12,58100.0,33.0118,33.0286,32.9949,33.0033,58100.0
2014-02-28 13:25:00,39.12,39.14,39.12,39.14,38000.0,33.0033,33.0202,33.0033,33.0202,38000.0
2014-02-28 13:30:00,39.13,39.16,39.12,39.16,105100.0,33.0118,33.0371,33.0033,33.0371,105100.0
2014-02-28 13:35:00,39.16,39.19,39.15,39.19,45300.0,33.0371,33.0624,33.0286,33.0624,45300.0
2014-02-28 13:40:00,39.19,39.19,39.14,39.14,70000.0,33.0624,33.0624,33.0202,33.0202,70000.0
2014-02-28 13:45:00,39.14,39.14,39.09,39.11,98200.0,33.0202,33.0202,32.978,32.9949,98200.0
2014-02-28 13:50:00,39.11,39.13,39.1,39.13,87900.0,32.9949,33.0118,32.9865,33.0118,87900.0
2014-02-28 13:55:00,39.13,39.13,39.11,39.11,44800.0,33.0118,33.0118,32.9949,32.9949,44800.0
2014-02-28 14:00:00,39.11,39.12,39.06,39.06,84100.0,32.9949,33.0033,32.9527,32.9527,84100.0
2014-02-28 14:05:00,39.07,39.1,39.05,39.06,79000.0,32.9611,32.9865,32.9443,32.9527,79000.0
2014-02-28 14:10:00,39.07,39.08,39.01,39.04,134800.0,32.9611,32.9696,32.9105,32.9358,134800.0
2014-02-28 14:15:00,39.04,39.07,39.01,39.06,175200.0,32.9358,32.9611,32.9105,32.9527,175200.0
2014-02-28 14:20:00,39.06,39.07,39.05,39.06,121700.0,32.9527,32.9611,32.9443,32.9527,121700.0
2014-02-28 14:25:00,39.05,39.08,39.04,39.07,152900.0,32.9443,32.9696,32.9358,32.9611,152900.0
2014-02-28 14:30:00,39.07,39.09,39.05,39.08,61200.0,32.9611,32.978,32.9443,32.9696,61200.0
2014-02-28 14:35:00,39.07,39.08,39.05,39.06,162500.0,32.9611,32.9696,32.9443,32.9527,162500.0
2014-02-28 14:40:00,39.06,39.09,39.06,39.09,157900.0,32.9527,32.978,32.9527,32.978,157900.0
2014-02-28 14:45:00,39.08,39.09,39.02,39.02,194000.0,32.9696,32.978,32.919,32.919,194000.0
2014-02-28 14:50:00,39.02,39.02,38.95,38.99,167700.0,32.919,32.919,32.8599,32.8936,167700.0
2014-02-28 14:55:00,38.99,39.0,38.93,38.97,205000.0,32.8936,32.9021,32.843,32.8768,205000.0
2014-02-28 15:00:00,38.97,38.97,38.79,38.87,270900.0,32.8768,32.8768,32.7249,32.7924,270900.0
2014-02-28 15:05:00,38.86,38.87,38.71,38.71,205000.0,32.784,32.7924,32.6574,32.6574,205000.0
2014-02-28 15:10:00,38.71,38.76,38.65,38.76,254000.0,32.6574,32.6996,32.6068,32.6996,254000.0
2014-02-28 15:15:00,38.76,38.85,38.75,38.83,334400.0,32.6996,32.7755,32.6912,32.7587,334400.0
2014-02-28 15:20:00,38.82,38.88,38.81,38.88,268100.0,32.7502,32.8008,32.7418,32.8008,268100.0
2014-02-28 15:25:00,38.87,38.88,38.84,38.88,228700.0,32.7924,32.8008,32.7671,32.8008,228700.0
2014-02-28 15:30:00,38.88,38.96,38.87,38.94,214900.0,32.8008,32.8683,32.7924,32.8515,214900.0
2014-02-28 15:35:00,38.94,38.94,38.9,38.93,221400.0,32.8515,32.8515,32.8177,32.843,221400.0
2014-02-28 15:40:00,38.93,39.05,38.93,39.04,302800.0,32.843,32.9443,32.843,32.9358,302800.0
2014-02-28 15:45:00,39.04,39.04,38.92,38.93,586300.0,32.9358,32.9358,32.8346,32.843,586300.0
2014-02-28 15:50:00,38.93,39.03,38.93,39.03,469700.0,32.843,32.9274,32.843,32.9274,469700.0
2014-02-28 15:55:00,39.02,39.11,38.99,39.1,1122700.0,32.919,32.9949,32.8936,32.9865,1122700.0
2014-03-03 09:30:00,38.72,38.92,38.67,38.91,594600.0,32.6659,32.8346,32.6237,32.8262,594600.0
2014-03-03 09:35:00,38.91,38.97,38.81,38.92,243700.0,32.8262,32.8768,32.7418,32.8346,243700.0
2014-03-03 09:40:00,38.92,38.98,38.86,38.95,174300.0,32.8346,32.8852,32.784,32.8599,174300.0
2014-03-03 09:45:00,38.95,38.99,38.91,38.92,185800.0,32.8599,32.8936,32.8262,32.8346,185800.0
2014-03-03 09:50:00,38.92,38.93,38.85,38.89,223800.0,32.8346,32.843,32.7755,32.8093,223800.0
2014-03-03 09:55:00,38.89,38.9,38.76,38.83,227200.0,32.8093,32.8177,32.6996,32.7587,227200.0
2014-03-03 10:00:00,38.83,38.91,38.77,38.78,192100.0,32.7587,32.8262,32.708,32.7165,192100.0
2014-03-03 10:05:00,38.78,38.81,38.74,38.76,170900.0,32.7165,32.7418,32.6827,32.6996,170900.0
2014-03-03 10:10:00,38.75,38.8,38.69,38.7,461500.0,32.6912,32.7334,32.6406,32.649,461500.0
2014-03-03 10:15:00,38.7,38.71,38.61,38.71,159800.0,32.649,32.6574,32.5731,32.6574,159800.0
2014-03-03 10:20:00,38.71,38.71,38.65,38.69,155300.0,32.6574,32.6574,32.6068,32.6406,155300.0
2014-03-03 10:25:00,38.68,38.81,38.67,38.79,177300.0,32.6321,32.7418,32.6237,32.7249,177300.0
2014-03-03 10:30:00,38.79,38.81,38.66,38.67,161000.0,32.7249,32.7418,32.6152,32.6237,161000.0
2014-03-03 10:35:00,38.68,38.68,38.61,38.63,146700.0,32.6321,32.6321,32.5731,32.5899,146700.0
2014-03-03 10:40:00,38.63,38.71,38.62,38.69,127900.0,32.5899,32.6574,32.5815,32.6406,127900.0
2014-03-03 10:45:00,38.69,38.7,38.65,38.66,83100.0,32.6406,32.649,32.6068,32.6152,83100.0
2014-03-03 10:50:00,38.67,38.72,38.66,38.7,144800.0,32.6237,32.6659,32.6152,32.649,144800.0
2014-03-03 10:55:00,38.71,38.77,38.7,38.75,105200.0,32.6574,32.708,32.649,32.6912,105200.0
2014-03-03 11:00:00,38.76,38.77,38.71,38.72,106500.0,32.6996,32.708,32.6574,32.6659,106500.0
2014-03-03 11:05:00,38.72,38.72,38.59,38.65,208600.0,32.6659,32.6659,32.5562,32.6068,208600.0
2014-03-03 11:10:00,38.65,38.67,38.62,38.64,115400.0,32.6068,32.6237,32.5815,32.5984,115400.0
2014-03-03 11:15:00,38.63,38.66,38.59,38.62,84600.0,32.5899,32.6152,32.5562,32.5815,84600.0
2014-03-03 11:20:00,38.62,38.72,38.62,38.7,108500.0,32.5815,32.6659,32.5815,32.649,108500.0
2014-03-03 11:25:00,38.71,38.75,38.65,38.65,129700.0,32.6574,32.6912,32.6068,32.6068,129700.0
2014-03-03 11:30:00,38.66,38.67,38.58,38.59,165100.0,32.6152,32.6237,32.5478,32.5562,165100.0
2014-03-03 11:35:00,38.59,38.6,38.53,38.54,85700.0,32.5562,32.5646,32.5056,32.514,85700.0
2014-03-03 11:40:00,38.54,38.6,38.52,38.55,98000.0,32.514,32.5646,32.4971,32.5224,98000.0
2014-03-03 11:45:00,38.54,38.54,38.48,38.53,110500.0,32.514,32.514,32.4634,32.5056,110500.0
2014-03-03 11:50:00,38.54,38.55,38.51,38.55,40200.0,32.514,32.5224,32.4887,32.5224,40200.0
2014-03-03 11:55:00,38.55,38.55,38.47,38.48,82500.0,32.5224,32.5224,32.455,32.4634,82500.0
2014-03-03 12:00:00,38.48,38.5,38.41,38.43,182900.0,32.4634,32.4803,32.4043,32.4212,182900.0
2014-03-03 12:05:00,38.42,38.46,38.41,38.42,104700.0,32.4128,32.4465,32.4043,32.4128,104700.0
2014-03-03 12:10:00,38.43,38.54,38.38,38.5,306400.0,32.4212,32.514,32.379,32.4803,306400.0
2014-03-03 12:15:00,38.5,38.51,38.42,38.43,154500.0,32.4803,32.4887,32.4128,32.4212,154500.0
2014-03-03 12:20:00,38.43,38.47,38.41,38.45,110100.0,32.4212,32.455,32.4043,32.4381,110100.0
2014-03-03 12:25:00,38.47,38.49,38.44,38.46,65600.0,32.455,32.4718,32.4296,32.4465,65600.0
2014-03-03 12:30:00,38.46,38.48,38.41,38.42,97200.0,32.4465,32.4634,32.4043,32.4128,97200.0
2014-03-03 12:35:00,38.43,38.47,38.42,38.45,234800.0,32.4212,32.455,32.4128,32.4381,234800.0
2014-03-03 12:40:00,38.45,38.48,38.44,38.48,52000.0,32.4381,32.4634,32.4296,32.4634,52000.0
2014-03-03 12:45:00,38.48,38.49,38.45,38.46,75300.0,32.4634,32.4718,32.4381,32.4465,75300.0
2014-03-03 12:50:00,38.45,38.48,38.45,38.48,44700.0,32.4381,32.4634,32.4381,32.4634,44700.0
2014-03-03 12:55:00,38.48,38.49,38.46,38.48,74500.0,32.4634,32.4718,32.4465,32.4634,74500.0
2014-03-03 13:00:00,38.48,38.52,38.48,38.5,162700.0,32.4634,32.4971,32.4634,32.4803,162700.0
2014-03-03 13:05:00,38.49,38.52,38.48,38.52,64400.0,32.4718,32.4971,32.4634,32.4971,64400.0
2014-03-03 13:10:00,38.51,38.53,38.48,38.48,161000.0,32.4887,32.5056,32.4634,32.4634,161000.0
2014-03-03 13:15:00,38.48,38.54,38.47,38.54,91400.0,32.4634,32.514,32.455,32.514,91400.0
2014-03-03 13:20:00,38.54,38.56,38.53,38.56,56900.0,32.514,32.5309,32.5056,32.5309,56900.0
2014-03-03 13:25:00,38.55,38.63,38.55,38.6,144500.0,32.5224,32.5899,32.5224,32.5646,144500.0
2014-03-03 13:30:00,38.59,38.6,38.52,38.52,77100.0,32.5562,32.5646,32.4971,32.4971,77100.0
2014-03-03 13:35:00,38.52,38.54,38.52,38.52,26100.0,32.4971,32.514,32.4971,32.4971,26100.0
2014-03-03 13:40:00,38.52,38.54,38.49,38.52,66500.0,32.4971,32.514,32.4718,32.4971,66500.0
2014-03-03 13:45:00,38.51,38.52,38.49,38.52,58600.0,32.4887,32.4971,32.4718,32.4971,58600.0
2014-03-03 13:50:00,38.52,38.53,38.49,38.5,97700.0,32.4971,32.5056,32.4718,32.4803,97700.0
2014-03-03 13:55:00,38.5,38.56,38.49,38.53,180100.0,32.4803,32.5309,32.4718,32.5056,180100.0
2014-03-03 14:00:00,38.53,38.55,38.52,38.53,133000.0,32.5056,32.5224,32.4971,32.5056,133000.0
2014-03-03 14:05:00,38.54,38.54,38.48,38.5,85800.0,32.514,32.514,32.4634,32.4803,85800.0
2014-03-03 14:10:00,38.5,38.56,38.49,38.55,90100.0,32.4803,32.5309,32.4718,32.5224,90100.0
2014-03-03 14:15:00,38.55,38.56,38.5,38.5,86300.0,32.5224,32.5309,32.4803,32.4803,86300.0
2014-03-03 14:20:00,38.51,38.53,38.49,38.52,84500.0,32.4887,32.5056,32.4718,32.4971,84500.0
2014-03-03 14:25:00,38.52,38.54,38.48,38.48,98500.0,32.4971,32.514,32.4634,32.4634,98500.0
2014-03-03 14:30:00,38.48,38.51,38.45,38.5,107600.0,32.4634,32.4887,32.4381,32.4803,107600.0
2014-03-03 14:35:00,38.5,38.52,38.49,38.51,38400.0,32.4803,32.4971,32.4718,32.4887,38400.0
2014-03-03 14:40:00,38.51,38.57,38.5,38.53,130400.0,32.4887,32.5393,32.4803,32.5056,130400.0
2014-03-03 14:45:00,38.52,38.6,38.52,38.58,152100.0,32.4971,32.5646,32.4971,32.5478,152100.0
2014-03-03 14:50:00,38.58,38.66,38.57,38.66,115000.0,32.5478,32.6152,32.5393,32.6152,115000.0
2014-03-03 14:55:00,38.66,38.66,38.58,38.63,67400.0,32.6152,32.6152,32.5478,32.5899,67400.0
2014-03-03 15:00:00,38.63,38.63,38.56,38.56,82300.0,32.5899,32.5899,32.5309,32.5309,82300.0
2014-03-03 15:05:00,38.56,38.56,38.5,38.52,201300.0,32.5309,32.5309,32.4803,32.4971,201300.0
2014-03-03 15:10:00,38.52,38.52,38.43,38.47,197000.0,32.4971,32.4971,32.4212,32.455,197000.0
2014-03-03 15:15:00,38.48,38.5,38.45,38.49,98500.0,32.4634,32.4803,32.4381,32.4718,98500.0
2014-03-03 15:20:00,38.5,38.5,38.44,38.48,196200.0,32.4803,32.4803,32.4296,32.4634,196200.0
2014-03-03 15:25:00,38.47,38.5,38.4,38.46,208000.0,32.455,32.4803,32.3959,32.4465,208000.0
2014-03-03 15:30:00,38.45,38.47,38.43,38.44,154000.0,32.4381,32.455,32.4212,32.4296,154000.0
2014-03-03 15:35:00,38.44,38.48,38.43,38.44,158400.0,32.4296,32.4634,32.4212,32.4296,158400.0
2014-03-03 15:40:00,38.44,38.52,38.44,38.51,313000.0,32.4296,32.4971,32.4296,32.4887,313000.0
2014-03-03 15:45:00,38.52,38.57,38.45,38.45,328200.0,32.4971,32.5393,32.4381,32.4381,328200.0
2014-03-03 15:50:00,38.45,38.51,38.45,38.48,384500.0,32.4381,32.4887,32.4381,32.4634,384500.0
2014-03-03 15:55:00,38.48,38.51,38.46,38.51,677100.0,32.4634,32.4887,32.4465,32.4887,677100.0
2014-03-04 09:30:00,39.14,39.26,39.1,39.24,619600.0,33.0202,33.1214,32.9865,33.1046,619600.0
2014-03-04 09:35:00,39.24,39.25,39.16,39.21,300900.0,33.1046,33.113,33.0371,33.0793,300900.0
2014-03-04 09:40:00,39.22,39.22,39.07,39.08,191800.0,33.0877,33.0877,32.9611,32.9696,191800.0
2014-03-04 09:45:00,39.08,39.12,39.06,39.08,345900.0,32.9696,33.0033,32.9527,32.9696,345900.0
2014-03-04 09:50:00,39.09,39.18,39.08,39.15,295700.0,32.978,33.0539,32.9696,33.0286,295700.0
2014-03-04 09:55:00,39.15,39.18,39.13,39.15,187000.0,33.0286,33.0539,33.0118,33.0286,187000.0
2014-03-04 10:00:00,39.15,39.18,39.11,39.11,183800.0,33.0286,33.0539,32.9949,32.9949,183800.0
2014-03-04 10:05:00,39.11,39.13,39.09,39.11,136900.0,32.9949,33.0118,32.978,32.9949,136900.0
2014-03-04 10:10:00,39.11,39.16,39.1,39.15,129600.0,32.9949,33.0371,32.9865,33.0286,129600.0
2014-03-04 10:15:00,39.16,39.21,39.15,39.19,146300.0,33.0371,33.0793,33.0286,33.0624,146300.0
2014-03-04 10:20:00,39.2,39.28,39.2,39.24,145500.0,33.0708,33.1383,33.0708,33.1046,145500.0
2014-03-04 10:25:00,39.25,39.26,39.22,39.23,103900.0,33.113,33.1214,33.0877,33.0961,103900.0
2014-03-04 10:30:00,39.23,39.25,39.21,39.23,77700.0,33.0961,33.113,33.0793,33.0961,77700.0
2014-03-04 10:35:00,39.23,39.28,39.22,39.28,125300.0,33.0961,33.1383,33.0877,33.1383,125300.0
2014-03-04 10:40:00,39.28,39.3,39.27,39.29,177500.0,33.1383,33.1552,33.1299,33.1467,177500.0
2014-03-04 10:45:00,39.29,39.32,39.23,39.23,106700.0,33.1467,33.1721,33.0961,33.0961,106700.0
2014-03-04 10:50:00,39.23,39.24,39.22,39.24,82200.0,33.0961,33.1046,33.0877,33.1046,82200.0
2014-03-04 10:55:00,39.23,39.25,39.23,39.25,84900.0,33.0961,33.113,33.0961,33.113,84900.0
2014-03-04 11:00:00,39.25,39.27,39.24,39.27,175800.0,33.113,33.1299,33.1046,33.1299,175800.0
2014-03-04 11:05:00,39.27,39.3,39.25,39.26,114400.0,33.1299,33.1552,33.113,33.1214,114400.0
2014-03-04 11:10:00,39.26,39.27,39.25,39.27,77400.0,33.1214,33.1299,33.113,33.1299,77400.0
2014-03-04 11:15:00,39.27,39.29,39.26,39.27,63000.0,33.1299,33.1467,33.1214,33.1299,63000.0
2014-03-04 11:20:00,39.27,39.29,39.25,39.25,84000.0,33.1299,33.1467,33.113,33.113,84000.0
2014-03-04 11:25:00,39.25,39.27,39.24,39.26,123400.0,33.113,33.1299,33.1046,33.1214,123400.0
2014-03-04 11:30:00,39.26,39.28,39.24,39.28,122400.0,33.1214,33.1383,33.1046,33.1383,122400.0
2014-03-04 11:35:00,39.27,39.3,39.23,39.25,96700.0,33.1299,33.1552,33.0961,33.113,96700.0
2014-03-04 11:40:00,39.25,39.25,39.23,39.25,116900.0,33.113,33.113,33.0961,33.113,116900.0
2014-03-04 11:45:00,39.24,39.27,39.24,39.25,90600.0,33.1046,33.1299,33.1046,33.113,90600.0
2014-03-04 11:50:00,39.25,39.29,39.25,39.28,54200.0,33.113,33.1467,33.113,33.1383,54200.0
2014-03-04 11:55:00,39.29,39.31,39.28,39.31,78500.0,33.1467,33.1636,33.1383,33.1636,78500.0
2014-03-04 12:00:00,39.3,39.33,39.3,39.3,96400.0,33.1552,33.1805,33.1552,33.1552,96400.0
2014-03-04 12:05:00,39.3,39.31,39.28,39.29,39100.0,33.1552,33.1636,33.1383,33.1467,39100.0
2014-03-04 12:10:00,39.29,39.32,39.28,39.31,81800.0,33.1467,33.1721,33.1383,33.1636,81800.0
2014-03-04 12:15:00,39.32,39.37,39.3,39.36,107100.0,33.1721,33.2142,33.1552,33.2058,107100.0
2014-03-04 12:20:00,39.36,39.38,39.31,39.32,96900.0,33.2058,33.2227,33.1636,33.1721,96900.0
2014-03-04 12:25:00,39.32,39.34,39.32,39.33,68300.0,33.1721,33.1889,33.1721,33.1805,68300.0
2014-03-04 12:30:00,39.33,39.34,39.29,39.31,106100.0,33.1805,33.1889,33.1467,33.1636,106100.0
2014-03-04 12:35:00,39.31,39.36,39.29,39.35,150900.0,33.1636,33.2058,33.1467,33.1974,150900.0
2014-03-04 12:40:00,39.34,39.35,39.29,39.3,67300.0,33.1889,33.1974,33.1467,33.1552,67300.0
2014-03-04 12:45:00,39.31,39.33,39.3,39.3,36200.0,33.1636,33.1805,33.1552,33.1552,36200.0
2014-03-04 12:50:00,39.3,39.31,39.27,39.27,45100.0,33.1552,33.1636,33.1299,33.1299,45100.0
2014-03-04 12:55:00,39.28,39.32,39.27,39.32,64200.0,33.1383,33.1721,33.1299,33.1721,64200.0
2014-03-04 13:00:00,39.32,39.34,39.3,39.34,98200.0,33.1721,33.1889,33.1552,33.1889,98200.0
2014-03-04 13:05:00,39.34,39.37,39.33,39.36,110000.0,33.1889,33.2142,33.1805,33.2058,110000.0
2014-03-04 13:10:00,39.35,39.38,39.35,39.37,81800.0,33.1974,33.2227,33.1974,33.2142,81800.0
2014-03-04 13:15:00,39.36,39.37,39.33,39.34,128700.0,33.2058,33.2142,33.1805,33.1889,128700.0
2014-03-04 13:20:00,39.35,39.35,39.31,39.32,71700.0,33.1974,33.1974,33.1636,33.1721,71700.0
2014-03-04 13:25:00,39.31,39.36,39.31,39.35,49600.0,33.1636,33.2058,33.1636,33.1974,49600.0
2014-03-04 13:30:00,39.35,39.37,39.34,39.36,105900.0,33.1974,33.2142,33.1889,33.2058,105900.0
2014-03-04 13:35:00,39.36,39.36,39.33,39.35,159200.0,33.2058,33.2058,33.1805,33.1974,159200.0
2014-03-04 13:40:00,39.34,39.36,39.33,39.33,60100.0,33.1889,33.2058,33.1805,33.1805,60100.0
2014-03-04 13:45:00,39.33,39.36,39.25,39.26,208400.0,33.1805,33.2058,33.113,33.1214,208400.0
2014-03-04 13:50:00,39.25,39.27,39.22,39.24,216600.0,33.113,33.1299,33.0877,33.1046,216600.0
2014-03-04 13:55:00,39.25,39.3,39.25,39.26,113500.0,33.113,33.1552,33.113,33.1214,113500.0
2014-03-04 14:00:00,39.26,39.27,39.2,39.22,134500.0,33.1214,33.1299,33.0708,33.0877,134500.0
2014-03-04 14:05:00,39.21,39.24,39.2,39.23,108200.0,33.0793,33.1046,33.0708,33.0961,108200.0
2014-03-04 14:10:00,39.24,39.26,39.22,39.26,42500.0,33.1046,33.1214,33.0877,33.1214,42500.0
2014-03-04 14:15:00,39.25,39.28,39.24,39.27,96100.0,33.113,33.1383,33.1046,33.1299,96100.0
2014-03-04 14:20:00,39.26,39.31,39.24,39.3,117500.0,33.1214,33.1636,33.1046,33.1552,117500.0
2014-03-04 14:25:00,39.3,39.34,39.29,39.33,101900.0,33.1552,33.1889,33.1467,33.1805,101900.0
2014-03-04 14:30:00,39.33,39.37,39.33,39.35,89400.0,33.1805,33.2142,33.1805,33.1974,89400.0
2014-03-04 14:35:00,39.34,39.35,39.28,39.3,145300.0,33.1889,33.1974,33.1383,33.1552,145300.0
2014-03-04 14:40:00,39.3,39.33,39.29,39.31,56400.0,33.1552,33.1805,33.1467,33.1636,56400.0
2014-03-04 14:45:00,39.31,39.35,39.3,39.33,124400.0,33.1636,33.1974,33.1552,33.1805,124400.0
2014-03-04 14:50:00,39.33,39.4,39.33,39.39,174400.0,33.1805,33.2395,33.1805,33.2311,174400.0
2014-03-04 14:55:00,39.39,39.45,39.39,39.43,270900.0,33.2311,33.2817,33.2311,33.2649,270900.0
2014-03-04 15:00:00,39.43,39.44,39.41,39.42,171500.0,33.2649,33.2733,33.248,33.2564,171500.0
2014-03-04 15:05:00,39.41,39.42,39.4,39.41,77900.0,33.248,33.2564,33.2395,33.248,77900.0
2014-03-04 15:10:00,39.4,39.44,39.4,39.41,185400.0,33.2395,33.2733,33.2395,33.248,185400.0
2014-03-04 15:15:00,39.4,39.5,39.39,39.49,250300.0,33.2395,33.3239,33.2311,33.3155,250300.0
2014-03-04 15:20:00,39.49,39.5,39.47,39.48,221600.0,33.3155,33.3239,33.2986,33.307,221600.0
2014-03-04 15:25:00,39.47,39.47,39.43,39.47,219300.0,33.2986,33.2986,33.2649,33.2986,219300.0
2014-03-04 15:30:00,39.46,39.47,39.45,39.47,185300.0,33.2902,33.2986,33.2817,33.2986,185300.0
2014-03-04 15:35:00,39.47,39.48,39.43,39.43,205000.0,33.2986,33.307,33.2649,33.2649,205000.0
2014-03-04 15:40:00,39.43,39.5,39.42,39.5,264100.0,33.2649,33.3239,33.2564,33.3239,264100.0
2014-03-04 15:45:00,39.49,39.5,39.41,39.44,340000.0,33.3155,33.3239,33.248,33.2733,340000.0
2014-03-04 15:50:00,39.45,39.46,39.43,39.46,445200.0,33.2817,33.2902,33.2649,33.2902,445200.0
2014-03-04 15:55:00,39.46,39.46,39.38,39.4,831200.0,33.2902,33.2902,33.2227,33.2395,831200.0
2014-03-05 09:30:00,39.41,39.45,39.34,39.37,237600.0,33.248,33.2817,33.1889,33.2142,237600.0
2014-03-05 09:35:00,39.37,39.41,39.3,39.41,170700.0,33.2142,33.248,33.1552,33.248,170700.0
2014-03-05 09:40:00,39.41,39.44,39.32,39.44,272200.0,33.248,33.2733,33.1721,33.2733,272200.0
2014-03-05 09:45:00,39.44,39.48,39.43,39.46,237800.0,33.2733,33.307,33.2649,33.2902,237800.0
2014-03-05 09:50:00,39.46,39.5,39.46,39.49,149600.0,33.2902,33.3239,33.2902,33.3155,149600.0
2014-03-05 09:55:00,39.5,39.55,39.45,39.47,274500.0,33.3239,33.3661,33.2817,33.2986,274500.0
2014-03-05 10:00:00,39.48,39.5,39.43,39.5,270900.0,33.307,33.3239,33.2649,33.3239,270900.0
2014-03-05 10:05:00,39.5,39.57,39.5,39.51,297200.0,33.3239,33.383,33.3239,33.3323,297200.0
2014-03-05 10:10:00,39.51,39.52,39.44,39.46,144900.0,33.3323,33.3408,33.2733,33.2902,144900.0
2014-03-05 10:15:00,39.45,39.48,39.44,39.46,151300.0,33.2817,33.307,33.2733,33.2902,151300.0
2014-03-05 10:20:00,39.46,39.57,39.46,39.55,192100.0,33.2902,33.383,33.2902,33.3661,192100.0
2014-03-05 10:25:00,39.56,39.6,39.53,39.55,187000.0,33.3745,33.4083,33.3492,33.3661,187000.0
2014-03-05 10:30:00,39.54,39.6,39.54,39.59,102900.0,33.3577,33.4083,33.3577,33.3998,102900.0
2014-03-05 10:35:00,39.6,39.6,39.56,39.58,113300.0,33.4083,33.4083,33.3745,33.3914,113300.0
2014-03-05 10:40:00,39.58,39.63,39.58,39.6,138500.0,33.3914,33.4336,33.3914,33.4083,138500.0
2014-03-05 10:45:00,39.61,39.63,39.53,39.57,252800.0,33.4167,33.4336,33.3492,33.383,252800.0
2014-03-05 10:50:00,39.57,39.59,39.55,39.56,193600.0,33.383,33.3998,33.3661,33.3745,193600.0
2014-03-05 10:55:00,39.56,39.57,39.54,39.57,160900.0,33.3745,33.383,33.3577,33.383,160900.0
2014-03-05 11:00:00,39.58,39.65,39.57,39.63,120300.0,33.3914,33.4505,33.383,33.4336,120300.0
2014-03-05 11:05:00,39.63,39.63,39.58,39.59,114700.0,33.4336,33.4336,33.3914,33.3998,114700.0
2014-03-05 11:10:00,39.59,39.6,39.57,39.58,95600.0,33.3998,33.4083,33.383,33.3914,95600.0
2014-03-05 11:15:00,39.58,39.6,39.56,39.58,101400.0,33.3914,33.4083,33.3745,33.3914,101400.0
2014-03-05 11:20:00,39.57,39.59,39.54,39.55,107400.0,33.383,33.3998,33.3577,33.3661,107400.0
2014-03-05 11:25:00,39.55,39.59,39.54,39.58,573000.0,33.3661,33.3998,33.3577,33.3914,573000.0
2014-03-05 11:30:00,39.58,39.6,39.57,39.59,80000.0,33.3914,33.4083,33.383,33.3998,80000.0
2014-03-05 11:35:00,39.6,39.64,39.59,39.64,120600.0,33.4083,33.442,33.3998,33.442,120600.0
2014-03-05 11:40:00,39.63,39.67,39.61,39.66,117600.0,33.4336,33.4673,33.4167,33.4589,117600.0
2014-03-05 11:45:00,39.66,39.69,39.65,39.66,135700.0,33.4589,33.4842,33.4505,33.4589,135700.0
2014-03-05 11:50:00,39.66,39.69,39.64,39.65,96200.0,33.4589,33.4842,33.442,33.4505,96200.0
2014-03-05 11:55:00,39.65,39.65,39.6,39.6,70200.0,33.4505,33.4505,33.4083,33.4083,70200.0
2014-03-05 12:00:00,39.6,39.63,39.6,39.63,61600.0,33.4083,33.4336,33.4083,33.4336,61600.0
2014-03-05 12:05:00,39.63,39.63,39.6,39.62,81400.0,33.4336,33.4336,33.4083,33.4251,81400.0
2014-03-05 12:10:00,39.62,39.63,39.6,39.6,109400.0,33.4251,33.4336,33.4083,33.4083,109400.0
2014-03-05 12:15:00,39.6,39.63,39.6,39.62,95600.0,33.4083,33.4336,33.4083,33.4251,95600.0
2014-03-05 12:20:00,39.61,39.62,39.61,39.61,29600.0,33.4167,33.4251,33.4167,33.4167,29600.0
2014-03-05 12:25:00,39.61,39.63,39.59,39.6,118400.0,33.4167,33.4336,33.3998,33.4083,118400.0
2014-03-05 12:30:00,39.61,39.61,39.6,39.61,53900.0,33.4167,33.4167,33.4083,33.4167,53900.0
2014-03-05 12:35:00,39.61,39.67,39.61,39.67,98400.0,33.4167,33.4673,33.4167,33.4673,98400.0
2014-03-05 12:40:00,39.67,39.67,39.65,39.65,136100.0,33.4673,33.4673,33.4505,33.4505,136100.0
2014-03-05 12:45:00,39.64,39.68,39.64,39.67,43200.0,33.442,33.4758,33.442,33.4673,43200.0
2014-03-05 12:50:00,39.67,39.68,39.63,39.65,125300.0,33.4673,33.4758,33.4336,33.4505,125300.0
2014-03-05 12:55:00,39.65,39.65,39.62,39.62,43300.0,33.4505,33.4505,33.4251,33.4251,43300.0
2014-03-05 13:00:00,39.62,39.65,39.62,39.63,92300.0,33.4251,33.4505,33.4251,33.4336,92300.0
2014-03-05 13:05:00,39.63,39.65,39.62,39.65,63600.0,33.4336,33.4505,33.4251,33.4505,63600.0
2014-03-05 13:10:00,39.65,39.69,39.64,39.68,132800.0,33.4505,33.4842,33.442,33.4758,132800.0
2014-03-05 13:15:00,39.68,39.69,39.67,39.69,111900.0,33.4758,33.4842,33.4673,33.4842,111900.0
2014-03-05 13:20:00,39.68,39.7,39.68,39.7,109400.0,33.4758,33.4926,33.4758,33.4926,109400.0
2014-03-05 13:25:00,39.69,39.7,39.67,39.68,87800.0,33.4842,33.4926,33.4673,33.4758,87800.0
2014-03-05 13:30:00,39.69,39.69,39.65,39.67,183200.0,33.4842,33.4842,33.4505,33.4673,183200.0
2014-03-05 13:35:00,39.68,39.68,39.61,39.61,173300.0,33.4758,33.4758,33.4167,33.4167,173300.0
2014-03-05 13:40:00,39.61,39.62,39.59,39.59,37300.0,33.4167,33.4251,33.3998,33.3998,37300.0
2014-03-05 13:45:00,39.59,39.6,39.54,39.56,71700.0,33.3998,33.4083,33.3577,33.3745,71700.0
2014-03-05 13:50:00,39.56,39.56,39.5,39.52,115900.0,33.3745,33.3745,33.3239,33.3408,115900.0
2014-03-05 13:55:00,39.53,39.53,39.49,39.51,84800.0,33.3492,33.3492,33.3155,33.3323,84800.0
2014-03-05 14:00:00,39.52,39.56,39.51,39.55,128100.0,33.3408,33.3745,33.3323,33.3661,128100.0
2014-03-05 14:05:00,39.54,39.58,39.53,39.56,128700.0,33.3577,33.3914,33.3492,33.3745,128700.0
2014-03-05 14:10:00,39.56,39.58,39.53,39.53,81300.0,33.3745,33.3914,33.3492,33.3492,81300.0
2014-03-05 14:15:00,39.54,39.54,39.49,39.52,66800.0,33.3577,33.3577,33.3155,33.3408,66800.0
2014-03-05 14:20:00,39.52,39.55,39.52,39.55,106900.0,33.3408,33.3661,33.3408,33.3661,106900.0
2014-03-05 14:25:00,39.55,39.55,39.54,39.54,27200.0,33.3661,33.3661,33.3577,33.3577,27200.0
2014-03-05 14:30:00,39.54,39.55,39.53,39.55,86300.0,33.3577,33.3661,33.3492,33.3661,86300.0
2014-03-05 14:35:00,39.54,39.58,39.53,39.58,103300.0,33.3577,33.3914,33.3492,33.3914,103300.0
2014-03-05 14:40:00,39.58,39.58,39.56,39.56,152200.0,33.3914,33.3914,33.3745,33.3745,152200.0
2014-03-05 14:45:00,39.56,39.57,39.55,39.57,71800.0,33.3745,33.383,33.3661,33.383,71800.0
2014-03-05 14:50:00,39.57,39.57,39.55,39.57,117900.0,33.383,33.383,33.3661,33.383,117900.0
2014-03-05 14:55:00,39.56,39.59,39.56,39.57,98200.0,33.3745,33.3998,33.3745,33.383,98200.0
2014-03-05 15:00:00,39.57,39.58,39.52,39.52,85900.0,33.383,33.3914,33.3408,33.3408,85900.0
2014-03-05 15:05:00,39.52,39.55,39.51,39.51,108500.0,33.3408,33.3661,33.3323,33.3323,108500.0
2014-03-05 15:10:00,39.51,39.53,39.5,39.53,115900.0,33.3323,33.3492,33.3239,33.3492,115900.0
2014-03-05 15:15:00,39.52,39.52,39.5,39.5,60500.0,33.3408,33.3408,33.3239,33.3239,60500.0
2014-03-05 15:20:00,39.5,39.55,39.5,39.55,78700.0,33.3239,33.3661,33.3239,33.3661,78700.0
2014-03-05 15:25:00,39.55,39.57,39.54,39.55,125700.0,33.3661,33.383,33.3577,33.3661,125700.0
2014-03-05 15:30:00,39.55,39.59,39.54,39.59,172600.0,33.3661,33.3998,33.3577,33.3998,172600.0
2014-03-05 15:35:00,39.59,39.59,39.53,39.54,134300.0,33.3998,33.3998,33.3492,33.3577,134300.0
2014-03-05 15:40:00,39.55,39.56,39.52,39.52,93100.0,33.3661,33.3745,33.3408,33.3408,93100.0
2014-03-05 15:45:00,39.53,39.56,39.5,39.53,255700.0,33.3492,33.3745,33.3239,33.3492,255700.0
2014-03-05 15:50:00,39.53,39.54,39.51,39.53,157300.0,33.3492,33.3577,33.3323,33.3492,157300.0
2014-03-05 15:55:00,39.53,39.54,39.49,39.51,452700.0,33.3492,33.3577,33.3155,33.3323,452700.0
2014-03-06 09:30:00,39.68,39.73,39.66,39.7,303900.0,33.4758,33.5179,33.4589,33.4926,303900.0
2014-03-06 09:35:00,39.7,39.75,39.63,39.74,413100.0,33.4926,33.5348,33.4336,33.5264,413100.0
2014-03-06 09:40:00,39.74,39.74,39.69,39.7,107400.0,33.5264,33.5264,33.4842,33.4926,107400.0
2014-03-06 09:45:00,39.7,39.7,39.67,39.7,135600.0,33.4926,33.4926,33.4673,33.4926,135600.0
2014-03-06 09:50:00,39.7,39.8,39.69,39.79,388100.0,33.4926,33.577,33.4842,33.5686,388100.0
2014-03-06 09:55:00,39.8,39.85,39.79,39.84,146900.0,33.577,33.6192,33.5686,33.6107,146900.0
2014-03-06 10:00:00,39.82,39.85,39.76,39.8,177900.0,33.5939,33.6192,33.5433,33.577,177900.0
2014-03-06 10:05:00,39.8,39.82,39.72,39.73,100800.0,33.577,33.5939,33.5095,33.5179,100800.0
2014-03-06 10:10:00,39.73,39.77,39.65,39.67,169700.0,33.5179,33.5517,33.4505,33.4673,169700.0
2014-03-06 10:15:00,39.67,39.7,39.63,39.65,82700.0,33.4673,33.4926,33.4336,33.4505,82700.0
2014-03-06 10:20:00,39.65,39.67,39.62,39.64,119300.0,33.4505,33.4673,33.4251,33.442,119300.0
2014-03-06 10:25:00,39.64,39.68,39.61,39.68,145100.0,33.442,33.4758,33.4167,33.4758,145100.0
2014-03-06 10:30:00,39.68,39.68,39.59,39.61,171600.0,33.4758,33.4758,33.3998,33.4167,171600.0
2014-03-06 10:35:00,39.61,39.64,39.6,39.6,71300.0,33.4167,33.442,33.4083,33.4083,71300.0
2014-03-06 10:40:00,39.61,39.63,39.58,39.62,74400.0,33.4167,33.4336,33.3914,33.4251,74400.0
2014-03-06 10:45:00,39.62,39.64,39.61,39.63,53400.0,33.4251,33.442,33.4167,33.4336,53400.0
2014-03-06 10:50:00,39.63,39.71,39.62,39.66,128700.0,33.4336,33.5011,33.4251,33.4589,128700.0
2014-03-06 10:55:00,39.67,39.67,39.6,39.61,169500.0,33.4673,33.4673,33.4083,33.4167,169500.0
2014-03-06 11:00:00,39.6,39.61,39.55,39.57,191900.0,33.4083,33.4167,33.3661,33.383,191900.0
2014-03-06 11:05:00,39.57,39.58,39.55,39.57,79800.0,33.383,33.3914,33.3661,33.383,79800.0
2014-03-06 11:10:00,39.56,39.58,39.54,39.56,167400.0,33.3745,33.3914,33.3577,33.3745,167400.0
2014-03-06 11:15:00,39.57,39.58,39.56,39.56,73800.0,33.383,33.3914,33.3745,33.3745,73800.0
2014-03-06 11:20:00,39.57,39.58,39.54,39.58,92800.0,33.383,33.3914,33.3577,33.3914,92800.0
2014-03-06 11:25:00,39.58,39.58,39.5,39.5,171400.0,33.3914,33.3914,33.3239,33.3239,171400.0
2014-03-06 11:30:00,39.5,39.55,39.5,39.53,413500.0,33.3239,33.3661,33.3239,33.3492,413500.0
2014-03-06 11:35:00,39.53,39.54,39.51,39.52,71700.0,33.3492,33.3577,33.3323,33.3408,71700.0
2014-03-06 11:40:00,39.52,39.53,39.5,39.52,39000.0,33.3408,33.3492,33.3239,33.3408,39000.0
2014-03-06 11:45:00,39.52,39.53,39.5,39.52,70600.0,33.3408,33.3492,33.3239,33.3408,70600.0
2014-03-06 11:50:00,39.53,39.54,39.51,39.52,60600.0,33.3492,33.3577,33.3323,33.3408,60600.0
2014-03-06 11:55:00,39.52,39.57,39.52,39.55,205400.0,33.3408,33.383,33.3408,33.3661,205400.0
2014-03-06 12:00:00,39.55,39.56,39.55,39.56,38700.0,33.3661,33.3745,33.3661,33.3745,38700.0
2014-03-06 12:05:00,39.55,39.56,39.54,39.54,115700.0,33.3661,33.3745,33.3577,33.3577,115700.0
2014-03-06 12:10:00,39.55,39.56,39.54,39.54,59800.0,33.3661,33.3745,33.3577,33.3577,59800.0
2014-03-06 12:15:00,39.54,39.57,39.54,39.55,71000.0,33.3577,33.383,33.3577,33.3661,71000.0
2014-03-06 12:20:00,39.55,39.56,39.54,39.54,45800.0,33.3661,33.3745,33.3577,33.3577,45800.0
2014-03-06 12:25:00,39.55,39.55,39.53,39.54,90300.0,33.3661,33.3661,33.3492,33.3577,90300.0
2014-03-06 12:30:00,39.54,39.56,39.54,39.54,35800.0,33.3577,33.3745,33.3577,33.3577,35800.0
2014-03-06 12:35:00,39.55,39.55,39.53,39.54,86500.0,33.3661,33.3661,33.3492,33.3577,86500.0
2014-03-06 12:40:00,39.53,39.55,39.52,39.53,86700.0,33.3492,33.3661,33.3408,33.3492,86700.0
2014-03-06 12:45:00,39.53,39.54,39.52,39.53,48500.0,33.3492,33.3577,33.3408,33.3492,48500.0
2014-03-06 12:50:00,39.54,39.57,39.53,39.56,552200.0,33.3577,33.383,33.3492,33.3745,552200.0
2014-03-06 12:55:00,39.56,39.6,39.55,39.58,279900.0,33.3745,33.4083,33.3661,33.3914,279900.0
2014-03-06 13:00:00,39.59,39.63,39.58,39.6,139700.0,33.3998,33.4336,33.3914,33.4083,139700.0
2014-03-06 13:05:00,39.6,39.64,39.59,39.63,256000.0,33.4083,33.442,33.3998,33.4336,256000.0
2014-03-06 13:10:00,39.64,39.65,39.6,39.6,91600.0,33.442,33.4505,33.4083,33.4083,91600.0
2014-03-06 13:15:00,39.6,39.61,39.59,39.59,58500.0,33.4083,33.4167,33.3998,33.3998,58500.0
2014-03-06 13:20:00,39.59,39.59,39.57,39.58,57600.0,33.3998,33.3998,33.383,33.3914,57600.0
2014-03-06 13:25:00,39.58,39.59,39.57,39.58,78600.0,33.3914,33.3998,33.383,33.3914,78600.0
2014-03-06 13:30:00,39.58,39.6,39.57,39.59,55400.0,33.3914,33.4083,33.383,33.3998,55400.0
2014-03-06 13:35:00,39.59,39.63,39.59,39.61,104800.0,33.3998,33.4336,33.3998,33.4167,104800.0
2014-03-06 13:40:00,39.61,39.62,39.58,39.58,137400.0,33.4167,33.4251,33.3914,33.3914,137400.0
2014-03-06 13:45:00,39.59,39.59,39.52,39.52,89700.0,33.3998,33.3998,33.3408,33.3408,89700.0
2014-03-06 13:50:00,39.52,39.54,39.49,39.5,270300.0,33.3408,33.3577,33.3155,33.3239,270300.0
2014-03-06 13:55:00,39.49,39.51,39.47,39.49,119800.0,33.3155,33.3323,33.2986,33.3155,119800.0
2014-03-06 14:00:00,39.49,39.53,39.48,39.52,80500.0,33.3155,33.3492,33.307,33.3408,80500.0
2014-03-06 14:05:00,39.51,39.58,39.51,39.57,114900.0,33.3323,33.3914,33.3323,33.383,114900.0
2014-03-06 14:10:00,39.57,39.59,39.55,39.58,124600.0,33.383,33.3998,33.3661,33.3914,124600.0
2014-03-06 14:15:00,39.57,39.58,39.54,39.55,85900.0,33.383,33.3914,33.3577,33.3661,85900.0
2014-03-06 14:20:00,39.55,39.59,39.55,39.58,96500.0,33.3661,33.3998,33.3661,33.3914,96500.0
2014-03-06 14:25:00,39.58,39.63,39.57,39.59,115800.0,33.3914,33.4336,33.383,33.3998,115800.0
2014-03-06 14:30:00,39.59,39.6,39.57,39.58,78400.0,33.3998,33.4083,33.383,33.3914,78400.0
2014-03-06 14:35:00,39.57,39.59,39.56,39.57,89500.0,33.383,33.3998,33.3745,33.383,89500.0
2014-03-06 14:40:00,39.57,39.6,39.56,39.59,107700.0,33.383,33.4083,33.3745,33.3998,107700.0
2014-03-06 14:45:00,39.58,39.59,39.54,39.54,74800.0,33.3914,33.3998,33.3577,33.3577,74800.0
2014-03-06 14:50:00,39.54,39.59,39.54,39.59,128000.0,33.3577,33.3998,33.3577,33.3998,128000.0
2014-03-06 14:55:00,39.58,39.59,39.58,39.58,48800.0,33.3914,33.3998,33.3914,33.3914,48800.0
2014-03-06 15:00:00,39.59,39.61,39.58,39.59,86700.0,33.3998,33.4167,33.3914,33.3998,86700.0
2014-03-06 15:05:00,39.59,39.61,39.56,39.58,136900.0,33.3998,33.4167,33.3745,33.3914,136900.0
2014-03-06 15:10:00,39.58,39.58,39.56,39.56,63700.0,33.3914,33.3914,33.3745,33.3745,63700.0
2014-03-06 15:15:00,39.56,39.57,39.54,39.57,124900.0,33.3745,33.383,33.3577,33.383,124900.0
2014-03-06 15:20:00,39.56,39.56,39.54,39.55,64600.0,33.3745,33.3745,33.3577,33.3661,64600.0
2014-03-06 15:25:00,39.54,39.55,39.52,39.55,153500.0,33.3577,33.3661,33.3408,33.3661,153500.0
2014-03-06 15:30:00,39.55,39.56,39.54,39.54,125500.0,33.3661,33.3745,33.3577,33.3577,125500.0
2014-03-06 15:35:00,39.54,39.56,39.52,39.52,167900.0,33.3577,33.3745,33.3408,33.3408,167900.0
2014-03-06 15:40:00,39.52,39.53,39.48,39.49,125700.0,33.3408,33.3492,33.307,33.3155,125700.0
2014-03-06 15:45:00,39.48,39.51,39.43,39.43,350100.0,33.307,33.3323,33.2649,33.2649,350100.0
2014-03-06 15:50:00,39.43,39.46,39.42,39.45,487900.0,33.2649,33.2902,33.2564,33.2817,487900.0
2014-03-06 15:55:00,39.44,39.48,39.42,39.47,699400.0,33.2733,33.307,33.2564,33.2986,699400.0
2014-03-07 09:30:00,39.57,39.59,39.45,39.45,295900.0,33.383,33.3998,33.2817,33.2817,295900.0
2014-03-07 09:35:00,39.45,39.53,39.42,39.47,194900.0,33.2817,33.3492,33.2564,33.2986,194900.0
2014-03-07 09:40:00,39.47,39.59,39.47,39.54,288700.0,33.2986,33.3998,33.2986,33.3577,288700.0
2014-03-07 09:45:00,39.54,39.55,39.33,39.33,166500.0,33.3577,33.3661,33.1805,33.1805,166500.0
2014-03-07 09:50:00,39.33,39.34,39.22,39.3,288000.0,33.1805,33.1889,33.0877,33.1552,288000.0
2014-03-07 09:55:00,39.29,39.31,39.23,39.28,147500.0,33.1467,33.1636,33.0961,33.1383,147500.0
2014-03-07 10:00:00,39.28,39.3,39.21,39.22,281700.0,33.1383,33.1552,33.0793,33.0877,281700.0
2014-03-07 10:05:00,39.23,39.31,39.23,39.29,147200.0,33.0961,33.1636,33.0961,33.1467,147200.0
2014-03-07 10:10:00,39.29,39.31,39.24,39.28,148700.0,33.1467,33.1636,33.1046,33.1383,148700.0
2014-03-07 10:15:00,39.29,39.29,39.2,39.21,185400.0,33.1467,33.1467,33.0708,33.0793,185400.0
2014-03-07 10:20:00,39.21,39.22,39.18,39.2,133900.0,33.0793,33.0877,33.0539,33.0708,133900.0
2014-03-07 10:25:00,39.19,39.19,39.13,39.14,120000.0,33.0624,33.0624,33.0118,33.0202,120000.0
2014-03-07 10:30:00,39.14,39.2,39.13,39.17,269000.0,33.0202,33.0708,33.0118,33.0455,269000.0
2014-03-07 10:35:00,39.16,39.18,39.09,39.12,245300.0,33.0371,33.0539,32.978,33.0033,245300.0
2014-03-07 10:40:00,39.12,39.18,39.12,39.16,128900.0,33.0033,33.0539,33.0033,33.0371,128900.0
2014-03-07 10:45:00,39.17,39.17,39.1,39.12,81800.0,33.0455,33.0455,32.9865,33.0033,81800.0
2014-03-07 10:50:00,39.12,39.13,39.0,39.01,318400.0,33.0033,33.0118,32.9021,32.9105,318400.0
2014-03-07 10:55:00,39.02,39.06,39.0,39.02,160100.0,32.919,32.9527,32.9021,32.919,160100.0
2014-03-07 11:00:00,39.01,39.02,38.91,38.93,247900.0,32.9105,32.919,32.8262,32.843,247900.0
2014-03-07 11:05:00,38.93,38.95,38.89,38.94,192400.0,32.843,32.8599,32.8093,32.8515,192400.0
2014-03-07 11:10:00,38.93,39.0,38.93,38.95,202500.0,32.843,32.9021,32.843,32.8599,202500.0
2014-03-07 11:15:00,38.95,38.98,38.91,38.96,158500.0,32.8599,32.8852,32.8262,32.8683,158500.0
2014-03-07 11:20:00,38.96,39.01,38.95,38.98,117700.0,32.8683,32.9105,32.8599,32.8852,117700.0
2014-03-07 11:25:00,38.97,39.01,38.95,38.97,122500.0,32.8768,32.9105,32.8599,32.8768,122500.0
2014-03-07 11:30:00,38.98,38.99,38.95,38.97,66000.0,32.8852,32.8936,32.8599,32.8768,66000.0
2014-03-07 11:35:00,38.96,39.0,38.96,39.0,77900.0,32.8683,32.9021,32.8683,32.9021,77900.0
2014-03-07 11:40:00,39.0,39.07,38.98,39.07,88800.0,32.9021,32.9611,32.8852,32.9611,88800.0
2014-03-07 11:45:00,39.07,39.12,39.06,39.1,60200.0,32.9611,33.0033,32.9527,32.9865,60200.0
2014-03-07 11:50:00,39.11,39.11,39.08,39.08,80400.0,32.9949,32.9949,32.9696,32.9696,80400.0
2014-03-07 11:55:00,39.07,39.14,39.07,39.11,127600.0,32.9611,33.0202,32.9611,32.9949,127600.0
2014-03-07 12:00:00,39.12,39.13,39.07,39.07,99300.0,33.0033,33.0118,32.9611,32.9611,99300.0
2014-03-07 12:05:00,39.07,39.08,39.03,39.03,51000.0,32.9611,32.9696,32.9274,32.9274,51000.0
2014-03-07 12:10:00,39.03,39.05,39.03,39.03,32200.0,32.9274,32.9443,32.9274,32.9274,32200.0
2014-03-07 12:15:00,39.03,39.05,39.03,39.04,63300.0,32.9274,32.9443,32.9274,32.9358,63300.0
2014-03-07 12:20:00,39.04,39.08,39.03,39.07,107100.0,32.9358,32.9696,32.9274,32.9611,107100.0
2014-03-07 12:25:00,39.07,39.08,39.06,39.07,42500.0,32.9611,32.9696,32.9527,32.9611,42500.0
2014-03-07 12:30:00,39.08,39.09,39.01,39.02,94000.0,32.9696,32.978,32.9105,32.919,94000.0
2014-03-07 12:35:00,39.02,39.02,39.0,39.01,50700.0,32.919,32.919,32.9021,32.9105,50700.0
2014-03-07 12:40:00,39.0,39.02,38.99,38.99,62000.0,32.9021,32.919,32.8936,32.8936,62000.0
2014-03-07 12:45:00,38.99,39.0,38.97,38.97,66400.0,32.8936,32.9021,32.8768,32.8768,66400.0
2014-03-07 12:50:00,38.97,38.97,38.95,38.95,55500.0,32.8768,32.8768,32.8599,32.8599,55500.0
2014-03-07 12:55:00,38.96,38.96,38.87,38.87,241500.0,32.8683,32.8683,32.7924,32.7924,241500.0
2014-03-07 13:00:00,38.87,38.88,38.82,38.83,124100.0,32.7924,32.8008,32.7502,32.7587,124100.0
2014-03-07 13:05:00,38.82,38.85,38.79,38.85,188700.0,32.7502,32.7755,32.7249,32.7755,188700.0
2014-03-07 13:10:00,38.84,38.86,38.83,38.83,77200.0,32.7671,32.784,32.7587,32.7587,77200.0
2014-03-07 13:15:00,38.82,38.83,38.76,38.77,115300.0,32.7502,32.7587,32.6996,32.708,115300.0
2014-03-07 13:20:00,38.77,38.78,38.73,38.76,246900.0,32.708,32.7165,32.6743,32.6996,246900.0
2014-03-07 13:25:00,38.77,38.83,38.76,38.8,145200.0,32.708,32.7587,32.6996,32.7334,145200.0
2014-03-07 13:30:00,38.81,38.81,38.78,38.79,90800.0,32.7418,32.7418,32.7165,32.7249,90800.0
2014-03-07 13:35:00,38.79,38.79,38.7,38.71,206700.0,32.7249,32.7249,32.649,32.6574,206700.0
2014-03-07 13:40:00,38.7,38.73,38.69,38.73,139100.0,32.649,32.6743,32.6406,32.6743,139100.0
2014-03-07 13:45:00,38.73,38.78,38.73,38.75,69100.0,32.6743,32.7165,32.6743,32.6912,69100.0
2014-03-07 13:50:00,38.75,38.75,38.71,38.75,106700.0,32.6912,32.6912,32.6574,32.6912,106700.0
2014-03-07 13:55:00,38.75,38.8,38.74,38.77,124500.0,32.6912,32.7334,32.6827,32.708,124500.0
2014-03-07 14:00:00,38.77,38.78,38.77,38.77,35200.0,32.708,32.7165,32.708,32.708,35200.0
2014-03-07 14:05:00,38.77,38.77,38.68,38.68,170200.0,32.708,32.708,32.6321,32.6321,170200.0
2014-03-07 14:10:00,38.68,38.7,38.66,38.7,212400.0,32.6321,32.649,32.6152,32.649,212400.0
2014-03-07 14:15:00,38.7,38.7,38.68,38.69,107000.0,32.649,32.649,32.6321,32.6406,107000.0
2014-03-07 14:20:00,38.69,38.69,38.63,38.64,259300.0,32.6406,32.6406,32.5899,32.5984,259300.0
2014-03-07 14:25:00,38.64,38.68,38.63,38.63,141800.0,32.5984,32.6321,32.5899,32.5899,141800.0
2014-03-07 14:30:00,38.63,38.65,38.62,38.64,131300.0,32.5899,32.6068,32.5815,32.5984,131300.0
2014-03-07 14:35:00,38.64,38.65,38.6,38.62,120200.0,32.5984,32.6068,32.5646,32.5815,120200.0
2014-03-07 14:40:00,38.61,38.69,38.61,38.68,107200.0,32.5731,32.6406,32.5731,32.6321,107200.0
2014-03-07 14:45:00,38.69,38.76,38.68,38.76,193000.0,32.6406,32.6996,32.6321,32.6996,193000.0
2014-03-07 14:50:00,38.75,38.8,38.75,38.79,103200.0,32.6912,32.7334,32.6912,32.7249,103200.0
2014-03-07 14:55:00,38.78,38.81,38.76,38.78,104700.0,32.7165,32.7418,32.6996,32.7165,104700.0
2014-03-07 15:00:00,38.79,38.79,38.73,38.74,173300.0,32.7249,32.7249,32.6743,32.6827,173300.0
2014-03-07 15:05:00,38.74,38.75,38.73,38.74,72400.0,32.6827,32.6912,32.6743,32.6827,72400.0
2014-03-07 15:10:00,38.73,38.78,38.73,38.78,137800.0,32.6743,32.7165,32.6743,32.7165,137800.0
2014-03-07 15:15:00,38.78,38.82,38.76,38.8,148000.0,32.7165,32.7502,32.6996,32.7334,148000.0
2014-03-07 15:20:00,38.8,38.81,38.78,38.81,89800.0,32.7334,32.7418,32.7165,32.7418,89800.0
2014-03-07 15:25:00,38.8,38.82,38.8,38.8,146900.0,32.7334,32.7502,32.7334,32.7334,146900.0
2014-03-07 15:30:00,38.8,38.8,38.72,38.73,201500.0,32.7334,32.7334,32.6659,32.6743,201500.0
2014-03-07 15:35:00,38.72,38.73,38.71,38.72,170400.0,32.6659,32.6743,32.6574,32.6659,170400.0
2014-03-07 15:40:00,38.71,38.79,38.71,38.79,181800.0,32.6574,32.7249,32.6574,32.7249,181800.0
2014-03-07 15:45:00,38.78,38.8,38.72,38.76,383900.0,32.7165,32.7334,32.6659,32.6996,383900.0
2014-03-07 15:50:00,38.76,38.78,38.73,38.75,305100.0,32.6996,32.7165,32.6743,32.6912,305100.0
2014-03-07 15:55:00,38.75,38.83,38.74,38.82,830900.0,32.6912,32.7587,32.6827,32.7502,830900.0
2014-03-10 09:30:00,38.82,38.85,38.67,38.81,197900.0,32.7502,32.7755,32.6237,32.7418,197900.0
2014-03-10 09:35:00,38.82,38.9,38.77,38.79,80200.0,32.7502,32.8177,32.708,32.7249,80200.0
2014-03-10 09:40:00,38.79,38.86,38.79,38.85,174100.0,32.7249,32.784,32.7249,32.7755,174100.0
2014-03-10 09:45:00,38.84,38.95,38.84,38.91,113600.0,32.7671,32.8599,32.7671,32.8262,113600.0
2014-03-10 09:50:00,38.91,38.91,38.82,38.83,97100.0,32.8262,32.8262,32.7502,32.7587,97100.0
2014-03-10 09:55:00,38.83,38.88,38.76,38.87,140200.0,32.7587,32.8008,32.6996,32.7924,140200.0
2014-03-10 10:00:00,38.86,38.91,38.86,38.89,111700.0,32.784,32.8262,32.784,32.8093,111700.0
2014-03-10 10:05:00,38.89,38.92,38.84,38.92,248300.0,32.8093,32.8346,32.7671,32.8346,248300.0
2014-03-10 10:10:00,38.92,38.92,38.8,38.8,119100.0,32.8346,32.8346,32.7334,32.7334,119100.0
2014-03-10 10:15:00,38.8,38.83,38.75,38.75,95600.0,32.7334,32.7587,32.6912,32.6912,95600.0
2014-03-10 10:20:00,38.75,38.81,38.74,38.79,88100.0,32.6912,32.7418,32.6827,32.7249,88100.0
2014-03-10 10:25:00,38.78,38.8,38.76,38.8,45300.0,32.7165,32.7334,32.6996,32.7334,45300.0
2014-03-10 10:30:00,38.8,38.81,38.77,38.78,113800.0,32.7334,32.7418,32.708,32.7165,113800.0
2014-03-10 10:35:00,38.78,38.83,38.76,38.79,80500.0,32.7165,32.7587,32.6996,32.7249,80500.0
2014-03-10 10:40:00,38.79,38.79,38.66,38.68,138300.0,32.7249,32.7249,32.6152,32.6321,138300.0
2014-03-10 10:45:00,38.67,38.77,38.66,38.76,94200.0,32.6237,32.708,32.6152,32.6996,94200.0
2014-03-10 10:50:00,38.76,38.76,38.7,38.71,108700.0,32.6996,32.6996,32.649,32.6574,108700.0
2014-03-10 10:55:00,38.71,38.72,38.69,38.71,98600.0,32.6574,32.6659,32.6406,32.6574,98600.0
2014-03-10 11:00:00,38.71,38.71,38.66,38.7,83200.0,32.6574,32.6574,32.6152,32.649,83200.0
2014-03-10 11:05:00,38.69,38.78,38.69,38.77,115900.0,32.6406,32.7165,32.6406,32.708,115900.0
2014-03-10 11:10:00,38.78,38.78,38.73,38.74,72600.0,32.7165,32.7165,32.6743,32.6827,72600.0
2014-03-10 11:15:00,38.74,38.78,38.74,38.74,67400.0,32.6827,32.7165,32.6827,32.6827,67400.0
2014-03-10 11:20:00,38.74,38.78,38.73,38.77,67600.0,32.6827,32.7165,32.6743,32.708,67600.0
2014-03-10 11:25:00,38.78,38.87,38.78,38.87,85800.0,32.7165,32.7924,32.7165,32.7924,85800.0
2014-03-10 11:30:00,38.87,38.88,38.84,38.85,97000.0,32.7924,32.8008,32.7671,32.7755,97000.0
2014-03-10 11:35:00,38.85,38.86,38.82,38.84,64900.0,32.7755,32.784,32.7502,32.7671,64900.0
2014-03-10 11:40:00,38.84,38.88,38.84,38.87,58500.0,32.7671,32.8008,32.7671,32.7924,58500.0
2014-03-10 11:45:00,38.86,38.89,38.86,38.86,38200.0,32.784,32.8093,32.784,32.784,38200.0
2014-03-10 11:50:00,38.86,38.87,38.78,38.79,67300.0,32.784,32.7924,32.7165,32.7249,67300.0
2014-03-10 11:55:00,38.79,38.85,38.79,38.83,91100.0,32.7249,32.7755,32.7249,32.7587,91100.0
2014-03-10 12:00:00,38.83,38.83,38.77,38.79,41600.0,32.7587,32.7587,32.708,32.7249,41600.0
2014-03-10 12:05:00,38.79,38.8,38.76,38.8,62200.0,32.7249,32.7334,32.6996,32.7334,62200.0
2014-03-10 12:10:00,38.8,38.82,38.79,38.82,56700.0,32.7334,32.7502,32.7249,32.7502,56700.0
2014-03-10 12:15:00,38.81,38.84,38.81,38.83,48300.0,32.7418,32.7671,32.7418,32.7587,48300.0
2014-03-10 12:20:00,38.82,38.85,38.82,38.83,39500.0,32.7502,32.7755,32.7502,32.7587,39500.0
2014-03-10 12:25:00,38.84,38.84,38.8,38.81,42100.0,32.7671,32.7671,32.7334,32.7418,42100.0
2014-03-10 12:30:00,38.82,38.84,38.8,38.81,67700.0,32.7502,32.7671,32.7334,32.7418,67700.0
2014-03-10 12:35:00,38.81,38.81,38.76,38.77,55900.0,32.7418,32.7418,32.6996,32.708,55900.0
2014-03-10 12:40:00,38.78,38.78,38.73,38.73,53800.0,32.7165,32.7165,32.6743,32.6743,53800.0
2014-03-10 12:45:00,38.73,38.75,38.73,38.73,43500.0,32.6743,32.6912,32.6743,32.6743,43500.0
2014-03-10 12:50:00,38.73,38.76,38.73,38.76,45600.0,32.6743,32.6996,32.6743,32.6996,45600.0
2014-03-10 12:55:00,38.76,38.81,38.73,38.8,157500.0,32.6996,32.7418,32.6743,32.7334,157500.0
2014-03-10 13:00:00,38.8,38.8,38.77,38.77,41100.0,32.7334,32.7334,32.708,32.708,41100.0
2014-03-10 13:05:00,38.77,38.78,38.76,38.77,22300.0,32.708,32.7165,32.6996,32.708,22300.0
2014-03-10 13:10:00,38.77,38.78,38.76,38.76,52100.0,32.708,32.7165,32.6996,32.6996,52100.0
2014-03-10 13:15:00,38.76,38.77,38.75,38.75,38000.0,32.6996,32.708,32.6912,32.6912,38000.0
2014-03-10 13:20:00,38.75,38.76,38.75,38.76,32400.0,32.6912,32.6996,32.6912,32.6996,32400.0
2014-03-10 13:25:00,38.76,38.76,38.75,38.76,56100.0,32.6996,32.6996,32.6912,32.6996,56100.0
2014-03-10 13:30:00,38.75,38.76,38.67,38.67,191200.0,32.6912,32.6996,32.6237,32.6237,191200.0
2014-03-10 13:35:00,38.67,38.69,38.65,38.67,77600.0,32.6237,32.6406,32.6068,32.6237,77600.0
2014-03-10 13:40:00,38.67,38.69,38.66,38.69,46900.0,32.6237,32.6406,32.6152,32.6406,46900.0
2014-03-10 13:45:00,38.69,38.73,38.68,38.72,61800.0,32.6406,32.6743,32.6321,32.6659,61800.0
2014-03-10 13:50:00,38.72,38.74,38.72,38.73,44600.0,32.6659,32.6827,32.6659,32.6743,44600.0
2014-03-10 13:55:00,38.73,38.75,38.73,38.74,80900.0,32.6743,32.6912,32.6743,32.6827,80900.0
2014-03-10 14:00:00,38.74,38.74,38.71,38.73,70100.0,32.6827,32.6827,32.6574,32.6743,70100.0
2014-03-10 14:05:00,38.74,38.74,38.7,38.72,40000.0,32.6827,32.6827,32.649,32.6659,40000.0
2014-03-10 14:10:00,38.73,38.75,38.72,38.75,55200.0,32.6743,32.6912,32.6659,32.6912,55200.0
2014-03-10 14:15:00,38.74,38.75,38.74,38.74,31500.0,32.6827,32.6912,32.6827,32.6827,31500.0
2014-03-10 14:20:00,38.75,38.81,38.74,38.79,111700.0,32.6912,32.7418,32.6827,32.7249,111700.0
2014-03-10 14:25:00,38.78,38.82,38.78,38.82,73200.0,32.7165,32.7502,32.7165,32.7502,73200.0
2014-03-10 14:30:00,38.81,38.83,38.81,38.83,45800.0,32.7418,32.7587,32.7418,32.7587,45800.0
2014-03-10 14:35:00,38.82,38.85,38.82,38.84,74000.0,32.7502,32.7755,32.7502,32.7671,74000.0
2014-03-10 14:40:00,38.84,38.84,38.81,38.82,56500.0,32.7671,32.7671,32.7418,32.7502,56500.0
2014-03-10 14:45:00,38.81,38.86,38.81,38.86,61200.0,32.7418,32.784,32.7418,32.784,61200.0
2014-03-10 14:50:00,38.85,38.88,38.85,38.87,84900.0,32.7755,32.8008,32.7755,32.7924,84900.0
2014-03-10 14:55:00,38.87,38.88,38.84,38.84,74400.0,32.7924,32.8008,32.7671,32.7671,74400.0
2014-03-10 15:00:00,38.84,38.85,38.83,38.83,56500.0,32.7671,32.7755,32.7587,32.7587,56500.0
2014-03-10 15:05:00,38.84,38.85,38.83,38.84,67000.0,32.7671,32.7755,32.7587,32.7671,67000.0
2014-03-10 15:10:00,38.84,38.85,38.8,38.81,86100.0,32.7671,32.7755,32.7334,32.7418,86100.0
2014-03-10 15:15:00,38.8,38.85,38.8,38.84,86300.0,32.7334,32.7755,32.7334,32.7671,86300.0
2014-03-10 15:20:00,38.84,38.86,38.84,38.86,59600.0,32.7671,32.784,32.7671,32.784,59600.0
2014-03-10 15:25:00,38.87,38.88,38.84,38.86,118100.0,32.7924,32.8008,32.7671,32.784,118100.0
2014-03-10 15:30:00,38.87,38.88,38.85,38.88,108700.0,32.7924,32.8008,32.7755,32.8008,108700.0
2014-03-10 15:35:00,38.88,38.91,38.88,38.89,207300.0,32.8008,32.8262,32.8008,32.8093,207300.0
2014-03-10 15:40:00,38.9,38.91,38.88,38.9,152200.0,32.8177,32.8262,32.8008,32.8177,152200.0
2014-03-10 15:45:00,38.9,38.94,38.88,38.91,272100.0,32.8177,32.8515,32.8008,32.8262,272100.0
2014-03-10 15:50:00,38.91,38.93,38.91,38.91,199700.0,32.8262,32.843,32.8262,32.8262,199700.0
2014-03-10 15:55:00,38.91,38.92,38.86,38.87,661200.0,32.8262,32.8346,32.784,32.7924,661200.0
2014-03-11 09:30:00,38.98,39.02,38.84,38.85,245600.0,32.8852,32.919,32.7671,32.7755,245600.0
2014-03-11 09:35:00,38.85,38.9,38.76,38.76,180200.0,32.7755,32.8177,32.6996,32.6996,180200.0
2014-03-11 09:40:00,38.76,38.84,38.76,38.79,187700.0,32.6996,32.7671,32.6996,32.7249,187700.0
2014-03-11 09:45:00,38.79,38.79,38.7,38.73,92800.0,32.7249,32.7249,32.649,32.6743,92800.0
2014-03-11 09:50:00,38.74,38.76,38.69,38.7,120500.0,32.6827,32.6996,32.6406,32.649,120500.0
2014-03-11 09:55:00,38.7,38.73,38.69,38.73,108700.0,32.649,32.6743,32.6406,32.6743,108700.0
2014-03-11 10:00:00,38.73,38.73,38.67,38.71,139000.0,32.6743,32.6743,32.6237,32.6574,139000.0
2014-03-11 10:05:00,38.71,38.71,38.67,38.71,122300.0,32.6574,32.6574,32.6237,32.6574,122300.0
2014-03-11 10:10:00,38.7,38.73,38.7,38.72,98900.0,32.649,32.6743,32.649,32.6659,98900.0
2014-03-11 10:15:00,38.73,38.86,38.72,38.86,168400.0,32.6743,32.784,32.6659,32.784,168400.0
2014-03-11 10:20:00,38.86,38.92,38.85,38.92,125900.0,32.784,32.8346,32.7755,32.8346,125900.0
2014-03-11 10:25:00,38.93,38.93,38.88,38.91,150500.0,32.843,32.843,32.8008,32.8262,150500.0
2014-03-11 10:30:00,38.92,38.97,38.89,38.89,222400.0,32.8346,32.8768,32.8093,32.8093,222400.0
2014-03-11 10:35:00,38.9,38.9,38.87,38.87,100400.0,32.8177,32.8177,32.7924,32.7924,100400.0
2014-03-11 10:40:00,38.88,38.89,38.84,38.85,173200.0,32.8008,32.8093,32.7671,32.7755,173200.0
2014-03-11 10:45:00,38.85,38.91,38.85,38.88,281300.0,32.7755,32.8262,32.7755,32.8008,281300.0
2014-03-11 10:50:00,38.89,38.97,38.89,38.97,263000.0,32.8093,32.8768,32.8093,32.8768,263000.0
2014-03-11 10:55:00,38.97,39.0,38.94,38.96,188700.0,32.8768,32.9021,32.8515,32.8683,188700.0
2014-03-11 11:00:00,38.96,38.97,38.94,38.94,91000.0,32.8683,32.8768,32.8515,32.8515,91000.0
2014-03-11 11:05:00,38.94,38.96,38.92,38.93,107600.0,32.8515,32.8683,32.8346,32.843,107600.0
2014-03-11 11:10:00,38.93,38.93,38.9,38.91,209200.0,32.843,32.843,32.8177,32.8262,209200.0
2014-03-11 11:15:00,38.91,38.93,38.86,38.86,102500.0,32.8262,32.843,32.784,32.784,102500.0
2014-03-11 11:20:00,38.86,38.88,38.85,38.87,71300.0,32.784,32.8008,32.7755,32.7924,71300.0
2014-03-11 11:25:00,38.88,38.89,38.86,38.86,141800.0,32.8008,32.8093,32.784,32.784,141800.0
2014-03-11 11:30:00,38.86,38.86,38.82,38.84,76000.0,32.784,32.784,32.7502,32.7671,76000.0
2014-03-11 11:35:00,38.84,38.84,38.79,38.8,169700.0,32.7671,32.7671,32.7249,32.7334,169700.0
2014-03-11 11:40:00,38.8,38.8,38.71,38.75,211700.0,32.7334,32.7334,32.6574,32.6912,211700.0
2014-03-11 11:45:00,38.75,38.78,38.73,38.77,81800.0,32.6912,32.7165,32.6743,32.708,81800.0
2014-03-11 11:50:00,38.78,38.79,38.77,38.78,94100.0,32.7165,32.7249,32.708,32.7165,94100.0
2014-03-11 11:55:00,38.78,38.8,38.76,38.8,130500.0,32.7165,32.7334,32.6996,32.7334,130500.0
2014-03-11 12:00:00,38.79,38.79,38.73,38.75,148900.0,32.7249,32.7249,32.6743,32.6912,148900.0
2014-03-11 12:05:00,38.76,38.8,38.73,38.74,69800.0,32.6996,32.7334,32.6743,32.6827,69800.0
2014-03-11 12:10:00,38.74,38.74,38.7,38.71,81600.0,32.6827,32.6827,32.649,32.6574,81600.0
2014-03-11 12:15:00,38.71,38.71,38.62,38.65,126200.0,32.6574,32.6574,32.5815,32.6068,126200.0
2014-03-11 12:20:00,38.64,38.7,38.62,38.7,77100.0,32.5984,32.649,32.5815,32.649,77100.0
2014-03-11 12:25:00,38.69,38.7,38.66,38.68,65200.0,32.6406,32.649,32.6152,32.6321,65200.0
2014-03-11 12:30:00,38.67,38.68,38.66,38.66,55800.0,32.6237,32.6321,32.6152,32.6152,55800.0
2014-03-11 12:35:00,38.67,38.67,38.65,38.66,60900.0,32.6237,32.6237,32.6068,32.6152,60900.0
2014-03-11 12:40:00,38.66,38.67,38.65,38.67,48200.0,32.6152,32.6237,32.6068,32.6237,48200.0
2014-03-11 12:45:00,38.66,38.72,38.66,38.72,46100.0,32.6152,32.6659,32.6152,32.6659,46100.0
2014-03-11 12:50:00,38.72,38.73,38.72,38.72,33600.0,32.6659,32.6743,32.6659,32.6659,33600.0
2014-03-11 12:55:00,38.73,38.73,38.71,38.71,57500.0,32.6743,32.6743,32.6574,32.6574,57500.0
2014-03-11 13:00:00,38.7,38.7,38.65,38.66,63100.0,32.649,32.649,32.6068,32.6152,63100.0
2014-03-11 13:05:00,38.65,38.69,38.65,38.69,103600.0,32.6068,32.6406,32.6068,32.6406,103600.0
2014-03-11 13:10:00,38.69,38.71,38.67,38.71,52200.0,32.6406,32.6574,32.6237,32.6574,52200.0
2014-03-11 13:15:00,38.71,38.71,38.69,38.7,29800.0,32.6574,32.6574,32.6406,32.649,29800.0
2014-03-11 13:20:00,38.7,38.71,38.68,38.68,131000.0,32.649,32.6574,32.6321,32.6321,131000.0
2014-03-11 13:25:00,38.69,38.7,38.64,38.67,121700.0,32.6406,32.649,32.5984,32.6237,121700.0
2014-03-11 13:30:00,38.67,38.72,38.66,38.71,122500.0,32.6237,32.6659,32.6152,32.6574,122500.0
2014-03-11 13:35:00,38.71,38.78,38.71,38.77,124500.0,32.6574,32.7165,32.6574,32.708,124500.0
2014-03-11 13:40:00,38.77,38.8,38.77,38.79,89600.0,32.708,32.7334,32.708,32.7249,89600.0
2014-03-11 13:45:00,38.8,38.83,38.77,38.83,112700.0,32.7334,32.7587,32.708,32.7587,112700.0
2014-03-11 13:50:00,38.82,38.82,38.78,38.8,62300.0,32.7502,32.7502,32.7165,32.7334,62300.0
2014-03-11 13:55:00,38.8,38.82,38.8,38.82,48200.0,32.7334,32.7502,32.7334,32.7502,48200.0
2014-03-11 14:00:00,38.82,38.86,38.81,38.85,141400.0,32.7502,32.784,32.7418,32.7755,141400.0
2014-03-11 14:05:00,38.86,38.87,38.84,38.86,202300.0,32.784,32.7924,32.7671,32.784,202300.0
2014-03-11 14:10:00,38.86,38.87,38.84,38.85,255600.0,32.784,32.7924,32.7671,32.7755,255600.0
2014-03-11 14:15:00,38.85,38.86,38.83,38.83,41000.0,32.7755,32.784,32.7587,32.7587,41000.0
2014-03-11 14:20:00,38.83,38.85,38.83,38.84,158300.0,32.7587,32.7755,32.7587,32.7671,158300.0
2014-03-11 14:25:00,38.85,38.9,38.84,38.86,184000.0,32.7755,32.8177,32.7671,32.784,184000.0
2014-03-11 14:30:00,38.86,38.87,38.79,38.81,168200.0,32.784,32.7924,32.7249,32.7418,168200.0
2014-03-11 14:35:00,38.8,38.86,38.8,38.84,117900.0,32.7334,32.784,32.7334,32.7671,117900.0
2014-03-11 14:40:00,38.84,38.85,38.8,38.85,100500.0,32.7671,32.7755,32.7334,32.7755,100500.0
2014-03-11 14:45:00,38.85,38.89,38.83,38.88,134000.0,32.7755,32.8093,32.7587,32.8008,134000.0
2014-03-11 14:50:00,38.88,38.89,38.86,38.89,67900.0,32.8008,32.8093,32.784,32.8093,67900.0
2014-03-11 14:55:00,38.88,38.89,38.84,38.84,195300.0,32.8008,32.8093,32.7671,32.7671,195300.0
2014-03-11 15:00:00,38.84,38.84,38.76,38.8,208900.0,32.7671,32.7671,32.6996,32.7334,208900.0
2014-03-11 15:05:00,38.8,38.8,38.78,38.8,134400.0,32.7334,32.7334,32.7165,32.7334,134400.0
2014-03-11 15:10:00,38.8,38.8,38.77,38.78,182900.0,32.7334,32.7334,32.708,32.7165,182900.0
2014-03-11 15:15:00,38.79,38.86,38.78,38.84,196700.0,32.7249,32.784,32.7165,32.7671,196700.0
2014-03-11 15:20:00,38.85,38.93,38.83,38.91,208500.0,32.7755,32.843,32.7587,32.8262,208500.0
2014-03-11 15:25:00,38.91,38.92,38.87,38.89,320000.0,32.8262,32.8346,32.7924,32.8093,320000.0
2014-03-11 15:30:00,38.88,38.96,38.88,38.95,278900.0,32.8008,32.8683,32.8008,32.8599,278900.0
2014-03-11 15:35:00,38.95,38.95,38.86,38.89,305500.0,32.8599,32.8599,32.784,32.8093,305500.0
2014-03-11 15:40:00,38.89,38.92,38.89,38.89,440000.0,32.8093,32.8346,32.8093,32.8093,440000.0
2014-03-11 15:45:00,38.9,38.9,38.85,38.89,350600.0,32.8177,32.8177,32.7755,32.8093,350600.0
2014-03-11 15:50:00,38.89,38.91,38.88,38.9,318600.0,32.8093,32.8262,32.8008,32.8177,318600.0
2014-03-11 15:55:00,38.89,38.93,38.88,38.9,457100.0,32.8093,32.843,32.8008,32.8177,457100.0
2014-03-12 09:30:00,38.82,38.82,38.53,38.54,368500.0,32.7502,32.7502,32.5056,32.514,368500.0
2014-03-12 09:35:00,38.55,38.59,38.5,38.51,320300.0,32.5224,32.5562,32.4803,32.4887,320300.0
2014-03-12 09:40:00,38.51,38.51,38.39,38.43,199600.0,32.4887,32.4887,32.3875,32.4212,199600.0
2014-03-12 09:45:00,38.42,38.43,38.36,38.4,196700.0,32.4128,32.4212,32.3622,32.3959,196700.0
2014-03-12 09:50:00,38.41,38.49,38.35,38.47,131800.0,32.4043,32.4718,32.3537,32.455,131800.0
2014-03-12 09:55:00,38.47,38.48,38.44,38.46,135300.0,32.455,32.4634,32.4296,32.4465,135300.0
2014-03-12 10:00:00,38.45,38.5,38.43,38.49,182100.0,32.4381,32.4803,32.4212,32.4718,182100.0
2014-03-12 10:05:00,38.49,38.5,38.47,38.5,105600.0,32.4718,32.4803,32.455,32.4803,105600.0
2014-03-12 10:10:00,38.5,38.5,38.43,38.45,134000.0,32.4803,32.4803,32.4212,32.4381,134000.0
2014-03-12 10:15:00,38.45,38.48,38.42,38.43,175100.0,32.4381,32.4634,32.4128,32.4212,175100.0
2014-03-12 10:20:00,38.44,38.51,38.44,38.49,120100.0,32.4296,32.4887,32.4296,32.4718,120100.0
2014-03-12 10:25:00,38.48,38.5,38.43,38.44,101500.0,32.4634,32.4803,32.4212,32.4296,101500.0
2014-03-12 10:30:00,38.43,38.5,38.43,38.45,182000.0,32.4212,32.4803,32.4212,32.4381,182000.0
2014-03-12 10:35:00,38.45,38.45,38.4,38.41,146900.0,32.4381,32.4381,32.3959,32.4043,146900.0
2014-03-12 10:40:00,38.4,38.42,38.38,38.39,138400.0,32.3959,32.4128,32.379,32.3875,138400.0
2014-03-12 10:45:00,38.38,38.4,38.28,38.29,254500.0,32.379,32.3959,32.2947,32.3031,254500.0
2014-03-12 10:50:00,38.3,38.4,38.29,38.39,209700.0,32.3115,32.3959,32.3031,32.3875,209700.0
2014-03-12 10:55:00,38.39,38.43,38.38,38.41,252600.0,32.3875,32.4212,32.379,32.4043,252600.0
2014-03-12 11:00:00,38.4,38.43,38.36,38.38,155100.0,32.3959,32.4212,32.3622,32.379,155100.0
2014-03-12 11:05:00,38.38,38.43,38.37,38.43,160700.0,32.379,32.4212,32.3706,32.4212,160700.0
2014-03-12 11:10:00,38.42,38.5,38.42,38.48,183200.0,32.4128,32.4803,32.4128,32.4634,183200.0
2014-03-12 11:15:00,38.47,38.5,38.47,38.48,98600.0,32.455,32.4803,32.455,32.4634,98600.0
2014-03-12 11:20:00,38.48,38.5,38.48,38.5,104000.0,32.4634,32.4803,32.4634,32.4803,104000.0
2014-03-12 11:25:00,38.5,38.53,38.45,38.45,307000.0,32.4803,32.5056,32.4381,32.4381,307000.0
2014-03-12 11:30:00,38.46,38.5,38.45,38.49,103800.0,32.4465,32.4803,32.4381,32.4718,103800.0
2014-03-12 11:35:00,38.49,38.49,38.46,38.48,91200.0,32.4718,32.4718,32.4465,32.4634,91200.0
2014-03-12 11:40:00,38.48,38.48,38.46,38.47,119400.0,32.4634,32.4634,32.4465,32.455,119400.0
2014-03-12 11:45:00,38.47,38.47,38.4,38.4,74000.0,32.455,32.455,32.3959,32.3959,74000.0
2014-03-12 11:50:00,38.4,38.45,38.4,38.45,79300.0,32.3959,32.4381,32.3959,32.4381,79300.0
2014-03-12 11:55:00,38.44,38.45,38.38,38.38,165300.0,32.4296,32.4381,32.379,32.379,165300.0
2014-03-12 12:00:00,38.39,38.42,38.36,38.42,94400.0,32.3875,32.4128,32.3622,32.4128,94400.0
2014-03-12 12:05:00,38.42,38.43,38.4,38.41,75000.0,32.4128,32.4212,32.3959,32.4043,75000.0
2014-03-12 12:10:00,38.4,38.42,38.38,38.41,141700.0,32.3959,32.4128,32.379,32.4043,141700.0
2014-03-12 12:15:00,38.42,38.42,38.39,38.4,53000.0,32.4128,32.4128,32.3875,32.3959,53000.0
2014-03-12 12:20:00,38.4,38.41,38.39,38.4,95900.0,32.3959,32.4043,32.3875,32.3959,95900.0
2014-03-12 12:25:00,38.4,38.4,38.35,38.35,85200.0,32.3959,32.3959,32.3537,32.3537,85200.0
2014-03-12 12:30:00,38.36,38.36,38.34,38.36,116900.0,32.3622,32.3622,32.3453,32.3622,116900.0
2014-03-12 12:35:00,38.36,38.39,38.35,38.37,124700.0,32.3622,32.3875,32.3537,32.3706,124700.0
2014-03-12 12:40:00,38.37,38.39,38.37,38.38,116400.0,32.3706,32.3875,32.3706,32.379,116400.0
2014-03-12 12:45:00,38.37,38.38,38.37,38.38,144500.0,32.3706,32.379,32.3706,32.379,144500.0
2014-03-12 12:50:00,38.37,38.41,38.37,38.4,128800.0,32.3706,32.4043,32.3706,32.3959,128800.0
2014-03-12 12:55:00,38.4,38.48,38.4,38.48,125700.0,32.3959,32.4634,32.3959,32.4634,125700.0
2014-03-12 13:00:00,38.49,38.49,38.45,38.46,68100.0,32.4718,32.4718,32.4381,32.4465,68100.0
2014-03-12 13:05:00,38.47,38.47,38.44,38.44,89800.0,32.455,32.455,32.4296,32.4296,89800.0
2014-03-12 13:10:00,38.44,38.44,38.39,38.4,56600.0,32.4296,32.4296,32.3875,32.3959,56600.0
2014-03-12 13:15:00,38.4,38.42,38.39,38.41,44400.0,32.3959,32.4128,32.3875,32.4043,44400.0
2014-03-12 13:20:00,38.41,38.41,38.33,38.33,150900.0,32.4043,32.4043,32.3368,32.3368,150900.0
2014-03-12 13:25:00,38.33,38.38,38.33,38.37,177200.0,32.3368,32.379,32.3368,32.3706,177200.0
2014-03-12 13:30:00,38.36,38.39,38.35,38.35,156200.0,32.3622,32.3875,32.3537,32.3537,156200.0
2014-03-12 13:35:00,38.35,38.38,38.34,38.37,60900.0,32.3537,32.379,32.3453,32.3706,60900.0
2014-03-12 13:40:00,38.38,38.41,38.37,38.39,62700.0,32.379,32.4043,32.3706,32.3875,62700.0
2014-03-12 13:45:00,38.39,38.41,38.39,38.4,37000.0,32.3875,32.4043,32.3875,32.3959,37000.0
2014-03-12 13:50:00,38.4,38.41,38.4,38.41,30800.0,32.3959,32.4043,32.3959,32.4043,30800.0
2014-03-12 13:55:00,38.41,38.45,38.4,38.44,59900.0,32.4043,32.4381,32.3959,32.4296,59900.0
2014-03-12 14:00:00,38.44,38.49,38.44,38.48,92400.0,32.4296,32.4718,32.4296,32.4634,92400.0
2014-03-12 14:05:00,38.48,38.49,38.45,38.45,86200.0,32.4634,32.4718,32.4381,32.4381,86200.0
2014-03-12 14:10:00,38.45,38.45,38.4,38.43,49300.0,32.4381,32.4381,32.3959,32.4212,49300.0
2014-03-12 14:15:00,38.42,38.47,38.42,38.46,76000.0,32.4128,32.455,32.4128,32.4465,76000.0
2014-03-12 14:20:00,38.46,38.49,38.46,38.48,82200.0,32.4465,32.4718,32.4465,32.4634,82200.0
2014-03-12 14:25:00,38.48,38.48,38.44,38.47,116200.0,32.4634,32.4634,32.4296,32.455,116200.0
2014-03-12 14:30:00,38.47,38.47,38.43,38.45,79900.0,32.455,32.455,32.4212,32.4381,79900.0
2014-03-12 14:35:00,38.45,38.47,38.44,38.45,73100.0,32.4381,32.455,32.4296,32.4381,73100.0
2014-03-12 14:40:00,38.45,38.47,38.44,38.45,83700.0,32.4381,32.455,32.4296,32.4381,83700.0
2014-03-12 14:45:00,38.46,38.48,38.45,38.45,68200.0,32.4465,32.4634,32.4381,32.4381,68200.0
2014-03-12 14:50:00,38.45,38.48,38.45,38.48,169400.0,32.4381,32.4634,32.4381,32.4634,169400.0
2014-03-12 14:55:00,38.48,38.48,38.43,38.43,70000.0,32.4634,32.4634,32.4212,32.4212,70000.0
2014-03-12 15:00:00,38.43,38.44,38.42,38.44,92400.0,32.4212,32.4296,32.4128,32.4296,92400.0
2014-03-12 15:05:00,38.44,38.45,38.43,38.44,96400.0,32.4296,32.4381,32.4212,32.4296,96400.0
2014-03-12 15:10:00,38.43,38.45,38.43,38.43,90400.0,32.4212,32.4381,32.4212,32.4212,90400.0
2014-03-12 15:15:00,38.44,38.45,38.42,38.42,71600.0,32.4296,32.4381,32.4128,32.4128,71600.0
2014-03-12 15:20:00,38.42,38.43,38.41,38.43,129900.0,32.4128,32.4212,32.4043,32.4212,129900.0
2014-03-12 15:25:00,38.42,38.44,38.42,38.44,89500.0,32.4128,32.4296,32.4128,32.4296,89500.0
2014-03-12 15:30:00,38.44,38.45,38.43,38.45,111800.0,32.4296,32.4381,32.4212,32.4381,111800.0
2014-03-12 15:35:00,38.45,38.46,38.41,38.46,269900.0,32.4381,32.4465,32.4043,32.4465,269900.0
2014-03-12 15:40:00,38.45,38.46,38.44,38.45,317200.0,32.4381,32.4465,32.4296,32.4381,317200.0
2014-03-12 15:45:00,38.45,38.48,38.44,38.48,415800.0,32.4381,32.4634,32.4296,32.4634,415800.0
2014-03-12 15:50:00,38.48,38.53,38.46,38.46,523100.0,32.4634,32.5056,32.4465,32.4465,523100.0
2014-03-12 15:55:00,38.47,38.53,38.44,38.52,1088200.0,32.455,32.5056,32.4296,32.4971,1088200.0
2014-03-13 09:30:00,38.63,38.66,38.48,38.54,341100.0,32.5899,32.6152,32.4634,32.514,341100.0
2014-03-13 09:35:00,38.54,38.65,38.52,38.52,273000.0,32.514,32.6068,32.4971,32.4971,273000.0
2014-03-13 09:40:00,38.52,38.54,38.44,38.47,124900.0,32.4971,32.514,32.4296,32.455,124900.0
2014-03-13 09:45:00,38.47,38.49,38.44,38.45,217700.0,32.455,32.4718,32.4296,32.4381,217700.0
2014-03-13 09:50:00,38.44,38.46,38.39,38.4,141600.0,32.4296,32.4465,32.3875,32.3959,141600.0
2014-03-13 09:55:00,38.4,38.49,38.37,38.49,132100.0,32.3959,32.4718,32.3706,32.4718,132100.0
2014-03-13 10:00:00,38.49,38.54,38.45,38.5,307500.0,32.4718,32.514,32.4381,32.4803,307500.0
2014-03-13 10:05:00,38.49,38.51,38.47,38.47,272400.0,32.4718,32.4887,32.455,32.455,272400.0
2014-03-13 10:10:00,38.48,38.51,38.41,38.41,184500.0,32.4634,32.4887,32.4043,32.4043,184500.0
2014-03-13 10:15:00,38.41,38.46,38.39,38.4,189800.0,32.4043,32.4465,32.3875,32.3959,189800.0
2014-03-13 10:20:00,38.4,38.41,38.36,38.37,83100.0,32.3959,32.4043,32.3622,32.3706,83100.0
2014-03-13 10:25:00,38.37,38.39,38.34,38.37,112700.0,32.3706,32.3875,32.3453,32.3706,112700.0
2014-03-13 10:30:00,38.37,38.4,38.35,38.38,135300.0,32.3706,32.3959,32.3537,32.379,135300.0
2014-03-13 10:35:00,38.38,38.39,38.31,38.32,113000.0,32.379,32.3875,32.32,32.3284,113000.0
2014-03-13 10:40:00,38.32,38.33,38.26,38.3,150200.0,32.3284,32.3368,32.2778,32.3115,150200.0
2014-03-13 10:45:00,38.31,38.32,38.25,38.26,122600.0,32.32,32.3284,32.2694,32.2778,122600.0
2014-03-13 10:50:00,38.26,38.28,38.25,38.25,107400.0,32.2778,32.2947,32.2694,32.2694,107400.0
2014-03-13 10:55:00,38.26,38.26,38.2,38.22,189600.0,32.2778,32.2778,32.2272,32.244,189600.0
2014-03-13 11:00:00,38.22,38.27,38.2,38.27,125900.0,32.244,32.2862,32.2272,32.2862,125900.0
2014-03-13 11:05:00,38.26,38.27,38.18,38.2,118300.0,32.2778,32.2862,32.2103,32.2272,118300.0
2014-03-13 11:10:00,38.2,38.22,38.16,38.18,147000.0,32.2272,32.244,32.1934,32.2103,147000.0
2014-03-13 11:15:00,38.18,38.23,38.17,38.22,85700.0,32.2103,32.2525,32.2019,32.244,85700.0
2014-03-13 11:20:00,38.23,38.23,38.18,38.18,71400.0,32.2525,32.2525,32.2103,32.2103,71400.0
2014-03-13 11:25:00,38.19,38.19,38.09,38.11,153800.0,32.2187,32.2187,32.1344,32.1512,153800.0
2014-03-13 11:30:00,38.1,38.1,38.0,38.03,365900.0,32.1428,32.1428,32.0584,32.0838,365900.0
2014-03-13 11:35:00,38.04,38.04,37.99,38.01,260100.0,32.0922,32.0922,32.05,32.0669,260100.0
2014-03-13 11:40:00,38.02,38.09,38.01,38.07,142400.0,32.0753,32.1344,32.0669,32.1175,142400.0
2014-03-13 11:45:00,38.08,38.1,38.01,38.01,143200.0,32.1259,32.1428,32.0669,32.0669,143200.0
2014-03-13 11:50:00,38.01,38.01,37.97,37.98,185300.0,32.0669,32.0669,32.0331,32.0416,185300.0
2014-03-13 11:55:00,37.98,38.05,37.97,38.04,167400.0,32.0416,32.1006,32.0331,32.0922,167400.0
2014-03-13 12:00:00,38.04,38.05,38.03,38.05,150600.0,32.0922,32.1006,32.0838,32.1006,150600.0
2014-03-13 12:05:00,38.05,38.05,37.98,38.0,120800.0,32.1006,32.1006,32.0416,32.0584,120800.0
2014-03-13 12:10:00,38.0,38.01,37.97,37.97,225900.0,32.0584,32.0669,32.0331,32.0331,225900.0
2014-03-13 12:15:00,37.98,38.01,37.97,38.0,133500.0,32.0416,32.0669,32.0331,32.0584,133500.0
2014-03-13 12:20:00,38.0,38.0,37.91,37.91,143500.0,32.0584,32.0584,31.9825,31.9825,143500.0
2014-03-13 12:25:00,37.92,37.93,37.88,37.89,140000.0,31.991,31.9994,31.9572,31.9656,140000.0
2014-03-13 12:30:00,37.89,37.93,37.87,37.92,99600.0,31.9656,31.9994,31.9488,31.991,99600.0
2014-03-13 12:35:00,37.93,37.93,37.85,37.85,91900.0,31.9994,31.9994,31.9319,31.9319,91900.0
2014-03-13 12:40:00,37.86,37.93,37.86,37.93,126600.0,31.9403,31.9994,31.9403,31.9994,126600.0
2014-03-13 12:45:00,37.92,37.92,37.89,37.9,93700.0,31.991,31.991,31.9656,31.9741,93700.0
2014-03-13 12:50:00,37.9,37.91,37.85,37.87,70600.0,31.9741,31.9825,31.9319,31.9488,70600.0
2014-03-13 12:55:00,37.87,37.87,37.82,37.84,117800.0,31.9488,31.9488,31.9066,31.9235,117800.0
2014-03-13 13:00:00,37.83,37.84,37.67,37.69,437700.0,31.915,31.9235,31.78,31.7969,437700.0
2014-03-13 13:05:00,37.69,37.69,37.59,37.65,385000.0,31.7969,31.7969,31.7125,31.7632,385000.0
2014-03-13 13:10:00,37.65,37.73,37.64,37.73,212000.0,31.7632,31.8307,31.7547,31.8307,212000.0
2014-03-13 13:15:00,37.74,37.77,37.69,37.74,296000.0,31.8391,31.8644,31.7969,31.8391,296000.0
2014-03-13 13:20:00,37.74,37.75,37.7,37.7,148300.0,31.8391,31.8475,31.8053,31.8053,148300.0
2014-03-13 13:25:00,37.7,37.84,37.7,37.83,223600.0,31.8053,31.9235,31.8053,31.915,223600.0
2014-03-13 13:30:00,37.84,37.86,37.82,37.82,102500.0,31.9235,31.9403,31.9066,31.9066,102500.0
2014-03-13 13:35:00,37.83,37.84,37.77,37.79,80100.0,31.915,31.9235,31.8644,31.8813,80100.0
2014-03-13 13:40:00,37.78,37.85,37.77,37.83,60000.0,31.8728,31.9319,31.8644,31.915,60000.0
2014-03-13 13:45:00,37.84,37.85,37.83,37.84,97500.0,31.9235,31.9319,31.915,31.9235,97500.0
2014-03-13 13:50:00,37.83,37.84,37.78,37.78,83200.0,31.915,31.9235,31.8728,31.8728,83200.0
2014-03-13 13:55:00,37.79,37.79,37.72,37.75,116100.0,31.8813,31.8813,31.8222,31.8475,116100.0
2014-03-13 14:00:00,37.76,37.79,37.75,37.78,71100.0,31.856,31.8813,31.8475,31.8728,71100.0
2014-03-13 14:05:00,37.78,37.78,37.69,37.69,101900.0,31.8728,31.8728,31.7969,31.7969,101900.0
2014-03-13 14:10:00,37.69,37.75,37.69,37.75,92500.0,31.7969,31.8475,31.7969,31.8475,92500.0
2014-03-13 14:15:00,37.75,37.77,37.72,37.72,90200.0,31.8475,31.8644,31.8222,31.8222,90200.0
2014-03-13 14:20:00,37.71,37.78,37.68,37.73,129400.0,31.8138,31.8728,31.7885,31.8307,129400.0
2014-03-13 14:25:00,37.72,37.75,37.71,37.74,96200.0,31.8222,31.8475,31.8138,31.8391,96200.0
2014-03-13 14:30:00,37.73,37.83,37.73,37.8,122200.0,31.8307,31.915,31.8307,31.8897,122200.0
2014-03-13 14:35:00,37.8,37.82,37.77,37.78,80300.0,31.8897,31.9066,31.8644,31.8728,80300.0
2014-03-13 14:40:00,37.78,37.84,37.78,37.8,119100.0,31.8728,31.9235,31.8728,31.8897,119100.0
2014-03-13 14:45:00,37.8,37.81,37.68,37.7,241400.0,31.8897,31.8982,31.7885,31.8053,241400.0
2014-03-13 14:50:00,37.71,37.73,37.68,37.68,97400.0,31.8138,31.8307,31.7885,31.7885,97400.0
2014-03-13 14:55:00,37.67,37.72,37.67,37.69,150600.0,31.78,31.8222,31.78,31.7969,150600.0
2014-03-13 15:00:00,37.69,37.74,37.67,37.7,261100.0,31.7969,31.8391,31.78,31.8053,261100.0
2014-03-13 15:05:00,37.69,37.7,37.55,37.55,282700.0,31.7969,31.8053,31.6788,31.6788,282700.0
2014-03-13 15:10:00,37.55,37.62,37.55,37.58,229200.0,31.6788,31.7379,31.6788,31.7041,229200.0
2014-03-13 15:15:00,37.59,37.6,37.53,37.54,119500.0,31.7125,31.721,31.6619,31.6704,119500.0
2014-03-13 15:20:00,37.54,37.59,37.52,37.56,392100.0,31.6704,31.7125,31.6535,31.6872,392100.0
2014-03-13 15:25:00,37.57,37.59,37.56,37.57,167500.0,31.6957,31.7125,31.6872,31.6957,167500.0
2014-03-13 15:30:00,37.58,37.61,37.55,37.56,196600.0,31.7041,31.7294,31.6788,31.6872,196600.0
2014-03-13 15:35:00,37.57,37.65,37.56,37.64,223500.0,31.6957,31.7632,31.6872,31.7547,223500.0
2014-03-13 15:40:00,37.64,37.67,37.63,37.64,212700.0,31.7547,31.78,31.7463,31.7547,212700.0
2014-03-13 15:45:00,37.64,37.71,37.62,37.71,331300.0,31.7547,31.8138,31.7379,31.8138,331300.0
2014-03-13 15:50:00,37.71,37.71,37.59,37.61,486700.0,31.8138,31.8138,31.7125,31.7294,486700.0
2014-03-13 15:55:00,37.6,37.68,37.6,37.65,744200.0,31.721,31.7885,31.721,31.7632,744200.0
2014-03-14 09:30:00,37.78,37.79,37.62,37.73,613800.0,31.8728,31.8813,31.7379,31.8307,613800.0
2014-03-14 09:35:00,37.73,37.89,37.72,37.86,286300.0,31.8307,31.9656,31.8222,31.9403,286300.0
2014-03-14 09:40:00,37.86,37.99,37.86,37.99,269200.0,31.9403,32.05,31.9403,32.05,269200.0
2014-03-14 09:45:00,37.99,38.0,37.84,37.84,220700.0,32.05,32.0584,31.9235,31.9235,220700.0
2014-03-14 09:50:00,37.84,37.85,37.73,37.78,203100.0,31.9235,31.9319,31.8307,31.8728,203100.0
2014-03-14 09:55:00,37.77,37.8,37.69,37.71,260800.0,31.8644,31.8897,31.7969,31.8138,260800.0
2014-03-14 10:00:00,37.71,37.8,37.7,37.75,261100.0,31.8138,31.8897,31.8053,31.8475,261100.0
2014-03-14 10:05:00,37.75,37.87,37.73,37.86,283300.0,31.8475,31.9488,31.8307,31.9403,283300.0
2014-03-14 10:10:00,37.86,37.86,37.7,37.7,229900.0,31.9403,31.9403,31.8053,31.8053,229900.0
2014-03-14 10:15:00,37.7,37.82,37.7,37.76,199100.0,31.8053,31.9066,31.8053,31.856,199100.0
2014-03-14 10:20:00,37.76,37.78,37.63,37.64,251000.0,31.856,31.8728,31.7463,31.7547,251000.0
2014-03-14 10:25:00,37.63,37.73,37.62,37.72,152600.0,31.7463,31.8307,31.7379,31.8222,152600.0
2014-03-14 10:30:00,37.72,37.73,37.67,37.71,118100.0,31.8222,31.8307,31.78,31.8138,118100.0
2014-03-14 10:35:00,37.72,37.75,37.7,37.7,88800.0,31.8222,31.8475,31.8053,31.8053,88800.0
2014-03-14 10:40:00,37.7,37.77,37.7,37.72,109200.0,31.8053,31.8644,31.8053,31.8222,109200.0
2014-03-14 10:45:00,37.71,37.8,37.7,37.73,133300.0,31.8138,31.8897,31.8053,31.8307,133300.0
2014-03-14 10:50:00,37.72,37.73,37.63,37.63,83400.0,31.8222,31.8307,31.7463,31.7463,83400.0
2014-03-14 10:55:00,37.63,37.65,37.59,37.62,130300.0,31.7463,31.7632,31.7125,31.7379,130300.0
2014-03-14 11:00:00,37.62,37.66,37.58,37.6,118100.0,31.7379,31.7716,31.7041,31.721,118100.0
2014-03-14 11:05:00,37.6,37.64,37.56,37.58,277600.0,31.721,31.7547,31.6872,31.7041,277600.0
2014-03-14 11:10:00,37.58,37.59,37.52,37.54,107900.0,31.7041,31.7125,31.6535,31.6704,107900.0
2014-03-14 11:15:00,37.54,37.56,37.5,37.54,127600.0,31.6704,31.6872,31.6366,31.6704,127600.0
2014-03-14 11:20:00,37.54,37.6,37.54,37.59,123000.0,31.6704,31.721,31.6704,31.7125,123000.0
2014-03-14 11:25:00,37.59,37.65,37.59,37.65,191800.0,31.7125,31.7632,31.7125,31.7632,191800.0
2014-03-14 11:30:00,37.65,37.76,37.64,37.74,156600.0,31.7632,31.856,31.7547,31.8391,156600.0
2014-03-14 11:35:00,37.75,37.77,37.69,37.77,238300.0,31.8475,31.8644,31.7969,31.8644,238300.0
2014-03-14 11:40:00,37.77,37.83,37.76,37.8,288400.0,31.8644,31.915,31.856,31.8897,288400.0
2014-03-14 11:45:00,37.8,37.83,37.79,37.82,272000.0,31.8897,31.915,31.8813,31.9066,272000.0
2014-03-14 11:50:00,37.82,37.88,37.82,37.87,196000.0,31.9066,31.9572,31.9066,31.9488,196000.0
2014-03-14 11:55:00,37.86,37.91,37.85,37.89,139500.0,31.9403,31.9825,31.9319,31.9656,139500.0
2014-03-14 12:00:00,37.89,37.89,37.83,37.83,161000.0,31.9656,31.9656,31.915,31.915,161000.0
2014-03-14 12:05:00,37.83,37.85,37.72,37.73,197800.0,31.915,31.9319,31.8222,31.8307,197800.0
2014-03-14 12:10:00,37.73,37.79,37.73,37.79,95700.0,31.8307,31.8813,31.8307,31.8813,95700.0
2014-03-14 12:15:00,37.78,37.84,37.76,37.81,166300.0,31.8728,31.9235,31.856,31.8982,166300.0
2014-03-14 12:20:00,37.81,37.86,37.79,37.82,107100.0,31.8982,31.9403,31.8813,31.9066,107100.0
2014-03-14 12:25:00,37.82,37.82,37.72,37.72,105900.0,31.9066,31.9066,31.8222,31.8222,105900.0
2014-03-14 12:30:00,37.72,37.76,37.66,37.68,97800.0,31.8222,31.856,31.7716,31.7885,97800.0
2014-03-14 12:35:00,37.66,37.77,37.61,37.76,258300.0,31.7716,31.8644,31.7294,31.856,258300.0
2014-03-14 12:40:00,37.76,37.83,37.73,37.82,212300.0,31.856,31.915,31.8307,31.9066,212300.0
2014-03-14 12:45:00,37.82,37.83,37.77,37.82,106800.0,31.9066,31.915,31.8644,31.9066,106800.0
2014-03-14 12:50:00,37.82,37.82,37.76,37.77,57800.0,31.9066,31.9066,31.856,31.8644,57800.0
2014-03-14 12:55:00,37.77,37.85,37.77,37.84,151800.0,31.8644,31.9319,31.8644,31.9235,151800.0
2014-03-14 13:00:00,37.85,37.87,37.81,37.83,79000.0,31.9319,31.9488,31.8982,31.915,79000.0
2014-03-14 13:05:00,37.83,37.83,37.76,37.78,110900.0,31.915,31.915,31.856,31.8728,110900.0
2014-03-14 13:10:00,37.79,37.81,37.78,37.8,78500.0,31.8813,31.8982,31.8728,31.8897,78500.0
2014-03-14 13:15:00,37.8,37.8,37.77,37.78,67500.0,31.8897,31.8897,31.8644,31.8728,67500.0
2014-03-14 13:20:00,37.78,37.8,37.72,37.72,91800.0,31.8728,31.8897,31.8222,31.8222,91800.0
2014-03-14 13:25:00,37.72,37.75,37.69,37.74,59700.0,31.8222,31.8475,31.7969,31.8391,59700.0
2014-03-14 13:30:00,37.75,37.82,37.75,37.81,123300.0,31.8475,31.9066,31.8475,31.8982,123300.0
2014-03-14 13:35:00,37.81,37.82,37.75,37.76,55700.0,31.8982,31.9066,31.8475,31.856,55700.0
2014-03-14 13:40:00,37.77,37.77,37.7,37.72,82000.0,31.8644,31.8644,31.8053,31.8222,82000.0
2014-03-14 13:45:00,37.71,37.73,37.69,37.69,49000.0,31.8138,31.8307,31.7969,31.7969,49000.0
2014-03-14 13:50:00,37.69,37.77,37.69,37.73,91200.0,31.7969,31.8644,31.7969,31.8307,91200.0
2014-03-14 13:55:00,37.74,37.76,37.73,37.76,55400.0,31.8391,31.856,31.8307,31.856,55400.0
2014-03-14 14:00:00,37.76,37.77,37.73,37.73,38900.0,31.856,31.8644,31.8307,31.8307,38900.0
2014-03-14 14:05:00,37.73,37.75,37.7,37.75,82000.0,31.8307,31.8475,31.8053,31.8475,82000.0
2014-03-14 14:10:00,37.75,37.76,37.7,37.73,143800.0,31.8475,31.856,31.8053,31.8307,143800.0
2014-03-14 14:15:00,37.73,37.77,37.73,37.75,91100.0,31.8307,31.8644,31.8307,31.8475,91100.0
2014-03-14 14:20:00,37.74,37.77,37.74,37.77,49900.0,31.8391,31.8644,31.8391,31.8644,49900.0
2014-03-14 14:25:00,37.76,37.77,37.74,37.76,60600.0,31.856,31.8644,31.8391,31.856,60600.0
2014-03-14 14:30:00,37.75,37.76,37.73,37.73,44400.0,31.8475,31.856,31.8307,31.8307,44400.0
2014-03-14 14:35:00,37.74,37.75,37.71,37.72,79200.0,31.8391,31.8475,31.8138,31.8222,79200.0
2014-03-14 14:40:00,37.72,37.73,37.69,37.72,90000.0,31.8222,31.8307,31.7969,31.8222,90000.0
2014-03-14 14:45:00,37.71,37.75,37.69,37.71,83100.0,31.8138,31.8475,31.7969,31.8138,83100.0
2014-03-14 14:50:00,37.71,37.72,37.68,37.69,78700.0,31.8138,31.8222,31.7885,31.7969,78700.0
2014-03-14 14:55:00,37.68,37.69,37.62,37.63,142700.0,31.7885,31.7969,31.7379,31.7463,142700.0
2014-03-14 15:00:00,37.62,37.69,37.62,37.67,80900.0,31.7379,31.7969,31.7379,31.78,80900.0
2014-03-14 15:05:00,37.68,37.72,37.66,37.7,145200.0,31.7885,31.8222,31.7716,31.8053,145200.0
2014-03-14 15:10:00,37.7,37.7,37.64,37.65,135600.0,31.8053,31.8053,31.7547,31.7632,135600.0
2014-03-14 15:15:00,37.65,37.67,37.64,37.66,69100.0,31.7632,31.78,31.7547,31.7716,69100.0
2014-03-14 15:20:00,37.66,37.73,37.66,37.7,141900.0,31.7716,31.8307,31.7716,31.8053,141900.0
2014-03-14 15:25:00,37.7,37.7,37.66,37.66,118400.0,31.8053,31.8053,31.7716,31.7716,118400.0
2014-03-14 15:30:00,37.66,37.73,37.66,37.72,166000.0,31.7716,31.8307,31.7716,31.8222,166000.0
2014-03-14 15:35:00,37.72,37.72,37.67,37.67,233900.0,31.8222,31.8222,31.78,31.78,233900.0
2014-03-14 15:40:00,37.68,37.71,37.67,37.7,215000.0,31.7885,31.8138,31.78,31.8053,215000.0
2014-03-14 15:45:00,37.7,37.7,37.59,37.61,303500.0,31.8053,31.8053,31.7125,31.7294,303500.0
2014-03-14 15:50:00,37.61,37.63,37.58,37.59,319200.0,31.7294,31.7463,31.7041,31.7125,319200.0
2014-03-14 15:55:00,37.59,37.64,37.58,37.61,743400.0,31.7125,31.7547,31.7041,31.7294,743400.0
2014-03-17 09:30:00,37.83,38.09,37.8,37.95,382000.0,31.915,32.1344,31.8897,32.0163,382000.0
2014-03-17 09:35:00,37.96,38.3,37.95,38.23,411800.0,32.0247,32.3115,32.0163,32.2525,411800.0
2014-03-17 09:40:00,38.23,38.29,38.15,38.28,150200.0,32.2525,32.3031,32.185,32.2947,150200.0
2014-03-17 09:45:00,38.28,38.29,38.21,38.28,151800.0,32.2947,32.3031,32.2356,32.2947,151800.0
2014-03-17 09:50:00,38.29,38.42,38.29,38.39,349500.0,32.3031,32.4128,32.3031,32.3875,349500.0
2014-03-17 09:55:00,38.4,38.44,38.32,38.38,249600.0,32.3959,32.4296,32.3284,32.379,249600.0
2014-03-17 10:00:00,38.38,38.48,38.38,38.44,158100.0,32.379,32.4634,32.379,32.4296,158100.0
2014-03-17 10:05:00,38.44,38.47,38.37,38.39,65300.0,32.4296,32.455,32.3706,32.3875,65300.0
2014-03-17 10:10:00,38.38,38.44,38.33,38.44,362800.0,32.379,32.4296,32.3368,32.4296,362800.0
2014-03-17 10:15:00,38.45,38.47,38.38,38.43,166800.0,32.4381,32.455,32.379,32.4212,166800.0
2014-03-17 10:20:00,38.43,38.45,38.27,38.3,222300.0,32.4212,32.4381,32.2862,32.3115,222300.0
2014-03-17 10:25:00,38.31,38.33,38.22,38.23,140100.0,32.32,32.3368,32.244,32.2525,140100.0
2014-03-17 10:30:00,38.24,38.27,38.21,38.25,170100.0,32.2609,32.2862,32.2356,32.2694,170100.0
2014-03-17 10:35:00,38.26,38.39,38.26,38.36,197000.0,32.2778,32.3875,32.2778,32.3622,197000.0
2014-03-17 10:40:00,38.37,38.41,38.27,38.27,130700.0,32.3706,32.4043,32.2862,32.2862,130700.0
2014-03-17 10:45:00,38.27,38.28,38.22,38.26,66800.0,32.2862,32.2947,32.244,32.2778,66800.0
2014-03-17 10:50:00,38.26,38.37,38.26,38.33,71700.0,32.2778,32.3706,32.2778,32.3368,71700.0
2014-03-17 10:55:00,38.33,38.35,38.29,38.32,100900.0,32.3368,32.3537,32.3031,32.3284,100900.0
2014-03-17 11:00:00,38.31,38.42,38.3,38.38,169300.0,32.32,32.4128,32.3115,32.379,169300.0
2014-03-17 11:05:00,38.38,38.39,38.32,38.33,146700.0,32.379,32.3875,32.3284,32.3368,146700.0
2014-03-17 11:10:00,38.32,38.37,38.29,38.3,131500.0,32.3284,32.3706,32.3031,32.3115,131500.0
2014-03-17 11:15:00,38.29,38.33,38.26,38.31,64800.0,32.3031,32.3368,32.2778,32.32,64800.0
2014-03-17 11:20:00,38.32,38.32,38.25,38.26,158500.0,32.3284,32.3284,32.2694,32.2778,158500.0
2014-03-17 11:25:00,38.25,38.25,38.2,38.23,121200.0,32.2694,32.2694,32.2272,32.2525,121200.0
2014-03-17 11:30:00,38.23,38.23,38.18,38.19,126200.0,32.2525,32.2525,32.2103,32.2187,126200.0
2014-03-17 11:35:00,38.19,38.21,38.12,38.14,123200.0,32.2187,32.2356,32.1597,32.1766,123200.0
2014-03-17 11:40:00,38.14,38.15,38.1,38.13,147400.0,32.1766,32.185,32.1428,32.1681,147400.0
2014-03-17 11:45:00,38.12,38.13,38.06,38.09,370600.0,32.1597,32.1681,32.1091,32.1344,370600.0
2014-03-17 11:50:00,38.09,38.16,38.07,38.15,353900.0,32.1344,32.1934,32.1175,32.185,353900.0
2014-03-17 11:55:00,38.15,38.21,38.12,38.2,110200.0,32.185,32.2356,32.1597,32.2272,110200.0
2014-03-17 12:00:00,38.21,38.23,38.15,38.16,160700.0,32.2356,32.2525,32.185,32.1934,160700.0
2014-03-17 12:05:00,38.16,38.21,38.16,38.18,156900.0,32.1934,32.2356,32.1934,32.2103,156900.0
2014-03-17 12:10:00,38.18,38.25,38.17,38.25,121400.0,32.2103,32.2694,32.2019,32.2694,121400.0
2014-03-17 12:15:00,38.25,38.33,38.25,38.32,71200.0,32.2694,32.3368,32.2694,32.3284,71200.0
2014-03-17 12:20:00,38.32,38.32,38.29,38.29,54200.0,32.3284,32.3284,32.3031,32.3031,54200.0
2014-03-17 12:25:00,38.3,38.33,38.27,38.32,145900.0,32.3115,32.3368,32.2862,32.3284,145900.0
2014-03-17 12:30:00,38.32,38.36,38.32,38.33,82300.0,32.3284,32.3622,32.3284,32.3368,82300.0
2014-03-17 12:35:00,38.33,38.34,38.25,38.25,96000.0,32.3368,32.3453,32.2694,32.2694,96000.0
2014-03-17 12:40:00,38.26,38.29,38.26,38.27,111000.0,32.2778,32.3031,32.2778,32.2862,111000.0
2014-03-17 12:45:00,38.27,38.27,38.18,38.18,98300.0,32.2862,32.2862,32.2103,32.2103,98300.0
2014-03-17 12:50:00,38.18,38.22,38.16,38.22,182900.0,32.2103,32.244,32.1934,32.244,182900.0
2014-03-17 12:55:00,38.21,38.24,38.21,38.23,150200.0,32.2356,32.2609,32.2356,32.2525,150200.0
2014-03-17 13:00:00,38.22,38.27,38.22,38.26,99000.0,32.244,32.2862,32.244,32.2778,99000.0
2014-03-17 13:05:00,38.26,38.27,38.24,38.24,58300.0,32.2778,32.2862,32.2609,32.2609,58300.0
2014-03-17 13:10:00,38.24,38.28,38.23,38.27,84800.0,32.2609,32.2947,32.2525,32.2862,84800.0
2014-03-17 13:15:00,38.27,38.29,38.25,38.28,70400.0,32.2862,32.3031,32.2694,32.2947,70400.0
2014-03-17 13:20:00,38.28,38.31,38.24,38.24,104800.0,32.2947,32.32,32.2609,32.2609,104800.0
2014-03-17 13:25:00,38.24,38.27,38.24,38.26,65000.0,32.2609,32.2862,32.2609,32.2778,65000.0
2014-03-17 13:30:00,38.26,38.3,38.26,38.3,40200.0,32.2778,32.3115,32.2778,32.3115,40200.0
2014-03-17 13:35:00,38.3,38.33,38.28,38.33,148600.0,32.3115,32.3368,32.2947,32.3368,148600.0
2014-03-17 13:40:00,38.32,38.33,38.28,38.29,59800.0,32.3284,32.3368,32.2947,32.3031,59800.0
2014-03-17 13:45:00,38.28,38.31,38.28,38.3,39500.0,32.2947,32.32,32.2947,32.3115,39500.0
2014-03-17 13:50:00,38.3,38.3,38.27,38.27,69200.0,32.3115,32.3115,32.2862,32.2862,69200.0
2014-03-17 13:55:00,38.27,38.29,38.25,38.28,65800.0,32.2862,32.3031,32.2694,32.2947,65800.0
2014-03-17 14:00:00,38.29,38.3,38.25,38.27,91900.0,32.3031,32.3115,32.2694,32.2862,91900.0
2014-03-17 14:05:00,38.27,38.28,38.24,38.25,69100.0,32.2862,32.2947,32.2609,32.2694,69100.0
2014-03-17 14:10:00,38.25,38.25,38.22,38.24,105400.0,32.2694,32.2694,32.244,32.2609,105400.0
2014-03-17 14:15:00,38.24,38.25,38.22,38.24,226900.0,32.2609,32.2694,32.244,32.2609,226900.0
2014-03-17 14:20:00,38.23,38.29,38.23,38.27,172800.0,32.2525,32.3031,32.2525,32.2862,172800.0
2014-03-17 14:25:00,38.27,38.33,38.27,38.3,257100.0,32.2862,32.3368,32.2862,32.3115,257100.0
2014-03-17 14:30:00,38.29,38.3,38.27,38.27,71400.0,32.3031,32.3115,32.2862,32.2862,71400.0
2014-03-17 14:35:00,38.27,38.29,38.24,38.24,83800.0,32.2862,32.3031,32.2609,32.2609,83800.0
2014-03-17 14:40:00,38.24,38.26,38.23,38.26,49900.0,32.2609,32.2778,32.2525,32.2778,49900.0
2014-03-17 14:45:00,38.25,38.26,38.23,38.23,115300.0,32.2694,32.2778,32.2525,32.2525,115300.0
2014-03-17 14:50:00,38.23,38.24,38.14,38.17,252900.0,32.2525,32.2609,32.1766,32.2019,252900.0
2014-03-17 14:55:00,38.18,38.21,38.17,38.2,139600.0,32.2103,32.2356,32.2019,32.2272,139600.0
2014-03-17 15:00:00,38.2,38.21,38.17,38.18,99500.0,32.2272,32.2356,32.2019,32.2103,99500.0
2014-03-17 15:05:00,38.18,38.21,38.17,38.2,185300.0,32.2103,32.2356,32.2019,32.2272,185300.0
2014-03-17 15:10:00,38.2,38.21,38.17,38.18,230200.0,32.2272,32.2356,32.2019,32.2103,230200.0
2014-03-17 15:15:00,38.19,38.19,38.13,38.13,161500.0,32.2187,32.2187,32.1681,32.1681,161500.0
2014-03-17 15:20:00,38.13,38.14,38.09,38.09,379000.0,32.1681,32.1766,32.1344,32.1344,379000.0
2014-03-17 15:25:00,38.09,38.17,38.09,38.17,179300.0,32.1344,32.2019,32.1344,32.2019,179300.0
2014-03-17 15:30:00,38.17,38.2,38.15,38.15,193700.0,32.2019,32.2272,32.185,32.185,193700.0
2014-03-17 15:35:00,38.16,38.22,38.15,38.22,138500.0,32.1934,32.244,32.185,32.244,138500.0
2014-03-17 15:40:00,38.21,38.22,38.16,38.17,290300.0,32.2356,32.244,32.1934,32.2019,290300.0
2014-03-17 15:45:00,38.17,38.17,38.13,38.16,185700.0,32.2019,32.2019,32.1681,32.1934,185700.0
2014-03-17 15:50:00,38.16,38.2,38.16,38.2,256000.0,32.1934,32.2272,32.1934,32.2272,256000.0
2014-03-17 15:55:00,38.2,38.21,38.16,38.21,559900.0,32.2272,32.2356,32.1934,32.2356,559900.0
2014-03-18 09:30:00,38.37,38.58,38.37,38.5,496500.0,32.3706,32.5478,32.3706,32.4803,496500.0
2014-03-18 09:35:00,38.5,38.51,38.39,38.51,399200.0,32.4803,32.4887,32.3875,32.4887,399200.0
2014-03-18 09:40:00,38.5,38.51,38.29,38.3,446800.0,32.4803,32.4887,32.3031,32.3115,446800.0
2014-03-18 09:45:00,38.31,38.31,38.16,38.25,577700.0,32.32,32.32,32.1934,32.2694,577700.0
2014-03-18 09:50:00,38.25,38.31,38.21,38.31,350400.0,32.2694,32.32,32.2356,32.32,350400.0
2014-03-18 09:55:00,38.3,38.32,38.25,38.3,187700.0,32.3115,32.3284,32.2694,32.3115,187700.0
2014-03-18 10:00:00,38.3,38.31,38.25,38.25,244200.0,32.3115,32.32,32.2694,32.2694,244200.0
2014-03-18 10:05:00,38.26,38.37,38.23,38.37,296900.0,32.2778,32.3706,32.2525,32.3706,296900.0
2014-03-18 10:10:00,38.37,38.54,38.37,38.45,273100.0,32.3706,32.514,32.3706,32.4381,273100.0
2014-03-18 10:15:00,38.44,38.5,38.44,38.48,180700.0,32.4296,32.4803,32.4296,32.4634,180700.0
2014-03-18 10:20:00,38.48,38.54,38.48,38.53,187500.0,32.4634,32.514,32.4634,32.5056,187500.0
2014-03-18 10:25:00,38.54,38.68,38.54,38.63,326900.0,32.514,32.6321,32.514,32.5899,326900.0
2014-03-18 10:30:00,38.64,38.64,38.53,38.59,340500.0,32.5984,32.5984,32.5056,32.5562,340500.0
2014-03-18 10:35:00,38.58,38.67,38.56,38.67,273100.0,32.5478,32.6237,32.5309,32.6237,273100.0
2014-03-18 10:40:00,38.67,38.73,38.57,38.71,702300.0,32.6237,32.6743,32.5393,32.6574,702300.0
2014-03-18 10:45:00,38.72,38.73,38.62,38.64,438800.0,32.6659,32.6743,32.5815,32.5984,438800.0
2014-03-18 10:50:00,38.65,38.65,38.55,38.55,139900.0,32.6068,32.6068,32.5224,32.5224,139900.0
2014-03-18 10:55:00,38.55,38.62,38.54,38.57,161000.0,32.5224,32.5815,32.514,32.5393,161000.0
2014-03-18 11:00:00,38.56,38.63,38.56,38.57,137900.0,32.5309,32.5899,32.5309,32.5393,137900.0
2014-03-18 11:05:00,38.56,38.58,38.3,38.35,556500.0,32.5309,32.5478,32.3115,32.3537,556500.0
2014-03-18 11:10:00,38.34,38.57,38.34,38.56,174400.0,32.3453,32.5393,32.3453,32.5309,174400.0
2014-03-18 11:15:00,38.56,38.58,38.52,38.53,173800.0,32.5309,32.5478,32.4971,32.5056,173800.0
2014-03-18 11:20:00,38.53,38.53,38.46,38.49,238400.0,32.5056,32.5056,32.4465,32.4718,238400.0
2014-03-18 11:25:00,38.49,38.5,38.43,38.44,214300.0,32.4718,32.4803,32.4212,32.4296,214300.0
2014-03-18 11:30:00,38.44,38.59,38.43,38.59,189600.0,32.4296,32.5562,32.4212,32.5562,189600.0
2014-03-18 11:35:00,38.59,38.67,38.58,38.65,195900.0,32.5562,32.6237,32.5478,32.6068,195900.0
2014-03-18 11:40:00,38.65,38.66,38.47,38.48,240600.0,32.6068,32.6152,32.455,32.4634,240600.0
2014-03-18 11:45:00,38.48,38.55,38.48,38.54,169700.0,32.4634,32.5224,32.4634,32.514,169700.0
2014-03-18 11:50:00,38.54,38.6,38.52,38.6,161800.0,32.514,32.5646,32.4971,32.5646,161800.0
2014-03-18 11:55:00,38.59,38.68,38.59,38.66,124300.0,32.5562,32.6321,32.5562,32.6152,124300.0
2014-03-18 12:00:00,38.67,38.69,38.62,38.66,157500.0,32.6237,32.6406,32.5815,32.6152,157500.0
2014-03-18 12:05:00,38.66,38.75,38.65,38.73,248700.0,32.6152,32.6912,32.6068,32.6743,248700.0
2014-03-18 12:10:00,38.72,38.73,38.67,38.68,158900.0,32.6659,32.6743,32.6237,32.6321,158900.0
2014-03-18 12:15:00,38.68,38.72,38.6,38.63,201000.0,32.6321,32.6659,32.5646,32.5899,201000.0
2014-03-18 12:20:00,38.62,38.63,38.57,38.6,401200.0,32.5815,32.5899,32.5393,32.5646,401200.0
2014-03-18 12:25:00,38.6,38.66,38.59,38.63,288400.0,32.5646,32.6152,32.5562,32.5899,288400.0
2014-03-18 12:30:00,38.62,38.68,38.61,38.63,416700.0,32.5815,32.6321,32.5731,32.5899,416700.0
2014-03-18 12:35:00,38.62,38.63,38.58,38.6,114300.0,32.5815,32.5899,32.5478,32.5646,114300.0
2014-03-18 12:40:00,38.6,38.6,38.54,38.55,134700.0,32.5646,32.5646,32.514,32.5224,134700.0
2014-03-18 12:45:00,38.55,38.55,38.52,38.53,345300.0,32.5224,32.5224,32.4971,32.5056,345300.0
2014-03-18 12:50:00,38.52,38.57,38.52,38.56,189000.0,32.4971,32.5393,32.4971,32.5309,189000.0
2014-03-18 12:55:00,38.56,38.57,38.52,38.55,247800.0,32.5309,32.5393,32.4971,32.5224,247800.0
2014-03-18 13:00:00,38.55,38.57,38.54,38.57,188500.0,32.5224,32.5393,32.514,32.5393,188500.0
2014-03-18 13:05:00,38.56,38.57,38.5,38.52,199900.0,32.5309,32.5393,32.4803,32.4971,199900.0
2014-03-18 13:10:00,38.52,38.53,38.51,38.52,120000.0,32.4971,32.5056,32.4887,32.4971,120000.0
2014-03-18 13:15:00,38.51,38.52,38.49,38.49,205400.0,32.4887,32.4971,32.4718,32.4718,205400.0
2014-03-18 13:20:00,38.5,38.51,38.46,38.47,233700.0,32.4803,32.4887,32.4465,32.455,233700.0
2014-03-18 13:25:00,38.48,38.54,38.47,38.53,210600.0,32.4634,32.514,32.455,32.5056,210600.0
2014-03-18 13:30:00,38.53,38.58,38.52,38.58,117700.0,32.5056,32.5478,32.4971,32.5478,117700.0
2014-03-18 13:35:00,38.57,38.63,38.57,38.61,194100.0,32.5393,32.5899,32.5393,32.5731,194100.0
2014-03-18 13:40:00,38.61,38.71,38.6,38.69,336700.0,32.5731,32.6574,32.5646,32.6406,336700.0
2014-03-18 13:45:00,38.7,38.75,38.67,38.67,518400.0,32.649,32.6912,32.6237,32.6237,518400.0
2014-03-18 13:50:00,38.67,38.7,38.65,38.65,130300.0,32.6237,32.649,32.6068,32.6068,130300.0
2014-03-18 13:55:00,38.65,38.66,38.59,38.64,149100.0,32.6068,32.6152,32.5562,32.5984,149100.0
2014-03-18 14:00:00,38.64,38.69,38.63,38.64,157600.0,32.5984,32.6406,32.5899,32.5984,157600.0
2014-03-18 14:05:00,38.64,38.68,38.64,38.66,105800.0,32.5984,32.6321,32.5984,32.6152,105800.0
2014-03-18 14:10:00,38.66,38.68,38.57,38.57,198500.0,32.6152,32.6321,32.5393,32.5393,198500.0
2014-03-18 14:15:00,38.58,38.6,38.57,38.6,128900.0,32.5478,32.5646,32.5393,32.5646,128900.0
2014-03-18 14:20:00,38.6,38.66,38.59,38.66,124300.0,32.5646,32.6152,32.5562,32.6152,124300.0
2014-03-18 14:25:00,38.65,38.73,38.65,38.72,548600.0,32.6068,32.6743,32.6068,32.6659,548600.0
2014-03-18 14:30:00,38.72,38.73,38.66,38.66,196300.0,32.6659,32.6743,32.6152,32.6152,196300.0
2014-03-18 14:35:00,38.66,38.72,38.66,38.68,185700.0,32.6152,32.6659,32.6152,32.6321,185700.0
2014-03-18 14:40:00,38.69,38.72,38.66,38.72,93900.0,32.6406,32.6659,32.6152,32.6659,93900.0
2014-03-18 14:45:00,38.72,38.82,38.71,38.8,442300.0,32.6659,32.7502,32.6574,32.7334,442300.0
2014-03-18 14:50:00,38.8,38.8,38.73,38.73,233200.0,32.7334,32.7334,32.6743,32.6743,233200.0
2014-03-18 14:55:00,38.73,38.75,38.69,38.71,319200.0,32.6743,32.6912,32.6406,32.6574,319200.0
2014-03-18 15:00:00,38.71,38.72,38.69,38.69,160200.0,32.6574,32.6659,32.6406,32.6406,160200.0
2014-03-18 15:05:00,38.69,38.82,38.69,38.79,291800.0,32.6406,32.7502,32.6406,32.7249,291800.0
2014-03-18 15:10:00,38.8,38.82,38.79,38.81,154100.0,32.7334,32.7502,32.7249,32.7418,154100.0
2014-03-18 15:15:00,38.8,38.89,38.8,38.87,443900.0,32.7334,32.8093,32.7334,32.7924,443900.0
2014-03-18 15:20:00,38.86,38.93,38.86,38.93,701400.0,32.784,32.843,32.784,32.843,701400.0
2014-03-18 15:25:00,38.93,38.94,38.83,38.85,416400.0,32.843,32.8515,32.7587,32.7755,416400.0
2014-03-18 15:30:00,38.86,38.86,38.79,38.8,327600.0,32.784,32.784,32.7249,32.7334,327600.0
2014-03-18 15:35:00,38.81,38.93,38.8,38.83,528600.0,32.7418,32.843,32.7334,32.7587,528600.0
2014-03-18 15:40:00,38.84,38.85,38.76,38.81,442400.0,32.7671,32.7755,32.6996,32.7418,442400.0
2014-03-18 15:45:00,38.8,38.82,38.73,38.82,455100.0,32.7334,32.7502,32.6743,32.7502,455100.0
2014-03-18 15:50:00,38.82,38.91,38.81,38.85,892000.0,32.7502,32.8262,32.7418,32.7755,892000.0
2014-03-18 15:55:00,38.86,38.91,38.82,38.83,1484100.0,32.784,32.8262,32.7502,32.7587,1484100.0
2014-03-19 09:30:00,37.81,37.9,37.5,37.52,2072200.0,31.8982,31.9741,31.6366,31.6535,2072200.0
2014-03-19 09:35:00,37.53,37.76,37.4,37.7,1599700.0,31.6619,31.856,31.5523,31.8053,1599700.0
2014-03-19 09:40:00,37.7,37.73,37.53,37.68,1005100.0,31.8053,31.8307,31.6619,31.7885,1005100.0
2014-03-19 09:45:00,37.68,37.77,37.62,37.69,751200.0,31.7885,31.8644,31.7379,31.7969,751200.0
2014-03-19 09:50:00,37.68,37.8,37.66,37.73,1181300.0,31.7885,31.8897,31.7716,31.8307,1181300.0
2014-03-19 09:55:00,37.73,37.79,37.64,37.7,807700.0,31.8307,31.8813,31.7547,31.8053,807700.0
2014-03-19 10:00:00,37.7,37.73,37.56,37.7,664700.0,31.8053,31.8307,31.6872,31.8053,664700.0
2014-03-19 10:05:00,37.7,37.76,37.67,37.69,529400.0,31.8053,31.856,31.78,31.7969,529400.0
2014-03-19 10:10:00,37.69,37.73,37.69,37.7,254900.0,31.7969,31.8307,31.7969,31.8053,254900.0
2014-03-19 10:15:00,37.7,37.73,37.62,37.64,422300.0,31.8053,31.8307,31.7379,31.7547,422300.0
2014-03-19 10:20:00,37.64,37.76,37.63,37.75,303400.0,31.7547,31.856,31.7463,31.8475,303400.0
2014-03-19 10:25:00,37.75,37.82,37.71,37.78,336900.0,31.8475,31.9066,31.8138,31.8728,336900.0
2014-03-19 10:30:00,37.77,37.78,37.7,37.72,287400.0,31.8644,31.8728,31.8053,31.8222,287400.0
2014-03-19 10:35:00,37.72,37.72,37.55,37.58,820400.0,31.8222,31.8222,31.6788,31.7041,820400.0
2014-03-19 10:40:00,37.58,37.64,37.57,37.63,286300.0,31.7041,31.7547,31.6957,31.7463,286300.0
2014-03-19 10:45:00,37.62,37.71,37.62,37.68,218300.0,31.7379,31.8138,31.7379,31.7885,218300.0
2014-03-19 10:50:00,37.68,37.77,37.67,37.72,557800.0,31.7885,31.8644,31.78,31.8222,557800.0
2014-03-19 10:55:00,37.71,37.79,37.71,37.79,449800.0,31.8138,31.8813,31.8138,31.8813,449800.0
2014-03-19 11:00:00,37.78,37.86,37.78,37.78,611600.0,31.8728,31.9403,31.8728,31.8728,611600.0
2014-03-19 11:05:00,37.79,37.8,37.78,37.79,359900.0,31.8813,31.8897,31.8728,31.8813,359900.0
2014-03-19 11:10:00,37.79,37.83,37.78,37.82,259400.0,31.8813,31.915,31.8728,31.9066,259400.0
2014-03-19 11:15:00,37.81,37.87,37.79,37.87,373000.0,31.8982,31.9488,31.8813,31.9488,373000.0
2014-03-19 11:20:00,37.87,37.88,37.85,37.86,375100.0,31.9488,31.9572,31.9319,31.9403,375100.0
2014-03-19 11:25:00,37.85,37.98,37.84,37.93,587100.0,31.9319,32.0416,31.9235,31.9994,587100.0
2014-03-19 11:30:00,37.93,37.98,37.9,37.95,360200.0,31.9994,32.0416,31.9741,32.0163,360200.0
2014-03-19 11:35:00,37.95,37.98,37.94,37.94,361200.0,32.0163,32.0416,32.0078,32.0078,361200.0
2014-03-19 11:40:00,37.95,37.98,37.9,37.97,313600.0,32.0163,32.0416,31.9741,32.0331,313600.0
2014-03-19 11:45:00,37.98,38.26,37.98,38.19,1073100.0,32.0416,32.2778,32.0416,32.2187,1073100.0
2014-03-19 11:50:00,38.19,38.32,38.08,38.32,685000.0,32.2187,32.3284,32.1259,32.3284,685000.0
2014-03-19 11:55:00,38.32,38.32,38.19,38.27,898700.0,32.3284,32.3284,32.2187,32.2862,898700.0
2014-03-19 12:00:00,38.27,38.28,38.2,38.27,527900.0,32.2862,32.2947,32.2272,32.2862,527900.0
2014-03-19 12:05:00,38.27,38.33,38.23,38.27,641100.0,32.2862,32.3368,32.2525,32.2862,641100.0
2014-03-19 12:10:00,38.27,38.32,38.22,38.29,322800.0,32.2862,32.3284,32.244,32.3031,322800.0
2014-03-19 12:15:00,38.29,38.34,38.28,38.31,257300.0,32.3031,32.3453,32.2947,32.32,257300.0
2014-03-19 12:20:00,38.3,38.49,38.3,38.48,457700.0,32.3115,32.4718,32.3115,32.4634,457700.0
2014-03-19 12:25:00,38.48,38.56,38.42,38.48,794600.0,32.4634,32.5309,32.4128,32.4634,794600.0
2014-03-19 12:30:00,38.48,38.66,38.47,38.58,671100.0,32.4634,32.6152,32.455,32.5478,671100.0
2014-03-19 12:35:00,38.57,38.69,38.54,38.64,532700.0,32.5393,32.6406,32.514,32.5984,532700.0
2014-03-19 12:40:00,38.64,38.78,38.64,38.66,851400.0,32.5984,32.7165,32.5984,32.6152,851400.0
2014-03-19 12:45:00,38.66,38.76,38.64,38.76,520800.0,32.6152,32.6996,32.5984,32.6996,520800.0
2014-03-19 12:50:00,38.76,38.88,38.68,38.75,842800.0,32.6996,32.8008,32.6321,32.6912,842800.0
2014-03-19 12:55:00,38.74,38.93,38.74,38.93,849400.0,32.6827,32.843,32.6827,32.843,849400.0
2014-03-19 13:00:00,38.92,38.96,38.81,38.86,538400.0,32.8346,32.8683,32.7418,32.784,538400.0
2014-03-19 13:05:00,38.86,38.89,38.78,38.89,350700.0,32.784,32.8093,32.7165,32.8093,350700.0
2014-03-19 13:10:00,38.89,38.94,38.85,38.92,301000.0,32.8093,32.8515,32.7755,32.8346,301000.0
2014-03-19 13:15:00,38.91,38.95,38.89,38.95,255200.0,32.8262,32.8599,32.8093,32.8599,255200.0
2014-03-19 13:20:00,38.94,38.95,38.84,38.87,229800.0,32.8515,32.8599,32.7671,32.7924,229800.0
2014-03-19 13:25:00,38.87,38.94,38.86,38.86,337900.0,32.7924,32.8515,32.784,32.784,337900.0
2014-03-19 13:30:00,38.86,38.88,38.86,38.88,140400.0,32.784,32.8008,32.784,32.8008,140400.0
2014-03-19 13:35:00,38.88,38.89,38.73,38.8,435100.0,32.8008,32.8093,32.6743,32.7334,435100.0
2014-03-19 13:40:00,38.79,38.84,38.77,38.77,265000.0,32.7249,32.7671,32.708,32.708,265000.0
2014-03-19 13:45:00,38.77,38.87,38.77,38.85,246400.0,32.708,32.7924,32.708,32.7755,246400.0
2014-03-19 13:50:00,38.84,38.86,38.84,38.85,213600.0,32.7671,32.784,32.7671,32.7755,213600.0
2014-03-19 13:55:00,38.85,38.95,38.84,38.9,540900.0,32.7755,32.8599,32.7671,32.8177,540900.0
2014-03-19 14:00:00,38.91,38.91,38.76,38.78,568100.0,32.8262,32.8262,32.6996,32.7165,568100.0
2014-03-19 14:05:00,38.78,38.79,38.62,38.74,625000.0,32.7165,32.7249,32.5815,32.6827,625000.0
2014-03-19 14:10:00,38.74,38.76,38.68,38.68,324900.0,32.6827,32.6996,32.6321,32.6321,324900.0
2014-03-19 14:15:00,38.69,38.77,38.66,38.73,341400.0,32.6406,32.708,32.6152,32.6743,341400.0
2014-03-19 14:20:00,38.73,38.78,38.72,38.75,261100.0,32.6743,32.7165,32.6659,32.6912,261100.0
2014-03-19 14:25:00,38.75,38.77,38.67,38.7,273700.0,32.6912,32.708,32.6237,32.649,273700.0
2014-03-19 14:30:00,38.7,38.75,38.69,38.75,208500.0,32.649,32.6912,32.6406,32.6912,208500.0
2014-03-19 14:35:00,38.75,38.79,38.71,38.73,277100.0,32.6912,32.7249,32.6574,32.6743,277100.0
2014-03-19 14:40:00,38.73,38.73,38.61,38.67,370600.0,32.6743,32.6743,32.5731,32.6237,370600.0
2014-03-19 14:45:00,38.67,38.68,38.6,38.61,268800.0,32.6237,32.6321,32.5646,32.5731,268800.0
2014-03-19 14:50:00,38.6,38.69,38.57,38.61,324300.0,32.5646,32.6406,32.5393,32.5731,324300.0
2014-03-19 14:55:00,38.61,38.73,38.6,38.73,332900.0,32.5731,32.6743,32.5646,32.6743,332900.0
2014-03-19 15:00:00,38.72,38.76,38.65,38.66,388800.0,32.6659,32.6996,32.6068,32.6152,388800.0
2014-03-19 15:05:00,38.65,38.66,38.38,38.38,542700.0,32.6068,32.6152,32.379,32.379,542700.0
2014-03-19 15:10:00,38.38,38.39,38.21,38.37,589800.0,32.379,32.3875,32.2356,32.3706,589800.0
2014-03-19 15:15:00,38.37,38.41,38.35,38.37,403300.0,32.3706,32.4043,32.3537,32.3706,403300.0
2014-03-19 15:20:00,38.38,38.56,38.38,38.44,669800.0,32.379,32.5309,32.379,32.4296,669800.0
2014-03-19 15:25:00,38.44,38.52,38.44,38.49,397400.0,32.4296,32.4971,32.4296,32.4718,397400.0
2014-03-19 15:30:00,38.49,38.52,38.42,38.47,531700.0,32.4718,32.4971,32.4128,32.455,531700.0
2014-03-19 15:35:00,38.48,38.53,38.48,38.53,326200.0,32.4634,32.5056,32.4634,32.5056,326200.0
2014-03-19 15:40:00,38.52,38.73,38.52,38.71,620600.0,32.4971,32.6743,32.4971,32.6574,620600.0
2014-03-19 15:45:00,38.72,38.73,38.63,38.66,656400.0,32.6659,32.6743,32.5899,32.6152,656400.0
2014-03-19 15:50:00,38.65,38.68,38.55,38.57,929100.0,32.6068,32.6321,32.5224,32.5393,929100.0
2014-03-19 15:55:00,38.56,38.66,38.53,38.57,1162700.0,32.5309,32.6152,32.5056,32.5393,1162700.0
2014-03-20 09:30:00,38.56,38.69,38.44,38.6,618100.0,32.5309,32.6406,32.4296,32.5646,618100.0
2014-03-20 09:35:00,38.59,38.59,38.46,38.47,450300.0,32.5562,32.5562,32.4465,32.455,450300.0
2014-03-20 09:40:00,38.47,38.57,38.37,38.37,618400.0,32.455,32.5393,32.3706,32.3706,618400.0
2014-03-20 09:45:00,38.36,38.38,38.17,38.18,212400.0,32.3622,32.379,32.2019,32.2103,212400.0
2014-03-20 09:50:00,38.17,38.31,38.17,38.3,293200.0,32.2019,32.32,32.2019,32.3115,293200.0
2014-03-20 09:55:00,38.31,38.36,38.24,38.28,269200.0,32.32,32.3622,32.2609,32.2947,269200.0
2014-03-20 10:00:00,38.27,38.34,38.22,38.32,189000.0,32.2862,32.3453,32.244,32.3284,189000.0
2014-03-20 10:05:00,38.31,38.5,38.31,38.46,256000.0,32.32,32.4803,32.32,32.4465,256000.0
2014-03-20 10:10:00,38.46,38.47,38.39,38.45,439400.0,32.4465,32.455,32.3875,32.4381,439400.0
2014-03-20 10:15:00,38.45,38.55,38.45,38.51,215500.0,32.4381,32.5224,32.4381,32.4887,215500.0
2014-03-20 10:20:00,38.5,38.52,38.4,38.43,183500.0,32.4803,32.4971,32.3959,32.4212,183500.0
2014-03-20 10:25:00,38.43,38.44,38.34,38.35,129500.0,32.4212,32.4296,32.3453,32.3537,129500.0
2014-03-20 10:30:00,38.34,38.47,38.31,38.47,188900.0,32.3453,32.455,32.32,32.455,188900.0
2014-03-20 10:35:00,38.47,38.5,38.44,38.49,205200.0,32.455,32.4803,32.4296,32.4718,205200.0
2014-03-20 10:40:00,38.5,38.53,38.48,38.53,161600.0,32.4803,32.5056,32.4634,32.5056,161600.0
2014-03-20 10:45:00,38.52,38.55,38.51,38.55,180100.0,32.4971,32.5224,32.4887,32.5224,180100.0
2014-03-20 10:50:00,38.55,38.55,38.42,38.42,206100.0,32.5224,32.5224,32.4128,32.4128,206100.0
2014-03-20 10:55:00,38.43,38.44,38.42,38.44,100600.0,32.4212,32.4296,32.4128,32.4296,100600.0
2014-03-20 11:00:00,38.43,38.48,38.43,38.46,210200.0,32.4212,32.4634,32.4212,32.4465,210200.0
2014-03-20 11:05:00,38.46,38.46,38.32,38.33,198200.0,32.4465,32.4465,32.3284,32.3368,198200.0
2014-03-20 11:10:00,38.34,38.34,38.26,38.28,263900.0,32.3453,32.3453,32.2778,32.2947,263900.0
2014-03-20 11:15:00,38.27,38.3,38.26,38.26,233500.0,32.2862,32.3115,32.2778,32.2778,233500.0
2014-03-20 11:20:00,38.26,38.27,38.19,38.2,432100.0,32.2778,32.2862,32.2187,32.2272,432100.0
2014-03-20 11:25:00,38.2,38.26,38.19,38.25,257100.0,32.2272,32.2778,32.2187,32.2694,257100.0
2014-03-20 11:30:00,38.25,38.25,38.22,38.23,272100.0,32.2694,32.2694,32.244,32.2525,272100.0
2014-03-20 11:35:00,38.23,38.25,38.2,38.23,333300.0,32.2525,32.2694,32.2272,32.2525,333300.0
2014-03-20 11:40:00,38.23,38.25,38.19,38.22,206300.0,32.2525,32.2694,32.2187,32.244,206300.0
2014-03-20 11:45:00,38.23,38.23,38.19,38.2,274800.0,32.2525,32.2525,32.2187,32.2272,274800.0
2014-03-20 11:50:00,38.2,38.21,38.16,38.2,213700.0,32.2272,32.2356,32.1934,32.2272,213700.0
2014-03-20 11:55:00,38.2,38.21,38.17,38.18,207600.0,32.2272,32.2356,32.2019,32.2103,207600.0
2014-03-20 12:00:00,38.19,38.2,38.06,38.07,422500.0,32.2187,32.2272,32.1091,32.1175,422500.0
2014-03-20 12:05:00,38.07,38.08,38.02,38.04,269500.0,32.1175,32.1259,32.0753,32.0922,269500.0
2014-03-20 12:10:00,38.04,38.07,38.01,38.07,213000.0,32.0922,32.1175,32.0669,32.1175,213000.0
2014-03-20 12:15:00,38.07,38.15,38.06,38.12,172400.0,32.1175,32.185,32.1091,32.1597,172400.0
2014-03-20 12:20:00,38.13,38.19,38.12,38.18,159900.0,32.1681,32.2187,32.1597,32.2103,159900.0
2014-03-20 12:25:00,38.18,38.23,38.16,38.23,118400.0,32.2103,32.2525,32.1934,32.2525,118400.0
2014-03-20 12:30:00,38.22,38.27,38.22,38.23,151400.0,32.244,32.2862,32.244,32.2525,151400.0
2014-03-20 12:35:00,38.23,38.29,38.23,38.25,113900.0,32.2525,32.3031,32.2525,32.2694,113900.0
2014-03-20 12:40:00,38.25,38.26,38.16,38.16,128000.0,32.2694,32.2778,32.1934,32.1934,128000.0
2014-03-20 12:45:00,38.16,38.19,38.11,38.11,256100.0,32.1934,32.2187,32.1512,32.1512,256100.0
2014-03-20 12:50:00,38.11,38.21,38.1,38.2,184800.0,32.1512,32.2356,32.1428,32.2272,184800.0
2014-03-20 12:55:00,38.21,38.24,38.18,38.23,99100.0,32.2356,32.2609,32.2103,32.2525,99100.0
2014-03-20 13:00:00,38.23,38.24,38.2,38.2,127700.0,32.2525,32.2609,32.2272,32.2272,127700.0
2014-03-20 13:05:00,38.2,38.23,38.19,38.23,79300.0,32.2272,32.2525,32.2187,32.2525,79300.0
2014-03-20 13:10:00,38.22,38.23,38.17,38.17,100600.0,32.244,32.2525,32.2019,32.2019,100600.0
2014-03-20 13:15:00,38.18,38.18,38.12,38.13,69200.0,32.2103,32.2103,32.1597,32.1681,69200.0
2014-03-20 13:20:00,38.13,38.15,38.11,38.15,189100.0,32.1681,32.185,32.1512,32.185,189100.0
2014-03-20 13:25:00,38.15,38.15,38.06,38.06,126500.0,32.185,32.185,32.1091,32.1091,126500.0
2014-03-20 13:30:00,38.06,38.11,38.05,38.1,257200.0,32.1091,32.1512,32.1006,32.1428,257200.0
2014-03-20 13:35:00,38.1,38.12,38.08,38.08,182100.0,32.1428,32.1597,32.1259,32.1259,182100.0
2014-03-20 13:40:00,38.08,38.12,38.05,38.11,214400.0,32.1259,32.1597,32.1006,32.1512,214400.0
2014-03-20 13:45:00,38.12,38.17,38.11,38.17,192900.0,32.1597,32.2019,32.1512,32.2019,192900.0
2014-03-20 13:50:00,38.17,38.2,38.16,38.18,136700.0,32.2019,32.2272,32.1934,32.2103,136700.0
2014-03-20 13:55:00,38.18,38.21,38.18,38.21,114300.0,32.2103,32.2356,32.2103,32.2356,114300.0
2014-03-20 14:00:00,38.21,38.24,38.19,38.22,159000.0,32.2356,32.2609,32.2187,32.244,159000.0
2014-03-20 14:05:00,38.22,38.26,38.22,38.26,122100.0,32.244,32.2778,32.244,32.2778,122100.0
2014-03-20 14:10:00,38.26,38.32,38.26,38.29,245300.0,32.2778,32.3284,32.2778,32.3031,245300.0
2014-03-20 14:15:00,38.29,38.35,38.28,38.35,118400.0,32.3031,32.3537,32.2947,32.3537,118400.0
2014-03-20 14:20:00,38.35,38.38,38.3,38.37,197900.0,32.3537,32.379,32.3115,32.3706,197900.0
2014-03-20 14:25:00,38.37,38.37,38.33,38.35,91200.0,32.3706,32.3706,32.3368,32.3537,91200.0
2014-03-20 14:30:00,38.35,38.36,38.31,38.32,130100.0,32.3537,32.3622,32.32,32.3284,130100.0
2014-03-20 14:35:00,38.31,38.37,38.3,38.37,130900.0,32.32,32.3706,32.3115,32.3706,130900.0
2014-03-20 14:40:00,38.36,38.37,38.29,38.3,163200.0,32.3622,32.3706,32.3031,32.3115,163200.0
2014-03-20 14:45:00,38.31,38.35,38.29,38.34,206400.0,32.32,32.3537,32.3031,32.3453,206400.0
2014-03-20 14:50:00,38.34,38.37,38.33,38.36,114800.0,32.3453,32.3706,32.3368,32.3622,114800.0
2014-03-20 14:55:00,38.35,38.37,38.34,38.36,131200.0,32.3537,32.3706,32.3453,32.3622,131200.0
2014-03-20 15:00:00,38.36,38.37,38.32,38.32,229800.0,32.3622,32.3706,32.3284,32.3284,229800.0
2014-03-20 15:05:00,38.32,38.34,38.3,38.33,194700.0,32.3284,32.3453,32.3115,32.3368,194700.0
2014-03-20 15:10:00,38.33,38.37,38.33,38.36,97200.0,32.3368,32.3706,32.3368,32.3622,97200.0
2014-03-20 15:15:00,38.37,38.4,38.33,38.36,238000.0,32.3706,32.3959,32.3368,32.3622,238000.0
2014-03-20 15:20:00,38.37,38.37,38.3,38.3,111300.0,32.3706,32.3706,32.3115,32.3115,111300.0
2014-03-20 15:25:00,38.3,38.32,38.27,38.28,197300.0,32.3115,32.3284,32.2862,32.2947,197300.0
2014-03-20 15:30:00,38.28,38.33,38.28,38.3,177300.0,32.2947,32.3368,32.2947,32.3115,177300.0
2014-03-20 15:35:00,38.3,38.33,38.29,38.33,216400.0,32.3115,32.3368,32.3031,32.3368,216400.0
2014-03-20 15:40:00,38.33,38.37,38.32,38.36,276300.0,32.3368,32.3706,32.3284,32.3622,276300.0
2014-03-20 15:45:00,38.37,38.38,38.32,38.34,334800.0,32.3706,32.379,32.3284,32.3453,334800.0
2014-03-20 15:50:00,38.35,38.35,38.27,38.27,262400.0,32.3537,32.3537,32.2862,32.2862,262400.0
2014-03-20 15:55:00,38.28,38.4,38.27,38.37,925900.0,32.2947,32.3959,32.2862,32.3706,925900.0
2014-03-21 09:30:00,38.7,38.85,38.43,38.68,4394400.0,32.649,32.7755,32.4212,32.6321,4394400.0
2014-03-21 09:35:00,38.67,38.67,38.53,38.57,391100.0,32.6237,32.6237,32.5056,32.5393,391100.0
2014-03-21 09:40:00,38.57,38.6,38.46,38.49,369400.0,32.5393,32.5646,32.4465,32.4718,369400.0
2014-03-21 09:45:00,38.5,38.62,38.47,38.48,437800.0,32.4803,32.5815,32.455,32.4634,437800.0
2014-03-21 09:50:00,38.48,38.49,38.39,38.39,228900.0,32.4634,32.4718,32.3875,32.3875,228900.0
2014-03-21 09:55:00,38.4,38.45,38.36,38.36,214500.0,32.3959,32.4381,32.3622,32.3622,214500.0
2014-03-21 10:00:00,38.36,38.38,38.32,38.37,284900.0,32.3622,32.379,32.3284,32.3706,284900.0
2014-03-21 10:05:00,38.37,38.4,38.25,38.26,623100.0,32.3706,32.3959,32.2694,32.2778,623100.0
2014-03-21 10:10:00,38.27,38.33,38.25,38.32,199400.0,32.2862,32.3368,32.2694,32.3284,199400.0
2014-03-21 10:15:00,38.32,38.34,38.22,38.22,272100.0,32.3284,32.3453,32.244,32.244,272100.0
2014-03-21 10:20:00,38.22,38.29,38.2,38.25,212500.0,32.244,32.3031,32.2272,32.2694,212500.0
2014-03-21 10:25:00,38.24,38.25,38.17,38.22,212100.0,32.2609,32.2694,32.2019,32.244,212100.0
2014-03-21 10:30:00,38.22,38.22,38.17,38.2,283800.0,32.244,32.244,32.2019,32.2272,283800.0
2014-03-21 10:35:00,38.19,38.2,38.17,38.2,247300.0,32.2187,32.2272,32.2019,32.2272,247300.0
2014-03-21 10:40:00,38.2,38.2,38.14,38.14,139200.0,32.2272,32.2272,32.1766,32.1766,139200.0
2014-03-21 10:45:00,38.14,38.17,38.14,38.15,214800.0,32.1766,32.2019,32.1766,32.185,214800.0
2014-03-21 10:50:00,38.16,38.16,38.11,38.11,222300.0,32.1934,32.1934,32.1512,32.1512,222300.0
2014-03-21 10:55:00,38.11,38.13,38.09,38.09,215100.0,32.1512,32.1681,32.1344,32.1344,215100.0
2014-03-21 11:00:00,38.09,38.11,38.05,38.05,219500.0,32.1344,32.1512,32.1006,32.1006,219500.0
2014-03-21 11:05:00,38.05,38.06,38.03,38.04,238500.0,32.1006,32.1091,32.0838,32.0922,238500.0
2014-03-21 11:10:00,38.05,38.1,38.04,38.1,316700.0,32.1006,32.1428,32.0922,32.1428,316700.0
2014-03-21 11:15:00,38.1,38.1,38.05,38.05,256500.0,32.1428,32.1428,32.1006,32.1006,256500.0
2014-03-21 11:20:00,38.06,38.07,38.01,38.05,450000.0,32.1091,32.1175,32.0669,32.1006,450000.0
2014-03-21 11:25:00,38.04,38.05,38.03,38.04,161500.0,32.0922,32.1006,32.0838,32.0922,161500.0
2014-03-21 11:30:00,38.04,38.06,38.01,38.04,243800.0,32.0922,32.1091,32.0669,32.0922,243800.0
2014-03-21 11:35:00,38.04,38.05,38.0,38.0,139700.0,32.0922,32.1006,32.0584,32.0584,139700.0
2014-03-21 11:40:00,38.0,38.03,38.0,38.03,97200.0,32.0584,32.0838,32.0584,32.0838,97200.0
2014-03-21 11:45:00,38.03,38.08,38.02,38.03,154000.0,32.0838,32.1259,32.0753,32.0838,154000.0
2014-03-21 11:50:00,38.03,38.04,38.01,38.02,141900.0,32.0838,32.0922,32.0669,32.0753,141900.0
2014-03-21 11:55:00,38.02,38.03,38.0,38.0,107000.0,32.0753,32.0838,32.0584,32.0584,107000.0
2014-03-21 12:00:00,38.01,38.02,38.0,38.01,109100.0,32.0669,32.0753,32.0584,32.0669,109100.0
2014-03-21 12:05:00,38.02,38.05,38.01,38.04,82600.0,32.0753,32.1006,32.0669,32.0922,82600.0
2014-03-21 12:10:00,38.04,38.05,38.03,38.03,97500.0,32.0922,32.1006,32.0838,32.0838,97500.0
2014-03-21 12:15:00,38.03,38.08,38.02,38.04,260600.0,32.0838,32.1259,32.0753,32.0922,260600.0
2014-03-21 12:20:00,38.04,38.05,38.03,38.03,567100.0,32.0922,32.1006,32.0838,32.0838,567100.0
2014-03-21 12:25:00,38.03,38.03,37.98,37.99,482000.0,32.0838,32.0838,32.0416,32.05,482000.0
2014-03-21 12:30:00,37.99,38.0,37.98,37.98,99500.0,32.05,32.0584,32.0416,32.0416,99500.0
2014-03-21 12:35:00,37.98,37.99,37.89,37.91,292900.0,32.0416,32.05,31.9656,31.9825,292900.0
2014-03-21 12:40:00,37.9,37.91,37.82,37.83,386500.0,31.9741,31.9825,31.9066,31.915,386500.0
2014-03-21 12:45:00,37.84,37.86,37.81,37.81,233600.0,31.9235,31.9403,31.8982,31.8982,233600.0
2014-03-21 12:50:00,37.81,37.82,37.75,37.81,263500.0,31.8982,31.9066,31.8475,31.8982,263500.0
2014-03-21 12:55:00,37.82,37.85,37.81,37.84,101500.0,31.9066,31.9319,31.8982,31.9235,101500.0
2014-03-21 13:00:00,37.84,37.94,37.84,37.91,595900.0,31.9235,32.0078,31.9235,31.9825,595900.0
2014-03-21 13:05:00,37.9,37.92,37.88,37.92,108800.0,31.9741,31.991,31.9572,31.991,108800.0
2014-03-21 13:10:00,37.93,37.95,37.84,37.85,665600.0,31.9994,32.0163,31.9235,31.9319,665600.0
2014-03-21 13:15:00,37.85,37.86,37.83,37.85,157200.0,31.9319,31.9403,31.915,31.9319,157200.0
2014-03-21 13:20:00,37.85,37.85,37.76,37.81,129700.0,31.9319,31.9319,31.856,31.8982,129700.0
2014-03-21 13:25:00,37.81,37.82,37.76,37.8,277800.0,31.8982,31.9066,31.856,31.8897,277800.0
2014-03-21 13:30:00,37.8,37.87,37.79,37.86,178800.0,31.8897,31.9488,31.8813,31.9403,178800.0
2014-03-21 13:35:00,37.86,37.86,37.82,37.83,178700.0,31.9403,31.9403,31.9066,31.915,178700.0
2014-03-21 13:40:00,37.82,37.83,37.75,37.76,112100.0,31.9066,31.915,31.8475,31.856,112100.0
2014-03-21 13:45:00,37.76,37.8,37.75,37.79,110700.0,31.856,31.8897,31.8475,31.8813,110700.0
2014-03-21 13:50:00,37.79,37.81,37.77,37.77,181000.0,31.8813,31.8982,31.8644,31.8644,181000.0
2014-03-21 13:55:00,37.77,37.81,37.76,37.78,216500.0,31.8644,31.8982,31.856,31.8728,216500.0
2014-03-21 14:00:00,37.78,37.8,37.73,37.77,224800.0,31.8728,31.8897,31.8307,31.8644,224800.0
2014-03-21 14:05:00,37.77,37.82,37.77,37.81,248300.0,31.8644,31.9066,31.8644,31.8982,248300.0
2014-03-21 14:10:00,37.8,37.81,37.75,37.76,275800.0,31.8897,31.8982,31.8475,31.856,275800.0
2014-03-21 14:15:00,37.76,37.81,37.74,37.75,225200.0,31.856,31.8982,31.8391,31.8475,225200.0
2014-03-21 14:20:00,37.76,37.76,37.7,37.73,259500.0,31.856,31.856,31.8053,31.8307,259500.0
2014-03-21 14:25:00,37.74,37.75,37.65,37.66,163800.0,31.8391,31.8475,31.7632,31.7716,163800.0
2014-03-21 14:30:00,37.65,37.66,37.6,37.62,207400.0,31.7632,31.7716,31.721,31.7379,207400.0
2014-03-21 14:35:00,37.62,37.72,37.62,37.72,371800.0,31.7379,31.8222,31.7379,31.8222,371800.0
2014-03-21 14:40:00,37.71,37.72,37.66,37.66,159600.0,31.8138,31.8222,31.7716,31.7716,159600.0
2014-03-21 14:45:00,37.67,37.68,37.6,37.63,466800.0,31.78,31.7885,31.721,31.7463,466800.0
2014-03-21 14:50:00,37.64,37.67,37.63,37.64,198800.0,31.7547,31.78,31.7463,31.7547,198800.0
2014-03-21 14:55:00,37.64,37.68,37.62,37.67,111800.0,31.7547,31.7885,31.7379,31.78,111800.0
2014-03-21 15:00:00,37.68,37.68,37.62,37.63,161100.0,31.7885,31.7885,31.7379,31.7463,161100.0
2014-03-21 15:05:00,37.64,37.71,37.63,37.71,191800.0,31.7547,31.8138,31.7463,31.8138,191800.0
2014-03-21 15:10:00,37.71,37.73,37.6,37.63,197800.0,31.8138,31.8307,31.721,31.7463,197800.0
2014-03-21 15:15:00,37.63,37.64,37.6,37.62,263100.0,31.7463,31.7547,31.721,31.7379,263100.0
2014-03-21 15:20:00,37.62,37.64,37.57,37.64,268600.0,31.7379,31.7547,31.6957,31.7547,268600.0
2014-03-21 15:25:00,37.63,37.69,37.63,37.69,263400.0,31.7463,31.7969,31.7463,31.7969,263400.0
2014-03-21 15:30:00,37.69,37.69,37.63,37.64,334200.0,31.7969,31.7969,31.7463,31.7547,334200.0
2014-03-21 15:35:00,37.65,37.67,37.62,37.63,334900.0,31.7632,31.78,31.7379,31.7463,334900.0
2014-03-21 15:40:00,37.62,37.65,37.57,37.64,416500.0,31.7379,31.7632,31.6957,31.7547,416500.0
2014-03-21 15:45:00,37.64,37.65,37.57,37.6,514000.0,31.7547,31.7632,31.6957,31.721,514000.0
2014-03-21 15:50:00,37.6,37.62,37.59,37.59,637000.0,31.721,31.7379,31.7125,31.7125,637000.0
2014-03-21 15:55:00,37.59,37.61,37.53,37.55,1620400.0,31.7125,31.7294,31.6619,31.6788,1620400.0
2014-03-24 09:30:00,37.49,37.71,37.45,37.66,744300.0,31.6282,31.8138,31.5944,31.7716,744300.0
2014-03-24 09:35:00,37.66,37.66,37.46,37.5,223000.0,31.7716,31.7716,31.6029,31.6366,223000.0
2014-03-24 09:40:00,37.5,37.5,37.41,37.41,159500.0,31.6366,31.6366,31.5607,31.5607,159500.0
2014-03-24 09:45:00,37.41,37.53,37.4,37.51,531000.0,31.5607,31.6619,31.5523,31.6451,531000.0
2014-03-24 09:50:00,37.49,37.5,37.39,37.47,229000.0,31.6282,31.6366,31.5438,31.6113,229000.0
2014-03-24 09:55:00,37.46,37.61,37.46,37.57,239400.0,31.6029,31.7294,31.6029,31.6957,239400.0
2014-03-24 10:00:00,37.57,37.57,37.49,37.51,201700.0,31.6957,31.6957,31.6282,31.6451,201700.0
2014-03-24 10:05:00,37.5,37.53,37.47,37.52,239300.0,31.6366,31.6619,31.6113,31.6535,239300.0
2014-03-24 10:10:00,37.51,37.57,37.5,37.54,193500.0,31.6451,31.6957,31.6366,31.6704,193500.0
2014-03-24 10:15:00,37.54,37.63,37.53,37.6,169800.0,31.6704,31.7463,31.6619,31.721,169800.0
2014-03-24 10:20:00,37.59,37.64,37.57,37.63,300400.0,31.7125,31.7547,31.6957,31.7463,300400.0
2014-03-24 10:25:00,37.63,37.65,37.52,37.52,178000.0,31.7463,31.7632,31.6535,31.6535,178000.0
2014-03-24 10:30:00,37.52,37.52,37.38,37.4,229500.0,31.6535,31.6535,31.5354,31.5523,229500.0
2014-03-24 10:35:00,37.4,37.47,37.39,37.47,187000.0,31.5523,31.6113,31.5438,31.6113,187000.0
2014-03-24 10:40:00,37.46,37.49,37.44,37.45,204400.0,31.6029,31.6282,31.586,31.5944,204400.0
2014-03-24 10:45:00,37.45,37.47,37.41,37.45,222000.0,31.5944,31.6113,31.5607,31.5944,222000.0
2014-03-24 10:50:00,37.45,37.53,37.44,37.52,319200.0,31.5944,31.6619,31.586,31.6535,319200.0
2014-03-24 10:55:00,37.52,37.55,37.49,37.51,179400.0,31.6535,31.6788,31.6282,31.6451,179400.0
2014-03-24 11:00:00,37.51,37.51,37.43,37.49,205200.0,31.6451,31.6451,31.5776,31.6282,205200.0
2014-03-24 11:05:00,37.48,37.51,37.44,37.51,166500.0,31.6197,31.6451,31.586,31.6451,166500.0
2014-03-24 11:10:00,37.51,37.56,37.48,37.55,205300.0,31.6451,31.6872,31.6197,31.6788,205300.0
2014-03-24 11:15:00,37.55,37.63,37.55,37.63,187900.0,31.6788,31.7463,31.6788,31.7463,187900.0
2014-03-24 11:20:00,37.62,37.67,37.62,37.66,171200.0,31.7379,31.78,31.7379,31.7716,171200.0
2014-03-24 11:25:00,37.66,37.73,37.65,37.71,287000.0,31.7716,31.8307,31.7632,31.8138,287000.0
2014-03-24 11:30:00,37.7,37.77,37.68,37.75,360600.0,31.8053,31.8644,31.7885,31.8475,360600.0
2014-03-24 11:35:00,37.74,37.75,37.7,37.7,117700.0,31.8391,31.8475,31.8053,31.8053,117700.0
2014-03-24 11:40:00,37.7,37.71,37.67,37.71,237800.0,31.8053,31.8138,31.78,31.8138,237800.0
2014-03-24 11:45:00,37.7,37.71,37.61,37.64,371800.0,31.8053,31.8138,31.7294,31.7547,371800.0
2014-03-24 11:50:00,37.64,37.68,37.59,37.67,117300.0,31.7547,31.7885,31.7125,31.78,117300.0
2014-03-24 11:55:00,37.67,37.68,37.64,37.67,96800.0,31.78,31.7885,31.7547,31.78,96800.0
2014-03-24 12:00:00,37.66,37.73,37.64,37.73,129100.0,31.7716,31.8307,31.7547,31.8307,129100.0
2014-03-24 12:05:00,37.72,37.75,37.71,37.74,139800.0,31.8222,31.8475,31.8138,31.8391,139800.0
2014-03-24 12:10:00,37.74,37.75,37.59,37.59,103400.0,31.8391,31.8475,31.7125,31.7125,103400.0
2014-03-24 12:15:00,37.59,37.65,37.57,37.64,136000.0,31.7125,31.7632,31.6957,31.7547,136000.0
2014-03-24 12:20:00,37.65,37.68,37.63,37.66,116400.0,31.7632,31.7885,31.7463,31.7716,116400.0
2014-03-24 12:25:00,37.66,37.67,37.6,37.62,192200.0,31.7716,31.78,31.721,31.7379,192200.0
2014-03-24 12:30:00,37.62,37.64,37.6,37.63,340700.0,31.7379,31.7547,31.721,31.7463,340700.0
2014-03-24 12:35:00,37.62,37.66,37.61,37.65,263300.0,31.7379,31.7716,31.7294,31.7632,263300.0
2014-03-24 12:40:00,37.65,37.65,37.61,37.63,205800.0,31.7632,31.7632,31.7294,31.7463,205800.0
2014-03-24 12:45:00,37.62,37.67,37.59,37.66,180200.0,31.7379,31.78,31.7125,31.7716,180200.0
2014-03-24 12:50:00,37.66,37.68,37.64,37.66,80300.0,31.7716,31.7885,31.7547,31.7716,80300.0
2014-03-24 12:55:00,37.66,37.7,37.65,37.7,114700.0,31.7716,31.8053,31.7632,31.8053,114700.0
2014-03-24 13:00:00,37.7,37.73,37.69,37.72,90700.0,31.8053,31.8307,31.7969,31.8222,90700.0
2014-03-24 13:05:00,37.73,37.73,37.71,37.72,61800.0,31.8307,31.8307,31.8138,31.8222,61800.0
2014-03-24 13:10:00,37.72,37.73,37.71,37.73,54800.0,31.8222,31.8307,31.8138,31.8307,54800.0
2014-03-24 13:15:00,37.72,37.74,37.7,37.74,104200.0,31.8222,31.8391,31.8053,31.8391,104200.0
2014-03-24 13:20:00,37.74,37.76,37.72,37.76,150500.0,31.8391,31.856,31.8222,31.856,150500.0
2014-03-24 13:25:00,37.76,37.82,37.75,37.8,233200.0,31.856,31.9066,31.8475,31.8897,233200.0
2014-03-24 13:30:00,37.81,37.92,37.8,37.91,273000.0,31.8982,31.991,31.8897,31.9825,273000.0
2014-03-24 13:35:00,37.92,37.97,37.87,37.97,530800.0,31.991,32.0331,31.9488,32.0331,530800.0
2014-03-24 13:40:00,37.97,37.99,37.95,37.97,237200.0,32.0331,32.05,32.0163,32.0331,237200.0
2014-03-24 13:45:00,37.98,38.02,37.95,38.01,314100.0,32.0416,32.0753,32.0163,32.0669,314100.0
2014-03-24 13:50:00,38.01,38.01,37.98,38.01,185700.0,32.0669,32.0669,32.0416,32.0669,185700.0
2014-03-24 13:55:00,38.01,38.08,38.0,38.07,266500.0,32.0669,32.1259,32.0584,32.1175,266500.0
2014-03-24 14:00:00,38.06,38.17,38.06,38.16,450400.0,32.1091,32.2019,32.1091,32.1934,450400.0
2014-03-24 14:05:00,38.16,38.16,38.14,38.16,273400.0,32.1934,32.1934,32.1766,32.1934,273400.0
2014-03-24 14:10:00,38.16,38.21,38.16,38.21,212800.0,32.1934,32.2356,32.1934,32.2356,212800.0
2014-03-24 14:15:00,38.2,38.23,38.11,38.15,506800.0,32.2272,32.2525,32.1512,32.185,506800.0
2014-03-24 14:20:00,38.15,38.16,38.12,38.16,181100.0,32.185,32.1934,32.1597,32.1934,181100.0
2014-03-24 14:25:00,38.16,38.25,38.14,38.23,297800.0,32.1934,32.2694,32.1766,32.2525,297800.0
2014-03-24 14:30:00,38.24,38.26,38.2,38.21,350200.0,32.2609,32.2778,32.2272,32.2356,350200.0
2014-03-24 14:35:00,38.2,38.23,38.15,38.15,250700.0,32.2272,32.2525,32.185,32.185,250700.0
2014-03-24 14:40:00,38.16,38.18,38.15,38.15,118200.0,32.1934,32.2103,32.185,32.185,118200.0
2014-03-24 14:45:00,38.15,38.19,38.15,38.15,157700.0,32.185,32.2187,32.185,32.185,157700.0
2014-03-24 14:50:00,38.16,38.19,38.14,38.16,314200.0,32.1934,32.2187,32.1766,32.1934,314200.0
2014-03-24 14:55:00,38.15,38.16,38.12,38.13,224500.0,32.185,32.1934,32.1597,32.1681,224500.0
2014-03-24 15:00:00,38.12,38.13,38.07,38.09,212300.0,32.1597,32.1681,32.1175,32.1344,212300.0
2014-03-24 15:05:00,38.09,38.13,38.08,38.11,229700.0,32.1344,32.1681,32.1259,32.1512,229700.0
2014-03-24 15:10:00,38.11,38.12,38.08,38.11,254900.0,32.1512,32.1597,32.1259,32.1512,254900.0
2014-03-24 15:15:00,38.11,38.13,38.1,38.13,135800.0,32.1512,32.1681,32.1428,32.1681,135800.0
2014-03-24 15:20:00,38.13,38.18,38.11,38.17,276800.0,32.1681,32.2103,32.1512,32.2019,276800.0
2014-03-24 15:25:00,38.18,38.2,38.13,38.2,198600.0,32.2103,32.2272,32.1681,32.2272,198600.0
2014-03-24 15:30:00,38.2,38.23,38.19,38.2,205000.0,32.2272,32.2525,32.2187,32.2272,205000.0
2014-03-24 15:35:00,38.2,38.24,38.2,38.23,272300.0,32.2272,32.2609,32.2272,32.2525,272300.0
2014-03-24 15:40:00,38.23,38.28,38.23,38.28,372000.0,32.2525,32.2947,32.2525,32.2947,372000.0
2014-03-24 15:45:00,38.27,38.34,38.25,38.33,994900.0,32.2862,32.3453,32.2694,32.3368,994900.0
2014-03-24 15:50:00,38.32,38.33,38.25,38.25,904300.0,32.3284,32.3368,32.2694,32.2694,904300.0
2014-03-24 15:55:00,38.26,38.26,38.17,38.18,752500.0,32.2778,32.2778,32.2019,32.2103,752500.0
2014-03-25 09:30:00,38.13,38.35,38.1,38.33,1068600.0,32.1681,32.3537,32.1428,32.3368,1068600.0
2014-03-25 09:35:00,38.33,38.39,38.25,38.26,490500.0,32.3368,32.3875,32.2694,32.2778,490500.0
2014-03-25 09:40:00,38.25,38.3,38.22,38.22,385400.0,32.2694,32.3115,32.244,32.244,385400.0
2014-03-25 09:45:00,38.23,38.33,38.23,38.33,450300.0,32.2525,32.3368,32.2525,32.3368,450300.0
2014-03-25 09:50:00,38.33,38.38,38.3,38.32,223400.0,32.3368,32.379,32.3115,32.3284,223400.0
2014-03-25 09:55:00,38.33,38.44,38.33,38.4,255500.0,32.3368,32.4296,32.3368,32.3959,255500.0
2014-03-25 10:00:00,38.4,38.5,38.4,38.47,520000.0,32.3959,32.4803,32.3959,32.455,520000.0
2014-03-25 10:05:00,38.47,38.5,38.4,38.45,217200.0,32.455,32.4803,32.3959,32.4381,217200.0
2014-03-25 10:10:00,38.45,38.48,38.39,38.4,218100.0,32.4381,32.4634,32.3875,32.3959,218100.0
2014-03-25 10:15:00,38.4,38.42,38.35,38.36,234600.0,32.3959,32.4128,32.3537,32.3622,234600.0
2014-03-25 10:20:00,38.36,38.38,38.34,38.35,279700.0,32.3622,32.379,32.3453,32.3537,279700.0
2014-03-25 10:25:00,38.36,38.41,38.34,38.39,327200.0,32.3622,32.4043,32.3453,32.3875,327200.0
2014-03-25 10:30:00,38.39,38.39,38.26,38.27,309000.0,32.3875,32.3875,32.2778,32.2862,309000.0
2014-03-25 10:35:00,38.27,38.28,38.2,38.26,298400.0,32.2862,32.2947,32.2272,32.2778,298400.0
2014-03-25 10:40:00,38.26,38.3,38.23,38.24,391700.0,32.2778,32.3115,32.2525,32.2609,391700.0
2014-03-25 10:45:00,38.24,38.25,38.19,38.19,139600.0,32.2609,32.2694,32.2187,32.2187,139600.0
2014-03-25 10:50:00,38.19,38.26,38.16,38.25,883400.0,32.2187,32.2778,32.1934,32.2694,883400.0
2014-03-25 10:55:00,38.25,38.26,38.2,38.25,456500.0,32.2694,32.2778,32.2272,32.2694,456500.0
2014-03-25 11:00:00,38.25,38.32,38.23,38.3,410900.0,32.2694,32.3284,32.2525,32.3115,410900.0
2014-03-25 11:05:00,38.3,38.32,38.25,38.3,156300.0,32.3115,32.3284,32.2694,32.3115,156300.0
2014-03-25 11:10:00,38.3,38.34,38.3,38.33,216400.0,32.3115,32.3453,32.3115,32.3368,216400.0
2014-03-25 11:15:00,38.32,38.37,38.28,38.35,287200.0,32.3284,32.3706,32.2947,32.3537,287200.0
2014-03-25 11:20:00,38.35,38.36,38.31,38.34,111400.0,32.3537,32.3622,32.32,32.3453,111400.0
2014-03-25 11:25:00,38.34,38.34,38.28,38.3,105000.0,32.3453,32.3453,32.2947,32.3115,105000.0
2014-03-25 11:30:00,38.31,38.31,38.24,38.25,175000.0,32.32,32.32,32.2609,32.2694,175000.0
2014-03-25 11:35:00,38.25,38.33,38.24,38.28,218500.0,32.2694,32.3368,32.2609,32.2947,218500.0
2014-03-25 11:40:00,38.28,38.31,38.26,38.27,164300.0,32.2947,32.32,32.2778,32.2862,164300.0
2014-03-25 11:45:00,38.28,38.3,38.24,38.28,226900.0,32.2947,32.3115,32.2609,32.2947,226900.0
2014-03-25 11:50:00,38.28,38.29,38.2,38.22,168900.0,32.2947,32.3031,32.2272,32.244,168900.0
2014-03-25 11:55:00,38.21,38.25,38.18,38.24,347900.0,32.2356,32.2694,32.2103,32.2609,347900.0
2014-03-25 12:00:00,38.25,38.25,38.18,38.2,363900.0,32.2694,32.2694,32.2103,32.2272,363900.0
2014-03-25 12:05:00,38.2,38.25,38.19,38.25,206000.0,32.2272,32.2694,32.2187,32.2694,206000.0
2014-03-25 12:10:00,38.25,38.26,38.19,38.21,149300.0,32.2694,32.2778,32.2187,32.2356,149300.0
2014-03-25 12:15:00,38.2,38.25,38.19,38.21,204600.0,32.2272,32.2694,32.2187,32.2356,204600.0
2014-03-25 12:20:00,38.22,38.23,38.17,38.19,456000.0,32.244,32.2525,32.2019,32.2187,456000.0
2014-03-25 12:25:00,38.19,38.21,38.17,38.19,338600.0,32.2187,32.2356,32.2019,32.2187,338600.0
2014-03-25 12:30:00,38.19,38.21,38.17,38.18,215300.0,32.2187,32.2356,32.2019,32.2103,215300.0
2014-03-25 12:35:00,38.19,38.22,38.15,38.22,342300.0,32.2187,32.244,32.185,32.244,342300.0
2014-03-25 12:40:00,38.22,38.24,38.17,38.18,133900.0,32.244,32.2609,32.2019,32.2103,133900.0
2014-03-25 12:45:00,38.18,38.23,38.17,38.22,94800.0,32.2103,32.2525,32.2019,32.244,94800.0
2014-03-25 12:50:00,38.23,38.27,38.2,38.25,86100.0,32.2525,32.2862,32.2272,32.2694,86100.0
2014-03-25 12:55:00,38.26,38.28,38.24,38.25,38200.0,32.2778,32.2947,32.2609,32.2694,38200.0
2014-03-25 13:00:00,38.25,38.25,38.19,38.2,48800.0,32.2694,32.2694,32.2187,32.2272,48800.0
2014-03-25 13:05:00,38.2,38.21,38.18,38.21,55500.0,32.2272,32.2356,32.2103,32.2356,55500.0
2014-03-25 13:10:00,38.21,38.21,38.17,38.18,153400.0,32.2356,32.2356,32.2019,32.2103,153400.0
2014-03-25 13:15:00,38.18,38.21,38.18,38.19,50600.0,32.2103,32.2356,32.2103,32.2187,50600.0
2014-03-25 13:20:00,38.19,38.32,38.18,38.32,91900.0,32.2187,32.3284,32.2103,32.3284,91900.0
2014-03-25 13:25:00,38.31,38.32,38.28,38.3,130200.0,32.32,32.3284,32.2947,32.3115,130200.0
2014-03-25 13:30:00,38.3,38.32,38.28,38.3,101500.0,32.3115,32.3284,32.2947,32.3115,101500.0
2014-03-25 13:35:00,38.3,38.3,38.26,38.26,52100.0,32.3115,32.3115,32.2778,32.2778,52100.0
2014-03-25 13:40:00,38.27,38.31,38.26,38.29,78600.0,32.2862,32.32,32.2778,32.3031,78600.0
2014-03-25 13:45:00,38.29,38.3,38.27,38.28,50900.0,32.3031,32.3115,32.2862,32.2947,50900.0
2014-03-25 13:50:00,38.28,38.29,38.22,38.22,86500.0,32.2947,32.3031,32.244,32.244,86500.0
2014-03-25 13:55:00,38.23,38.25,38.22,38.24,55500.0,32.2525,32.2694,32.244,32.2609,55500.0
2014-03-25 14:00:00,38.25,38.26,38.22,38.26,122400.0,32.2694,32.2778,32.244,32.2778,122400.0
2014-03-25 14:05:00,38.26,38.26,38.23,38.26,66300.0,32.2778,32.2778,32.2525,32.2778,66300.0
2014-03-25 14:10:00,38.26,38.3,38.26,38.29,89900.0,32.2778,32.3115,32.2778,32.3031,89900.0
2014-03-25 14:15:00,38.29,38.29,38.22,38.23,50900.0,32.3031,32.3031,32.244,32.2525,50900.0
2014-03-25 14:20:00,38.24,38.27,38.22,38.27,70900.0,32.2609,32.2862,32.244,32.2862,70900.0
2014-03-25 14:25:00,38.27,38.28,38.22,38.23,49300.0,32.2862,32.2947,32.244,32.2525,49300.0
2014-03-25 14:30:00,38.23,38.25,38.22,38.23,58300.0,32.2525,32.2694,32.244,32.2525,58300.0
2014-03-25 14:35:00,38.24,38.3,38.23,38.3,95700.0,32.2609,32.3115,32.2525,32.3115,95700.0
2014-03-25 14:40:00,38.3,38.3,38.27,38.29,75400.0,32.3115,32.3115,32.2862,32.3031,75400.0
2014-03-25 14:45:00,38.3,38.3,38.26,38.27,140200.0,32.3115,32.3115,32.2778,32.2862,140200.0
2014-03-25 14:50:00,38.27,38.3,38.25,38.3,95500.0,32.2862,32.3115,32.2694,32.3115,95500.0
2014-03-25 14:55:00,38.3,38.31,38.27,38.27,98600.0,32.3115,32.32,32.2862,32.2862,98600.0
2014-03-25 15:00:00,38.27,38.28,38.25,38.28,82600.0,32.2862,32.2947,32.2694,32.2947,82600.0
2014-03-25 15:05:00,38.28,38.3,38.26,38.3,77700.0,32.2947,32.3115,32.2778,32.3115,77700.0
2014-03-25 15:10:00,38.29,38.3,38.27,38.3,154500.0,32.3031,32.3115,32.2862,32.3115,154500.0
2014-03-25 15:15:00,38.3,38.32,38.28,38.32,150200.0,32.3115,32.3284,32.2947,32.3284,150200.0
2014-03-25 15:20:00,38.32,38.34,38.27,38.31,201900.0,32.3284,32.3453,32.2862,32.32,201900.0
2014-03-25 15:25:00,38.3,38.33,38.29,38.31,339100.0,32.3115,32.3368,32.3031,32.32,339100.0
2014-03-25 15:30:00,38.32,38.34,38.3,38.32,373100.0,32.3284,32.3453,32.3115,32.3284,373100.0
2014-03-25 15:35:00,38.33,38.42,38.32,38.41,436300.0,32.3368,32.4128,32.3284,32.4043,436300.0
2014-03-25 15:40:00,38.41,38.44,38.37,38.44,201800.0,32.4043,32.4296,32.3706,32.4296,201800.0
2014-03-25 15:45:00,38.44,38.44,38.39,38.4,432700.0,32.4296,32.4296,32.3875,32.3959,432700.0
2014-03-25 15:50:00,38.39,38.43,38.36,38.42,418300.0,32.3875,32.4212,32.3622,32.4128,418300.0
2014-03-25 15:55:00,38.43,38.43,38.37,38.41,1006700.0,32.4212,32.4212,32.3706,32.4043,1006700.0
2014-03-26 09:30:00,38.39,38.6,38.36,38.56,803900.0,32.3875,32.5646,32.3622,32.5309,803900.0
2014-03-26 09:35:00,38.57,38.66,38.5,38.65,336000.0,32.5393,32.6152,32.4803,32.6068,336000.0
2014-03-26 09:40:00,38.65,38.79,38.64,38.78,415300.0,32.6068,32.7249,32.5984,32.7165,415300.0
2014-03-26 09:45:00,38.78,38.98,38.78,38.98,825400.0,32.7165,32.8852,32.7165,32.8852,825400.0
2014-03-26 09:50:00,38.98,38.99,38.91,38.95,383300.0,32.8852,32.8936,32.8262,32.8599,383300.0
2014-03-26 09:55:00,38.95,39.09,38.95,39.09,610800.0,32.8599,32.978,32.8599,32.978,610800.0
2014-03-26 10:00:00,39.09,39.09,39.0,39.01,283300.0,32.978,32.978,32.9021,32.9105,283300.0
2014-03-26 10:05:00,39.0,39.2,39.0,39.16,678100.0,32.9021,33.0708,32.9021,33.0371,678100.0
2014-03-26 10:10:00,39.16,39.34,39.14,39.2,832600.0,33.0371,33.1889,33.0202,33.0708,832600.0
2014-03-26 10:15:00,39.2,39.26,39.08,39.08,893000.0,33.0708,33.1214,32.9696,32.9696,893000.0
2014-03-26 10:20:00,39.07,39.08,39.0,39.04,223500.0,32.9611,32.9696,32.9021,32.9358,223500.0
2014-03-26 10:25:00,39.04,39.06,39.0,39.0,236600.0,32.9358,32.9527,32.9021,32.9021,236600.0
2014-03-26 10:30:00,39.0,39.03,38.98,38.99,167800.0,32.9021,32.9274,32.8852,32.8936,167800.0
2014-03-26 10:35:00,38.99,39.11,38.97,39.1,199800.0,32.8936,32.9949,32.8768,32.9865,199800.0
2014-03-26 10:40:00,39.1,39.14,39.1,39.14,210300.0,32.9865,33.0202,32.9865,33.0202,210300.0
2014-03-26 10:45:00,39.14,39.26,39.13,39.25,494000.0,33.0202,33.1214,33.0118,33.113,494000.0
2014-03-26 10:50:00,39.24,39.27,39.24,39.25,434300.0,33.1046,33.1299,33.1046,33.113,434300.0
2014-03-26 10:55:00,39.25,39.28,39.18,39.18,355100.0,33.113,33.1383,33.0539,33.0539,355100.0
2014-03-26 11:00:00,39.18,39.4,39.18,39.4,436800.0,33.0539,33.2395,33.0539,33.2395,436800.0
2014-03-26 11:05:00,39.39,39.43,39.36,39.4,395700.0,33.2311,33.2649,33.2058,33.2395,395700.0
2014-03-26 11:10:00,39.4,39.45,39.4,39.43,271700.0,33.2395,33.2817,33.2395,33.2649,271700.0
2014-03-26 11:15:00,39.44,39.44,39.3,39.31,280100.0,33.2733,33.2733,33.1552,33.1636,280100.0
2014-03-26 11:20:00,39.31,39.39,39.31,39.39,388200.0,33.1636,33.2311,33.1636,33.2311,388200.0
2014-03-26 11:25:00,39.39,39.46,39.38,39.44,446100.0,33.2311,33.2902,33.2227,33.2733,446100.0
2014-03-26 11:30:00,39.44,39.44,39.31,39.31,170400.0,33.2733,33.2733,33.1636,33.1636,170400.0
2014-03-26 11:35:00,39.3,39.31,39.26,39.28,173600.0,33.1552,33.1636,33.1214,33.1383,173600.0
2014-03-26 11:40:00,39.27,39.29,39.18,39.2,247200.0,33.1299,33.1467,33.0539,33.0708,247200.0
2014-03-26 11:45:00,39.2,39.21,39.15,39.2,181300.0,33.0708,33.0793,33.0286,33.0708,181300.0
2014-03-26 11:50:00,39.2,39.22,39.12,39.13,297200.0,33.0708,33.0877,33.0033,33.0118,297200.0
2014-03-26 11:55:00,39.13,39.15,39.08,39.15,290900.0,33.0118,33.0286,32.9696,33.0286,290900.0
2014-03-26 12:00:00,39.15,39.19,39.11,39.18,235900.0,33.0286,33.0624,32.9949,33.0539,235900.0
2014-03-26 12:05:00,39.18,39.27,39.17,39.26,400600.0,33.0539,33.1299,33.0455,33.1214,400600.0
2014-03-26 12:10:00,39.27,39.3,39.24,39.29,169400.0,33.1299,33.1552,33.1046,33.1467,169400.0
2014-03-26 12:15:00,39.29,39.3,39.27,39.28,176200.0,33.1467,33.1552,33.1299,33.1383,176200.0
2014-03-26 12:20:00,39.28,39.34,39.26,39.33,254000.0,33.1383,33.1889,33.1214,33.1805,254000.0
2014-03-26 12:25:00,39.33,39.33,39.28,39.31,200800.0,33.1805,33.1805,33.1383,33.1636,200800.0
2014-03-26 12:30:00,39.31,39.4,39.29,39.4,238200.0,33.1636,33.2395,33.1467,33.2395,238200.0
2014-03-26 12:35:00,39.4,39.42,39.33,39.33,213000.0,33.2395,33.2564,33.1805,33.1805,213000.0
2014-03-26 12:40:00,39.34,39.36,39.31,39.32,129100.0,33.1889,33.2058,33.1636,33.1721,129100.0
2014-03-26 12:45:00,39.31,39.32,39.29,39.31,62600.0,33.1636,33.1721,33.1467,33.1636,62600.0
2014-03-26 12:50:00,39.31,39.32,39.25,39.26,159800.0,33.1636,33.1721,33.113,33.1214,159800.0
2014-03-26 12:55:00,39.27,39.28,39.24,39.27,124100.0,33.1299,33.1383,33.1046,33.1299,124100.0
2014-03-26 13:00:00,39.26,39.27,39.23,39.24,120300.0,33.1214,33.1299,33.0961,33.1046,120300.0
2014-03-26 13:05:00,39.23,39.25,39.22,39.23,108900.0,33.0961,33.113,33.0877,33.0961,108900.0
2014-03-26 13:10:00,39.23,39.25,39.19,39.19,128800.0,33.0961,33.113,33.0624,33.0624,128800.0
2014-03-26 13:15:00,39.19,39.2,39.17,39.19,116300.0,33.0624,33.0708,33.0455,33.0624,116300.0
2014-03-26 13:20:00,39.19,39.2,39.13,39.13,107800.0,33.0624,33.0708,33.0118,33.0118,107800.0
2014-03-26 13:25:00,39.13,39.13,39.03,39.03,163200.0,33.0118,33.0118,32.9274,32.9274,163200.0
2014-03-26 13:30:00,39.04,39.07,39.0,39.05,406900.0,32.9358,32.9611,32.9021,32.9443,406900.0
2014-03-26 13:35:00,39.05,39.14,39.05,39.11,350100.0,32.9443,33.0202,32.9443,32.9949,350100.0
2014-03-26 13:40:00,39.1,39.11,39.07,39.09,875000.0,32.9865,32.9949,32.9611,32.978,875000.0
2014-03-26 13:45:00,39.09,39.14,39.07,39.14,337300.0,32.978,33.0202,32.9611,33.0202,337300.0
2014-03-26 13:50:00,39.14,39.14,39.07,39.1,254100.0,33.0202,33.0202,32.9611,32.9865,254100.0
2014-03-26 13:55:00,39.11,39.17,39.09,39.16,166100.0,32.9949,33.0455,32.978,33.0371,166100.0
2014-03-26 14:00:00,39.15,39.2,39.1,39.2,302000.0,33.0286,33.0708,32.9865,33.0708,302000.0
2014-03-26 14:05:00,39.2,39.25,39.17,39.25,243500.0,33.0708,33.113,33.0455,33.113,243500.0
2014-03-26 14:10:00,39.24,39.25,39.14,39.15,255100.0,33.1046,33.113,33.0202,33.0286,255100.0
2014-03-26 14:15:00,39.15,39.18,39.11,39.11,343500.0,33.0286,33.0539,32.9949,32.9949,343500.0
2014-03-26 14:20:00,39.11,39.18,39.11,39.13,296800.0,32.9949,33.0539,32.9949,33.0118,296800.0
2014-03-26 14:25:00,39.14,39.18,39.09,39.18,232500.0,33.0202,33.0539,32.978,33.0539,232500.0
2014-03-26 14:30:00,39.17,39.18,39.07,39.09,280800.0,33.0455,33.0539,32.9611,32.978,280800.0
2014-03-26 14:35:00,39.09,39.09,39.06,39.07,263900.0,32.978,32.978,32.9527,32.9611,263900.0
2014-03-26 14:40:00,39.07,39.15,39.07,39.14,252100.0,32.9611,33.0286,32.9611,33.0202,252100.0
2014-03-26 14:45:00,39.14,39.14,39.09,39.09,321300.0,33.0202,33.0202,32.978,32.978,321300.0
2014-03-26 14:50:00,39.1,39.16,39.09,39.14,219800.0,32.9865,33.0371,32.978,33.0202,219800.0
2014-03-26 14:55:00,39.13,39.23,39.13,39.23,236100.0,33.0118,33.0961,33.0118,33.0961,236100.0
2014-03-26 15:00:00,39.22,39.25,39.16,39.18,420300.0,33.0877,33.113,33.0371,33.0539,420300.0
2014-03-26 15:05:00,39.18,39.18,39.1,39.13,299600.0,33.0539,33.0539,32.9865,33.0118,299600.0
2014-03-26 15:10:00,39.13,39.13,39.06,39.07,285600.0,33.0118,33.0118,32.9527,32.9611,285600.0
2014-03-26 15:15:00,39.07,39.12,39.06,39.1,444300.0,32.9611,33.0033,32.9527,32.9865,444300.0
2014-03-26 15:20:00,39.09,39.1,39.03,39.09,242400.0,32.978,32.9865,32.9274,32.978,242400.0
2014-03-26 15:25:00,39.09,39.12,39.05,39.11,573900.0,32.978,33.0033,32.9443,32.9949,573900.0
2014-03-26 15:30:00,39.11,39.14,39.1,39.14,455000.0,32.9949,33.0202,32.9865,33.0202,455000.0
2014-03-26 15:35:00,39.13,39.27,39.13,39.21,866200.0,33.0118,33.1299,33.0118,33.0793,866200.0
2014-03-26 15:40:00,39.21,39.22,39.16,39.17,447100.0,33.0793,33.0877,33.0371,33.0455,447100.0
2014-03-26 15:45:00,39.17,39.17,39.11,39.12,1162400.0,33.0455,33.0455,32.9949,33.0033,1162400.0
2014-03-26 15:50:00,39.11,39.15,39.09,39.1,1089100.0,32.9949,33.0286,32.978,32.9865,1089100.0
2014-03-26 15:55:00,39.1,39.17,39.07,39.1,2180400.0,32.9865,33.0455,32.9611,32.9865,2180400.0
2014-03-27 09:30:00,38.99,39.09,38.88,39.0,518900.0,32.8936,32.978,32.8008,32.9021,518900.0
2014-03-27 09:35:00,39.0,39.01,38.88,38.91,376600.0,32.9021,32.9105,32.8008,32.8262,376600.0
2014-03-27 09:40:00,38.91,38.93,38.8,38.87,257000.0,32.8262,32.843,32.7334,32.7924,257000.0
2014-03-27 09:45:00,38.86,39.21,38.86,39.07,597600.0,32.784,33.0793,32.784,32.9611,597600.0
2014-03-27 09:50:00,39.07,39.07,38.94,38.98,367100.0,32.9611,32.9611,32.8515,32.8852,367100.0
2014-03-27 09:55:00,38.98,38.98,38.9,38.97,395800.0,32.8852,32.8852,32.8177,32.8768,395800.0
2014-03-27 10:00:00,38.97,39.05,38.94,39.04,310300.0,32.8768,32.9443,32.8515,32.9358,310300.0
2014-03-27 10:05:00,39.04,39.1,39.04,39.09,230500.0,32.9358,32.9865,32.9358,32.978,230500.0
2014-03-27 10:10:00,39.09,39.14,39.02,39.02,287400.0,32.978,33.0202,32.919,32.919,287400.0
2014-03-27 10:15:00,39.02,39.04,38.96,39.04,299000.0,32.919,32.9358,32.8683,32.9358,299000.0
2014-03-27 10:20:00,39.05,39.18,39.05,39.09,298700.0,32.9443,33.0539,32.9443,32.978,298700.0
2014-03-27 10:25:00,39.07,39.18,39.05,39.08,313800.0,32.9611,33.0539,32.9443,32.9696,313800.0
2014-03-27 10:30:00,39.08,39.11,39.0,39.05,215100.0,32.9696,32.9949,32.9021,32.9443,215100.0
2014-03-27 10:35:00,39.05,39.14,39.05,39.09,252800.0,32.9443,33.0202,32.9443,32.978,252800.0
2014-03-27 10:40:00,39.09,39.1,39.04,39.05,253800.0,32.978,32.9865,32.9358,32.9443,253800.0
2014-03-27 10:45:00,39.06,39.18,39.04,39.17,183700.0,32.9527,33.0539,32.9358,33.0455,183700.0
2014-03-27 10:50:00,39.18,39.21,39.11,39.2,375800.0,33.0539,33.0793,32.9949,33.0708,375800.0
2014-03-27 10:55:00,39.2,39.32,39.19,39.29,341100.0,33.0708,33.1721,33.0624,33.1467,341100.0
2014-03-27 11:00:00,39.3,39.4,39.29,39.31,318700.0,33.1552,33.2395,33.1467,33.1636,318700.0
2014-03-27 11:05:00,39.32,39.36,39.29,39.3,271200.0,33.1721,33.2058,33.1467,33.1552,271200.0
2014-03-27 11:10:00,39.31,39.38,39.31,39.34,289100.0,33.1636,33.2227,33.1636,33.1889,289100.0
2014-03-27 11:15:00,39.34,39.43,39.34,39.41,414000.0,33.1889,33.2649,33.1889,33.248,414000.0
2014-03-27 11:20:00,39.41,39.43,39.35,39.38,169600.0,33.248,33.2649,33.1974,33.2227,169600.0
2014-03-27 11:25:00,39.38,39.44,39.32,39.32,152500.0,33.2227,33.2733,33.1721,33.1721,152500.0
2014-03-27 11:30:00,39.32,39.33,39.19,39.23,259300.0,33.1721,33.1805,33.0624,33.0961,259300.0
2014-03-27 11:35:00,39.23,39.3,39.23,39.28,245700.0,33.0961,33.1552,33.0961,33.1383,245700.0
2014-03-27 11:40:00,39.28,39.29,39.2,39.21,229600.0,33.1383,33.1467,33.0708,33.0793,229600.0
2014-03-27 11:45:00,39.21,39.25,39.2,39.23,226200.0,33.0793,33.113,33.0708,33.0961,226200.0
2014-03-27 11:50:00,39.24,39.32,39.22,39.32,338800.0,33.1046,33.1721,33.0877,33.1721,338800.0
2014-03-27 11:55:00,39.31,39.42,39.31,39.4,244300.0,33.1636,33.2564,33.1636,33.2395,244300.0
2014-03-27 12:00:00,39.4,39.4,39.3,39.32,266400.0,33.2395,33.2395,33.1552,33.1721,266400.0
2014-03-27 12:05:00,39.32,39.32,39.25,39.25,423600.0,33.1721,33.1721,33.113,33.113,423600.0
2014-03-27 12:10:00,39.25,39.35,39.25,39.34,131800.0,33.113,33.1974,33.113,33.1889,131800.0
2014-03-27 12:15:00,39.35,39.41,39.34,39.4,223200.0,33.1974,33.248,33.1889,33.2395,223200.0
2014-03-27 12:20:00,39.4,39.45,39.39,39.4,185200.0,33.2395,33.2817,33.2311,33.2395,185200.0
2014-03-27 12:25:00,39.4,39.47,39.4,39.47,267600.0,33.2395,33.2986,33.2395,33.2986,267600.0
2014-03-27 12:30:00,39.47,39.48,39.41,39.46,373700.0,33.2986,33.307,33.248,33.2902,373700.0
2014-03-27 12:35:00,39.46,39.49,39.45,39.48,219200.0,33.2902,33.3155,33.2817,33.307,219200.0
2014-03-27 12:40:00,39.48,39.48,39.42,39.44,219500.0,33.307,33.307,33.2564,33.2733,219500.0
2014-03-27 12:45:00,39.45,39.54,39.44,39.52,696000.0,33.2817,33.3577,33.2733,33.3408,696000.0
2014-03-27 12:50:00,39.52,39.55,39.49,39.51,264100.0,33.3408,33.3661,33.3155,33.3323,264100.0
2014-03-27 12:55:00,39.51,39.52,39.5,39.5,124100.0,33.3323,33.3408,33.3239,33.3239,124100.0
2014-03-27 13:00:00,39.5,39.55,39.49,39.54,360700.0,33.3239,33.3661,33.3155,33.3577,360700.0
2014-03-27 13:05:00,39.55,39.55,39.49,39.5,113800.0,33.3661,33.3661,33.3155,33.3239,113800.0
2014-03-27 13:10:00,39.49,39.51,39.47,39.49,214800.0,33.3155,33.3323,33.2986,33.3155,214800.0
2014-03-27 13:15:00,39.49,39.5,39.4,39.44,215600.0,33.3155,33.3239,33.2395,33.2733,215600.0
2014-03-27 13:20:00,39.44,39.44,39.36,39.39,228100.0,33.2733,33.2733,33.2058,33.2311,228100.0
2014-03-27 13:25:00,39.39,39.39,39.34,39.37,334900.0,33.2311,33.2311,33.1889,33.2142,334900.0
2014-03-27 13:30:00,39.37,39.37,39.33,39.34,309700.0,33.2142,33.2142,33.1805,33.1889,309700.0
2014-03-27 13:35:00,39.34,39.34,39.25,39.26,252600.0,33.1889,33.1889,33.113,33.1214,252600.0
2014-03-27 13:40:00,39.26,39.32,39.26,39.29,228000.0,33.1214,33.1721,33.1214,33.1467,228000.0
2014-03-27 13:45:00,39.29,39.29,39.22,39.24,259400.0,33.1467,33.1467,33.0877,33.1046,259400.0
2014-03-27 13:50:00,39.24,39.28,39.23,39.27,154500.0,33.1046,33.1383,33.0961,33.1299,154500.0
2014-03-27 13:55:00,39.27,39.29,39.22,39.29,344600.0,33.1299,33.1467,33.0877,33.1467,344600.0
2014-03-27 14:00:00,39.29,39.29,39.22,39.24,352400.0,33.1467,33.1467,33.0877,33.1046,352400.0
2014-03-27 14:05:00,39.23,39.28,39.23,39.28,394600.0,33.0961,33.1383,33.0961,33.1383,394600.0
2014-03-27 14:10:00,39.27,39.33,39.27,39.33,133000.0,33.1299,33.1805,33.1299,33.1805,133000.0
2014-03-27 14:15:00,39.33,39.33,39.21,39.22,224700.0,33.1805,33.1805,33.0793,33.0877,224700.0
2014-03-27 14:20:00,39.22,39.31,39.22,39.31,281700.0,33.0877,33.1636,33.0877,33.1636,281700.0
2014-03-27 14:25:00,39.31,39.4,39.3,39.39,194900.0,33.1636,33.2395,33.1552,33.2311,194900.0
2014-03-27 14:30:00,39.39,39.43,39.34,39.34,344900.0,33.2311,33.2649,33.1889,33.1889,344900.0
2014-03-27 14:35:00,39.34,39.34,39.23,39.25,146500.0,33.1889,33.1889,33.0961,33.113,146500.0
2014-03-27 14:40:00,39.25,39.31,39.24,39.31,548100.0,33.113,33.1636,33.1046,33.1636,548100.0
2014-03-27 14:45:00,39.31,39.32,39.27,39.31,210900.0,33.1636,33.1721,33.1299,33.1636,210900.0
2014-03-27 14:50:00,39.31,39.31,39.2,39.21,240200.0,33.1636,33.1636,33.0708,33.0793,240200.0
2014-03-27 14:55:00,39.21,39.23,39.19,39.21,155200.0,33.0793,33.0961,33.0624,33.0793,155200.0
2014-03-27 15:00:00,39.2,39.21,39.14,39.17,275300.0,33.0708,33.0793,33.0202,33.0455,275300.0
2014-03-27 15:05:00,39.17,39.21,39.15,39.19,333700.0,33.0455,33.0793,33.0286,33.0624,333700.0
2014-03-27 15:10:00,39.19,39.2,39.15,39.16,145400.0,33.0624,33.0708,33.0286,33.0371,145400.0
2014-03-27 15:15:00,39.15,39.28,39.15,39.21,309200.0,33.0286,33.1383,33.0286,33.0793,309200.0
2014-03-27 15:20:00,39.21,39.26,39.21,39.25,133000.0,33.0793,33.1214,33.0793,33.113,133000.0
2014-03-27 15:25:00,39.25,39.29,39.24,39.27,160900.0,33.113,33.1467,33.1046,33.1299,160900.0
2014-03-27 15:30:00,39.27,39.31,39.26,39.31,306400.0,33.1299,33.1636,33.1214,33.1636,306400.0
2014-03-27 15:35:00,39.3,39.38,39.3,39.38,721400.0,33.1552,33.2227,33.1552,33.2227,721400.0
2014-03-27 15:40:00,39.37,39.48,39.35,39.37,818800.0,33.2142,33.307,33.1974,33.2142,818800.0
2014-03-27 15:45:00,39.36,39.36,39.29,39.31,453200.0,33.2058,33.2058,33.1467,33.1636,453200.0
2014-03-27 15:50:00,39.32,39.36,39.3,39.36,466100.0,33.1721,33.2058,33.1552,33.2058,466100.0
2014-03-27 15:55:00,39.35,39.36,39.23,39.25,1035500.0,33.1974,33.2058,33.0961,33.113,1035500.0
2014-03-28 09:30:00,39.52,39.52,39.19,39.2,812300.0,33.3408,33.3408,33.0624,33.0708,812300.0
2014-03-28 09:35:00,39.2,39.34,39.2,39.3,206800.0,33.0708,33.1889,33.0708,33.1552,206800.0
2014-03-28 09:40:00,39.3,39.3,39.2,39.22,428600.0,33.1552,33.1552,33.0708,33.0877,428600.0
2014-03-28 09:45:00,39.22,39.32,39.21,39.3,190400.0,33.0877,33.1721,33.0793,33.1552,190400.0
2014-03-28 09:50:00,39.3,39.38,39.3,39.38,165500.0,33.1552,33.2227,33.1552,33.2227,165500.0
2014-03-28 09:55:00,39.38,39.42,39.28,39.31,236600.0,33.2227,33.2564,33.1383,33.1636,236600.0
2014-03-28 10:00:00,39.32,39.46,39.32,39.4,192000.0,33.1721,33.2902,33.1721,33.2395,192000.0
2014-03-28 10:05:00,39.41,39.43,39.39,39.41,112800.0,33.248,33.2649,33.2311,33.248,112800.0
2014-03-28 10:10:00,39.4,39.48,39.4,39.42,168300.0,33.2395,33.307,33.2395,33.2564,168300.0
2014-03-28 10:15:00,39.42,39.44,39.36,39.36,140800.0,33.2564,33.2733,33.2058,33.2058,140800.0
2014-03-28 10:20:00,39.36,39.38,39.34,39.36,124200.0,33.2058,33.2227,33.1889,33.2058,124200.0
2014-03-28 10:25:00,39.36,39.45,39.33,39.44,183200.0,33.2058,33.2817,33.1805,33.2733,183200.0
2014-03-28 10:30:00,39.45,39.54,39.45,39.54,555400.0,33.2817,33.3577,33.2817,33.3577,555400.0
2014-03-28 10:35:00,39.54,39.67,39.52,39.62,738100.0,33.3577,33.4673,33.3408,33.4251,738100.0
2014-03-28 10:40:00,39.62,39.62,39.56,39.56,132200.0,33.4251,33.4251,33.3745,33.3745,132200.0
2014-03-28 10:45:00,39.56,39.6,39.55,39.58,148200.0,33.3745,33.4083,33.3661,33.3914,148200.0
2014-03-28 10:50:00,39.58,39.61,39.55,39.55,200200.0,33.3914,33.4167,33.3661,33.3661,200200.0
2014-03-28 10:55:00,39.55,39.57,39.52,39.56,120100.0,33.3661,33.383,33.3408,33.3745,120100.0
2014-03-28 11:00:00,39.56,39.59,39.54,39.59,198000.0,33.3745,33.3998,33.3577,33.3998,198000.0
2014-03-28 11:05:00,39.59,39.65,39.59,39.65,265400.0,33.3998,33.4505,33.3998,33.4505,265400.0
2014-03-28 11:10:00,39.65,39.68,39.62,39.68,227200.0,33.4505,33.4758,33.4251,33.4758,227200.0
2014-03-28 11:15:00,39.68,39.79,39.67,39.79,566400.0,33.4758,33.5686,33.4673,33.5686,566400.0
2014-03-28 11:20:00,39.79,39.8,39.75,39.79,281100.0,33.5686,33.577,33.5348,33.5686,281100.0
2014-03-28 11:25:00,39.79,39.85,39.79,39.81,276200.0,33.5686,33.6192,33.5686,33.5854,276200.0
2014-03-28 11:30:00,39.8,39.81,39.76,39.77,99300.0,33.577,33.5854,33.5433,33.5517,99300.0
2014-03-28 11:35:00,39.76,39.78,39.71,39.77,199200.0,33.5433,33.5601,33.5011,33.5517,199200.0
2014-03-28 11:40:00,39.77,39.78,39.74,39.78,103300.0,33.5517,33.5601,33.5264,33.5601,103300.0
2014-03-28 11:45:00,39.78,39.78,39.71,39.76,170500.0,33.5601,33.5601,33.5011,33.5433,170500.0
2014-03-28 11:50:00,39.75,39.77,39.72,39.72,175200.0,33.5348,33.5517,33.5095,33.5095,175200.0
2014-03-28 11:55:00,39.73,39.75,39.69,39.74,142400.0,33.5179,33.5348,33.4842,33.5264,142400.0
2014-03-28 12:00:00,39.75,39.83,39.74,39.83,199200.0,33.5348,33.6023,33.5264,33.6023,199200.0
2014-03-28 12:05:00,39.81,39.86,39.8,39.83,180500.0,33.5854,33.6276,33.577,33.6023,180500.0
2014-03-28 12:10:00,39.84,39.86,39.78,39.79,130900.0,33.6107,33.6276,33.5601,33.5686,130900.0
2014-03-28 12:15:00,39.79,39.82,39.79,39.8,135600.0,33.5686,33.5939,33.5686,33.577,135600.0
2014-03-28 12:20:00,39.8,39.8,39.72,39.76,300700.0,33.577,33.577,33.5095,33.5433,300700.0
2014-03-28 12:25:00,39.76,39.76,39.71,39.75,177700.0,33.5433,33.5433,33.5011,33.5348,177700.0
2014-03-28 12:30:00,39.75,39.75,39.69,39.7,145900.0,33.5348,33.5348,33.4842,33.4926,145900.0
2014-03-28 12:35:00,39.7,39.8,39.69,39.8,197300.0,33.4926,33.577,33.4842,33.577,197300.0
2014-03-28 12:40:00,39.8,39.82,39.78,39.78,166400.0,33.577,33.5939,33.5601,33.5601,166400.0
2014-03-28 12:45:00,39.79,39.83,39.78,39.83,125500.0,33.5686,33.6023,33.5601,33.6023,125500.0
2014-03-28 12:50:00,39.82,39.83,39.8,39.8,116500.0,33.5939,33.6023,33.577,33.577,116500.0
2014-03-28 12:55:00,39.8,39.81,39.76,39.77,126200.0,33.577,33.5854,33.5433,33.5517,126200.0
2014-03-28 13:00:00,39.78,39.78,39.75,39.76,150700.0,33.5601,33.5601,33.5348,33.5433,150700.0
2014-03-28 13:05:00,39.76,39.76,39.71,39.72,83400.0,33.5433,33.5433,33.5011,33.5095,83400.0
2014-03-28 13:10:00,39.71,39.72,39.62,39.67,252900.0,33.5011,33.5095,33.4251,33.4673,252900.0
2014-03-28 13:15:00,39.66,39.68,39.62,39.67,102600.0,33.4589,33.4758,33.4251,33.4673,102600.0
2014-03-28 13:20:00,39.66,39.69,39.64,39.69,129100.0,33.4589,33.4842,33.442,33.4842,129100.0
2014-03-28 13:25:00,39.69,39.7,39.64,39.66,114500.0,33.4842,33.4926,33.442,33.4589,114500.0
2014-03-28 13:30:00,39.66,39.66,39.61,39.62,90800.0,33.4589,33.4589,33.4167,33.4251,90800.0
2014-03-28 13:35:00,39.62,39.66,39.61,39.63,83800.0,33.4251,33.4589,33.4167,33.4336,83800.0
2014-03-28 13:40:00,39.63,39.66,39.63,39.63,56300.0,33.4336,33.4589,33.4336,33.4336,56300.0
2014-03-28 13:45:00,39.63,39.64,39.57,39.59,93700.0,33.4336,33.442,33.383,33.3998,93700.0
2014-03-28 13:50:00,39.59,39.6,39.58,39.59,108300.0,33.3998,33.4083,33.3914,33.3998,108300.0
2014-03-28 13:55:00,39.59,39.59,39.55,39.59,150100.0,33.3998,33.3998,33.3661,33.3998,150100.0
2014-03-28 14:00:00,39.59,39.6,39.56,39.57,249600.0,33.3998,33.4083,33.3745,33.383,249600.0
2014-03-28 14:05:00,39.58,39.58,39.47,39.48,259600.0,33.3914,33.3914,33.2986,33.307,259600.0
2014-03-28 14:10:00,39.48,39.49,39.45,39.48,197000.0,33.307,33.3155,33.2817,33.307,197000.0
2014-03-28 14:15:00,39.48,39.49,39.41,39.44,340300.0,33.307,33.3155,33.248,33.2733,340300.0
2014-03-28 14:20:00,39.43,39.51,39.41,39.51,129600.0,33.2649,33.3323,33.248,33.3323,129600.0
2014-03-28 14:25:00,39.5,39.53,39.48,39.53,120400.0,33.3239,33.3492,33.307,33.3492,120400.0
2014-03-28 14:30:00,39.52,39.58,39.52,39.57,214500.0,33.3408,33.3914,33.3408,33.383,214500.0
2014-03-28 14:35:00,39.57,39.58,39.51,39.52,123000.0,33.383,33.3914,33.3323,33.3408,123000.0
2014-03-28 14:40:00,39.51,39.53,39.46,39.47,143800.0,33.3323,33.3492,33.2902,33.2986,143800.0
2014-03-28 14:45:00,39.47,39.49,39.41,39.47,168500.0,33.2986,33.3155,33.248,33.2986,168500.0
2014-03-28 14:50:00,39.48,39.52,39.47,39.51,95300.0,33.307,33.3408,33.2986,33.3323,95300.0
2014-03-28 14:55:00,39.5,39.51,39.44,39.47,142300.0,33.3239,33.3323,33.2733,33.2986,142300.0
2014-03-28 15:00:00,39.46,39.52,39.45,39.5,200400.0,33.2902,33.3408,33.2817,33.3239,200400.0
2014-03-28 15:05:00,39.51,39.51,39.46,39.51,217000.0,33.3323,33.3323,33.2902,33.3323,217000.0
2014-03-28 15:10:00,39.5,39.51,39.48,39.48,83500.0,33.3239,33.3323,33.307,33.307,83500.0
2014-03-28 15:15:00,39.48,39.55,39.46,39.55,293200.0,33.307,33.3661,33.2902,33.3661,293200.0
2014-03-28 15:20:00,39.55,39.61,39.54,39.57,430600.0,33.3661,33.4167,33.3577,33.383,430600.0
2014-03-28 15:25:00,39.56,39.57,39.51,39.52,127900.0,33.3745,33.383,33.3323,33.3408,127900.0
2014-03-28 15:30:00,39.52,39.56,39.51,39.52,198200.0,33.3408,33.3745,33.3323,33.3408,198200.0
2014-03-28 15:35:00,39.52,39.54,39.5,39.52,227000.0,33.3408,33.3577,33.3239,33.3408,227000.0
2014-03-28 15:40:00,39.52,39.55,39.51,39.53,251700.0,33.3408,33.3661,33.3323,33.3492,251700.0
2014-03-28 15:45:00,39.54,39.56,39.5,39.52,409000.0,33.3577,33.3745,33.3239,33.3408,409000.0
2014-03-28 15:50:00,39.51,39.53,39.48,39.48,370700.0,33.3323,33.3492,33.307,33.307,370700.0
2014-03-28 15:55:00,39.48,39.57,39.48,39.56,760700.0,33.307,33.383,33.307,33.3745,760700.0
2014-03-31 09:30:00,39.75,39.85,39.71,39.74,783300.0,33.5348,33.6192,33.5011,33.5264,783300.0
2014-03-31 09:35:00,39.74,39.8,39.63,39.76,314900.0,33.5264,33.577,33.4336,33.5433,314900.0
2014-03-31 09:40:00,39.76,39.82,39.67,39.8,257400.0,33.5433,33.5939,33.4673,33.577,257400.0
2014-03-31 09:45:00,39.79,39.96,39.77,39.96,397400.0,33.5686,33.712,33.5517,33.712,397400.0
2014-03-31 09:50:00,39.95,40.12,39.93,40.0,1652100.0,33.7035,33.847,33.6867,33.7457,1652100.0
2014-03-31 09:55:00,40.0,40.19,40.0,40.17,394100.0,33.7457,33.906,33.7457,33.8891,394100.0
2014-03-31 10:00:00,40.17,40.25,40.16,40.25,361900.0,33.8891,33.9566,33.8807,33.9566,361900.0
2014-03-31 10:05:00,40.25,40.39,40.22,40.33,534400.0,33.9566,34.0748,33.9313,34.0241,534400.0
2014-03-31 10:10:00,40.33,40.34,40.27,40.3,254500.0,34.0241,34.0326,33.9735,33.9988,254500.0
2014-03-31 10:15:00,40.3,40.38,40.27,40.34,407400.0,33.9988,34.0663,33.9735,34.0326,407400.0
2014-03-31 10:20:00,40.34,40.4,40.28,40.3,441300.0,34.0326,34.0832,33.9819,33.9988,441300.0
2014-03-31 10:25:00,40.3,40.42,40.28,40.39,254500.0,33.9988,34.1001,33.9819,34.0748,254500.0
2014-03-31 10:30:00,40.4,40.53,40.4,40.52,492300.0,34.0832,34.1929,34.0832,34.1844,492300.0
2014-03-31 10:35:00,40.51,40.52,40.45,40.45,220800.0,34.176,34.1844,34.1254,34.1254,220800.0
2014-03-31 10:40:00,40.46,40.52,40.44,40.49,313800.0,34.1338,34.1844,34.1169,34.1591,313800.0
2014-03-31 10:45:00,40.48,40.53,40.46,40.47,250700.0,34.1507,34.1929,34.1338,34.1422,250700.0
2014-03-31 10:50:00,40.47,40.52,40.45,40.51,216900.0,34.1422,34.1844,34.1254,34.176,216900.0
2014-03-31 10:55:00,40.51,40.53,40.48,40.51,271800.0,34.176,34.1929,34.1507,34.176,271800.0
2014-03-31 11:00:00,40.5,40.52,40.48,40.49,310000.0,34.1676,34.1844,34.1507,34.1591,310000.0
2014-03-31 11:05:00,40.48,40.52,40.44,40.44,774800.0,34.1507,34.1844,34.1169,34.1169,774800.0
2014-03-31 11:10:00,40.44,40.44,40.3,40.34,416900.0,34.1169,34.1169,33.9988,34.0326,416900.0
2014-03-31 11:15:00,40.35,40.35,40.22,40.27,269500.0,34.041,34.041,33.9313,33.9735,269500.0
2014-03-31 11:20:00,40.27,40.47,40.25,40.45,686600.0,33.9735,34.1422,33.9566,34.1254,686600.0
2014-03-31 11:25:00,40.45,40.55,40.44,40.53,433700.0,34.1254,34.2097,34.1169,34.1929,433700.0
2014-03-31 11:30:00,40.52,40.66,40.52,40.62,432600.0,34.1844,34.3025,34.1844,34.2688,432600.0
2014-03-31 11:35:00,40.62,40.65,40.57,40.61,302200.0,34.2688,34.2941,34.2266,34.2604,302200.0
2014-03-31 11:40:00,40.62,40.63,40.59,40.63,320800.0,34.2688,34.2772,34.2435,34.2772,320800.0
2014-03-31 11:45:00,40.63,40.66,40.62,40.64,288600.0,34.2772,34.3025,34.2688,34.2857,288600.0
2014-03-31 11:50:00,40.64,40.69,40.64,40.69,311900.0,34.2857,34.3278,34.2857,34.3278,311900.0
2014-03-31 11:55:00,40.69,40.8,40.68,40.76,817600.0,34.3278,34.4206,34.3194,34.3869,817600.0
2014-03-31 12:00:00,40.77,40.8,40.68,40.69,423100.0,34.3953,34.4206,34.3194,34.3278,423100.0
2014-03-31 12:05:00,40.7,40.76,40.68,40.75,185000.0,34.3363,34.3869,34.3194,34.3785,185000.0
2014-03-31 12:10:00,40.75,40.8,40.73,40.77,215400.0,34.3785,34.4206,34.3616,34.3953,215400.0
2014-03-31 12:15:00,40.78,40.89,40.77,40.88,589500.0,34.4038,34.4966,34.3953,34.4881,589500.0
2014-03-31 12:20:00,40.88,40.89,40.79,40.8,404600.0,34.4881,34.4966,34.4122,34.4206,404600.0
2014-03-31 12:25:00,40.8,40.82,40.78,40.78,472900.0,34.4206,34.4375,34.4038,34.4038,472900.0
2014-03-31 12:30:00,40.79,40.8,40.75,40.77,399400.0,34.4122,34.4206,34.3785,34.3953,399400.0
2014-03-31 12:35:00,40.76,40.81,40.68,40.69,465500.0,34.3869,34.4291,34.3194,34.3278,465500.0
2014-03-31 12:40:00,40.68,40.71,40.66,40.7,444500.0,34.3194,34.3447,34.3025,34.3363,444500.0
2014-03-31 12:45:00,40.7,40.85,40.69,40.85,403000.0,34.3363,34.4628,34.3278,34.4628,403000.0
2014-03-31 12:50:00,40.85,40.88,40.84,40.85,277100.0,34.4628,34.4881,34.4544,34.4628,277100.0
2014-03-31 12:55:00,40.86,40.86,40.82,40.82,232500.0,34.4713,34.4713,34.4375,34.4375,232500.0
2014-03-31 13:00:00,40.83,40.83,40.78,40.8,504000.0,34.446,34.446,34.4038,34.4206,504000.0
2014-03-31 13:05:00,40.8,40.87,40.79,40.87,557700.0,34.4206,34.4797,34.4122,34.4797,557700.0
2014-03-31 13:10:00,40.87,40.88,40.84,40.87,430100.0,34.4797,34.4881,34.4544,34.4797,430100.0
2014-03-31 13:15:00,40.88,40.92,40.87,40.92,377300.0,34.4881,34.5219,34.4797,34.5219,377300.0
2014-03-31 13:20:00,40.91,40.92,40.88,40.88,315200.0,34.5134,34.5219,34.4881,34.4881,315200.0
2014-03-31 13:25:00,40.88,40.93,40.88,40.93,366300.0,34.4881,34.5303,34.4881,34.5303,366300.0
2014-03-31 13:30:00,40.92,40.93,40.9,40.9,160200.0,34.5219,34.5303,34.505,34.505,160200.0
2014-03-31 13:35:00,40.9,40.91,40.89,40.91,290600.0,34.505,34.5134,34.4966,34.5134,290600.0
2014-03-31 13:40:00,40.91,40.91,40.87,40.88,186200.0,34.5134,34.5134,34.4797,34.4881,186200.0
2014-03-31 13:45:00,40.88,40.89,40.8,40.82,224200.0,34.4881,34.4966,34.4206,34.4375,224200.0
2014-03-31 13:50:00,40.82,40.82,40.75,40.75,236000.0,34.4375,34.4375,34.3785,34.3785,236000.0
2014-03-31 13:55:00,40.75,40.78,40.71,40.76,399200.0,34.3785,34.4038,34.3447,34.3869,399200.0
2014-03-31 14:00:00,40.77,40.8,40.75,40.76,369000.0,34.3953,34.4206,34.3785,34.3869,369000.0
2014-03-31 14:05:00,40.75,40.9,40.75,40.85,393600.0,34.3785,34.505,34.3785,34.4628,393600.0
2014-03-31 14:10:00,40.85,40.9,40.83,40.89,777200.0,34.4628,34.505,34.446,34.4966,777200.0
2014-03-31 14:15:00,40.89,40.92,40.88,40.9,273200.0,34.4966,34.5219,34.4881,34.505,273200.0
2014-03-31 14:20:00,40.89,40.98,40.89,40.97,362800.0,34.4966,34.5725,34.4966,34.5641,362800.0
2014-03-31 14:25:00,40.98,40.98,40.94,40.96,227400.0,34.5725,34.5725,34.5388,34.5556,227400.0
2014-03-31 14:30:00,40.97,40.98,40.92,40.97,293000.0,34.5641,34.5725,34.5219,34.5641,293000.0
2014-03-31 14:35:00,40.97,40.99,40.96,40.98,260300.0,34.5641,34.5809,34.5556,34.5725,260300.0
2014-03-31 14:40:00,40.98,41.1,40.98,41.08,1050400.0,34.5725,34.6737,34.5725,34.6569,1050400.0
2014-03-31 14:45:00,41.08,41.12,41.08,41.1,514900.0,34.6569,34.6906,34.6569,34.6737,514900.0
2014-03-31 14:50:00,41.11,41.13,41.1,41.12,278000.0,34.6822,34.699,34.6737,34.6906,278000.0
2014-03-31 14:55:00,41.12,41.13,41.07,41.08,396000.0,34.6906,34.699,34.6484,34.6569,396000.0
2014-03-31 15:00:00,41.09,41.12,41.07,41.11,263300.0,34.6653,34.6906,34.6484,34.6822,263300.0
2014-03-31 15:05:00,41.12,41.26,41.1,41.24,738600.0,34.6906,34.8087,34.6737,34.7918,738600.0
2014-03-31 15:10:00,41.25,41.31,41.23,41.27,645600.0,34.8003,34.8509,34.7834,34.8172,645600.0
2014-03-31 15:15:00,41.27,41.42,41.23,41.42,672900.0,34.8172,34.9437,34.7834,34.9437,672900.0
2014-03-31 15:20:00,41.42,41.43,41.28,41.35,766700.0,34.9437,34.9521,34.8256,34.8846,766700.0
2014-03-31 15:25:00,41.35,41.36,41.26,41.29,529900.0,34.8846,34.8931,34.8087,34.834,529900.0
2014-03-31 15:30:00,41.29,41.29,41.16,41.22,634400.0,34.834,34.834,34.7244,34.775,634400.0
2014-03-31 15:35:00,41.22,41.23,41.16,41.16,394000.0,34.775,34.7834,34.7244,34.7244,394000.0
2014-03-31 15:40:00,41.16,41.18,41.1,41.1,578300.0,34.7244,34.7412,34.6737,34.6737,578300.0
2014-03-31 15:45:00,41.11,41.15,41.06,41.06,788800.0,34.6822,34.7159,34.64,34.64,788800.0
2014-03-31 15:50:00,41.07,41.09,41.02,41.04,1402300.0,34.6484,34.6653,34.6062,34.6231,1402300.0
2014-03-31 15:55:00,41.05,41.07,40.96,41.03,2879600.0,34.6316,34.6484,34.5556,34.6147,2879600.0
2014-04-01 09:30:00,41.04,41.49,40.96,41.35,1423300.0,34.6231,35.0028,34.5556,34.8846,1423300.0
2014-04-01 09:35:00,41.36,41.55,41.35,41.45,712000.0,34.8931,35.0534,34.8846,34.969,712000.0
2014-04-01 09:40:00,41.46,41.56,41.42,41.43,695000.0,34.9774,35.0618,34.9437,34.9521,695000.0
2014-04-01 09:45:00,41.44,41.45,41.28,41.45,855500.0,34.9606,34.969,34.8256,34.969,855500.0
2014-04-01 09:50:00,41.45,41.51,41.45,41.46,691400.0,34.969,35.0196,34.969,34.9774,691400.0
2014-04-01 09:55:00,41.47,41.5,41.41,41.42,395400.0,34.9859,35.0112,34.9353,34.9437,395400.0
2014-04-01 10:00:00,41.42,41.51,41.4,41.5,492100.0,34.9437,35.0196,34.9268,35.0112,492100.0
2014-04-01 10:05:00,41.5,41.69,41.47,41.68,596700.0,35.0112,35.1715,34.9859,35.163,596700.0
2014-04-01 10:10:00,41.68,41.79,41.65,41.66,911900.0,35.163,35.2559,35.1377,35.1462,911900.0
2014-04-01 10:15:00,41.67,41.71,41.57,41.58,916000.0,35.1546,35.1884,35.0702,35.0787,916000.0
2014-04-01 10:20:00,41.57,41.65,41.56,41.62,733400.0,35.0702,35.1377,35.0618,35.1124,733400.0
2014-04-01 10:25:00,41.62,41.81,41.61,41.8,828100.0,35.1124,35.2727,35.104,35.2643,828100.0
2014-04-01 10:30:00,41.8,41.93,41.75,41.8,1105300.0,35.2643,35.374,35.2221,35.2643,1105300.0
2014-04-01 10:35:00,41.8,42.0,41.77,41.82,814200.0,35.2643,35.433,35.239,35.2812,814200.0
2014-04-01 10:40:00,41.81,41.82,41.71,41.72,376600.0,35.2727,35.2812,35.1884,35.1968,376600.0
2014-04-01 10:45:00,41.72,41.73,41.62,41.67,339700.0,35.1968,35.2052,35.1124,35.1546,339700.0
2014-04-01 10:50:00,41.68,41.75,41.65,41.71,281300.0,35.163,35.2221,35.1377,35.1884,281300.0
2014-04-01 10:55:00,41.7,41.71,41.63,41.64,279900.0,35.1799,35.1884,35.1209,35.1293,279900.0
2014-04-01 11:00:00,41.64,41.64,41.6,41.61,573300.0,35.1293,35.1293,35.0956,35.104,573300.0
2014-04-01 11:05:00,41.61,41.66,41.6,41.62,293500.0,35.104,35.1462,35.0956,35.1124,293500.0
2014-04-01 11:10:00,41.63,41.65,41.6,41.6,225700.0,35.1209,35.1377,35.0956,35.0956,225700.0
2014-04-01 11:15:00,41.6,41.64,41.6,41.62,292900.0,35.0956,35.1293,35.0956,35.1124,292900.0
2014-04-01 11:20:00,41.63,41.71,41.62,41.66,330100.0,35.1209,35.1884,35.1124,35.1462,330100.0
2014-04-01 11:25:00,41.66,41.66,41.59,41.65,205500.0,35.1462,35.1462,35.0871,35.1377,205500.0
2014-04-01 11:30:00,41.66,41.68,41.62,41.63,272600.0,35.1462,35.163,35.1124,35.1209,272600.0
2014-04-01 11:35:00,41.63,41.65,41.61,41.63,144300.0,35.1209,35.1377,35.104,35.1209,144300.0
2014-04-01 11:40:00,41.63,41.68,41.6,41.67,149500.0,35.1209,35.163,35.0956,35.1546,149500.0
2014-04-01 11:45:00,41.67,41.74,41.67,41.72,186500.0,35.1546,35.2137,35.1546,35.1968,186500.0
2014-04-01 11:50:00,41.71,41.75,41.7,41.74,110700.0,35.1884,35.2221,35.1799,35.2137,110700.0
2014-04-01 11:55:00,41.74,41.74,41.68,41.74,376300.0,35.2137,35.2137,35.163,35.2137,376300.0
2014-04-01 12:00:00,41.73,41.74,41.7,41.71,209400.0,35.2052,35.2137,35.1799,35.1884,209400.0
2014-04-01 12:05:00,41.72,41.72,41.69,41.72,291900.0,35.1968,35.1968,35.1715,35.1968,291900.0
2014-04-01 12:10:00,41.72,41.77,41.69,41.77,287900.0,35.1968,35.239,35.1715,35.239,287900.0
2014-04-01 12:15:00,41.77,41.87,41.75,41.87,558300.0,35.239,35.3233,35.2221,35.3233,558300.0
2014-04-01 12:20:00,41.86,41.87,41.84,41.85,113700.0,35.3149,35.3233,35.298,35.3065,113700.0
2014-04-01 12:25:00,41.84,41.91,41.84,41.87,291700.0,35.298,35.3571,35.298,35.3233,291700.0
2014-04-01 12:30:00,41.87,41.87,41.82,41.83,253900.0,35.3233,35.3233,35.2812,35.2896,253900.0
2014-04-01 12:35:00,41.84,41.84,41.79,41.82,263100.0,35.298,35.298,35.2559,35.2812,263100.0
2014-04-01 12:40:00,41.82,41.82,41.74,41.75,157800.0,35.2812,35.2812,35.2137,35.2221,157800.0
2014-04-01 12:45:00,41.74,41.76,41.71,41.71,221500.0,35.2137,35.2305,35.1884,35.1884,221500.0
2014-04-01 12:50:00,41.71,41.73,41.64,41.68,625900.0,35.1884,35.2052,35.1293,35.163,625900.0
2014-04-01 12:55:00,41.69,41.79,41.67,41.77,523400.0,35.1715,35.2559,35.1546,35.239,523400.0
2014-04-01 13:00:00,41.76,41.77,41.68,41.75,249500.0,35.2305,35.239,35.163,35.2221,249500.0
2014-04-01 13:05:00,41.75,41.75,41.67,41.7,280100.0,35.2221,35.2221,35.1546,35.1799,280100.0
2014-04-01 13:10:00,41.7,41.76,41.7,41.72,168300.0,35.1799,35.2305,35.1799,35.1968,168300.0
2014-04-01 13:15:00,41.72,41.75,41.71,41.72,146900.0,35.1968,35.2221,35.1884,35.1968,146900.0
2014-04-01 13:20:00,41.72,41.73,41.68,41.73,221500.0,35.1968,35.2052,35.163,35.2052,221500.0
2014-04-01 13:25:00,41.73,41.81,41.71,41.79,280300.0,35.2052,35.2727,35.1884,35.2559,280300.0
2014-04-01 13:30:00,41.81,41.82,41.78,41.78,228100.0,35.2727,35.2812,35.2474,35.2474,228100.0
2014-04-01 13:35:00,41.78,41.79,41.73,41.77,282400.0,35.2474,35.2559,35.2052,35.239,282400.0
2014-04-01 13:40:00,41.78,41.83,41.74,41.83,340400.0,35.2474,35.2896,35.2137,35.2896,340400.0
2014-04-01 13:45:00,41.83,41.85,41.77,41.85,368000.0,35.2896,35.3065,35.239,35.3065,368000.0
2014-04-01 13:50:00,41.85,41.85,41.77,41.83,277000.0,35.3065,35.3065,35.239,35.2896,277000.0
2014-04-01 13:55:00,41.83,41.84,41.79,41.83,157200.0,35.2896,35.298,35.2559,35.2896,157200.0
2014-04-01 14:00:00,41.83,41.86,41.79,41.86,663800.0,35.2896,35.3149,35.2559,35.3149,663800.0
2014-04-01 14:05:00,41.86,41.88,41.84,41.87,335700.0,35.3149,35.3318,35.298,35.3233,335700.0
2014-04-01 14:10:00,41.87,41.89,41.83,41.83,186000.0,35.3233,35.3402,35.2896,35.2896,186000.0
2014-04-01 14:15:00,41.83,41.86,41.83,41.86,73100.0,35.2896,35.3149,35.2896,35.3149,73100.0
2014-04-01 14:20:00,41.86,41.86,41.83,41.83,151600.0,35.3149,35.3149,35.2896,35.2896,151600.0
2014-04-01 14:25:00,41.83,41.84,41.74,41.76,180800.0,35.2896,35.298,35.2137,35.2305,180800.0
2014-04-01 14:30:00,41.76,41.78,41.73,41.78,221200.0,35.2305,35.2474,35.2052,35.2474,221200.0
2014-04-01 14:35:00,41.77,41.8,41.76,41.8,266900.0,35.239,35.2643,35.2305,35.2643,266900.0
2014-04-01 14:40:00,41.79,41.8,41.75,41.75,122000.0,35.2559,35.2643,35.2221,35.2221,122000.0
2014-04-01 14:45:00,41.75,41.77,41.73,41.76,335500.0,35.2221,35.239,35.2052,35.2305,335500.0
2014-04-01 14:50:00,41.76,41.77,41.75,41.76,338700.0,35.2305,35.239,35.2221,35.2305,338700.0
2014-04-01 14:55:00,41.76,41.77,41.71,41.71,415700.0,35.2305,35.239,35.1884,35.1884,415700.0
2014-04-01 15:00:00,41.71,41.74,41.69,41.69,343100.0,35.1884,35.2137,35.1715,35.1715,343100.0
2014-04-01 15:05:00,41.69,41.7,41.58,41.58,291900.0,35.1715,35.1799,35.0787,35.0787,291900.0
2014-04-01 15:10:00,41.59,41.6,41.54,41.58,389100.0,35.0871,35.0956,35.0449,35.0787,389100.0
2014-04-01 15:15:00,41.57,41.58,41.49,41.49,671600.0,35.0702,35.0787,35.0028,35.0028,671600.0
2014-04-01 15:20:00,41.49,41.53,41.41,41.44,620900.0,35.0028,35.0365,34.9353,34.9606,620900.0
2014-04-01 15:25:00,41.45,41.53,41.44,41.52,456700.0,34.969,35.0365,34.9606,35.0281,456700.0
2014-04-01 15:30:00,41.53,41.54,41.43,41.43,412100.0,35.0365,35.0449,34.9521,34.9521,412100.0
2014-04-01 15:35:00,41.44,41.47,41.42,41.45,547900.0,34.9606,34.9859,34.9437,34.969,547900.0
2014-04-01 15:40:00,41.46,41.55,41.46,41.54,430400.0,34.9774,35.0534,34.9774,35.0449,430400.0
2014-04-01 15:45:00,41.54,41.58,41.5,41.54,789800.0,35.0449,35.0787,35.0112,35.0449,789800.0
2014-04-01 15:50:00,41.55,41.56,41.46,41.49,809800.0,35.0534,35.0618,34.9774,35.0028,809800.0
2014-04-01 15:55:00,41.5,41.52,41.47,41.48,1376100.0,35.0112,35.0281,34.9859,34.9943,1376100.0
2014-04-02 09:30:00,41.37,41.51,41.22,41.28,878100.0,34.9015,35.0196,34.775,34.8256,878100.0
2014-04-02 09:35:00,41.28,41.4,41.22,41.34,575300.0,34.8256,34.9268,34.775,34.8762,575300.0
2014-04-02 09:40:00,41.35,41.48,41.35,41.4,312700.0,34.8846,34.9943,34.8846,34.9268,312700.0
2014-04-02 09:45:00,41.39,41.44,41.34,41.39,528400.0,34.9184,34.9606,34.8762,34.9184,528400.0
2014-04-02 09:50:00,41.38,41.38,41.25,41.25,373500.0,34.91,34.91,34.8003,34.8003,373500.0
2014-04-02 09:55:00,41.25,41.29,41.18,41.19,702100.0,34.8003,34.834,34.7412,34.7497,702100.0
2014-04-02 10:00:00,41.19,41.38,41.19,41.38,483300.0,34.7497,34.91,34.7497,34.91,483300.0
2014-04-02 10:05:00,41.37,41.38,41.3,41.31,293800.0,34.9015,34.91,34.8425,34.8509,293800.0
2014-04-02 10:10:00,41.31,41.33,41.25,41.3,430600.0,34.8509,34.8678,34.8003,34.8425,430600.0
2014-04-02 10:15:00,41.29,41.35,41.28,41.33,169900.0,34.834,34.8846,34.8256,34.8678,169900.0
2014-04-02 10:20:00,41.34,41.41,41.33,41.4,286600.0,34.8762,34.9353,34.8678,34.9268,286600.0
2014-04-02 10:25:00,41.4,41.55,41.39,41.55,346900.0,34.9268,35.0534,34.9184,35.0534,346900.0
2014-04-02 10:30:00,41.54,41.62,41.51,41.52,342100.0,35.0449,35.1124,35.0196,35.0281,342100.0
2014-04-02 10:35:00,41.51,41.54,41.48,41.51,130400.0,35.0196,35.0449,34.9943,35.0196,130400.0
2014-04-02 10:40:00,41.5,41.6,41.5,41.54,157600.0,35.0112,35.0956,35.0112,35.0449,157600.0
2014-04-02 10:45:00,41.54,41.55,41.41,41.41,125800.0,35.0449,35.0534,34.9353,34.9353,125800.0
2014-04-02 10:50:00,41.41,41.44,41.4,41.42,164000.0,34.9353,34.9606,34.9268,34.9437,164000.0
2014-04-02 10:55:00,41.41,41.46,41.4,41.43,183000.0,34.9353,34.9774,34.9268,34.9521,183000.0
2014-04-02 11:00:00,41.44,41.44,41.36,41.41,298000.0,34.9606,34.9606,34.8931,34.9353,298000.0
2014-04-02 11:05:00,41.4,41.4,41.3,41.3,99300.0,34.9268,34.9268,34.8425,34.8425,99300.0
2014-04-02 11:10:00,41.3,41.31,41.19,41.23,757200.0,34.8425,34.8509,34.7497,34.7834,757200.0
2014-04-02 11:15:00,41.23,41.23,41.15,41.19,265700.0,34.7834,34.7834,34.7159,34.7497,265700.0
2014-04-02 11:20:00,41.18,41.2,41.15,41.18,158900.0,34.7412,34.7581,34.7159,34.7412,158900.0
2014-04-02 11:25:00,41.18,41.25,41.18,41.24,219500.0,34.7412,34.8003,34.7412,34.7918,219500.0
2014-04-02 11:30:00,41.24,41.3,41.23,41.29,137300.0,34.7918,34.8425,34.7834,34.834,137300.0
2014-04-02 11:35:00,41.28,41.29,41.21,41.22,138200.0,34.8256,34.834,34.7665,34.775,138200.0
2014-04-02 11:40:00,41.22,41.23,41.16,41.2,157800.0,34.775,34.7834,34.7244,34.7581,157800.0
2014-04-02 11:45:00,41.19,41.25,41.19,41.25,97300.0,34.7497,34.8003,34.7497,34.8003,97300.0
2014-04-02 11:50:00,41.25,41.27,41.21,41.21,306900.0,34.8003,34.8172,34.7665,34.7665,306900.0
2014-04-02 11:55:00,41.22,41.25,41.19,41.25,135900.0,34.775,34.8003,34.7497,34.8003,135900.0
2014-04-02 12:00:00,41.25,41.27,41.23,41.24,104500.0,34.8003,34.8172,34.7834,34.7918,104500.0
2014-04-02 12:05:00,41.24,41.27,41.22,41.22,79200.0,34.7918,34.8172,34.775,34.775,79200.0
2014-04-02 12:10:00,41.23,41.26,41.2,41.2,176600.0,34.7834,34.8087,34.7581,34.7581,176600.0
2014-04-02 12:15:00,41.2,41.24,41.19,41.23,1963100.0,34.7581,34.7918,34.7497,34.7834,1963100.0
2014-04-02 12:20:00,41.23,41.25,41.2,41.22,193000.0,34.7834,34.8003,34.7581,34.775,193000.0
2014-04-02 12:25:00,41.22,41.25,41.2,41.23,280200.0,34.775,34.8003,34.7581,34.7834,280200.0
2014-04-02 12:30:00,41.23,41.23,41.13,41.13,180800.0,34.7834,34.7834,34.699,34.699,180800.0
2014-04-02 12:35:00,41.13,41.13,41.07,41.07,278600.0,34.699,34.699,34.6484,34.6484,278600.0
2014-04-02 12:40:00,41.08,41.12,41.07,41.11,167100.0,34.6569,34.6906,34.6484,34.6822,167100.0
2014-04-02 12:45:00,41.12,41.12,41.09,41.09,117200.0,34.6906,34.6906,34.6653,34.6653,117200.0
2014-04-02 12:50:00,41.09,41.1,41.07,41.09,137500.0,34.6653,34.6737,34.6484,34.6653,137500.0
2014-04-02 12:55:00,41.09,41.1,41.08,41.09,87900.0,34.6653,34.6737,34.6569,34.6653,87900.0
2014-04-02 13:00:00,41.09,41.1,41.08,41.08,151700.0,34.6653,34.6737,34.6569,34.6569,151700.0
2014-04-02 13:05:00,41.08,41.09,41.01,41.02,163000.0,34.6569,34.6653,34.5978,34.6062,163000.0
2014-04-02 13:10:00,41.02,41.03,40.95,41.0,354400.0,34.6062,34.6147,34.5472,34.5894,354400.0
2014-04-02 13:15:00,41.0,41.06,40.99,41.04,160800.0,34.5894,34.64,34.5809,34.6231,160800.0
2014-04-02 13:20:00,41.04,41.04,40.94,40.94,245400.0,34.6231,34.6231,34.5388,34.5388,245400.0
2014-04-02 13:25:00,40.94,40.97,40.93,40.96,161400.0,34.5388,34.5641,34.5303,34.5556,161400.0
2014-04-02 13:30:00,40.96,41.0,40.95,40.99,236400.0,34.5556,34.5894,34.5472,34.5809,236400.0
2014-04-02 13:35:00,40.99,41.0,40.93,40.95,167600.0,34.5809,34.5894,34.5303,34.5472,167600.0
2014-04-02 13:40:00,40.95,40.98,40.93,40.94,115900.0,34.5472,34.5725,34.5303,34.5388,115900.0
2014-04-02 13:45:00,40.94,40.94,40.85,40.89,290100.0,34.5388,34.5388,34.4628,34.4966,290100.0
2014-04-02 13:50:00,40.89,40.92,40.85,40.86,196500.0,34.4966,34.5219,34.4628,34.4713,196500.0
2014-04-02 13:55:00,40.86,40.93,40.85,40.93,95100.0,34.4713,34.5303,34.4628,34.5303,95100.0
2014-04-02 14:00:00,40.93,40.96,40.91,40.95,206200.0,34.5303,34.5556,34.5134,34.5472,206200.0
2014-04-02 14:05:00,40.95,40.98,40.95,40.96,208100.0,34.5472,34.5725,34.5472,34.5556,208100.0
2014-04-02 14:10:00,40.95,40.98,40.93,40.97,78900.0,34.5472,34.5725,34.5303,34.5641,78900.0
2014-04-02 14:15:00,40.98,41.01,40.96,40.98,148300.0,34.5725,34.5978,34.5556,34.5725,148300.0
2014-04-02 14:20:00,40.98,41.01,40.97,40.99,101300.0,34.5725,34.5978,34.5641,34.5809,101300.0
2014-04-02 14:25:00,40.99,41.0,40.94,40.97,119500.0,34.5809,34.5894,34.5388,34.5641,119500.0
2014-04-02 14:30:00,40.96,40.96,40.92,40.95,126600.0,34.5556,34.5556,34.5219,34.5472,126600.0
2014-04-02 14:35:00,40.94,41.0,40.94,40.98,153400.0,34.5388,34.5894,34.5388,34.5725,153400.0
2014-04-02 14:40:00,40.98,41.01,40.97,40.97,108300.0,34.5725,34.5978,34.5641,34.5641,108300.0
2014-04-02 14:45:00,40.97,41.0,40.97,40.99,96500.0,34.5641,34.5894,34.5641,34.5809,96500.0
2014-04-02 14:50:00,40.98,41.0,40.97,40.98,127100.0,34.5725,34.5894,34.5641,34.5725,127100.0
2014-04-02 14:55:00,40.98,41.01,40.97,41.01,208700.0,34.5725,34.5978,34.5641,34.5978,208700.0
2014-04-02 15:00:00,41.01,41.05,41.0,41.05,169200.0,34.5978,34.6316,34.5894,34.6316,169200.0
2014-04-02 15:05:00,41.05,41.07,41.04,41.06,92800.0,34.6316,34.6484,34.6231,34.64,92800.0
2014-04-02 15:10:00,41.05,41.1,41.05,41.09,116700.0,34.6316,34.6737,34.6316,34.6653,116700.0
2014-04-02 15:15:00,41.09,41.1,41.05,41.05,188900.0,34.6653,34.6737,34.6316,34.6316,188900.0
2014-04-02 15:20:00,41.05,41.09,41.04,41.07,222900.0,34.6316,34.6653,34.6231,34.6484,222900.0
2014-04-02 15:25:00,41.06,41.2,41.06,41.2,201700.0,34.64,34.7581,34.64,34.7581,201700.0
2014-04-02 15:30:00,41.2,41.2,41.12,41.13,219100.0,34.7581,34.7581,34.6906,34.699,219100.0
2014-04-02 15:35:00,41.13,41.15,41.11,41.13,357600.0,34.699,34.7159,34.6822,34.699,357600.0
2014-04-02 15:40:00,41.13,41.18,41.11,41.16,393100.0,34.699,34.7412,34.6822,34.7244,393100.0
2014-04-02 15:45:00,41.16,41.18,41.13,41.17,393500.0,34.7244,34.7412,34.699,34.7328,393500.0
2014-04-02 15:50:00,41.17,41.18,41.12,41.15,592400.0,34.7328,34.7412,34.6906,34.7159,592400.0
2014-04-02 15:55:00,41.16,41.19,41.13,41.15,838600.0,34.7244,34.7497,34.699,34.7159,838600.0
2014-04-03 09:30:00,41.03,41.14,40.91,41.0,414200.0,34.6147,34.7075,34.5134,34.5894,414200.0
2014-04-03 09:35:00,41.0,41.01,40.9,40.93,226900.0,34.5894,34.5978,34.505,34.5303,226900.0
2014-04-03 09:40:00,40.92,40.98,40.82,40.91,175100.0,34.5219,34.5725,34.4375,34.5134,175100.0
2014-04-03 09:45:00,40.91,40.98,40.88,40.91,196900.0,34.5134,34.5725,34.4881,34.5134,196900.0
2014-04-03 09:50:00,40.91,40.91,40.79,40.82,294800.0,34.5134,34.5134,34.4122,34.4375,294800.0
2014-04-03 09:55:00,40.81,40.95,40.81,40.95,151800.0,34.4291,34.5472,34.4291,34.5472,151800.0
2014-04-03 10:00:00,40.95,40.99,40.92,40.98,216700.0,34.5472,34.5809,34.5219,34.5725,216700.0
2014-04-03 10:05:00,40.97,40.98,40.91,40.92,265000.0,34.5641,34.5725,34.5134,34.5219,265000.0
2014-04-03 10:10:00,40.92,40.96,40.91,40.92,250100.0,34.5219,34.5556,34.5134,34.5219,250100.0
2014-04-03 10:15:00,40.93,40.94,40.9,40.93,258600.0,34.5303,34.5388,34.505,34.5303,258600.0
2014-04-03 10:20:00,40.93,40.93,40.82,40.83,198700.0,34.5303,34.5303,34.4375,34.446,198700.0
2014-04-03 10:25:00,40.82,40.83,40.76,40.81,184800.0,34.4375,34.446,34.3869,34.4291,184800.0
2014-04-03 10:30:00,40.81,40.87,40.79,40.79,171600.0,34.4291,34.4797,34.4122,34.4122,171600.0
2014-04-03 10:35:00,40.8,40.8,40.7,40.71,135000.0,34.4206,34.4206,34.3363,34.3447,135000.0
2014-04-03 10:40:00,40.71,40.78,40.69,40.77,178300.0,34.3447,34.4038,34.3278,34.3953,178300.0
2014-04-03 10:45:00,40.78,40.89,40.77,40.88,147400.0,34.4038,34.4966,34.3953,34.4881,147400.0
2014-04-03 10:50:00,40.88,40.91,40.86,40.86,99400.0,34.4881,34.5134,34.4713,34.4713,99400.0
2014-04-03 10:55:00,40.86,40.98,40.84,40.95,194900.0,34.4713,34.5725,34.4544,34.5472,194900.0
2014-04-03 11:00:00,40.96,40.97,40.91,40.96,127100.0,34.5556,34.5641,34.5134,34.5556,127100.0
2014-04-03 11:05:00,40.96,40.99,40.94,40.95,107900.0,34.5556,34.5809,34.5388,34.5472,107900.0
2014-04-03 11:10:00,40.95,40.95,40.87,40.87,79500.0,34.5472,34.5472,34.4797,34.4797,79500.0
2014-04-03 11:15:00,40.87,40.88,40.85,40.85,93000.0,34.4797,34.4881,34.4628,34.4628,93000.0
2014-04-03 11:20:00,40.85,40.87,40.81,40.81,145600.0,34.4628,34.4797,34.4291,34.4291,145600.0
2014-04-03 11:25:00,40.81,40.85,40.78,40.8,197500.0,34.4291,34.4628,34.4038,34.4206,197500.0
2014-04-03 11:30:00,40.8,40.81,40.69,40.73,198400.0,34.4206,34.4291,34.3278,34.3616,198400.0
2014-04-03 11:35:00,40.73,40.77,40.72,40.77,158700.0,34.3616,34.3953,34.3532,34.3953,158700.0
2014-04-03 11:40:00,40.78,40.79,40.73,40.75,120100.0,34.4038,34.4122,34.3616,34.3785,120100.0
2014-04-03 11:45:00,40.74,40.74,40.69,40.73,94400.0,34.37,34.37,34.3278,34.3616,94400.0
2014-04-03 11:50:00,40.73,40.77,40.72,40.77,154200.0,34.3616,34.3953,34.3532,34.3953,154200.0
2014-04-03 11:55:00,40.77,40.83,40.74,40.83,171200.0,34.3953,34.446,34.37,34.446,171200.0
2014-04-03 12:00:00,40.83,40.85,40.82,40.84,306500.0,34.446,34.4628,34.4375,34.4544,306500.0
2014-04-03 12:05:00,40.84,40.89,40.81,40.82,202000.0,34.4544,34.4966,34.4291,34.4375,202000.0
2014-04-03 12:10:00,40.83,40.85,40.82,40.83,118000.0,34.446,34.4628,34.4375,34.446,118000.0
2014-04-03 12:15:00,40.84,40.84,40.79,40.81,128600.0,34.4544,34.4544,34.4122,34.4291,128600.0
2014-04-03 12:20:00,40.8,40.82,40.8,40.81,95400.0,34.4206,34.4375,34.4206,34.4291,95400.0
2014-04-03 12:25:00,40.81,40.81,40.77,40.77,113100.0,34.4291,34.4291,34.3953,34.3953,113100.0
2014-04-03 12:30:00,40.77,40.78,40.75,40.78,126900.0,34.3953,34.4038,34.3785,34.4038,126900.0
2014-04-03 12:35:00,40.77,40.8,40.75,40.75,151000.0,34.3953,34.4206,34.3785,34.3785,151000.0
2014-04-03 12:40:00,40.75,40.8,40.75,40.76,149300.0,34.3785,34.4206,34.3785,34.3869,149300.0
2014-04-03 12:45:00,40.75,40.77,40.75,40.75,109300.0,34.3785,34.3953,34.3785,34.3785,109300.0
2014-04-03 12:50:00,40.75,40.79,40.75,40.77,113100.0,34.3785,34.4122,34.3785,34.3953,113100.0
2014-04-03 12:55:00,40.77,40.79,40.77,40.77,78500.0,34.3953,34.4122,34.3953,34.3953,78500.0
2014-04-03 13:00:00,40.77,40.78,40.72,40.73,234400.0,34.3953,34.4038,34.3532,34.3616,234400.0
2014-04-03 13:05:00,40.72,40.76,40.72,40.73,146200.0,34.3532,34.3869,34.3532,34.3616,146200.0
2014-04-03 13:10:00,40.72,40.76,40.71,40.75,131300.0,34.3532,34.3869,34.3447,34.3785,131300.0
2014-04-03 13:15:00,40.75,40.76,40.72,40.72,85300.0,34.3785,34.3869,34.3532,34.3532,85300.0
2014-04-03 13:20:00,40.72,40.73,40.67,40.68,245600.0,34.3532,34.3616,34.311,34.3194,245600.0
2014-04-03 13:25:00,40.67,40.68,40.63,40.67,517900.0,34.311,34.3194,34.2772,34.311,517900.0
2014-04-03 13:30:00,40.67,40.73,40.66,40.72,188300.0,34.311,34.3616,34.3025,34.3532,188300.0
2014-04-03 13:35:00,40.72,40.75,40.69,40.69,165400.0,34.3532,34.3785,34.3278,34.3278,165400.0
2014-04-03 13:40:00,40.69,40.75,40.69,40.73,100400.0,34.3278,34.3785,34.3278,34.3616,100400.0
2014-04-03 13:45:00,40.74,40.74,40.64,40.65,205500.0,34.37,34.37,34.2857,34.2941,205500.0
2014-04-03 13:50:00,40.65,40.65,40.62,40.64,149300.0,34.2941,34.2941,34.2688,34.2857,149300.0
2014-04-03 13:55:00,40.64,40.64,40.58,40.6,155800.0,34.2857,34.2857,34.235,34.2519,155800.0
2014-04-03 14:00:00,40.59,40.61,40.57,40.59,133700.0,34.2435,34.2604,34.2266,34.2435,133700.0
2014-04-03 14:05:00,40.59,40.66,40.59,40.65,106200.0,34.2435,34.3025,34.2435,34.2941,106200.0
2014-04-03 14:10:00,40.65,40.68,40.65,40.65,87900.0,34.2941,34.3194,34.2941,34.2941,87900.0
2014-04-03 14:15:00,40.66,40.66,40.62,40.62,66400.0,34.3025,34.3025,34.2688,34.2688,66400.0
2014-04-03 14:20:00,40.62,40.63,40.59,40.59,61400.0,34.2688,34.2772,34.2435,34.2435,61400.0
2014-04-03 14:25:00,40.59,40.6,40.55,40.59,225200.0,34.2435,34.2519,34.2097,34.2435,225200.0
2014-04-03 14:30:00,40.58,40.62,40.57,40.6,157900.0,34.235,34.2688,34.2266,34.2519,157900.0
2014-04-03 14:35:00,40.59,40.6,40.52,40.55,107700.0,34.2435,34.2519,34.1844,34.2097,107700.0
2014-04-03 14:40:00,40.55,40.6,40.53,40.6,124800.0,34.2097,34.2519,34.1929,34.2519,124800.0
2014-04-03 14:45:00,40.59,40.61,40.59,40.59,151600.0,34.2435,34.2604,34.2435,34.2435,151600.0
2014-04-03 14:50:00,40.59,40.62,40.58,40.58,304100.0,34.2435,34.2688,34.235,34.235,304100.0
2014-04-03 14:55:00,40.58,40.61,40.54,40.59,363200.0,34.235,34.2604,34.2013,34.2435,363200.0
2014-04-03 15:00:00,40.59,40.61,40.56,40.57,154200.0,34.2435,34.2604,34.2182,34.2266,154200.0
2014-04-03 15:05:00,40.58,40.58,40.52,40.52,331500.0,34.235,34.235,34.1844,34.1844,331500.0
2014-04-03 15:10:00,40.53,40.55,40.48,40.49,652000.0,34.1929,34.2097,34.1507,34.1591,652000.0
2014-04-03 15:15:00,40.5,40.52,40.48,40.5,367800.0,34.1676,34.1844,34.1507,34.1676,367800.0
2014-04-03 15:20:00,40.5,40.5,40.46,40.49,362300.0,34.1676,34.1676,34.1338,34.1591,362300.0
2014-04-03 15:25:00,40.5,40.51,40.48,40.48,449500.0,34.1676,34.176,34.1507,34.1507,449500.0
2014-04-03 15:30:00,40.48,40.54,40.48,40.53,378400.0,34.1507,34.2013,34.1507,34.1929,378400.0
2014-04-03 15:35:00,40.52,40.54,40.49,40.5,642100.0,34.1844,34.2013,34.1591,34.1676,642100.0
2014-04-03 15:40:00,40.5,40.5,40.45,40.47,522700.0,34.1676,34.1676,34.1254,34.1422,522700.0
2014-04-03 15:45:00,40.45,40.48,40.41,40.48,826900.0,34.1254,34.1507,34.0916,34.1507,826900.0
2014-04-03 15:50:00,40.48,40.5,40.42,40.46,788500.0,34.1507,34.1676,34.1001,34.1338,788500.0
2014-04-03 15:55:00,40.46,40.46,40.34,40.35,4383700.0,34.1338,34.1338,34.0326,34.041,4383700.0
2014-04-04 09:30:00,40.6,40.73,40.16,40.31,803700.0,34.3547,34.4647,33.9824,34.1093,803700.0
2014-04-04 09:35:00,40.32,40.41,40.31,40.4,184700.0,34.1178,34.1939,34.1093,34.1855,184700.0
2014-04-04 09:40:00,40.4,40.4,40.25,40.25,261900.0,34.1855,34.1855,34.0586,34.0586,261900.0
2014-04-04 09:45:00,40.25,40.26,40.15,40.21,226000.0,34.0586,34.067,33.9739,34.0247,226000.0
2014-04-04 09:50:00,40.21,40.29,40.2,40.23,128300.0,34.0247,34.0924,34.0163,34.0416,128300.0
2014-04-04 09:55:00,40.22,40.25,40.16,40.17,433600.0,34.0332,34.0586,33.9824,33.9909,433600.0
2014-04-04 10:00:00,40.16,40.24,40.13,40.23,712700.0,33.9824,34.0501,33.957,34.0416,712700.0
2014-04-04 10:05:00,40.22,40.38,40.22,40.37,360100.0,34.0332,34.1686,34.0332,34.1601,360100.0
2014-04-04 10:10:00,40.37,40.4,40.33,40.34,182900.0,34.1601,34.1855,34.1263,34.1347,182900.0
2014-04-04 10:15:00,40.35,40.4,40.31,40.34,252200.0,34.1432,34.1855,34.1093,34.1347,252200.0
2014-04-04 10:20:00,40.34,40.36,40.19,40.21,407700.0,34.1347,34.1516,34.0078,34.0247,407700.0
2014-04-04 10:25:00,40.21,40.34,40.17,40.33,222400.0,34.0247,34.1347,33.9909,34.1263,222400.0
2014-04-04 10:30:00,40.33,40.34,40.3,40.32,272300.0,34.1263,34.1347,34.1009,34.1178,272300.0
2014-04-04 10:35:00,40.32,40.36,40.3,40.32,234400.0,34.1178,34.1516,34.1009,34.1178,234400.0
2014-04-04 10:40:00,40.32,40.36,40.26,40.26,204900.0,34.1178,34.1516,34.067,34.067,204900.0
2014-04-04 10:45:00,40.26,40.3,40.24,40.26,281500.0,34.067,34.1009,34.0501,34.067,281500.0
2014-04-04 10:50:00,40.27,40.35,40.27,40.35,176900.0,34.0755,34.1432,34.0755,34.1432,176900.0
2014-04-04 10:55:00,40.34,40.36,40.27,40.28,99700.0,34.1347,34.1516,34.0755,34.0839,99700.0
2014-04-04 11:00:00,40.29,40.32,40.24,40.31,304100.0,34.0924,34.1178,34.0501,34.1093,304100.0
2014-04-04 11:05:00,40.31,40.36,40.29,40.3,396900.0,34.1093,34.1516,34.0924,34.1009,396900.0
2014-04-04 11:10:00,40.3,40.32,40.28,40.3,137400.0,34.1009,34.1178,34.0839,34.1009,137400.0
2014-04-04 11:15:00,40.3,40.3,40.19,40.2,145000.0,34.1009,34.1009,34.0078,34.0163,145000.0
2014-04-04 11:20:00,40.21,40.22,40.19,40.2,258000.0,34.0247,34.0332,34.0078,34.0163,258000.0
2014-04-04 11:25:00,40.21,40.22,40.18,40.2,439100.0,34.0247,34.0332,33.9993,34.0163,439100.0
2014-04-04 11:30:00,40.2,40.28,40.2,40.28,169400.0,34.0163,34.0839,34.0163,34.0839,169400.0
2014-04-04 11:35:00,40.28,40.29,40.23,40.26,110300.0,34.0839,34.0924,34.0416,34.067,110300.0
2014-04-04 11:40:00,40.26,40.26,40.19,40.21,211700.0,34.067,34.067,34.0078,34.0247,211700.0
2014-04-04 11:45:00,40.21,40.22,40.15,40.18,189400.0,34.0247,34.0332,33.9739,33.9993,189400.0
2014-04-04 11:50:00,40.17,40.2,40.13,40.15,219200.0,33.9909,34.0163,33.957,33.9739,219200.0
2014-04-04 11:55:00,40.15,40.18,40.12,40.14,170300.0,33.9739,33.9993,33.9486,33.9655,170300.0
2014-04-04 12:00:00,40.13,40.13,40.04,40.05,260200.0,33.957,33.957,33.8809,33.8893,260200.0
2014-04-04 12:05:00,40.05,40.11,40.02,40.03,192800.0,33.8893,33.9401,33.8639,33.8724,192800.0
2014-04-04 12:10:00,40.03,40.03,39.9,39.96,688400.0,33.8724,33.8724,33.7624,33.8132,688400.0
2014-04-04 12:15:00,39.96,40.01,39.96,40.0,586500.0,33.8132,33.8555,33.8132,33.847,586500.0
2014-04-04 12:20:00,39.99,40.07,39.98,40.05,240300.0,33.8386,33.9062,33.8301,33.8893,240300.0
2014-04-04 12:25:00,40.05,40.05,39.93,39.94,233900.0,33.8893,33.8893,33.7878,33.7962,233900.0
2014-04-04 12:30:00,39.93,39.94,39.82,39.84,403800.0,33.7878,33.7962,33.6947,33.7116,403800.0
2014-04-04 12:35:00,39.83,39.87,39.81,39.84,393500.0,33.7032,33.737,33.6862,33.7116,393500.0
2014-04-04 12:40:00,39.85,39.9,39.84,39.9,191100.0,33.7201,33.7624,33.7116,33.7624,191100.0
2014-04-04 12:45:00,39.89,39.91,39.82,39.86,208800.0,33.7539,33.7709,33.6947,33.7286,208800.0
2014-04-04 12:50:00,39.85,39.89,39.84,39.85,209400.0,33.7201,33.7539,33.7116,33.7201,209400.0
2014-04-04 12:55:00,39.85,39.87,39.76,39.77,432900.0,33.7201,33.737,33.6439,33.6524,432900.0
2014-04-04 13:00:00,39.77,39.79,39.66,39.68,335200.0,33.6524,33.6693,33.5593,33.5762,335200.0
2014-04-04 13:05:00,39.68,39.74,39.67,39.72,242600.0,33.5762,33.627,33.5678,33.6101,242600.0
2014-04-04 13:10:00,39.72,39.87,39.72,39.84,287900.0,33.6101,33.737,33.6101,33.7116,287900.0
2014-04-04 13:15:00,39.84,39.93,39.84,39.9,258500.0,33.7116,33.7878,33.7116,33.7624,258500.0
2014-04-04 13:20:00,39.9,39.93,39.86,39.9,165100.0,33.7624,33.7878,33.7286,33.7624,165100.0
2014-04-04 13:25:00,39.9,39.95,39.89,39.93,152900.0,33.7624,33.8047,33.7539,33.7878,152900.0
2014-04-04 13:30:00,39.92,39.98,39.91,39.91,273900.0,33.7793,33.8301,33.7709,33.7709,273900.0
2014-04-04 13:35:00,39.92,40.0,39.92,39.98,211800.0,33.7793,33.847,33.7793,33.8301,211800.0
2014-04-04 13:40:00,39.98,40.01,39.94,39.94,159900.0,33.8301,33.8555,33.7962,33.7962,159900.0
2014-04-04 13:45:00,39.94,39.97,39.92,39.93,94400.0,33.7962,33.8216,33.7793,33.7878,94400.0
2014-04-04 13:50:00,39.93,39.94,39.9,39.91,179700.0,33.7878,33.7962,33.7624,33.7709,179700.0
2014-04-04 13:55:00,39.92,39.92,39.86,39.91,94200.0,33.7793,33.7793,33.7286,33.7709,94200.0
2014-04-04 14:00:00,39.9,39.96,39.9,39.94,187100.0,33.7624,33.8132,33.7624,33.7962,187100.0
2014-04-04 14:05:00,39.95,39.97,39.91,39.93,182500.0,33.8047,33.8216,33.7709,33.7878,182500.0
2014-04-04 14:10:00,39.93,39.95,39.9,39.94,108500.0,33.7878,33.8047,33.7624,33.7962,108500.0
2014-04-04 14:15:00,39.93,39.99,39.93,39.95,189500.0,33.7878,33.8386,33.7878,33.8047,189500.0
2014-04-04 14:20:00,39.96,39.99,39.94,39.94,180100.0,33.8132,33.8386,33.7962,33.7962,180100.0
2014-04-04 14:25:00,39.93,39.93,39.85,39.86,190700.0,33.7878,33.7878,33.7201,33.7286,190700.0
2014-04-04 14:30:00,39.85,39.86,39.79,39.79,125000.0,33.7201,33.7286,33.6693,33.6693,125000.0
2014-04-04 14:35:00,39.79,39.8,39.71,39.75,143100.0,33.6693,33.6778,33.6016,33.6355,143100.0
2014-04-04 14:40:00,39.75,39.79,39.74,39.77,191700.0,33.6355,33.6693,33.627,33.6524,191700.0
2014-04-04 14:45:00,39.77,39.83,39.72,39.83,276100.0,33.6524,33.7032,33.6101,33.7032,276100.0
2014-04-04 14:50:00,39.83,39.87,39.8,39.87,248300.0,33.7032,33.737,33.6778,33.737,248300.0
2014-04-04 14:55:00,39.87,39.93,39.86,39.93,318300.0,33.737,33.7878,33.7286,33.7878,318300.0
2014-04-04 15:00:00,39.93,39.93,39.87,39.9,239900.0,33.7878,33.7878,33.737,33.7624,239900.0
2014-04-04 15:05:00,39.9,39.9,39.83,39.89,255200.0,33.7624,33.7624,33.7032,33.7539,255200.0
2014-04-04 15:10:00,39.89,39.96,39.88,39.94,187800.0,33.7539,33.8132,33.7455,33.7962,187800.0
2014-04-04 15:15:00,39.95,39.95,39.9,39.93,201200.0,33.8047,33.8047,33.7624,33.7878,201200.0
2014-04-04 15:20:00,39.93,39.95,39.9,39.94,311200.0,33.7878,33.8047,33.7624,33.7962,311200.0
2014-04-04 15:25:00,39.94,39.97,39.91,39.95,197500.0,33.7962,33.8216,33.7709,33.8047,197500.0
2014-04-04 15:30:00,39.95,39.97,39.88,39.88,356600.0,33.8047,33.8216,33.7455,33.7455,356600.0
2014-04-04 15:35:00,39.88,39.95,39.86,39.94,440400.0,33.7455,33.8047,33.7286,33.7962,440400.0
2014-04-04 15:40:00,39.94,39.97,39.91,39.94,417600.0,33.7962,33.8216,33.7709,33.7962,417600.0
2014-04-04 15:45:00,39.94,40.05,39.93,40.05,719900.0,33.7962,33.8893,33.7878,33.8893,719900.0
2014-04-04 15:50:00,40.05,40.05,40.0,40.04,545300.0,33.8893,33.8893,33.847,33.8809,545300.0
2014-04-04 15:55:00,40.04,40.07,39.99,40.0,1030800.0,33.8809,33.9062,33.8386,33.847,1030800.0
2014-04-07 09:30:00,39.8,39.86,39.68,39.8,314800.0,33.6778,33.7286,33.5762,33.6778,314800.0
2014-04-07 09:35:00,39.81,39.87,39.76,39.81,265800.0,33.6862,33.737,33.6439,33.6862,265800.0
2014-04-07 09:40:00,39.82,39.92,39.65,39.66,261700.0,33.6947,33.7793,33.5509,33.5593,261700.0
2014-04-07 09:45:00,39.65,39.77,39.62,39.72,252900.0,33.5509,33.6524,33.5255,33.6101,252900.0
2014-04-07 09:50:00,39.72,39.77,39.61,39.62,419800.0,33.6101,33.6524,33.517,33.5255,419800.0
2014-04-07 09:55:00,39.63,39.9,39.59,39.9,241200.0,33.5339,33.7624,33.5001,33.7624,241200.0
2014-04-07 10:00:00,39.9,39.91,39.66,39.66,263800.0,33.7624,33.7709,33.5593,33.5593,263800.0
2014-04-07 10:05:00,39.66,39.76,39.66,39.73,226100.0,33.5593,33.6439,33.5593,33.6185,226100.0
2014-04-07 10:10:00,39.74,39.79,39.67,39.77,135000.0,33.627,33.6693,33.5678,33.6524,135000.0
2014-04-07 10:15:00,39.78,39.8,39.69,39.77,448900.0,33.6609,33.6778,33.5847,33.6524,448900.0
2014-04-07 10:20:00,39.76,39.77,39.66,39.69,136500.0,33.6439,33.6524,33.5593,33.5847,136500.0
2014-04-07 10:25:00,39.68,39.73,39.61,39.66,229400.0,33.5762,33.6185,33.517,33.5593,229400.0
2014-04-07 10:30:00,39.65,39.68,39.6,39.68,232200.0,33.5509,33.5762,33.5085,33.5762,232200.0
2014-04-07 10:35:00,39.68,39.7,39.52,39.55,187300.0,33.5762,33.5932,33.4409,33.4662,187300.0
2014-04-07 10:40:00,39.55,39.56,39.48,39.56,316200.0,33.4662,33.4747,33.407,33.4747,316200.0
2014-04-07 10:45:00,39.56,39.57,39.5,39.51,164000.0,33.4747,33.4832,33.4239,33.4324,164000.0
2014-04-07 10:50:00,39.5,39.55,39.49,39.54,104400.0,33.4239,33.4662,33.4155,33.4578,104400.0
2014-04-07 10:55:00,39.54,39.63,39.49,39.58,215900.0,33.4578,33.5339,33.4155,33.4916,215900.0
2014-04-07 11:00:00,39.59,39.59,39.56,39.57,282900.0,33.5001,33.5001,33.4747,33.4832,282900.0
2014-04-07 11:05:00,39.57,39.66,39.57,39.61,135300.0,33.4832,33.5593,33.4832,33.517,135300.0
2014-04-07 11:10:00,39.61,39.66,39.59,39.63,117300.0,33.517,33.5593,33.5001,33.5339,117300.0
2014-04-07 11:15:00,39.64,39.71,39.63,39.67,104300.0,33.5424,33.6016,33.5339,33.5678,104300.0
2014-04-07 11:20:00,39.66,39.66,39.59,39.65,56400.0,33.5593,33.5593,33.5001,33.5509,56400.0
2014-04-07 11:25:00,39.66,39.67,39.63,39.63,66500.0,33.5593,33.5678,33.5339,33.5339,66500.0
2014-04-07 11:30:00,39.63,39.68,39.61,39.66,122700.0,33.5339,33.5762,33.517,33.5593,122700.0
2014-04-07 11:35:00,39.66,39.7,39.65,39.69,74400.0,33.5593,33.5932,33.5509,33.5847,74400.0
2014-04-07 11:40:00,39.68,39.74,39.66,39.74,100600.0,33.5762,33.627,33.5593,33.627,100600.0
2014-04-07 11:45:00,39.73,39.8,39.72,39.76,214100.0,33.6185,33.6778,33.6101,33.6439,214100.0
2014-04-07 11:50:00,39.76,39.77,39.64,39.65,208100.0,33.6439,33.6524,33.5424,33.5509,208100.0
2014-04-07 11:55:00,39.64,39.64,39.57,39.58,131400.0,33.5424,33.5424,33.4832,33.4916,131400.0
2014-04-07 12:00:00,39.58,39.61,39.53,39.58,520200.0,33.4916,33.517,33.4493,33.4916,520200.0
2014-04-07 12:05:00,39.58,39.63,39.53,39.53,447400.0,33.4916,33.5339,33.4493,33.4493,447400.0
2014-04-07 12:10:00,39.52,39.56,39.45,39.49,213000.0,33.4409,33.4747,33.3816,33.4155,213000.0
2014-04-07 12:15:00,39.5,39.51,39.4,39.42,203000.0,33.4239,33.4324,33.3393,33.3562,203000.0
2014-04-07 12:20:00,39.42,39.49,39.41,39.48,221200.0,33.3562,33.4155,33.3478,33.407,221200.0
2014-04-07 12:25:00,39.49,39.52,39.45,39.47,218600.0,33.4155,33.4409,33.3816,33.3985,218600.0
2014-04-07 12:30:00,39.46,39.49,39.45,39.46,193000.0,33.3901,33.4155,33.3816,33.3901,193000.0
2014-04-07 12:35:00,39.46,39.5,39.42,39.46,170100.0,33.3901,33.4239,33.3562,33.3901,170100.0
2014-04-07 12:40:00,39.46,39.48,39.45,39.46,156000.0,33.3901,33.407,33.3816,33.3901,156000.0
2014-04-07 12:45:00,39.47,39.48,39.42,39.43,86900.0,33.3985,33.407,33.3562,33.3647,86900.0
2014-04-07 12:50:00,39.43,39.46,39.42,39.44,235800.0,33.3647,33.3901,33.3562,33.3732,235800.0
2014-04-07 12:55:00,39.44,39.45,39.41,39.43,365100.0,33.3732,33.3816,33.3478,33.3647,365100.0
2014-04-07 13:00:00,39.43,39.44,39.41,39.41,194000.0,33.3647,33.3732,33.3478,33.3478,194000.0
2014-04-07 13:05:00,39.41,39.44,39.33,39.37,201900.0,33.3478,33.3732,33.2801,33.3139,201900.0
2014-04-07 13:10:00,39.37,39.39,39.33,39.35,239300.0,33.3139,33.3309,33.2801,33.297,239300.0
2014-04-07 13:15:00,39.35,39.36,39.33,39.33,377600.0,33.297,33.3055,33.2801,33.2801,377600.0
2014-04-07 13:20:00,39.34,39.36,39.33,39.34,327400.0,33.2885,33.3055,33.2801,33.2885,327400.0
2014-04-07 13:25:00,39.34,39.35,39.27,39.29,238800.0,33.2885,33.297,33.2293,33.2462,238800.0
2014-04-07 13:30:00,39.29,39.31,39.25,39.27,430200.0,33.2462,33.2632,33.2124,33.2293,430200.0
2014-04-07 13:35:00,39.27,39.27,39.2,39.2,191200.0,33.2293,33.2293,33.1701,33.1701,191200.0
2014-04-07 13:40:00,39.2,39.22,39.17,39.18,247900.0,33.1701,33.187,33.1447,33.1532,247900.0
2014-04-07 13:45:00,39.19,39.23,39.17,39.2,397000.0,33.1616,33.1955,33.1447,33.1701,397000.0
2014-04-07 13:50:00,39.2,39.24,39.19,39.21,174600.0,33.1701,33.2039,33.1616,33.1785,174600.0
2014-04-07 13:55:00,39.21,39.23,39.16,39.18,292400.0,33.1785,33.1955,33.1362,33.1532,292400.0
2014-04-07 14:00:00,39.18,39.23,39.17,39.23,153300.0,33.1532,33.1955,33.1447,33.1955,153300.0
2014-04-07 14:05:00,39.22,39.26,39.21,39.25,155900.0,33.187,33.2208,33.1785,33.2124,155900.0
2014-04-07 14:10:00,39.25,39.25,39.2,39.2,110700.0,33.2124,33.2124,33.1701,33.1701,110700.0
2014-04-07 14:15:00,39.2,39.23,39.16,39.16,193200.0,33.1701,33.1955,33.1362,33.1362,193200.0
2014-04-07 14:20:00,39.16,39.19,39.05,39.07,371700.0,33.1362,33.1616,33.0432,33.0601,371700.0
2014-04-07 14:25:00,39.07,39.13,39.04,39.13,334000.0,33.0601,33.1108,33.0347,33.1108,334000.0
2014-04-07 14:30:00,39.13,39.16,39.12,39.14,92200.0,33.1108,33.1362,33.1024,33.1193,92200.0
2014-04-07 14:35:00,39.13,39.18,39.12,39.16,1060700.0,33.1108,33.1532,33.1024,33.1362,1060700.0
2014-04-07 14:40:00,39.17,39.25,39.14,39.23,760800.0,33.1447,33.2124,33.1193,33.1955,760800.0
2014-04-07 14:45:00,39.23,39.3,39.19,39.29,678600.0,33.1955,33.2547,33.1616,33.2462,678600.0
2014-04-07 14:50:00,39.3,39.45,39.29,39.43,506300.0,33.2547,33.3816,33.2462,33.3647,506300.0
2014-04-07 14:55:00,39.44,39.45,39.37,39.38,238100.0,33.3732,33.3816,33.3139,33.3224,238100.0
2014-04-07 15:00:00,39.39,39.43,39.38,39.41,285600.0,33.3309,33.3647,33.3224,33.3478,285600.0
2014-04-07 15:05:00,39.41,39.45,39.38,39.44,404800.0,33.3478,33.3816,33.3224,33.3732,404800.0
2014-04-07 15:10:00,39.44,39.49,39.39,39.49,377800.0,33.3732,33.4155,33.3309,33.4155,377800.0
2014-04-07 15:15:00,39.48,39.51,39.48,39.5,410200.0,33.407,33.4324,33.407,33.4239,410200.0
2014-04-07 15:20:00,39.5,39.61,39.49,39.59,534600.0,33.4239,33.517,33.4155,33.5001,534600.0
2014-04-07 15:25:00,39.59,39.66,39.58,39.63,470200.0,33.5001,33.5593,33.4916,33.5339,470200.0
2014-04-07 15:30:00,39.63,39.64,39.56,39.58,386400.0,33.5339,33.5424,33.4747,33.4916,386400.0
2014-04-07 15:35:00,39.58,39.64,39.55,39.63,403300.0,33.4916,33.5424,33.4662,33.5339,403300.0
2014-04-07 15:40:00,39.63,39.64,39.55,39.61,757100.0,33.5339,33.5424,33.4662,33.517,757100.0
2014-04-07 15:45:00,39.6,39.62,39.58,39.61,605100.0,33.5085,33.5255,33.4916,33.517,605100.0
2014-04-07 15:50:00,39.61,39.61,39.5,39.55,795600.0,33.517,33.517,33.4239,33.4662,795600.0
2014-04-07 15:55:00,39.55,39.55,39.47,39.47,1718400.0,33.4662,33.4662,33.3985,33.3985,1718400.0
2014-04-08 09:30:00,39.44,39.64,39.36,39.62,463100.0,33.3732,33.5424,33.3055,33.5255,463100.0
2014-04-08 09:35:00,39.62,39.77,39.6,39.64,264600.0,33.5255,33.6524,33.5085,33.5424,264600.0
2014-04-08 09:40:00,39.64,39.71,39.54,39.54,171000.0,33.5424,33.6016,33.4578,33.4578,171000.0
2014-04-08 09:45:00,39.54,39.66,39.51,39.61,314000.0,33.4578,33.5593,33.4324,33.517,314000.0
2014-04-08 09:50:00,39.61,39.62,39.45,39.58,286800.0,33.517,33.5255,33.3816,33.4916,286800.0
2014-04-08 09:55:00,39.58,39.63,39.47,39.48,146300.0,33.4916,33.5339,33.3985,33.407,146300.0
2014-04-08 10:00:00,39.48,39.65,39.48,39.65,159600.0,33.407,33.5509,33.407,33.5509,159600.0
2014-04-08 10:05:00,39.64,39.71,39.64,39.67,156800.0,33.5424,33.6016,33.5424,33.5678,156800.0
2014-04-08 10:10:00,39.67,39.68,39.56,39.59,136100.0,33.5678,33.5762,33.4747,33.5001,136100.0
2014-04-08 10:15:00,39.59,39.67,39.59,39.59,189700.0,33.5001,33.5678,33.5001,33.5001,189700.0
2014-04-08 10:20:00,39.59,39.61,39.51,39.54,279300.0,33.5001,33.517,33.4324,33.4578,279300.0
2014-04-08 10:25:00,39.55,39.64,39.54,39.6,232100.0,33.4662,33.5424,33.4578,33.5085,232100.0
2014-04-08 10:30:00,39.6,39.73,39.59,39.72,297400.0,33.5085,33.6185,33.5001,33.6101,297400.0
2014-04-08 10:35:00,39.72,39.88,39.72,39.87,438800.0,33.6101,33.7455,33.6101,33.737,438800.0
2014-04-08 10:40:00,39.87,39.95,39.84,39.95,490400.0,33.737,33.8047,33.7116,33.8047,490400.0
2014-04-08 10:45:00,39.95,39.98,39.94,39.95,469300.0,33.8047,33.8301,33.7962,33.8047,469300.0
2014-04-08 10:50:00,39.96,40.09,39.95,39.97,660500.0,33.8132,33.9232,33.8047,33.8216,660500.0
2014-04-08 10:55:00,39.96,40.05,39.95,40.05,289900.0,33.8132,33.8893,33.8047,33.8893,289900.0
2014-04-08 11:00:00,40.04,40.12,40.04,40.11,502100.0,33.8809,33.9486,33.8809,33.9401,502100.0
2014-04-08 11:05:00,40.11,40.2,40.1,40.16,515600.0,33.9401,34.0163,33.9316,33.9824,515600.0
2014-04-08 11:10:00,40.15,40.16,40.02,40.08,348200.0,33.9739,33.9824,33.8639,33.9147,348200.0
2014-04-08 11:15:00,40.08,40.19,40.07,40.14,200500.0,33.9147,34.0078,33.9062,33.9655,200500.0
2014-04-08 11:20:00,40.14,40.27,40.14,40.27,485300.0,33.9655,34.0755,33.9655,34.0755,485300.0
2014-04-08 11:25:00,40.27,40.27,40.17,40.2,310400.0,34.0755,34.0755,33.9909,34.0163,310400.0
2014-04-08 11:30:00,40.2,40.24,40.18,40.21,202700.0,34.0163,34.0501,33.9993,34.0247,202700.0
2014-04-08 11:35:00,40.21,40.22,40.12,40.2,217400.0,34.0247,34.0332,33.9486,34.0163,217400.0
2014-04-08 11:40:00,40.19,40.2,40.14,40.18,166000.0,34.0078,34.0163,33.9655,33.9993,166000.0
2014-04-08 11:45:00,40.18,40.19,40.09,40.11,128900.0,33.9993,34.0078,33.9232,33.9401,128900.0
2014-04-08 11:50:00,40.12,40.16,40.11,40.15,124700.0,33.9486,33.9824,33.9401,33.9739,124700.0
2014-04-08 11:55:00,40.14,40.21,40.14,40.17,209100.0,33.9655,34.0247,33.9655,33.9909,209100.0
2014-04-08 12:00:00,40.18,40.19,40.13,40.18,83400.0,33.9993,34.0078,33.957,33.9993,83400.0
2014-04-08 12:05:00,40.19,40.22,40.17,40.2,114100.0,34.0078,34.0332,33.9909,34.0163,114100.0
2014-04-08 12:10:00,40.21,40.22,40.18,40.21,130300.0,34.0247,34.0332,33.9993,34.0247,130300.0
2014-04-08 12:15:00,40.21,40.25,40.21,40.24,93800.0,34.0247,34.0586,34.0247,34.0501,93800.0
2014-04-08 12:20:00,40.23,40.27,40.2,40.26,148200.0,34.0416,34.0755,34.0163,34.067,148200.0
2014-04-08 12:25:00,40.27,40.27,40.23,40.25,151000.0,34.0755,34.0755,34.0416,34.0586,151000.0
2014-04-08 12:30:00,40.25,40.26,40.19,40.22,170600.0,34.0586,34.067,34.0078,34.0332,170600.0
2014-04-08 12:35:00,40.22,40.25,40.22,40.25,121300.0,34.0332,34.0586,34.0332,34.0586,121300.0
2014-04-08 12:40:00,40.24,40.25,40.17,40.22,204800.0,34.0501,34.0586,33.9909,34.0332,204800.0
2014-04-08 12:45:00,40.22,40.27,40.21,40.27,287800.0,34.0332,34.0755,34.0247,34.0755,287800.0
2014-04-08 12:50:00,40.26,40.3,40.23,40.28,241400.0,34.067,34.1009,34.0416,34.0839,241400.0
2014-04-08 12:55:00,40.28,40.31,40.25,40.29,306900.0,34.0839,34.1093,34.0586,34.0924,306900.0
2014-04-08 13:00:00,40.3,40.34,40.28,40.33,175300.0,34.1009,34.1347,34.0839,34.1263,175300.0
2014-04-08 13:05:00,40.33,40.33,40.27,40.28,162800.0,34.1263,34.1263,34.0755,34.0839,162800.0
2014-04-08 13:10:00,40.28,40.3,40.27,40.3,174100.0,34.0839,34.1009,34.0755,34.1009,174100.0
2014-04-08 13:15:00,40.29,40.31,40.28,40.28,158900.0,34.0924,34.1093,34.0839,34.0839,158900.0
2014-04-08 13:20:00,40.29,40.31,40.24,40.24,217400.0,34.0924,34.1093,34.0501,34.0501,217400.0
2014-04-08 13:25:00,40.25,40.26,40.19,40.2,244400.0,34.0586,34.067,34.0078,34.0163,244400.0
2014-04-08 13:30:00,40.21,40.22,40.19,40.22,198900.0,34.0247,34.0332,34.0078,34.0332,198900.0
2014-04-08 13:35:00,40.21,40.24,40.19,40.23,92200.0,34.0247,34.0501,34.0078,34.0416,92200.0
2014-04-08 13:40:00,40.23,40.24,40.21,40.22,85200.0,34.0416,34.0501,34.0247,34.0332,85200.0
2014-04-08 13:45:00,40.23,40.24,40.17,40.21,182900.0,34.0416,34.0501,33.9909,34.0247,182900.0
2014-04-08 13:50:00,40.2,40.26,40.2,40.26,170400.0,34.0163,34.067,34.0163,34.067,170400.0
2014-04-08 13:55:00,40.25,40.3,40.25,40.3,68600.0,34.0586,34.1009,34.0586,34.1009,68600.0
2014-04-08 14:00:00,40.29,40.3,40.25,40.25,177900.0,34.0924,34.1009,34.0586,34.0586,177900.0
2014-04-08 14:05:00,40.25,40.26,40.18,40.25,329300.0,34.0586,34.067,33.9993,34.0586,329300.0
2014-04-08 14:10:00,40.25,40.28,40.25,40.27,148900.0,34.0586,34.0839,34.0586,34.0755,148900.0
2014-04-08 14:15:00,40.27,40.28,40.22,40.25,202000.0,34.0755,34.0839,34.0332,34.0586,202000.0
2014-04-08 14:20:00,40.25,40.29,40.24,40.27,177400.0,34.0586,34.0924,34.0501,34.0755,177400.0
2014-04-08 14:25:00,40.27,40.3,40.25,40.25,236600.0,34.0755,34.1009,34.0586,34.0586,236600.0
2014-04-08 14:30:00,40.26,40.28,40.24,40.27,182400.0,34.067,34.0839,34.0501,34.0755,182400.0
2014-04-08 14:35:00,40.26,40.27,40.22,40.22,208000.0,34.067,34.0755,34.0332,34.0332,208000.0
2014-04-08 14:40:00,40.23,40.26,40.17,40.17,364200.0,34.0416,34.067,33.9909,33.9909,364200.0
2014-04-08 14:45:00,40.18,40.28,40.17,40.27,174400.0,33.9993,34.0839,33.9909,34.0755,174400.0
2014-04-08 14:50:00,40.26,40.3,40.26,40.3,316600.0,34.067,34.1009,34.067,34.1009,316600.0
2014-04-08 14:55:00,40.3,40.31,40.2,40.26,506200.0,34.1009,34.1093,34.0163,34.067,506200.0
2014-04-08 15:00:00,40.26,40.26,40.22,40.22,134000.0,34.067,34.067,34.0332,34.0332,134000.0
2014-04-08 15:05:00,40.22,40.29,40.22,40.27,153500.0,34.0332,34.0924,34.0332,34.0755,153500.0
2014-04-08 15:10:00,40.27,40.29,40.23,40.28,172200.0,34.0755,34.0924,34.0416,34.0839,172200.0
2014-04-08 15:15:00,40.28,40.32,40.26,40.31,274200.0,34.0839,34.1178,34.067,34.1093,274200.0
2014-04-08 15:20:00,40.3,40.32,40.27,40.27,252400.0,34.1009,34.1178,34.0755,34.0755,252400.0
2014-04-08 15:25:00,40.28,40.28,40.24,40.25,256700.0,34.0839,34.0839,34.0501,34.0586,256700.0
2014-04-08 15:30:00,40.26,40.3,40.25,40.29,251300.0,34.067,34.1009,34.0586,34.0924,251300.0
2014-04-08 15:35:00,40.29,40.32,40.28,40.3,241700.0,34.0924,34.1178,34.0839,34.1009,241700.0
2014-04-08 15:40:00,40.3,40.33,40.28,40.33,366100.0,34.1009,34.1263,34.0839,34.1263,366100.0
2014-04-08 15:45:00,40.33,40.35,40.29,40.32,629400.0,34.1263,34.1432,34.0924,34.1178,629400.0
2014-04-08 15:50:00,40.32,40.33,40.25,40.27,533200.0,34.1178,34.1263,34.0586,34.0755,533200.0
2014-04-08 15:55:00,40.27,40.28,40.24,40.25,654200.0,34.0755,34.0839,34.0501,34.0586,654200.0
2014-04-09 09:30:00,40.47,40.47,40.23,40.38,228000.0,34.2447,34.2447,34.0416,34.1686,228000.0
2014-04-09 09:35:00,40.38,40.54,40.33,40.48,319900.0,34.1686,34.304,34.1263,34.2532,319900.0
2014-04-09 09:40:00,40.48,40.49,40.41,40.43,188500.0,34.2532,34.2616,34.1939,34.2109,188500.0
2014-04-09 09:45:00,40.42,40.48,40.36,40.41,193300.0,34.2024,34.2532,34.1516,34.1939,193300.0
2014-04-09 09:50:00,40.41,40.42,40.32,40.34,299900.0,34.1939,34.2024,34.1178,34.1347,299900.0
2014-04-09 09:55:00,40.35,40.48,40.35,40.4,122800.0,34.1432,34.2532,34.1432,34.1855,122800.0
2014-04-09 10:00:00,40.39,40.4,40.3,40.32,149300.0,34.177,34.1855,34.1009,34.1178,149300.0
2014-04-09 10:05:00,40.31,40.39,40.3,40.31,151900.0,34.1093,34.177,34.1009,34.1093,151900.0
2014-04-09 10:10:00,40.31,40.37,40.27,40.29,142700.0,34.1093,34.1601,34.0755,34.0924,142700.0
2014-04-09 10:15:00,40.29,40.44,40.29,40.4,110800.0,34.0924,34.2193,34.0924,34.1855,110800.0
2014-04-09 10:20:00,40.41,40.45,40.33,40.34,471000.0,34.1939,34.2278,34.1263,34.1347,471000.0
2014-04-09 10:25:00,40.34,40.36,40.25,40.34,267000.0,34.1347,34.1516,34.0586,34.1347,267000.0
2014-04-09 10:30:00,40.34,40.37,40.24,40.24,227200.0,34.1347,34.1601,34.0501,34.0501,227200.0
2014-04-09 10:35:00,40.23,40.34,40.23,40.34,231400.0,34.0416,34.1347,34.0416,34.1347,231400.0
2014-04-09 10:40:00,40.34,40.36,40.3,40.3,305800.0,34.1347,34.1516,34.1009,34.1009,305800.0
2014-04-09 10:45:00,40.31,40.36,40.3,40.34,467300.0,34.1093,34.1516,34.1009,34.1347,467300.0
2014-04-09 10:50:00,40.34,40.36,40.22,40.26,290100.0,34.1347,34.1516,34.0332,34.067,290100.0
2014-04-09 10:55:00,40.25,40.29,40.23,40.26,105400.0,34.0586,34.0924,34.0416,34.067,105400.0
2014-04-09 11:00:00,40.26,40.28,40.18,40.21,117400.0,34.067,34.0839,33.9993,34.0247,117400.0
2014-04-09 11:05:00,40.21,40.31,40.2,40.29,130300.0,34.0247,34.1093,34.0163,34.0924,130300.0
2014-04-09 11:10:00,40.29,40.29,40.25,40.28,84400.0,34.0924,34.0924,34.0586,34.0839,84400.0
2014-04-09 11:15:00,40.28,40.31,40.28,40.3,147800.0,34.0839,34.1093,34.0839,34.1009,147800.0
2014-04-09 11:20:00,40.3,40.31,40.26,40.29,161200.0,34.1009,34.1093,34.067,34.0924,161200.0
2014-04-09 11:25:00,40.29,40.29,40.25,40.27,74300.0,34.0924,34.0924,34.0586,34.0755,74300.0
2014-04-09 11:30:00,40.27,40.3,40.25,40.28,68400.0,34.0755,34.1009,34.0586,34.0839,68400.0
2014-04-09 11:35:00,40.27,40.3,40.26,40.29,102500.0,34.0755,34.1009,34.067,34.0924,102500.0
2014-04-09 11:40:00,40.29,40.3,40.25,40.26,55500.0,34.0924,34.1009,34.0586,34.067,55500.0
2014-04-09 11:45:00,40.26,40.29,40.24,40.25,88900.0,34.067,34.0924,34.0501,34.0586,88900.0
2014-04-09 11:50:00,40.25,40.28,40.22,40.24,81800.0,34.0586,34.0839,34.0332,34.0501,81800.0
2014-04-09 11:55:00,40.24,40.27,40.23,40.27,114700.0,34.0501,34.0755,34.0416,34.0755,114700.0
2014-04-09 12:00:00,40.27,40.29,40.26,40.28,95800.0,34.0755,34.0924,34.067,34.0839,95800.0
2014-04-09 12:05:00,40.28,40.29,40.25,40.27,200200.0,34.0839,34.0924,34.0586,34.0755,200200.0
2014-04-09 12:10:00,40.27,40.29,40.26,40.27,90400.0,34.0755,34.0924,34.067,34.0755,90400.0
2014-04-09 12:15:00,40.27,40.3,40.25,40.3,266200.0,34.0755,34.1009,34.0586,34.1009,266200.0
2014-04-09 12:20:00,40.3,40.31,40.28,40.3,236000.0,34.1009,34.1093,34.0839,34.1009,236000.0
2014-04-09 12:25:00,40.31,40.33,40.3,40.32,480600.0,34.1093,34.1263,34.1009,34.1178,480600.0
2014-04-09 12:30:00,40.31,40.36,40.31,40.34,149100.0,34.1093,34.1516,34.1093,34.1347,149100.0
2014-04-09 12:35:00,40.35,40.35,40.32,40.35,79700.0,34.1432,34.1432,34.1178,34.1432,79700.0
2014-04-09 12:40:00,40.35,40.42,40.34,40.42,247300.0,34.1432,34.2024,34.1347,34.2024,247300.0
2014-04-09 12:45:00,40.41,40.43,40.39,40.4,98600.0,34.1939,34.2109,34.177,34.1855,98600.0
2014-04-09 12:50:00,40.4,40.41,40.39,40.4,112400.0,34.1855,34.1939,34.177,34.1855,112400.0
2014-04-09 12:55:00,40.39,40.41,40.38,40.38,81800.0,34.177,34.1939,34.1686,34.1686,81800.0
2014-04-09 13:00:00,40.39,40.44,40.39,40.44,124100.0,34.177,34.2193,34.177,34.2193,124100.0
2014-04-09 13:05:00,40.43,40.44,40.4,40.4,75700.0,34.2109,34.2193,34.1855,34.1855,75700.0
2014-04-09 13:10:00,40.41,40.41,40.38,40.39,80300.0,34.1939,34.1939,34.1686,34.177,80300.0
2014-04-09 13:15:00,40.39,40.41,40.37,40.39,70300.0,34.177,34.1939,34.1601,34.177,70300.0
2014-04-09 13:20:00,40.4,40.4,40.32,40.32,168200.0,34.1855,34.1855,34.1178,34.1178,168200.0
2014-04-09 13:25:00,40.32,40.33,40.26,40.31,765700.0,34.1178,34.1263,34.067,34.1093,765700.0
2014-04-09 13:30:00,40.31,40.32,40.3,40.32,202000.0,34.1093,34.1178,34.1009,34.1178,202000.0
2014-04-09 13:35:00,40.31,40.35,40.31,40.35,145100.0,34.1093,34.1432,34.1093,34.1432,145100.0
2014-04-09 13:40:00,40.35,40.4,40.33,40.39,138800.0,34.1432,34.1855,34.1263,34.177,138800.0
2014-04-09 13:45:00,40.39,40.42,40.38,40.4,123700.0,34.177,34.2024,34.1686,34.1855,123700.0
2014-04-09 13:50:00,40.41,40.47,40.4,40.47,134800.0,34.1939,34.2447,34.1855,34.2447,134800.0
2014-04-09 13:55:00,40.47,40.51,40.47,40.5,221100.0,34.2447,34.2786,34.2447,34.2701,221100.0
2014-04-09 14:00:00,40.5,40.63,40.5,40.63,323400.0,34.2701,34.3801,34.2701,34.3801,323400.0
2014-04-09 14:05:00,40.63,40.7,40.62,40.66,240100.0,34.3801,34.4393,34.3716,34.4055,240100.0
2014-04-09 14:10:00,40.66,40.68,40.6,40.61,168500.0,34.4055,34.4224,34.3547,34.3632,168500.0
2014-04-09 14:15:00,40.61,40.64,40.55,40.6,315900.0,34.3632,34.3886,34.3124,34.3547,315900.0
2014-04-09 14:20:00,40.59,40.63,40.58,40.62,252600.0,34.3463,34.3801,34.3378,34.3716,252600.0
2014-04-09 14:25:00,40.62,40.66,40.61,40.66,317800.0,34.3716,34.4055,34.3632,34.4055,317800.0
2014-04-09 14:30:00,40.67,40.76,40.67,40.73,305900.0,34.414,34.4901,34.414,34.4647,305900.0
2014-04-09 14:35:00,40.73,40.75,40.66,40.69,205200.0,34.4647,34.4816,34.4055,34.4309,205200.0
2014-04-09 14:40:00,40.68,40.69,40.62,40.63,166300.0,34.4224,34.4309,34.3716,34.3801,166300.0
2014-04-09 14:45:00,40.64,40.67,40.62,40.64,161200.0,34.3886,34.414,34.3716,34.3886,161200.0
2014-04-09 14:50:00,40.64,40.64,40.61,40.63,145600.0,34.3886,34.3886,34.3632,34.3801,145600.0
2014-04-09 14:55:00,40.61,40.64,40.61,40.64,157800.0,34.3632,34.3886,34.3632,34.3886,157800.0
2014-04-09 15:00:00,40.63,40.65,40.6,40.64,174300.0,34.3801,34.397,34.3547,34.3886,174300.0
2014-04-09 15:05:00,40.64,40.69,40.64,40.67,235800.0,34.3886,34.4309,34.3886,34.414,235800.0
2014-04-09 15:10:00,40.68,40.73,40.67,40.71,185100.0,34.4224,34.4647,34.414,34.4478,185100.0
2014-04-09 15:15:00,40.71,40.79,40.7,40.79,351400.0,34.4478,34.5155,34.4393,34.5155,351400.0
2014-04-09 15:20:00,40.78,40.85,40.78,40.84,515100.0,34.507,34.5663,34.507,34.5578,515100.0
2014-04-09 15:25:00,40.84,40.84,40.76,40.79,234700.0,34.5578,34.5578,34.4901,34.5155,234700.0
2014-04-09 15:30:00,40.79,40.85,40.73,40.82,345200.0,34.5155,34.5663,34.4647,34.5409,345200.0
2014-04-09 15:35:00,40.81,40.84,40.79,40.82,304200.0,34.5324,34.5578,34.5155,34.5409,304200.0
2014-04-09 15:40:00,40.82,40.87,40.77,40.87,667600.0,34.5409,34.5832,34.4986,34.5832,667600.0
2014-04-09 15:45:00,40.86,40.88,40.8,40.85,589800.0,34.5747,34.5917,34.524,34.5663,589800.0
2014-04-09 15:50:00,40.86,40.88,40.82,40.85,653800.0,34.5747,34.5917,34.5409,34.5663,653800.0
2014-04-09 15:55:00,40.85,40.92,40.83,40.87,1629500.0,34.5663,34.6255,34.5493,34.5832,1629500.0
2014-04-10 09:30:00,40.89,41.0,40.8,40.93,567300.0,34.6001,34.6932,34.524,34.634,567300.0
2014-04-10 09:35:00,40.93,41.05,40.91,40.91,349400.0,34.634,34.7355,34.617,34.617,349400.0
2014-04-10 09:40:00,40.92,41.04,40.91,40.99,288000.0,34.6255,34.727,34.617,34.6847,288000.0
2014-04-10 09:45:00,40.98,41.02,40.87,40.88,250100.0,34.6763,34.7101,34.5832,34.5917,250100.0
2014-04-10 09:50:00,40.87,40.88,40.73,40.78,334000.0,34.5832,34.5917,34.4647,34.507,334000.0
2014-04-10 09:55:00,40.78,40.78,40.71,40.72,149800.0,34.507,34.507,34.4478,34.4563,149800.0
2014-04-10 10:00:00,40.73,40.75,40.69,40.7,162200.0,34.4647,34.4816,34.4309,34.4393,162200.0
2014-04-10 10:05:00,40.7,40.77,40.68,40.75,133900.0,34.4393,34.4986,34.4224,34.4816,133900.0
2014-04-10 10:10:00,40.75,40.83,40.74,40.8,209100.0,34.4816,34.5493,34.4732,34.524,209100.0
2014-04-10 10:15:00,40.81,40.81,40.66,40.67,119300.0,34.5324,34.5324,34.4055,34.414,119300.0
2014-04-10 10:20:00,40.67,40.76,40.66,40.73,108600.0,34.414,34.4901,34.4055,34.4647,108600.0
2014-04-10 10:25:00,40.73,40.76,40.67,40.76,118400.0,34.4647,34.4901,34.414,34.4901,118400.0
2014-04-10 10:30:00,40.77,40.77,40.65,40.65,143600.0,34.4986,34.4986,34.397,34.397,143600.0
2014-04-10 10:35:00,40.66,40.66,40.62,40.63,87400.0,34.4055,34.4055,34.3716,34.3801,87400.0
2014-04-10 10:40:00,40.63,40.63,40.57,40.57,131000.0,34.3801,34.3801,34.3293,34.3293,131000.0
2014-04-10 10:45:00,40.57,40.63,40.48,40.5,240300.0,34.3293,34.3801,34.2532,34.2701,240300.0
2014-04-10 10:50:00,40.5,40.54,40.46,40.54,143300.0,34.2701,34.304,34.2363,34.304,143300.0
2014-04-10 10:55:00,40.54,40.57,40.47,40.47,162300.0,34.304,34.3293,34.2447,34.2447,162300.0
2014-04-10 11:00:00,40.47,40.47,40.34,40.41,281300.0,34.2447,34.2447,34.1347,34.1939,281300.0
2014-04-10 11:05:00,40.41,40.42,40.36,40.39,187700.0,34.1939,34.2024,34.1516,34.177,187700.0
2014-04-10 11:10:00,40.39,40.45,40.36,40.43,141100.0,34.177,34.2278,34.1516,34.2109,141100.0
2014-04-10 11:15:00,40.43,40.44,40.39,40.4,108000.0,34.2109,34.2193,34.177,34.1855,108000.0
2014-04-10 11:20:00,40.4,40.43,40.35,40.35,151400.0,34.1855,34.2109,34.1432,34.1432,151400.0
2014-04-10 11:25:00,40.35,40.36,40.2,40.21,448200.0,34.1432,34.1516,34.0163,34.0247,448200.0
2014-04-10 11:30:00,40.21,40.28,40.21,40.25,231600.0,34.0247,34.0839,34.0247,34.0586,231600.0
2014-04-10 11:35:00,40.25,40.26,40.2,40.25,119600.0,34.0586,34.067,34.0163,34.0586,119600.0
2014-04-10 11:40:00,40.26,40.31,40.22,40.3,99800.0,34.067,34.1093,34.0332,34.1009,99800.0
2014-04-10 11:45:00,40.29,40.34,40.26,40.32,138000.0,34.0924,34.1347,34.067,34.1178,138000.0
2014-04-10 11:50:00,40.31,40.35,40.28,40.29,132600.0,34.1093,34.1432,34.0839,34.0924,132600.0
2014-04-10 11:55:00,40.3,40.31,40.22,40.27,123600.0,34.1009,34.1093,34.0332,34.0755,123600.0
2014-04-10 12:00:00,40.27,40.3,40.12,40.16,299000.0,34.0755,34.1009,33.9486,33.9824,299000.0
2014-04-10 12:05:00,40.17,40.17,40.08,40.1,170800.0,33.9909,33.9909,33.9147,33.9316,170800.0
2014-04-10 12:10:00,40.09,40.09,40.02,40.05,172200.0,33.9232,33.9232,33.8639,33.8893,172200.0
2014-04-10 12:15:00,40.05,40.13,40.05,40.1,340200.0,33.8893,33.957,33.8893,33.9316,340200.0
2014-04-10 12:20:00,40.09,40.12,40.05,40.08,282200.0,33.9232,33.9486,33.8893,33.9147,282200.0
2014-04-10 12:25:00,40.08,40.09,40.05,40.08,228500.0,33.9147,33.9232,33.8893,33.9147,228500.0
2014-04-10 12:30:00,40.08,40.12,40.07,40.11,212200.0,33.9147,33.9486,33.9062,33.9401,212200.0
2014-04-10 12:35:00,40.11,40.13,40.09,40.12,137400.0,33.9401,33.957,33.9232,33.9486,137400.0
2014-04-10 12:40:00,40.11,40.12,40.03,40.07,146300.0,33.9401,33.9486,33.8724,33.9062,146300.0
2014-04-10 12:45:00,40.06,40.08,40.02,40.07,147900.0,33.8978,33.9147,33.8639,33.9062,147900.0
2014-04-10 12:50:00,40.07,40.11,40.04,40.11,134500.0,33.9062,33.9401,33.8809,33.9401,134500.0
2014-04-10 12:55:00,40.12,40.12,40.0,40.01,306000.0,33.9486,33.9486,33.847,33.8555,306000.0
2014-04-10 13:00:00,40.02,40.02,39.93,39.97,447900.0,33.8639,33.8639,33.7878,33.8216,447900.0
2014-04-10 13:05:00,39.97,40.09,39.96,40.09,315500.0,33.8216,33.9232,33.8132,33.9232,315500.0
2014-04-10 13:10:00,40.08,40.12,39.99,39.99,306200.0,33.9147,33.9486,33.8386,33.8386,306200.0
2014-04-10 13:15:00,39.99,40.0,39.96,39.98,204900.0,33.8386,33.847,33.8132,33.8301,204900.0
2014-04-10 13:20:00,39.98,39.98,39.88,39.89,201200.0,33.8301,33.8301,33.7455,33.7539,201200.0
2014-04-10 13:25:00,39.9,39.91,39.85,39.88,241700.0,33.7624,33.7709,33.7201,33.7455,241700.0
2014-04-10 13:30:00,39.88,39.89,39.86,39.87,154900.0,33.7455,33.7539,33.7286,33.737,154900.0
2014-04-10 13:35:00,39.86,39.88,39.84,39.84,184700.0,33.7286,33.7455,33.7116,33.7116,184700.0
2014-04-10 13:40:00,39.84,39.87,39.81,39.83,214100.0,33.7116,33.737,33.6862,33.7032,214100.0
2014-04-10 13:45:00,39.84,39.86,39.81,39.84,337200.0,33.7116,33.7286,33.6862,33.7116,337200.0
2014-04-10 13:50:00,39.84,39.93,39.82,39.88,598800.0,33.7116,33.7878,33.6947,33.7455,598800.0
2014-04-10 13:55:00,39.87,39.92,39.84,39.92,207600.0,33.737,33.7793,33.7116,33.7793,207600.0
2014-04-10 14:00:00,39.91,39.92,39.86,39.9,139200.0,33.7709,33.7793,33.7286,33.7624,139200.0
2014-04-10 14:05:00,39.9,39.91,39.8,39.81,256100.0,33.7624,33.7709,33.6778,33.6862,256100.0
2014-04-10 14:10:00,39.82,39.83,39.76,39.77,401900.0,33.6947,33.7032,33.6439,33.6524,401900.0
2014-04-10 14:15:00,39.78,39.81,39.75,39.76,206700.0,33.6609,33.6862,33.6355,33.6439,206700.0
2014-04-10 14:20:00,39.76,39.78,39.7,39.75,187600.0,33.6439,33.6609,33.5932,33.6355,187600.0
2014-04-10 14:25:00,39.74,39.75,39.67,39.68,147000.0,33.627,33.6355,33.5678,33.5762,147000.0
2014-04-10 14:30:00,39.68,39.7,39.65,39.7,154300.0,33.5762,33.5932,33.5509,33.5932,154300.0
2014-04-10 14:35:00,39.69,39.74,39.64,39.74,193800.0,33.5847,33.627,33.5424,33.627,193800.0
2014-04-10 14:40:00,39.74,39.76,39.71,39.73,222500.0,33.627,33.6439,33.6016,33.6185,222500.0
2014-04-10 14:45:00,39.73,39.75,39.63,39.65,375600.0,33.6185,33.6355,33.5339,33.5509,375600.0
2014-04-10 14:50:00,39.66,39.71,39.64,39.66,233700.0,33.5593,33.6016,33.5424,33.5593,233700.0
2014-04-10 14:55:00,39.66,39.71,39.65,39.67,297200.0,33.5593,33.6016,33.5509,33.5678,297200.0
2014-04-10 15:00:00,39.67,39.69,39.53,39.57,632900.0,33.5678,33.5847,33.4493,33.4832,632900.0
2014-04-10 15:05:00,39.56,39.58,39.48,39.52,572800.0,33.4747,33.4916,33.407,33.4409,572800.0
2014-04-10 15:10:00,39.53,39.59,39.51,39.58,259400.0,33.4493,33.5001,33.4324,33.4916,259400.0
2014-04-10 15:15:00,39.58,39.72,39.58,39.7,377700.0,33.4916,33.6101,33.4916,33.5932,377700.0
2014-04-10 15:20:00,39.7,39.73,39.62,39.68,457400.0,33.5932,33.6185,33.5255,33.5762,457400.0
2014-04-10 15:25:00,39.68,39.73,39.67,39.7,367400.0,33.5762,33.6185,33.5678,33.5932,367400.0
2014-04-10 15:30:00,39.7,39.78,39.67,39.77,357500.0,33.5932,33.6609,33.5678,33.6524,357500.0
2014-04-10 15:35:00,39.77,39.92,39.77,39.91,947000.0,33.6524,33.7793,33.6524,33.7709,947000.0
2014-04-10 15:40:00,39.91,39.99,39.87,39.98,867100.0,33.7709,33.8386,33.737,33.8301,867100.0
2014-04-10 15:45:00,39.98,40.04,39.92,40.0,1170900.0,33.8301,33.8809,33.7793,33.847,1170900.0
2014-04-10 15:50:00,39.99,40.0,39.89,39.94,936600.0,33.8386,33.847,33.7539,33.7962,936600.0
2014-04-10 15:55:00,39.94,39.96,39.79,39.79,1426000.0,33.7962,33.8132,33.6693,33.6693,1426000.0
2014-04-11 09:30:00,39.51,39.7,39.45,39.55,406100.0,33.4324,33.5932,33.3816,33.4662,406100.0
2014-04-11 09:35:00,39.54,39.76,39.49,39.75,244400.0,33.4578,33.6439,33.4155,33.6355,244400.0
2014-04-11 09:40:00,39.75,39.78,39.7,39.77,312500.0,33.6355,33.6609,33.5932,33.6524,312500.0
2014-04-11 09:45:00,39.77,39.8,39.63,39.72,299700.0,33.6524,33.6778,33.5339,33.6101,299700.0
2014-04-11 09:50:00,39.72,39.81,39.7,39.74,239000.0,33.6101,33.6862,33.5932,33.627,239000.0
2014-04-11 09:55:00,39.75,39.8,39.59,39.65,211900.0,33.6355,33.6778,33.5001,33.5509,211900.0
2014-04-11 10:00:00,39.64,39.68,39.54,39.61,166300.0,33.5424,33.5762,33.4578,33.517,166300.0
2014-04-11 10:05:00,39.6,39.65,39.52,39.59,148200.0,33.5085,33.5509,33.4409,33.5001,148200.0
2014-04-11 10:10:00,39.59,39.65,39.33,39.4,490900.0,33.5001,33.5509,33.2801,33.3393,490900.0
2014-04-11 10:15:00,39.39,39.48,39.32,39.43,598300.0,33.3309,33.407,33.2716,33.3647,598300.0
2014-04-11 10:20:00,39.43,39.65,39.43,39.61,325200.0,33.3647,33.5509,33.3647,33.517,325200.0
2014-04-11 10:25:00,39.62,39.81,39.62,39.72,291800.0,33.5255,33.6862,33.5255,33.6101,291800.0
2014-04-11 10:30:00,39.72,39.82,39.68,39.75,380500.0,33.6101,33.6947,33.5762,33.6355,380500.0
2014-04-11 10:35:00,39.75,39.85,39.74,39.77,215600.0,33.6355,33.7201,33.627,33.6524,215600.0
2014-04-11 10:40:00,39.76,39.85,39.7,39.8,275500.0,33.6439,33.7201,33.5932,33.6778,275500.0
2014-04-11 10:45:00,39.81,39.81,39.7,39.71,207300.0,33.6862,33.6862,33.5932,33.6016,207300.0
2014-04-11 10:50:00,39.7,39.82,39.67,39.82,167600.0,33.5932,33.6947,33.5678,33.6947,167600.0
2014-04-11 10:55:00,39.82,39.88,39.71,39.72,211100.0,33.6947,33.7455,33.6016,33.6101,211100.0
2014-04-11 11:00:00,39.71,39.72,39.61,39.62,179100.0,33.6016,33.6101,33.517,33.5255,179100.0
2014-04-11 11:05:00,39.62,39.65,39.58,39.58,83800.0,33.5255,33.5509,33.4916,33.4916,83800.0
2014-04-11 11:10:00,39.59,39.67,39.58,39.64,161700.0,33.5001,33.5678,33.4916,33.5424,161700.0
2014-04-11 11:15:00,39.64,39.83,39.6,39.83,675300.0,33.5424,33.7032,33.5085,33.7032,675300.0
2014-04-11 11:20:00,39.83,39.83,39.67,39.7,268700.0,33.7032,33.7032,33.5678,33.5932,268700.0
2014-04-11 11:25:00,39.69,39.71,39.65,39.7,170300.0,33.5847,33.6016,33.5509,33.5932,170300.0
2014-04-11 11:30:00,39.7,39.72,39.65,39.72,97900.0,33.5932,33.6101,33.5509,33.6101,97900.0
2014-04-11 11:35:00,39.72,39.76,39.61,39.67,193500.0,33.6101,33.6439,33.517,33.5678,193500.0
2014-04-11 11:40:00,39.68,39.7,39.63,39.69,103000.0,33.5762,33.5932,33.5339,33.5847,103000.0
2014-04-11 11:45:00,39.7,39.7,39.59,39.64,119000.0,33.5932,33.5932,33.5001,33.5424,119000.0
2014-04-11 11:50:00,39.63,39.65,39.58,39.6,131200.0,33.5339,33.5509,33.4916,33.5085,131200.0
2014-04-11 11:55:00,39.6,39.62,39.54,39.58,109200.0,33.5085,33.5255,33.4578,33.4916,109200.0
2014-04-11 12:00:00,39.58,39.64,39.58,39.63,100500.0,33.4916,33.5424,33.4916,33.5339,100500.0
2014-04-11 12:05:00,39.63,39.63,39.55,39.56,92600.0,33.5339,33.5339,33.4662,33.4747,92600.0
2014-04-11 12:10:00,39.56,39.58,39.49,39.49,82900.0,33.4747,33.4916,33.4155,33.4155,82900.0
2014-04-11 12:15:00,39.49,39.53,39.46,39.49,97900.0,33.4155,33.4493,33.3901,33.4155,97900.0
2014-04-11 12:20:00,39.48,39.48,39.42,39.44,118600.0,33.407,33.407,33.3562,33.3732,118600.0
2014-04-11 12:25:00,39.44,39.45,39.4,39.41,153800.0,33.3732,33.3816,33.3393,33.3478,153800.0
2014-04-11 12:30:00,39.41,39.48,39.4,39.48,138300.0,33.3478,33.407,33.3393,33.407,138300.0
2014-04-11 12:35:00,39.48,39.5,39.44,39.48,94300.0,33.407,33.4239,33.3732,33.407,94300.0
2014-04-11 12:40:00,39.47,39.55,39.47,39.51,115200.0,33.3985,33.4662,33.3985,33.4324,115200.0
2014-04-11 12:45:00,39.51,39.55,39.49,39.52,110100.0,33.4324,33.4662,33.4155,33.4409,110100.0
2014-04-11 12:50:00,39.53,39.54,39.43,39.44,131300.0,33.4493,33.4578,33.3647,33.3732,131300.0
2014-04-11 12:55:00,39.44,39.45,39.4,39.45,73800.0,33.3732,33.3816,33.3393,33.3816,73800.0
2014-04-11 13:00:00,39.46,39.48,39.4,39.4,218600.0,33.3901,33.407,33.3393,33.3393,218600.0
2014-04-11 13:05:00,39.41,39.41,39.27,39.29,223200.0,33.3478,33.3478,33.2293,33.2462,223200.0
2014-04-11 13:10:00,39.29,39.36,39.27,39.3,149800.0,33.2462,33.3055,33.2293,33.2547,149800.0
2014-04-11 13:15:00,39.31,39.31,39.26,39.28,71300.0,33.2632,33.2632,33.2208,33.2378,71300.0
2014-04-11 13:20:00,39.29,39.3,39.19,39.19,216900.0,33.2462,33.2547,33.1616,33.1616,216900.0
2014-04-11 13:25:00,39.2,39.21,39.1,39.11,489000.0,33.1701,33.1785,33.0855,33.0939,489000.0
2014-04-11 13:30:00,39.11,39.17,39.06,39.16,513900.0,33.0939,33.1447,33.0516,33.1362,513900.0
2014-04-11 13:35:00,39.16,39.27,39.16,39.26,113400.0,33.1362,33.2293,33.1362,33.2208,113400.0
2014-04-11 13:40:00,39.26,39.34,39.26,39.34,67500.0,33.2208,33.2885,33.2208,33.2885,67500.0
2014-04-11 13:45:00,39.34,39.4,39.32,39.36,65100.0,33.2885,33.3393,33.2716,33.3055,65100.0
2014-04-11 13:50:00,39.36,39.37,39.32,39.33,62700.0,33.3055,33.3139,33.2716,33.2801,62700.0
2014-04-11 13:55:00,39.34,39.34,39.23,39.23,120900.0,33.2885,33.2885,33.1955,33.1955,120900.0
2014-04-11 14:00:00,39.23,39.31,39.23,39.26,215200.0,33.1955,33.2632,33.1955,33.2208,215200.0
2014-04-11 14:05:00,39.27,39.31,39.22,39.23,161600.0,33.2293,33.2632,33.187,33.1955,161600.0
2014-04-11 14:10:00,39.22,39.25,39.16,39.17,133400.0,33.187,33.2124,33.1362,33.1447,133400.0
2014-04-11 14:15:00,39.16,39.21,39.14,39.18,94300.0,33.1362,33.1785,33.1193,33.1532,94300.0
2014-04-11 14:20:00,39.18,39.2,39.15,39.19,126100.0,33.1532,33.1701,33.1278,33.1616,126100.0
2014-04-11 14:25:00,39.2,39.23,39.14,39.17,130400.0,33.1701,33.1955,33.1193,33.1447,130400.0
2014-04-11 14:30:00,39.16,39.17,39.11,39.16,96000.0,33.1362,33.1447,33.0939,33.1362,96000.0
2014-04-11 14:35:00,39.15,39.16,39.09,39.1,82700.0,33.1278,33.1362,33.077,33.0855,82700.0
2014-04-11 14:40:00,39.1,39.13,39.04,39.05,148100.0,33.0855,33.1108,33.0347,33.0432,148100.0
2014-04-11 14:45:00,39.06,39.06,38.97,39.02,266400.0,33.0516,33.0516,32.9755,33.0178,266400.0
2014-04-11 14:50:00,39.01,39.14,38.99,39.13,214100.0,33.0093,33.1193,32.9924,33.1108,214100.0
2014-04-11 14:55:00,39.13,39.16,39.1,39.13,101100.0,33.1108,33.1362,33.0855,33.1108,101100.0
2014-04-11 15:00:00,39.12,39.13,39.07,39.11,79200.0,33.1024,33.1108,33.0601,33.0939,79200.0
2014-04-11 15:05:00,39.11,39.17,39.07,39.17,113000.0,33.0939,33.1447,33.0601,33.1447,113000.0
2014-04-11 15:10:00,39.17,39.2,39.14,39.15,117400.0,33.1447,33.1701,33.1193,33.1278,117400.0
2014-04-11 15:15:00,39.16,39.19,39.14,39.18,116800.0,33.1362,33.1616,33.1193,33.1532,116800.0
2014-04-11 15:20:00,39.19,39.23,39.19,39.22,296500.0,33.1616,33.1955,33.1616,33.187,296500.0
2014-04-11 15:25:00,39.22,39.22,39.13,39.14,182900.0,33.187,33.187,33.1108,33.1193,182900.0
2014-04-11 15:30:00,39.13,39.14,39.09,39.12,263800.0,33.1108,33.1193,33.077,33.1024,263800.0
2014-04-11 15:35:00,39.12,39.15,39.08,39.13,180300.0,33.1024,33.1278,33.0685,33.1108,180300.0
2014-04-11 15:40:00,39.13,39.19,39.12,39.14,229900.0,33.1108,33.1616,33.1024,33.1193,229900.0
2014-04-11 15:45:00,39.14,39.14,39.05,39.09,433900.0,33.1193,33.1193,33.0432,33.077,433900.0
2014-04-11 15:50:00,39.09,39.09,38.97,38.97,670700.0,33.077,33.077,32.9755,32.9755,670700.0
2014-04-11 15:55:00,38.98,39.05,38.97,38.99,1033100.0,32.9839,33.0432,32.9755,32.9924,1033100.0
2014-04-14 09:30:00,39.08,39.35,39.08,39.3,284300.0,33.0685,33.297,33.0685,33.2547,284300.0
2014-04-14 09:35:00,39.3,39.45,39.23,39.23,334200.0,33.2547,33.3816,33.1955,33.1955,334200.0
2014-04-14 09:40:00,39.22,39.27,39.17,39.25,157400.0,33.187,33.2293,33.1447,33.2124,157400.0
2014-04-14 09:45:00,39.25,39.25,39.14,39.24,219700.0,33.2124,33.2124,33.1193,33.2039,219700.0
2014-04-14 09:50:00,39.25,39.44,39.24,39.42,302800.0,33.2124,33.3732,33.2039,33.3562,302800.0
2014-04-14 09:55:00,39.42,39.43,39.29,39.32,132900.0,33.3562,33.3647,33.2462,33.2716,132900.0
2014-04-14 10:00:00,39.32,39.4,39.27,39.33,139700.0,33.2716,33.3393,33.2293,33.2801,139700.0
2014-04-14 10:05:00,39.33,39.5,39.3,39.44,161300.0,33.2801,33.4239,33.2547,33.3732,161300.0
2014-04-14 10:10:00,39.44,39.54,39.38,39.52,225800.0,33.3732,33.4578,33.3224,33.4409,225800.0
2014-04-14 10:15:00,39.51,39.59,39.45,39.53,204300.0,33.4324,33.5001,33.3816,33.4493,204300.0
2014-04-14 10:20:00,39.52,39.54,39.45,39.5,190100.0,33.4409,33.4578,33.3816,33.4239,190100.0
2014-04-14 10:25:00,39.5,39.63,39.46,39.6,249700.0,33.4239,33.5339,33.3901,33.5085,249700.0
2014-04-14 10:30:00,39.6,39.67,39.55,39.59,208700.0,33.5085,33.5678,33.4662,33.5001,208700.0
2014-04-14 10:35:00,39.6,39.67,39.56,39.64,158500.0,33.5085,33.5678,33.4747,33.5424,158500.0
2014-04-14 10:40:00,39.65,39.69,39.62,39.68,148900.0,33.5509,33.5847,33.5255,33.5762,148900.0
2014-04-14 10:45:00,39.67,39.75,39.67,39.69,209700.0,33.5678,33.6355,33.5678,33.5847,209700.0
2014-04-14 10:50:00,39.69,39.71,39.61,39.61,175400.0,33.5847,33.6016,33.517,33.517,175400.0
2014-04-14 10:55:00,39.61,39.68,39.6,39.63,222400.0,33.517,33.5762,33.5085,33.5339,222400.0
2014-04-14 11:00:00,39.62,39.69,39.61,39.64,138500.0,33.5255,33.5847,33.517,33.5424,138500.0
2014-04-14 11:05:00,39.63,39.67,39.61,39.61,148200.0,33.5339,33.5678,33.517,33.517,148200.0
2014-04-14 11:10:00,39.61,39.62,39.54,39.58,146400.0,33.517,33.5255,33.4578,33.4916,146400.0
2014-04-14 11:15:00,39.59,39.65,39.58,39.65,108500.0,33.5001,33.5509,33.4916,33.5509,108500.0
2014-04-14 11:20:00,39.64,39.64,39.55,39.55,124800.0,33.5424,33.5424,33.4662,33.4662,124800.0
2014-04-14 11:25:00,39.57,39.6,39.49,39.49,84400.0,33.4832,33.5085,33.4155,33.4155,84400.0
2014-04-14 11:30:00,39.5,39.57,39.45,39.53,243100.0,33.4239,33.4832,33.3816,33.4493,243100.0
2014-04-14 11:35:00,39.52,39.59,39.51,39.59,95500.0,33.4409,33.5001,33.4324,33.5001,95500.0
2014-04-14 11:40:00,39.59,39.59,39.51,39.57,126900.0,33.5001,33.5001,33.4324,33.4832,126900.0
2014-04-14 11:45:00,39.57,39.58,39.49,39.55,109600.0,33.4832,33.4916,33.4155,33.4662,109600.0
2014-04-14 11:50:00,39.56,39.59,39.51,39.55,161300.0,33.4747,33.5001,33.4324,33.4662,161300.0
2014-04-14 11:55:00,39.54,39.55,39.47,39.47,409400.0,33.4578,33.4662,33.3985,33.3985,409400.0
2014-04-14 12:00:00,39.47,39.51,39.42,39.49,345900.0,33.3985,33.4324,33.3562,33.4155,345900.0
2014-04-14 12:05:00,39.49,39.53,39.46,39.52,198900.0,33.4155,33.4493,33.3901,33.4409,198900.0
2014-04-14 12:10:00,39.52,39.56,39.51,39.54,57100.0,33.4409,33.4747,33.4324,33.4578,57100.0
2014-04-14 12:15:00,39.54,39.6,39.52,39.58,66900.0,33.4578,33.5085,33.4409,33.4916,66900.0
2014-04-14 12:20:00,39.57,39.61,39.54,39.59,107900.0,33.4832,33.517,33.4578,33.5001,107900.0
2014-04-14 12:25:00,39.58,39.59,39.53,39.58,59700.0,33.4916,33.5001,33.4493,33.4916,59700.0
2014-04-14 12:30:00,39.58,39.61,39.54,39.58,63300.0,33.4916,33.517,33.4578,33.4916,63300.0
2014-04-14 12:35:00,39.58,39.63,39.57,39.6,88700.0,33.4916,33.5339,33.4832,33.5085,88700.0
2014-04-14 12:40:00,39.6,39.61,39.56,39.57,61600.0,33.5085,33.517,33.4747,33.4832,61600.0
2014-04-14 12:45:00,39.58,39.58,39.5,39.51,54400.0,33.4916,33.4916,33.4239,33.4324,54400.0
2014-04-14 12:50:00,39.52,39.58,39.48,39.58,83600.0,33.4409,33.4916,33.407,33.4916,83600.0
2014-04-14 12:55:00,39.58,39.58,39.52,39.56,144700.0,33.4916,33.4916,33.4409,33.4747,144700.0
2014-04-14 13:00:00,39.55,39.55,39.51,39.53,60200.0,33.4662,33.4662,33.4324,33.4493,60200.0
2014-04-14 13:05:00,39.54,39.54,39.5,39.51,33400.0,33.4578,33.4578,33.4239,33.4324,33400.0
2014-04-14 13:10:00,39.5,39.51,39.45,39.47,114700.0,33.4239,33.4324,33.3816,33.3985,114700.0
2014-04-14 13:15:00,39.47,39.5,39.43,39.46,73600.0,33.3985,33.4239,33.3647,33.3901,73600.0
2014-04-14 13:20:00,39.46,39.47,39.37,39.44,227300.0,33.3901,33.3985,33.3139,33.3732,227300.0
2014-04-14 13:25:00,39.43,39.45,39.39,39.39,76000.0,33.3647,33.3816,33.3309,33.3309,76000.0
2014-04-14 13:30:00,39.4,39.45,39.38,39.44,77800.0,33.3393,33.3816,33.3224,33.3732,77800.0
2014-04-14 13:35:00,39.45,39.47,39.41,39.46,83000.0,33.3816,33.3985,33.3478,33.3901,83000.0
2014-04-14 13:40:00,39.46,39.48,39.43,39.44,73000.0,33.3901,33.407,33.3647,33.3732,73000.0
2014-04-14 13:45:00,39.43,39.47,39.35,39.4,139700.0,33.3647,33.3985,33.297,33.3393,139700.0
2014-04-14 13:50:00,39.4,39.44,39.38,39.38,149300.0,33.3393,33.3732,33.3224,33.3224,149300.0
2014-04-14 13:55:00,39.39,39.41,39.36,39.38,77200.0,33.3309,33.3478,33.3055,33.3224,77200.0
2014-04-14 14:00:00,39.38,39.39,39.32,39.36,106300.0,33.3224,33.3309,33.2716,33.3055,106300.0
2014-04-14 14:05:00,39.36,39.42,39.36,39.41,93000.0,33.3055,33.3562,33.3055,33.3478,93000.0
2014-04-14 14:10:00,39.41,39.41,39.36,39.39,81100.0,33.3478,33.3478,33.3055,33.3309,81100.0
2014-04-14 14:15:00,39.39,39.39,39.32,39.33,78700.0,33.3309,33.3309,33.2716,33.2801,78700.0
2014-04-14 14:20:00,39.34,39.36,39.28,39.36,145200.0,33.2885,33.3055,33.2378,33.3055,145200.0
2014-04-14 14:25:00,39.36,39.37,39.29,39.32,87400.0,33.3055,33.3139,33.2462,33.2716,87400.0
2014-04-14 14:30:00,39.31,39.33,39.26,39.3,143200.0,33.2632,33.2801,33.2208,33.2547,143200.0
2014-04-14 14:35:00,39.3,39.35,39.3,39.34,84700.0,33.2547,33.297,33.2547,33.2885,84700.0
2014-04-14 14:40:00,39.34,39.37,39.3,39.36,123400.0,33.2885,33.3139,33.2547,33.3055,123400.0
2014-04-14 14:45:00,39.36,39.4,39.36,39.39,149100.0,33.3055,33.3393,33.3055,33.3309,149100.0
2014-04-14 14:50:00,39.38,39.42,39.38,39.42,128600.0,33.3224,33.3562,33.3224,33.3562,128600.0
2014-04-14 14:55:00,39.41,39.43,39.36,39.37,136300.0,33.3478,33.3647,33.3055,33.3139,136300.0
2014-04-14 15:00:00,39.37,39.39,39.35,39.38,306900.0,33.3139,33.3309,33.297,33.3224,306900.0
2014-04-14 15:05:00,39.37,39.38,39.31,39.33,222000.0,33.3139,33.3224,33.2632,33.2801,222000.0
2014-04-14 15:10:00,39.3,39.32,39.24,39.26,309200.0,33.2547,33.2716,33.2039,33.2208,309200.0
2014-04-14 15:15:00,39.26,39.3,39.25,39.29,179400.0,33.2208,33.2547,33.2124,33.2462,179400.0
2014-04-14 15:20:00,39.29,39.33,39.28,39.3,181800.0,33.2462,33.2801,33.2378,33.2547,181800.0
2014-04-14 15:25:00,39.3,39.32,39.25,39.3,183300.0,33.2547,33.2716,33.2124,33.2547,183300.0
2014-04-14 15:30:00,39.31,39.39,39.3,39.38,228000.0,33.2632,33.3309,33.2547,33.3224,228000.0
2014-04-14 15:35:00,39.37,39.45,39.34,39.44,170500.0,33.3139,33.3816,33.2885,33.3732,170500.0
2014-04-14 15:40:00,39.44,39.45,39.4,39.45,201400.0,33.3732,33.3816,33.3393,33.3816,201400.0
2014-04-14 15:45:00,39.44,39.51,39.43,39.45,345800.0,33.3732,33.4324,33.3647,33.3816,345800.0
2014-04-14 15:50:00,39.45,39.57,39.44,39.55,515600.0,33.3816,33.4832,33.3732,33.4662,515600.0
2014-04-14 15:55:00,39.54,39.63,39.53,39.58,1425600.0,33.4578,33.5339,33.4493,33.4916,1425600.0
2014-04-15 09:30:00,39.7,39.7,39.49,39.59,264600.0,33.5932,33.5932,33.4155,33.5001,264600.0
2014-04-15 09:35:00,39.6,39.6,39.5,39.58,261700.0,33.5085,33.5085,33.4239,33.4916,261700.0
2014-04-15 09:40:00,39.59,39.72,39.59,39.69,153000.0,33.5001,33.6101,33.5001,33.5847,153000.0
2014-04-15 09:45:00,39.7,39.76,39.68,39.75,114800.0,33.5932,33.6439,33.5762,33.6355,114800.0
2014-04-15 09:50:00,39.76,39.79,39.68,39.69,146800.0,33.6439,33.6693,33.5762,33.5847,146800.0
2014-04-15 09:55:00,39.69,39.69,39.52,39.53,144300.0,33.5847,33.5847,33.4409,33.4493,144300.0
2014-04-15 10:00:00,39.54,39.57,39.49,39.49,244200.0,33.4578,33.4832,33.4155,33.4155,244200.0
2014-04-15 10:05:00,39.49,39.55,39.46,39.53,143000.0,33.4155,33.4662,33.3901,33.4493,143000.0
2014-04-15 10:10:00,39.53,39.55,39.38,39.4,113000.0,33.4493,33.4662,33.3224,33.3393,113000.0
2014-04-15 10:15:00,39.4,39.46,39.32,39.34,105700.0,33.3393,33.3901,33.2716,33.2885,105700.0
2014-04-15 10:20:00,39.35,39.42,39.27,39.3,197000.0,33.297,33.3562,33.2293,33.2547,197000.0
2014-04-15 10:25:00,39.29,39.4,39.25,39.29,171900.0,33.2462,33.3393,33.2124,33.2462,171900.0
2014-04-15 10:30:00,39.29,39.39,39.24,39.39,160100.0,33.2462,33.3309,33.2039,33.3309,160100.0
2014-04-15 10:35:00,39.38,39.49,39.38,39.48,159800.0,33.3224,33.4155,33.3224,33.407,159800.0
2014-04-15 10:40:00,39.49,39.55,39.49,39.51,144700.0,33.4155,33.4662,33.4155,33.4324,144700.0
2014-04-15 10:45:00,39.51,39.55,39.46,39.49,106100.0,33.4324,33.4662,33.3901,33.4155,106100.0
2014-04-15 10:50:00,39.49,39.55,39.38,39.39,87000.0,33.4155,33.4662,33.3224,33.3309,87000.0
2014-04-15 10:55:00,39.4,39.46,39.34,39.4,146700.0,33.3393,33.3901,33.2885,33.3393,146700.0
2014-04-15 11:00:00,39.39,39.39,39.25,39.31,139800.0,33.3309,33.3309,33.2124,33.2632,139800.0
2014-04-15 11:05:00,39.32,39.48,39.31,39.44,213800.0,33.2716,33.407,33.2632,33.3732,213800.0
2014-04-15 11:10:00,39.43,39.47,39.38,39.45,143300.0,33.3647,33.3985,33.3224,33.3816,143300.0
2014-04-15 11:15:00,39.46,39.5,39.4,39.48,102500.0,33.3901,33.4239,33.3393,33.407,102500.0
2014-04-15 11:20:00,39.48,39.54,39.44,39.48,121300.0,33.407,33.4578,33.3732,33.407,121300.0
2014-04-15 11:25:00,39.48,39.49,39.39,39.42,118900.0,33.407,33.4155,33.3309,33.3562,118900.0
2014-04-15 11:30:00,39.43,39.58,39.42,39.57,150300.0,33.3647,33.4916,33.3562,33.4832,150300.0
2014-04-15 11:35:00,39.57,39.6,39.52,39.55,119300.0,33.4832,33.5085,33.4409,33.4662,119300.0
2014-04-15 11:40:00,39.54,39.54,39.45,39.52,126200.0,33.4578,33.4578,33.3816,33.4409,126200.0
2014-04-15 11:45:00,39.52,39.52,39.37,39.41,109100.0,33.4409,33.4409,33.3139,33.3478,109100.0
2014-04-15 11:50:00,39.4,39.43,39.37,39.42,93900.0,33.3393,33.3647,33.3139,33.3562,93900.0
2014-04-15 11:55:00,39.43,39.44,39.33,39.37,109200.0,33.3647,33.3732,33.2801,33.3139,109200.0
2014-04-15 12:00:00,39.37,39.37,39.29,39.37,114800.0,33.3139,33.3139,33.2462,33.3139,114800.0
2014-04-15 12:05:00,39.36,39.4,39.3,39.4,73100.0,33.3055,33.3393,33.2547,33.3393,73100.0
2014-04-15 12:10:00,39.4,39.45,39.38,39.44,55300.0,33.3393,33.3816,33.3224,33.3732,55300.0
2014-04-15 12:15:00,39.45,39.47,39.39,39.41,73200.0,33.3816,33.3985,33.3309,33.3478,73200.0
2014-04-15 12:20:00,39.41,39.42,39.33,39.34,76000.0,33.3478,33.3562,33.2801,33.2885,76000.0
2014-04-15 12:25:00,39.33,39.4,39.3,39.39,72600.0,33.2801,33.3393,33.2547,33.3309,72600.0
2014-04-15 12:30:00,39.38,39.4,39.33,39.33,101200.0,33.3224,33.3393,33.2801,33.2801,101200.0
2014-04-15 12:35:00,39.33,39.37,39.32,39.36,82100.0,33.2801,33.3139,33.2716,33.3055,82100.0
2014-04-15 12:40:00,39.35,39.42,39.35,39.36,93900.0,33.297,33.3562,33.297,33.3055,93900.0
2014-04-15 12:45:00,39.36,39.4,39.31,39.33,94700.0,33.3055,33.3393,33.2632,33.2801,94700.0
2014-04-15 12:50:00,39.33,39.36,39.29,39.34,72000.0,33.2801,33.3055,33.2462,33.2885,72000.0
2014-04-15 12:55:00,39.35,39.38,39.27,39.31,107000.0,33.297,33.3224,33.2293,33.2632,107000.0
2014-04-15 13:00:00,39.31,39.32,39.26,39.32,93400.0,33.2632,33.2716,33.2208,33.2716,93400.0
2014-04-15 13:05:00,39.32,39.4,39.32,39.38,87200.0,33.2716,33.3393,33.2716,33.3224,87200.0
2014-04-15 13:10:00,39.38,39.4,39.32,39.4,100400.0,33.3224,33.3393,33.2716,33.3393,100400.0
2014-04-15 13:15:00,39.41,39.47,39.4,39.41,91000.0,33.3478,33.3985,33.3393,33.3478,91000.0
2014-04-15 13:20:00,39.41,39.45,39.38,39.4,59400.0,33.3478,33.3816,33.3224,33.3393,59400.0
2014-04-15 13:25:00,39.4,39.47,39.34,39.47,121500.0,33.3393,33.3985,33.2885,33.3985,121500.0
2014-04-15 13:30:00,39.47,39.57,39.44,39.54,98400.0,33.3985,33.4832,33.3732,33.4578,98400.0
2014-04-15 13:35:00,39.55,39.59,39.49,39.52,104000.0,33.4662,33.5001,33.4155,33.4409,104000.0
2014-04-15 13:40:00,39.52,39.57,39.5,39.53,174000.0,33.4409,33.4832,33.4239,33.4493,174000.0
2014-04-15 13:45:00,39.53,39.54,39.49,39.53,155400.0,33.4493,33.4578,33.4155,33.4493,155400.0
2014-04-15 13:50:00,39.52,39.55,39.46,39.5,82200.0,33.4409,33.4662,33.3901,33.4239,82200.0
2014-04-15 13:55:00,39.49,39.6,39.47,39.58,126800.0,33.4155,33.5085,33.3985,33.4916,126800.0
2014-04-15 14:00:00,39.58,39.69,39.58,39.68,80800.0,33.4916,33.5847,33.4916,33.5762,80800.0
2014-04-15 14:05:00,39.69,39.73,39.67,39.68,79100.0,33.5847,33.6185,33.5678,33.5762,79100.0
2014-04-15 14:10:00,39.67,39.73,39.64,39.69,95900.0,33.5678,33.6185,33.5424,33.5847,95900.0
2014-04-15 14:15:00,39.69,39.74,39.65,39.66,112200.0,33.5847,33.627,33.5509,33.5593,112200.0
2014-04-15 14:20:00,39.66,39.69,39.62,39.67,64300.0,33.5593,33.5847,33.5255,33.5678,64300.0
2014-04-15 14:25:00,39.67,39.7,39.62,39.67,68300.0,33.5678,33.5932,33.5255,33.5678,68300.0
2014-04-15 14:30:00,39.66,39.78,39.65,39.78,119500.0,33.5593,33.6609,33.5509,33.6609,119500.0
2014-04-15 14:35:00,39.78,39.82,39.72,39.81,101600.0,33.6609,33.6947,33.6101,33.6862,101600.0
2014-04-15 14:40:00,39.82,39.86,39.81,39.85,120300.0,33.6947,33.7286,33.6862,33.7201,120300.0
2014-04-15 14:45:00,39.86,39.89,39.8,39.84,103800.0,33.7286,33.7539,33.6778,33.7116,103800.0
2014-04-15 14:50:00,39.83,39.92,39.82,39.89,132900.0,33.7032,33.7793,33.6947,33.7539,132900.0
2014-04-15 14:55:00,39.89,39.9,39.83,39.83,113400.0,33.7539,33.7624,33.7032,33.7032,113400.0
2014-04-15 15:00:00,39.84,39.88,39.83,39.83,111500.0,33.7116,33.7455,33.7032,33.7032,111500.0
2014-04-15 15:05:00,39.83,39.84,39.75,39.79,125900.0,33.7032,33.7116,33.6355,33.6693,125900.0
2014-04-15 15:10:00,39.79,39.9,39.77,39.88,112800.0,33.6693,33.7624,33.6524,33.7455,112800.0
2014-04-15 15:15:00,39.88,39.97,39.86,39.97,178700.0,33.7455,33.8216,33.7286,33.8216,178700.0
2014-04-15 15:20:00,39.97,39.98,39.87,39.89,202100.0,33.8216,33.8301,33.737,33.7539,202100.0
2014-04-15 15:25:00,39.89,39.89,39.84,39.87,241400.0,33.7539,33.7539,33.7116,33.737,241400.0
2014-04-15 15:30:00,39.87,39.87,39.83,39.84,261900.0,33.737,33.737,33.7032,33.7116,261900.0
2014-04-15 15:35:00,39.85,39.86,39.79,39.81,286300.0,33.7201,33.7286,33.6693,33.6862,286300.0
2014-04-15 15:40:00,39.81,39.82,39.72,39.73,278300.0,33.6862,33.6947,33.6101,33.6185,278300.0
2014-04-15 15:45:00,39.74,39.81,39.73,39.77,620900.0,33.627,33.6862,33.6185,33.6524,620900.0
2014-04-15 15:50:00,39.77,39.78,39.75,39.75,555000.0,33.6524,33.6609,33.6355,33.6355,555000.0
2014-04-15 15:55:00,39.76,39.79,39.62,39.71,1952800.0,33.6439,33.6693,33.5255,33.6016,1952800.0
2014-04-16 09:30:00,39.9,40.13,39.89,40.06,419100.0,33.7624,33.957,33.7539,33.8978,419100.0
2014-04-16 09:35:00,40.04,40.06,39.77,39.82,358300.0,33.8809,33.8978,33.6524,33.6947,358300.0
2014-04-16 09:40:00,39.83,39.99,39.82,39.99,243500.0,33.7032,33.8386,33.6947,33.8386,243500.0
2014-04-16 09:45:00,40.0,40.0,39.67,39.68,163400.0,33.847,33.847,33.5678,33.5762,163400.0
2014-04-16 09:50:00,39.68,39.69,39.61,39.63,238200.0,33.5762,33.5847,33.517,33.5339,238200.0
2014-04-16 09:55:00,39.62,39.75,39.59,39.6,223100.0,33.5255,33.6355,33.5001,33.5085,223100.0
2014-04-16 10:00:00,39.59,39.63,39.52,39.55,270400.0,33.5001,33.5339,33.4409,33.4662,270400.0
2014-04-16 10:05:00,39.55,39.66,39.52,39.55,137200.0,33.4662,33.5593,33.4409,33.4662,137200.0
2014-04-16 10:10:00,39.55,39.64,39.53,39.53,153400.0,33.4662,33.5424,33.4493,33.4493,153400.0
2014-04-16 10:15:00,39.53,39.59,39.51,39.54,226200.0,33.4493,33.5001,33.4324,33.4578,226200.0
2014-04-16 10:20:00,39.53,39.69,39.53,39.64,197400.0,33.4493,33.5847,33.4493,33.5424,197400.0
2014-04-16 10:25:00,39.64,39.74,39.64,39.67,125500.0,33.5424,33.627,33.5424,33.5678,125500.0
2014-04-16 10:30:00,39.68,39.72,39.68,39.71,173800.0,33.5762,33.6101,33.5762,33.6016,173800.0
2014-04-16 10:35:00,39.71,39.75,39.7,39.71,186000.0,33.6016,33.6355,33.5932,33.6016,186000.0
2014-04-16 10:40:00,39.72,39.72,39.52,39.55,171200.0,33.6101,33.6101,33.4409,33.4662,171200.0
2014-04-16 10:45:00,39.55,39.69,39.51,39.65,98400.0,33.4662,33.5847,33.4324,33.5509,98400.0
2014-04-16 10:50:00,39.65,39.75,39.62,39.69,86600.0,33.5509,33.6355,33.5255,33.5847,86600.0
2014-04-16 10:55:00,39.7,39.74,39.63,39.63,151900.0,33.5932,33.627,33.5339,33.5339,151900.0
2014-04-16 11:00:00,39.62,39.68,39.59,39.68,86700.0,33.5255,33.5762,33.5001,33.5762,86700.0
2014-04-16 11:05:00,39.67,39.73,39.67,39.71,72200.0,33.5678,33.6185,33.5678,33.6016,72200.0
2014-04-16 11:10:00,39.7,39.73,39.67,39.71,102300.0,33.5932,33.6185,33.5678,33.6016,102300.0
2014-04-16 11:15:00,39.71,39.81,39.71,39.74,132800.0,33.6016,33.6862,33.6016,33.627,132800.0
2014-04-16 11:20:00,39.75,39.77,39.71,39.76,75100.0,33.6355,33.6524,33.6016,33.6439,75100.0
2014-04-16 11:25:00,39.77,39.79,39.72,39.78,64100.0,33.6524,33.6693,33.6101,33.6609,64100.0
2014-04-16 11:30:00,39.79,39.8,39.75,39.78,114400.0,33.6693,33.6778,33.6355,33.6609,114400.0
2014-04-16 11:35:00,39.78,39.78,39.74,39.76,123700.0,33.6609,33.6609,33.627,33.6439,123700.0
2014-04-16 11:40:00,39.77,39.83,39.73,39.79,100800.0,33.6524,33.7032,33.6185,33.6693,100800.0
2014-04-16 11:45:00,39.79,39.87,39.79,39.86,73600.0,33.6693,33.737,33.6693,33.7286,73600.0
2014-04-16 11:50:00,39.86,39.95,39.84,39.93,117800.0,33.7286,33.8047,33.7116,33.7878,117800.0
2014-04-16 11:55:00,39.92,39.93,39.84,39.88,65200.0,33.7793,33.7878,33.7116,33.7455,65200.0
2014-04-16 12:00:00,39.89,39.93,39.88,39.92,78700.0,33.7539,33.7878,33.7455,33.7793,78700.0
2014-04-16 12:05:00,39.93,40.0,39.92,39.98,118500.0,33.7878,33.847,33.7793,33.8301,118500.0
2014-04-16 12:10:00,39.98,40.02,39.95,39.96,131500.0,33.8301,33.8639,33.8047,33.8132,131500.0
2014-04-16 12:15:00,39.96,40.0,39.93,39.97,157900.0,33.8132,33.847,33.7878,33.8216,157900.0
2014-04-16 12:20:00,39.97,40.0,39.97,39.98,60400.0,33.8216,33.847,33.8216,33.8301,60400.0
2014-04-16 12:25:00,39.99,40.03,39.96,39.97,98400.0,33.8386,33.8724,33.8132,33.8216,98400.0
2014-04-16 12:30:00,39.97,39.99,39.89,39.9,117100.0,33.8216,33.8386,33.7539,33.7624,117100.0
2014-04-16 12:35:00,39.9,39.94,39.88,39.91,68800.0,33.7624,33.7962,33.7455,33.7709,68800.0
2014-04-16 12:40:00,39.91,39.94,39.89,39.9,100900.0,33.7709,33.7962,33.7539,33.7624,100900.0
2014-04-16 12:45:00,39.9,39.91,39.85,39.88,58700.0,33.7624,33.7709,33.7201,33.7455,58700.0
2014-04-16 12:50:00,39.87,39.92,39.85,39.92,63200.0,33.737,33.7793,33.7201,33.7793,63200.0
2014-04-16 12:55:00,39.91,39.92,39.82,39.84,91300.0,33.7709,33.7793,33.6947,33.7116,91300.0
2014-04-16 13:00:00,39.83,39.86,39.75,39.75,83500.0,33.7032,33.7286,33.6355,33.6355,83500.0
2014-04-16 13:05:00,39.76,39.82,39.75,39.82,86500.0,33.6439,33.6947,33.6355,33.6947,86500.0
2014-04-16 13:10:00,39.82,39.84,39.79,39.82,94200.0,33.6947,33.7116,33.6693,33.6947,94200.0
2014-04-16 13:15:00,39.82,39.91,39.8,39.89,228100.0,33.6947,33.7709,33.6778,33.7539,228100.0
2014-04-16 13:20:00,39.9,39.95,39.89,39.91,120100.0,33.7624,33.8047,33.7539,33.7709,120100.0
2014-04-16 13:25:00,39.92,39.95,39.88,39.91,74100.0,33.7793,33.8047,33.7455,33.7709,74100.0
2014-04-16 13:30:00,39.91,39.91,39.82,39.82,101300.0,33.7709,33.7709,33.6947,33.6947,101300.0
2014-04-16 13:35:00,39.82,39.86,39.82,39.86,58600.0,33.6947,33.7286,33.6947,33.7286,58600.0
2014-04-16 13:40:00,39.86,39.88,39.81,39.81,64500.0,33.7286,33.7455,33.6862,33.6862,64500.0
2014-04-16 13:45:00,39.81,39.87,39.81,39.82,65100.0,33.6862,33.737,33.6862,33.6947,65100.0
2014-04-16 13:50:00,39.82,39.84,39.8,39.8,64700.0,33.6947,33.7116,33.6778,33.6778,64700.0
2014-04-16 13:55:00,39.8,39.84,39.76,39.84,64300.0,33.6778,33.7116,33.6439,33.7116,64300.0
2014-04-16 14:00:00,39.85,39.86,39.78,39.79,78400.0,33.7201,33.7286,33.6609,33.6693,78400.0
2014-04-16 14:05:00,39.78,39.85,39.78,39.83,93000.0,33.6609,33.7201,33.6609,33.7032,93000.0
2014-04-16 14:10:00,39.83,39.85,39.77,39.81,119800.0,33.7032,33.7201,33.6524,33.6862,119800.0
2014-04-16 14:15:00,39.8,39.8,39.7,39.75,79700.0,33.6778,33.6778,33.5932,33.6355,79700.0
2014-04-16 14:20:00,39.75,39.79,39.7,39.76,87500.0,33.6355,33.6693,33.5932,33.6439,87500.0
2014-04-16 14:25:00,39.76,39.79,39.74,39.75,67700.0,33.6439,33.6693,33.627,33.6355,67700.0
2014-04-16 14:30:00,39.75,39.84,39.74,39.8,113700.0,33.6355,33.7116,33.627,33.6778,113700.0
2014-04-16 14:35:00,39.8,39.84,39.8,39.83,47800.0,33.6778,33.7116,33.6778,33.7032,47800.0
2014-04-16 14:40:00,39.84,39.87,39.79,39.84,95100.0,33.7116,33.737,33.6693,33.7116,95100.0
2014-04-16 14:45:00,39.84,39.9,39.84,39.88,71300.0,33.7116,33.7624,33.7116,33.7455,71300.0
2014-04-16 14:50:00,39.89,39.95,39.88,39.93,81600.0,33.7539,33.8047,33.7455,33.7878,81600.0
2014-04-16 14:55:00,39.94,39.94,39.9,39.93,161500.0,33.7962,33.7962,33.7624,33.7878,161500.0
2014-04-16 15:00:00,39.93,39.94,39.9,39.9,79000.0,33.7878,33.7962,33.7624,33.7624,79000.0
2014-04-16 15:05:00,39.9,39.94,39.89,39.93,223900.0,33.7624,33.7962,33.7539,33.7878,223900.0
2014-04-16 15:10:00,39.93,39.97,39.93,39.95,98700.0,33.7878,33.8216,33.7878,33.8047,98700.0
2014-04-16 15:15:00,39.95,39.98,39.94,39.96,149700.0,33.8047,33.8301,33.7962,33.8132,149700.0
2014-04-16 15:20:00,39.96,40.0,39.94,39.98,146400.0,33.8132,33.847,33.7962,33.8301,146400.0
2014-04-16 15:25:00,39.99,40.04,39.98,40.03,134000.0,33.8386,33.8809,33.8301,33.8724,134000.0
2014-04-16 15:30:00,40.03,40.06,40.0,40.02,220000.0,33.8724,33.8978,33.847,33.8639,220000.0
2014-04-16 15:35:00,40.03,40.1,40.03,40.09,205700.0,33.8724,33.9316,33.8724,33.9232,205700.0
2014-04-16 15:40:00,40.09,40.15,40.09,40.14,214300.0,33.9232,33.9739,33.9232,33.9655,214300.0
2014-04-16 15:45:00,40.14,40.14,40.09,40.11,305000.0,33.9655,33.9655,33.9232,33.9401,305000.0
2014-04-16 15:50:00,40.1,40.14,40.08,40.12,398100.0,33.9316,33.9655,33.9147,33.9486,398100.0
2014-04-16 15:55:00,40.13,40.14,40.08,40.11,631100.0,33.957,33.9655,33.9147,33.9401,631100.0
2014-04-17 09:30:00,39.96,40.1,39.61,39.65,1165800.0,33.8132,33.9316,33.517,33.5509,1165800.0
2014-04-17 09:35:00,39.65,39.81,39.64,39.78,202600.0,33.5509,33.6862,33.5424,33.6609,202600.0
2014-04-17 09:40:00,39.81,39.86,39.69,39.73,186500.0,33.6862,33.7286,33.5847,33.6185,186500.0
2014-04-17 09:45:00,39.72,39.74,39.39,39.46,410700.0,33.6101,33.627,33.3309,33.3901,410700.0
2014-04-17 09:50:00,39.46,39.52,39.41,39.42,229400.0,33.3901,33.4409,33.3478,33.3562,229400.0
2014-04-17 09:55:00,39.42,39.63,39.4,39.6,194800.0,33.3562,33.5339,33.3393,33.5085,194800.0
2014-04-17 10:00:00,39.61,39.71,39.57,39.64,214900.0,33.517,33.6016,33.4832,33.5424,214900.0
2014-04-17 10:05:00,39.64,39.66,39.54,39.64,179800.0,33.5424,33.5593,33.4578,33.5424,179800.0
2014-04-17 10:10:00,39.65,39.76,39.65,39.76,280700.0,33.5509,33.6439,33.5509,33.6439,280700.0
2014-04-17 10:15:00,39.76,39.79,39.67,39.68,187400.0,33.6439,33.6693,33.5678,33.5762,187400.0
2014-04-17 10:20:00,39.68,39.78,39.66,39.75,194400.0,33.5762,33.6609,33.5593,33.6355,194400.0
2014-04-17 10:25:00,39.75,39.81,39.73,39.8,234700.0,33.6355,33.6862,33.6185,33.6778,234700.0
2014-04-17 10:30:00,39.81,39.83,39.69,39.69,257200.0,33.6862,33.7032,33.5847,33.5847,257200.0
2014-04-17 10:35:00,39.69,39.72,39.65,39.72,226300.0,33.5847,33.6101,33.5509,33.6101,226300.0
2014-04-17 10:40:00,39.72,39.74,39.6,39.6,157900.0,33.6101,33.627,33.5085,33.5085,157900.0
2014-04-17 10:45:00,39.6,39.7,39.59,39.69,265600.0,33.5085,33.5932,33.5001,33.5847,265600.0
2014-04-17 10:50:00,39.68,39.76,39.68,39.71,86900.0,33.5762,33.6439,33.5762,33.6016,86900.0
2014-04-17 10:55:00,39.71,39.79,39.68,39.78,74100.0,33.6016,33.6693,33.5762,33.6609,74100.0
2014-04-17 11:00:00,39.79,39.83,39.74,39.74,135100.0,33.6693,33.7032,33.627,33.627,135100.0
2014-04-17 11:05:00,39.75,39.8,39.74,39.78,87000.0,33.6355,33.6778,33.627,33.6609,87000.0
2014-04-17 11:10:00,39.79,39.79,39.73,39.74,90400.0,33.6693,33.6693,33.6185,33.627,90400.0
2014-04-17 11:15:00,39.75,39.75,39.69,39.75,102300.0,33.6355,33.6355,33.5847,33.6355,102300.0
2014-04-17 11:20:00,39.75,39.84,39.74,39.82,57100.0,33.6355,33.7116,33.627,33.6947,57100.0
2014-04-17 11:25:00,39.83,39.9,39.83,39.89,76000.0,33.7032,33.7624,33.7032,33.7539,76000.0
2014-04-17 11:30:00,39.89,39.91,39.88,39.88,80900.0,33.7539,33.7709,33.7455,33.7455,80900.0
2014-04-17 11:35:00,39.89,39.89,39.84,39.85,74700.0,33.7539,33.7539,33.7116,33.7201,74700.0
2014-04-17 11:40:00,39.85,39.91,39.84,39.91,52000.0,33.7201,33.7709,33.7116,33.7709,52000.0
2014-04-17 11:45:00,39.91,39.92,39.85,39.86,59600.0,33.7709,33.7793,33.7201,33.7286,59600.0
2014-04-17 11:50:00,39.85,39.9,39.84,39.88,49200.0,33.7201,33.7624,33.7116,33.7455,49200.0
2014-04-17 11:55:00,39.88,39.91,39.87,39.91,51500.0,33.7455,33.7709,33.737,33.7709,51500.0
2014-04-17 12:00:00,39.91,39.98,39.89,39.97,100700.0,33.7709,33.8301,33.7539,33.8216,100700.0
2014-04-17 12:05:00,39.97,40.0,39.95,39.99,62500.0,33.8216,33.847,33.8047,33.8386,62500.0
2014-04-17 12:10:00,40.0,40.0,39.94,39.98,85100.0,33.847,33.847,33.7962,33.8301,85100.0
2014-04-17 12:15:00,39.99,39.99,39.93,39.95,66200.0,33.8386,33.8386,33.7878,33.8047,66200.0
2014-04-17 12:20:00,39.94,39.95,39.9,39.9,84900.0,33.7962,33.8047,33.7624,33.7624,84900.0
2014-04-17 12:25:00,39.9,39.94,39.9,39.94,94800.0,33.7624,33.7962,33.7624,33.7962,94800.0
2014-04-17 12:30:00,39.94,39.97,39.92,39.97,71800.0,33.7962,33.8216,33.7793,33.8216,71800.0
2014-04-17 12:35:00,39.97,40.0,39.94,39.98,74700.0,33.8216,33.847,33.7962,33.8301,74700.0
2014-04-17 12:40:00,39.99,40.0,39.97,39.98,122400.0,33.8386,33.847,33.8216,33.8301,122400.0
2014-04-17 12:45:00,39.98,40.0,39.98,39.99,50000.0,33.8301,33.847,33.8301,33.8386,50000.0
2014-04-17 12:50:00,39.99,40.0,39.97,39.97,56100.0,33.8386,33.847,33.8216,33.8216,56100.0
2014-04-17 12:55:00,39.98,40.0,39.97,40.0,65400.0,33.8301,33.847,33.8216,33.847,65400.0
2014-04-17 13:00:00,40.0,40.06,39.99,40.06,64100.0,33.847,33.8978,33.8386,33.8978,64100.0
2014-04-17 13:05:00,40.05,40.09,40.04,40.09,84000.0,33.8893,33.9232,33.8809,33.9232,84000.0
2014-04-17 13:10:00,40.09,40.14,40.09,40.12,105400.0,33.9232,33.9655,33.9232,33.9486,105400.0
2014-04-17 13:15:00,40.12,40.13,40.08,40.09,83600.0,33.9486,33.957,33.9147,33.9232,83600.0
2014-04-17 13:20:00,40.09,40.12,40.07,40.11,79700.0,33.9232,33.9486,33.9062,33.9401,79700.0
2014-04-17 13:25:00,40.12,40.14,40.1,40.14,46100.0,33.9486,33.9655,33.9316,33.9655,46100.0
2014-04-17 13:30:00,40.14,40.15,40.12,40.13,62600.0,33.9655,33.9739,33.9486,33.957,62600.0
2014-04-17 13:35:00,40.13,40.15,40.12,40.12,54300.0,33.957,33.9739,33.9486,33.9486,54300.0
2014-04-17 13:40:00,40.12,40.15,40.12,40.14,68700.0,33.9486,33.9739,33.9486,33.9655,68700.0
2014-04-17 13:45:00,40.15,40.18,40.13,40.13,91900.0,33.9739,33.9993,33.957,33.957,91900.0
2014-04-17 13:50:00,40.14,40.16,40.13,40.14,68800.0,33.9655,33.9824,33.957,33.9655,68800.0
2014-04-17 13:55:00,40.15,40.16,40.12,40.12,86100.0,33.9739,33.9824,33.9486,33.9486,86100.0
2014-04-17 14:00:00,40.13,40.13,40.04,40.05,65500.0,33.957,33.957,33.8809,33.8893,65500.0
2014-04-17 14:05:00,40.05,40.07,40.05,40.05,62500.0,33.8893,33.9062,33.8893,33.8893,62500.0
2014-04-17 14:10:00,40.05,40.09,40.04,40.07,94100.0,33.8893,33.9232,33.8809,33.9062,94100.0
2014-04-17 14:15:00,40.07,40.09,40.07,40.08,54300.0,33.9062,33.9232,33.9062,33.9147,54300.0
2014-04-17 14:20:00,40.07,40.12,40.07,40.09,80100.0,33.9062,33.9486,33.9062,33.9232,80100.0
2014-04-17 14:25:00,40.09,40.12,40.09,40.11,60000.0,33.9232,33.9486,33.9232,33.9401,60000.0
2014-04-17 14:30:00,40.1,40.13,40.09,40.09,83400.0,33.9316,33.957,33.9232,33.9232,83400.0
2014-04-17 14:35:00,40.09,40.13,40.09,40.12,85100.0,33.9232,33.957,33.9232,33.9486,85100.0
2014-04-17 14:40:00,40.12,40.13,40.1,40.12,81400.0,33.9486,33.957,33.9316,33.9486,81400.0
2014-04-17 14:45:00,40.11,40.12,40.08,40.08,84800.0,33.9401,33.9486,33.9147,33.9147,84800.0
2014-04-17 14:50:00,40.08,40.09,40.05,40.06,164000.0,33.9147,33.9232,33.8893,33.8978,164000.0
2014-04-17 14:55:00,40.07,40.07,40.05,40.07,111400.0,33.9062,33.9062,33.8893,33.9062,111400.0
2014-04-17 15:00:00,40.08,40.11,40.07,40.1,99600.0,33.9147,33.9401,33.9062,33.9316,99600.0
2014-04-17 15:05:00,40.09,40.13,40.09,40.13,92700.0,33.9232,33.957,33.9232,33.957,92700.0
2014-04-17 15:10:00,40.13,40.15,40.12,40.14,123100.0,33.957,33.9739,33.9486,33.9655,123100.0
2014-04-17 15:15:00,40.14,40.17,40.12,40.15,168900.0,33.9655,33.9909,33.9486,33.9739,168900.0
2014-04-17 15:20:00,40.15,40.17,40.14,40.16,120800.0,33.9739,33.9909,33.9655,33.9824,120800.0
2014-04-17 15:25:00,40.17,40.18,40.16,40.16,137100.0,33.9909,33.9993,33.9824,33.9824,137100.0
2014-04-17 15:30:00,40.16,40.16,40.1,40.11,203100.0,33.9824,33.9824,33.9316,33.9401,203100.0
2014-04-17 15:35:00,40.1,40.13,40.08,40.12,242100.0,33.9316,33.957,33.9147,33.9486,242100.0
2014-04-17 15:40:00,40.12,40.12,40.07,40.09,165300.0,33.9486,33.9486,33.9062,33.9232,165300.0
2014-04-17 15:45:00,40.09,40.09,40.04,40.07,363900.0,33.9232,33.9232,33.8809,33.9062,363900.0
2014-04-17 15:50:00,40.08,40.11,40.05,40.05,316300.0,33.9147,33.9401,33.8893,33.8893,316300.0
2014-04-17 15:55:00,40.05,40.11,40.04,40.05,1017100.0,33.8893,33.9401,33.8809,33.8893,1017100.0
2014-04-21 09:30:00,40.24,40.24,40.1,40.24,208500.0,34.0501,34.0501,33.9316,34.0501,208500.0
2014-04-21 09:35:00,40.23,40.27,40.17,40.21,194800.0,34.0416,34.0755,33.9909,34.0247,194800.0
2014-04-21 09:40:00,40.22,40.39,40.19,40.34,110600.0,34.0332,34.177,34.0078,34.1347,110600.0
2014-04-21 09:45:00,40.33,40.39,40.27,40.35,115600.0,34.1263,34.177,34.0755,34.1432,115600.0
2014-04-21 09:50:00,40.35,40.37,40.32,40.34,127900.0,34.1432,34.1601,34.1178,34.1347,127900.0
2014-04-21 09:55:00,40.33,40.39,40.25,40.25,152300.0,34.1263,34.177,34.0586,34.0586,152300.0
2014-04-21 10:00:00,40.25,40.38,40.25,40.35,150100.0,34.0586,34.1686,34.0586,34.1432,150100.0
2014-04-21 10:05:00,40.36,40.38,40.2,40.24,143300.0,34.1516,34.1686,34.0163,34.0501,143300.0
2014-04-21 10:10:00,40.25,40.26,40.18,40.2,69100.0,34.0586,34.067,33.9993,34.0163,69100.0
2014-04-21 10:15:00,40.2,40.23,40.16,40.2,160800.0,34.0163,34.0416,33.9824,34.0163,160800.0
2014-04-21 10:20:00,40.19,40.22,40.15,40.17,137100.0,34.0078,34.0332,33.9739,33.9909,137100.0
2014-04-21 10:25:00,40.18,40.21,40.11,40.16,92100.0,33.9993,34.0247,33.9401,33.9824,92100.0
2014-04-21 10:30:00,40.16,40.16,40.09,40.12,193400.0,33.9824,33.9824,33.9232,33.9486,193400.0
2014-04-21 10:35:00,40.12,40.13,40.06,40.09,79800.0,33.9486,33.957,33.8978,33.9232,79800.0
2014-04-21 10:40:00,40.09,40.15,40.07,40.07,85500.0,33.9232,33.9739,33.9062,33.9062,85500.0
2014-04-21 10:45:00,40.06,40.17,40.06,40.16,46000.0,33.8978,33.9909,33.8978,33.9824,46000.0
2014-04-21 10:50:00,40.17,40.2,40.12,40.19,59700.0,33.9909,34.0163,33.9486,34.0078,59700.0
2014-04-21 10:55:00,40.19,40.2,40.14,40.14,56900.0,34.0078,34.0163,33.9655,33.9655,56900.0
2014-04-21 11:00:00,40.15,40.22,40.15,40.2,78500.0,33.9739,34.0332,33.9739,34.0163,78500.0
2014-04-21 11:05:00,40.19,40.23,40.18,40.21,79300.0,34.0078,34.0416,33.9993,34.0247,79300.0
2014-04-21 11:10:00,40.22,40.28,40.2,40.23,75000.0,34.0332,34.0839,34.0163,34.0416,75000.0
2014-04-21 11:15:00,40.23,40.27,40.22,40.27,47100.0,34.0416,34.0755,34.0332,34.0755,47100.0
2014-04-21 11:20:00,40.26,40.27,40.22,40.26,50700.0,34.067,34.0755,34.0332,34.067,50700.0
2014-04-21 11:25:00,40.25,40.26,40.22,40.22,47500.0,34.0586,34.067,34.0332,34.0332,47500.0
2014-04-21 11:30:00,40.22,40.29,40.2,40.25,82400.0,34.0332,34.0924,34.0163,34.0586,82400.0
2014-04-21 11:35:00,40.25,40.25,40.21,40.23,65100.0,34.0586,34.0586,34.0247,34.0416,65100.0
2014-04-21 11:40:00,40.23,40.29,40.21,40.27,55200.0,34.0416,34.0924,34.0247,34.0755,55200.0
2014-04-21 11:45:00,40.28,40.31,40.27,40.27,53700.0,34.0839,34.1093,34.0755,34.0755,53700.0
2014-04-21 11:50:00,40.27,40.34,40.26,40.34,60400.0,34.0755,34.1347,34.067,34.1347,60400.0
2014-04-21 11:55:00,40.34,40.36,40.33,40.36,67400.0,34.1347,34.1516,34.1263,34.1516,67400.0
2014-04-21 12:00:00,40.36,40.43,40.35,40.43,233000.0,34.1516,34.2109,34.1432,34.2109,233000.0
2014-04-21 12:05:00,40.43,40.44,40.4,40.42,105400.0,34.2109,34.2193,34.1855,34.2024,105400.0
2014-04-21 12:10:00,40.41,40.41,40.35,40.35,75100.0,34.1939,34.1939,34.1432,34.1432,75100.0
2014-04-21 12:15:00,40.35,40.36,40.32,40.33,61500.0,34.1432,34.1516,34.1178,34.1263,61500.0
2014-04-21 12:20:00,40.34,40.38,40.3,40.3,62000.0,34.1347,34.1686,34.1009,34.1009,62000.0
2014-04-21 12:25:00,40.3,40.35,40.3,40.33,59500.0,34.1009,34.1432,34.1009,34.1263,59500.0
2014-04-21 12:30:00,40.32,40.33,40.23,40.23,89500.0,34.1178,34.1263,34.0416,34.0416,89500.0
2014-04-21 12:35:00,40.23,40.25,40.2,40.21,47700.0,34.0416,34.0586,34.0163,34.0247,47700.0
2014-04-21 12:40:00,40.21,40.3,40.21,40.28,56400.0,34.0247,34.1009,34.0247,34.0839,56400.0
2014-04-21 12:45:00,40.28,40.28,40.24,40.27,40400.0,34.0839,34.0839,34.0501,34.0755,40400.0
2014-04-21 12:50:00,40.27,40.3,40.24,40.29,37500.0,34.0755,34.1009,34.0501,34.0924,37500.0
2014-04-21 12:55:00,40.3,40.3,40.25,40.27,58100.0,34.1009,34.1009,34.0586,34.0755,58100.0
2014-04-21 13:00:00,40.27,40.3,40.24,40.26,65300.0,34.0755,34.1009,34.0501,34.067,65300.0
2014-04-21 13:05:00,40.26,40.26,40.22,40.23,45600.0,34.067,34.067,34.0332,34.0416,45600.0
2014-04-21 13:10:00,40.23,40.25,40.22,40.24,17400.0,34.0416,34.0586,34.0332,34.0501,17400.0
2014-04-21 13:15:00,40.25,40.27,40.23,40.24,36200.0,34.0586,34.0755,34.0416,34.0501,36200.0
2014-04-21 13:20:00,40.24,40.24,40.22,40.23,33000.0,34.0501,34.0501,34.0332,34.0416,33000.0
2014-04-21 13:25:00,40.23,40.25,40.22,40.23,29600.0,34.0416,34.0586,34.0332,34.0416,29600.0
2014-04-21 13:30:00,40.23,40.25,40.21,40.25,57700.0,34.0416,34.0586,34.0247,34.0586,57700.0
2014-04-21 13:35:00,40.23,40.24,40.19,40.22,41500.0,34.0416,34.0501,34.0078,34.0332,41500.0
2014-04-21 13:40:00,40.22,40.22,40.16,40.2,37100.0,34.0332,34.0332,33.9824,34.0163,37100.0
2014-04-21 13:45:00,40.2,40.21,40.19,40.2,86600.0,34.0163,34.0247,34.0078,34.0163,86600.0
2014-04-21 13:50:00,40.2,40.23,40.18,40.19,63800.0,34.0163,34.0416,33.9993,34.0078,63800.0
2014-04-21 13:55:00,40.18,40.2,40.17,40.2,32200.0,33.9993,34.0163,33.9909,34.0163,32200.0
2014-04-21 14:00:00,40.2,40.22,40.19,40.2,45200.0,34.0163,34.0332,34.0078,34.0163,45200.0
2014-04-21 14:05:00,40.2,40.22,40.17,40.17,49100.0,34.0163,34.0332,33.9909,33.9909,49100.0
2014-04-21 14:10:00,40.18,40.21,40.18,40.2,42200.0,33.9993,34.0247,33.9993,34.0163,42200.0
2014-04-21 14:15:00,40.2,40.22,40.19,40.22,32200.0,34.0163,34.0332,34.0078,34.0332,32200.0
2014-04-21 14:20:00,40.21,40.23,40.18,40.2,50200.0,34.0247,34.0416,33.9993,34.0163,50200.0
2014-04-21 14:25:00,40.21,40.21,40.17,40.19,42000.0,34.0247,34.0247,33.9909,34.0078,42000.0
2014-04-21 14:30:00,40.19,40.2,40.18,40.18,48100.0,34.0078,34.0163,33.9993,33.9993,48100.0
2014-04-21 14:35:00,40.19,40.21,40.17,40.21,67200.0,34.0078,34.0247,33.9909,34.0247,67200.0
2014-04-21 14:40:00,40.21,40.23,40.19,40.2,174700.0,34.0247,34.0416,34.0078,34.0163,174700.0
2014-04-21 14:45:00,40.21,40.26,40.21,40.25,100800.0,34.0247,34.067,34.0247,34.0586,100800.0
2014-04-21 14:50:00,40.25,40.26,40.22,40.23,59900.0,34.0586,34.067,34.0332,34.0416,59900.0
2014-04-21 14:55:00,40.23,40.26,40.22,40.22,86500.0,34.0416,34.067,34.0332,34.0332,86500.0
2014-04-21 15:00:00,40.22,40.24,40.22,40.23,39800.0,34.0332,34.0501,34.0332,34.0416,39800.0
2014-04-21 15:05:00,40.23,40.24,40.18,40.18,66800.0,34.0416,34.0501,33.9993,33.9993,66800.0
2014-04-21 15:10:00,40.18,40.24,40.17,40.23,83900.0,33.9993,34.0501,33.9909,34.0416,83900.0
2014-04-21 15:15:00,40.22,40.23,40.17,40.19,84600.0,34.0332,34.0416,33.9909,34.0078,84600.0
2014-04-21 15:20:00,40.18,40.23,40.18,40.23,129600.0,33.9993,34.0416,33.9993,34.0416,129600.0
2014-04-21 15:25:00,40.23,40.23,40.2,40.22,93200.0,34.0416,34.0416,34.0163,34.0332,93200.0
2014-04-21 15:30:00,40.22,40.23,40.19,40.21,95900.0,34.0332,34.0416,34.0078,34.0247,95900.0
2014-04-21 15:35:00,40.22,40.25,40.22,40.25,183200.0,34.0332,34.0586,34.0332,34.0586,183200.0
2014-04-21 15:40:00,40.24,40.25,40.21,40.21,97400.0,34.0501,34.0586,34.0247,34.0247,97400.0
2014-04-21 15:45:00,40.22,40.25,40.22,40.24,206100.0,34.0332,34.0586,34.0332,34.0501,206100.0
2014-04-21 15:50:00,40.24,40.25,40.23,40.25,220800.0,34.0501,34.0586,34.0416,34.0586,220800.0
2014-04-21 15:55:00,40.24,40.25,40.23,40.23,312700.0,34.0501,34.0586,34.0416,34.0416,312700.0
2014-04-22 09:30:00,40.27,40.3,40.14,40.25,284700.0,34.0755,34.1009,33.9655,34.0586,284700.0
2014-04-22 09:35:00,40.25,40.42,40.21,40.36,180900.0,34.0586,34.2024,34.0247,34.1516,180900.0
2014-04-22 09:40:00,40.37,40.4,40.22,40.25,295400.0,34.1601,34.1855,34.0332,34.0586,295400.0
2014-04-22 09:45:00,40.25,40.3,40.23,40.24,214600.0,34.0586,34.1009,34.0416,34.0501,214600.0
2014-04-22 09:50:00,40.24,40.33,40.23,40.26,178000.0,34.0501,34.1263,34.0416,34.067,178000.0
2014-04-22 09:55:00,40.26,40.4,40.24,40.38,247500.0,34.067,34.1855,34.0501,34.1686,247500.0
2014-04-22 10:00:00,40.38,40.5,40.37,40.48,193400.0,34.1686,34.2701,34.1601,34.2532,193400.0
2014-04-22 10:05:00,40.48,40.5,40.45,40.45,160000.0,34.2532,34.2701,34.2278,34.2278,160000.0
2014-04-22 10:10:00,40.45,40.53,40.44,40.5,318800.0,34.2278,34.2955,34.2193,34.2701,318800.0
2014-04-22 10:15:00,40.5,40.51,40.39,40.39,80000.0,34.2701,34.2786,34.177,34.177,80000.0
2014-04-22 10:20:00,40.4,40.43,40.32,40.32,106500.0,34.1855,34.2109,34.1178,34.1178,106500.0
2014-04-22 10:25:00,40.32,40.35,40.28,40.32,129500.0,34.1178,34.1432,34.0839,34.1178,129500.0
2014-04-22 10:30:00,40.33,40.39,40.26,40.35,172500.0,34.1263,34.177,34.067,34.1432,172500.0
2014-04-22 10:35:00,40.35,40.35,40.3,40.32,68400.0,34.1432,34.1432,34.1009,34.1178,68400.0
2014-04-22 10:40:00,40.32,40.34,40.28,40.34,77500.0,34.1178,34.1347,34.0839,34.1347,77500.0
2014-04-22 10:45:00,40.34,40.41,40.33,40.38,62200.0,34.1347,34.1939,34.1263,34.1686,62200.0
2014-04-22 10:50:00,40.38,40.48,40.37,40.46,108400.0,34.1686,34.2532,34.1601,34.2363,108400.0
2014-04-22 10:55:00,40.46,40.47,40.4,40.46,117200.0,34.2363,34.2447,34.1855,34.2363,117200.0
2014-04-22 11:00:00,40.46,40.5,40.43,40.46,127900.0,34.2363,34.2701,34.2109,34.2363,127900.0
2014-04-22 11:05:00,40.46,40.5,40.43,40.44,98000.0,34.2363,34.2701,34.2109,34.2193,98000.0
2014-04-22 11:10:00,40.44,40.46,40.42,40.46,57200.0,34.2193,34.2363,34.2024,34.2363,57200.0
2014-04-22 11:15:00,40.46,40.5,40.45,40.47,102500.0,34.2363,34.2701,34.2278,34.2447,102500.0
2014-04-22 11:20:00,40.47,40.49,40.45,40.48,111400.0,34.2447,34.2616,34.2278,34.2532,111400.0
2014-04-22 11:25:00,40.48,40.49,40.45,40.49,80900.0,34.2532,34.2616,34.2278,34.2616,80900.0
2014-04-22 11:30:00,40.48,40.54,40.48,40.5,244700.0,34.2532,34.304,34.2532,34.2701,244700.0
2014-04-22 11:35:00,40.5,40.52,40.48,40.52,88700.0,34.2701,34.287,34.2532,34.287,88700.0
2014-04-22 11:40:00,40.53,40.53,40.46,40.47,102700.0,34.2955,34.2955,34.2363,34.2447,102700.0
2014-04-22 11:45:00,40.47,40.48,40.42,40.45,77300.0,34.2447,34.2532,34.2024,34.2278,77300.0
2014-04-22 11:50:00,40.45,40.46,40.43,40.46,92200.0,34.2278,34.2363,34.2109,34.2363,92200.0
2014-04-22 11:55:00,40.46,40.48,40.44,40.47,83200.0,34.2363,34.2532,34.2193,34.2447,83200.0
2014-04-22 12:00:00,40.47,40.51,40.47,40.5,67600.0,34.2447,34.2786,34.2447,34.2701,67600.0
2014-04-22 12:05:00,40.51,40.55,40.5,40.54,81600.0,34.2786,34.3124,34.2701,34.304,81600.0
2014-04-22 12:10:00,40.55,40.57,40.53,40.57,77400.0,34.3124,34.3293,34.2955,34.3293,77400.0
2014-04-22 12:15:00,40.57,40.59,40.56,40.59,50600.0,34.3293,34.3463,34.3209,34.3463,50600.0
2014-04-22 12:20:00,40.59,40.61,40.57,40.61,80500.0,34.3463,34.3632,34.3293,34.3632,80500.0
2014-04-22 12:25:00,40.61,40.62,40.6,40.6,70600.0,34.3632,34.3716,34.3547,34.3547,70600.0
2014-04-22 12:30:00,40.61,40.62,40.52,40.52,129800.0,34.3632,34.3716,34.287,34.287,129800.0
2014-04-22 12:35:00,40.53,40.53,40.47,40.48,94300.0,34.2955,34.2955,34.2447,34.2532,94300.0
2014-04-22 12:40:00,40.47,40.5,40.46,40.48,135000.0,34.2447,34.2701,34.2363,34.2532,135000.0
2014-04-22 12:45:00,40.48,40.48,40.45,40.47,80100.0,34.2532,34.2532,34.2278,34.2447,80100.0
2014-04-22 12:50:00,40.47,40.47,40.45,40.46,27600.0,34.2447,34.2447,34.2278,34.2363,27600.0
2014-04-22 12:55:00,40.45,40.47,40.45,40.46,57400.0,34.2278,34.2447,34.2278,34.2363,57400.0
2014-04-22 13:00:00,40.47,40.47,40.42,40.42,62800.0,34.2447,34.2447,34.2024,34.2024,62800.0
2014-04-22 13:05:00,40.43,40.43,40.4,40.41,96900.0,34.2109,34.2109,34.1855,34.1939,96900.0
2014-04-22 13:10:00,40.42,40.44,40.4,40.44,54700.0,34.2024,34.2193,34.1855,34.2193,54700.0
2014-04-22 13:15:00,40.44,40.44,40.41,40.43,93000.0,34.2193,34.2193,34.1939,34.2109,93000.0
2014-04-22 13:20:00,40.43,40.46,40.42,40.44,118700.0,34.2109,34.2363,34.2024,34.2193,118700.0
2014-04-22 13:25:00,40.44,40.47,40.43,40.46,54200.0,34.2193,34.2447,34.2109,34.2363,54200.0
2014-04-22 13:30:00,40.46,40.5,40.46,40.48,91400.0,34.2363,34.2701,34.2363,34.2532,91400.0
2014-04-22 13:35:00,40.48,40.53,40.48,40.52,69500.0,34.2532,34.2955,34.2532,34.287,69500.0
2014-04-22 13:40:00,40.51,40.53,40.46,40.46,106800.0,34.2786,34.2955,34.2363,34.2363,106800.0
2014-04-22 13:45:00,40.46,40.53,40.44,40.52,84700.0,34.2363,34.2955,34.2193,34.287,84700.0
2014-04-22 13:50:00,40.53,40.55,40.51,40.51,106000.0,34.2955,34.3124,34.2786,34.2786,106000.0
2014-04-22 13:55:00,40.52,40.55,40.51,40.52,115400.0,34.287,34.3124,34.2786,34.287,115400.0
2014-04-22 14:00:00,40.53,40.56,40.52,40.55,128000.0,34.2955,34.3209,34.287,34.3124,128000.0
2014-04-22 14:05:00,40.54,40.55,40.5,40.5,61400.0,34.304,34.3124,34.2701,34.2701,61400.0
2014-04-22 14:10:00,40.51,40.52,40.48,40.49,52500.0,34.2786,34.287,34.2532,34.2616,52500.0
2014-04-22 14:15:00,40.49,40.51,40.49,40.49,59500.0,34.2616,34.2786,34.2616,34.2616,59500.0
2014-04-22 14:20:00,40.49,40.5,40.47,40.48,70500.0,34.2616,34.2701,34.2447,34.2532,70500.0
2014-04-22 14:25:00,40.48,40.49,40.44,40.46,65700.0,34.2532,34.2616,34.2193,34.2363,65700.0
2014-04-22 14:30:00,40.46,40.49,40.45,40.47,70600.0,34.2363,34.2616,34.2278,34.2447,70600.0
2014-04-22 14:35:00,40.46,40.49,40.44,40.48,79800.0,34.2363,34.2616,34.2193,34.2532,79800.0
2014-04-22 14:40:00,40.48,40.53,40.48,40.53,103500.0,34.2532,34.2955,34.2532,34.2955,103500.0
2014-04-22 14:45:00,40.53,40.54,40.48,40.51,71500.0,34.2955,34.304,34.2532,34.2786,71500.0
2014-04-22 14:50:00,40.51,40.52,40.5,40.52,42200.0,34.2786,34.287,34.2701,34.287,42200.0
2014-04-22 14:55:00,40.52,40.52,40.47,40.47,83600.0,34.287,34.287,34.2447,34.2447,83600.0
2014-04-22 15:00:00,40.48,40.51,40.46,40.47,83300.0,34.2532,34.2786,34.2363,34.2447,83300.0
2014-04-22 15:05:00,40.47,40.47,40.44,40.46,68500.0,34.2447,34.2447,34.2193,34.2363,68500.0
2014-04-22 15:10:00,40.46,40.47,40.43,40.45,75500.0,34.2363,34.2447,34.2109,34.2278,75500.0
2014-04-22 15:15:00,40.46,40.48,40.45,40.45,76000.0,34.2363,34.2532,34.2278,34.2278,76000.0
2014-04-22 15:20:00,40.46,40.48,40.46,40.48,94600.0,34.2363,34.2532,34.2363,34.2532,94600.0
2014-04-22 15:25:00,40.47,40.48,40.43,40.46,133400.0,34.2447,34.2532,34.2109,34.2363,133400.0
2014-04-22 15:30:00,40.46,40.47,40.42,40.47,104800.0,34.2363,34.2447,34.2024,34.2447,104800.0
2014-04-22 15:35:00,40.46,40.47,40.42,40.44,170200.0,34.2363,34.2447,34.2024,34.2193,170200.0
2014-04-22 15:40:00,40.43,40.45,40.42,40.45,166200.0,34.2109,34.2278,34.2024,34.2278,166200.0
2014-04-22 15:45:00,40.45,40.48,40.44,40.46,180200.0,34.2278,34.2532,34.2193,34.2363,180200.0
2014-04-22 15:50:00,40.46,40.5,40.46,40.48,186000.0,34.2363,34.2701,34.2363,34.2532,186000.0
2014-04-22 15:55:00,40.48,40.48,40.42,40.45,568300.0,34.2532,34.2532,34.2024,34.2278,568300.0
2014-04-23 09:30:00,40.28,40.34,40.17,40.19,312900.0,34.0839,34.1347,33.9909,34.0078,312900.0
2014-04-23 09:35:00,40.18,40.21,40.01,40.07,263600.0,33.9993,34.0247,33.8555,33.9062,263600.0
2014-04-23 09:40:00,40.07,40.16,40.07,40.1,221700.0,33.9062,33.9824,33.9062,33.9316,221700.0
2014-04-23 09:45:00,40.11,40.16,40.02,40.08,172900.0,33.9401,33.9824,33.8639,33.9147,172900.0
2014-04-23 09:50:00,40.07,40.09,39.98,40.02,162900.0,33.9062,33.9232,33.8301,33.8639,162900.0
2014-04-23 09:55:00,40.03,40.04,39.9,39.92,123900.0,33.8724,33.8809,33.7624,33.7793,123900.0
2014-04-23 10:00:00,39.91,39.92,39.75,39.76,283400.0,33.7709,33.7793,33.6355,33.6439,283400.0
2014-04-23 10:05:00,39.75,39.92,39.75,39.9,127800.0,33.6355,33.7793,33.6355,33.7624,127800.0
2014-04-23 10:10:00,39.89,40.01,39.88,39.95,118200.0,33.7539,33.8555,33.7455,33.8047,118200.0
2014-04-23 10:15:00,39.94,40.02,39.9,39.95,115300.0,33.7962,33.8639,33.7624,33.8047,115300.0
2014-04-23 10:20:00,39.94,40.05,39.92,40.03,157000.0,33.7962,33.8893,33.7793,33.8724,157000.0
2014-04-23 10:25:00,40.02,40.06,39.99,40.04,98900.0,33.8639,33.8978,33.8386,33.8809,98900.0
2014-04-23 10:30:00,40.03,40.04,40.0,40.03,73500.0,33.8724,33.8809,33.847,33.8724,73500.0
2014-04-23 10:35:00,40.03,40.09,40.03,40.09,155900.0,33.8724,33.9232,33.8724,33.9232,155900.0
2014-04-23 10:40:00,40.09,40.14,40.06,40.1,172700.0,33.9232,33.9655,33.8978,33.9316,172700.0
2014-04-23 10:45:00,40.1,40.1,40.01,40.06,71700.0,33.9316,33.9316,33.8555,33.8978,71700.0
2014-04-23 10:50:00,40.06,40.09,40.03,40.08,67800.0,33.8978,33.9232,33.8724,33.9147,67800.0
2014-04-23 10:55:00,40.08,40.09,40.02,40.07,46300.0,33.9147,33.9232,33.8639,33.9062,46300.0
2014-04-23 11:00:00,40.06,40.07,40.0,40.01,75200.0,33.8978,33.9062,33.847,33.8555,75200.0
2014-04-23 11:05:00,40.01,40.01,39.92,39.94,112000.0,33.8555,33.8555,33.7793,33.7962,112000.0
2014-04-23 11:10:00,39.94,39.96,39.92,39.94,88600.0,33.7962,33.8132,33.7793,33.7962,88600.0
2014-04-23 11:15:00,39.93,39.99,39.93,39.99,64900.0,33.7878,33.8386,33.7878,33.8386,64900.0
2014-04-23 11:20:00,39.99,40.0,39.91,39.94,70700.0,33.8386,33.847,33.7709,33.7962,70700.0
2014-04-23 11:25:00,39.93,39.96,39.93,39.94,77600.0,33.7878,33.8132,33.7878,33.7962,77600.0
2014-04-23 11:30:00,39.95,39.97,39.9,39.95,105300.0,33.8047,33.8216,33.7624,33.8047,105300.0
2014-04-23 11:35:00,39.94,39.96,39.93,39.95,88800.0,33.7962,33.8132,33.7878,33.8047,88800.0
2014-04-23 11:40:00,39.96,39.98,39.94,39.96,83900.0,33.8132,33.8301,33.7962,33.8132,83900.0
2014-04-23 11:45:00,39.96,39.96,39.92,39.93,68600.0,33.8132,33.8132,33.7793,33.7878,68600.0
2014-04-23 11:50:00,39.93,39.93,39.88,39.91,85400.0,33.7878,33.7878,33.7455,33.7709,85400.0
2014-04-23 11:55:00,39.92,39.93,39.9,39.93,51100.0,33.7793,33.7878,33.7624,33.7878,51100.0
2014-04-23 12:00:00,39.93,39.93,39.89,39.92,92000.0,33.7878,33.7878,33.7539,33.7793,92000.0
2014-04-23 12:05:00,39.93,39.93,39.87,39.87,49900.0,33.7878,33.7878,33.737,33.737,49900.0
2014-04-23 12:10:00,39.87,39.91,39.87,39.88,66000.0,33.737,33.7709,33.737,33.7455,66000.0
2014-04-23 12:15:00,39.89,39.9,39.88,39.9,36200.0,33.7539,33.7624,33.7455,33.7624,36200.0
2014-04-23 12:20:00,39.89,39.9,39.87,39.88,62600.0,33.7539,33.7624,33.737,33.7455,62600.0
2014-04-23 12:25:00,39.88,39.94,39.86,39.93,88000.0,33.7455,33.7962,33.7286,33.7878,88000.0
2014-04-23 12:30:00,39.94,39.94,39.88,39.9,143800.0,33.7962,33.7962,33.7455,33.7624,143800.0
2014-04-23 12:35:00,39.9,39.92,39.89,39.91,88400.0,33.7624,33.7793,33.7539,33.7709,88400.0
2014-04-23 12:40:00,39.91,39.98,39.9,39.94,101100.0,33.7709,33.8301,33.7624,33.7962,101100.0
2014-04-23 12:45:00,39.94,39.99,39.94,39.99,34800.0,33.7962,33.8386,33.7962,33.8386,34800.0
2014-04-23 12:50:00,39.99,39.99,39.97,39.99,31800.0,33.8386,33.8386,33.8216,33.8386,31800.0
2014-04-23 12:55:00,39.98,39.99,39.97,39.97,21600.0,33.8301,33.8386,33.8216,33.8216,21600.0
2014-04-23 13:00:00,39.97,40.0,39.97,39.99,58800.0,33.8216,33.847,33.8216,33.8386,58800.0
2014-04-23 13:05:00,39.99,39.99,39.97,39.97,28700.0,33.8386,33.8386,33.8216,33.8216,28700.0
2014-04-23 13:10:00,39.98,39.99,39.96,39.97,32700.0,33.8301,33.8386,33.8132,33.8216,32700.0
2014-04-23 13:15:00,39.97,40.01,39.96,40.01,62700.0,33.8216,33.8555,33.8132,33.8555,62700.0
2014-04-23 13:20:00,40.01,40.03,40.0,40.01,38500.0,33.8555,33.8724,33.847,33.8555,38500.0
2014-04-23 13:25:00,40.0,40.01,39.99,40.0,47000.0,33.847,33.8555,33.8386,33.847,47000.0
2014-04-23 13:30:00,40.0,40.03,39.99,39.99,61700.0,33.847,33.8724,33.8386,33.8386,61700.0
2014-04-23 13:35:00,40.0,40.0,39.93,39.93,72100.0,33.847,33.847,33.7878,33.7878,72100.0
2014-04-23 13:40:00,39.92,39.95,39.91,39.91,60800.0,33.7793,33.8047,33.7709,33.7709,60800.0
2014-04-23 13:45:00,39.91,39.91,39.85,39.9,94100.0,33.7709,33.7709,33.7201,33.7624,94100.0
2014-04-23 13:50:00,39.9,39.92,39.89,39.91,50200.0,33.7624,33.7793,33.7539,33.7709,50200.0
2014-04-23 13:55:00,39.91,39.91,39.89,39.9,145400.0,33.7709,33.7709,33.7539,33.7624,145400.0
2014-04-23 14:00:00,39.9,39.91,39.88,39.9,68600.0,33.7624,33.7709,33.7455,33.7624,68600.0
2014-04-23 14:05:00,39.9,39.91,39.88,39.9,192500.0,33.7624,33.7709,33.7455,33.7624,192500.0
2014-04-23 14:10:00,39.9,39.95,39.89,39.93,101800.0,33.7624,33.8047,33.7539,33.7878,101800.0
2014-04-23 14:15:00,39.93,39.94,39.88,39.89,82500.0,33.7878,33.7962,33.7455,33.7539,82500.0
2014-04-23 14:20:00,39.9,39.9,39.88,39.9,164300.0,33.7624,33.7624,33.7455,33.7624,164300.0
2014-04-23 14:25:00,39.9,39.91,39.88,39.91,149200.0,33.7624,33.7709,33.7455,33.7709,149200.0
2014-04-23 14:30:00,39.91,39.91,39.88,39.9,147800.0,33.7709,33.7709,33.7455,33.7624,147800.0
2014-04-23 14:35:00,39.9,39.91,39.88,39.9,45800.0,33.7624,33.7709,33.7455,33.7624,45800.0
2014-04-23 14:40:00,39.89,39.9,39.84,39.86,122700.0,33.7539,33.7624,33.7116,33.7286,122700.0
2014-04-23 14:45:00,39.86,39.89,39.85,39.88,80800.0,33.7286,33.7539,33.7201,33.7455,80800.0
2014-04-23 14:50:00,39.88,39.89,39.86,39.87,149600.0,33.7455,33.7539,33.7286,33.737,149600.0
2014-04-23 14:55:00,39.87,39.87,39.84,39.85,120400.0,33.737,33.737,33.7116,33.7201,120400.0
2014-04-23 15:00:00,39.85,39.86,39.84,39.84,93800.0,33.7201,33.7286,33.7116,33.7116,93800.0
2014-04-23 15:05:00,39.84,39.86,39.82,39.84,234700.0,33.7116,33.7286,33.6947,33.7116,234700.0
2014-04-23 15:10:00,39.83,39.84,39.82,39.83,88700.0,33.7032,33.7116,33.6947,33.7032,88700.0
2014-04-23 15:15:00,39.84,39.84,39.82,39.83,92900.0,33.7116,33.7116,33.6947,33.7032,92900.0
2014-04-23 15:20:00,39.82,39.83,39.8,39.83,332500.0,33.6947,33.7032,33.6778,33.7032,332500.0
2014-04-23 15:25:00,39.83,39.86,39.82,39.86,100900.0,33.7032,33.7286,33.6947,33.7286,100900.0
2014-04-23 15:30:00,39.86,39.89,39.84,39.84,173900.0,33.7286,33.7539,33.7116,33.7116,173900.0
2014-04-23 15:35:00,39.84,39.86,39.84,39.86,101900.0,33.7116,33.7286,33.7116,33.7286,101900.0
2014-04-23 15:40:00,39.86,39.86,39.82,39.86,228100.0,33.7286,33.7286,33.6947,33.7286,228100.0
2014-04-23 15:45:00,39.86,39.86,39.81,39.83,257700.0,33.7286,33.7286,33.6862,33.7032,257700.0
2014-04-23 15:50:00,39.83,39.85,39.83,39.83,184800.0,33.7032,33.7201,33.7032,33.7032,184800.0
2014-04-23 15:55:00,39.83,39.84,39.78,39.79,549500.0,33.7032,33.7116,33.6609,33.6693,549500.0
2014-04-24 09:30:00,39.71,39.82,39.29,39.29,803000.0,33.6016,33.6947,33.2462,33.2462,803000.0
2014-04-24 09:35:00,39.29,39.4,39.16,39.25,509000.0,33.2462,33.3393,33.1362,33.2124,509000.0
2014-04-24 09:40:00,39.25,39.37,39.2,39.23,291100.0,33.2124,33.3139,33.1701,33.1955,291100.0
2014-04-24 09:45:00,39.23,39.28,39.1,39.17,347400.0,33.1955,33.2378,33.0855,33.1447,347400.0
2014-04-24 09:50:00,39.18,39.24,39.13,39.2,243400.0,33.1532,33.2039,33.1108,33.1701,243400.0
2014-04-24 09:55:00,39.21,39.26,39.15,39.17,242700.0,33.1785,33.2208,33.1278,33.1447,242700.0
2014-04-24 10:00:00,39.17,39.17,39.02,39.09,326100.0,33.1447,33.1447,33.0178,33.077,326100.0
2014-04-24 10:05:00,39.08,39.22,39.03,39.22,432200.0,33.0685,33.187,33.0262,33.187,432200.0
2014-04-24 10:10:00,39.23,39.42,39.2,39.4,308300.0,33.1955,33.3562,33.1701,33.3393,308300.0
2014-04-24 10:15:00,39.39,39.45,39.34,39.45,349200.0,33.3309,33.3816,33.2885,33.3816,349200.0
2014-04-24 10:20:00,39.45,39.49,39.42,39.45,253000.0,33.3816,33.4155,33.3562,33.3816,253000.0
2014-04-24 10:25:00,39.45,39.5,39.37,39.45,197300.0,33.3816,33.4239,33.3139,33.3816,197300.0
2014-04-24 10:30:00,39.45,39.48,39.43,39.48,193200.0,33.3816,33.407,33.3647,33.407,193200.0
2014-04-24 10:35:00,39.48,39.58,39.46,39.46,217700.0,33.407,33.4916,33.3901,33.3901,217700.0
2014-04-24 10:40:00,39.45,39.5,39.45,39.47,83000.0,33.3816,33.4239,33.3816,33.3985,83000.0
2014-04-24 10:45:00,39.46,39.52,39.45,39.48,177500.0,33.3901,33.4409,33.3816,33.407,177500.0
2014-04-24 10:50:00,39.48,39.49,39.44,39.49,170500.0,33.407,33.4155,33.3732,33.4155,170500.0
2014-04-24 10:55:00,39.49,39.58,39.47,39.56,77600.0,33.4155,33.4916,33.3985,33.4747,77600.0
2014-04-24 11:00:00,39.56,39.58,39.5,39.55,72100.0,33.4747,33.4916,33.4239,33.4662,72100.0
2014-04-24 11:05:00,39.56,39.67,39.55,39.67,149200.0,33.4747,33.5678,33.4662,33.5678,149200.0
2014-04-24 11:10:00,39.67,39.75,39.67,39.71,95700.0,33.5678,33.6355,33.5678,33.6016,95700.0
2014-04-24 11:15:00,39.71,39.76,39.7,39.75,96300.0,33.6016,33.6439,33.5932,33.6355,96300.0
2014-04-24 11:20:00,39.75,39.79,39.68,39.73,226300.0,33.6355,33.6693,33.5762,33.6185,226300.0
2014-04-24 11:25:00,39.73,39.75,39.65,39.69,126600.0,33.6185,33.6355,33.5509,33.5847,126600.0
2014-04-24 11:30:00,39.7,39.76,39.67,39.76,62500.0,33.5932,33.6439,33.5678,33.6439,62500.0
2014-04-24 11:35:00,39.77,39.77,39.69,39.75,72700.0,33.6524,33.6524,33.5847,33.6355,72700.0
2014-04-24 11:40:00,39.75,39.78,39.74,39.77,68000.0,33.6355,33.6609,33.627,33.6524,68000.0
2014-04-24 11:45:00,39.77,39.77,39.71,39.77,79500.0,33.6524,33.6524,33.6016,33.6524,79500.0
2014-04-24 11:50:00,39.77,39.79,39.74,39.79,64700.0,33.6524,33.6693,33.627,33.6693,64700.0
2014-04-24 11:55:00,39.79,39.79,39.75,39.76,86100.0,33.6693,33.6693,33.6355,33.6439,86100.0
2014-04-24 12:00:00,39.76,39.81,39.76,39.79,101800.0,33.6439,33.6862,33.6439,33.6693,101800.0
2014-04-24 12:05:00,39.8,39.82,39.75,39.76,195500.0,33.6778,33.6947,33.6355,33.6439,195500.0
2014-04-24 12:10:00,39.77,39.78,39.76,39.77,130300.0,33.6524,33.6609,33.6439,33.6524,130300.0
2014-04-24 12:15:00,39.77,39.79,39.76,39.79,78200.0,33.6524,33.6693,33.6439,33.6693,78200.0
2014-04-24 12:20:00,39.79,39.81,39.76,39.8,134700.0,33.6693,33.6862,33.6439,33.6778,134700.0
2014-04-24 12:25:00,39.8,39.83,39.79,39.82,43000.0,33.6778,33.7032,33.6693,33.6947,43000.0
2014-04-24 12:30:00,39.83,39.86,39.82,39.84,107200.0,33.7032,33.7286,33.6947,33.7116,107200.0
2014-04-24 12:35:00,39.84,39.86,39.8,39.8,105100.0,33.7116,33.7286,33.6778,33.6778,105100.0
2014-04-24 12:40:00,39.8,39.81,39.75,39.78,194500.0,33.6778,33.6862,33.6355,33.6609,194500.0
2014-04-24 12:45:00,39.77,39.8,39.76,39.8,36100.0,33.6524,33.6778,33.6439,33.6778,36100.0
2014-04-24 12:50:00,39.8,39.82,39.79,39.81,52100.0,33.6778,33.6947,33.6693,33.6862,52100.0
2014-04-24 12:55:00,39.81,39.84,39.81,39.83,67400.0,33.6862,33.7116,33.6862,33.7032,67400.0
2014-04-24 13:00:00,39.84,39.84,39.8,39.84,128800.0,33.7116,33.7116,33.6778,33.7116,128800.0
2014-04-24 13:05:00,39.84,39.84,39.81,39.84,45400.0,33.7116,33.7116,33.6862,33.7116,45400.0
2014-04-24 13:10:00,39.84,39.84,39.79,39.79,76900.0,33.7116,33.7116,33.6693,33.6693,76900.0
2014-04-24 13:15:00,39.79,39.82,39.78,39.81,118800.0,33.6693,33.6947,33.6609,33.6862,118800.0
2014-04-24 13:20:00,39.81,39.83,39.8,39.8,75800.0,33.6862,33.7032,33.6778,33.6778,75800.0
2014-04-24 13:25:00,39.8,39.82,39.8,39.8,60000.0,33.6778,33.6947,33.6778,33.6778,60000.0
2014-04-24 13:30:00,39.8,39.82,39.78,39.79,90000.0,33.6778,33.6947,33.6609,33.6693,90000.0
2014-04-24 13:35:00,39.79,39.8,39.71,39.71,115600.0,33.6693,33.6778,33.6016,33.6016,115600.0
2014-04-24 13:40:00,39.71,39.78,39.68,39.78,80900.0,33.6016,33.6609,33.5762,33.6609,80900.0
2014-04-24 13:45:00,39.78,39.78,39.7,39.73,93100.0,33.6609,33.6609,33.5932,33.6185,93100.0
2014-04-24 13:50:00,39.73,39.75,39.7,39.7,83700.0,33.6185,33.6355,33.5932,33.5932,83700.0
2014-04-24 13:55:00,39.71,39.72,39.63,39.63,86500.0,33.6016,33.6101,33.5339,33.5339,86500.0
2014-04-24 14:00:00,39.63,39.69,39.63,39.69,94400.0,33.5339,33.5847,33.5339,33.5847,94400.0
2014-04-24 14:05:00,39.69,39.71,39.64,39.65,96500.0,33.5847,33.6016,33.5424,33.5509,96500.0
2014-04-24 14:10:00,39.64,39.67,39.62,39.67,96900.0,33.5424,33.5678,33.5255,33.5678,96900.0
2014-04-24 14:15:00,39.66,39.69,39.64,39.66,111000.0,33.5593,33.5847,33.5424,33.5593,111000.0
2014-04-24 14:20:00,39.67,39.67,39.63,39.63,73600.0,33.5678,33.5678,33.5339,33.5339,73600.0
2014-04-24 14:25:00,39.63,39.68,39.62,39.68,123400.0,33.5339,33.5762,33.5255,33.5762,123400.0
2014-04-24 14:30:00,39.68,39.73,39.66,39.73,133100.0,33.5762,33.6185,33.5593,33.6185,133100.0
2014-04-24 14:35:00,39.73,39.78,39.72,39.77,108200.0,33.6185,33.6609,33.6101,33.6524,108200.0
2014-04-24 14:40:00,39.77,39.77,39.72,39.72,77400.0,33.6524,33.6524,33.6101,33.6101,77400.0
2014-04-24 14:45:00,39.72,39.77,39.71,39.75,108700.0,33.6101,33.6524,33.6016,33.6355,108700.0
2014-04-24 14:50:00,39.75,39.76,39.72,39.75,344500.0,33.6355,33.6439,33.6101,33.6355,344500.0
2014-04-24 14:55:00,39.74,39.76,39.73,39.75,211900.0,33.627,33.6439,33.6185,33.6355,211900.0
2014-04-24 15:00:00,39.75,39.78,39.74,39.78,116500.0,33.6355,33.6609,33.627,33.6609,116500.0
2014-04-24 15:05:00,39.78,39.78,39.75,39.77,107500.0,33.6609,33.6609,33.6355,33.6524,107500.0
2014-04-24 15:10:00,39.76,39.77,39.74,39.75,119100.0,33.6439,33.6524,33.627,33.6355,119100.0
2014-04-24 15:15:00,39.76,39.77,39.73,39.75,95300.0,33.6439,33.6524,33.6185,33.6355,95300.0
2014-04-24 15:20:00,39.74,39.78,39.74,39.78,125800.0,33.627,33.6609,33.627,33.6609,125800.0
2014-04-24 15:25:00,39.78,39.78,39.72,39.76,256600.0,33.6609,33.6609,33.6101,33.6439,256600.0
2014-04-24 15:30:00,39.75,39.77,39.72,39.72,169000.0,33.6355,33.6524,33.6101,33.6101,169000.0
2014-04-24 15:35:00,39.72,39.75,39.72,39.75,181600.0,33.6101,33.6355,33.6101,33.6355,181600.0
2014-04-24 15:40:00,39.75,39.77,39.73,39.73,296500.0,33.6355,33.6524,33.6185,33.6185,296500.0
2014-04-24 15:45:00,39.73,39.76,39.7,39.76,447300.0,33.6185,33.6439,33.5932,33.6439,447300.0
2014-04-24 15:50:00,39.76,39.76,39.72,39.74,271200.0,33.6439,33.6439,33.6101,33.627,271200.0
2014-04-24 15:55:00,39.75,39.76,39.72,39.76,477200.0,33.6355,33.6439,33.6101,33.6439,477200.0
2014-04-25 09:30:00,39.81,39.81,39.49,39.51,384700.0,33.6862,33.6862,33.4155,33.4324,384700.0
2014-04-25 09:35:00,39.52,39.64,39.44,39.46,161100.0,33.4409,33.5424,33.3732,33.3901,161100.0
2014-04-25 09:40:00,39.46,39.66,39.43,39.64,279600.0,33.3901,33.5593,33.3647,33.5424,279600.0
2014-04-25 09:45:00,39.64,39.64,39.44,39.49,170000.0,33.5424,33.5424,33.3732,33.4155,170000.0
2014-04-25 09:50:00,39.48,39.49,39.36,39.39,170500.0,33.407,33.4155,33.3055,33.3309,170500.0
2014-04-25 09:55:00,39.38,39.5,39.37,39.47,117700.0,33.3224,33.4239,33.3139,33.3985,117700.0
2014-04-25 10:00:00,39.48,39.54,39.44,39.52,238800.0,33.407,33.4578,33.3732,33.4409,238800.0
2014-04-25 10:05:00,39.52,39.54,39.45,39.54,84000.0,33.4409,33.4578,33.3816,33.4578,84000.0
2014-04-25 10:10:00,39.54,39.57,39.5,39.53,104200.0,33.4578,33.4832,33.4239,33.4493,104200.0
2014-04-25 10:15:00,39.54,39.59,39.53,39.55,76300.0,33.4578,33.5001,33.4493,33.4662,76300.0
2014-04-25 10:20:00,39.55,39.57,39.5,39.51,54800.0,33.4662,33.4832,33.4239,33.4324,54800.0
2014-04-25 10:25:00,39.51,39.52,39.46,39.47,36100.0,33.4324,33.4409,33.3901,33.3985,36100.0
2014-04-25 10:30:00,39.47,39.47,39.39,39.39,69400.0,33.3985,33.3985,33.3309,33.3309,69400.0
2014-04-25 10:35:00,39.39,39.42,39.35,39.42,70600.0,33.3309,33.3562,33.297,33.3562,70600.0
2014-04-25 10:40:00,39.43,39.43,39.28,39.34,248500.0,33.3647,33.3647,33.2378,33.2885,248500.0
2014-04-25 10:45:00,39.34,39.44,39.32,39.35,126900.0,33.2885,33.3732,33.2716,33.297,126900.0
2014-04-25 10:50:00,39.34,39.37,39.29,39.33,113300.0,33.2885,33.3139,33.2462,33.2801,113300.0
2014-04-25 10:55:00,39.33,39.34,39.27,39.34,75400.0,33.2801,33.2885,33.2293,33.2885,75400.0
2014-04-25 11:00:00,39.34,39.34,39.3,39.31,54100.0,33.2885,33.2885,33.2547,33.2632,54100.0
2014-04-25 11:05:00,39.32,39.32,39.23,39.26,105200.0,33.2716,33.2716,33.1955,33.2208,105200.0
2014-04-25 11:10:00,39.26,39.32,39.23,39.31,43800.0,33.2208,33.2716,33.1955,33.2632,43800.0
2014-04-25 11:15:00,39.32,39.39,39.3,39.39,87000.0,33.2716,33.3309,33.2547,33.3309,87000.0
2014-04-25 11:20:00,39.39,39.45,39.38,39.45,70600.0,33.3309,33.3816,33.3224,33.3816,70600.0
2014-04-25 11:25:00,39.46,39.56,39.44,39.56,116400.0,33.3901,33.4747,33.3732,33.4747,116400.0
2014-04-25 11:30:00,39.56,39.6,39.53,39.58,142200.0,33.4747,33.5085,33.4493,33.4916,142200.0
2014-04-25 11:35:00,39.58,39.61,39.55,39.57,87400.0,33.4916,33.517,33.4662,33.4832,87400.0
2014-04-25 11:40:00,39.56,39.6,39.5,39.51,92300.0,33.4747,33.5085,33.4239,33.4324,92300.0
2014-04-25 11:45:00,39.52,39.54,39.47,39.54,102200.0,33.4409,33.4578,33.3985,33.4578,102200.0
2014-04-25 11:50:00,39.53,39.66,39.52,39.65,94400.0,33.4493,33.5593,33.4409,33.5509,94400.0
2014-04-25 11:55:00,39.65,39.66,39.57,39.58,92600.0,33.5509,33.5593,33.4832,33.4916,92600.0
2014-04-25 12:00:00,39.57,39.59,39.5,39.54,66500.0,33.4832,33.5001,33.4239,33.4578,66500.0
2014-04-25 12:05:00,39.53,39.58,39.51,39.55,58000.0,33.4493,33.4916,33.4324,33.4662,58000.0
2014-04-25 12:10:00,39.55,39.64,39.55,39.59,52800.0,33.4662,33.5424,33.4662,33.5001,52800.0
2014-04-25 12:15:00,39.59,39.61,39.56,39.57,63300.0,33.5001,33.517,33.4747,33.4832,63300.0
2014-04-25 12:20:00,39.57,39.58,39.53,39.54,36600.0,33.4832,33.4916,33.4493,33.4578,36600.0
2014-04-25 12:25:00,39.54,39.57,39.54,39.55,75500.0,33.4578,33.4832,33.4578,33.4662,75500.0
2014-04-25 12:30:00,39.55,39.56,39.51,39.52,116000.0,33.4662,33.4747,33.4324,33.4409,116000.0
2014-04-25 12:35:00,39.51,39.54,39.5,39.52,85100.0,33.4324,33.4578,33.4239,33.4409,85100.0
2014-04-25 12:40:00,39.52,39.54,39.5,39.51,44700.0,33.4409,33.4578,33.4239,33.4324,44700.0
2014-04-25 12:45:00,39.51,39.53,39.49,39.52,86300.0,33.4324,33.4493,33.4155,33.4409,86300.0
2014-04-25 12:50:00,39.51,39.53,39.49,39.52,57700.0,33.4324,33.4493,33.4155,33.4409,57700.0
2014-04-25 12:55:00,39.51,39.53,39.49,39.53,79700.0,33.4324,33.4493,33.4155,33.4493,79700.0
2014-04-25 13:00:00,39.52,39.53,39.47,39.47,94300.0,33.4409,33.4493,33.3985,33.3985,94300.0
2014-04-25 13:05:00,39.47,39.51,39.46,39.51,49900.0,33.3985,33.4324,33.3901,33.4324,49900.0
2014-04-25 13:10:00,39.51,39.52,39.5,39.52,75700.0,33.4324,33.4409,33.4239,33.4409,75700.0
2014-04-25 13:15:00,39.51,39.53,39.48,39.5,58300.0,33.4324,33.4493,33.407,33.4239,58300.0
2014-04-25 13:20:00,39.5,39.5,39.44,39.47,139400.0,33.4239,33.4239,33.3732,33.3985,139400.0
2014-04-25 13:25:00,39.47,39.51,39.46,39.47,48100.0,33.3985,33.4324,33.3901,33.3985,48100.0
2014-04-25 13:30:00,39.46,39.48,39.44,39.47,99600.0,33.3901,33.407,33.3732,33.3985,99600.0
2014-04-25 13:35:00,39.47,39.49,39.44,39.46,81600.0,33.3985,33.4155,33.3732,33.3901,81600.0
2014-04-25 13:40:00,39.47,39.53,39.45,39.52,75900.0,33.3985,33.4493,33.3816,33.4409,75900.0
2014-04-25 13:45:00,39.52,39.56,39.51,39.52,63000.0,33.4409,33.4747,33.4324,33.4409,63000.0
2014-04-25 13:50:00,39.52,39.53,39.49,39.51,118100.0,33.4409,33.4493,33.4155,33.4324,118100.0
2014-04-25 13:55:00,39.52,39.58,39.52,39.55,92100.0,33.4409,33.4916,33.4409,33.4662,92100.0
2014-04-25 14:00:00,39.54,39.55,39.49,39.5,113000.0,33.4578,33.4662,33.4155,33.4239,113000.0
2014-04-25 14:05:00,39.5,39.54,39.49,39.52,65700.0,33.4239,33.4578,33.4155,33.4409,65700.0
2014-04-25 14:10:00,39.52,39.53,39.5,39.51,112000.0,33.4409,33.4493,33.4239,33.4324,112000.0
2014-04-25 14:15:00,39.51,39.51,39.45,39.48,60800.0,33.4324,33.4324,33.3816,33.407,60800.0
2014-04-25 14:20:00,39.49,39.5,39.45,39.5,168600.0,33.4155,33.4239,33.3816,33.4239,168600.0
2014-04-25 14:25:00,39.5,39.5,39.46,39.46,86000.0,33.4239,33.4239,33.3901,33.3901,86000.0
2014-04-25 14:30:00,39.46,39.47,39.42,39.43,90200.0,33.3901,33.3985,33.3562,33.3647,90200.0
2014-04-25 14:35:00,39.43,39.52,39.42,39.52,112900.0,33.3647,33.4409,33.3562,33.4409,112900.0
2014-04-25 14:40:00,39.51,39.52,39.47,39.48,63300.0,33.4324,33.4409,33.3985,33.407,63300.0
2014-04-25 14:45:00,39.48,39.5,39.46,39.48,65100.0,33.407,33.4239,33.3901,33.407,65100.0
2014-04-25 14:50:00,39.48,39.51,39.47,39.48,75500.0,33.407,33.4324,33.3985,33.407,75500.0
2014-04-25 14:55:00,39.48,39.48,39.42,39.44,81900.0,33.407,33.407,33.3562,33.3732,81900.0
2014-04-25 15:00:00,39.44,39.44,39.41,39.43,154800.0,33.3732,33.3732,33.3478,33.3647,154800.0
2014-04-25 15:05:00,39.44,39.45,39.42,39.43,99700.0,33.3732,33.3816,33.3562,33.3647,99700.0
2014-04-25 15:10:00,39.43,39.44,39.38,39.39,148900.0,33.3647,33.3732,33.3224,33.3309,148900.0
2014-04-25 15:15:00,39.39,39.45,39.38,39.41,152600.0,33.3309,33.3816,33.3224,33.3478,152600.0
2014-04-25 15:20:00,39.41,39.43,39.4,39.42,114100.0,33.3478,33.3647,33.3393,33.3562,114100.0
2014-04-25 15:25:00,39.41,39.5,39.41,39.48,196300.0,33.3478,33.4239,33.3478,33.407,196300.0
2014-04-25 15:30:00,39.48,39.51,39.42,39.46,177000.0,33.407,33.4324,33.3562,33.3901,177000.0
2014-04-25 15:35:00,39.47,39.49,39.45,39.47,360800.0,33.3985,33.4155,33.3816,33.3985,360800.0
2014-04-25 15:40:00,39.46,39.53,39.45,39.51,418800.0,33.3901,33.4493,33.3816,33.4324,418800.0
2014-04-25 15:45:00,39.51,39.61,39.5,39.57,434300.0,33.4324,33.517,33.4239,33.4832,434300.0
2014-04-25 15:50:00,39.56,39.57,39.5,39.54,329400.0,33.4747,33.4832,33.4239,33.4578,329400.0
2014-04-25 15:55:00,39.53,39.55,39.45,39.47,744100.0,33.4493,33.4662,33.3816,33.3985,744100.0
2014-04-28 09:30:00,39.75,39.95,39.7,39.84,392600.0,33.6355,33.8047,33.5932,33.7116,392600.0
2014-04-28 09:35:00,39.84,39.93,39.82,39.9,277100.0,33.7116,33.7878,33.6947,33.7624,277100.0
2014-04-28 09:40:00,39.9,39.91,39.8,39.87,240700.0,33.7624,33.7709,33.6778,33.737,240700.0
2014-04-28 09:45:00,39.88,39.9,39.83,39.83,267100.0,33.7455,33.7624,33.7032,33.7032,267100.0
2014-04-28 09:50:00,39.83,39.98,39.79,39.96,272300.0,33.7032,33.8301,33.6693,33.8132,272300.0
2014-04-28 09:55:00,39.96,40.04,39.89,39.89,276400.0,33.8132,33.8809,33.7539,33.7539,276400.0
2014-04-28 10:00:00,39.9,39.93,39.67,39.71,317200.0,33.7624,33.7878,33.5678,33.6016,317200.0
2014-04-28 10:05:00,39.72,39.79,39.65,39.79,288400.0,33.6101,33.6693,33.5509,33.6693,288400.0
2014-04-28 10:10:00,39.79,39.81,39.73,39.8,122100.0,33.6693,33.6862,33.6185,33.6778,122100.0
2014-04-28 10:15:00,39.8,39.87,39.77,39.87,215200.0,33.6778,33.737,33.6524,33.737,215200.0
2014-04-28 10:20:00,39.85,39.89,39.82,39.87,97200.0,33.7201,33.7539,33.6947,33.737,97200.0
2014-04-28 10:25:00,39.86,39.91,39.83,39.87,151100.0,33.7286,33.7709,33.7032,33.737,151100.0
2014-04-28 10:30:00,39.87,39.91,39.85,39.89,199000.0,33.737,33.7709,33.7201,33.7539,199000.0
2014-04-28 10:35:00,39.89,39.9,39.8,39.83,141700.0,33.7539,33.7624,33.6778,33.7032,141700.0
2014-04-28 10:40:00,39.83,39.88,39.82,39.88,155500.0,33.7032,33.7455,33.6947,33.7455,155500.0
2014-04-28 10:45:00,39.89,39.9,39.85,39.87,116100.0,33.7539,33.7624,33.7201,33.737,116100.0
2014-04-28 10:50:00,39.87,39.9,39.84,39.88,124400.0,33.737,33.7624,33.7116,33.7455,124400.0
2014-04-28 10:55:00,39.88,39.92,39.88,39.91,376400.0,33.7455,33.7793,33.7455,33.7709,376400.0
2014-04-28 11:00:00,39.91,39.98,39.89,39.98,337200.0,33.7709,33.8301,33.7539,33.8301,337200.0
2014-04-28 11:05:00,39.98,40.0,39.9,39.94,173600.0,33.8301,33.847,33.7624,33.7962,173600.0
2014-04-28 11:10:00,39.94,39.94,39.81,39.82,179700.0,33.7962,33.7962,33.6862,33.6947,179700.0
2014-04-28 11:15:00,39.82,39.91,39.82,39.91,256300.0,33.6947,33.7709,33.6947,33.7709,256300.0
2014-04-28 11:20:00,39.91,39.93,39.85,39.87,121400.0,33.7709,33.7878,33.7201,33.737,121400.0
2014-04-28 11:25:00,39.87,39.91,39.83,39.85,147300.0,33.737,33.7709,33.7032,33.7201,147300.0
2014-04-28 11:30:00,39.85,39.88,39.81,39.83,83800.0,33.7201,33.7455,33.6862,33.7032,83800.0
2014-04-28 11:35:00,39.84,39.93,39.84,39.89,93700.0,33.7116,33.7878,33.7116,33.7539,93700.0
2014-04-28 11:40:00,39.89,39.9,39.83,39.86,173300.0,33.7539,33.7624,33.7032,33.7286,173300.0
2014-04-28 11:45:00,39.85,39.9,39.82,39.85,206900.0,33.7201,33.7624,33.6947,33.7201,206900.0
2014-04-28 11:50:00,39.86,39.91,39.81,39.83,274100.0,33.7286,33.7709,33.6862,33.7032,274100.0
2014-04-28 11:55:00,39.83,39.83,39.67,39.72,152500.0,33.7032,33.7032,33.5678,33.6101,152500.0
2014-04-28 12:00:00,39.71,39.81,39.7,39.79,118800.0,33.6016,33.6862,33.5932,33.6693,118800.0
2014-04-28 12:05:00,39.79,39.8,39.73,39.76,131600.0,33.6693,33.6778,33.6185,33.6439,131600.0
2014-04-28 12:10:00,39.76,39.85,39.74,39.82,146500.0,33.6439,33.7201,33.627,33.6947,146500.0
2014-04-28 12:15:00,39.82,39.86,39.78,39.8,93300.0,33.6947,33.7286,33.6609,33.6778,93300.0
2014-04-28 12:20:00,39.8,39.8,39.76,39.78,97100.0,33.6778,33.6778,33.6439,33.6609,97100.0
2014-04-28 12:25:00,39.78,39.87,39.77,39.86,152900.0,33.6609,33.737,33.6524,33.7286,152900.0
2014-04-28 12:30:00,39.87,39.97,39.86,39.97,152300.0,33.737,33.8216,33.7286,33.8216,152300.0
2014-04-28 12:35:00,39.97,39.97,39.89,39.9,209700.0,33.8216,33.8216,33.7539,33.7624,209700.0
2014-04-28 12:40:00,39.9,40.02,39.9,39.99,153600.0,33.7624,33.8639,33.7624,33.8386,153600.0
2014-04-28 12:45:00,40.0,40.04,39.99,40.01,116500.0,33.847,33.8809,33.8386,33.8555,116500.0
2014-04-28 12:50:00,40.02,40.03,39.93,39.97,141700.0,33.8639,33.8724,33.7878,33.8216,141700.0
2014-04-28 12:55:00,39.97,39.97,39.93,39.95,111800.0,33.8216,33.8216,33.7878,33.8047,111800.0
2014-04-28 13:00:00,39.96,39.96,39.85,39.86,184600.0,33.8132,33.8132,33.7201,33.7286,184600.0
2014-04-28 13:05:00,39.85,39.89,39.84,39.88,219400.0,33.7201,33.7539,33.7116,33.7455,219400.0
2014-04-28 13:10:00,39.87,39.91,39.84,39.85,205200.0,33.737,33.7709,33.7116,33.7201,205200.0
2014-04-28 13:15:00,39.85,39.86,39.78,39.84,178100.0,33.7201,33.7286,33.6609,33.7116,178100.0
2014-04-28 13:20:00,39.85,39.85,39.77,39.82,273500.0,33.7201,33.7201,33.6524,33.6947,273500.0
2014-04-28 13:25:00,39.82,39.88,39.8,39.85,451400.0,33.6947,33.7455,33.6778,33.7201,451400.0
2014-04-28 13:30:00,39.85,39.87,39.78,39.86,334200.0,33.7201,33.737,33.6609,33.7286,334200.0
2014-04-28 13:35:00,39.86,39.91,39.83,39.88,203800.0,33.7286,33.7709,33.7032,33.7455,203800.0
2014-04-28 13:40:00,39.89,39.93,39.87,39.92,76800.0,33.7539,33.7878,33.737,33.7793,76800.0
2014-04-28 13:45:00,39.92,39.96,39.87,39.96,188700.0,33.7793,33.8132,33.737,33.8132,188700.0
2014-04-28 13:50:00,39.95,40.04,39.94,39.95,257400.0,33.8047,33.8809,33.7962,33.8047,257400.0
2014-04-28 13:55:00,39.95,39.97,39.85,39.89,89300.0,33.8047,33.8216,33.7201,33.7539,89300.0
2014-04-28 14:00:00,39.89,39.91,39.82,39.88,108700.0,33.7539,33.7709,33.6947,33.7455,108700.0
2014-04-28 14:05:00,39.87,39.98,39.84,39.97,254500.0,33.737,33.8301,33.7116,33.8216,254500.0
2014-04-28 14:10:00,39.97,40.05,39.97,40.05,167500.0,33.8216,33.8893,33.8216,33.8893,167500.0
2014-04-28 14:15:00,40.05,40.05,40.01,40.02,198300.0,33.8893,33.8893,33.8555,33.8639,198300.0
2014-04-28 14:20:00,40.02,40.09,40.02,40.04,128200.0,33.8639,33.9232,33.8639,33.8809,128200.0
2014-04-28 14:25:00,40.04,40.06,40.02,40.05,116300.0,33.8809,33.8978,33.8639,33.8893,116300.0
2014-04-28 14:30:00,40.06,40.08,40.02,40.08,135000.0,33.8978,33.9147,33.8639,33.9147,135000.0
2014-04-28 14:35:00,40.07,40.09,40.05,40.05,109800.0,33.9062,33.9232,33.8893,33.8893,109800.0
2014-04-28 14:40:00,40.05,40.06,39.97,39.99,182300.0,33.8893,33.8978,33.8216,33.8386,182300.0
2014-04-28 14:45:00,39.99,40.1,39.97,40.08,158900.0,33.8386,33.9316,33.8216,33.9147,158900.0
2014-04-28 14:50:00,40.08,40.1,40.06,40.08,127300.0,33.9147,33.9316,33.8978,33.9147,127300.0
2014-04-28 14:55:00,40.08,40.09,40.01,40.01,102800.0,33.9147,33.9232,33.8555,33.8555,102800.0
2014-04-28 15:00:00,40.01,40.08,40.01,40.07,192200.0,33.8555,33.9147,33.8555,33.9062,192200.0
2014-04-28 15:05:00,40.06,40.13,40.03,40.12,126500.0,33.8978,33.957,33.8724,33.9486,126500.0
2014-04-28 15:10:00,40.12,40.2,40.11,40.19,138100.0,33.9486,34.0163,33.9401,34.0078,138100.0
2014-04-28 15:15:00,40.18,40.23,40.14,40.23,224300.0,33.9993,34.0416,33.9655,34.0416,224300.0
2014-04-28 15:20:00,40.22,40.26,40.18,40.23,440600.0,34.0332,34.067,33.9993,34.0416,440600.0
2014-04-28 15:25:00,40.23,40.28,40.21,40.23,320300.0,34.0416,34.0839,34.0247,34.0416,320300.0
2014-04-28 15:30:00,40.23,40.28,40.21,40.22,402400.0,34.0416,34.0839,34.0247,34.0332,402400.0
2014-04-28 15:35:00,40.22,40.28,40.22,40.26,359500.0,34.0332,34.0839,34.0332,34.067,359500.0
2014-04-28 15:40:00,40.27,40.27,40.18,40.23,359200.0,34.0755,34.0755,33.9993,34.0416,359200.0
2014-04-28 15:45:00,40.22,40.25,40.17,40.2,684600.0,34.0332,34.0586,33.9909,34.0163,684600.0
2014-04-28 15:50:00,40.19,40.24,40.18,40.2,407900.0,34.0078,34.0501,33.9993,34.0163,407900.0
2014-04-28 15:55:00,40.19,40.2,40.12,40.14,1177700.0,34.0078,34.0163,33.9486,33.9655,1177700.0
2014-04-29 09:30:00,40.25,40.36,40.11,40.3,391400.0,34.0586,34.1516,33.9401,34.1009,391400.0
2014-04-29 09:35:00,40.31,40.4,40.24,40.36,367100.0,34.1093,34.1855,34.0501,34.1516,367100.0
2014-04-29 09:40:00,40.35,40.61,40.34,40.59,521300.0,34.1432,34.3632,34.1347,34.3463,521300.0
2014-04-29 09:45:00,40.59,40.61,40.45,40.48,147400.0,34.3463,34.3632,34.2278,34.2532,147400.0
2014-04-29 09:50:00,40.48,40.54,40.46,40.5,127600.0,34.2532,34.304,34.2363,34.2701,127600.0
2014-04-29 09:55:00,40.5,40.57,40.33,40.33,170600.0,34.2701,34.3293,34.1263,34.1263,170600.0
2014-04-29 10:00:00,40.33,40.46,40.33,40.39,221200.0,34.1263,34.2363,34.1263,34.177,221200.0
2014-04-29 10:05:00,40.4,40.44,40.27,40.28,165100.0,34.1855,34.2193,34.0755,34.0839,165100.0
2014-04-29 10:10:00,40.28,40.33,40.24,40.28,188700.0,34.0839,34.1263,34.0501,34.0839,188700.0
2014-04-29 10:15:00,40.28,40.39,40.24,40.36,238700.0,34.0839,34.177,34.0501,34.1516,238700.0
2014-04-29 10:20:00,40.37,40.41,40.34,40.35,66000.0,34.1601,34.1939,34.1347,34.1432,66000.0
2014-04-29 10:25:00,40.36,40.36,40.26,40.29,94000.0,34.1516,34.1516,34.067,34.0924,94000.0
2014-04-29 10:30:00,40.29,40.38,40.27,40.36,68100.0,34.0924,34.1686,34.0755,34.1516,68100.0
2014-04-29 10:35:00,40.37,40.38,40.32,40.35,221400.0,34.1601,34.1686,34.1178,34.1432,221400.0
2014-04-29 10:40:00,40.35,40.4,40.33,40.38,258100.0,34.1432,34.1855,34.1263,34.1686,258100.0
2014-04-29 10:45:00,40.38,40.39,40.32,40.37,197200.0,34.1686,34.177,34.1178,34.1601,197200.0
2014-04-29 10:50:00,40.36,40.36,40.32,40.35,200500.0,34.1516,34.1516,34.1178,34.1432,200500.0
2014-04-29 10:55:00,40.35,40.36,40.31,40.32,290300.0,34.1432,34.1516,34.1093,34.1178,290300.0
2014-04-29 11:00:00,40.31,40.36,40.3,40.3,96800.0,34.1093,34.1516,34.1009,34.1009,96800.0
2014-04-29 11:05:00,40.3,40.3,40.25,40.3,97100.0,34.1009,34.1009,34.0586,34.1009,97100.0
2014-04-29 11:10:00,40.3,40.3,40.18,40.18,139500.0,34.1009,34.1009,33.9993,33.9993,139500.0
2014-04-29 11:15:00,40.19,40.23,40.18,40.23,146700.0,34.0078,34.0416,33.9993,34.0416,146700.0
2014-04-29 11:20:00,40.23,40.25,40.2,40.24,108700.0,34.0416,34.0586,34.0163,34.0501,108700.0
2014-04-29 11:25:00,40.25,40.3,40.24,40.29,112400.0,34.0586,34.1009,34.0501,34.0924,112400.0
2014-04-29 11:30:00,40.29,40.3,40.27,40.28,95400.0,34.0924,34.1009,34.0755,34.0839,95400.0
2014-04-29 11:35:00,40.29,40.33,40.25,40.29,107500.0,34.0924,34.1263,34.0586,34.0924,107500.0
2014-04-29 11:40:00,40.29,40.34,40.27,40.34,124000.0,34.0924,34.1347,34.0755,34.1347,124000.0
2014-04-29 11:45:00,40.34,40.34,40.28,40.28,150700.0,34.1347,34.1347,34.0839,34.0839,150700.0
2014-04-29 11:50:00,40.28,40.29,40.23,40.23,135700.0,34.0839,34.0924,34.0416,34.0416,135700.0
2014-04-29 11:55:00,40.23,40.26,40.23,40.24,98500.0,34.0416,34.067,34.0416,34.0501,98500.0
2014-04-29 12:00:00,40.25,40.25,40.22,40.23,92100.0,34.0586,34.0586,34.0332,34.0416,92100.0
2014-04-29 12:05:00,40.23,40.28,40.21,40.27,121300.0,34.0416,34.0839,34.0247,34.0755,121300.0
2014-04-29 12:10:00,40.27,40.3,40.26,40.3,80000.0,34.0755,34.1009,34.067,34.1009,80000.0
2014-04-29 12:15:00,40.3,40.32,40.26,40.32,104100.0,34.1009,34.1178,34.067,34.1178,104100.0
2014-04-29 12:20:00,40.32,40.35,40.25,40.34,1047500.0,34.1178,34.1432,34.0586,34.1347,1047500.0
2014-04-29 12:25:00,40.34,40.36,40.31,40.34,104700.0,34.1347,34.1516,34.1093,34.1347,104700.0
2014-04-29 12:30:00,40.34,40.36,40.29,40.33,159500.0,34.1347,34.1516,34.0924,34.1263,159500.0
2014-04-29 12:35:00,40.34,40.34,40.29,40.3,75700.0,34.1347,34.1347,34.0924,34.1009,75700.0
2014-04-29 12:40:00,40.31,40.35,40.3,40.35,59800.0,34.1093,34.1432,34.1009,34.1432,59800.0
2014-04-29 12:45:00,40.34,40.35,40.29,40.29,90600.0,34.1347,34.1432,34.0924,34.0924,90600.0
2014-04-29 12:50:00,40.3,40.35,40.29,40.34,156400.0,34.1009,34.1432,34.0924,34.1347,156400.0
2014-04-29 12:55:00,40.34,40.34,40.3,40.32,69400.0,34.1347,34.1347,34.1009,34.1178,69400.0
2014-04-29 13:00:00,40.32,40.32,40.29,40.29,45000.0,34.1178,34.1178,34.0924,34.0924,45000.0
2014-04-29 13:05:00,40.29,40.3,40.24,40.26,92600.0,34.0924,34.1009,34.0501,34.067,92600.0
2014-04-29 13:10:00,40.25,40.26,40.17,40.18,98400.0,34.0586,34.067,33.9909,33.9993,98400.0
2014-04-29 13:15:00,40.18,40.2,40.15,40.17,79300.0,33.9993,34.0163,33.9739,33.9909,79300.0
2014-04-29 13:20:00,40.17,40.23,40.13,40.23,130800.0,33.9909,34.0416,33.957,34.0416,130800.0
2014-04-29 13:25:00,40.23,40.29,40.22,40.25,227700.0,34.0416,34.0924,34.0332,34.0586,227700.0
2014-04-29 13:30:00,40.25,40.26,40.22,40.24,89100.0,34.0586,34.067,34.0332,34.0501,89100.0
2014-04-29 13:35:00,40.24,40.26,40.22,40.23,72400.0,34.0501,34.067,34.0332,34.0416,72400.0
2014-04-29 13:40:00,40.23,40.23,40.19,40.21,106300.0,34.0416,34.0416,34.0078,34.0247,106300.0
2014-04-29 13:45:00,40.21,40.21,40.16,40.19,135700.0,34.0247,34.0247,33.9824,34.0078,135700.0
2014-04-29 13:50:00,40.2,40.23,40.2,40.21,73200.0,34.0163,34.0416,34.0163,34.0247,73200.0
2014-04-29 13:55:00,40.21,40.23,40.18,40.21,132400.0,34.0247,34.0416,33.9993,34.0247,132400.0
2014-04-29 14:00:00,40.21,40.22,40.18,40.2,159200.0,34.0247,34.0332,33.9993,34.0163,159200.0
2014-04-29 14:05:00,40.19,40.22,40.18,40.22,71700.0,34.0078,34.0332,33.9993,34.0332,71700.0
2014-04-29 14:10:00,40.21,40.22,40.17,40.18,91500.0,34.0247,34.0332,33.9909,33.9993,91500.0
2014-04-29 14:15:00,40.18,40.19,40.14,40.14,122800.0,33.9993,34.0078,33.9655,33.9655,122800.0
2014-04-29 14:20:00,40.14,40.17,40.13,40.16,124900.0,33.9655,33.9909,33.957,33.9824,124900.0
2014-04-29 14:25:00,40.14,40.18,40.14,40.16,79900.0,33.9655,33.9993,33.9655,33.9824,79900.0
2014-04-29 14:30:00,40.16,40.18,40.15,40.16,54600.0,33.9824,33.9993,33.9739,33.9824,54600.0
2014-04-29 14:35:00,40.16,40.18,40.15,40.18,62500.0,33.9824,33.9993,33.9739,33.9993,62500.0
2014-04-29 14:40:00,40.18,40.18,40.15,40.16,73300.0,33.9993,33.9993,33.9739,33.9824,73300.0
2014-04-29 14:45:00,40.16,40.17,40.13,40.14,176500.0,33.9824,33.9909,33.957,33.9655,176500.0
2014-04-29 14:50:00,40.15,40.15,40.12,40.13,138400.0,33.9739,33.9739,33.9486,33.957,138400.0
2014-04-29 14:55:00,40.13,40.13,40.09,40.1,264700.0,33.957,33.957,33.9232,33.9316,264700.0
2014-04-29 15:00:00,40.1,40.13,40.09,40.1,143200.0,33.9316,33.957,33.9232,33.9316,143200.0
2014-04-29 15:05:00,40.1,40.13,40.1,40.12,155200.0,33.9316,33.957,33.9316,33.9486,155200.0
2014-04-29 15:10:00,40.12,40.14,40.11,40.14,216800.0,33.9486,33.9655,33.9401,33.9655,216800.0
2014-04-29 15:15:00,40.14,40.19,40.13,40.19,102100.0,33.9655,34.0078,33.957,34.0078,102100.0
2014-04-29 15:20:00,40.18,40.19,40.14,40.15,147700.0,33.9993,34.0078,33.9655,33.9739,147700.0
2014-04-29 15:25:00,40.16,40.17,40.13,40.16,129200.0,33.9824,33.9909,33.957,33.9824,129200.0
2014-04-29 15:30:00,40.16,40.17,40.12,40.14,238800.0,33.9824,33.9909,33.9486,33.9655,238800.0
2014-04-29 15:35:00,40.13,40.14,40.07,40.07,315000.0,33.957,33.9655,33.9062,33.9062,315000.0
2014-04-29 15:40:00,40.08,40.13,40.08,40.09,245500.0,33.9147,33.957,33.9147,33.9232,245500.0
2014-04-29 15:45:00,40.09,40.16,40.07,40.16,353500.0,33.9232,33.9824,33.9062,33.9824,353500.0
2014-04-29 15:50:00,40.16,40.17,40.14,40.16,310000.0,33.9824,33.9909,33.9655,33.9824,310000.0
2014-04-29 15:55:00,40.15,40.16,40.11,40.11,985700.0,33.9739,33.9824,33.9401,33.9401,985700.0
2014-04-30 09:30:00,40.09,40.19,40.02,40.15,275800.0,33.9232,34.0078,33.8639,33.9739,275800.0
2014-04-30 09:35:00,40.15,40.2,40.09,40.19,187300.0,33.9739,34.0163,33.9232,34.0078,187300.0
2014-04-30 09:40:00,40.19,40.21,40.11,40.19,138600.0,34.0078,34.0247,33.9401,34.0078,138600.0
2014-04-30 09:45:00,40.19,40.36,40.19,40.3,390500.0,34.0078,34.1516,34.0078,34.1009,390500.0
2014-04-30 09:50:00,40.3,40.4,40.21,40.24,334400.0,34.1009,34.1855,34.0247,34.0501,334400.0
2014-04-30 09:55:00,40.23,40.38,40.19,40.36,145700.0,34.0416,34.1686,34.0078,34.1516,145700.0
2014-04-30 10:00:00,40.36,40.41,40.31,40.41,214800.0,34.1516,34.1939,34.1093,34.1939,214800.0
2014-04-30 10:05:00,40.4,40.48,40.39,40.44,387300.0,34.1855,34.2532,34.177,34.2193,387300.0
2014-04-30 10:10:00,40.44,40.49,40.4,40.46,200500.0,34.2193,34.2616,34.1855,34.2363,200500.0
2014-04-30 10:15:00,40.47,40.54,40.44,40.52,226900.0,34.2447,34.304,34.2193,34.287,226900.0
2014-04-30 10:20:00,40.52,40.53,40.46,40.5,228000.0,34.287,34.2955,34.2363,34.2701,228000.0
2014-04-30 10:25:00,40.5,40.51,40.46,40.46,156000.0,34.2701,34.2786,34.2363,34.2363,156000.0
2014-04-30 10:30:00,40.47,40.51,40.45,40.47,422000.0,34.2447,34.2786,34.2278,34.2447,422000.0
2014-04-30 10:35:00,40.47,40.5,40.44,40.5,233000.0,34.2447,34.2701,34.2193,34.2701,233000.0
2014-04-30 10:40:00,40.49,40.51,40.47,40.49,210600.0,34.2616,34.2786,34.2447,34.2616,210600.0
2014-04-30 10:45:00,40.48,40.5,40.44,40.49,110100.0,34.2532,34.2701,34.2193,34.2616,110100.0
2014-04-30 10:50:00,40.49,40.55,40.48,40.54,233800.0,34.2616,34.3124,34.2532,34.304,233800.0
2014-04-30 10:55:00,40.55,40.55,40.51,40.51,104400.0,34.3124,34.3124,34.2786,34.2786,104400.0
2014-04-30 11:00:00,40.51,40.55,40.51,40.54,72900.0,34.2786,34.3124,34.2786,34.304,72900.0
2014-04-30 11:05:00,40.55,40.55,40.5,40.52,84300.0,34.3124,34.3124,34.2701,34.287,84300.0
2014-04-30 11:10:00,40.52,40.52,40.48,40.51,94000.0,34.287,34.287,34.2532,34.2786,94000.0
2014-04-30 11:15:00,40.5,40.55,40.49,40.54,177300.0,34.2701,34.3124,34.2616,34.304,177300.0
2014-04-30 11:20:00,40.53,40.54,40.5,40.52,101100.0,34.2955,34.304,34.2701,34.287,101100.0
2014-04-30 11:25:00,40.52,40.55,40.52,40.55,49900.0,34.287,34.3124,34.287,34.3124,49900.0
2014-04-30 11:30:00,40.55,40.59,40.54,40.55,117300.0,34.3124,34.3463,34.304,34.3124,117300.0
2014-04-30 11:35:00,40.55,40.59,40.51,40.59,80600.0,34.3124,34.3463,34.2786,34.3463,80600.0
2014-04-30 11:40:00,40.59,40.6,40.57,40.59,70600.0,34.3463,34.3547,34.3293,34.3463,70600.0
2014-04-30 11:45:00,40.59,40.6,40.56,40.58,69900.0,34.3463,34.3547,34.3209,34.3378,69900.0
2014-04-30 11:50:00,40.58,40.6,40.57,40.59,99000.0,34.3378,34.3547,34.3293,34.3463,99000.0
2014-04-30 11:55:00,40.6,40.6,40.56,40.59,119100.0,34.3547,34.3547,34.3209,34.3463,119100.0
2014-04-30 12:00:00,40.59,40.6,40.58,40.59,62200.0,34.3463,34.3547,34.3378,34.3463,62200.0
2014-04-30 12:05:00,40.6,40.7,40.58,40.7,363100.0,34.3547,34.4393,34.3378,34.4393,363100.0
2014-04-30 12:10:00,40.7,40.75,40.68,40.75,157100.0,34.4393,34.4816,34.4224,34.4816,157100.0
2014-04-30 12:15:00,40.74,40.75,40.66,40.72,104200.0,34.4732,34.4816,34.4055,34.4563,104200.0
2014-04-30 12:20:00,40.72,40.76,40.71,40.76,244400.0,34.4563,34.4901,34.4478,34.4901,244400.0
2014-04-30 12:25:00,40.76,40.77,40.69,40.71,159900.0,34.4901,34.4986,34.4309,34.4478,159900.0
2014-04-30 12:30:00,40.71,40.72,40.66,40.72,103000.0,34.4478,34.4563,34.4055,34.4563,103000.0
2014-04-30 12:35:00,40.72,40.72,40.67,40.7,81900.0,34.4563,34.4563,34.414,34.4393,81900.0
2014-04-30 12:40:00,40.71,40.75,40.67,40.67,150800.0,34.4478,34.4816,34.414,34.414,150800.0
2014-04-30 12:45:00,40.68,40.73,40.68,40.73,54800.0,34.4224,34.4647,34.4224,34.4647,54800.0
2014-04-30 12:50:00,40.73,40.76,40.72,40.72,100600.0,34.4647,34.4901,34.4563,34.4563,100600.0
2014-04-30 12:55:00,40.72,40.76,40.72,40.75,87000.0,34.4563,34.4901,34.4563,34.4816,87000.0
2014-04-30 13:00:00,40.74,40.77,40.71,40.76,119000.0,34.4732,34.4986,34.4478,34.4901,119000.0
2014-04-30 13:05:00,40.76,40.79,40.76,40.78,66000.0,34.4901,34.5155,34.4901,34.507,66000.0
2014-04-30 13:10:00,40.78,40.78,40.76,40.77,64500.0,34.507,34.507,34.4901,34.4986,64500.0
2014-04-30 13:15:00,40.77,40.8,40.76,40.76,104300.0,34.4986,34.524,34.4901,34.4901,104300.0
2014-04-30 13:20:00,40.77,40.83,40.76,40.81,136800.0,34.4986,34.5493,34.4901,34.5324,136800.0
2014-04-30 13:25:00,40.82,40.83,40.77,40.77,153200.0,34.5409,34.5493,34.4986,34.4986,153200.0
2014-04-30 13:30:00,40.77,40.79,40.75,40.79,45300.0,34.4986,34.5155,34.4816,34.5155,45300.0
2014-04-30 13:35:00,40.79,40.8,40.74,40.75,114600.0,34.5155,34.524,34.4732,34.4816,114600.0
2014-04-30 13:40:00,40.75,40.75,40.73,40.75,75500.0,34.4816,34.4816,34.4647,34.4816,75500.0
2014-04-30 13:45:00,40.74,40.76,40.73,40.73,73200.0,34.4732,34.4901,34.4647,34.4647,73200.0
2014-04-30 13:50:00,40.73,40.76,40.73,40.75,43600.0,34.4647,34.4901,34.4647,34.4816,43600.0
2014-04-30 13:55:00,40.75,40.77,40.64,40.66,135000.0,34.4816,34.4986,34.3886,34.4055,135000.0
2014-04-30 14:00:00,40.68,40.85,40.6,40.83,230200.0,34.4224,34.5663,34.3547,34.5493,230200.0
2014-04-30 14:05:00,40.82,40.83,40.62,40.78,221600.0,34.5409,34.5493,34.3716,34.507,221600.0
2014-04-30 14:10:00,40.78,40.78,40.7,40.73,180800.0,34.507,34.507,34.4393,34.4647,180800.0
2014-04-30 14:15:00,40.73,40.79,40.72,40.76,119600.0,34.4647,34.5155,34.4563,34.4901,119600.0
2014-04-30 14:20:00,40.75,40.77,40.72,40.77,128600.0,34.4816,34.4986,34.4563,34.4986,128600.0
2014-04-30 14:25:00,40.77,40.8,40.73,40.75,138300.0,34.4986,34.524,34.4647,34.4816,138300.0
2014-04-30 14:30:00,40.76,40.8,40.75,40.78,93100.0,34.4901,34.524,34.4816,34.507,93100.0
2014-04-30 14:35:00,40.78,40.8,40.73,40.74,241900.0,34.507,34.524,34.4647,34.4732,241900.0
2014-04-30 14:40:00,40.74,40.79,40.73,40.76,137500.0,34.4732,34.5155,34.4647,34.4901,137500.0
2014-04-30 14:45:00,40.76,40.89,40.76,40.88,234300.0,34.4901,34.6001,34.4901,34.5917,234300.0
2014-04-30 14:50:00,40.89,40.9,40.85,40.85,193700.0,34.6001,34.6086,34.5663,34.5663,193700.0
2014-04-30 14:55:00,40.85,40.89,40.82,40.84,133600.0,34.5663,34.6001,34.5409,34.5578,133600.0
2014-04-30 15:00:00,40.84,40.89,40.82,40.85,161700.0,34.5578,34.6001,34.5409,34.5663,161700.0
2014-04-30 15:05:00,40.85,40.9,40.82,40.86,216100.0,34.5663,34.6086,34.5409,34.5747,216100.0
2014-04-30 15:10:00,40.86,40.9,40.85,40.85,162100.0,34.5747,34.6086,34.5663,34.5663,162100.0
2014-04-30 15:15:00,40.86,40.87,40.8,40.86,177800.0,34.5747,34.5832,34.524,34.5747,177800.0
2014-04-30 15:20:00,40.85,40.86,40.81,40.83,198800.0,34.5663,34.5747,34.5324,34.5493,198800.0
2014-04-30 15:25:00,40.82,40.9,40.82,40.89,209200.0,34.5409,34.6086,34.5409,34.6001,209200.0
2014-04-30 15:30:00,40.89,40.93,40.88,40.91,282600.0,34.6001,34.634,34.5917,34.617,282600.0
2014-04-30 15:35:00,40.92,40.93,40.86,40.92,213500.0,34.6255,34.634,34.5747,34.6255,213500.0
2014-04-30 15:40:00,40.91,40.93,40.88,40.9,305900.0,34.617,34.634,34.5917,34.6086,305900.0
2014-04-30 15:45:00,40.91,40.91,40.8,40.85,504700.0,34.617,34.617,34.524,34.5663,504700.0
2014-04-30 15:50:00,40.85,40.91,40.84,40.88,461500.0,34.5663,34.617,34.5578,34.5917,461500.0
2014-04-30 15:55:00,40.88,40.91,40.84,40.88,910400.0,34.5917,34.617,34.5578,34.5917,910400.0
2014-05-01 09:30:00,40.72,40.8,40.64,40.74,421000.0,34.4563,34.524,34.3886,34.4732,421000.0
2014-05-01 09:35:00,40.73,40.95,40.71,40.94,128800.0,34.4647,34.6509,34.4478,34.6424,128800.0
2014-05-01 09:40:00,40.94,41.1,40.93,41.07,376600.0,34.6424,34.7778,34.634,34.7524,376600.0
2014-05-01 09:45:00,41.07,41.12,41.03,41.08,249800.0,34.7524,34.7947,34.7186,34.7609,249800.0
2014-05-01 09:50:00,41.08,41.11,41.01,41.04,246800.0,34.7609,34.7863,34.7017,34.727,246800.0
2014-05-01 09:55:00,41.04,41.13,40.94,41.02,186300.0,34.727,34.8032,34.6424,34.7101,186300.0
2014-05-01 10:00:00,41.04,41.12,41.01,41.12,196400.0,34.727,34.7947,34.7017,34.7947,196400.0
2014-05-01 10:05:00,41.11,41.19,41.06,41.09,217000.0,34.7863,34.854,34.744,34.7693,217000.0
2014-05-01 10:10:00,41.09,41.1,40.94,40.94,142300.0,34.7693,34.7778,34.6424,34.6424,142300.0
2014-05-01 10:15:00,40.96,41.03,40.91,40.95,127400.0,34.6593,34.7186,34.617,34.6509,127400.0
2014-05-01 10:20:00,40.96,41.02,40.93,41.01,129600.0,34.6593,34.7101,34.634,34.7017,129600.0
2014-05-01 10:25:00,41.02,41.07,40.99,41.04,85500.0,34.7101,34.7524,34.6847,34.727,85500.0
2014-05-01 10:30:00,41.03,41.09,41.01,41.09,102200.0,34.7186,34.7693,34.7017,34.7693,102200.0
2014-05-01 10:35:00,41.07,41.09,40.99,41.0,163700.0,34.7524,34.7693,34.6847,34.6932,163700.0
2014-05-01 10:40:00,41.0,41.09,41.0,41.07,72500.0,34.6932,34.7693,34.6932,34.7524,72500.0
2014-05-01 10:45:00,41.06,41.09,41.03,41.08,130000.0,34.744,34.7693,34.7186,34.7609,130000.0
2014-05-01 10:50:00,41.08,41.12,41.05,41.07,108800.0,34.7609,34.7947,34.7355,34.7524,108800.0
2014-05-01 10:55:00,41.07,41.09,41.02,41.02,128600.0,34.7524,34.7693,34.7101,34.7101,128600.0
2014-05-01 11:00:00,41.02,41.07,41.02,41.05,177200.0,34.7101,34.7524,34.7101,34.7355,177200.0
2014-05-01 11:05:00,41.05,41.06,40.98,40.99,211700.0,34.7355,34.744,34.6763,34.6847,211700.0
2014-05-01 11:10:00,40.99,41.04,40.99,41.02,150500.0,34.6847,34.727,34.6847,34.7101,150500.0
2014-05-01 11:15:00,41.01,41.03,40.99,41.02,110800.0,34.7017,34.7186,34.6847,34.7101,110800.0
2014-05-01 11:20:00,41.02,41.04,40.99,41.02,165900.0,34.7101,34.727,34.6847,34.7101,165900.0
2014-05-01 11:25:00,41.02,41.07,41.02,41.04,111900.0,34.7101,34.7524,34.7101,34.727,111900.0
2014-05-01 11:30:00,41.04,41.08,41.03,41.06,245200.0,34.727,34.7609,34.7186,34.744,245200.0
2014-05-01 11:35:00,41.05,41.1,41.05,41.08,110200.0,34.7355,34.7778,34.7355,34.7609,110200.0
2014-05-01 11:40:00,41.09,41.14,41.08,41.1,258900.0,34.7693,34.8117,34.7609,34.7778,258900.0
2014-05-01 11:45:00,41.1,41.13,41.09,41.12,123100.0,34.7778,34.8032,34.7693,34.7947,123100.0
2014-05-01 11:50:00,41.12,41.12,41.05,41.09,67300.0,34.7947,34.7947,34.7355,34.7693,67300.0
2014-05-01 11:55:00,41.09,41.11,40.99,41.0,96500.0,34.7693,34.7863,34.6847,34.6932,96500.0
2014-05-01 12:00:00,40.99,41.05,40.97,41.05,87700.0,34.6847,34.7355,34.6678,34.7355,87700.0
2014-05-01 12:05:00,41.05,41.09,41.04,41.09,62800.0,34.7355,34.7693,34.727,34.7693,62800.0
2014-05-01 12:10:00,41.1,41.11,41.07,41.08,94400.0,34.7778,34.7863,34.7524,34.7609,94400.0
2014-05-01 12:15:00,41.09,41.12,41.02,41.02,878900.0,34.7693,34.7947,34.7101,34.7101,878900.0
2014-05-01 12:20:00,41.02,41.03,40.99,41.0,80100.0,34.7101,34.7186,34.6847,34.6932,80100.0
2014-05-01 12:25:00,41.0,41.04,40.99,41.01,409600.0,34.6932,34.727,34.6847,34.7017,409600.0
2014-05-01 12:30:00,41.01,41.01,40.9,40.97,301500.0,34.7017,34.7017,34.6086,34.6678,301500.0
2014-05-01 12:35:00,40.96,40.99,40.91,40.91,75400.0,34.6593,34.6847,34.617,34.617,75400.0
2014-05-01 12:40:00,40.91,40.95,40.9,40.92,68100.0,34.617,34.6509,34.6086,34.6255,68100.0
2014-05-01 12:45:00,40.92,40.92,40.82,40.88,101900.0,34.6255,34.6255,34.5409,34.5917,101900.0
2014-05-01 12:50:00,40.88,40.93,40.88,40.9,78500.0,34.5917,34.634,34.5917,34.6086,78500.0
2014-05-01 12:55:00,40.91,40.94,40.87,40.89,105200.0,34.617,34.6424,34.5832,34.6001,105200.0
2014-05-01 13:00:00,40.89,40.94,40.88,40.88,103800.0,34.6001,34.6424,34.5917,34.5917,103800.0
2014-05-01 13:05:00,40.87,40.93,40.87,40.92,76800.0,34.5832,34.634,34.5832,34.6255,76800.0
2014-05-01 13:10:00,40.93,40.93,40.86,40.86,67500.0,34.634,34.634,34.5747,34.5747,67500.0
2014-05-01 13:15:00,40.86,40.87,40.83,40.84,80800.0,34.5747,34.5832,34.5493,34.5578,80800.0
2014-05-01 13:20:00,40.84,40.87,40.81,40.86,58700.0,34.5578,34.5832,34.5324,34.5747,58700.0
2014-05-01 13:25:00,40.86,40.89,40.83,40.87,60300.0,34.5747,34.6001,34.5493,34.5832,60300.0
2014-05-01 13:30:00,40.86,40.87,40.8,40.84,126200.0,34.5747,34.5832,34.524,34.5578,126200.0
2014-05-01 13:35:00,40.84,40.88,40.81,40.88,87900.0,34.5578,34.5917,34.5324,34.5917,87900.0
2014-05-01 13:40:00,40.87,40.9,40.83,40.84,181900.0,34.5832,34.6086,34.5493,34.5578,181900.0
2014-05-01 13:45:00,40.83,40.88,40.82,40.84,89900.0,34.5493,34.5917,34.5409,34.5578,89900.0
2014-05-01 13:50:00,40.83,40.84,40.77,40.84,89500.0,34.5493,34.5578,34.4986,34.5578,89500.0
2014-05-01 13:55:00,40.84,40.85,40.77,40.81,139100.0,34.5578,34.5663,34.4986,34.5324,139100.0
2014-05-01 14:00:00,40.81,40.92,40.8,40.92,199600.0,34.5324,34.6255,34.524,34.6255,199600.0
2014-05-01 14:05:00,40.91,40.93,40.86,40.93,144600.0,34.617,34.634,34.5747,34.634,144600.0
2014-05-01 14:10:00,40.93,40.95,40.9,40.92,132200.0,34.634,34.6509,34.6086,34.6255,132200.0
2014-05-01 14:15:00,40.92,40.95,40.89,40.91,81600.0,34.6255,34.6509,34.6001,34.617,81600.0
2014-05-01 14:20:00,40.91,40.91,40.87,40.88,85000.0,34.617,34.617,34.5832,34.5917,85000.0
2014-05-01 14:25:00,40.88,40.89,40.86,40.88,379200.0,34.5917,34.6001,34.5747,34.5917,379200.0
2014-05-01 14:30:00,40.87,40.88,40.83,40.87,129600.0,34.5832,34.5917,34.5493,34.5832,129600.0
2014-05-01 14:35:00,40.87,40.87,40.81,40.82,70900.0,34.5832,34.5832,34.5324,34.5409,70900.0
2014-05-01 14:40:00,40.82,40.84,40.79,40.79,145900.0,34.5409,34.5578,34.5155,34.5155,145900.0
2014-05-01 14:45:00,40.8,40.84,40.77,40.83,117800.0,34.524,34.5578,34.4986,34.5493,117800.0
2014-05-01 14:50:00,40.82,40.87,40.82,40.85,90500.0,34.5409,34.5832,34.5409,34.5663,90500.0
2014-05-01 14:55:00,40.85,40.89,40.84,40.88,150800.0,34.5663,34.6001,34.5578,34.5917,150800.0
2014-05-01 15:00:00,40.88,40.89,40.83,40.84,63500.0,34.5917,34.6001,34.5493,34.5578,63500.0
2014-05-01 15:05:00,40.83,40.84,40.8,40.81,86300.0,34.5493,34.5578,34.524,34.5324,86300.0
2014-05-01 15:10:00,40.8,40.84,40.79,40.84,84500.0,34.524,34.5578,34.5155,34.5578,84500.0
2014-05-01 15:15:00,40.84,40.91,40.83,40.88,97800.0,34.5578,34.617,34.5493,34.5917,97800.0
2014-05-01 15:20:00,40.87,40.91,40.87,40.9,144600.0,34.5832,34.617,34.5832,34.6086,144600.0
2014-05-01 15:25:00,40.9,40.9,40.87,40.88,179100.0,34.6086,34.6086,34.5832,34.5917,179100.0
2014-05-01 15:30:00,40.87,40.91,40.87,40.91,187900.0,34.5832,34.617,34.5832,34.617,187900.0
2014-05-01 15:35:00,40.91,40.95,40.9,40.93,303300.0,34.617,34.6509,34.6086,34.634,303300.0
2014-05-01 15:40:00,40.92,40.96,40.92,40.93,243600.0,34.6255,34.6593,34.6255,34.634,243600.0
2014-05-01 15:45:00,40.92,40.95,40.91,40.92,351800.0,34.6255,34.6509,34.617,34.6255,351800.0
2014-05-01 15:50:00,40.93,40.98,40.93,40.98,294600.0,34.634,34.6763,34.634,34.6763,294600.0
2014-05-01 15:55:00,40.98,40.98,40.94,40.96,572900.0,34.6763,34.6763,34.6424,34.6593,572900.0
2014-05-02 09:30:00,41.16,41.21,40.98,41.03,410200.0,34.8286,34.8709,34.6763,34.7186,410200.0
2014-05-02 09:35:00,41.03,41.14,40.93,41.05,308600.0,34.7186,34.8117,34.634,34.7355,308600.0
2014-05-02 09:40:00,41.03,41.11,40.97,40.99,222100.0,34.7186,34.7863,34.6678,34.6847,222100.0
2014-05-02 09:45:00,41.0,41.09,40.98,40.98,232900.0,34.6932,34.7693,34.6763,34.6763,232900.0
2014-05-02 09:50:00,40.98,41.03,40.94,41.03,180300.0,34.6763,34.7186,34.6424,34.7186,180300.0
2014-05-02 09:55:00,41.04,41.15,41.0,41.15,282900.0,34.727,34.8201,34.6932,34.8201,282900.0
2014-05-02 10:00:00,41.15,41.15,41.03,41.04,183900.0,34.8201,34.8201,34.7186,34.727,183900.0
2014-05-02 10:05:00,41.05,41.16,41.05,41.14,167000.0,34.7355,34.8286,34.7355,34.8117,167000.0
2014-05-02 10:10:00,41.15,41.16,41.09,41.15,155900.0,34.8201,34.8286,34.7693,34.8201,155900.0
2014-05-02 10:15:00,41.15,41.19,41.11,41.14,168400.0,34.8201,34.854,34.7863,34.8117,168400.0
2014-05-02 10:20:00,41.14,41.16,41.11,41.16,80400.0,34.8117,34.8286,34.7863,34.8286,80400.0
2014-05-02 10:25:00,41.16,41.16,41.06,41.09,99000.0,34.8286,34.8286,34.744,34.7693,99000.0
2014-05-02 10:30:00,41.1,41.16,41.04,41.16,88300.0,34.7778,34.8286,34.727,34.8286,88300.0
2014-05-02 10:35:00,41.15,41.19,41.12,41.13,165600.0,34.8201,34.854,34.7947,34.8032,165600.0
2014-05-02 10:40:00,41.13,41.16,41.05,41.08,138400.0,34.8032,34.8286,34.7355,34.7609,138400.0
2014-05-02 10:45:00,41.08,41.08,40.99,41.02,236800.0,34.7609,34.7609,34.6847,34.7101,236800.0
2014-05-02 10:50:00,41.01,41.1,40.99,41.04,179400.0,34.7017,34.7778,34.6847,34.727,179400.0
2014-05-02 10:55:00,41.05,41.07,41.0,41.0,147300.0,34.7355,34.7524,34.6932,34.6932,147300.0
2014-05-02 11:00:00,40.99,41.07,40.99,41.06,116200.0,34.6847,34.7524,34.6847,34.744,116200.0
2014-05-02 11:05:00,41.05,41.07,41.02,41.04,88000.0,34.7355,34.7524,34.7101,34.727,88000.0
2014-05-02 11:10:00,41.03,41.04,40.96,40.98,90200.0,34.7186,34.727,34.6593,34.6763,90200.0
2014-05-02 11:15:00,40.98,41.03,40.97,41.02,94600.0,34.6763,34.7186,34.6678,34.7101,94600.0
2014-05-02 11:20:00,41.02,41.02,40.98,40.98,131600.0,34.7101,34.7101,34.6763,34.6763,131600.0
2014-05-02 11:25:00,40.98,41.01,40.94,40.97,93500.0,34.6763,34.7017,34.6424,34.6678,93500.0
2014-05-02 11:30:00,40.98,41.07,40.98,41.07,82000.0,34.6763,34.7524,34.6763,34.7524,82000.0
2014-05-02 11:35:00,41.07,41.07,41.01,41.01,76900.0,34.7524,34.7524,34.7017,34.7017,76900.0
2014-05-02 11:40:00,41.01,41.02,40.95,40.95,57100.0,34.7017,34.7101,34.6509,34.6509,57100.0
2014-05-02 11:45:00,40.96,41.02,40.96,40.99,86900.0,34.6593,34.7101,34.6593,34.6847,86900.0
2014-05-02 11:50:00,40.98,41.03,40.98,41.03,61600.0,34.6763,34.7186,34.6763,34.7186,61600.0
2014-05-02 11:55:00,41.02,41.05,40.99,41.04,89700.0,34.7101,34.7355,34.6847,34.727,89700.0
2014-05-02 12:00:00,41.04,41.05,40.99,41.0,51600.0,34.727,34.7355,34.6847,34.6932,51600.0
2014-05-02 12:05:00,41.0,41.02,40.97,40.97,93500.0,34.6932,34.7101,34.6678,34.6678,93500.0
2014-05-02 12:10:00,40.97,41.01,40.96,41.01,58600.0,34.6678,34.7017,34.6593,34.7017,58600.0
2014-05-02 12:15:00,41.01,41.01,40.97,40.97,49500.0,34.7017,34.7017,34.6678,34.6678,49500.0
2014-05-02 12:20:00,40.97,41.01,40.97,40.99,46000.0,34.6678,34.7017,34.6678,34.6847,46000.0
2014-05-02 12:25:00,41.0,41.01,40.96,41.0,79300.0,34.6932,34.7017,34.6593,34.6932,79300.0
2014-05-02 12:30:00,41.0,41.03,40.99,41.02,57900.0,34.6932,34.7186,34.6847,34.7101,57900.0
2014-05-02 12:35:00,41.01,41.07,41.01,41.04,59400.0,34.7017,34.7524,34.7017,34.727,59400.0
2014-05-02 12:40:00,41.04,41.05,41.02,41.02,35700.0,34.727,34.7355,34.7101,34.7101,35700.0
2014-05-02 12:45:00,41.03,41.05,41.02,41.03,43000.0,34.7186,34.7355,34.7101,34.7186,43000.0
2014-05-02 12:50:00,41.04,41.04,41.0,41.0,64100.0,34.727,34.727,34.6932,34.6932,64100.0
2014-05-02 12:55:00,41.01,41.02,40.98,41.0,75700.0,34.7017,34.7101,34.6763,34.6932,75700.0
2014-05-02 13:00:00,41.01,41.02,40.99,41.01,172500.0,34.7017,34.7101,34.6847,34.7017,172500.0
2014-05-02 13:05:00,41.01,41.01,40.95,40.95,64500.0,34.7017,34.7017,34.6509,34.6509,64500.0
2014-05-02 13:10:00,40.96,40.97,40.92,40.96,44000.0,34.6593,34.6678,34.6255,34.6593,44000.0
2014-05-02 13:15:00,40.95,40.97,40.91,40.94,50800.0,34.6509,34.6678,34.617,34.6424,50800.0
2014-05-02 13:20:00,40.94,40.97,40.93,40.95,45600.0,34.6424,34.6678,34.634,34.6509,45600.0
2014-05-02 13:25:00,40.95,40.96,40.91,40.92,45800.0,34.6509,34.6593,34.617,34.6255,45800.0
2014-05-02 13:30:00,40.92,40.94,40.9,40.91,84300.0,34.6255,34.6424,34.6086,34.617,84300.0
2014-05-02 13:35:00,40.91,40.92,40.86,40.88,76400.0,34.617,34.6255,34.5747,34.5917,76400.0
2014-05-02 13:40:00,40.89,40.89,40.84,40.87,86300.0,34.6001,34.6001,34.5578,34.5832,86300.0
2014-05-02 13:45:00,40.87,40.9,40.86,40.88,50300.0,34.5832,34.6086,34.5747,34.5917,50300.0
2014-05-02 13:50:00,40.89,40.91,40.86,40.86,54700.0,34.6001,34.617,34.5747,34.5747,54700.0
2014-05-02 13:55:00,40.86,40.89,40.85,40.85,103400.0,34.5747,34.6001,34.5663,34.5663,103400.0
2014-05-02 14:00:00,40.85,40.88,40.82,40.88,131700.0,34.5663,34.5917,34.5409,34.5917,131700.0
2014-05-02 14:05:00,40.87,40.88,40.81,40.81,67200.0,34.5832,34.5917,34.5324,34.5324,67200.0
2014-05-02 14:10:00,40.81,40.86,40.81,40.84,55800.0,34.5324,34.5747,34.5324,34.5578,55800.0
2014-05-02 14:15:00,40.83,40.9,40.83,40.89,75500.0,34.5493,34.6086,34.5493,34.6001,75500.0
2014-05-02 14:20:00,40.89,40.9,40.84,40.84,87700.0,34.6001,34.6086,34.5578,34.5578,87700.0
2014-05-02 14:25:00,40.84,40.88,40.84,40.85,120600.0,34.5578,34.5917,34.5578,34.5663,120600.0
2014-05-02 14:30:00,40.85,40.88,40.85,40.86,71800.0,34.5663,34.5917,34.5663,34.5747,71800.0
2014-05-02 14:35:00,40.86,40.87,40.83,40.86,122200.0,34.5747,34.5832,34.5493,34.5747,122200.0
2014-05-02 14:40:00,40.86,40.86,40.85,40.85,53200.0,34.5747,34.5747,34.5663,34.5663,53200.0
2014-05-02 14:45:00,40.86,40.86,40.82,40.84,99200.0,34.5747,34.5747,34.5409,34.5578,99200.0
2014-05-02 14:50:00,40.84,40.86,40.84,40.86,72600.0,34.5578,34.5747,34.5578,34.5747,72600.0
2014-05-02 14:55:00,40.86,40.87,40.83,40.84,83200.0,34.5747,34.5832,34.5493,34.5578,83200.0
2014-05-02 15:00:00,40.83,40.88,40.83,40.87,116000.0,34.5493,34.5917,34.5493,34.5832,116000.0
2014-05-02 15:05:00,40.87,40.94,40.87,40.92,164400.0,34.5832,34.6424,34.5832,34.6255,164400.0
2014-05-02 15:10:00,40.92,40.96,40.91,40.94,363600.0,34.6255,34.6593,34.617,34.6424,363600.0
2014-05-02 15:15:00,40.95,40.97,40.92,40.95,91100.0,34.6509,34.6678,34.6255,34.6509,91100.0
2014-05-02 15:20:00,40.94,40.95,40.9,40.91,134500.0,34.6424,34.6509,34.6086,34.617,134500.0
2014-05-02 15:25:00,40.9,40.91,40.87,40.89,179100.0,34.6086,34.617,34.5832,34.6001,179100.0
2014-05-02 15:30:00,40.89,40.92,40.87,40.88,168800.0,34.6001,34.6255,34.5832,34.5917,168800.0
2014-05-02 15:35:00,40.87,40.89,40.84,40.85,128600.0,34.5832,34.6001,34.5578,34.5663,128600.0
2014-05-02 15:40:00,40.86,40.87,40.84,40.87,160300.0,34.5747,34.5832,34.5578,34.5832,160300.0
2014-05-02 15:45:00,40.87,40.88,40.81,40.82,141200.0,34.5832,34.5917,34.5324,34.5409,141200.0
2014-05-02 15:50:00,40.83,40.88,40.82,40.85,218300.0,34.5493,34.5917,34.5409,34.5663,218300.0
2014-05-02 15:55:00,40.86,40.87,40.81,40.81,372300.0,34.5747,34.5832,34.5324,34.5324,372300.0
2014-05-05 09:30:00,41.13,41.13,40.84,40.88,449300.0,34.8032,34.8032,34.5578,34.5917,449300.0
2014-05-05 09:35:00,40.88,40.89,40.77,40.89,274100.0,34.5917,34.6001,34.4986,34.6001,274100.0
2014-05-05 09:40:00,40.88,40.88,40.82,40.84,230400.0,34.5917,34.5917,34.5409,34.5578,230400.0
2014-05-05 09:45:00,40.83,40.88,40.77,40.78,105000.0,34.5493,34.5917,34.4986,34.507,105000.0
2014-05-05 09:50:00,40.79,40.9,40.77,40.88,344600.0,34.5155,34.6086,34.4986,34.5917,344600.0
2014-05-05 09:55:00,40.88,40.92,40.84,40.91,208900.0,34.5917,34.6255,34.5578,34.617,208900.0
2014-05-05 10:00:00,40.92,40.98,40.91,40.93,219100.0,34.6255,34.6763,34.617,34.634,219100.0
2014-05-05 10:05:00,40.93,40.95,40.91,40.94,335300.0,34.634,34.6509,34.617,34.6424,335300.0
2014-05-05 10:10:00,40.94,41.0,40.94,40.98,380900.0,34.6424,34.6932,34.6424,34.6763,380900.0
2014-05-05 10:15:00,40.98,41.1,40.98,41.06,363900.0,34.6763,34.7778,34.6763,34.744,363900.0
2014-05-05 10:20:00,41.06,41.12,41.03,41.09,312400.0,34.744,34.7947,34.7186,34.7693,312400.0
2014-05-05 10:25:00,41.1,41.12,41.06,41.07,162500.0,34.7778,34.7947,34.744,34.7524,162500.0
2014-05-05 10:30:00,41.07,41.15,41.07,41.11,270900.0,34.7524,34.8201,34.7524,34.7863,270900.0
2014-05-05 10:35:00,41.12,41.17,41.09,41.17,159400.0,34.7947,34.837,34.7693,34.837,159400.0
2014-05-05 10:40:00,41.17,41.21,41.15,41.17,210000.0,34.837,34.8709,34.8201,34.837,210000.0
2014-05-05 10:45:00,41.17,41.18,41.14,41.16,144100.0,34.837,34.8455,34.8117,34.8286,144100.0
2014-05-05 10:50:00,41.15,41.21,41.15,41.2,118700.0,34.8201,34.8709,34.8201,34.8624,118700.0
2014-05-05 10:55:00,41.19,41.2,41.11,41.12,237800.0,34.854,34.8624,34.7863,34.7947,237800.0
2014-05-05 11:00:00,41.11,41.12,41.09,41.1,197400.0,34.7863,34.7947,34.7693,34.7778,197400.0
2014-05-05 11:05:00,41.1,41.1,41.09,41.1,154400.0,34.7778,34.7778,34.7693,34.7778,154400.0
2014-05-05 11:10:00,41.1,41.1,41.05,41.06,120400.0,34.7778,34.7778,34.7355,34.744,120400.0
2014-05-05 11:15:00,41.06,41.07,41.04,41.05,133100.0,34.744,34.7524,34.727,34.7355,133100.0
2014-05-05 11:20:00,41.05,41.11,41.05,41.06,107900.0,34.7355,34.7863,34.7355,34.744,107900.0
2014-05-05 11:25:00,41.06,41.08,41.02,41.06,128500.0,34.744,34.7609,34.7101,34.744,128500.0
2014-05-05 11:30:00,41.06,41.13,41.05,41.13,78300.0,34.744,34.8032,34.7355,34.8032,78300.0
2014-05-05 11:35:00,41.12,41.15,41.1,41.15,62200.0,34.7947,34.8201,34.7778,34.8201,62200.0
2014-05-05 11:40:00,41.15,41.18,41.12,41.14,81700.0,34.8201,34.8455,34.7947,34.8117,81700.0
2014-05-05 11:45:00,41.14,41.19,41.14,41.17,69900.0,34.8117,34.854,34.8117,34.837,69900.0
2014-05-05 11:50:00,41.17,41.19,41.15,41.17,100800.0,34.837,34.854,34.8201,34.837,100800.0
2014-05-05 11:55:00,41.17,41.17,41.09,41.1,176100.0,34.837,34.837,34.7693,34.7778,176100.0
2014-05-05 12:00:00,41.1,41.11,41.08,41.09,111800.0,34.7778,34.7863,34.7609,34.7693,111800.0
2014-05-05 12:05:00,41.09,41.09,41.06,41.06,61000.0,34.7693,34.7693,34.744,34.744,61000.0
2014-05-05 12:10:00,41.06,41.09,41.06,41.06,109100.0,34.744,34.7693,34.744,34.744,109100.0
2014-05-05 12:15:00,41.07,41.07,41.06,41.07,49400.0,34.7524,34.7524,34.744,34.7524,49400.0
2014-05-05 12:20:00,41.07,41.08,41.03,41.04,213900.0,34.7524,34.7609,34.7186,34.727,213900.0
2014-05-05 12:25:00,41.04,41.04,40.99,41.03,165300.0,34.727,34.727,34.6847,34.7186,165300.0
2014-05-05 12:30:00,41.02,41.05,40.99,41.03,195800.0,34.7101,34.7355,34.6847,34.7186,195800.0
2014-05-05 12:35:00,41.04,41.07,41.03,41.07,146900.0,34.727,34.7524,34.7186,34.7524,146900.0
2014-05-05 12:40:00,41.06,41.09,41.05,41.08,75800.0,34.744,34.7693,34.7355,34.7609,75800.0
2014-05-05 12:45:00,41.08,41.09,41.05,41.05,65500.0,34.7609,34.7693,34.7355,34.7355,65500.0
2014-05-05 12:50:00,41.06,41.07,41.04,41.04,66400.0,34.744,34.7524,34.727,34.727,66400.0
2014-05-05 12:55:00,41.05,41.05,41.01,41.01,64900.0,34.7355,34.7355,34.7017,34.7017,64900.0
2014-05-05 13:00:00,41.01,41.03,41.0,41.01,67300.0,34.7017,34.7186,34.6932,34.7017,67300.0
2014-05-05 13:05:00,41.01,41.04,41.0,41.02,75600.0,34.7017,34.727,34.6932,34.7101,75600.0
2014-05-05 13:10:00,41.02,41.02,40.97,41.0,71900.0,34.7101,34.7101,34.6678,34.6932,71900.0
2014-05-05 13:15:00,41.0,41.04,41.0,41.04,74600.0,34.6932,34.727,34.6932,34.727,74600.0
2014-05-05 13:20:00,41.03,41.04,41.01,41.03,81500.0,34.7186,34.727,34.7017,34.7186,81500.0
2014-05-05 13:25:00,41.03,41.04,41.0,41.01,85900.0,34.7186,34.727,34.6932,34.7017,85900.0
2014-05-05 13:30:00,41.01,41.08,41.01,41.07,76200.0,34.7017,34.7609,34.7017,34.7524,76200.0
2014-05-05 13:35:00,41.07,41.09,41.06,41.08,58900.0,34.7524,34.7693,34.744,34.7609,58900.0
2014-05-05 13:40:00,41.09,41.14,41.07,41.14,86300.0,34.7693,34.8117,34.7524,34.8117,86300.0
2014-05-05 13:45:00,41.14,41.16,41.12,41.16,46100.0,34.8117,34.8286,34.7947,34.8286,46100.0
2014-05-05 13:50:00,41.16,41.18,41.15,41.18,48300.0,34.8286,34.8455,34.8201,34.8455,48300.0
2014-05-05 13:55:00,41.18,41.19,41.17,41.19,63900.0,34.8455,34.854,34.837,34.854,63900.0
2014-05-05 14:00:00,41.19,41.22,41.19,41.2,83700.0,34.854,34.8794,34.854,34.8624,83700.0
2014-05-05 14:05:00,41.2,41.21,41.19,41.21,49400.0,34.8624,34.8709,34.854,34.8709,49400.0
2014-05-05 14:10:00,41.21,41.21,41.16,41.2,84200.0,34.8709,34.8709,34.8286,34.8624,84200.0
2014-05-05 14:15:00,41.19,41.21,41.19,41.2,36800.0,34.854,34.8709,34.854,34.8624,36800.0
2014-05-05 14:20:00,41.2,41.2,41.18,41.2,53600.0,34.8624,34.8624,34.8455,34.8624,53600.0
2014-05-05 14:25:00,41.19,41.2,41.17,41.18,55900.0,34.854,34.8624,34.837,34.8455,55900.0
2014-05-05 14:30:00,41.19,41.19,41.15,41.18,120100.0,34.854,34.854,34.8201,34.8455,120100.0
2014-05-05 14:35:00,41.18,41.18,41.15,41.16,75200.0,34.8455,34.8455,34.8201,34.8286,75200.0
2014-05-05 14:40:00,41.16,41.19,41.15,41.19,54300.0,34.8286,34.854,34.8201,34.854,54300.0
2014-05-05 14:45:00,41.19,41.24,41.17,41.23,100800.0,34.854,34.8963,34.837,34.8878,100800.0
2014-05-05 14:50:00,41.22,41.25,41.22,41.24,126700.0,34.8794,34.9047,34.8794,34.8963,126700.0
2014-05-05 14:55:00,41.24,41.26,41.22,41.24,167000.0,34.8963,34.9132,34.8794,34.8963,167000.0
2014-05-05 15:00:00,41.23,41.25,41.21,41.24,137400.0,34.8878,34.9047,34.8709,34.8963,137400.0
2014-05-05 15:05:00,41.24,41.25,41.23,41.25,62100.0,34.8963,34.9047,34.8878,34.9047,62100.0
2014-05-05 15:10:00,41.25,41.25,41.22,41.22,168100.0,34.9047,34.9047,34.8794,34.8794,168100.0
2014-05-05 15:15:00,41.23,41.23,41.18,41.19,161400.0,34.8878,34.8878,34.8455,34.854,161400.0
2014-05-05 15:20:00,41.18,41.19,41.16,41.18,135000.0,34.8455,34.854,34.8286,34.8455,135000.0
2014-05-05 15:25:00,41.18,41.22,41.16,41.22,190600.0,34.8455,34.8794,34.8286,34.8794,190600.0
2014-05-05 15:30:00,41.22,41.25,41.19,41.25,148400.0,34.8794,34.9047,34.854,34.9047,148400.0
2014-05-05 15:35:00,41.25,41.25,41.19,41.24,289900.0,34.9047,34.9047,34.854,34.8963,289900.0
2014-05-05 15:40:00,41.24,41.25,41.21,41.23,501700.0,34.8963,34.9047,34.8709,34.8878,501700.0
2014-05-05 15:45:00,41.23,41.25,41.21,41.24,401000.0,34.8878,34.9047,34.8709,34.8963,401000.0
2014-05-05 15:50:00,41.23,41.24,41.23,41.24,233700.0,34.8878,34.8963,34.8878,34.8963,233700.0
2014-05-05 15:55:00,41.23,41.24,41.18,41.22,656800.0,34.8878,34.8963,34.8455,34.8794,656800.0
2014-05-06 09:30:00,41.0,41.21,41.0,41.16,237700.0,34.6932,34.8709,34.6932,34.8286,237700.0
2014-05-06 09:35:00,41.16,41.18,41.06,41.12,151400.0,34.8286,34.8455,34.744,34.7947,151400.0
2014-05-06 09:40:00,41.12,41.14,41.03,41.04,217900.0,34.7947,34.8117,34.7186,34.727,217900.0
2014-05-06 09:45:00,41.04,41.05,40.97,41.03,244300.0,34.727,34.7355,34.6678,34.7186,244300.0
2014-05-06 09:50:00,41.03,41.08,40.98,41.04,203000.0,34.7186,34.7609,34.6763,34.727,203000.0
2014-05-06 09:55:00,41.04,41.12,41.03,41.08,139700.0,34.727,34.7947,34.7186,34.7609,139700.0
2014-05-06 10:00:00,41.08,41.13,41.05,41.09,179500.0,34.7609,34.8032,34.7355,34.7693,179500.0
2014-05-06 10:05:00,41.08,41.11,41.06,41.07,94200.0,34.7609,34.7863,34.744,34.7524,94200.0
2014-05-06 10:10:00,41.07,41.12,41.05,41.12,117900.0,34.7524,34.7947,34.7355,34.7947,117900.0
2014-05-06 10:15:00,41.13,41.21,41.13,41.18,114900.0,34.8032,34.8709,34.8032,34.8455,114900.0
2014-05-06 10:20:00,41.19,41.25,41.17,41.23,116200.0,34.854,34.9047,34.837,34.8878,116200.0
2014-05-06 10:25:00,41.23,41.25,41.22,41.25,181300.0,34.8878,34.9047,34.8794,34.9047,181300.0
2014-05-06 10:30:00,41.25,41.29,41.24,41.28,164600.0,34.9047,34.9386,34.8963,34.9301,164600.0
2014-05-06 10:35:00,41.28,41.29,41.21,41.22,109800.0,34.9301,34.9386,34.8709,34.8794,109800.0
2014-05-06 10:40:00,41.23,41.26,41.18,41.2,181800.0,34.8878,34.9132,34.8455,34.8624,181800.0
2014-05-06 10:45:00,41.2,41.23,41.16,41.21,95000.0,34.8624,34.8878,34.8286,34.8709,95000.0
2014-05-06 10:50:00,41.23,41.24,41.16,41.18,110000.0,34.8878,34.8963,34.8286,34.8455,110000.0
2014-05-06 10:55:00,41.17,41.18,41.07,41.1,133200.0,34.837,34.8455,34.7524,34.7778,133200.0
2014-05-06 11:00:00,41.1,41.11,41.04,41.08,83500.0,34.7778,34.7863,34.727,34.7609,83500.0
2014-05-06 11:05:00,41.08,41.1,41.05,41.09,69700.0,34.7609,34.7778,34.7355,34.7693,69700.0
2014-05-06 11:10:00,41.09,41.14,41.08,41.11,96600.0,34.7693,34.8117,34.7609,34.7863,96600.0
2014-05-06 11:15:00,41.1,41.11,41.07,41.1,90600.0,34.7778,34.7863,34.7524,34.7778,90600.0
2014-05-06 11:20:00,41.1,41.16,41.1,41.16,79400.0,34.7778,34.8286,34.7778,34.8286,79400.0
2014-05-06 11:25:00,41.16,41.16,41.08,41.13,91800.0,34.8286,34.8286,34.7609,34.8032,91800.0
2014-05-06 11:30:00,41.13,41.16,41.12,41.14,69100.0,34.8032,34.8286,34.7947,34.8117,69100.0
2014-05-06 11:35:00,41.14,41.17,41.11,41.16,51500.0,34.8117,34.837,34.7863,34.8286,51500.0
2014-05-06 11:40:00,41.16,41.18,41.14,41.14,85600.0,34.8286,34.8455,34.8117,34.8117,85600.0
2014-05-06 11:45:00,41.15,41.18,41.14,41.17,42400.0,34.8201,34.8455,34.8117,34.837,42400.0
2014-05-06 11:50:00,41.17,41.19,41.16,41.18,66800.0,34.837,34.854,34.8286,34.8455,66800.0
2014-05-06 11:55:00,41.19,41.2,41.14,41.16,141000.0,34.854,34.8624,34.8117,34.8286,141000.0
2014-05-06 12:00:00,41.16,41.17,41.15,41.15,54800.0,34.8286,34.837,34.8201,34.8201,54800.0
2014-05-06 12:05:00,41.15,41.19,41.15,41.19,103000.0,34.8201,34.854,34.8201,34.854,103000.0
2014-05-06 12:10:00,41.19,41.21,41.18,41.19,51600.0,34.854,34.8709,34.8455,34.854,51600.0
2014-05-06 12:15:00,41.19,41.2,41.16,41.19,73600.0,34.854,34.8624,34.8286,34.854,73600.0
2014-05-06 12:20:00,41.2,41.2,41.13,41.16,64000.0,34.8624,34.8624,34.8032,34.8286,64000.0
2014-05-06 12:25:00,41.16,41.17,41.14,41.16,59800.0,34.8286,34.837,34.8117,34.8286,59800.0
2014-05-06 12:30:00,41.16,41.18,41.15,41.16,49900.0,34.8286,34.8455,34.8201,34.8286,49900.0
2014-05-06 12:35:00,41.16,41.19,41.15,41.16,52000.0,34.8286,34.854,34.8201,34.8286,52000.0
2014-05-06 12:40:00,41.16,41.18,41.15,41.16,38700.0,34.8286,34.8455,34.8201,34.8286,38700.0
2014-05-06 12:45:00,41.16,41.17,41.15,41.16,36300.0,34.8286,34.837,34.8201,34.8286,36300.0
2014-05-06 12:50:00,41.16,41.16,41.11,41.12,49600.0,34.8286,34.8286,34.7863,34.7947,49600.0
2014-05-06 12:55:00,41.11,41.14,41.1,41.14,45200.0,34.7863,34.8117,34.7778,34.8117,45200.0
2014-05-06 13:00:00,41.14,41.15,41.12,41.13,65000.0,34.8117,34.8201,34.7947,34.8032,65000.0
2014-05-06 13:05:00,41.14,41.14,41.09,41.11,47200.0,34.8117,34.8117,34.7693,34.7863,47200.0
2014-05-06 13:10:00,41.11,41.13,41.09,41.11,66300.0,34.7863,34.8032,34.7693,34.7863,66300.0
2014-05-06 13:15:00,41.11,41.13,41.09,41.13,27500.0,34.7863,34.8032,34.7693,34.8032,27500.0
2014-05-06 13:20:00,41.13,41.16,41.13,41.16,157600.0,34.8032,34.8286,34.8032,34.8286,157600.0
2014-05-06 13:25:00,41.16,41.18,41.13,41.14,149000.0,34.8286,34.8455,34.8032,34.8117,149000.0
2014-05-06 13:30:00,41.14,41.16,41.13,41.15,57800.0,34.8117,34.8286,34.8032,34.8201,57800.0
2014-05-06 13:35:00,41.14,41.15,41.08,41.09,71700.0,34.8117,34.8201,34.7609,34.7693,71700.0
2014-05-06 13:40:00,41.08,41.09,41.05,41.05,70300.0,34.7609,34.7693,34.7355,34.7355,70300.0
2014-05-06 13:45:00,41.05,41.09,41.05,41.09,153900.0,34.7355,34.7693,34.7355,34.7693,153900.0
2014-05-06 13:50:00,41.08,41.12,41.08,41.1,105400.0,34.7609,34.7947,34.7609,34.7778,105400.0
2014-05-06 13:55:00,41.11,41.11,41.05,41.07,168100.0,34.7863,34.7863,34.7355,34.7524,168100.0
2014-05-06 14:00:00,41.07,41.08,41.04,41.05,108000.0,34.7524,34.7609,34.727,34.7355,108000.0
2014-05-06 14:05:00,41.05,41.09,41.03,41.09,113500.0,34.7355,34.7693,34.7186,34.7693,113500.0
2014-05-06 14:10:00,41.08,41.11,41.06,41.08,72100.0,34.7609,34.7863,34.744,34.7609,72100.0
2014-05-06 14:15:00,41.08,41.13,41.07,41.12,131100.0,34.7609,34.8032,34.7524,34.7947,131100.0
2014-05-06 14:20:00,41.12,41.12,41.05,41.06,152800.0,34.7947,34.7947,34.7355,34.744,152800.0
2014-05-06 14:25:00,41.06,41.11,41.06,41.08,87100.0,34.744,34.7863,34.744,34.7609,87100.0
2014-05-06 14:30:00,41.09,41.12,41.06,41.09,88300.0,34.7693,34.7947,34.744,34.7693,88300.0
2014-05-06 14:35:00,41.09,41.11,41.06,41.08,106600.0,34.7693,34.7863,34.744,34.7609,106600.0
2014-05-06 14:40:00,41.08,41.11,41.06,41.1,80500.0,34.7609,34.7863,34.744,34.7778,80500.0
2014-05-06 14:45:00,41.1,41.11,41.06,41.06,108800.0,34.7778,34.7863,34.744,34.744,108800.0
2014-05-06 14:50:00,41.07,41.09,41.06,41.07,126700.0,34.7524,34.7693,34.744,34.7524,126700.0
2014-05-06 14:55:00,41.08,41.11,41.06,41.09,201300.0,34.7609,34.7863,34.744,34.7693,201300.0
2014-05-06 15:00:00,41.09,41.09,41.02,41.04,175000.0,34.7693,34.7693,34.7101,34.727,175000.0
2014-05-06 15:05:00,41.04,41.07,41.01,41.04,96600.0,34.727,34.7524,34.7017,34.727,96600.0
2014-05-06 15:10:00,41.04,41.1,41.03,41.09,259300.0,34.727,34.7778,34.7186,34.7693,259300.0
2014-05-06 15:15:00,41.09,41.14,41.09,41.12,151200.0,34.7693,34.8117,34.7693,34.7947,151200.0
2014-05-06 15:20:00,41.12,41.17,41.12,41.14,225500.0,34.7947,34.837,34.7947,34.8117,225500.0
2014-05-06 15:25:00,41.14,41.16,41.11,41.12,142800.0,34.8117,34.8286,34.7863,34.7947,142800.0
2014-05-06 15:30:00,41.12,41.13,41.1,41.12,118800.0,34.7947,34.8032,34.7778,34.7947,118800.0
2014-05-06 15:35:00,41.13,41.16,41.11,41.15,299200.0,34.8032,34.8286,34.7863,34.8201,299200.0
2014-05-06 15:40:00,41.16,41.16,41.09,41.11,358700.0,34.8286,34.8286,34.7693,34.7863,358700.0
2014-05-06 15:45:00,41.11,41.12,41.06,41.08,402300.0,34.7863,34.7947,34.744,34.7609,402300.0
2014-05-06 15:50:00,41.07,41.08,40.99,41.01,523800.0,34.7524,34.7609,34.6847,34.7017,523800.0
2014-05-06 15:55:00,41.0,41.05,40.99,41.01,760000.0,34.6932,34.7355,34.6847,34.7017,760000.0
2014-05-07 09:30:00,41.15,41.28,41.0,41.25,482000.0,34.8201,34.9301,34.6932,34.9047,482000.0
2014-05-07 09:35:00,41.25,41.25,41.02,41.09,288600.0,34.9047,34.9047,34.7101,34.7693,288600.0
2014-05-07 09:40:00,41.09,41.11,41.03,41.11,278900.0,34.7693,34.7863,34.7186,34.7863,278900.0
2014-05-07 09:45:00,41.1,41.21,41.05,41.18,198300.0,34.7778,34.8709,34.7355,34.8455,198300.0
2014-05-07 09:50:00,41.18,41.18,41.02,41.02,147200.0,34.8455,34.8455,34.7101,34.7101,147200.0
2014-05-07 09:55:00,41.02,41.04,40.86,40.88,244600.0,34.7101,34.727,34.5747,34.5917,244600.0
2014-05-07 10:00:00,40.89,40.94,40.8,40.87,456600.0,34.6001,34.6424,34.524,34.5832,456600.0
2014-05-07 10:05:00,40.88,40.88,40.67,40.69,145600.0,34.5917,34.5917,34.414,34.4309,145600.0
2014-05-07 10:10:00,40.69,40.7,40.49,40.52,406700.0,34.4309,34.4393,34.2616,34.287,406700.0
2014-05-07 10:15:00,40.52,40.63,40.49,40.61,372100.0,34.287,34.3801,34.2616,34.3632,372100.0
2014-05-07 10:20:00,40.61,40.65,40.59,40.6,236400.0,34.3632,34.397,34.3463,34.3547,236400.0
2014-05-07 10:25:00,40.6,40.72,40.6,40.69,135900.0,34.3547,34.4563,34.3547,34.4309,135900.0
2014-05-07 10:30:00,40.7,40.74,40.66,40.7,149700.0,34.4393,34.4732,34.4055,34.4393,149700.0
2014-05-07 10:35:00,40.7,40.81,40.67,40.79,174100.0,34.4393,34.5324,34.414,34.5155,174100.0
2014-05-07 10:40:00,40.79,40.81,40.67,40.69,305300.0,34.5155,34.5324,34.414,34.4309,305300.0
2014-05-07 10:45:00,40.7,40.77,40.7,40.76,125600.0,34.4393,34.4986,34.4393,34.4901,125600.0
2014-05-07 10:50:00,40.77,40.78,40.71,40.72,115200.0,34.4986,34.507,34.4478,34.4563,115200.0
2014-05-07 10:55:00,40.72,40.73,40.66,40.66,195700.0,34.4563,34.4647,34.4055,34.4055,195700.0
2014-05-07 11:00:00,40.66,40.67,40.61,40.65,156800.0,34.4055,34.414,34.3632,34.397,156800.0
2014-05-07 11:05:00,40.65,40.7,40.63,40.69,123300.0,34.397,34.4393,34.3801,34.4309,123300.0
2014-05-07 11:10:00,40.68,40.7,40.66,40.7,106100.0,34.4224,34.4393,34.4055,34.4393,106100.0
2014-05-07 11:15:00,40.69,40.69,40.58,40.6,138200.0,34.4309,34.4309,34.3378,34.3547,138200.0
2014-05-07 11:20:00,40.59,40.6,40.55,40.55,128500.0,34.3463,34.3547,34.3124,34.3124,128500.0
2014-05-07 11:25:00,40.55,40.6,40.53,40.6,134800.0,34.3124,34.3547,34.2955,34.3547,134800.0
2014-05-07 11:30:00,40.6,40.69,40.56,40.68,227000.0,34.3547,34.4309,34.3209,34.4224,227000.0
2014-05-07 11:35:00,40.68,40.79,40.68,40.76,123100.0,34.4224,34.5155,34.4224,34.4901,123100.0
2014-05-07 11:40:00,40.76,40.84,40.73,40.83,132800.0,34.4901,34.5578,34.4647,34.5493,132800.0
2014-05-07 11:45:00,40.84,40.88,40.83,40.85,110800.0,34.5578,34.5917,34.5493,34.5663,110800.0
2014-05-07 11:50:00,40.85,40.88,40.84,40.88,69100.0,34.5663,34.5917,34.5578,34.5917,69100.0
2014-05-07 11:55:00,40.89,40.89,40.8,40.8,76400.0,34.6001,34.6001,34.524,34.524,76400.0
2014-05-07 12:00:00,40.79,40.83,40.74,40.74,70600.0,34.5155,34.5493,34.4732,34.4732,70600.0
2014-05-07 12:05:00,40.74,40.74,40.69,40.72,123100.0,34.4732,34.4732,34.4309,34.4563,123100.0
2014-05-07 12:10:00,40.72,40.79,40.72,40.78,89300.0,34.4563,34.5155,34.4563,34.507,89300.0
2014-05-07 12:15:00,40.78,40.82,40.78,40.82,45400.0,34.507,34.5409,34.507,34.5409,45400.0
2014-05-07 12:20:00,40.82,40.88,40.82,40.88,100900.0,34.5409,34.5917,34.5409,34.5917,100900.0
2014-05-07 12:25:00,40.88,40.89,40.79,40.79,115400.0,34.5917,34.6001,34.5155,34.5155,115400.0
2014-05-07 12:30:00,40.79,40.84,40.78,40.84,77800.0,34.5155,34.5578,34.507,34.5578,77800.0
2014-05-07 12:35:00,40.84,40.86,40.79,40.81,40500.0,34.5578,34.5747,34.5155,34.5324,40500.0
2014-05-07 12:40:00,40.81,40.82,40.74,40.75,79300.0,34.5324,34.5409,34.4732,34.4816,79300.0
2014-05-07 12:45:00,40.75,40.78,40.73,40.77,94600.0,34.4816,34.507,34.4647,34.4986,94600.0
2014-05-07 12:50:00,40.77,40.82,40.75,40.81,83100.0,34.4986,34.5409,34.4816,34.5324,83100.0
2014-05-07 12:55:00,40.81,40.81,40.73,40.73,118400.0,34.5324,34.5324,34.4647,34.4647,118400.0
2014-05-07 13:00:00,40.73,40.77,40.72,40.77,66700.0,34.4647,34.4986,34.4563,34.4986,66700.0
2014-05-07 13:05:00,40.76,40.79,40.71,40.72,44500.0,34.4901,34.5155,34.4478,34.4563,44500.0
2014-05-07 13:10:00,40.72,40.78,40.72,40.76,49100.0,34.4563,34.507,34.4563,34.4901,49100.0
2014-05-07 13:15:00,40.76,40.86,40.75,40.85,115300.0,34.4901,34.5747,34.4816,34.5663,115300.0
2014-05-07 13:20:00,40.86,40.86,40.81,40.84,46200.0,34.5747,34.5747,34.5324,34.5578,46200.0
2014-05-07 13:25:00,40.83,40.84,40.78,40.8,58700.0,34.5493,34.5578,34.507,34.524,58700.0
2014-05-07 13:30:00,40.8,40.85,40.78,40.84,49400.0,34.524,34.5663,34.507,34.5578,49400.0
2014-05-07 13:35:00,40.85,40.89,40.83,40.83,53900.0,34.5663,34.6001,34.5493,34.5493,53900.0
2014-05-07 13:40:00,40.84,40.84,40.79,40.82,56200.0,34.5578,34.5578,34.5155,34.5409,56200.0
2014-05-07 13:45:00,40.81,40.84,40.77,40.77,49500.0,34.5324,34.5578,34.4986,34.4986,49500.0
2014-05-07 13:50:00,40.77,40.81,40.77,40.79,65200.0,34.4986,34.5324,34.4986,34.5155,65200.0
2014-05-07 13:55:00,40.79,40.79,40.74,40.75,90400.0,34.5155,34.5155,34.4732,34.4816,90400.0
2014-05-07 14:00:00,40.75,40.79,40.74,40.75,56600.0,34.4816,34.5155,34.4732,34.4816,56600.0
2014-05-07 14:05:00,40.76,40.81,40.75,40.79,70100.0,34.4901,34.5324,34.4816,34.5155,70100.0
2014-05-07 14:10:00,40.79,40.81,40.77,40.8,54000.0,34.5155,34.5324,34.4986,34.524,54000.0
2014-05-07 14:15:00,40.8,40.86,40.8,40.83,33700.0,34.524,34.5747,34.524,34.5493,33700.0
2014-05-07 14:20:00,40.83,40.87,40.83,40.83,48800.0,34.5493,34.5832,34.5493,34.5493,48800.0
2014-05-07 14:25:00,40.82,40.86,40.81,40.85,84400.0,34.5409,34.5747,34.5324,34.5663,84400.0
2014-05-07 14:30:00,40.86,40.89,40.86,40.87,64800.0,34.5747,34.6001,34.5747,34.5832,64800.0
2014-05-07 14:35:00,40.87,40.9,40.86,40.87,42700.0,34.5832,34.6086,34.5747,34.5832,42700.0
2014-05-07 14:40:00,40.87,40.93,40.87,40.92,49600.0,34.5832,34.634,34.5832,34.6255,49600.0
2014-05-07 14:45:00,40.93,40.94,40.89,40.92,134800.0,34.634,34.6424,34.6001,34.6255,134800.0
2014-05-07 14:50:00,40.92,40.92,40.84,40.85,98500.0,34.6255,34.6255,34.5578,34.5663,98500.0
2014-05-07 14:55:00,40.84,40.88,40.83,40.88,52600.0,34.5578,34.5917,34.5493,34.5917,52600.0
2014-05-07 15:00:00,40.88,40.89,40.83,40.83,73800.0,34.5917,34.6001,34.5493,34.5493,73800.0
2014-05-07 15:05:00,40.83,40.88,40.83,40.86,179600.0,34.5493,34.5917,34.5493,34.5747,179600.0
2014-05-07 15:10:00,40.87,40.91,40.85,40.9,96500.0,34.5832,34.617,34.5663,34.6086,96500.0
2014-05-07 15:15:00,40.89,40.93,40.89,40.92,108500.0,34.6001,34.634,34.6001,34.6255,108500.0
2014-05-07 15:20:00,40.92,40.92,40.85,40.9,158900.0,34.6255,34.6255,34.5663,34.6086,158900.0
2014-05-07 15:25:00,40.9,40.92,40.88,40.9,137600.0,34.6086,34.6255,34.5917,34.6086,137600.0
2014-05-07 15:30:00,40.9,40.96,40.89,40.96,104000.0,34.6086,34.6593,34.6001,34.6593,104000.0
2014-05-07 15:35:00,40.96,40.98,40.95,40.98,145500.0,34.6593,34.6763,34.6509,34.6763,145500.0
2014-05-07 15:40:00,40.98,41.03,40.96,41.01,281100.0,34.6763,34.7186,34.6593,34.7017,281100.0
2014-05-07 15:45:00,41.01,41.04,40.99,41.02,380700.0,34.7017,34.727,34.6847,34.7101,380700.0
2014-05-07 15:50:00,41.01,41.09,41.01,41.06,276900.0,34.7017,34.7693,34.7017,34.744,276900.0
2014-05-07 15:55:00,41.05,41.12,41.05,41.07,660600.0,34.7355,34.7947,34.7355,34.7524,660600.0
2014-05-08 09:30:00,41.09,41.09,40.6,40.69,353700.0,34.7693,34.7693,34.3547,34.4309,353700.0
2014-05-08 09:35:00,40.69,40.77,40.67,40.7,295800.0,34.4309,34.4986,34.414,34.4393,295800.0
2014-05-08 09:40:00,40.73,40.82,40.67,40.69,282600.0,34.4647,34.5409,34.414,34.4309,282600.0
2014-05-08 09:45:00,40.68,40.72,40.55,40.69,380600.0,34.4224,34.4563,34.3124,34.4309,380600.0
2014-05-08 09:50:00,40.71,40.83,40.7,40.77,141000.0,34.4478,34.5493,34.4393,34.4986,141000.0
2014-05-08 09:55:00,40.78,40.85,40.73,40.81,140600.0,34.507,34.5663,34.4647,34.5324,140600.0
2014-05-08 10:00:00,40.8,40.93,40.8,40.85,173100.0,34.524,34.634,34.524,34.5663,173100.0
2014-05-08 10:05:00,40.86,40.9,40.82,40.83,88800.0,34.5747,34.6086,34.5409,34.5493,88800.0
2014-05-08 10:10:00,40.83,40.88,40.83,40.87,118400.0,34.5493,34.5917,34.5493,34.5832,118400.0
2014-05-08 10:15:00,40.87,40.92,40.86,40.87,129700.0,34.5832,34.6255,34.5747,34.5832,129700.0
2014-05-08 10:20:00,40.87,40.9,40.84,40.87,226000.0,34.5832,34.6086,34.5578,34.5832,226000.0
2014-05-08 10:25:00,40.87,40.95,40.85,40.93,149800.0,34.5832,34.6509,34.5663,34.634,149800.0
2014-05-08 10:30:00,40.93,40.94,40.87,40.88,150700.0,34.634,34.6424,34.5832,34.5917,150700.0
2014-05-08 10:35:00,40.88,40.94,40.86,40.91,133900.0,34.5917,34.6424,34.5747,34.617,133900.0
2014-05-08 10:40:00,40.91,40.92,40.84,40.88,174000.0,34.617,34.6255,34.5578,34.5917,174000.0
2014-05-08 10:45:00,40.89,40.94,40.86,40.94,77000.0,34.6001,34.6424,34.5747,34.6424,77000.0
2014-05-08 10:50:00,40.94,40.98,40.94,40.97,98000.0,34.6424,34.6763,34.6424,34.6678,98000.0
2014-05-08 10:55:00,40.97,40.99,40.94,40.96,111100.0,34.6678,34.6847,34.6424,34.6593,111100.0
2014-05-08 11:00:00,40.96,41.04,40.95,41.04,155400.0,34.6593,34.727,34.6509,34.727,155400.0
2014-05-08 11:05:00,41.04,41.09,41.04,41.08,108200.0,34.727,34.7693,34.727,34.7609,108200.0
2014-05-08 11:10:00,41.09,41.12,41.05,41.08,107600.0,34.7693,34.7947,34.7355,34.7609,107600.0
2014-05-08 11:15:00,41.08,41.15,41.08,41.15,63300.0,34.7609,34.8201,34.7609,34.8201,63300.0
2014-05-08 11:20:00,41.15,41.18,41.09,41.1,71600.0,34.8201,34.8455,34.7693,34.7778,71600.0
2014-05-08 11:25:00,41.1,41.14,41.1,41.14,56500.0,34.7778,34.8117,34.7778,34.8117,56500.0
2014-05-08 11:30:00,41.14,41.19,41.09,41.16,217400.0,34.8117,34.854,34.7693,34.8286,217400.0
2014-05-08 11:35:00,41.16,41.2,41.12,41.13,147700.0,34.8286,34.8624,34.7947,34.8032,147700.0
2014-05-08 11:40:00,41.13,41.17,41.12,41.15,86000.0,34.8032,34.837,34.7947,34.8201,86000.0
2014-05-08 11:45:00,41.15,41.21,41.14,41.21,144500.0,34.8201,34.8709,34.8117,34.8709,144500.0
2014-05-08 11:50:00,41.22,41.25,41.17,41.22,136600.0,34.8794,34.9047,34.837,34.8794,136600.0
2014-05-08 11:55:00,41.23,41.25,41.19,41.2,62500.0,34.8878,34.9047,34.854,34.8624,62500.0
2014-05-08 12:00:00,41.21,41.26,41.2,41.23,60200.0,34.8709,34.9132,34.8624,34.8878,60200.0
2014-05-08 12:05:00,41.23,41.23,41.2,41.23,67800.0,34.8878,34.8878,34.8624,34.8878,67800.0
2014-05-08 12:10:00,41.23,41.23,41.19,41.2,42700.0,34.8878,34.8878,34.854,34.8624,42700.0
2014-05-08 12:15:00,41.2,41.22,41.17,41.17,39500.0,34.8624,34.8794,34.837,34.837,39500.0
2014-05-08 12:20:00,41.17,41.19,41.12,41.12,68000.0,34.837,34.854,34.7947,34.7947,68000.0
2014-05-08 12:25:00,41.13,41.14,41.08,41.08,108400.0,34.8032,34.8117,34.7609,34.7609,108400.0
2014-05-08 12:30:00,41.09,41.14,41.08,41.12,57100.0,34.7693,34.8117,34.7609,34.7947,57100.0
2014-05-08 12:35:00,41.13,41.13,41.06,41.07,55200.0,34.8032,34.8032,34.744,34.7524,55200.0
2014-05-08 12:40:00,41.06,41.07,40.93,40.93,100100.0,34.744,34.7524,34.634,34.634,100100.0
2014-05-08 12:45:00,40.94,40.97,40.92,40.96,56500.0,34.6424,34.6678,34.6255,34.6593,56500.0
2014-05-08 12:50:00,40.95,40.98,40.92,40.93,34000.0,34.6509,34.6763,34.6255,34.634,34000.0
2014-05-08 12:55:00,40.92,40.94,40.89,40.92,67900.0,34.6255,34.6424,34.6001,34.6255,67900.0
2014-05-08 13:00:00,40.93,41.0,40.9,41.0,72900.0,34.634,34.6932,34.6086,34.6932,72900.0
2014-05-08 13:05:00,41.01,41.03,40.97,41.0,40300.0,34.7017,34.7186,34.6678,34.6932,40300.0
2014-05-08 13:10:00,41.0,41.0,40.91,40.91,86000.0,34.6932,34.6932,34.617,34.617,86000.0
2014-05-08 13:15:00,40.92,40.97,40.89,40.96,175000.0,34.6255,34.6678,34.6001,34.6593,175000.0
2014-05-08 13:20:00,40.97,40.99,40.87,40.93,89800.0,34.6678,34.6847,34.5832,34.634,89800.0
2014-05-08 13:25:00,40.94,40.99,40.93,40.99,42200.0,34.6424,34.6847,34.634,34.6847,42200.0
2014-05-08 13:30:00,40.99,40.99,40.94,40.99,44500.0,34.6847,34.6847,34.6424,34.6847,44500.0
2014-05-08 13:35:00,40.98,41.01,40.97,40.99,34700.0,34.6763,34.7017,34.6678,34.6847,34700.0
2014-05-08 13:40:00,40.99,41.0,40.93,40.98,50100.0,34.6847,34.6932,34.634,34.6763,50100.0
2014-05-08 13:45:00,40.98,40.99,40.93,40.93,36000.0,34.6763,34.6847,34.634,34.634,36000.0
2014-05-08 13:50:00,40.93,40.94,40.9,40.92,42900.0,34.634,34.6424,34.6086,34.6255,42900.0
2014-05-08 13:55:00,40.91,40.91,40.88,40.9,86300.0,34.617,34.617,34.5917,34.6086,86300.0
2014-05-08 14:00:00,40.9,40.91,40.82,40.82,61400.0,34.6086,34.617,34.5409,34.5409,61400.0
2014-05-08 14:05:00,40.82,40.87,40.82,40.85,34800.0,34.5409,34.5832,34.5409,34.5663,34800.0
2014-05-08 14:10:00,40.85,40.85,40.78,40.82,60000.0,34.5663,34.5663,34.507,34.5409,60000.0
2014-05-08 14:15:00,40.82,40.85,40.78,40.85,43100.0,34.5409,34.5663,34.507,34.5663,43100.0
2014-05-08 14:20:00,40.85,40.87,40.83,40.86,37100.0,34.5663,34.5832,34.5493,34.5747,37100.0
2014-05-08 14:25:00,40.87,40.89,40.82,40.88,58500.0,34.5832,34.6001,34.5409,34.5917,58500.0
2014-05-08 14:30:00,40.87,40.88,40.84,40.88,33100.0,34.5832,34.5917,34.5578,34.5917,33100.0
2014-05-08 14:35:00,40.88,40.89,40.8,40.81,59200.0,34.5917,34.6001,34.524,34.5324,59200.0
2014-05-08 14:40:00,40.82,40.82,40.68,40.69,245200.0,34.5409,34.5409,34.4224,34.4309,245200.0
2014-05-08 14:45:00,40.69,40.73,40.66,40.73,149200.0,34.4309,34.4647,34.4055,34.4647,149200.0
2014-05-08 14:50:00,40.73,40.77,40.73,40.76,70000.0,34.4647,34.4986,34.4647,34.4901,70000.0
2014-05-08 14:55:00,40.76,40.79,40.73,40.77,113300.0,34.4901,34.5155,34.4647,34.4986,113300.0
2014-05-08 15:00:00,40.77,40.77,40.7,40.74,140200.0,34.4986,34.4986,34.4393,34.4732,140200.0
2014-05-08 15:05:00,40.73,40.79,40.71,40.74,153200.0,34.4647,34.5155,34.4478,34.4732,153200.0
2014-05-08 15:10:00,40.74,40.81,40.72,40.8,134600.0,34.4732,34.5324,34.4563,34.524,134600.0
2014-05-08 15:15:00,40.8,40.84,40.77,40.83,100000.0,34.524,34.5578,34.4986,34.5493,100000.0
2014-05-08 15:20:00,40.83,40.91,40.82,40.85,113800.0,34.5493,34.617,34.5409,34.5663,113800.0
2014-05-08 15:25:00,40.86,40.91,40.86,40.88,74200.0,34.5747,34.617,34.5747,34.5917,74200.0
2014-05-08 15:30:00,40.89,40.92,40.84,40.92,97100.0,34.6001,34.6255,34.5578,34.6255,97100.0
2014-05-08 15:35:00,40.91,40.92,40.83,40.85,101000.0,34.617,34.6255,34.5493,34.5663,101000.0
2014-05-08 15:40:00,40.86,40.86,40.77,40.78,150300.0,34.5747,34.5747,34.4986,34.507,150300.0
2014-05-08 15:45:00,40.78,40.83,40.78,40.83,171600.0,34.507,34.5493,34.507,34.5493,171600.0
2014-05-08 15:50:00,40.83,40.89,40.81,40.88,254700.0,34.5493,34.6001,34.5324,34.5917,254700.0
2014-05-08 15:55:00,40.87,40.89,40.83,40.88,469800.0,34.5832,34.6001,34.5493,34.5917,469800.0
2014-05-09 09:30:00,40.8,40.84,40.62,40.8,432300.0,34.524,34.5578,34.3716,34.524,432300.0
2014-05-09 09:35:00,40.81,40.82,40.63,40.66,283300.0,34.5324,34.5409,34.3801,34.4055,283300.0
2014-05-09 09:40:00,40.65,40.69,40.54,40.66,206200.0,34.397,34.4309,34.304,34.4055,206200.0
2014-05-09 09:45:00,40.66,40.76,40.61,40.73,195900.0,34.4055,34.4901,34.3632,34.4647,195900.0
2014-05-09 09:50:00,40.73,40.81,40.68,40.73,257300.0,34.4647,34.5324,34.4224,34.4647,257300.0
2014-05-09 09:55:00,40.74,40.79,40.67,40.68,126200.0,34.4732,34.5155,34.414,34.4224,126200.0
2014-05-09 10:00:00,40.69,40.76,40.6,40.67,200800.0,34.4309,34.4901,34.3547,34.414,200800.0
2014-05-09 10:05:00,40.68,40.76,40.68,40.7,167500.0,34.4224,34.4901,34.4224,34.4393,167500.0
2014-05-09 10:10:00,40.69,40.81,40.66,40.78,170000.0,34.4309,34.5324,34.4055,34.507,170000.0
2014-05-09 10:15:00,40.78,40.85,40.78,40.82,59800.0,34.507,34.5663,34.507,34.5409,59800.0
2014-05-09 10:20:00,40.82,40.85,40.8,40.83,53900.0,34.5409,34.5663,34.524,34.5493,53900.0
2014-05-09 10:25:00,40.83,40.86,40.8,40.8,75000.0,34.5493,34.5747,34.524,34.524,75000.0
2014-05-09 10:30:00,40.79,40.83,40.75,40.83,51200.0,34.5155,34.5493,34.4816,34.5493,51200.0
2014-05-09 10:35:00,40.83,40.84,40.76,40.81,71000.0,34.5493,34.5578,34.4901,34.5324,71000.0
2014-05-09 10:40:00,40.8,40.84,40.75,40.79,138100.0,34.524,34.5578,34.4816,34.5155,138100.0
2014-05-09 10:45:00,40.77,40.83,40.72,40.83,103600.0,34.4986,34.5493,34.4563,34.5493,103600.0
2014-05-09 10:50:00,40.84,40.86,40.81,40.81,108800.0,34.5578,34.5747,34.5324,34.5324,108800.0
2014-05-09 10:55:00,40.8,40.83,40.75,40.76,77300.0,34.524,34.5493,34.4816,34.4901,77300.0
2014-05-09 11:00:00,40.76,40.84,40.74,40.82,61000.0,34.4901,34.5578,34.4732,34.5409,61000.0
2014-05-09 11:05:00,40.81,40.83,40.75,40.75,88700.0,34.5324,34.5493,34.4816,34.4816,88700.0
2014-05-09 11:10:00,40.75,40.83,40.74,40.81,100400.0,34.4816,34.5493,34.4732,34.5324,100400.0
2014-05-09 11:15:00,40.81,40.91,40.81,40.9,133900.0,34.5324,34.617,34.5324,34.6086,133900.0
2014-05-09 11:20:00,40.9,40.95,40.88,40.89,283300.0,34.6086,34.6509,34.5917,34.6001,283300.0
2014-05-09 11:25:00,40.88,40.91,40.85,40.87,211000.0,34.5917,34.617,34.5663,34.5832,211000.0
2014-05-09 11:30:00,40.87,40.98,40.87,40.98,117000.0,34.5832,34.6763,34.5832,34.6763,117000.0
2014-05-09 11:35:00,40.98,41.06,40.98,41.01,152100.0,34.6763,34.744,34.6763,34.7017,152100.0
2014-05-09 11:40:00,41.0,41.05,40.96,41.01,98900.0,34.6932,34.7355,34.6593,34.7017,98900.0
2014-05-09 11:45:00,41.02,41.1,41.02,41.09,97300.0,34.7101,34.7778,34.7101,34.7693,97300.0
2014-05-09 11:50:00,41.09,41.1,41.03,41.09,87000.0,34.7693,34.7778,34.7186,34.7693,87000.0
2014-05-09 11:55:00,41.09,41.12,41.08,41.09,80000.0,34.7693,34.7947,34.7609,34.7693,80000.0
2014-05-09 12:00:00,41.09,41.12,41.05,41.05,58200.0,34.7693,34.7947,34.7355,34.7355,58200.0
2014-05-09 12:05:00,41.06,41.08,41.01,41.07,91600.0,34.744,34.7609,34.7017,34.7524,91600.0
2014-05-09 12:10:00,41.07,41.07,41.02,41.04,56300.0,34.7524,34.7524,34.7101,34.727,56300.0
2014-05-09 12:15:00,41.05,41.08,41.02,41.07,74700.0,34.7355,34.7609,34.7101,34.7524,74700.0
2014-05-09 12:20:00,41.08,41.1,41.03,41.04,58600.0,34.7609,34.7778,34.7186,34.727,58600.0
2014-05-09 12:25:00,41.05,41.09,41.04,41.07,55400.0,34.7355,34.7693,34.727,34.7524,55400.0
2014-05-09 12:30:00,41.08,41.14,41.08,41.13,77800.0,34.7609,34.8117,34.7609,34.8032,77800.0
2014-05-09 12:35:00,41.14,41.23,41.14,41.21,96200.0,34.8117,34.8878,34.8117,34.8709,96200.0
2014-05-09 12:40:00,41.22,41.25,41.19,41.2,75700.0,34.8794,34.9047,34.854,34.8624,75700.0
2014-05-09 12:45:00,41.2,41.23,41.18,41.23,75100.0,34.8624,34.8878,34.8455,34.8878,75100.0
2014-05-09 12:50:00,41.23,41.26,41.22,41.22,82800.0,34.8878,34.9132,34.8794,34.8794,82800.0
2014-05-09 12:55:00,41.22,41.26,41.22,41.23,72600.0,34.8794,34.9132,34.8794,34.8878,72600.0
2014-05-09 13:00:00,41.24,41.24,41.21,41.21,78900.0,34.8963,34.8963,34.8709,34.8709,78900.0
2014-05-09 13:05:00,41.22,41.22,41.17,41.17,87600.0,34.8794,34.8794,34.837,34.837,87600.0
2014-05-09 13:10:00,41.16,41.22,41.16,41.19,53900.0,34.8286,34.8794,34.8286,34.854,53900.0
2014-05-09 13:15:00,41.19,41.21,41.17,41.18,38800.0,34.854,34.8709,34.837,34.8455,38800.0
2014-05-09 13:20:00,41.18,41.18,41.14,41.16,56300.0,34.8455,34.8455,34.8117,34.8286,56300.0
2014-05-09 13:25:00,41.17,41.21,41.15,41.2,66700.0,34.837,34.8709,34.8201,34.8624,66700.0
2014-05-09 13:30:00,41.19,41.23,41.15,41.16,61100.0,34.854,34.8878,34.8201,34.8286,61100.0
2014-05-09 13:35:00,41.16,41.2,41.14,41.18,66600.0,34.8286,34.8624,34.8117,34.8455,66600.0
2014-05-09 13:40:00,41.18,41.18,41.13,41.13,24000.0,34.8455,34.8455,34.8032,34.8032,24000.0
2014-05-09 13:45:00,41.13,41.16,41.12,41.12,51100.0,34.8032,34.8286,34.7947,34.7947,51100.0
2014-05-09 13:50:00,41.12,41.13,41.11,41.13,35800.0,34.7947,34.8032,34.7863,34.8032,35800.0
2014-05-09 13:55:00,41.12,41.13,41.09,41.09,36000.0,34.7947,34.8032,34.7693,34.7693,36000.0
2014-05-09 14:00:00,41.09,41.1,41.03,41.05,175800.0,34.7693,34.7778,34.7186,34.7355,175800.0
2014-05-09 14:05:00,41.06,41.07,41.02,41.02,50200.0,34.744,34.7524,34.7101,34.7101,50200.0
2014-05-09 14:10:00,41.03,41.05,41.01,41.02,46600.0,34.7186,34.7355,34.7017,34.7101,46600.0
2014-05-09 14:15:00,41.03,41.03,40.97,40.99,36400.0,34.7186,34.7186,34.6678,34.6847,36400.0
2014-05-09 14:20:00,41.0,41.04,40.99,41.02,54200.0,34.6932,34.727,34.6847,34.7101,54200.0
2014-05-09 14:25:00,41.02,41.06,41.02,41.03,78800.0,34.7101,34.744,34.7101,34.7186,78800.0
2014-05-09 14:30:00,41.02,41.05,41.02,41.03,79600.0,34.7101,34.7355,34.7101,34.7186,79600.0
2014-05-09 14:35:00,41.04,41.05,41.02,41.05,73800.0,34.727,34.7355,34.7101,34.7355,73800.0
2014-05-09 14:40:00,41.06,41.06,40.99,41.0,57600.0,34.744,34.744,34.6847,34.6932,57600.0
2014-05-09 14:45:00,41.0,41.03,41.0,41.0,40800.0,34.6932,34.7186,34.6932,34.6932,40800.0
2014-05-09 14:50:00,41.01,41.03,41.01,41.03,51300.0,34.7017,34.7186,34.7017,34.7186,51300.0
2014-05-09 14:55:00,41.02,41.08,41.02,41.06,81100.0,34.7101,34.7609,34.7101,34.744,81100.0
2014-05-09 15:00:00,41.05,41.09,41.05,41.06,85100.0,34.7355,34.7693,34.7355,34.744,85100.0
2014-05-09 15:05:00,41.06,41.08,41.05,41.06,60200.0,34.744,34.7609,34.7355,34.744,60200.0
2014-05-09 15:10:00,41.06,41.09,41.06,41.09,66200.0,34.744,34.7693,34.744,34.7693,66200.0
2014-05-09 15:15:00,41.09,41.11,41.07,41.1,172900.0,34.7693,34.7863,34.7524,34.7778,172900.0
2014-05-09 15:20:00,41.1,41.1,41.03,41.05,104400.0,34.7778,34.7778,34.7186,34.7355,104400.0
2014-05-09 15:25:00,41.05,41.06,41.03,41.03,86200.0,34.7355,34.744,34.7186,34.7186,86200.0
2014-05-09 15:30:00,41.04,41.05,41.02,41.04,107200.0,34.727,34.7355,34.7101,34.727,107200.0
2014-05-09 15:35:00,41.03,41.09,41.03,41.09,119400.0,34.7186,34.7693,34.7186,34.7693,119400.0
2014-05-09 15:40:00,41.08,41.1,41.07,41.08,161800.0,34.7609,34.7778,34.7524,34.7609,161800.0
2014-05-09 15:45:00,41.08,41.11,41.07,41.1,193500.0,34.7609,34.7863,34.7524,34.7778,193500.0
2014-05-09 15:50:00,41.1,41.1,41.08,41.08,140000.0,34.7778,34.7778,34.7609,34.7609,140000.0
2014-05-09 15:55:00,41.09,41.09,41.03,41.05,699800.0,34.7693,34.7693,34.7186,34.7355,699800.0
2014-05-12 09:30:00,41.21,41.41,41.19,41.35,437200.0,34.8709,35.0401,34.854,34.9894,437200.0
2014-05-12 09:35:00,41.35,41.36,41.22,41.32,226900.0,34.9894,34.9978,34.8794,34.964,226900.0
2014-05-12 09:40:00,41.33,41.4,41.3,41.38,163700.0,34.9724,35.0317,34.947,35.0147,163700.0
2014-05-12 09:45:00,41.38,41.42,41.36,41.39,274400.0,35.0147,35.0486,34.9978,35.0232,274400.0
2014-05-12 09:50:00,41.39,41.47,41.39,41.46,130700.0,35.0232,35.0909,35.0232,35.0824,130700.0
2014-05-12 09:55:00,41.45,41.48,41.43,41.47,71000.0,35.074,35.0994,35.057,35.0909,71000.0
2014-05-12 10:00:00,41.47,41.49,41.4,41.43,108200.0,35.0909,35.1078,35.0317,35.057,108200.0
2014-05-12 10:05:00,41.43,41.47,41.42,41.45,107000.0,35.057,35.0909,35.0486,35.074,107000.0
2014-05-12 10:10:00,41.45,41.49,41.45,41.48,100700.0,35.074,35.1078,35.074,35.0994,100700.0
2014-05-12 10:15:00,41.47,41.49,41.46,41.49,158300.0,35.0909,35.1078,35.0824,35.1078,158300.0
2014-05-12 10:20:00,41.48,41.52,41.46,41.5,356500.0,35.0994,35.1332,35.0824,35.1163,356500.0
2014-05-12 10:25:00,41.51,41.55,41.46,41.52,534800.0,35.1247,35.1586,35.0824,35.1332,534800.0
2014-05-12 10:30:00,41.52,41.59,41.51,41.55,185000.0,35.1332,35.1924,35.1247,35.1586,185000.0
2014-05-12 10:35:00,41.55,41.66,41.54,41.64,167800.0,35.1586,35.2517,35.1501,35.2347,167800.0
2014-05-12 10:40:00,41.65,41.71,41.63,41.7,142700.0,35.2432,35.294,35.2263,35.2855,142700.0
2014-05-12 10:45:00,41.7,41.74,41.67,41.68,157700.0,35.2855,35.3194,35.2601,35.2686,157700.0
2014-05-12 10:50:00,41.67,41.72,41.66,41.7,112400.0,35.2601,35.3024,35.2517,35.2855,112400.0
2014-05-12 10:55:00,41.7,41.73,41.68,41.71,198600.0,35.2855,35.3109,35.2686,35.294,198600.0
2014-05-12 11:00:00,41.71,41.77,41.69,41.76,539800.0,35.294,35.3447,35.2771,35.3363,539800.0
2014-05-12 11:05:00,41.77,41.8,41.76,41.78,285900.0,35.3447,35.3701,35.3363,35.3532,285900.0
2014-05-12 11:10:00,41.78,41.79,41.68,41.7,118600.0,35.3532,35.3617,35.2686,35.2855,118600.0
2014-05-12 11:15:00,41.71,41.74,41.68,41.69,86200.0,35.294,35.3194,35.2686,35.2771,86200.0
2014-05-12 11:20:00,41.69,41.72,41.66,41.71,233300.0,35.2771,35.3024,35.2517,35.294,233300.0
2014-05-12 11:25:00,41.71,41.72,41.69,41.72,171600.0,35.294,35.3024,35.2771,35.3024,171600.0
2014-05-12 11:30:00,41.72,41.76,41.69,41.71,89800.0,35.3024,35.3363,35.2771,35.294,89800.0
2014-05-12 11:35:00,41.72,41.72,41.64,41.65,96800.0,35.3024,35.3024,35.2347,35.2432,96800.0
2014-05-12 11:40:00,41.64,41.69,41.64,41.68,48300.0,35.2347,35.2771,35.2347,35.2686,48300.0
2014-05-12 11:45:00,41.68,41.69,41.63,41.66,69200.0,35.2686,35.2771,35.2263,35.2517,69200.0
2014-05-12 11:50:00,41.66,41.66,41.6,41.61,115000.0,35.2517,35.2517,35.2009,35.2094,115000.0
2014-05-12 11:55:00,41.61,41.65,41.6,41.65,140400.0,35.2094,35.2432,35.2009,35.2432,140400.0
2014-05-12 12:00:00,41.65,41.67,41.61,41.62,103400.0,35.2432,35.2601,35.2094,35.2178,103400.0
2014-05-12 12:05:00,41.62,41.66,41.61,41.65,146900.0,35.2178,35.2517,35.2094,35.2432,146900.0
2014-05-12 12:10:00,41.66,41.69,41.65,41.67,64000.0,35.2517,35.2771,35.2432,35.2601,64000.0
2014-05-12 12:15:00,41.66,41.71,41.66,41.71,128000.0,35.2517,35.294,35.2517,35.294,128000.0
2014-05-12 12:20:00,41.71,41.74,41.68,41.73,137700.0,35.294,35.3194,35.2686,35.3109,137700.0
2014-05-12 12:25:00,41.74,41.76,41.67,41.69,120000.0,35.3194,35.3363,35.2601,35.2771,120000.0
2014-05-12 12:30:00,41.69,41.75,41.69,41.75,54200.0,35.2771,35.3278,35.2771,35.3278,54200.0
2014-05-12 12:35:00,41.74,41.76,41.72,41.74,95500.0,35.3194,35.3363,35.3024,35.3194,95500.0
2014-05-12 12:40:00,41.75,41.76,41.69,41.71,53700.0,35.3278,35.3363,35.2771,35.294,53700.0
2014-05-12 12:45:00,41.72,41.72,41.67,41.69,95200.0,35.3024,35.3024,35.2601,35.2771,95200.0
2014-05-12 12:50:00,41.7,41.71,41.68,41.7,119700.0,35.2855,35.294,35.2686,35.2855,119700.0
2014-05-12 12:55:00,41.7,41.71,41.65,41.67,135100.0,35.2855,35.294,35.2432,35.2601,135100.0
2014-05-12 13:00:00,41.67,41.73,41.67,41.73,53700.0,35.2601,35.3109,35.2601,35.3109,53700.0
2014-05-12 13:05:00,41.72,41.76,41.72,41.74,75400.0,35.3024,35.3363,35.3024,35.3194,75400.0
2014-05-12 13:10:00,41.74,41.75,41.71,41.74,107600.0,35.3194,35.3278,35.294,35.3194,107600.0
2014-05-12 13:15:00,41.75,41.77,41.73,41.76,189300.0,35.3278,35.3447,35.3109,35.3363,189300.0
2014-05-12 13:20:00,41.75,41.77,41.72,41.76,220000.0,35.3278,35.3447,35.3024,35.3363,220000.0
2014-05-12 13:25:00,41.76,41.77,41.72,41.76,283600.0,35.3363,35.3447,35.3024,35.3363,283600.0
2014-05-12 13:30:00,41.76,41.83,41.76,41.82,435200.0,35.3363,35.3955,35.3363,35.3871,435200.0
2014-05-12 13:35:00,41.82,41.83,41.82,41.82,54000.0,35.3871,35.3955,35.3871,35.3871,54000.0
2014-05-12 13:40:00,41.82,41.87,41.81,41.86,465200.0,35.3871,35.4294,35.3786,35.4209,465200.0
2014-05-12 13:45:00,41.86,41.93,41.86,41.92,347100.0,35.4209,35.4801,35.4209,35.4717,347100.0
2014-05-12 13:50:00,41.92,41.97,41.91,41.96,280000.0,35.4717,35.514,35.4632,35.5055,280000.0
2014-05-12 13:55:00,41.96,41.98,41.93,41.95,187500.0,35.5055,35.5224,35.4801,35.4971,187500.0
2014-05-12 14:00:00,41.96,42.0,41.95,41.97,223000.0,35.5055,35.5394,35.4971,35.514,223000.0
2014-05-12 14:05:00,41.97,41.99,41.95,41.97,173000.0,35.514,35.5309,35.4971,35.514,173000.0
2014-05-12 14:10:00,41.98,42.08,41.97,42.06,979500.0,35.5224,35.6071,35.514,35.5901,979500.0
2014-05-12 14:15:00,42.06,42.09,42.05,42.08,286400.0,35.5901,35.6155,35.5817,35.6071,286400.0
2014-05-12 14:20:00,42.08,42.1,42.07,42.1,141800.0,35.6071,35.624,35.5986,35.624,141800.0
2014-05-12 14:25:00,42.09,42.14,42.09,42.09,204200.0,35.6155,35.6578,35.6155,35.6155,204200.0
2014-05-12 14:30:00,42.1,42.14,42.08,42.12,211700.0,35.624,35.6578,35.6071,35.6409,211700.0
2014-05-12 14:35:00,42.12,42.13,42.09,42.11,158500.0,35.6409,35.6494,35.6155,35.6324,158500.0
2014-05-12 14:40:00,42.11,42.14,42.09,42.09,195100.0,35.6324,35.6578,35.6155,35.6155,195100.0
2014-05-12 14:45:00,42.09,42.12,42.06,42.1,133900.0,35.6155,35.6409,35.5901,35.624,133900.0
2014-05-12 14:50:00,42.09,42.11,42.07,42.09,130500.0,35.6155,35.6324,35.5986,35.6155,130500.0
2014-05-12 14:55:00,42.09,42.14,42.09,42.1,122800.0,35.6155,35.6578,35.6155,35.624,122800.0
2014-05-12 15:00:00,42.09,42.13,42.08,42.11,157600.0,35.6155,35.6494,35.6071,35.6324,157600.0
2014-05-12 15:05:00,42.11,42.12,42.09,42.09,124100.0,35.6324,35.6409,35.6155,35.6155,124100.0
2014-05-12 15:10:00,42.09,42.1,42.08,42.08,125400.0,35.6155,35.624,35.6071,35.6071,125400.0
2014-05-12 15:15:00,42.09,42.09,42.05,42.06,267600.0,35.6155,35.6155,35.5817,35.5901,267600.0
2014-05-12 15:20:00,42.06,42.07,42.05,42.07,199300.0,35.5901,35.5986,35.5817,35.5986,199300.0
2014-05-12 15:25:00,42.07,42.07,42.03,42.03,224900.0,35.5986,35.5986,35.5648,35.5648,224900.0
2014-05-12 15:30:00,42.03,42.09,42.02,42.06,175300.0,35.5648,35.6155,35.5563,35.5901,175300.0
2014-05-12 15:35:00,42.06,42.07,42.05,42.07,239400.0,35.5901,35.5986,35.5817,35.5986,239400.0
2014-05-12 15:40:00,42.07,42.08,42.06,42.07,254500.0,35.5986,35.6071,35.5901,35.5986,254500.0
2014-05-12 15:45:00,42.07,42.08,42.01,42.01,408100.0,35.5986,35.6071,35.5478,35.5478,408100.0
2014-05-12 15:50:00,42.01,42.02,41.96,41.98,706300.0,35.5478,35.5563,35.5055,35.5224,706300.0
2014-05-12 15:55:00,41.99,41.99,41.95,41.95,1181600.0,35.5309,35.5309,35.4971,35.4971,1181600.0
2014-05-13 09:30:00,42.02,42.06,41.92,41.93,324500.0,35.5563,35.5901,35.4717,35.4801,324500.0
2014-05-13 09:35:00,41.94,41.96,41.75,41.89,186800.0,35.4886,35.5055,35.3278,35.4463,186800.0
2014-05-13 09:40:00,41.89,41.91,41.77,41.79,151100.0,35.4463,35.4632,35.3447,35.3617,151100.0
2014-05-13 09:45:00,41.8,41.98,41.8,41.95,217000.0,35.3701,35.5224,35.3701,35.4971,217000.0
2014-05-13 09:50:00,41.96,41.96,41.85,41.85,79300.0,35.5055,35.5055,35.4124,35.4124,79300.0
2014-05-13 09:55:00,41.86,41.95,41.85,41.94,147200.0,35.4209,35.4971,35.4124,35.4886,147200.0
2014-05-13 10:00:00,41.94,41.98,41.93,41.97,109900.0,35.4886,35.5224,35.4801,35.514,109900.0
2014-05-13 10:05:00,41.98,42.0,41.94,41.98,119600.0,35.5224,35.5394,35.4886,35.5224,119600.0
2014-05-13 10:10:00,41.98,42.05,41.97,42.03,143400.0,35.5224,35.5817,35.514,35.5648,143400.0
2014-05-13 10:15:00,42.03,42.09,42.0,42.03,277500.0,35.5648,35.6155,35.5394,35.5648,277500.0
2014-05-13 10:20:00,42.04,42.05,41.99,42.0,188700.0,35.5732,35.5817,35.5309,35.5394,188700.0
2014-05-13 10:25:00,42.01,42.08,41.99,42.03,176800.0,35.5478,35.6071,35.5309,35.5648,176800.0
2014-05-13 10:30:00,42.02,42.04,41.99,42.01,131400.0,35.5563,35.5732,35.5309,35.5478,131400.0
2014-05-13 10:35:00,42.0,42.07,42.0,42.02,115200.0,35.5394,35.5986,35.5394,35.5563,115200.0
2014-05-13 10:40:00,42.01,42.03,41.93,41.94,110500.0,35.5478,35.5648,35.4801,35.4886,110500.0
2014-05-13 10:45:00,41.95,41.96,41.91,41.92,79900.0,35.4971,35.5055,35.4632,35.4717,79900.0
2014-05-13 10:50:00,41.93,41.96,41.9,41.91,58500.0,35.4801,35.5055,35.4548,35.4632,58500.0
2014-05-13 10:55:00,41.91,41.92,41.85,41.86,92200.0,35.4632,35.4717,35.4124,35.4209,92200.0
2014-05-13 11:00:00,41.86,41.87,41.81,41.82,178600.0,35.4209,35.4294,35.3786,35.3871,178600.0
2014-05-13 11:05:00,41.82,41.89,41.81,41.84,205700.0,35.3871,35.4463,35.3786,35.404,205700.0
2014-05-13 11:10:00,41.84,41.87,41.78,41.78,177300.0,35.404,35.4294,35.3532,35.3532,177300.0
2014-05-13 11:15:00,41.78,41.79,41.72,41.73,132300.0,35.3532,35.3617,35.3024,35.3109,132300.0
2014-05-13 11:20:00,41.72,41.73,41.68,41.71,97600.0,35.3024,35.3109,35.2686,35.294,97600.0
2014-05-13 11:25:00,41.69,41.75,41.69,41.74,91400.0,35.2771,35.3278,35.2771,35.3194,91400.0
2014-05-13 11:30:00,41.74,41.77,41.72,41.74,64500.0,35.3194,35.3447,35.3024,35.3194,64500.0
2014-05-13 11:35:00,41.74,41.75,41.65,41.65,126300.0,35.3194,35.3278,35.2432,35.2432,126300.0
2014-05-13 11:40:00,41.65,41.73,41.64,41.7,117100.0,35.2432,35.3109,35.2347,35.2855,117100.0
2014-05-13 11:45:00,41.71,41.74,41.69,41.73,149200.0,35.294,35.3194,35.2771,35.3109,149200.0
2014-05-13 11:50:00,41.73,41.8,41.71,41.77,71900.0,35.3109,35.3701,35.294,35.3447,71900.0
2014-05-13 11:55:00,41.78,41.82,41.76,41.81,104100.0,35.3532,35.3871,35.3363,35.3786,104100.0
2014-05-13 12:00:00,41.82,41.82,41.78,41.82,100200.0,35.3871,35.3871,35.3532,35.3871,100200.0
2014-05-13 12:05:00,41.82,41.83,41.78,41.79,112100.0,35.3871,35.3955,35.3532,35.3617,112100.0
2014-05-13 12:10:00,41.79,41.83,41.78,41.8,66800.0,35.3617,35.3955,35.3532,35.3701,66800.0
2014-05-13 12:15:00,41.81,41.82,41.79,41.81,47400.0,35.3786,35.3871,35.3617,35.3786,47400.0
2014-05-13 12:20:00,41.82,41.82,41.75,41.78,96800.0,35.3871,35.3871,35.3278,35.3532,96800.0
2014-05-13 12:25:00,41.78,41.8,41.77,41.78,53500.0,35.3532,35.3701,35.3447,35.3532,53500.0
2014-05-13 12:30:00,41.79,41.79,41.75,41.78,90900.0,35.3617,35.3617,35.3278,35.3532,90900.0
2014-05-13 12:35:00,41.79,41.81,41.78,41.81,80300.0,35.3617,35.3786,35.3532,35.3786,80300.0
2014-05-13 12:40:00,41.81,41.81,41.77,41.8,68000.0,35.3786,35.3786,35.3447,35.3701,68000.0
2014-05-13 12:45:00,41.8,41.83,41.79,41.83,67700.0,35.3701,35.3955,35.3617,35.3955,67700.0
2014-05-13 12:50:00,41.83,41.88,41.83,41.85,70300.0,35.3955,35.4378,35.3955,35.4124,70300.0
2014-05-13 12:55:00,41.86,41.87,41.82,41.83,117000.0,35.4209,35.4294,35.3871,35.3955,117000.0
2014-05-13 13:00:00,41.83,41.88,41.81,41.88,35200.0,35.3955,35.4378,35.3786,35.4378,35200.0
2014-05-13 13:05:00,41.88,41.89,41.84,41.85,43800.0,35.4378,35.4463,35.404,35.4124,43800.0
2014-05-13 13:10:00,41.85,41.86,41.8,41.84,68000.0,35.4124,35.4209,35.3701,35.404,68000.0
2014-05-13 13:15:00,41.84,41.86,41.81,41.85,37300.0,35.404,35.4209,35.3786,35.4124,37300.0
2014-05-13 13:20:00,41.86,41.88,41.85,41.86,44700.0,35.4209,35.4378,35.4124,35.4209,44700.0
2014-05-13 13:25:00,41.86,41.87,41.84,41.87,29300.0,35.4209,35.4294,35.404,35.4294,29300.0
2014-05-13 13:30:00,41.87,41.87,41.84,41.85,49300.0,35.4294,35.4294,35.404,35.4124,49300.0
2014-05-13 13:35:00,41.85,41.86,41.78,41.8,135800.0,35.4124,35.4209,35.3532,35.3701,135800.0
2014-05-13 13:40:00,41.81,41.84,41.77,41.84,69200.0,35.3786,35.404,35.3447,35.404,69200.0
2014-05-13 13:45:00,41.84,41.84,41.8,41.8,42900.0,35.404,35.404,35.3701,35.3701,42900.0
2014-05-13 13:50:00,41.8,41.87,41.8,41.86,41800.0,35.3701,35.4294,35.3701,35.4209,41800.0
2014-05-13 13:55:00,41.85,41.88,41.84,41.86,54300.0,35.4124,35.4378,35.404,35.4209,54300.0
2014-05-13 14:00:00,41.87,41.88,41.85,41.86,82600.0,35.4294,35.4378,35.4124,35.4209,82600.0
2014-05-13 14:05:00,41.87,41.88,41.84,41.86,53000.0,35.4294,35.4378,35.404,35.4209,53000.0
2014-05-13 14:10:00,41.87,41.88,41.86,41.87,71000.0,35.4294,35.4378,35.4209,35.4294,71000.0
2014-05-13 14:15:00,41.87,41.88,41.85,41.87,53000.0,35.4294,35.4378,35.4124,35.4294,53000.0
2014-05-13 14:20:00,41.87,41.89,41.86,41.87,76300.0,35.4294,35.4463,35.4209,35.4294,76300.0
2014-05-13 14:25:00,41.88,41.89,41.87,41.89,71000.0,35.4378,35.4463,35.4294,35.4463,71000.0
2014-05-13 14:30:00,41.89,41.9,41.88,41.89,74200.0,35.4463,35.4548,35.4378,35.4463,74200.0
2014-05-13 14:35:00,41.89,41.89,41.84,41.86,120700.0,35.4463,35.4463,35.404,35.4209,120700.0
2014-05-13 14:40:00,41.86,41.89,41.86,41.88,63700.0,35.4209,35.4463,35.4209,35.4378,63700.0
2014-05-13 14:45:00,41.88,41.89,41.86,41.89,62300.0,35.4378,35.4463,35.4209,35.4463,62300.0
2014-05-13 14:50:00,41.88,41.9,41.85,41.88,101300.0,35.4378,35.4548,35.4124,35.4378,101300.0
2014-05-13 14:55:00,41.88,41.9,41.87,41.87,70700.0,35.4378,35.4548,35.4294,35.4294,70700.0
2014-05-13 15:00:00,41.87,41.9,41.86,41.89,94700.0,35.4294,35.4548,35.4209,35.4463,94700.0
2014-05-13 15:05:00,41.9,41.9,41.86,41.89,90900.0,35.4548,35.4548,35.4209,35.4463,90900.0
2014-05-13 15:10:00,41.88,41.9,41.85,41.89,102200.0,35.4378,35.4548,35.4124,35.4463,102200.0
2014-05-13 15:15:00,41.88,41.89,41.86,41.87,109400.0,35.4378,35.4463,35.4209,35.4294,109400.0
2014-05-13 15:20:00,41.87,41.88,41.86,41.86,127600.0,35.4294,35.4378,35.4209,35.4209,127600.0
2014-05-13 15:25:00,41.86,41.9,41.85,41.9,112600.0,35.4209,35.4548,35.4124,35.4548,112600.0
2014-05-13 15:30:00,41.9,41.9,41.88,41.89,149100.0,35.4548,35.4548,35.4378,35.4463,149100.0
2014-05-13 15:35:00,41.89,41.9,41.88,41.9,253900.0,35.4463,35.4548,35.4378,35.4548,253900.0
2014-05-13 15:40:00,41.9,41.91,41.88,41.9,196400.0,35.4548,35.4632,35.4378,35.4548,196400.0
2014-05-13 15:45:00,41.9,41.9,41.88,41.9,244500.0,35.4548,35.4548,35.4378,35.4548,244500.0
2014-05-13 15:50:00,41.9,41.93,41.89,41.91,380700.0,35.4548,35.4801,35.4463,35.4632,380700.0
2014-05-13 15:55:00,41.92,41.92,41.88,41.89,662900.0,35.4717,35.4717,35.4378,35.4463,662900.0
2014-05-14 09:30:00,41.98,42.0,41.89,41.95,254200.0,35.5224,35.5394,35.4463,35.4971,254200.0
2014-05-14 09:35:00,41.96,41.96,41.85,41.87,157800.0,35.5055,35.5055,35.4124,35.4294,157800.0
2014-05-14 09:40:00,41.87,41.99,41.87,41.91,256500.0,35.4294,35.5309,35.4294,35.4632,256500.0
2014-05-14 09:45:00,41.91,41.92,41.81,41.82,200400.0,35.4632,35.4717,35.3786,35.3871,200400.0
2014-05-14 09:50:00,41.81,41.84,41.77,41.84,172100.0,35.3786,35.404,35.3447,35.404,172100.0
2014-05-14 09:55:00,41.84,41.94,41.8,41.94,198000.0,35.404,35.4886,35.3701,35.4886,198000.0
2014-05-14 10:00:00,41.94,41.96,41.85,41.85,125800.0,35.4886,35.5055,35.4124,35.4124,125800.0
2014-05-14 10:05:00,41.85,41.86,41.77,41.79,134500.0,35.4124,35.4209,35.3447,35.3617,134500.0
2014-05-14 10:10:00,41.79,41.81,41.71,41.78,254000.0,35.3617,35.3786,35.294,35.3532,254000.0
2014-05-14 10:15:00,41.79,41.83,41.72,41.73,204500.0,35.3617,35.3955,35.3024,35.3109,204500.0
2014-05-14 10:20:00,41.73,41.81,41.71,41.79,147700.0,35.3109,35.3786,35.294,35.3617,147700.0
2014-05-14 10:25:00,41.79,41.84,41.73,41.83,221100.0,35.3617,35.404,35.3109,35.3955,221100.0
2014-05-14 10:30:00,41.83,41.89,41.81,41.89,144300.0,35.3955,35.4463,35.3786,35.4463,144300.0
2014-05-14 10:35:00,41.9,41.93,41.86,41.89,588100.0,35.4548,35.4801,35.4209,35.4463,588100.0
2014-05-14 10:40:00,41.88,41.88,41.8,41.8,160700.0,35.4378,35.4378,35.3701,35.3701,160700.0
2014-05-14 10:45:00,41.8,41.87,41.77,41.85,117800.0,35.3701,35.4294,35.3447,35.4124,117800.0
2014-05-14 10:50:00,41.85,41.85,41.79,41.8,156200.0,35.4124,35.4124,35.3617,35.3701,156200.0
2014-05-14 10:55:00,41.8,41.8,41.72,41.73,195300.0,35.3701,35.3701,35.3024,35.3109,195300.0
2014-05-14 11:00:00,41.73,41.79,41.73,41.75,125900.0,35.3109,35.3617,35.3109,35.3278,125900.0
2014-05-14 11:05:00,41.74,41.81,41.73,41.78,77200.0,35.3194,35.3786,35.3109,35.3532,77200.0
2014-05-14 11:10:00,41.78,41.83,41.75,41.82,165000.0,35.3532,35.3955,35.3278,35.3871,165000.0
2014-05-14 11:15:00,41.82,41.86,41.81,41.83,93100.0,35.3871,35.4209,35.3786,35.3955,93100.0
2014-05-14 11:20:00,41.83,41.84,41.79,41.79,92100.0,35.3955,35.404,35.3617,35.3617,92100.0
2014-05-14 11:25:00,41.8,41.82,41.75,41.79,150500.0,35.3701,35.3871,35.3278,35.3617,150500.0
2014-05-14 11:30:00,41.79,41.8,41.75,41.76,75200.0,35.3617,35.3701,35.3278,35.3363,75200.0
2014-05-14 11:35:00,41.76,41.77,41.73,41.73,94700.0,35.3363,35.3447,35.3109,35.3109,94700.0
2014-05-14 11:40:00,41.73,41.76,41.71,41.75,253600.0,35.3109,35.3363,35.294,35.3278,253600.0
2014-05-14 11:45:00,41.75,41.76,41.72,41.72,111900.0,35.3278,35.3363,35.3024,35.3024,111900.0
2014-05-14 11:50:00,41.72,41.76,41.72,41.74,106900.0,35.3024,35.3363,35.3024,35.3194,106900.0
2014-05-14 11:55:00,41.73,41.76,41.71,41.74,123900.0,35.3109,35.3363,35.294,35.3194,123900.0
2014-05-14 12:00:00,41.74,41.81,41.73,41.79,201300.0,35.3194,35.3786,35.3109,35.3617,201300.0
2014-05-14 12:05:00,41.8,41.82,41.79,41.82,72000.0,35.3701,35.3871,35.3617,35.3871,72000.0
2014-05-14 12:10:00,41.81,41.85,41.81,41.85,58100.0,35.3786,35.4124,35.3786,35.4124,58100.0
2014-05-14 12:15:00,41.85,41.88,41.84,41.88,65200.0,35.4124,35.4378,35.404,35.4378,65200.0
2014-05-14 12:20:00,41.88,41.94,41.88,41.93,134200.0,35.4378,35.4886,35.4378,35.4801,134200.0
2014-05-14 12:25:00,41.93,41.95,41.91,41.91,65900.0,35.4801,35.4971,35.4632,35.4632,65900.0
2014-05-14 12:30:00,41.91,41.94,41.89,41.94,85400.0,35.4632,35.4886,35.4463,35.4886,85400.0
2014-05-14 12:35:00,41.94,41.96,41.93,41.96,102000.0,35.4886,35.5055,35.4801,35.5055,102000.0
2014-05-14 12:40:00,41.96,41.98,41.96,41.97,133900.0,35.5055,35.5224,35.5055,35.514,133900.0
2014-05-14 12:45:00,41.97,41.98,41.95,41.96,124900.0,35.514,35.5224,35.4971,35.5055,124900.0
2014-05-14 12:50:00,41.96,41.96,41.92,41.95,84300.0,35.5055,35.5055,35.4717,35.4971,84300.0
2014-05-14 12:55:00,41.95,41.98,41.94,41.97,82900.0,35.4971,35.5224,35.4886,35.514,82900.0
2014-05-14 13:00:00,41.97,42.01,41.96,41.98,203900.0,35.514,35.5478,35.5055,35.5224,203900.0
2014-05-14 13:05:00,41.98,41.98,41.95,41.96,74800.0,35.5224,35.5224,35.4971,35.5055,74800.0
2014-05-14 13:10:00,41.97,41.97,41.95,41.95,42900.0,35.514,35.514,35.4971,35.4971,42900.0
2014-05-14 13:15:00,41.95,41.97,41.95,41.97,155400.0,35.4971,35.514,35.4971,35.514,155400.0
2014-05-14 13:20:00,41.97,42.0,41.96,41.97,66100.0,35.514,35.5394,35.5055,35.514,66100.0
2014-05-14 13:25:00,41.96,41.97,41.95,41.96,32300.0,35.5055,35.514,35.4971,35.5055,32300.0
2014-05-14 13:30:00,41.95,41.98,41.95,41.98,74800.0,35.4971,35.5224,35.4971,35.5224,74800.0
2014-05-14 13:35:00,41.98,41.99,41.96,41.97,82700.0,35.5224,35.5309,35.5055,35.514,82700.0
2014-05-14 13:40:00,41.97,41.99,41.97,41.98,46900.0,35.514,35.5309,35.514,35.5224,46900.0
2014-05-14 13:45:00,41.98,42.0,41.98,42.0,38800.0,35.5224,35.5394,35.5224,35.5394,38800.0
2014-05-14 13:50:00,42.0,42.01,41.99,41.99,188500.0,35.5394,35.5478,35.5309,35.5309,188500.0
2014-05-14 13:55:00,41.98,42.0,41.97,41.99,94100.0,35.5224,35.5394,35.514,35.5309,94100.0
2014-05-14 14:00:00,41.99,42.0,41.98,42.0,68900.0,35.5309,35.5394,35.5224,35.5394,68900.0
2014-05-14 14:05:00,42.0,42.02,41.98,42.0,170900.0,35.5394,35.5563,35.5224,35.5394,170900.0
2014-05-14 14:10:00,42.0,42.0,41.98,41.98,67900.0,35.5394,35.5394,35.5224,35.5224,67900.0
2014-05-14 14:15:00,41.98,41.98,41.96,41.96,35500.0,35.5224,35.5224,35.5055,35.5055,35500.0
2014-05-14 14:20:00,41.97,42.01,41.97,42.0,116800.0,35.514,35.5478,35.514,35.5394,116800.0
2014-05-14 14:25:00,41.99,42.01,41.99,41.99,226800.0,35.5309,35.5478,35.5309,35.5309,226800.0
2014-05-14 14:30:00,42.0,42.02,42.0,42.0,113400.0,35.5394,35.5563,35.5394,35.5394,113400.0
2014-05-14 14:35:00,42.01,42.01,41.99,41.99,113000.0,35.5478,35.5478,35.5309,35.5309,113000.0
2014-05-14 14:40:00,42.0,42.0,41.91,41.91,161300.0,35.5394,35.5394,35.4632,35.4632,161300.0
2014-05-14 14:45:00,41.91,41.91,41.84,41.84,166400.0,35.4632,35.4632,35.404,35.404,166400.0
2014-05-14 14:50:00,41.84,41.89,41.83,41.89,88300.0,35.404,35.4463,35.3955,35.4463,88300.0
2014-05-14 14:55:00,41.88,41.89,41.87,41.88,100300.0,35.4378,35.4463,35.4294,35.4378,100300.0
2014-05-14 15:00:00,41.89,41.95,41.88,41.95,130000.0,35.4463,35.4971,35.4378,35.4971,130000.0
2014-05-14 15:05:00,41.95,41.95,41.86,41.86,154600.0,35.4971,35.4971,35.4209,35.4209,154600.0
2014-05-14 15:10:00,41.86,41.92,41.86,41.91,84000.0,35.4209,35.4717,35.4209,35.4632,84000.0
2014-05-14 15:15:00,41.9,41.93,41.88,41.93,100700.0,35.4548,35.4801,35.4378,35.4801,100700.0
2014-05-14 15:20:00,41.93,41.93,41.89,41.89,93900.0,35.4801,35.4801,35.4463,35.4463,93900.0
2014-05-14 15:25:00,41.89,41.9,41.86,41.86,234400.0,35.4463,35.4548,35.4209,35.4209,234400.0
2014-05-14 15:30:00,41.86,41.87,41.77,41.8,292500.0,35.4209,35.4294,35.3447,35.3701,292500.0
2014-05-14 15:35:00,41.8,41.82,41.78,41.81,166400.0,35.3701,35.3871,35.3532,35.3786,166400.0
2014-05-14 15:40:00,41.82,41.87,41.81,41.87,175000.0,35.3871,35.4294,35.3786,35.4294,175000.0
2014-05-14 15:45:00,41.87,41.88,41.84,41.86,256500.0,35.4294,35.4378,35.404,35.4209,256500.0
2014-05-14 15:50:00,41.86,41.89,41.85,41.89,241100.0,35.4209,35.4463,35.4124,35.4463,241100.0
2014-05-14 15:55:00,41.88,41.9,41.87,41.88,581700.0,35.4378,35.4548,35.4294,35.4378,581700.0
2014-05-15 09:30:00,41.84,42.05,41.73,42.05,401800.0,35.404,35.5817,35.3109,35.5817,401800.0
2014-05-15 09:35:00,42.04,42.17,42.01,42.16,447600.0,35.5732,35.6832,35.5478,35.6748,447600.0
2014-05-15 09:40:00,42.16,42.17,41.91,42.17,424500.0,35.6748,35.6832,35.4632,35.6832,424500.0
2014-05-15 09:45:00,42.17,42.17,42.09,42.11,364900.0,35.6832,35.6832,35.6155,35.6324,364900.0
2014-05-15 09:50:00,42.11,42.11,41.92,41.94,324800.0,35.6324,35.6324,35.4717,35.4886,324800.0
2014-05-15 09:55:00,41.94,41.99,41.83,41.93,255400.0,35.4886,35.5309,35.3955,35.4801,255400.0
2014-05-15 10:00:00,41.92,41.94,41.87,41.88,213500.0,35.4717,35.4886,35.4294,35.4378,213500.0
2014-05-15 10:05:00,41.87,41.91,41.75,41.77,226700.0,35.4294,35.4632,35.3278,35.3447,226700.0
2014-05-15 10:10:00,41.77,41.8,41.65,41.69,440900.0,35.3447,35.3701,35.2432,35.2771,440900.0
2014-05-15 10:15:00,41.69,41.92,41.68,41.92,473200.0,35.2771,35.4717,35.2686,35.4717,473200.0
2014-05-15 10:20:00,41.92,41.96,41.88,41.94,292800.0,35.4717,35.5055,35.4378,35.4886,292800.0
2014-05-15 10:25:00,41.94,41.98,41.9,41.96,213800.0,35.4886,35.5224,35.4548,35.5055,213800.0
2014-05-15 10:30:00,41.96,41.97,41.86,41.86,194400.0,35.5055,35.514,35.4209,35.4209,194400.0
2014-05-15 10:35:00,41.87,41.87,41.73,41.77,560300.0,35.4294,35.4294,35.3109,35.3447,560300.0
2014-05-15 10:40:00,41.76,41.87,41.75,41.84,257600.0,35.3363,35.4294,35.3278,35.404,257600.0
2014-05-15 10:45:00,41.84,41.84,41.78,41.79,146100.0,35.404,35.404,35.3532,35.3617,146100.0
2014-05-15 10:50:00,41.79,41.87,41.78,41.86,119600.0,35.3617,35.4294,35.3532,35.4209,119600.0
2014-05-15 10:55:00,41.87,41.91,41.85,41.9,170000.0,35.4294,35.4632,35.4124,35.4548,170000.0
2014-05-15 11:00:00,41.9,41.93,41.89,41.9,204500.0,35.4548,35.4801,35.4463,35.4548,204500.0
2014-05-15 11:05:00,41.89,41.92,41.82,41.83,119100.0,35.4463,35.4717,35.3871,35.3955,119100.0
2014-05-15 11:10:00,41.82,41.88,41.78,41.8,182000.0,35.3871,35.4378,35.3532,35.3701,182000.0
2014-05-15 11:15:00,41.79,41.8,41.75,41.78,200900.0,35.3617,35.3701,35.3278,35.3532,200900.0
2014-05-15 11:20:00,41.79,41.81,41.71,41.72,158200.0,35.3617,35.3786,35.294,35.3024,158200.0
2014-05-15 11:25:00,41.72,41.75,41.66,41.66,236100.0,35.3024,35.3278,35.2517,35.2517,236100.0
2014-05-15 11:30:00,41.66,41.72,41.66,41.7,156400.0,35.2517,35.3024,35.2517,35.2855,156400.0
2014-05-15 11:35:00,41.7,41.83,41.69,41.82,194500.0,35.2855,35.3955,35.2771,35.3871,194500.0
2014-05-15 11:40:00,41.83,41.84,41.75,41.75,130700.0,35.3955,35.404,35.3278,35.3278,130700.0
2014-05-15 11:45:00,41.75,41.78,41.72,41.73,93300.0,35.3278,35.3532,35.3024,35.3109,93300.0
2014-05-15 11:50:00,41.72,41.73,41.65,41.66,126300.0,35.3024,35.3109,35.2432,35.2517,126300.0
2014-05-15 11:55:00,41.66,41.68,41.64,41.68,136000.0,35.2517,35.2686,35.2347,35.2686,136000.0
2014-05-15 12:00:00,41.67,41.7,41.64,41.66,149400.0,35.2601,35.2855,35.2347,35.2517,149400.0
2014-05-15 12:05:00,41.67,41.7,41.66,41.68,115000.0,35.2601,35.2855,35.2517,35.2686,115000.0
2014-05-15 12:10:00,41.69,41.76,41.68,41.76,192100.0,35.2771,35.3363,35.2686,35.3363,192100.0
2014-05-15 12:15:00,41.76,41.79,41.74,41.79,112200.0,35.3363,35.3617,35.3194,35.3617,112200.0
2014-05-15 12:20:00,41.79,41.79,41.7,41.72,170800.0,35.3617,35.3617,35.2855,35.3024,170800.0
2014-05-15 12:25:00,41.72,41.78,41.72,41.76,97800.0,35.3024,35.3532,35.3024,35.3363,97800.0
2014-05-15 12:30:00,41.76,41.8,41.76,41.8,57000.0,35.3363,35.3701,35.3363,35.3701,57000.0
2014-05-15 12:35:00,41.8,41.82,41.78,41.78,217200.0,35.3701,35.3871,35.3532,35.3532,217200.0
2014-05-15 12:40:00,41.78,41.8,41.73,41.77,126900.0,35.3532,35.3701,35.3109,35.3447,126900.0
2014-05-15 12:45:00,41.77,41.8,41.75,41.8,150700.0,35.3447,35.3701,35.3278,35.3701,150700.0
2014-05-15 12:50:00,41.79,41.84,41.79,41.84,116100.0,35.3617,35.404,35.3617,35.404,116100.0
2014-05-15 12:55:00,41.84,41.85,41.81,41.84,152400.0,35.404,35.4124,35.3786,35.404,152400.0
2014-05-15 13:00:00,41.85,41.87,41.82,41.86,250200.0,35.4124,35.4294,35.3871,35.4209,250200.0
2014-05-15 13:05:00,41.87,41.88,41.83,41.85,190200.0,35.4294,35.4378,35.3955,35.4124,190200.0
2014-05-15 13:10:00,41.85,41.9,41.84,41.9,118100.0,35.4124,35.4548,35.404,35.4548,118100.0
2014-05-15 13:15:00,41.89,41.91,41.87,41.89,113300.0,35.4463,35.4632,35.4294,35.4463,113300.0
2014-05-15 13:20:00,41.9,41.93,41.86,41.9,115800.0,35.4548,35.4801,35.4209,35.4548,115800.0
2014-05-15 13:25:00,41.91,41.92,41.86,41.91,112300.0,35.4632,35.4717,35.4209,35.4632,112300.0
2014-05-15 13:30:00,41.91,41.92,41.87,41.89,98300.0,35.4632,35.4717,35.4294,35.4463,98300.0
2014-05-15 13:35:00,41.88,41.91,41.85,41.86,86000.0,35.4378,35.4632,35.4124,35.4209,86000.0
2014-05-15 13:40:00,41.86,41.9,41.84,41.89,178000.0,35.4209,35.4548,35.404,35.4463,178000.0
2014-05-15 13:45:00,41.89,41.91,41.88,41.91,155900.0,35.4463,35.4632,35.4378,35.4632,155900.0
2014-05-15 13:50:00,41.9,41.91,41.88,41.9,130500.0,35.4548,35.4632,35.4378,35.4548,130500.0
2014-05-15 13:55:00,41.91,41.92,41.9,41.9,113500.0,35.4632,35.4717,35.4548,35.4548,113500.0
2014-05-15 14:00:00,41.9,41.92,41.89,41.92,101000.0,35.4548,35.4717,35.4463,35.4717,101000.0
2014-05-15 14:05:00,41.91,41.92,41.88,41.91,475800.0,35.4632,35.4717,35.4378,35.4632,475800.0
2014-05-15 14:10:00,41.91,41.91,41.88,41.89,77900.0,35.4632,35.4632,35.4378,35.4463,77900.0
2014-05-15 14:15:00,41.89,41.91,41.88,41.89,337500.0,35.4463,35.4632,35.4378,35.4463,337500.0
2014-05-15 14:20:00,41.9,41.92,41.88,41.9,209400.0,35.4548,35.4717,35.4378,35.4548,209400.0
2014-05-15 14:25:00,41.91,41.92,41.89,41.91,152900.0,35.4632,35.4717,35.4463,35.4632,152900.0
2014-05-15 14:30:00,41.91,41.95,41.89,41.92,119700.0,35.4632,35.4971,35.4463,35.4717,119700.0
2014-05-15 14:35:00,41.93,41.95,41.89,41.94,117400.0,35.4801,35.4971,35.4463,35.4886,117400.0
2014-05-15 14:40:00,41.94,41.95,41.89,41.91,114800.0,35.4886,35.4971,35.4463,35.4632,114800.0
2014-05-15 14:45:00,41.91,41.94,41.89,41.93,87900.0,35.4632,35.4886,35.4463,35.4801,87900.0
2014-05-15 14:50:00,41.93,41.95,41.91,41.94,109600.0,35.4801,35.4971,35.4632,35.4886,109600.0
2014-05-15 14:55:00,41.94,41.95,41.9,41.93,134800.0,35.4886,35.4971,35.4548,35.4801,134800.0
2014-05-15 15:00:00,41.93,41.95,41.91,41.94,188800.0,35.4801,35.4971,35.4632,35.4886,188800.0
2014-05-15 15:05:00,41.94,41.96,41.93,41.96,178800.0,35.4886,35.5055,35.4801,35.5055,178800.0
2014-05-15 15:10:00,41.96,41.96,41.91,41.91,319600.0,35.5055,35.5055,35.4632,35.4632,319600.0
2014-05-15 15:15:00,41.91,41.93,41.89,41.9,263000.0,35.4632,35.4801,35.4463,35.4548,263000.0
2014-05-15 15:20:00,41.9,41.93,41.89,41.89,237200.0,35.4548,35.4801,35.4463,35.4463,237200.0
2014-05-15 15:25:00,41.89,41.92,41.89,41.91,227900.0,35.4463,35.4717,35.4463,35.4632,227900.0
2014-05-15 15:30:00,41.91,41.94,41.89,41.93,239100.0,35.4632,35.4886,35.4463,35.4801,239100.0
2014-05-15 15:35:00,41.94,42.0,41.93,41.99,361100.0,35.4886,35.5394,35.4801,35.5309,361100.0
2014-05-15 15:40:00,41.99,42.01,41.96,42.01,460000.0,35.5309,35.5478,35.5055,35.5478,460000.0
2014-05-15 15:45:00,42.01,42.03,41.96,41.96,673000.0,35.5478,35.5648,35.5055,35.5055,673000.0
2014-05-15 15:50:00,41.97,41.99,41.93,41.99,474100.0,35.514,35.5309,35.4801,35.5309,474100.0
2014-05-15 15:55:00,41.98,41.99,41.9,41.92,747600.0,35.5224,35.5309,35.4548,35.4717,747600.0
2014-05-16 09:30:00,41.89,41.97,41.78,41.82,1663900.0,35.4463,35.514,35.3532,35.3871,1663900.0
2014-05-16 09:35:00,41.81,41.87,41.78,41.79,170700.0,35.3786,35.4294,35.3532,35.3617,170700.0
2014-05-16 09:40:00,41.79,41.8,41.64,41.64,219600.0,35.3617,35.3701,35.2347,35.2347,219600.0
2014-05-16 09:45:00,41.63,41.63,41.51,41.55,195600.0,35.2263,35.2263,35.1247,35.1586,195600.0
2014-05-16 09:50:00,41.56,41.69,41.56,41.68,206500.0,35.1671,35.2771,35.1671,35.2686,206500.0
2014-05-16 09:55:00,41.67,41.69,41.63,41.67,271700.0,35.2601,35.2771,35.2263,35.2601,271700.0
2014-05-16 10:00:00,41.67,41.68,41.52,41.52,248900.0,35.2601,35.2686,35.1332,35.1332,248900.0
2014-05-16 10:05:00,41.52,41.53,41.41,41.48,398400.0,35.1332,35.1417,35.0401,35.0994,398400.0
2014-05-16 10:10:00,41.49,41.55,41.47,41.52,122000.0,35.1078,35.1586,35.0909,35.1332,122000.0
2014-05-16 10:15:00,41.52,41.57,41.49,41.53,165400.0,35.1332,35.1755,35.1078,35.1417,165400.0
2014-05-16 10:20:00,41.52,41.52,41.42,41.42,108000.0,35.1332,35.1332,35.0486,35.0486,108000.0
2014-05-16 10:25:00,41.42,41.43,41.36,41.43,170900.0,35.0486,35.057,34.9978,35.057,170900.0
2014-05-16 10:30:00,41.42,41.47,41.42,41.44,144100.0,35.0486,35.0909,35.0486,35.0655,144100.0
2014-05-16 10:35:00,41.45,41.52,41.45,41.5,122000.0,35.074,35.1332,35.074,35.1163,122000.0
2014-05-16 10:40:00,41.5,41.52,41.47,41.5,170800.0,35.1163,35.1332,35.0909,35.1163,170800.0
2014-05-16 10:45:00,41.5,41.59,41.48,41.59,158300.0,35.1163,35.1924,35.0994,35.1924,158300.0
2014-05-16 10:50:00,41.59,41.61,41.55,41.57,132200.0,35.1924,35.2094,35.1586,35.1755,132200.0
2014-05-16 10:55:00,41.57,41.57,41.51,41.51,83100.0,35.1755,35.1755,35.1247,35.1247,83100.0
2014-05-16 11:00:00,41.51,41.51,41.45,41.46,129400.0,35.1247,35.1247,35.074,35.0824,129400.0
2014-05-16 11:05:00,41.46,41.47,41.45,41.47,93900.0,35.0824,35.0909,35.074,35.0909,93900.0
2014-05-16 11:10:00,41.47,41.51,41.46,41.49,95300.0,35.0909,35.1247,35.0824,35.1078,95300.0
2014-05-16 11:15:00,41.48,41.52,41.48,41.52,84500.0,35.0994,35.1332,35.0994,35.1332,84500.0
2014-05-16 11:20:00,41.52,41.54,41.47,41.5,71600.0,35.1332,35.1501,35.0909,35.1163,71600.0
2014-05-16 11:25:00,41.49,41.51,41.47,41.48,109800.0,35.1078,35.1247,35.0909,35.0994,109800.0
2014-05-16 11:30:00,41.49,41.54,41.48,41.53,112600.0,35.1078,35.1501,35.0994,35.1417,112600.0
2014-05-16 11:35:00,41.52,41.53,41.49,41.5,69900.0,35.1332,35.1417,35.1078,35.1163,69900.0
2014-05-16 11:40:00,41.5,41.5,41.45,41.45,74600.0,35.1163,35.1163,35.074,35.074,74600.0
2014-05-16 11:45:00,41.45,41.48,41.44,41.48,232800.0,35.074,35.0994,35.0655,35.0994,232800.0
2014-05-16 11:50:00,41.48,41.52,41.47,41.48,94400.0,35.0994,35.1332,35.0909,35.0994,94400.0
2014-05-16 11:55:00,41.48,41.5,41.47,41.47,47100.0,35.0994,35.1163,35.0909,35.0909,47100.0
2014-05-16 12:00:00,41.47,41.5,41.45,41.49,84000.0,35.0909,35.1163,35.074,35.1078,84000.0
2014-05-16 12:05:00,41.5,41.51,41.46,41.47,81100.0,35.1163,35.1247,35.0824,35.0909,81100.0
2014-05-16 12:10:00,41.46,41.48,41.45,41.45,103400.0,35.0824,35.0994,35.074,35.074,103400.0
2014-05-16 12:15:00,41.45,41.47,41.44,41.45,52100.0,35.074,35.0909,35.0655,35.074,52100.0
2014-05-16 12:20:00,41.46,41.48,41.45,41.47,74800.0,35.0824,35.0994,35.074,35.0909,74800.0
2014-05-16 12:25:00,41.46,41.47,41.44,41.45,63300.0,35.0824,35.0909,35.0655,35.074,63300.0
2014-05-16 12:30:00,41.46,41.46,41.41,41.41,80000.0,35.0824,35.0824,35.0401,35.0401,80000.0
2014-05-16 12:35:00,41.41,41.45,41.41,41.42,44500.0,35.0401,35.074,35.0401,35.0486,44500.0
2014-05-16 12:40:00,41.42,41.43,41.38,41.4,99000.0,35.0486,35.057,35.0147,35.0317,99000.0
2014-05-16 12:45:00,41.4,41.41,41.38,41.4,91700.0,35.0317,35.0401,35.0147,35.0317,91700.0
2014-05-16 12:50:00,41.41,41.41,41.39,41.41,64800.0,35.0401,35.0401,35.0232,35.0401,64800.0
2014-05-16 12:55:00,41.41,41.41,41.39,41.39,54900.0,35.0401,35.0401,35.0232,35.0232,54900.0
2014-05-16 13:00:00,41.39,41.39,41.33,41.34,89700.0,35.0232,35.0232,34.9724,34.9809,89700.0
2014-05-16 13:05:00,41.34,41.4,41.33,41.4,109400.0,34.9809,35.0317,34.9724,35.0317,109400.0
2014-05-16 13:10:00,41.4,41.41,41.38,41.4,88900.0,35.0317,35.0401,35.0147,35.0317,88900.0
2014-05-16 13:15:00,41.4,41.42,41.39,41.42,88600.0,35.0317,35.0486,35.0232,35.0486,88600.0
2014-05-16 13:20:00,41.41,41.47,41.41,41.47,45100.0,35.0401,35.0909,35.0401,35.0909,45100.0
2014-05-16 13:25:00,41.47,41.47,41.43,41.44,84500.0,35.0909,35.0909,35.057,35.0655,84500.0
2014-05-16 13:30:00,41.44,41.46,41.43,41.44,135500.0,35.0655,35.0824,35.057,35.0655,135500.0
2014-05-16 13:35:00,41.44,41.45,41.42,41.42,76400.0,35.0655,35.074,35.0486,35.0486,76400.0
2014-05-16 13:40:00,41.43,41.45,41.38,41.39,105400.0,35.057,35.074,35.0147,35.0232,105400.0
2014-05-16 13:45:00,41.39,41.39,41.35,41.38,95700.0,35.0232,35.0232,34.9894,35.0147,95700.0
2014-05-16 13:50:00,41.37,41.4,41.36,41.38,83500.0,35.0063,35.0317,34.9978,35.0147,83500.0
2014-05-16 13:55:00,41.38,41.4,41.37,41.38,47600.0,35.0147,35.0317,35.0063,35.0147,47600.0
2014-05-16 14:00:00,41.38,41.38,41.32,41.33,141600.0,35.0147,35.0147,34.964,34.9724,141600.0
2014-05-16 14:05:00,41.32,41.38,41.32,41.38,69800.0,34.964,35.0147,34.964,35.0147,69800.0
2014-05-16 14:10:00,41.38,41.4,41.38,41.39,111600.0,35.0147,35.0317,35.0147,35.0232,111600.0
2014-05-16 14:15:00,41.4,41.47,41.4,41.47,104700.0,35.0317,35.0909,35.0317,35.0909,104700.0
2014-05-16 14:20:00,41.47,41.48,41.45,41.46,136400.0,35.0909,35.0994,35.074,35.0824,136400.0
2014-05-16 14:25:00,41.47,41.47,41.45,41.46,72600.0,35.0909,35.0909,35.074,35.0824,72600.0
2014-05-16 14:30:00,41.46,41.47,41.44,41.44,125600.0,35.0824,35.0909,35.0655,35.0655,125600.0
2014-05-16 14:35:00,41.44,41.46,41.42,41.46,183200.0,35.0655,35.0824,35.0486,35.0824,183200.0
2014-05-16 14:40:00,41.46,41.51,41.45,41.48,161800.0,35.0824,35.1247,35.074,35.0994,161800.0
2014-05-16 14:45:00,41.49,41.5,41.48,41.5,89900.0,35.1078,35.1163,35.0994,35.1163,89900.0
2014-05-16 14:50:00,41.5,41.5,41.49,41.5,116300.0,35.1163,35.1163,35.1078,35.1163,116300.0
2014-05-16 14:55:00,41.5,41.56,41.49,41.56,282900.0,35.1163,35.1671,35.1078,35.1671,282900.0
2014-05-16 15:00:00,41.56,41.6,41.56,41.6,163400.0,35.1671,35.2009,35.1671,35.2009,163400.0
2014-05-16 15:05:00,41.59,41.62,41.59,41.61,191900.0,35.1924,35.2178,35.1924,35.2094,191900.0
2014-05-16 15:10:00,41.62,41.62,41.6,41.61,202800.0,35.2178,35.2178,35.2009,35.2094,202800.0
2014-05-16 15:15:00,41.62,41.63,41.6,41.63,206300.0,35.2178,35.2263,35.2009,35.2263,206300.0
2014-05-16 15:20:00,41.63,41.63,41.58,41.58,169200.0,35.2263,35.2263,35.184,35.184,169200.0
2014-05-16 15:25:00,41.58,41.6,41.58,41.59,182200.0,35.184,35.2009,35.184,35.1924,182200.0
2014-05-16 15:30:00,41.59,41.64,41.58,41.62,302400.0,35.1924,35.2347,35.184,35.2178,302400.0
2014-05-16 15:35:00,41.62,41.65,41.62,41.63,235500.0,35.2178,35.2432,35.2178,35.2263,235500.0
2014-05-16 15:40:00,41.64,41.64,41.62,41.64,242000.0,35.2347,35.2347,35.2178,35.2347,242000.0
2014-05-16 15:45:00,41.64,41.64,41.62,41.62,374400.0,35.2347,35.2347,35.2178,35.2178,374400.0
2014-05-16 15:50:00,41.62,41.65,41.62,41.64,386300.0,35.2178,35.2432,35.2178,35.2347,386300.0
2014-05-16 15:55:00,41.65,41.68,41.62,41.68,1073700.0,35.2432,35.2686,35.2178,35.2686,1073700.0
2014-05-19 09:30:00,41.48,41.82,41.41,41.77,361300.0,35.0994,35.3871,35.0401,35.3447,361300.0
2014-05-19 09:35:00,41.76,41.82,41.7,41.75,195700.0,35.3363,35.3871,35.2855,35.3278,195700.0
2014-05-19 09:40:00,41.75,41.94,41.7,41.9,386900.0,35.3278,35.4886,35.2855,35.4548,386900.0
2014-05-19 09:45:00,41.9,41.95,41.87,41.87,94300.0,35.4548,35.4971,35.4294,35.4294,94300.0
2014-05-19 09:50:00,41.88,41.88,41.81,41.84,137100.0,35.4378,35.4378,35.3786,35.404,137100.0
2014-05-19 09:55:00,41.84,41.85,41.81,41.84,109900.0,35.404,35.4124,35.3786,35.404,109900.0
2014-05-19 10:00:00,41.84,41.88,41.79,41.83,203900.0,35.404,35.4378,35.3617,35.3955,203900.0
2014-05-19 10:05:00,41.83,41.89,41.79,41.87,85300.0,35.3955,35.4463,35.3617,35.4294,85300.0
2014-05-19 10:10:00,41.87,41.93,41.81,41.9,276500.0,35.4294,35.4801,35.3786,35.4548,276500.0
2014-05-19 10:15:00,41.9,41.94,41.89,41.94,117700.0,35.4548,35.4886,35.4463,35.4886,117700.0
2014-05-19 10:20:00,41.93,41.97,41.89,41.89,93500.0,35.4801,35.514,35.4463,35.4463,93500.0
2014-05-19 10:25:00,41.9,41.92,41.86,41.88,87700.0,35.4548,35.4717,35.4209,35.4378,87700.0
2014-05-19 10:30:00,41.89,41.89,41.85,41.88,100400.0,35.4463,35.4463,35.4124,35.4378,100400.0
2014-05-19 10:35:00,41.87,41.93,41.86,41.88,107700.0,35.4294,35.4801,35.4209,35.4378,107700.0
2014-05-19 10:40:00,41.88,41.95,41.87,41.94,151500.0,35.4378,35.4971,35.4294,35.4886,151500.0
2014-05-19 10:45:00,41.93,41.98,41.91,41.93,161600.0,35.4801,35.5224,35.4632,35.4801,161600.0
2014-05-19 10:50:00,41.93,41.99,41.92,41.97,98200.0,35.4801,35.5309,35.4717,35.514,98200.0
2014-05-19 10:55:00,41.96,42.04,41.91,42.04,238900.0,35.5055,35.5732,35.4632,35.5732,238900.0
2014-05-19 11:00:00,42.04,42.06,42.01,42.01,77000.0,35.5732,35.5901,35.5478,35.5478,77000.0
2014-05-19 11:05:00,42.01,42.01,41.97,41.99,104600.0,35.5478,35.5478,35.514,35.5309,104600.0
2014-05-19 11:10:00,42.0,42.04,42.0,42.01,100400.0,35.5394,35.5732,35.5394,35.5478,100400.0
2014-05-19 11:15:00,42.0,42.02,42.0,42.01,84300.0,35.5394,35.5563,35.5394,35.5478,84300.0
2014-05-19 11:20:00,42.01,42.03,41.96,42.0,160300.0,35.5478,35.5648,35.5055,35.5394,160300.0
2014-05-19 11:25:00,42.01,42.05,41.98,41.99,129900.0,35.5478,35.5817,35.5224,35.5309,129900.0
2014-05-19 11:30:00,41.99,42.01,41.98,41.99,77300.0,35.5309,35.5478,35.5224,35.5309,77300.0
2014-05-19 11:35:00,42.0,42.02,41.98,41.99,120100.0,35.5394,35.5563,35.5224,35.5309,120100.0
2014-05-19 11:40:00,42.0,42.02,41.98,41.99,70700.0,35.5394,35.5563,35.5224,35.5309,70700.0
2014-05-19 11:45:00,41.98,42.0,41.96,41.98,68300.0,35.5224,35.5394,35.5055,35.5224,68300.0
2014-05-19 11:50:00,41.98,42.0,41.97,42.0,31900.0,35.5224,35.5394,35.514,35.5394,31900.0
2014-05-19 11:55:00,42.0,42.0,41.96,41.98,62700.0,35.5394,35.5394,35.5055,35.5224,62700.0
2014-05-19 12:00:00,41.98,42.0,41.98,42.0,97800.0,35.5224,35.5394,35.5224,35.5394,97800.0
2014-05-19 12:05:00,42.0,42.03,41.99,42.03,112500.0,35.5394,35.5648,35.5309,35.5648,112500.0
2014-05-19 12:10:00,42.03,42.03,41.98,42.0,219200.0,35.5648,35.5648,35.5224,35.5394,219200.0
2014-05-19 12:15:00,42.0,42.0,41.96,41.98,90200.0,35.5394,35.5394,35.5055,35.5224,90200.0
2014-05-19 12:20:00,41.98,42.01,41.98,42.0,126200.0,35.5224,35.5478,35.5224,35.5394,126200.0
2014-05-19 12:25:00,42.0,42.01,41.97,41.97,96500.0,35.5394,35.5478,35.514,35.514,96500.0
2014-05-19 12:30:00,41.98,42.01,41.98,42.0,109200.0,35.5224,35.5478,35.5224,35.5394,109200.0
2014-05-19 12:35:00,42.0,42.04,42.0,42.02,57200.0,35.5394,35.5732,35.5394,35.5563,57200.0
2014-05-19 12:40:00,42.02,42.02,41.99,41.99,163300.0,35.5563,35.5563,35.5309,35.5309,163300.0
2014-05-19 12:45:00,41.99,42.02,41.99,42.0,39800.0,35.5309,35.5563,35.5309,35.5394,39800.0
2014-05-19 12:50:00,42.01,42.06,42.01,42.05,52500.0,35.5478,35.5901,35.5478,35.5817,52500.0
2014-05-19 12:55:00,42.06,42.06,42.01,42.02,70600.0,35.5901,35.5901,35.5478,35.5563,70600.0
2014-05-19 13:00:00,42.02,42.05,42.0,42.02,111300.0,35.5563,35.5817,35.5394,35.5563,111300.0
2014-05-19 13:05:00,42.03,42.03,42.0,42.01,66400.0,35.5648,35.5648,35.5394,35.5478,66400.0
2014-05-19 13:10:00,42.01,42.01,41.99,42.01,76000.0,35.5478,35.5478,35.5309,35.5478,76000.0
2014-05-19 13:15:00,42.01,42.01,41.96,41.97,99800.0,35.5478,35.5478,35.5055,35.514,99800.0
2014-05-19 13:20:00,41.98,42.01,41.97,42.01,39500.0,35.5224,35.5478,35.514,35.5478,39500.0
2014-05-19 13:25:00,42.01,42.01,41.97,41.97,57900.0,35.5478,35.5478,35.514,35.514,57900.0
2014-05-19 13:30:00,41.97,42.0,41.97,41.97,129700.0,35.514,35.5394,35.514,35.514,129700.0
2014-05-19 13:35:00,41.98,41.98,41.92,41.94,116500.0,35.5224,35.5224,35.4717,35.4886,116500.0
2014-05-19 13:40:00,41.94,41.96,41.93,41.95,60800.0,35.4886,35.5055,35.4801,35.4971,60800.0
2014-05-19 13:45:00,41.95,41.99,41.95,41.99,42600.0,35.4971,35.5309,35.4971,35.5309,42600.0
2014-05-19 13:50:00,41.98,41.99,41.96,41.96,37000.0,35.5224,35.5309,35.5055,35.5055,37000.0
2014-05-19 13:55:00,41.97,42.0,41.96,41.99,58100.0,35.514,35.5394,35.5055,35.5309,58100.0
2014-05-19 14:00:00,41.99,42.05,41.98,42.04,152100.0,35.5309,35.5817,35.5224,35.5732,152100.0
2014-05-19 14:05:00,42.04,42.05,42.03,42.05,40800.0,35.5732,35.5817,35.5648,35.5817,40800.0
2014-05-19 14:10:00,42.05,42.06,42.03,42.06,66600.0,35.5817,35.5901,35.5648,35.5901,66600.0
2014-05-19 14:15:00,42.06,42.08,42.02,42.04,84100.0,35.5901,35.6071,35.5563,35.5732,84100.0
2014-05-19 14:20:00,42.04,42.06,42.03,42.06,40200.0,35.5732,35.5901,35.5648,35.5901,40200.0
2014-05-19 14:25:00,42.06,42.08,42.05,42.07,54900.0,35.5901,35.6071,35.5817,35.5986,54900.0
2014-05-19 14:30:00,42.07,42.08,42.06,42.06,58400.0,35.5986,35.6071,35.5901,35.5901,58400.0
2014-05-19 14:35:00,42.07,42.07,42.04,42.07,65000.0,35.5986,35.5986,35.5732,35.5986,65000.0
2014-05-19 14:40:00,42.07,42.08,42.06,42.07,41500.0,35.5986,35.6071,35.5901,35.5986,41500.0
2014-05-19 14:45:00,42.07,42.08,42.07,42.07,61900.0,35.5986,35.6071,35.5986,35.5986,61900.0
2014-05-19 14:50:00,42.08,42.08,42.06,42.07,147100.0,35.6071,35.6071,35.5901,35.5986,147100.0
2014-05-19 14:55:00,42.07,42.09,42.07,42.09,135600.0,35.5986,35.6155,35.5986,35.6155,135600.0
2014-05-19 15:00:00,42.09,42.09,42.08,42.08,72300.0,35.6155,35.6155,35.6071,35.6071,72300.0
2014-05-19 15:05:00,42.08,42.1,42.07,42.09,88000.0,35.6071,35.624,35.5986,35.6155,88000.0
2014-05-19 15:10:00,42.1,42.1,42.09,42.09,75000.0,35.624,35.624,35.6155,35.6155,75000.0
2014-05-19 15:15:00,42.09,42.1,42.05,42.06,215300.0,35.6155,35.624,35.5817,35.5901,215300.0
2014-05-19 15:20:00,42.06,42.09,42.04,42.08,152300.0,35.5901,35.6155,35.5732,35.6071,152300.0
2014-05-19 15:25:00,42.08,42.08,42.07,42.07,55700.0,35.6071,35.6071,35.5986,35.5986,55700.0
2014-05-19 15:30:00,42.07,42.14,42.07,42.14,200700.0,35.5986,35.6578,35.5986,35.6578,200700.0
2014-05-19 15:35:00,42.14,42.14,42.12,42.13,152000.0,35.6578,35.6578,35.6409,35.6494,152000.0
2014-05-19 15:40:00,42.13,42.13,42.12,42.13,98800.0,35.6494,35.6494,35.6409,35.6494,98800.0
2014-05-19 15:45:00,42.13,42.18,42.13,42.18,261300.0,35.6494,35.6917,35.6494,35.6917,261300.0
2014-05-19 15:50:00,42.17,42.2,42.16,42.19,247000.0,35.6832,35.7086,35.6748,35.7001,247000.0
2014-05-19 15:55:00,42.2,42.2,42.14,42.15,558000.0,35.7086,35.7086,35.6578,35.6663,558000.0
2014-05-20 09:30:00,42.07,42.1,41.86,41.93,247100.0,35.5986,35.624,35.4209,35.4801,247100.0
2014-05-20 09:35:00,41.93,42.05,41.86,41.86,198200.0,35.4801,35.5817,35.4209,35.4209,198200.0
2014-05-20 09:40:00,41.86,41.87,41.72,41.74,141200.0,35.4209,35.4294,35.3024,35.3194,141200.0
2014-05-20 09:45:00,41.75,41.83,41.74,41.75,115700.0,35.3278,35.3955,35.3194,35.3278,115700.0
2014-05-20 09:50:00,41.74,41.85,41.71,41.71,98100.0,35.3194,35.4124,35.294,35.294,98100.0
2014-05-20 09:55:00,41.7,41.8,41.66,41.68,231900.0,35.2855,35.3701,35.2517,35.2686,231900.0
2014-05-20 10:00:00,41.69,41.81,41.66,41.8,141200.0,35.2771,35.3786,35.2517,35.3701,141200.0
2014-05-20 10:05:00,41.8,41.81,41.73,41.79,127300.0,35.3701,35.3786,35.3109,35.3617,127300.0
2014-05-20 10:10:00,41.79,41.88,41.79,41.82,72400.0,35.3617,35.4378,35.3617,35.3871,72400.0
2014-05-20 10:15:00,41.82,41.89,41.81,41.83,196000.0,35.3871,35.4463,35.3786,35.3955,196000.0
2014-05-20 10:20:00,41.83,41.84,41.76,41.77,147100.0,35.3955,35.404,35.3363,35.3447,147100.0
2014-05-20 10:25:00,41.77,41.85,41.76,41.76,97900.0,35.3447,35.4124,35.3363,35.3363,97900.0
2014-05-20 10:30:00,41.78,41.79,41.73,41.77,116700.0,35.3532,35.3617,35.3109,35.3447,116700.0
2014-05-20 10:35:00,41.77,41.83,41.76,41.78,108600.0,35.3447,35.3955,35.3363,35.3532,108600.0
2014-05-20 10:40:00,41.78,41.84,41.76,41.84,115900.0,35.3532,35.404,35.3363,35.404,115900.0
2014-05-20 10:45:00,41.83,41.88,41.82,41.86,120600.0,35.3955,35.4378,35.3871,35.4209,120600.0
2014-05-20 10:50:00,41.86,41.9,41.84,41.87,102400.0,35.4209,35.4548,35.404,35.4294,102400.0
2014-05-20 10:55:00,41.87,41.97,41.87,41.96,136500.0,35.4294,35.514,35.4294,35.5055,136500.0
2014-05-20 11:00:00,41.96,41.98,41.91,41.95,110400.0,35.5055,35.5224,35.4632,35.4971,110400.0
2014-05-20 11:05:00,41.95,41.95,41.91,41.92,98400.0,35.4971,35.4971,35.4632,35.4717,98400.0
2014-05-20 11:10:00,41.93,41.94,41.86,41.87,171700.0,35.4801,35.4886,35.4209,35.4294,171700.0
2014-05-20 11:15:00,41.88,41.95,41.88,41.91,165500.0,35.4378,35.4971,35.4378,35.4632,165500.0
2014-05-20 11:20:00,41.91,41.94,41.9,41.92,55100.0,35.4632,35.4886,35.4548,35.4717,55100.0
2014-05-20 11:25:00,41.93,41.95,41.9,41.91,97600.0,35.4801,35.4971,35.4548,35.4632,97600.0
2014-05-20 11:30:00,41.9,41.97,41.88,41.93,155400.0,35.4548,35.514,35.4378,35.4801,155400.0
2014-05-20 11:35:00,41.94,41.98,41.94,41.97,111900.0,35.4886,35.5224,35.4886,35.514,111900.0
2014-05-20 11:40:00,41.97,42.08,41.96,42.08,101500.0,35.514,35.6071,35.5055,35.6071,101500.0
2014-05-20 11:45:00,42.07,42.09,42.03,42.09,135900.0,35.5986,35.6155,35.5648,35.6155,135900.0
2014-05-20 11:50:00,42.09,42.09,42.02,42.02,107200.0,35.6155,35.6155,35.5563,35.5563,107200.0
2014-05-20 11:55:00,42.02,42.05,41.98,42.0,99600.0,35.5563,35.5817,35.5224,35.5394,99600.0
2014-05-20 12:00:00,42.0,42.0,41.89,41.92,194900.0,35.5394,35.5394,35.4463,35.4717,194900.0
2014-05-20 12:05:00,41.92,41.92,41.88,41.9,95400.0,35.4717,35.4717,35.4378,35.4548,95400.0
2014-05-20 12:10:00,41.9,41.91,41.82,41.86,89900.0,35.4548,35.4632,35.3871,35.4209,89900.0
2014-05-20 12:15:00,41.85,41.88,41.81,41.85,84000.0,35.4124,35.4378,35.3786,35.4124,84000.0
2014-05-20 12:20:00,41.84,41.91,41.84,41.89,46500.0,35.404,35.4632,35.404,35.4463,46500.0
2014-05-20 12:25:00,41.88,41.88,41.82,41.83,77000.0,35.4378,35.4378,35.3871,35.3955,77000.0
2014-05-20 12:30:00,41.84,41.86,41.81,41.84,49300.0,35.404,35.4209,35.3786,35.404,49300.0
2014-05-20 12:35:00,41.84,41.86,41.8,41.81,69500.0,35.404,35.4209,35.3701,35.3786,69500.0
2014-05-20 12:40:00,41.82,41.91,41.78,41.9,86900.0,35.3871,35.4632,35.3532,35.4548,86900.0
2014-05-20 12:45:00,41.89,41.9,41.81,41.81,93300.0,35.4463,35.4548,35.3786,35.3786,93300.0
2014-05-20 12:50:00,41.82,41.82,41.78,41.78,58600.0,35.3871,35.3871,35.3532,35.3532,58600.0
2014-05-20 12:55:00,41.78,41.8,41.77,41.79,25500.0,35.3532,35.3701,35.3447,35.3617,25500.0
2014-05-20 13:00:00,41.8,41.8,41.76,41.79,71700.0,35.3701,35.3701,35.3363,35.3617,71700.0
2014-05-20 13:05:00,41.79,41.81,41.76,41.76,48800.0,35.3617,35.3786,35.3363,35.3363,48800.0
2014-05-20 13:10:00,41.76,41.77,41.71,41.71,61800.0,35.3363,35.3447,35.294,35.294,61800.0
2014-05-20 13:15:00,41.71,41.71,41.68,41.7,62800.0,35.294,35.294,35.2686,35.2855,62800.0
2014-05-20 13:20:00,41.7,41.74,41.68,41.74,65000.0,35.2855,35.3194,35.2686,35.3194,65000.0
2014-05-20 13:25:00,41.73,41.76,41.71,41.73,58800.0,35.3109,35.3363,35.294,35.3109,58800.0
2014-05-20 13:30:00,41.73,41.75,41.72,41.73,43100.0,35.3109,35.3278,35.3024,35.3109,43100.0
2014-05-20 13:35:00,41.72,41.72,41.68,41.68,48500.0,35.3024,35.3024,35.2686,35.2686,48500.0
2014-05-20 13:40:00,41.68,41.68,41.61,41.63,133100.0,35.2686,35.2686,35.2094,35.2263,133100.0
2014-05-20 13:45:00,41.62,41.62,41.56,41.58,95500.0,35.2178,35.2178,35.1671,35.184,95500.0
2014-05-20 13:50:00,41.57,41.59,41.56,41.56,113100.0,35.1755,35.1924,35.1671,35.1671,113100.0
2014-05-20 13:55:00,41.56,41.58,41.54,41.55,109700.0,35.1671,35.184,35.1501,35.1586,109700.0
2014-05-20 14:00:00,41.55,41.66,41.55,41.65,58800.0,35.1586,35.2517,35.1586,35.2432,58800.0
2014-05-20 14:05:00,41.64,41.68,41.63,41.64,60300.0,35.2347,35.2686,35.2263,35.2347,60300.0
2014-05-20 14:10:00,41.64,41.66,41.61,41.62,71600.0,35.2347,35.2517,35.2094,35.2178,71600.0
2014-05-20 14:15:00,41.61,41.68,41.6,41.68,85300.0,35.2094,35.2686,35.2009,35.2686,85300.0
2014-05-20 14:20:00,41.67,41.68,41.62,41.64,54300.0,35.2601,35.2686,35.2178,35.2347,54300.0
2014-05-20 14:25:00,41.65,41.65,41.56,41.57,153900.0,35.2432,35.2432,35.1671,35.1755,153900.0
2014-05-20 14:30:00,41.58,41.62,41.57,41.61,120200.0,35.184,35.2178,35.1755,35.2094,120200.0
2014-05-20 14:35:00,41.61,41.61,41.53,41.54,119500.0,35.2094,35.2094,35.1417,35.1501,119500.0
2014-05-20 14:40:00,41.53,41.56,41.5,41.52,144900.0,35.1417,35.1671,35.1163,35.1332,144900.0
2014-05-20 14:45:00,41.53,41.56,41.5,41.52,94900.0,35.1417,35.1671,35.1163,35.1332,94900.0
2014-05-20 14:50:00,41.51,41.51,41.45,41.46,169600.0,35.1247,35.1247,35.074,35.0824,169600.0
2014-05-20 14:55:00,41.46,41.49,41.46,41.47,107100.0,35.0824,35.1078,35.0824,35.0909,107100.0
2014-05-20 15:00:00,41.48,41.55,41.47,41.54,123700.0,35.0994,35.1586,35.0909,35.1501,123700.0
2014-05-20 15:05:00,41.54,41.55,41.52,41.53,148900.0,35.1501,35.1586,35.1332,35.1417,148900.0
2014-05-20 15:10:00,41.54,41.57,41.53,41.54,70700.0,35.1501,35.1755,35.1417,35.1501,70700.0
2014-05-20 15:15:00,41.53,41.59,41.53,41.55,82900.0,35.1417,35.1924,35.1417,35.1586,82900.0
2014-05-20 15:20:00,41.55,41.56,41.52,41.55,110400.0,35.1586,35.1671,35.1332,35.1586,110400.0
2014-05-20 15:25:00,41.54,41.57,41.52,41.52,190800.0,35.1501,35.1755,35.1332,35.1332,190800.0
2014-05-20 15:30:00,41.52,41.59,41.52,41.59,130400.0,35.1332,35.1924,35.1332,35.1924,130400.0
2014-05-20 15:35:00,41.59,41.66,41.58,41.65,179100.0,35.1924,35.2517,35.184,35.2432,179100.0
2014-05-20 15:40:00,41.65,41.66,41.63,41.63,141500.0,35.2432,35.2517,35.2263,35.2263,141500.0
2014-05-20 15:45:00,41.64,41.65,41.6,41.61,210300.0,35.2347,35.2432,35.2009,35.2094,210300.0
2014-05-20 15:50:00,41.61,41.62,41.6,41.61,174900.0,35.2094,35.2178,35.2009,35.2094,174900.0
2014-05-20 15:55:00,41.6,41.6,41.52,41.57,740300.0,35.2009,35.2009,35.1332,35.1755,740300.0
2014-05-21 09:30:00,41.67,41.72,41.48,41.49,227500.0,35.2601,35.3024,35.0994,35.1078,227500.0
2014-05-21 09:35:00,41.5,41.6,41.5,41.57,127200.0,35.1163,35.2009,35.1163,35.1755,127200.0
2014-05-21 09:40:00,41.58,41.68,41.55,41.68,108200.0,35.184,35.2686,35.1586,35.2686,108200.0
2014-05-21 09:45:00,41.68,41.79,41.66,41.78,122500.0,35.2686,35.3617,35.2517,35.3532,122500.0
2014-05-21 09:50:00,41.77,41.79,41.65,41.67,254000.0,35.3447,35.3617,35.2432,35.2601,254000.0
2014-05-21 09:55:00,41.67,41.69,41.62,41.66,143700.0,35.2601,35.2771,35.2178,35.2517,143700.0
2014-05-21 10:00:00,41.66,41.69,41.62,41.64,112100.0,35.2517,35.2771,35.2178,35.2347,112100.0
2014-05-21 10:05:00,41.64,41.66,41.61,41.64,108300.0,35.2347,35.2517,35.2094,35.2347,108300.0
2014-05-21 10:10:00,41.65,41.7,41.62,41.68,151300.0,35.2432,35.2855,35.2178,35.2686,151300.0
2014-05-21 10:15:00,41.68,41.7,41.64,41.67,190900.0,35.2686,35.2855,35.2347,35.2601,190900.0
2014-05-21 10:20:00,41.69,41.69,41.64,41.64,64000.0,35.2771,35.2771,35.2347,35.2347,64000.0
2014-05-21 10:25:00,41.63,41.65,41.58,41.63,129400.0,35.2263,35.2432,35.184,35.2263,129400.0
2014-05-21 10:30:00,41.64,41.66,41.63,41.64,142700.0,35.2347,35.2517,35.2263,35.2347,142700.0
2014-05-21 10:35:00,41.64,41.69,41.63,41.67,139100.0,35.2347,35.2771,35.2263,35.2601,139100.0
2014-05-21 10:40:00,41.68,41.69,41.66,41.67,96500.0,35.2686,35.2771,35.2517,35.2601,96500.0
2014-05-21 10:45:00,41.68,41.71,41.67,41.71,147400.0,35.2686,35.294,35.2601,35.294,147400.0
2014-05-21 10:50:00,41.71,41.71,41.66,41.69,198400.0,35.294,35.294,35.2517,35.2771,198400.0
2014-05-21 10:55:00,41.7,41.71,41.67,41.67,154900.0,35.2855,35.294,35.2601,35.2601,154900.0
2014-05-21 11:00:00,41.67,41.7,41.67,41.69,86500.0,35.2601,35.2855,35.2601,35.2771,86500.0
2014-05-21 11:05:00,41.68,41.69,41.66,41.67,291200.0,35.2686,35.2771,35.2517,35.2601,291200.0
2014-05-21 11:10:00,41.68,41.7,41.67,41.68,106900.0,35.2686,35.2855,35.2601,35.2686,106900.0
2014-05-21 11:15:00,41.69,41.72,41.64,41.65,292900.0,35.2771,35.3024,35.2347,35.2432,292900.0
2014-05-21 11:20:00,41.65,41.68,41.6,41.6,242200.0,35.2432,35.2686,35.2009,35.2009,242200.0
2014-05-21 11:25:00,41.6,41.61,41.55,41.57,115700.0,35.2009,35.2094,35.1586,35.1755,115700.0
2014-05-21 11:30:00,41.57,41.6,41.56,41.57,75900.0,35.1755,35.2009,35.1671,35.1755,75900.0
2014-05-21 11:35:00,41.57,41.61,41.57,41.59,75600.0,35.1755,35.2094,35.1755,35.1924,75600.0
2014-05-21 11:40:00,41.59,41.6,41.56,41.57,36300.0,35.1924,35.2009,35.1671,35.1755,36300.0
2014-05-21 11:45:00,41.56,41.59,41.56,41.57,73200.0,35.1671,35.1924,35.1671,35.1755,73200.0
2014-05-21 11:50:00,41.56,41.61,41.56,41.61,67700.0,35.1671,35.2094,35.1671,35.2094,67700.0
2014-05-21 11:55:00,41.61,41.62,41.57,41.58,114600.0,35.2094,35.2178,35.1755,35.184,114600.0
2014-05-21 12:00:00,41.58,41.64,41.58,41.63,163200.0,35.184,35.2347,35.184,35.2263,163200.0
2014-05-21 12:05:00,41.63,41.63,41.58,41.58,62900.0,35.2263,35.2263,35.184,35.184,62900.0
2014-05-21 12:10:00,41.59,41.61,41.57,41.58,124400.0,35.1924,35.2094,35.1755,35.184,124400.0
2014-05-21 12:15:00,41.58,41.62,41.57,41.57,96900.0,35.184,35.2178,35.1755,35.1755,96900.0
2014-05-21 12:20:00,41.57,41.59,41.55,41.56,149700.0,35.1755,35.1924,35.1586,35.1671,149700.0
2014-05-21 12:25:00,41.55,41.59,41.55,41.59,75200.0,35.1586,35.1924,35.1586,35.1924,75200.0
2014-05-21 12:30:00,41.59,41.62,41.58,41.59,177700.0,35.1924,35.2178,35.184,35.1924,177700.0
2014-05-21 12:35:00,41.59,41.63,41.58,41.62,121700.0,35.1924,35.2263,35.184,35.2178,121700.0
2014-05-21 12:40:00,41.62,41.63,41.6,41.63,116700.0,35.2178,35.2263,35.2009,35.2263,116700.0
2014-05-21 12:45:00,41.62,41.63,41.6,41.62,92900.0,35.2178,35.2263,35.2009,35.2178,92900.0
2014-05-21 12:50:00,41.61,41.66,41.61,41.66,75300.0,35.2094,35.2517,35.2094,35.2517,75300.0
2014-05-21 12:55:00,41.66,41.66,41.64,41.65,120300.0,35.2517,35.2517,35.2347,35.2432,120300.0
2014-05-21 13:00:00,41.64,41.66,41.64,41.66,115700.0,35.2347,35.2517,35.2347,35.2517,115700.0
2014-05-21 13:05:00,41.66,41.66,41.63,41.64,58100.0,35.2517,35.2517,35.2263,35.2347,58100.0
2014-05-21 13:10:00,41.64,41.65,41.64,41.65,68100.0,35.2347,35.2432,35.2347,35.2432,68100.0
2014-05-21 13:15:00,41.65,41.67,41.64,41.65,71100.0,35.2432,35.2601,35.2347,35.2432,71100.0
2014-05-21 13:20:00,41.64,41.66,41.63,41.66,51100.0,35.2347,35.2517,35.2263,35.2517,51100.0
2014-05-21 13:25:00,41.65,41.66,41.65,41.66,23800.0,35.2432,35.2517,35.2432,35.2517,23800.0
2014-05-21 13:30:00,41.66,41.68,41.65,41.68,60600.0,35.2517,35.2686,35.2432,35.2686,60600.0
2014-05-21 13:35:00,41.68,41.69,41.68,41.69,46600.0,35.2686,35.2771,35.2686,35.2771,46600.0
2014-05-21 13:40:00,41.7,41.7,41.66,41.66,76300.0,35.2855,35.2855,35.2517,35.2517,76300.0
2014-05-21 13:45:00,41.66,41.67,41.63,41.63,34600.0,35.2517,35.2601,35.2263,35.2263,34600.0
2014-05-21 13:50:00,41.63,41.65,41.62,41.63,126600.0,35.2263,35.2432,35.2178,35.2263,126600.0
2014-05-21 13:55:00,41.63,41.64,41.61,41.62,43900.0,35.2263,35.2347,35.2094,35.2178,43900.0
2014-05-21 14:00:00,41.62,41.68,41.58,41.68,171400.0,35.2178,35.2686,35.184,35.2686,171400.0
2014-05-21 14:05:00,41.68,41.68,41.59,41.61,174900.0,35.2686,35.2686,35.1924,35.2094,174900.0
2014-05-21 14:10:00,41.62,41.62,41.53,41.55,155500.0,35.2178,35.2178,35.1417,35.1586,155500.0
2014-05-21 14:15:00,41.55,41.58,41.53,41.57,77800.0,35.1586,35.184,35.1417,35.1755,77800.0
2014-05-21 14:20:00,41.57,41.62,41.55,41.55,86700.0,35.1755,35.2178,35.1586,35.1586,86700.0
2014-05-21 14:25:00,41.56,41.62,41.55,41.59,104200.0,35.1671,35.2178,35.1586,35.1924,104200.0
2014-05-21 14:30:00,41.6,41.64,41.58,41.62,111900.0,35.2009,35.2347,35.184,35.2178,111900.0
2014-05-21 14:35:00,41.62,41.64,41.59,41.6,88900.0,35.2178,35.2347,35.1924,35.2009,88900.0
2014-05-21 14:40:00,41.61,41.62,41.59,41.59,163200.0,35.2094,35.2178,35.1924,35.1924,163200.0
2014-05-21 14:45:00,41.59,41.64,41.58,41.61,60400.0,35.1924,35.2347,35.184,35.2094,60400.0
2014-05-21 14:50:00,41.62,41.65,41.59,41.63,144200.0,35.2178,35.2432,35.1924,35.2263,144200.0
2014-05-21 14:55:00,41.63,41.65,41.62,41.64,77900.0,35.2263,35.2432,35.2178,35.2347,77900.0
2014-05-21 15:00:00,41.64,41.66,41.63,41.65,93500.0,35.2347,35.2517,35.2263,35.2432,93500.0
2014-05-21 15:05:00,41.65,41.66,41.64,41.66,94300.0,35.2432,35.2517,35.2347,35.2517,94300.0
2014-05-21 15:10:00,41.66,41.7,41.66,41.66,99600.0,35.2517,35.2855,35.2517,35.2517,99600.0
2014-05-21 15:15:00,41.66,41.7,41.66,41.66,177900.0,35.2517,35.2855,35.2517,35.2517,177900.0
2014-05-21 15:20:00,41.66,41.68,41.64,41.65,176800.0,35.2517,35.2686,35.2347,35.2432,176800.0
2014-05-21 15:25:00,41.66,41.66,41.63,41.64,146300.0,35.2517,35.2517,35.2263,35.2347,146300.0
2014-05-21 15:30:00,41.64,41.68,41.64,41.66,136700.0,35.2347,35.2686,35.2347,35.2517,136700.0
2014-05-21 15:35:00,41.67,41.68,41.66,41.67,125500.0,35.2601,35.2686,35.2517,35.2601,125500.0
2014-05-21 15:40:00,41.66,41.68,41.66,41.67,113300.0,35.2517,35.2686,35.2517,35.2601,113300.0
2014-05-21 15:45:00,41.67,41.68,41.65,41.65,196000.0,35.2601,35.2686,35.2432,35.2432,196000.0
2014-05-21 15:50:00,41.65,41.67,41.64,41.67,241600.0,35.2432,35.2601,35.2347,35.2601,241600.0
2014-05-21 15:55:00,41.67,41.68,41.66,41.68,489600.0,35.2601,35.2686,35.2517,35.2686,489600.0
2014-05-22 09:30:00,41.6,41.76,41.55,41.64,310500.0,35.2009,35.3363,35.1586,35.2347,310500.0
2014-05-22 09:35:00,41.64,41.8,41.59,41.73,117000.0,35.2347,35.3701,35.1924,35.3109,117000.0
2014-05-22 09:40:00,41.73,41.85,41.71,41.84,109300.0,35.3109,35.4124,35.294,35.404,109300.0
2014-05-22 09:45:00,41.84,41.91,41.83,41.89,128400.0,35.404,35.4632,35.3955,35.4463,128400.0
2014-05-22 09:50:00,41.89,41.93,41.85,41.93,103400.0,35.4463,35.4801,35.4124,35.4801,103400.0
2014-05-22 09:55:00,41.93,41.94,41.79,41.8,133700.0,35.4801,35.4886,35.3617,35.3701,133700.0
2014-05-22 10:00:00,41.8,41.83,41.63,41.65,204600.0,35.3701,35.3955,35.2263,35.2432,204600.0
2014-05-22 10:05:00,41.63,41.64,41.52,41.59,229700.0,35.2263,35.2347,35.1332,35.1924,229700.0
2014-05-22 10:10:00,41.59,41.69,41.59,41.6,151900.0,35.1924,35.2771,35.1924,35.2009,151900.0
2014-05-22 10:15:00,41.6,41.65,41.59,41.6,161000.0,35.2009,35.2432,35.1924,35.2009,161000.0
2014-05-22 10:20:00,41.59,41.64,41.58,41.61,136600.0,35.1924,35.2347,35.184,35.2094,136600.0
2014-05-22 10:25:00,41.61,41.64,41.59,41.62,152400.0,35.2094,35.2347,35.1924,35.2178,152400.0
2014-05-22 10:30:00,41.63,41.71,41.63,41.68,128600.0,35.2263,35.294,35.2263,35.2686,128600.0
2014-05-22 10:35:00,41.67,41.75,41.67,41.75,76200.0,35.2601,35.3278,35.2601,35.3278,76200.0
2014-05-22 10:40:00,41.74,41.76,41.73,41.76,85100.0,35.3194,35.3363,35.3109,35.3363,85100.0
2014-05-22 10:45:00,41.77,41.78,41.72,41.78,104000.0,35.3447,35.3532,35.3024,35.3532,104000.0
2014-05-22 10:50:00,41.77,41.78,41.72,41.73,118600.0,35.3447,35.3532,35.3024,35.3109,118600.0
2014-05-22 10:55:00,41.72,41.76,41.71,41.74,93900.0,35.3024,35.3363,35.294,35.3194,93900.0
2014-05-22 11:00:00,41.74,41.77,41.7,41.7,95300.0,35.3194,35.3447,35.2855,35.2855,95300.0
2014-05-22 11:05:00,41.71,41.74,41.7,41.72,81400.0,35.294,35.3194,35.2855,35.3024,81400.0
2014-05-22 11:10:00,41.73,41.76,41.73,41.76,61800.0,35.3109,35.3363,35.3109,35.3363,61800.0
2014-05-22 11:15:00,41.77,41.8,41.76,41.78,83000.0,35.3447,35.3701,35.3363,35.3532,83000.0
2014-05-22 11:20:00,41.79,41.85,41.77,41.81,112500.0,35.3617,35.4124,35.3447,35.3786,112500.0
2014-05-22 11:25:00,41.81,41.82,41.77,41.77,104100.0,35.3786,35.3871,35.3447,35.3447,104100.0
2014-05-22 11:30:00,41.78,41.85,41.77,41.78,86300.0,35.3532,35.4124,35.3447,35.3532,86300.0
2014-05-22 11:35:00,41.78,41.8,41.75,41.76,112100.0,35.3532,35.3701,35.3278,35.3363,112100.0
2014-05-22 11:40:00,41.75,41.78,41.75,41.75,62400.0,35.3278,35.3532,35.3278,35.3278,62400.0
2014-05-22 11:45:00,41.75,41.8,41.73,41.73,74500.0,35.3278,35.3701,35.3109,35.3109,74500.0
2014-05-22 11:50:00,41.72,41.74,41.7,41.71,90700.0,35.3024,35.3194,35.2855,35.294,90700.0
2014-05-22 11:55:00,41.7,41.72,41.67,41.67,93600.0,35.2855,35.3024,35.2601,35.2601,93600.0
2014-05-22 12:00:00,41.67,41.68,41.66,41.66,66800.0,35.2601,35.2686,35.2517,35.2517,66800.0
2014-05-22 12:05:00,41.66,41.68,41.66,41.68,57900.0,35.2517,35.2686,35.2517,35.2686,57900.0
2014-05-22 12:10:00,41.67,41.68,41.65,41.67,45000.0,35.2601,35.2686,35.2432,35.2601,45000.0
2014-05-22 12:15:00,41.68,41.69,41.67,41.69,36400.0,35.2686,35.2771,35.2601,35.2771,36400.0
2014-05-22 12:20:00,41.69,41.74,41.68,41.73,270700.0,35.2771,35.3194,35.2686,35.3109,270700.0
2014-05-22 12:25:00,41.73,41.76,41.72,41.76,43700.0,35.3109,35.3363,35.3024,35.3363,43700.0
2014-05-22 12:30:00,41.76,41.78,41.76,41.76,34600.0,35.3363,35.3532,35.3363,35.3363,34600.0
2014-05-22 12:35:00,41.76,41.77,41.73,41.73,122400.0,35.3363,35.3447,35.3109,35.3109,122400.0
2014-05-22 12:40:00,41.73,41.74,41.72,41.72,78300.0,35.3109,35.3194,35.3024,35.3024,78300.0
2014-05-22 12:45:00,41.72,41.73,41.7,41.7,50500.0,35.3024,35.3109,35.2855,35.2855,50500.0
2014-05-22 12:50:00,41.71,41.71,41.69,41.71,63000.0,35.294,35.294,35.2771,35.294,63000.0
2014-05-22 12:55:00,41.7,41.71,41.68,41.68,37800.0,35.2855,35.294,35.2686,35.2686,37800.0
2014-05-22 13:00:00,41.68,41.7,41.68,41.68,82200.0,35.2686,35.2855,35.2686,35.2686,82200.0
2014-05-22 13:05:00,41.69,41.71,41.68,41.7,70900.0,35.2771,35.294,35.2686,35.2855,70900.0
2014-05-22 13:10:00,41.71,41.71,41.68,41.69,89000.0,35.294,35.294,35.2686,35.2771,89000.0
2014-05-22 13:15:00,41.68,41.69,41.64,41.65,170100.0,35.2686,35.2771,35.2347,35.2432,170100.0
2014-05-22 13:20:00,41.66,41.67,41.64,41.64,60600.0,35.2517,35.2601,35.2347,35.2347,60600.0
2014-05-22 13:25:00,41.64,41.66,41.63,41.64,261500.0,35.2347,35.2517,35.2263,35.2347,261500.0
2014-05-22 13:30:00,41.64,41.64,41.62,41.62,115900.0,35.2347,35.2347,35.2178,35.2178,115900.0
2014-05-22 13:35:00,41.63,41.63,41.62,41.63,44000.0,35.2263,35.2263,35.2178,35.2263,44000.0
2014-05-22 13:40:00,41.62,41.63,41.62,41.63,65100.0,35.2178,35.2263,35.2178,35.2263,65100.0
2014-05-22 13:45:00,41.62,41.63,41.6,41.61,153200.0,35.2178,35.2263,35.2009,35.2094,153200.0
2014-05-22 13:50:00,41.62,41.69,41.61,41.69,104800.0,35.2178,35.2771,35.2094,35.2771,104800.0
2014-05-22 13:55:00,41.69,41.72,41.67,41.72,123400.0,35.2771,35.3024,35.2601,35.3024,123400.0
2014-05-22 14:00:00,41.71,41.73,41.7,41.71,75300.0,35.294,35.3109,35.2855,35.294,75300.0
2014-05-22 14:05:00,41.71,41.75,41.69,41.73,122600.0,35.294,35.3278,35.2771,35.3109,122600.0
2014-05-22 14:10:00,41.73,41.77,41.73,41.77,93000.0,35.3109,35.3447,35.3109,35.3447,93000.0
2014-05-22 14:15:00,41.77,41.79,41.76,41.77,93000.0,35.3447,35.3617,35.3363,35.3447,93000.0
2014-05-22 14:20:00,41.77,41.77,41.72,41.73,117600.0,35.3447,35.3447,35.3024,35.3109,117600.0
2014-05-22 14:25:00,41.73,41.73,41.71,41.72,100200.0,35.3109,35.3109,35.294,35.3024,100200.0
2014-05-22 14:30:00,41.72,41.73,41.71,41.72,103400.0,35.3024,35.3109,35.294,35.3024,103400.0
2014-05-22 14:35:00,41.73,41.75,41.73,41.73,59800.0,35.3109,35.3278,35.3109,35.3109,59800.0
2014-05-22 14:40:00,41.73,41.76,41.73,41.76,72800.0,35.3109,35.3363,35.3109,35.3363,72800.0
2014-05-22 14:45:00,41.76,41.76,41.74,41.75,45100.0,35.3363,35.3363,35.3194,35.3278,45100.0
2014-05-22 14:50:00,41.75,41.75,41.72,41.73,137900.0,35.3278,35.3278,35.3024,35.3109,137900.0
2014-05-22 14:55:00,41.73,41.74,41.7,41.71,150600.0,35.3109,35.3194,35.2855,35.294,150600.0
2014-05-22 15:00:00,41.7,41.71,41.67,41.7,110700.0,35.2855,35.294,35.2601,35.2855,110700.0
2014-05-22 15:05:00,41.7,41.7,41.61,41.61,301200.0,35.2855,35.2855,35.2094,35.2094,301200.0
2014-05-22 15:10:00,41.61,41.66,41.59,41.66,142700.0,35.2094,35.2517,35.1924,35.2517,142700.0
2014-05-22 15:15:00,41.65,41.67,41.62,41.66,150300.0,35.2432,35.2601,35.2178,35.2517,150300.0
2014-05-22 15:20:00,41.66,41.67,41.63,41.64,372400.0,35.2517,35.2601,35.2263,35.2347,372400.0
2014-05-22 15:25:00,41.63,41.64,41.61,41.63,172800.0,35.2263,35.2347,35.2094,35.2263,172800.0
2014-05-22 15:30:00,41.63,41.63,41.58,41.58,213500.0,35.2263,35.2263,35.184,35.184,213500.0
2014-05-22 15:35:00,41.59,41.6,41.58,41.6,318800.0,35.1924,35.2009,35.184,35.2009,318800.0
2014-05-22 15:40:00,41.59,41.64,41.58,41.62,382500.0,35.1924,35.2347,35.184,35.2178,382500.0
2014-05-22 15:45:00,41.62,41.62,41.56,41.57,455000.0,35.2178,35.2178,35.1671,35.1755,455000.0
2014-05-22 15:50:00,41.57,41.59,41.54,41.59,386000.0,35.1755,35.1924,35.1501,35.1924,386000.0
2014-05-22 15:55:00,41.59,41.59,41.51,41.53,980700.0,35.1924,35.1924,35.1247,35.1417,980700.0
2014-05-23 09:30:00,41.65,41.73,41.49,41.73,196600.0,35.2432,35.3109,35.1078,35.3109,196600.0
2014-05-23 09:35:00,41.73,41.82,41.69,41.72,229000.0,35.3109,35.3871,35.2771,35.3024,229000.0
2014-05-23 09:40:00,41.72,41.84,41.69,41.82,373300.0,35.3024,35.404,35.2771,35.3871,373300.0
2014-05-23 09:45:00,41.83,41.9,41.79,41.8,167200.0,35.3955,35.4548,35.3617,35.3701,167200.0
2014-05-23 09:50:00,41.8,41.92,41.8,41.9,128500.0,35.3701,35.4717,35.3701,35.4548,128500.0
2014-05-23 09:55:00,41.89,41.92,41.83,41.84,257100.0,35.4463,35.4717,35.3955,35.404,257100.0
2014-05-23 10:00:00,41.84,41.88,41.8,41.87,165000.0,35.404,35.4378,35.3701,35.4294,165000.0
2014-05-23 10:05:00,41.87,41.89,41.83,41.87,249100.0,35.4294,35.4463,35.3955,35.4294,249100.0
2014-05-23 10:10:00,41.87,41.93,41.87,41.93,75500.0,35.4294,35.4801,35.4294,35.4801,75500.0
2014-05-23 10:15:00,41.93,41.94,41.88,41.89,110100.0,35.4801,35.4886,35.4378,35.4463,110100.0
2014-05-23 10:20:00,41.89,41.94,41.86,41.87,262800.0,35.4463,35.4886,35.4209,35.4294,262800.0
2014-05-23 10:25:00,41.87,41.91,41.83,41.91,129900.0,35.4294,35.4632,35.3955,35.4632,129900.0
2014-05-23 10:30:00,41.91,41.93,41.89,41.93,213800.0,35.4632,35.4801,35.4463,35.4801,213800.0
2014-05-23 10:35:00,41.93,41.95,41.92,41.92,78000.0,35.4801,35.4971,35.4717,35.4717,78000.0
2014-05-23 10:40:00,41.93,41.94,41.85,41.85,90200.0,35.4801,35.4886,35.4124,35.4124,90200.0
2014-05-23 10:45:00,41.85,41.86,41.79,41.79,120900.0,35.4124,35.4209,35.3617,35.3617,120900.0
2014-05-23 10:50:00,41.79,41.85,41.76,41.83,96400.0,35.3617,35.4124,35.3363,35.3955,96400.0
2014-05-23 10:55:00,41.83,41.88,41.82,41.86,88900.0,35.3955,35.4378,35.3871,35.4209,88900.0
2014-05-23 11:00:00,41.86,41.9,41.85,41.86,80600.0,35.4209,35.4548,35.4124,35.4209,80600.0
2014-05-23 11:05:00,41.86,41.9,41.85,41.88,65500.0,35.4209,35.4548,35.4124,35.4378,65500.0
2014-05-23 11:10:00,41.89,41.91,41.84,41.86,72400.0,35.4463,35.4632,35.404,35.4209,72400.0
2014-05-23 11:15:00,41.85,41.91,41.85,41.87,67500.0,35.4124,35.4632,35.4124,35.4294,67500.0
2014-05-23 11:20:00,41.87,41.93,41.87,41.93,283600.0,35.4294,35.4801,35.4294,35.4801,283600.0
2014-05-23 11:25:00,41.93,41.99,41.92,41.93,251100.0,35.4801,35.5309,35.4717,35.4801,251100.0
2014-05-23 11:30:00,41.93,41.93,41.86,41.92,240400.0,35.4801,35.4801,35.4209,35.4717,240400.0
2014-05-23 11:35:00,41.93,41.97,41.91,41.94,97200.0,35.4801,35.514,35.4632,35.4886,97200.0
2014-05-23 11:40:00,41.94,41.98,41.91,41.98,62500.0,35.4886,35.5224,35.4632,35.5224,62500.0
2014-05-23 11:45:00,41.98,42.0,41.97,41.97,69100.0,35.5224,35.5394,35.514,35.514,69100.0
2014-05-23 11:50:00,41.97,42.0,41.97,41.98,73100.0,35.514,35.5394,35.514,35.5224,73100.0
2014-05-23 11:55:00,41.99,42.0,41.98,41.99,60800.0,35.5309,35.5394,35.5224,35.5309,60800.0
2014-05-23 12:00:00,41.99,42.04,41.99,42.04,111900.0,35.5309,35.5732,35.5309,35.5732,111900.0
2014-05-23 12:05:00,42.04,42.04,41.96,41.96,95500.0,35.5732,35.5732,35.5055,35.5055,95500.0
2014-05-23 12:10:00,41.96,41.98,41.95,41.95,82000.0,35.5055,35.5224,35.4971,35.4971,82000.0
2014-05-23 12:15:00,41.94,41.95,41.92,41.93,83000.0,35.4886,35.4971,35.4717,35.4801,83000.0
2014-05-23 12:20:00,41.93,41.93,41.92,41.93,71800.0,35.4801,35.4801,35.4717,35.4801,71800.0
2014-05-23 12:25:00,41.93,41.97,41.92,41.95,130600.0,35.4801,35.514,35.4717,35.4971,130600.0
2014-05-23 12:30:00,41.95,41.95,41.92,41.93,128100.0,35.4971,35.4971,35.4717,35.4801,128100.0
2014-05-23 12:35:00,41.93,41.94,41.89,41.89,144200.0,35.4801,35.4886,35.4463,35.4463,144200.0
2014-05-23 12:40:00,41.9,41.9,41.89,41.89,30300.0,35.4548,35.4548,35.4463,35.4463,30300.0
2014-05-23 12:45:00,41.9,41.91,41.89,41.9,98000.0,35.4548,35.4632,35.4463,35.4548,98000.0
2014-05-23 12:50:00,41.9,41.91,41.89,41.91,90700.0,35.4548,35.4632,35.4463,35.4632,90700.0
2014-05-23 12:55:00,41.91,41.93,41.9,41.93,52700.0,35.4632,35.4801,35.4548,35.4801,52700.0
2014-05-23 13:00:00,41.92,41.94,41.9,41.93,80600.0,35.4717,35.4886,35.4548,35.4801,80600.0
2014-05-23 13:05:00,41.94,41.97,41.93,41.96,84900.0,35.4886,35.514,35.4801,35.5055,84900.0
2014-05-23 13:10:00,41.97,41.97,41.95,41.96,66600.0,35.514,35.514,35.4971,35.5055,66600.0
2014-05-23 13:15:00,41.96,42.01,41.95,41.98,166000.0,35.5055,35.5478,35.4971,35.5224,166000.0
2014-05-23 13:20:00,41.99,42.01,41.98,42.0,85200.0,35.5309,35.5478,35.5224,35.5394,85200.0
2014-05-23 13:25:00,42.0,42.02,41.99,42.02,67900.0,35.5394,35.5563,35.5309,35.5563,67900.0
2014-05-23 13:30:00,42.02,42.02,41.98,41.99,78000.0,35.5563,35.5563,35.5224,35.5309,78000.0
2014-05-23 13:35:00,41.99,42.01,41.97,42.01,60300.0,35.5309,35.5478,35.514,35.5478,60300.0
2014-05-23 13:40:00,42.0,42.01,41.99,42.01,57700.0,35.5394,35.5478,35.5309,35.5478,57700.0
2014-05-23 13:45:00,42.01,42.05,42.01,42.05,77700.0,35.5478,35.5817,35.5478,35.5817,77700.0
2014-05-23 13:50:00,42.04,42.06,42.01,42.02,83600.0,35.5732,35.5901,35.5478,35.5563,83600.0
2014-05-23 13:55:00,42.02,42.03,42.0,42.03,110200.0,35.5563,35.5648,35.5394,35.5648,110200.0
2014-05-23 14:00:00,42.02,42.05,42.02,42.05,60000.0,35.5563,35.5817,35.5563,35.5817,60000.0
2014-05-23 14:05:00,42.05,42.08,42.04,42.06,71400.0,35.5817,35.6071,35.5732,35.5901,71400.0
2014-05-23 14:10:00,42.05,42.07,41.95,42.04,262800.0,35.5817,35.5986,35.4971,35.5732,262800.0
2014-05-23 14:15:00,42.03,42.07,42.02,42.03,108700.0,35.5648,35.5986,35.5563,35.5648,108700.0
2014-05-23 14:20:00,42.04,42.05,42.03,42.04,110900.0,35.5732,35.5817,35.5648,35.5732,110900.0
2014-05-23 14:25:00,42.04,42.07,42.04,42.07,56000.0,35.5732,35.5986,35.5732,35.5986,56000.0
2014-05-23 14:30:00,42.07,42.08,42.06,42.07,67300.0,35.5986,35.6071,35.5901,35.5986,67300.0
2014-05-23 14:35:00,42.06,42.07,42.05,42.05,142500.0,35.5901,35.5986,35.5817,35.5817,142500.0
2014-05-23 14:40:00,42.06,42.08,42.06,42.08,162100.0,35.5901,35.6071,35.5901,35.6071,162100.0
2014-05-23 14:45:00,42.08,42.09,42.07,42.08,95500.0,35.6071,35.6155,35.5986,35.6071,95500.0
2014-05-23 14:50:00,42.08,42.13,42.08,42.11,169900.0,35.6071,35.6494,35.6071,35.6324,169900.0
2014-05-23 14:55:00,42.11,42.12,42.09,42.09,86700.0,35.6324,35.6409,35.6155,35.6155,86700.0
2014-05-23 15:00:00,42.09,42.12,42.09,42.12,102100.0,35.6155,35.6409,35.6155,35.6409,102100.0
2014-05-23 15:05:00,42.12,42.14,42.11,42.14,49800.0,35.6409,35.6578,35.6324,35.6578,49800.0
2014-05-23 15:10:00,42.14,42.16,42.13,42.16,98100.0,35.6578,35.6748,35.6494,35.6748,98100.0
2014-05-23 15:15:00,42.15,42.16,42.13,42.14,61300.0,35.6663,35.6748,35.6494,35.6578,61300.0
2014-05-23 15:20:00,42.14,42.14,42.1,42.11,145800.0,35.6578,35.6578,35.624,35.6324,145800.0
2014-05-23 15:25:00,42.11,42.15,42.1,42.15,133000.0,35.6324,35.6663,35.624,35.6663,133000.0
2014-05-23 15:30:00,42.15,42.15,42.13,42.14,147000.0,35.6663,35.6663,35.6494,35.6578,147000.0
2014-05-23 15:35:00,42.14,42.2,42.13,42.2,236500.0,35.6578,35.7086,35.6494,35.7086,236500.0
2014-05-23 15:40:00,42.2,42.2,42.17,42.18,212700.0,35.7086,35.7086,35.6832,35.6917,212700.0
2014-05-23 15:45:00,42.18,42.2,42.16,42.19,406900.0,35.6917,35.7086,35.6748,35.7001,406900.0
2014-05-23 15:50:00,42.19,42.23,42.19,42.21,316800.0,35.7001,35.734,35.7001,35.7171,316800.0
2014-05-23 15:55:00,42.21,42.21,42.15,42.16,542800.0,35.7171,35.7171,35.6663,35.6748,542800.0
2014-05-27 09:30:00,42.26,42.29,42.18,42.22,329500.0,35.7594,35.7848,35.6917,35.7255,329500.0
2014-05-27 09:35:00,42.22,42.32,42.2,42.23,213800.0,35.7255,35.8101,35.7086,35.734,213800.0
2014-05-27 09:40:00,42.24,42.32,42.23,42.26,173600.0,35.7425,35.8101,35.734,35.7594,173600.0
2014-05-27 09:45:00,42.27,42.28,42.24,42.24,187100.0,35.7678,35.7763,35.7425,35.7425,187100.0
2014-05-27 09:50:00,42.24,42.25,42.16,42.17,191500.0,35.7425,35.7509,35.6748,35.6832,191500.0
2014-05-27 09:55:00,42.18,42.23,42.16,42.16,113400.0,35.6917,35.734,35.6748,35.6748,113400.0
2014-05-27 10:00:00,42.16,42.2,42.14,42.14,127700.0,35.6748,35.7086,35.6578,35.6578,127700.0
2014-05-27 10:05:00,42.15,42.27,42.14,42.27,137600.0,35.6663,35.7678,35.6578,35.7678,137600.0
2014-05-27 10:10:00,42.27,42.34,42.25,42.31,118500.0,35.7678,35.8271,35.7509,35.8017,118500.0
2014-05-27 10:15:00,42.31,42.35,42.31,42.33,80500.0,35.8017,35.8355,35.8017,35.8186,80500.0
2014-05-27 10:20:00,42.33,42.33,42.26,42.27,113500.0,35.8186,35.8186,35.7594,35.7678,113500.0
2014-05-27 10:25:00,42.27,42.28,42.25,42.26,127300.0,35.7678,35.7763,35.7509,35.7594,127300.0
2014-05-27 10:30:00,42.25,42.27,42.24,42.24,147400.0,35.7509,35.7678,35.7425,35.7425,147400.0
2014-05-27 10:35:00,42.23,42.24,42.22,42.23,144600.0,35.734,35.7425,35.7255,35.734,144600.0
2014-05-27 10:40:00,42.23,42.23,42.19,42.2,108300.0,35.734,35.734,35.7001,35.7086,108300.0
2014-05-27 10:45:00,42.2,42.28,42.2,42.26,176300.0,35.7086,35.7763,35.7086,35.7594,176300.0
2014-05-27 10:50:00,42.26,42.27,42.21,42.22,204600.0,35.7594,35.7678,35.7171,35.7255,204600.0
2014-05-27 10:55:00,42.22,42.23,42.2,42.21,61600.0,35.7255,35.734,35.7086,35.7171,61600.0
2014-05-27 11:00:00,42.21,42.23,42.19,42.22,73400.0,35.7171,35.734,35.7001,35.7255,73400.0
2014-05-27 11:05:00,42.22,42.24,42.2,42.21,107500.0,35.7255,35.7425,35.7086,35.7171,107500.0
2014-05-27 11:10:00,42.21,42.21,42.18,42.18,91800.0,35.7171,35.7171,35.6917,35.6917,91800.0
2014-05-27 11:15:00,42.18,42.19,42.1,42.1,153200.0,35.6917,35.7001,35.624,35.624,153200.0
2014-05-27 11:20:00,42.1,42.1,42.07,42.08,93100.0,35.624,35.624,35.5986,35.6071,93100.0
2014-05-27 11:25:00,42.07,42.08,42.01,42.01,110100.0,35.5986,35.6071,35.5478,35.5478,110100.0
2014-05-27 11:30:00,42.02,42.03,41.97,41.98,406600.0,35.5563,35.5648,35.514,35.5224,406600.0
2014-05-27 11:35:00,41.99,42.04,41.99,42.01,387000.0,35.5309,35.5732,35.5309,35.5478,387000.0
2014-05-27 11:40:00,42.01,42.02,41.97,41.99,89800.0,35.5478,35.5563,35.514,35.5309,89800.0
2014-05-27 11:45:00,42.0,42.05,41.99,42.04,78400.0,35.5394,35.5817,35.5309,35.5732,78400.0
2014-05-27 11:50:00,42.03,42.05,41.99,42.05,64400.0,35.5648,35.5817,35.5309,35.5817,64400.0
2014-05-27 11:55:00,42.05,42.05,42.04,42.04,56100.0,35.5817,35.5817,35.5732,35.5732,56100.0
2014-05-27 12:00:00,42.04,42.05,42.0,42.0,96400.0,35.5732,35.5817,35.5394,35.5394,96400.0
2014-05-27 12:05:00,42.01,42.03,42.0,42.01,158700.0,35.5478,35.5648,35.5394,35.5478,158700.0
2014-05-27 12:10:00,42.01,42.02,41.97,41.98,113000.0,35.5478,35.5563,35.514,35.5224,113000.0
2014-05-27 12:15:00,41.98,41.99,41.92,41.92,124500.0,35.5224,35.5309,35.4717,35.4717,124500.0
2014-05-27 12:20:00,41.92,41.94,41.9,41.9,153000.0,35.4717,35.4886,35.4548,35.4548,153000.0
2014-05-27 12:25:00,41.9,41.91,41.87,41.89,301100.0,35.4548,35.4632,35.4294,35.4463,301100.0
2014-05-27 12:30:00,41.89,41.89,41.86,41.87,256700.0,35.4463,35.4463,35.4209,35.4294,256700.0
2014-05-27 12:35:00,41.87,41.87,41.86,41.87,62300.0,35.4294,35.4294,35.4209,35.4294,62300.0
2014-05-27 12:40:00,41.87,41.87,41.85,41.87,126500.0,35.4294,35.4294,35.4124,35.4294,126500.0
2014-05-27 12:45:00,41.87,41.88,41.81,41.81,219800.0,35.4294,35.4378,35.3786,35.3786,219800.0
2014-05-27 12:50:00,41.82,41.82,41.75,41.76,184100.0,35.3871,35.3871,35.3278,35.3363,184100.0
2014-05-27 12:55:00,41.76,41.77,41.73,41.73,126200.0,35.3363,35.3447,35.3109,35.3109,126200.0
2014-05-27 13:00:00,41.74,41.79,41.73,41.78,90000.0,35.3194,35.3617,35.3109,35.3532,90000.0
2014-05-27 13:05:00,41.78,41.89,41.76,41.89,96300.0,35.3532,35.4463,35.3363,35.4463,96300.0
2014-05-27 13:10:00,41.89,41.92,41.86,41.89,91800.0,35.4463,35.4717,35.4209,35.4463,91800.0
2014-05-27 13:15:00,41.9,41.91,41.87,41.88,70200.0,35.4548,35.4632,35.4294,35.4378,70200.0
2014-05-27 13:20:00,41.87,41.88,41.82,41.83,88200.0,35.4294,35.4378,35.3871,35.3955,88200.0
2014-05-27 13:25:00,41.82,41.84,41.81,41.83,44500.0,35.3871,35.404,35.3786,35.3955,44500.0
2014-05-27 13:30:00,41.84,41.85,41.79,41.81,127100.0,35.404,35.4124,35.3617,35.3786,127100.0
2014-05-27 13:35:00,41.8,41.85,41.8,41.83,80900.0,35.3701,35.4124,35.3701,35.3955,80900.0
2014-05-27 13:40:00,41.84,41.84,41.8,41.83,102900.0,35.404,35.404,35.3701,35.3955,102900.0
2014-05-27 13:45:00,41.83,41.88,41.83,41.84,106400.0,35.3955,35.4378,35.3955,35.404,106400.0
2014-05-27 13:50:00,41.84,41.85,41.82,41.82,118600.0,35.404,35.4124,35.3871,35.3871,118600.0
2014-05-27 13:55:00,41.82,41.83,41.81,41.82,56200.0,35.3871,35.3955,35.3786,35.3871,56200.0
2014-05-27 14:00:00,41.82,41.82,41.76,41.76,110500.0,35.3871,35.3871,35.3363,35.3363,110500.0
2014-05-27 14:05:00,41.76,41.81,41.76,41.81,90800.0,35.3363,35.3786,35.3363,35.3786,90800.0
2014-05-27 14:10:00,41.81,41.81,41.79,41.8,70300.0,35.3786,35.3786,35.3617,35.3701,70300.0
2014-05-27 14:15:00,41.8,41.81,41.78,41.79,61900.0,35.3701,35.3786,35.3532,35.3617,61900.0
2014-05-27 14:20:00,41.79,41.82,41.78,41.8,104200.0,35.3617,35.3871,35.3532,35.3701,104200.0
2014-05-27 14:25:00,41.8,41.82,41.79,41.82,115700.0,35.3701,35.3871,35.3617,35.3871,115700.0
2014-05-27 14:30:00,41.82,41.82,41.79,41.79,116500.0,35.3871,35.3871,35.3617,35.3617,116500.0
2014-05-27 14:35:00,41.8,41.8,41.78,41.79,42500.0,35.3701,35.3701,35.3532,35.3617,42500.0
2014-05-27 14:40:00,41.79,41.81,41.78,41.8,187800.0,35.3617,35.3786,35.3532,35.3701,187800.0
2014-05-27 14:45:00,41.81,41.81,41.78,41.8,79100.0,35.3786,35.3786,35.3532,35.3701,79100.0
2014-05-27 14:50:00,41.81,41.84,41.8,41.84,91300.0,35.3786,35.404,35.3701,35.404,91300.0
2014-05-27 14:55:00,41.84,41.85,41.81,41.82,52600.0,35.404,35.4124,35.3786,35.3871,52600.0
2014-05-27 15:00:00,41.82,41.85,41.81,41.84,131000.0,35.3871,35.4124,35.3786,35.404,131000.0
2014-05-27 15:05:00,41.84,41.85,41.82,41.84,83500.0,35.404,35.4124,35.3871,35.404,83500.0
2014-05-27 15:10:00,41.84,41.88,41.83,41.87,87600.0,35.404,35.4378,35.3955,35.4294,87600.0
2014-05-27 15:15:00,41.87,41.87,41.85,41.85,62700.0,35.4294,35.4294,35.4124,35.4124,62700.0
2014-05-27 15:20:00,41.85,41.89,41.85,41.89,113700.0,35.4124,35.4463,35.4124,35.4463,113700.0
2014-05-27 15:25:00,41.89,41.89,41.88,41.88,60900.0,35.4463,35.4463,35.4378,35.4378,60900.0
2014-05-27 15:30:00,41.89,41.91,41.88,41.9,134800.0,35.4463,35.4632,35.4378,35.4548,134800.0
2014-05-27 15:35:00,41.9,41.94,41.89,41.94,200700.0,35.4548,35.4886,35.4463,35.4886,200700.0
2014-05-27 15:40:00,41.93,41.96,41.93,41.95,134900.0,35.4801,35.5055,35.4801,35.4971,134900.0
2014-05-27 15:45:00,41.95,41.97,41.94,41.97,209800.0,35.4971,35.514,35.4886,35.514,209800.0
2014-05-27 15:50:00,41.97,41.97,41.92,41.92,332600.0,35.514,35.514,35.4717,35.4717,332600.0
2014-05-27 15:55:00,41.93,41.93,41.88,41.92,693200.0,35.4801,35.4801,35.4378,35.4717,693200.0
2014-05-28 09:30:00,41.99,42.19,41.85,42.18,406000.0,35.5309,35.7001,35.4124,35.6917,406000.0
2014-05-28 09:35:00,42.18,42.18,41.97,42.08,253500.0,35.6917,35.6917,35.514,35.6071,253500.0
2014-05-28 09:40:00,42.08,42.08,41.95,42.0,309500.0,35.6071,35.6071,35.4971,35.5394,309500.0
2014-05-28 09:45:00,42.01,42.01,41.91,41.91,152600.0,35.5478,35.5478,35.4632,35.4632,152600.0
2014-05-28 09:50:00,41.91,41.93,41.81,41.82,102100.0,35.4632,35.4801,35.3786,35.3871,102100.0
2014-05-28 09:55:00,41.82,41.89,41.77,41.89,155900.0,35.3871,35.4463,35.3447,35.4463,155900.0
2014-05-28 10:00:00,41.88,41.89,41.79,41.86,117300.0,35.4378,35.4463,35.3617,35.4209,117300.0
2014-05-28 10:05:00,41.86,41.89,41.82,41.84,154100.0,35.4209,35.4463,35.3871,35.404,154100.0
2014-05-28 10:10:00,41.84,41.84,41.75,41.77,150500.0,35.404,35.404,35.3278,35.3447,150500.0
2014-05-28 10:15:00,41.77,41.79,41.75,41.75,127900.0,35.3447,35.3617,35.3278,35.3278,127900.0
2014-05-28 10:20:00,41.75,41.87,41.74,41.86,73900.0,35.3278,35.4294,35.3194,35.4209,73900.0
2014-05-28 10:25:00,41.86,41.91,41.83,41.89,85200.0,35.4209,35.4632,35.3955,35.4463,85200.0
2014-05-28 10:30:00,41.88,41.89,41.84,41.84,64300.0,35.4378,35.4463,35.404,35.404,64300.0
2014-05-28 10:35:00,41.84,41.89,41.8,41.8,90500.0,35.404,35.4463,35.3701,35.3701,90500.0
2014-05-28 10:40:00,41.8,41.82,41.75,41.75,78600.0,35.3701,35.3871,35.3278,35.3278,78600.0
2014-05-28 10:45:00,41.75,41.83,41.73,41.83,93600.0,35.3278,35.3955,35.3109,35.3955,93600.0
2014-05-28 10:50:00,41.83,41.85,41.8,41.85,77300.0,35.3955,35.4124,35.3701,35.4124,77300.0
2014-05-28 10:55:00,41.85,41.93,41.84,41.93,218200.0,35.4124,35.4801,35.404,35.4801,218200.0
2014-05-28 11:00:00,41.93,41.93,41.88,41.89,117600.0,35.4801,35.4801,35.4378,35.4463,117600.0
2014-05-28 11:05:00,41.89,41.95,41.88,41.95,82300.0,35.4463,35.4971,35.4378,35.4971,82300.0
2014-05-28 11:10:00,41.95,41.98,41.94,41.98,104400.0,35.4971,35.5224,35.4886,35.5224,104400.0
2014-05-28 11:15:00,41.97,41.99,41.94,41.98,129600.0,35.514,35.5309,35.4886,35.5224,129600.0
2014-05-28 11:20:00,41.97,42.0,41.97,41.98,66200.0,35.514,35.5394,35.514,35.5224,66200.0
2014-05-28 11:25:00,41.98,42.0,41.93,41.93,86900.0,35.5224,35.5394,35.4801,35.4801,86900.0
2014-05-28 11:30:00,41.94,42.02,41.94,41.97,82000.0,35.4886,35.5563,35.4886,35.514,82000.0
2014-05-28 11:35:00,41.97,42.0,41.94,41.95,118500.0,35.514,35.5394,35.4886,35.4971,118500.0
2014-05-28 11:40:00,41.95,41.96,41.89,41.9,92600.0,35.4971,35.5055,35.4463,35.4548,92600.0
2014-05-28 11:45:00,41.9,41.92,41.88,41.89,85800.0,35.4548,35.4717,35.4378,35.4463,85800.0
2014-05-28 11:50:00,41.88,41.89,41.81,41.82,183100.0,35.4378,35.4463,35.3786,35.3871,183100.0
2014-05-28 11:55:00,41.81,41.82,41.77,41.79,110800.0,35.3786,35.3871,35.3447,35.3617,110800.0
2014-05-28 12:00:00,41.79,41.85,41.77,41.83,47900.0,35.3617,35.4124,35.3447,35.3955,47900.0
2014-05-28 12:05:00,41.84,41.88,41.82,41.87,39900.0,35.404,35.4378,35.3871,35.4294,39900.0
2014-05-28 12:10:00,41.87,41.91,41.83,41.9,43700.0,35.4294,35.4632,35.3955,35.4548,43700.0
2014-05-28 12:15:00,41.9,41.91,41.83,41.87,30900.0,35.4548,35.4632,35.3955,35.4294,30900.0
2014-05-28 12:20:00,41.87,41.88,41.82,41.85,41700.0,35.4294,35.4378,35.3871,35.4124,41700.0
2014-05-28 12:25:00,41.84,41.86,41.81,41.84,65400.0,35.404,35.4209,35.3786,35.404,65400.0
2014-05-28 12:30:00,41.84,41.84,41.74,41.75,97600.0,35.404,35.404,35.3194,35.3278,97600.0
2014-05-28 12:35:00,41.75,41.8,41.75,41.76,30500.0,35.3278,35.3701,35.3278,35.3363,30500.0
2014-05-28 12:40:00,41.76,41.79,41.75,41.79,57800.0,35.3363,35.3617,35.3278,35.3617,57800.0
2014-05-28 12:45:00,41.78,41.8,41.76,41.79,47300.0,35.3532,35.3701,35.3363,35.3617,47300.0
2014-05-28 12:50:00,41.79,41.79,41.77,41.77,48800.0,35.3617,35.3617,35.3447,35.3447,48800.0
2014-05-28 12:55:00,41.78,41.8,41.78,41.79,37700.0,35.3532,35.3701,35.3532,35.3617,37700.0
2014-05-28 13:00:00,41.79,41.8,41.77,41.8,54600.0,35.3617,35.3701,35.3447,35.3701,54600.0
2014-05-28 13:05:00,41.81,41.85,41.81,41.85,28700.0,35.3786,35.4124,35.3786,35.4124,28700.0
2014-05-28 13:10:00,41.84,41.87,41.82,41.82,103600.0,35.404,35.4294,35.3871,35.3871,103600.0
2014-05-28 13:15:00,41.82,41.86,41.82,41.85,37500.0,35.3871,35.4209,35.3871,35.4124,37500.0
2014-05-28 13:20:00,41.85,41.88,41.84,41.87,56200.0,35.4124,35.4378,35.404,35.4294,56200.0
2014-05-28 13:25:00,41.87,41.88,41.8,41.81,110700.0,35.4294,35.4378,35.3701,35.3786,110700.0
2014-05-28 13:30:00,41.82,41.83,41.8,41.83,57500.0,35.3871,35.3955,35.3701,35.3955,57500.0
2014-05-28 13:35:00,41.82,41.84,41.81,41.83,36800.0,35.3871,35.404,35.3786,35.3955,36800.0
2014-05-28 13:40:00,41.83,41.85,41.8,41.82,39600.0,35.3955,35.4124,35.3701,35.3871,39600.0
2014-05-28 13:45:00,41.82,41.84,41.79,41.79,52600.0,35.3871,35.404,35.3617,35.3617,52600.0
2014-05-28 13:50:00,41.8,41.84,41.79,41.83,90300.0,35.3701,35.404,35.3617,35.3955,90300.0
2014-05-28 13:55:00,41.82,41.84,41.81,41.83,32500.0,35.3871,35.404,35.3786,35.3955,32500.0
2014-05-28 14:00:00,41.83,41.83,41.77,41.77,88600.0,35.3955,35.3955,35.3447,35.3447,88600.0
2014-05-28 14:05:00,41.79,41.8,41.77,41.78,56300.0,35.3617,35.3701,35.3447,35.3532,56300.0
2014-05-28 14:10:00,41.78,41.8,41.77,41.78,42800.0,35.3532,35.3701,35.3447,35.3532,42800.0
2014-05-28 14:15:00,41.79,41.79,41.76,41.76,63600.0,35.3617,35.3617,35.3363,35.3363,63600.0
2014-05-28 14:20:00,41.77,41.79,41.75,41.79,111300.0,35.3447,35.3617,35.3278,35.3617,111300.0
2014-05-28 14:25:00,41.79,41.8,41.76,41.78,60300.0,35.3617,35.3701,35.3363,35.3532,60300.0
2014-05-28 14:30:00,41.78,41.8,41.75,41.78,275300.0,35.3532,35.3701,35.3278,35.3532,275300.0
2014-05-28 14:35:00,41.77,41.79,41.74,41.75,165600.0,35.3447,35.3617,35.3194,35.3278,165600.0
2014-05-28 14:40:00,41.75,41.76,41.71,41.72,116200.0,35.3278,35.3363,35.294,35.3024,116200.0
2014-05-28 14:45:00,41.72,41.75,41.7,41.73,78900.0,35.3024,35.3278,35.2855,35.3109,78900.0
2014-05-28 14:50:00,41.73,41.75,41.7,41.71,207600.0,35.3109,35.3278,35.2855,35.294,207600.0
2014-05-28 14:55:00,41.71,41.73,41.69,41.69,108300.0,35.294,35.3109,35.2771,35.2771,108300.0
2014-05-28 15:00:00,41.69,41.75,41.69,41.71,253700.0,35.2771,35.3278,35.2771,35.294,253700.0
2014-05-28 15:05:00,41.71,41.72,41.69,41.69,65100.0,35.294,35.3024,35.2771,35.2771,65100.0
2014-05-28 15:10:00,41.69,41.73,41.68,41.7,287700.0,35.2771,35.3109,35.2686,35.2855,287700.0
2014-05-28 15:15:00,41.7,41.71,41.68,41.7,234700.0,35.2855,35.294,35.2686,35.2855,234700.0
2014-05-28 15:20:00,41.7,41.71,41.67,41.7,139700.0,35.2855,35.294,35.2601,35.2855,139700.0
2014-05-28 15:25:00,41.69,41.71,41.67,41.68,125900.0,35.2771,35.294,35.2601,35.2686,125900.0
2014-05-28 15:30:00,41.67,41.71,41.67,41.7,210700.0,35.2601,35.294,35.2601,35.2855,210700.0
2014-05-28 15:35:00,41.71,41.71,41.68,41.7,81000.0,35.294,35.294,35.2686,35.2855,81000.0
2014-05-28 15:40:00,41.7,41.7,41.68,41.69,165800.0,35.2855,35.2855,35.2686,35.2771,165800.0
2014-05-28 15:45:00,41.68,41.69,41.63,41.64,274600.0,35.2686,35.2771,35.2263,35.2347,274600.0
2014-05-28 15:50:00,41.64,41.66,41.6,41.6,342700.0,35.2347,35.2517,35.2009,35.2009,342700.0
2014-05-28 15:55:00,41.6,41.62,41.56,41.58,1014500.0,35.2009,35.2178,35.1671,35.184,1014500.0
2014-05-29 09:30:00,41.79,41.82,41.61,41.8,271300.0,35.3617,35.3871,35.2094,35.3701,271300.0
2014-05-29 09:35:00,41.8,41.8,41.75,41.8,279600.0,35.3701,35.3701,35.3278,35.3701,279600.0
2014-05-29 09:40:00,41.8,41.82,41.69,41.71,158800.0,35.3701,35.3871,35.2771,35.294,158800.0
2014-05-29 09:45:00,41.71,41.74,41.68,41.74,97000.0,35.294,35.3194,35.2686,35.3194,97000.0
2014-05-29 09:50:00,41.73,41.77,41.72,41.74,93300.0,35.3109,35.3447,35.3024,35.3194,93300.0
2014-05-29 09:55:00,41.74,41.78,41.74,41.77,115000.0,35.3194,35.3532,35.3194,35.3447,115000.0
2014-05-29 10:00:00,41.77,41.8,41.75,41.75,168700.0,35.3447,35.3701,35.3278,35.3278,168700.0
2014-05-29 10:05:00,41.76,41.8,41.73,41.77,158100.0,35.3363,35.3701,35.3109,35.3447,158100.0
2014-05-29 10:10:00,41.78,41.8,41.71,41.71,140600.0,35.3532,35.3701,35.294,35.294,140600.0
2014-05-29 10:15:00,41.71,41.74,41.69,41.72,104900.0,35.294,35.3194,35.2771,35.3024,104900.0
2014-05-29 10:20:00,41.72,41.78,41.71,41.74,290300.0,35.3024,35.3532,35.294,35.3194,290300.0
2014-05-29 10:25:00,41.74,41.8,41.73,41.79,64500.0,35.3194,35.3701,35.3109,35.3617,64500.0
2014-05-29 10:30:00,41.78,41.85,41.77,41.82,151300.0,35.3532,35.4124,35.3447,35.3871,151300.0
2014-05-29 10:35:00,41.82,41.88,41.8,41.85,129700.0,35.3871,35.4378,35.3701,35.4124,129700.0
2014-05-29 10:40:00,41.85,41.87,41.82,41.85,59700.0,35.4124,35.4294,35.3871,35.4124,59700.0
2014-05-29 10:45:00,41.86,41.89,41.85,41.85,85000.0,35.4209,35.4463,35.4124,35.4124,85000.0
2014-05-29 10:50:00,41.85,41.85,41.8,41.8,89300.0,35.4124,35.4124,35.3701,35.3701,89300.0
2014-05-29 10:55:00,41.81,41.86,41.8,41.86,67500.0,35.3786,35.4209,35.3701,35.4209,67500.0
2014-05-29 11:00:00,41.86,41.86,41.84,41.86,45200.0,35.4209,35.4209,35.404,35.4209,45200.0
2014-05-29 11:05:00,41.86,41.9,41.85,41.9,73200.0,35.4209,35.4548,35.4124,35.4548,73200.0
2014-05-29 11:10:00,41.9,41.91,41.88,41.89,91000.0,35.4548,35.4632,35.4378,35.4463,91000.0
2014-05-29 11:15:00,41.89,41.91,41.88,41.91,132300.0,35.4463,35.4632,35.4378,35.4632,132300.0
2014-05-29 11:20:00,41.91,41.91,41.89,41.9,46100.0,35.4632,35.4632,35.4463,35.4548,46100.0
2014-05-29 11:25:00,41.9,41.92,41.89,41.9,89000.0,35.4548,35.4717,35.4463,35.4548,89000.0
2014-05-29 11:30:00,41.9,41.92,41.89,41.89,82200.0,35.4548,35.4717,35.4463,35.4463,82200.0
2014-05-29 11:35:00,41.89,41.91,41.89,41.89,60100.0,35.4463,35.4632,35.4463,35.4463,60100.0
2014-05-29 11:40:00,41.89,41.9,41.86,41.9,75100.0,35.4463,35.4548,35.4209,35.4548,75100.0
2014-05-29 11:45:00,41.9,41.9,41.88,41.89,42200.0,35.4548,35.4548,35.4378,35.4463,42200.0
2014-05-29 11:50:00,41.88,41.91,41.88,41.91,55300.0,35.4378,35.4632,35.4378,35.4632,55300.0
2014-05-29 11:55:00,41.9,41.91,41.88,41.89,67100.0,35.4548,35.4632,35.4378,35.4463,67100.0
2014-05-29 12:00:00,41.89,41.89,41.88,41.88,28800.0,35.4463,35.4463,35.4378,35.4378,28800.0
2014-05-29 12:05:00,41.88,41.94,41.88,41.94,57800.0,35.4378,35.4886,35.4378,35.4886,57800.0
2014-05-29 12:10:00,41.94,41.98,41.93,41.97,348300.0,35.4886,35.5224,35.4801,35.514,348300.0
2014-05-29 12:15:00,41.96,41.99,41.96,41.98,182400.0,35.5055,35.5309,35.5055,35.5224,182400.0
2014-05-29 12:20:00,41.98,41.99,41.96,41.99,76200.0,35.5224,35.5309,35.5055,35.5309,76200.0
2014-05-29 12:25:00,41.99,42.02,41.97,42.02,168100.0,35.5309,35.5563,35.514,35.5563,168100.0
2014-05-29 12:30:00,42.02,42.05,42.01,42.02,127000.0,35.5563,35.5817,35.5478,35.5563,127000.0
2014-05-29 12:35:00,42.01,42.04,42.01,42.03,45500.0,35.5478,35.5732,35.5478,35.5648,45500.0
2014-05-29 12:40:00,42.02,42.05,42.02,42.05,90600.0,35.5563,35.5817,35.5563,35.5817,90600.0
2014-05-29 12:45:00,42.05,42.05,42.04,42.04,25700.0,35.5817,35.5817,35.5732,35.5732,25700.0
2014-05-29 12:50:00,42.04,42.05,42.02,42.02,60100.0,35.5732,35.5817,35.5563,35.5563,60100.0
2014-05-29 12:55:00,42.02,42.05,42.02,42.05,56900.0,35.5563,35.5817,35.5563,35.5817,56900.0
2014-05-29 13:00:00,42.04,42.07,42.03,42.03,119200.0,35.5732,35.5986,35.5648,35.5648,119200.0
2014-05-29 13:05:00,42.04,42.06,42.03,42.05,72800.0,35.5732,35.5901,35.5648,35.5817,72800.0
2014-05-29 13:10:00,42.05,42.05,42.03,42.04,84800.0,35.5817,35.5817,35.5648,35.5732,84800.0
2014-05-29 13:15:00,42.04,42.04,42.02,42.02,60300.0,35.5732,35.5732,35.5563,35.5563,60300.0
2014-05-29 13:20:00,42.03,42.06,42.02,42.06,94800.0,35.5648,35.5901,35.5563,35.5901,94800.0
2014-05-29 13:25:00,42.05,42.09,42.05,42.07,93500.0,35.5817,35.6155,35.5817,35.5986,93500.0
2014-05-29 13:30:00,42.08,42.09,42.07,42.09,51500.0,35.6071,35.6155,35.5986,35.6155,51500.0
2014-05-29 13:35:00,42.09,42.09,42.08,42.08,23800.0,35.6155,35.6155,35.6071,35.6071,23800.0
2014-05-29 13:40:00,42.09,42.12,42.08,42.12,52900.0,35.6155,35.6409,35.6071,35.6409,52900.0
2014-05-29 13:45:00,42.12,42.16,42.11,42.13,146600.0,35.6409,35.6748,35.6324,35.6494,146600.0
2014-05-29 13:50:00,42.12,42.13,42.11,42.12,31800.0,35.6409,35.6494,35.6324,35.6409,31800.0
2014-05-29 13:55:00,42.13,42.13,42.11,42.12,67300.0,35.6494,35.6494,35.6324,35.6409,67300.0
2014-05-29 14:00:00,42.13,42.15,42.12,42.13,93900.0,35.6494,35.6663,35.6409,35.6494,93900.0
2014-05-29 14:05:00,42.12,42.16,42.12,42.15,75200.0,35.6409,35.6748,35.6409,35.6663,75200.0
2014-05-29 14:10:00,42.16,42.18,42.14,42.18,92000.0,35.6748,35.6917,35.6578,35.6917,92000.0
2014-05-29 14:15:00,42.17,42.18,42.17,42.17,53600.0,35.6832,35.6917,35.6832,35.6832,53600.0
2014-05-29 14:20:00,42.18,42.18,42.16,42.16,90200.0,35.6917,35.6917,35.6748,35.6748,90200.0
2014-05-29 14:25:00,42.16,42.16,42.14,42.14,67800.0,35.6748,35.6748,35.6578,35.6578,67800.0
2014-05-29 14:30:00,42.14,42.15,42.13,42.13,79100.0,35.6578,35.6663,35.6494,35.6494,79100.0
2014-05-29 14:35:00,42.13,42.15,42.11,42.15,273100.0,35.6494,35.6663,35.6324,35.6663,273100.0
2014-05-29 14:40:00,42.15,42.17,42.12,42.17,107100.0,35.6663,35.6832,35.6409,35.6832,107100.0
2014-05-29 14:45:00,42.16,42.18,42.16,42.17,95500.0,35.6748,35.6917,35.6748,35.6832,95500.0
2014-05-29 14:50:00,42.18,42.18,42.15,42.15,89900.0,35.6917,35.6917,35.6663,35.6663,89900.0
2014-05-29 14:55:00,42.15,42.16,42.13,42.13,101700.0,35.6663,35.6748,35.6494,35.6494,101700.0
2014-05-29 15:00:00,42.14,42.19,42.13,42.18,160900.0,35.6578,35.7001,35.6494,35.6917,160900.0
2014-05-29 15:05:00,42.18,42.18,42.12,42.14,101200.0,35.6917,35.6917,35.6409,35.6578,101200.0
2014-05-29 15:10:00,42.14,42.16,42.12,42.16,73800.0,35.6578,35.6748,35.6409,35.6748,73800.0
2014-05-29 15:15:00,42.16,42.16,42.15,42.15,53200.0,35.6748,35.6748,35.6663,35.6663,53200.0
2014-05-29 15:20:00,42.16,42.21,42.14,42.18,268800.0,35.6748,35.7171,35.6578,35.6917,268800.0
2014-05-29 15:25:00,42.18,42.19,42.17,42.18,92800.0,35.6917,35.7001,35.6832,35.6917,92800.0
2014-05-29 15:30:00,42.19,42.2,42.16,42.16,96700.0,35.7001,35.7086,35.6748,35.6748,96700.0
2014-05-29 15:35:00,42.16,42.19,42.16,42.17,108500.0,35.6748,35.7001,35.6748,35.6832,108500.0
2014-05-29 15:40:00,42.17,42.19,42.16,42.18,151900.0,35.6832,35.7001,35.6748,35.6917,151900.0
2014-05-29 15:45:00,42.17,42.2,42.17,42.2,123400.0,35.6832,35.7086,35.6832,35.7086,123400.0
2014-05-29 15:50:00,42.2,42.2,42.18,42.19,216300.0,35.7086,35.7086,35.6917,35.7001,216300.0
2014-05-29 15:55:00,42.19,42.21,42.17,42.18,468300.0,35.7001,35.7171,35.6832,35.6917,468300.0
2014-05-30 09:30:00,42.08,42.2,41.99,42.05,313400.0,35.6071,35.7086,35.5309,35.5817,313400.0
2014-05-30 09:35:00,42.03,42.11,41.95,42.07,159700.0,35.5648,35.6324,35.4971,35.5986,159700.0
2014-05-30 09:40:00,42.06,42.17,42.04,42.15,133200.0,35.5901,35.6832,35.5732,35.6663,133200.0
2014-05-30 09:45:00,42.13,42.14,41.98,42.01,114800.0,35.6494,35.6578,35.5224,35.5478,114800.0
2014-05-30 09:50:00,42.02,42.02,41.92,41.97,224900.0,35.5563,35.5563,35.4717,35.514,224900.0
2014-05-30 09:55:00,41.97,41.98,41.89,41.89,148600.0,35.514,35.5224,35.4463,35.4463,148600.0
2014-05-30 10:00:00,41.9,41.91,41.85,41.89,140000.0,35.4548,35.4632,35.4124,35.4463,140000.0
2014-05-30 10:05:00,41.89,41.91,41.86,41.89,77300.0,35.4463,35.4632,35.4209,35.4463,77300.0
2014-05-30 10:10:00,41.87,41.93,41.86,41.93,65800.0,35.4294,35.4801,35.4209,35.4801,65800.0
2014-05-30 10:15:00,41.93,41.99,41.91,41.91,92400.0,35.4801,35.5309,35.4632,35.4632,92400.0
2014-05-30 10:20:00,41.92,41.94,41.88,41.9,61500.0,35.4717,35.4886,35.4378,35.4548,61500.0
2014-05-30 10:25:00,41.91,41.91,41.85,41.85,151200.0,35.4632,35.4632,35.4124,35.4124,151200.0
2014-05-30 10:30:00,41.86,41.93,41.86,41.87,259900.0,35.4209,35.4801,35.4209,35.4294,259900.0
2014-05-30 10:35:00,41.87,41.94,41.87,41.9,200200.0,35.4294,35.4886,35.4294,35.4548,200200.0
2014-05-30 10:40:00,41.89,41.94,41.87,41.92,79900.0,35.4463,35.4886,35.4294,35.4717,79900.0
2014-05-30 10:45:00,41.91,41.91,41.87,41.91,77700.0,35.4632,35.4632,35.4294,35.4632,77700.0
2014-05-30 10:50:00,41.91,41.94,41.9,41.92,48600.0,35.4632,35.4886,35.4548,35.4717,48600.0
2014-05-30 10:55:00,41.93,41.95,41.88,41.88,76700.0,35.4801,35.4971,35.4378,35.4378,76700.0
2014-05-30 11:00:00,41.88,41.95,41.88,41.92,73100.0,35.4378,35.4971,35.4378,35.4717,73100.0
2014-05-30 11:05:00,41.93,41.94,41.9,41.91,47800.0,35.4801,35.4886,35.4548,35.4632,47800.0
2014-05-30 11:10:00,41.9,41.97,41.9,41.96,105800.0,35.4548,35.514,35.4548,35.5055,105800.0
2014-05-30 11:15:00,41.96,41.97,41.94,41.97,77300.0,35.5055,35.514,35.4886,35.514,77300.0
2014-05-30 11:20:00,41.97,41.97,41.94,41.96,67000.0,35.514,35.514,35.4886,35.5055,67000.0
2014-05-30 11:25:00,41.95,41.96,41.91,41.91,127200.0,35.4971,35.5055,35.4632,35.4632,127200.0
2014-05-30 11:30:00,41.91,41.97,41.9,41.97,75600.0,35.4632,35.514,35.4548,35.514,75600.0
2014-05-30 11:35:00,41.96,41.98,41.94,41.97,42500.0,35.5055,35.5224,35.4886,35.514,42500.0
2014-05-30 11:40:00,41.97,42.0,41.95,41.99,61300.0,35.514,35.5394,35.4971,35.5309,61300.0
2014-05-30 11:45:00,41.99,42.0,41.98,41.98,21300.0,35.5309,35.5394,35.5224,35.5224,21300.0
2014-05-30 11:50:00,41.98,42.01,41.97,42.01,290600.0,35.5224,35.5478,35.514,35.5478,290600.0
2014-05-30 11:55:00,42.0,42.01,41.99,41.99,35500.0,35.5394,35.5478,35.5309,35.5309,35500.0
2014-05-30 12:00:00,41.99,42.02,41.99,42.01,132200.0,35.5309,35.5563,35.5309,35.5478,132200.0
2014-05-30 12:05:00,42.0,42.02,42.0,42.01,60600.0,35.5394,35.5563,35.5394,35.5478,60600.0
2014-05-30 12:10:00,42.01,42.02,41.99,42.01,65200.0,35.5478,35.5563,35.5309,35.5478,65200.0
2014-05-30 12:15:00,42.01,42.02,42.0,42.0,84000.0,35.5478,35.5563,35.5394,35.5394,84000.0
2014-05-30 12:20:00,42.01,42.03,42.0,42.01,57200.0,35.5478,35.5648,35.5394,35.5478,57200.0
2014-05-30 12:25:00,42.01,42.02,41.98,41.98,79600.0,35.5478,35.5563,35.5224,35.5224,79600.0
2014-05-30 12:30:00,41.99,42.01,41.98,42.0,226300.0,35.5309,35.5478,35.5224,35.5394,226300.0
2014-05-30 12:35:00,42.0,42.02,41.99,42.0,118100.0,35.5394,35.5563,35.5309,35.5394,118100.0
2014-05-30 12:40:00,42.0,42.06,41.99,42.06,148100.0,35.5394,35.5901,35.5309,35.5901,148100.0
2014-05-30 12:45:00,42.05,42.06,42.05,42.05,55800.0,35.5817,35.5901,35.5817,35.5817,55800.0
2014-05-30 12:50:00,42.05,42.06,42.01,42.04,245100.0,35.5817,35.5901,35.5478,35.5732,245100.0
2014-05-30 12:55:00,42.03,42.05,42.02,42.04,74400.0,35.5648,35.5817,35.5563,35.5732,74400.0
2014-05-30 13:00:00,42.03,42.06,42.02,42.05,244500.0,35.5648,35.5901,35.5563,35.5817,244500.0
2014-05-30 13:05:00,42.06,42.06,42.01,42.01,45800.0,35.5901,35.5901,35.5478,35.5478,45800.0
2014-05-30 13:10:00,42.02,42.02,42.0,42.01,46500.0,35.5563,35.5563,35.5394,35.5478,46500.0
2014-05-30 13:15:00,42.01,42.01,41.96,42.0,189800.0,35.5478,35.5478,35.5055,35.5394,189800.0
2014-05-30 13:20:00,42.0,42.0,41.98,42.0,101400.0,35.5394,35.5394,35.5224,35.5394,101400.0
2014-05-30 13:25:00,42.0,42.0,41.96,41.97,94000.0,35.5394,35.5394,35.5055,35.514,94000.0
2014-05-30 13:30:00,41.97,41.99,41.95,41.99,75500.0,35.514,35.5309,35.4971,35.5309,75500.0
2014-05-30 13:35:00,41.99,41.99,41.94,41.97,62900.0,35.5309,35.5309,35.4886,35.514,62900.0
2014-05-30 13:40:00,41.97,41.99,41.97,41.99,64500.0,35.514,35.5309,35.514,35.5309,64500.0
2014-05-30 13:45:00,41.99,42.0,41.99,42.0,236500.0,35.5309,35.5394,35.5309,35.5394,236500.0
2014-05-30 13:50:00,42.0,42.02,41.99,42.0,365200.0,35.5394,35.5563,35.5309,35.5394,365200.0
2014-05-30 13:55:00,42.0,42.01,41.99,42.0,90500.0,35.5394,35.5478,35.5309,35.5394,90500.0
2014-05-30 14:00:00,42.0,42.0,41.98,41.98,41800.0,35.5394,35.5394,35.5224,35.5224,41800.0
2014-05-30 14:05:00,41.99,42.02,41.98,42.01,101700.0,35.5309,35.5563,35.5224,35.5478,101700.0
2014-05-30 14:10:00,42.02,42.03,42.0,42.0,86800.0,35.5563,35.5648,35.5394,35.5394,86800.0
2014-05-30 14:15:00,42.0,42.03,42.0,42.0,92300.0,35.5394,35.5648,35.5394,35.5394,92300.0
2014-05-30 14:20:00,42.01,42.04,41.99,42.03,80500.0,35.5478,35.5732,35.5309,35.5648,80500.0
2014-05-30 14:25:00,42.04,42.04,42.0,42.02,94100.0,35.5732,35.5732,35.5394,35.5563,94100.0
2014-05-30 14:30:00,42.02,42.02,41.99,42.01,111400.0,35.5563,35.5563,35.5309,35.5478,111400.0
2014-05-30 14:35:00,42.02,42.03,42.0,42.02,111800.0,35.5563,35.5648,35.5394,35.5563,111800.0
2014-05-30 14:40:00,42.02,42.03,41.99,42.0,283000.0,35.5563,35.5648,35.5309,35.5394,283000.0
2014-05-30 14:45:00,42.01,42.03,42.0,42.0,47900.0,35.5478,35.5648,35.5394,35.5394,47900.0
2014-05-30 14:50:00,42.0,42.01,41.98,41.99,38400.0,35.5394,35.5478,35.5224,35.5309,38400.0
2014-05-30 14:55:00,41.98,42.02,41.97,41.97,129700.0,35.5224,35.5563,35.514,35.514,129700.0
2014-05-30 15:00:00,41.98,42.01,41.97,42.0,103800.0,35.5224,35.5478,35.514,35.5394,103800.0
2014-05-30 15:05:00,42.0,42.02,41.98,42.01,51600.0,35.5394,35.5563,35.5224,35.5478,51600.0
2014-05-30 15:10:00,42.01,42.02,42.0,42.02,47700.0,35.5478,35.5563,35.5394,35.5563,47700.0
2014-05-30 15:15:00,42.02,42.02,41.96,41.97,264700.0,35.5563,35.5563,35.5055,35.514,264700.0
2014-05-30 15:20:00,41.97,41.98,41.92,41.92,118300.0,35.514,35.5224,35.4717,35.4717,118300.0
2014-05-30 15:25:00,41.92,41.93,41.89,41.9,147900.0,35.4717,35.4801,35.4463,35.4548,147900.0
2014-05-30 15:30:00,41.89,41.9,41.89,41.89,127200.0,35.4463,35.4548,35.4463,35.4463,127200.0
2014-05-30 15:35:00,41.9,41.97,41.89,41.94,301200.0,35.4548,35.514,35.4463,35.4886,301200.0
2014-05-30 15:40:00,41.94,41.98,41.94,41.98,169400.0,35.4886,35.5224,35.4886,35.5224,169400.0
2014-05-30 15:45:00,41.98,42.01,41.98,42.0,251800.0,35.5224,35.5478,35.5224,35.5394,251800.0
2014-05-30 15:50:00,42.0,42.02,41.98,41.98,256100.0,35.5394,35.5563,35.5224,35.5224,256100.0
2014-05-30 15:55:00,41.98,42.02,41.98,42.01,628800.0,35.5224,35.5563,35.5224,35.5478,628800.0
2014-06-02 09:30:00,41.96,42.0,41.77,41.77,303600.0,35.5055,35.5394,35.3447,35.3447,303600.0
2014-06-02 09:35:00,41.77,41.78,41.72,41.75,187000.0,35.3447,35.3532,35.3024,35.3278,187000.0
2014-06-02 09:40:00,41.76,41.86,41.75,41.83,117000.0,35.3363,35.4209,35.3278,35.3955,117000.0
2014-06-02 09:45:00,41.83,41.83,41.72,41.73,118500.0,35.3955,35.3955,35.3024,35.3109,118500.0
2014-06-02 09:50:00,41.72,41.77,41.71,41.73,121800.0,35.3024,35.3447,35.294,35.3109,121800.0
2014-06-02 09:55:00,41.73,41.76,41.73,41.75,234400.0,35.3109,35.3363,35.3109,35.3278,234400.0
2014-06-02 10:00:00,41.75,41.81,41.73,41.79,573000.0,35.3278,35.3786,35.3109,35.3617,573000.0
2014-06-02 10:05:00,41.79,41.81,41.75,41.76,194600.0,35.3617,35.3786,35.3278,35.3363,194600.0
2014-06-02 10:10:00,41.75,41.81,41.75,41.8,228400.0,35.3278,35.3786,35.3278,35.3701,228400.0
2014-06-02 10:15:00,41.8,41.83,41.77,41.8,298100.0,35.3701,35.3955,35.3447,35.3701,298100.0
2014-06-02 10:20:00,41.8,41.8,41.73,41.73,136300.0,35.3701,35.3701,35.3109,35.3109,136300.0
2014-06-02 10:25:00,41.73,41.73,41.69,41.7,134100.0,35.3109,35.3109,35.2771,35.2855,134100.0
2014-06-02 10:30:00,41.71,41.73,41.7,41.72,101800.0,35.294,35.3109,35.2855,35.3024,101800.0
2014-06-02 10:35:00,41.72,41.78,41.72,41.77,86100.0,35.3024,35.3532,35.3024,35.3447,86100.0
2014-06-02 10:40:00,41.77,41.78,41.7,41.7,126500.0,35.3447,35.3532,35.2855,35.2855,126500.0
2014-06-02 10:45:00,41.71,41.71,41.61,41.67,220900.0,35.294,35.294,35.2094,35.2601,220900.0
2014-06-02 10:50:00,41.66,41.71,41.65,41.68,118100.0,35.2517,35.294,35.2432,35.2686,118100.0
2014-06-02 10:55:00,41.68,41.73,41.65,41.72,122700.0,35.2686,35.3109,35.2432,35.3024,122700.0
2014-06-02 11:00:00,41.72,41.73,41.68,41.73,124200.0,35.3024,35.3109,35.2686,35.3109,124200.0
2014-06-02 11:05:00,41.73,41.82,41.73,41.8,76100.0,35.3109,35.3871,35.3109,35.3701,76100.0
2014-06-02 11:10:00,41.8,41.82,41.79,41.79,64200.0,35.3701,35.3871,35.3617,35.3617,64200.0
2014-06-02 11:15:00,41.79,41.82,41.79,41.8,80300.0,35.3617,35.3871,35.3617,35.3701,80300.0
2014-06-02 11:20:00,41.81,41.82,41.8,41.82,63300.0,35.3786,35.3871,35.3701,35.3871,63300.0
2014-06-02 11:25:00,41.82,41.89,41.81,41.89,171200.0,35.3871,35.4463,35.3786,35.4463,171200.0
2014-06-02 11:30:00,41.89,41.91,41.83,41.84,103200.0,35.4463,35.4632,35.3955,35.404,103200.0
2014-06-02 11:35:00,41.84,41.88,41.84,41.88,43600.0,35.404,35.4378,35.404,35.4378,43600.0
2014-06-02 11:40:00,41.88,41.95,41.88,41.95,81800.0,35.4378,35.4971,35.4378,35.4971,81800.0
2014-06-02 11:45:00,41.95,41.98,41.94,41.95,108300.0,35.4971,35.5224,35.4886,35.4971,108300.0
2014-06-02 11:50:00,41.94,41.95,41.89,41.9,76600.0,35.4886,35.4971,35.4463,35.4548,76600.0
2014-06-02 11:55:00,41.9,41.92,41.89,41.91,111900.0,35.4548,35.4717,35.4463,35.4632,111900.0
2014-06-02 12:00:00,41.91,41.92,41.87,41.89,54100.0,35.4632,35.4717,35.4294,35.4463,54100.0
2014-06-02 12:05:00,41.88,41.91,41.87,41.9,81200.0,35.4378,35.4632,35.4294,35.4548,81200.0
2014-06-02 12:10:00,41.9,41.92,41.9,41.92,41100.0,35.4548,35.4717,35.4548,35.4717,41100.0
2014-06-02 12:15:00,41.92,41.92,41.9,41.9,73700.0,35.4717,35.4717,35.4548,35.4548,73700.0
2014-06-02 12:20:00,41.9,41.93,41.9,41.92,53500.0,35.4548,35.4801,35.4548,35.4717,53500.0
2014-06-02 12:25:00,41.91,41.92,41.9,41.9,46400.0,35.4632,35.4717,35.4548,35.4548,46400.0
2014-06-02 12:30:00,41.9,41.91,41.9,41.91,27500.0,35.4548,35.4632,35.4548,35.4632,27500.0
2014-06-02 12:35:00,41.9,41.91,41.89,41.9,59500.0,35.4548,35.4632,35.4463,35.4548,59500.0
2014-06-02 12:40:00,41.9,41.91,41.89,41.89,68700.0,35.4548,35.4632,35.4463,35.4463,68700.0
2014-06-02 12:45:00,41.89,41.9,41.87,41.89,93700.0,35.4463,35.4548,35.4294,35.4463,93700.0
2014-06-02 12:50:00,41.9,41.91,41.89,41.9,39800.0,35.4548,35.4632,35.4463,35.4548,39800.0
2014-06-02 12:55:00,41.9,41.91,41.9,41.9,30700.0,35.4548,35.4632,35.4548,35.4548,30700.0
2014-06-02 13:00:00,41.9,41.91,41.9,41.9,41400.0,35.4548,35.4632,35.4548,35.4548,41400.0
2014-06-02 13:05:00,41.9,41.92,41.87,41.89,144900.0,35.4548,35.4717,35.4294,35.4463,144900.0
2014-06-02 13:10:00,41.9,41.92,41.89,41.92,68400.0,35.4548,35.4717,35.4463,35.4717,68400.0
2014-06-02 13:15:00,41.91,41.94,41.91,41.93,65900.0,35.4632,35.4886,35.4632,35.4801,65900.0
2014-06-02 13:20:00,41.93,41.94,41.91,41.93,60900.0,35.4801,35.4886,35.4632,35.4801,60900.0
2014-06-02 13:25:00,41.92,41.96,41.92,41.94,48100.0,35.4717,35.5055,35.4717,35.4886,48100.0
2014-06-02 13:30:00,41.94,41.95,41.91,41.91,57900.0,35.4886,35.4971,35.4632,35.4632,57900.0
2014-06-02 13:35:00,41.91,41.95,41.91,41.93,62100.0,35.4632,35.4971,35.4632,35.4801,62100.0
2014-06-02 13:40:00,41.92,41.95,41.91,41.94,59900.0,35.4717,35.4971,35.4632,35.4886,59900.0
2014-06-02 13:45:00,41.95,41.95,41.91,41.91,83600.0,35.4971,35.4971,35.4632,35.4632,83600.0
2014-06-02 13:50:00,41.91,41.92,41.9,41.91,41200.0,35.4632,35.4717,35.4548,35.4632,41200.0
2014-06-02 13:55:00,41.91,41.91,41.9,41.9,16100.0,35.4632,35.4632,35.4548,35.4548,16100.0
2014-06-02 14:00:00,41.9,41.91,41.9,41.91,22900.0,35.4548,35.4632,35.4548,35.4632,22900.0
2014-06-02 14:05:00,41.91,41.93,41.91,41.91,80600.0,35.4632,35.4801,35.4632,35.4632,80600.0
2014-06-02 14:10:00,41.91,41.93,41.9,41.91,42900.0,35.4632,35.4801,35.4548,35.4632,42900.0
2014-06-02 14:15:00,41.91,41.94,41.9,41.94,89700.0,35.4632,35.4886,35.4548,35.4886,89700.0
2014-06-02 14:20:00,41.94,41.95,41.92,41.94,91400.0,35.4886,35.4971,35.4717,35.4886,91400.0
2014-06-02 14:25:00,41.95,41.95,41.93,41.94,59900.0,35.4971,35.4971,35.4801,35.4886,59900.0
2014-06-02 14:30:00,41.94,41.95,41.92,41.93,83700.0,35.4886,35.4971,35.4717,35.4801,83700.0
2014-06-02 14:35:00,41.93,41.97,41.93,41.97,121000.0,35.4801,35.514,35.4801,35.514,121000.0
2014-06-02 14:40:00,41.97,42.0,41.95,41.97,134400.0,35.514,35.5394,35.4971,35.514,134400.0
2014-06-02 14:45:00,41.96,42.01,41.95,42.0,98800.0,35.5055,35.5478,35.4971,35.5394,98800.0
2014-06-02 14:50:00,42.01,42.01,41.97,42.01,216000.0,35.5478,35.5478,35.514,35.5478,216000.0
2014-06-02 14:55:00,42.01,42.01,41.98,41.98,42000.0,35.5478,35.5478,35.5224,35.5224,42000.0
2014-06-02 15:00:00,41.98,42.02,41.98,42.02,141700.0,35.5224,35.5563,35.5224,35.5563,141700.0
2014-06-02 15:05:00,42.02,42.02,41.98,41.98,105800.0,35.5563,35.5563,35.5224,35.5224,105800.0
2014-06-02 15:10:00,41.99,42.02,41.96,41.97,149200.0,35.5309,35.5563,35.5055,35.514,149200.0
2014-06-02 15:15:00,41.97,42.0,41.96,41.99,257100.0,35.514,35.5394,35.5055,35.5309,257100.0
2014-06-02 15:20:00,42.0,42.02,41.97,41.98,209600.0,35.5394,35.5563,35.514,35.5224,209600.0
2014-06-02 15:25:00,41.97,42.01,41.94,41.94,384100.0,35.514,35.5478,35.4886,35.4886,384100.0
2014-06-02 15:30:00,41.94,41.95,41.94,41.94,131900.0,35.4886,35.4971,35.4886,35.4886,131900.0
2014-06-02 15:35:00,41.94,41.95,41.93,41.93,120600.0,35.4886,35.4971,35.4801,35.4801,120600.0
2014-06-02 15:40:00,41.93,41.97,41.93,41.97,138800.0,35.4801,35.514,35.4801,35.514,138800.0
2014-06-02 15:45:00,41.96,42.0,41.96,41.96,237400.0,35.5055,35.5394,35.5055,35.5055,237400.0
2014-06-02 15:50:00,41.97,42.01,41.95,42.01,431300.0,35.514,35.5478,35.4971,35.5478,431300.0
2014-06-02 15:55:00,42.01,42.01,41.96,41.96,840000.0,35.5478,35.5478,35.5055,35.5055,840000.0
2014-06-03 09:30:00,41.84,41.92,41.76,41.76,277800.0,35.404,35.4717,35.3363,35.3363,277800.0
2014-06-03 09:35:00,41.76,41.78,41.74,41.74,141900.0,35.3363,35.3532,35.3194,35.3194,141900.0
2014-06-03 09:40:00,41.75,41.78,41.73,41.75,180100.0,35.3278,35.3532,35.3109,35.3278,180100.0
2014-06-03 09:45:00,41.74,41.77,41.73,41.75,248400.0,35.3194,35.3447,35.3109,35.3278,248400.0
2014-06-03 09:50:00,41.75,41.77,41.72,41.74,181400.0,35.3278,35.3447,35.3024,35.3194,181400.0
2014-06-03 09:55:00,41.73,41.74,41.66,41.69,139700.0,35.3109,35.3194,35.2517,35.2771,139700.0
2014-06-03 10:00:00,41.69,41.74,41.68,41.73,131900.0,35.2771,35.3194,35.2686,35.3109,131900.0
2014-06-03 10:05:00,41.74,41.76,41.69,41.69,118300.0,35.3194,35.3363,35.2771,35.2771,118300.0
2014-06-03 10:10:00,41.68,41.71,41.67,41.69,103600.0,35.2686,35.294,35.2601,35.2771,103600.0
2014-06-03 10:15:00,41.69,41.71,41.66,41.69,102100.0,35.2771,35.294,35.2517,35.2771,102100.0
2014-06-03 10:20:00,41.68,41.7,41.67,41.69,80700.0,35.2686,35.2855,35.2601,35.2771,80700.0
2014-06-03 10:25:00,41.69,41.7,41.65,41.65,103900.0,35.2771,35.2855,35.2432,35.2432,103900.0
2014-06-03 10:30:00,41.65,41.67,41.63,41.65,107000.0,35.2432,35.2601,35.2263,35.2432,107000.0
2014-06-03 10:35:00,41.65,41.66,41.64,41.65,68700.0,35.2432,35.2517,35.2347,35.2432,68700.0
2014-06-03 10:40:00,41.65,41.66,41.64,41.65,110400.0,35.2432,35.2517,35.2347,35.2432,110400.0
2014-06-03 10:45:00,41.65,41.65,41.58,41.59,183500.0,35.2432,35.2432,35.184,35.1924,183500.0
2014-06-03 10:50:00,41.59,41.63,41.58,41.58,93900.0,35.1924,35.2263,35.184,35.184,93900.0
2014-06-03 10:55:00,41.58,41.7,41.58,41.7,112100.0,35.184,35.2855,35.184,35.2855,112100.0
2014-06-03 11:00:00,41.69,41.7,41.62,41.63,97500.0,35.2771,35.2855,35.2178,35.2263,97500.0
2014-06-03 11:05:00,41.63,41.67,41.62,41.67,82100.0,35.2263,35.2601,35.2178,35.2601,82100.0
2014-06-03 11:10:00,41.66,41.67,41.64,41.64,74900.0,35.2517,35.2601,35.2347,35.2347,74900.0
2014-06-03 11:15:00,41.64,41.65,41.62,41.62,144200.0,35.2347,35.2432,35.2178,35.2178,144200.0
2014-06-03 11:20:00,41.62,41.64,41.6,41.64,118000.0,35.2178,35.2347,35.2009,35.2347,118000.0
2014-06-03 11:25:00,41.64,41.68,41.63,41.66,75400.0,35.2347,35.2686,35.2263,35.2517,75400.0
2014-06-03 11:30:00,41.66,41.66,41.63,41.64,80000.0,35.2517,35.2517,35.2263,35.2347,80000.0
2014-06-03 11:35:00,41.65,41.65,41.62,41.62,54700.0,35.2432,35.2432,35.2178,35.2178,54700.0
2014-06-03 11:40:00,41.62,41.64,41.61,41.64,122100.0,35.2178,35.2347,35.2094,35.2347,122100.0
2014-06-03 11:45:00,41.64,41.67,41.64,41.66,87400.0,35.2347,35.2601,35.2347,35.2517,87400.0
2014-06-03 11:50:00,41.66,41.67,41.65,41.65,73700.0,35.2517,35.2601,35.2432,35.2432,73700.0
2014-06-03 11:55:00,41.65,41.65,41.63,41.64,60800.0,35.2432,35.2432,35.2263,35.2347,60800.0
2014-06-03 12:00:00,41.64,41.66,41.63,41.65,86000.0,35.2347,35.2517,35.2263,35.2432,86000.0
2014-06-03 12:05:00,41.64,41.65,41.63,41.64,46600.0,35.2347,35.2432,35.2263,35.2347,46600.0
2014-06-03 12:10:00,41.63,41.65,41.62,41.65,74600.0,35.2263,35.2432,35.2178,35.2432,74600.0
2014-06-03 12:15:00,41.65,41.65,41.62,41.62,67600.0,35.2432,35.2432,35.2178,35.2178,67600.0
2014-06-03 12:20:00,41.62,41.63,41.61,41.62,87000.0,35.2178,35.2263,35.2094,35.2178,87000.0
2014-06-03 12:25:00,41.63,41.63,41.62,41.62,27200.0,35.2263,35.2263,35.2178,35.2178,27200.0
2014-06-03 12:30:00,41.62,41.63,41.61,41.61,72300.0,35.2178,35.2263,35.2094,35.2094,72300.0
2014-06-03 12:35:00,41.61,41.62,41.61,41.62,53600.0,35.2094,35.2178,35.2094,35.2178,53600.0
2014-06-03 12:40:00,41.62,41.64,41.61,41.64,147200.0,35.2178,35.2347,35.2094,35.2347,147200.0
2014-06-03 12:45:00,41.64,41.64,41.6,41.61,77700.0,35.2347,35.2347,35.2009,35.2094,77700.0
2014-06-03 12:50:00,41.61,41.62,41.6,41.61,50200.0,35.2094,35.2178,35.2009,35.2094,50200.0
2014-06-03 12:55:00,41.6,41.61,41.6,41.6,32800.0,35.2009,35.2094,35.2009,35.2009,32800.0
2014-06-03 13:00:00,41.6,41.61,41.59,41.6,51200.0,35.2009,35.2094,35.1924,35.2009,51200.0
2014-06-03 13:05:00,41.59,41.65,41.59,41.65,110000.0,35.1924,35.2432,35.1924,35.2432,110000.0
2014-06-03 13:10:00,41.65,41.68,41.64,41.66,94500.0,35.2432,35.2686,35.2347,35.2517,94500.0
2014-06-03 13:15:00,41.67,41.67,41.63,41.64,69300.0,35.2601,35.2601,35.2263,35.2347,69300.0
2014-06-03 13:20:00,41.64,41.64,41.63,41.64,29500.0,35.2347,35.2347,35.2263,35.2347,29500.0
2014-06-03 13:25:00,41.63,41.66,41.63,41.66,75200.0,35.2263,35.2517,35.2263,35.2517,75200.0
2014-06-03 13:30:00,41.66,41.68,41.66,41.66,55500.0,35.2517,35.2686,35.2517,35.2517,55500.0
2014-06-03 13:35:00,41.67,41.7,41.65,41.7,70900.0,35.2601,35.2855,35.2432,35.2855,70900.0
2014-06-03 13:40:00,41.7,41.73,41.69,41.72,88900.0,35.2855,35.3109,35.2771,35.3024,88900.0
2014-06-03 13:45:00,41.72,41.72,41.69,41.7,86900.0,35.3024,35.3024,35.2771,35.2855,86900.0
2014-06-03 13:50:00,41.7,41.71,41.67,41.71,89300.0,35.2855,35.294,35.2601,35.294,89300.0
2014-06-03 13:55:00,41.71,41.75,41.71,41.75,82100.0,35.294,35.3278,35.294,35.3278,82100.0
2014-06-03 14:00:00,41.75,41.77,41.73,41.77,142600.0,35.3278,35.3447,35.3109,35.3447,142600.0
2014-06-03 14:05:00,41.78,41.78,41.74,41.76,95800.0,35.3532,35.3532,35.3194,35.3363,95800.0
2014-06-03 14:10:00,41.75,41.76,41.75,41.75,53800.0,35.3278,35.3363,35.3278,35.3278,53800.0
2014-06-03 14:15:00,41.76,41.8,41.76,41.79,83400.0,35.3363,35.3701,35.3363,35.3617,83400.0
2014-06-03 14:20:00,41.79,41.82,41.79,41.82,100400.0,35.3617,35.3871,35.3617,35.3871,100400.0
2014-06-03 14:25:00,41.82,41.85,41.81,41.83,123000.0,35.3871,35.4124,35.3786,35.3955,123000.0
2014-06-03 14:30:00,41.82,41.9,41.82,41.86,239800.0,35.3871,35.4548,35.3871,35.4209,239800.0
2014-06-03 14:35:00,41.87,41.88,41.84,41.84,184900.0,35.4294,35.4378,35.404,35.404,184900.0
2014-06-03 14:40:00,41.84,41.87,41.82,41.87,146900.0,35.404,35.4294,35.3871,35.4294,146900.0
2014-06-03 14:45:00,41.87,41.87,41.81,41.81,183700.0,35.4294,35.4294,35.3786,35.3786,183700.0
2014-06-03 14:50:00,41.82,41.85,41.81,41.83,96700.0,35.3871,35.4124,35.3786,35.3955,96700.0
2014-06-03 14:55:00,41.83,41.84,41.81,41.82,121900.0,35.3955,35.404,35.3786,35.3871,121900.0
2014-06-03 15:00:00,41.81,41.83,41.8,41.81,148800.0,35.3786,35.3955,35.3701,35.3786,148800.0
2014-06-03 15:05:00,41.8,41.81,41.8,41.8,66400.0,35.3701,35.3786,35.3701,35.3701,66400.0
2014-06-03 15:10:00,41.81,41.84,41.8,41.84,112500.0,35.3786,35.404,35.3701,35.404,112500.0
2014-06-03 15:15:00,41.84,41.84,41.81,41.83,97200.0,35.404,35.404,35.3786,35.3955,97200.0
2014-06-03 15:20:00,41.83,41.87,41.83,41.87,110700.0,35.3955,35.4294,35.3955,35.4294,110700.0
2014-06-03 15:25:00,41.87,41.87,41.86,41.87,62700.0,35.4294,35.4294,35.4209,35.4294,62700.0
2014-06-03 15:30:00,41.86,41.87,41.84,41.84,140000.0,35.4209,35.4294,35.404,35.404,140000.0
2014-06-03 15:35:00,41.84,41.85,41.83,41.84,116500.0,35.404,35.4124,35.3955,35.404,116500.0
2014-06-03 15:40:00,41.84,41.84,41.83,41.84,146600.0,35.404,35.404,35.3955,35.404,146600.0
2014-06-03 15:45:00,41.83,41.85,41.82,41.82,219700.0,35.3955,35.4124,35.3871,35.3871,219700.0
2014-06-03 15:50:00,41.82,41.84,41.82,41.83,150300.0,35.3871,35.404,35.3871,35.3955,150300.0
2014-06-03 15:55:00,41.82,41.84,41.81,41.82,504700.0,35.3871,35.404,35.3786,35.3871,504700.0
2014-06-04 09:30:00,41.79,41.79,41.51,41.55,467500.0,35.3617,35.3617,35.1247,35.1586,467500.0
2014-06-04 09:35:00,41.55,41.59,41.33,41.56,441400.0,35.1586,35.1924,34.9724,35.1671,441400.0
2014-06-04 09:40:00,41.56,41.6,41.44,41.49,247400.0,35.1671,35.2009,35.0655,35.1078,247400.0
2014-06-04 09:45:00,41.48,41.6,41.48,41.55,189900.0,35.0994,35.2009,35.0994,35.1586,189900.0
2014-06-04 09:50:00,41.55,41.59,41.55,41.58,195400.0,35.1586,35.1924,35.1586,35.184,195400.0
2014-06-04 09:55:00,41.59,41.6,41.57,41.6,126300.0,35.1924,35.2009,35.1755,35.2009,126300.0
2014-06-04 10:00:00,41.6,41.66,41.59,41.62,116000.0,35.2009,35.2517,35.1924,35.2178,116000.0
2014-06-04 10:05:00,41.63,41.63,41.58,41.6,70900.0,35.2263,35.2263,35.184,35.2009,70900.0
2014-06-04 10:10:00,41.6,41.63,41.59,41.62,94200.0,35.2009,35.2263,35.1924,35.2178,94200.0
2014-06-04 10:15:00,41.61,41.63,41.59,41.59,81500.0,35.2094,35.2263,35.1924,35.1924,81500.0
2014-06-04 10:20:00,41.6,41.66,41.59,41.64,78200.0,35.2009,35.2517,35.1924,35.2347,78200.0
2014-06-04 10:25:00,41.64,41.65,41.6,41.6,50900.0,35.2347,35.2432,35.2009,35.2009,50900.0
2014-06-04 10:30:00,41.61,41.61,41.58,41.59,31800.0,35.2094,35.2094,35.184,35.1924,31800.0
2014-06-04 10:35:00,41.58,41.62,41.58,41.62,82200.0,35.184,35.2178,35.184,35.2178,82200.0
2014-06-04 10:40:00,41.62,41.64,41.58,41.63,90600.0,35.2178,35.2347,35.184,35.2263,90600.0
2014-06-04 10:45:00,41.63,41.63,41.59,41.61,70900.0,35.2263,35.2263,35.1924,35.2094,70900.0
2014-06-04 10:50:00,41.62,41.65,41.6,41.65,64100.0,35.2178,35.2432,35.2009,35.2432,64100.0
2014-06-04 10:55:00,41.65,41.66,41.64,41.66,57200.0,35.2432,35.2517,35.2347,35.2517,57200.0
2014-06-04 11:00:00,41.66,41.66,41.61,41.62,99000.0,35.2517,35.2517,35.2094,35.2178,99000.0
2014-06-04 11:05:00,41.62,41.62,41.59,41.59,97000.0,35.2178,35.2178,35.1924,35.1924,97000.0
2014-06-04 11:10:00,41.59,41.62,41.59,41.6,56600.0,35.1924,35.2178,35.1924,35.2009,56600.0
2014-06-04 11:15:00,41.61,41.62,41.59,41.61,51500.0,35.2094,35.2178,35.1924,35.2094,51500.0
2014-06-04 11:20:00,41.62,41.64,41.6,41.63,103600.0,35.2178,35.2347,35.2009,35.2263,103600.0
2014-06-04 11:25:00,41.64,41.64,41.62,41.63,72400.0,35.2347,35.2347,35.2178,35.2263,72400.0
2014-06-04 11:30:00,41.63,41.65,41.6,41.65,59600.0,35.2263,35.2432,35.2009,35.2432,59600.0
2014-06-04 11:35:00,41.65,41.67,41.64,41.66,87200.0,35.2432,35.2601,35.2347,35.2517,87200.0
2014-06-04 11:40:00,41.66,41.69,41.65,41.67,80200.0,35.2517,35.2771,35.2432,35.2601,80200.0
2014-06-04 11:45:00,41.66,41.68,41.64,41.64,115900.0,35.2517,35.2686,35.2347,35.2347,115900.0
2014-06-04 11:50:00,41.64,41.65,41.6,41.62,61900.0,35.2347,35.2432,35.2009,35.2178,61900.0
2014-06-04 11:55:00,41.62,41.62,41.6,41.61,35200.0,35.2178,35.2178,35.2009,35.2094,35200.0
2014-06-04 12:00:00,41.6,41.65,41.59,41.65,71500.0,35.2009,35.2432,35.1924,35.2432,71500.0
2014-06-04 12:05:00,41.65,41.67,41.64,41.67,31400.0,35.2432,35.2601,35.2347,35.2601,31400.0
2014-06-04 12:10:00,41.67,41.74,41.66,41.74,63700.0,35.2601,35.3194,35.2517,35.3194,63700.0
2014-06-04 12:15:00,41.73,41.74,41.67,41.68,83400.0,35.3109,35.3194,35.2601,35.2686,83400.0
2014-06-04 12:20:00,41.68,41.7,41.68,41.69,48700.0,35.2686,35.2855,35.2686,35.2771,48700.0
2014-06-04 12:25:00,41.69,41.74,41.69,41.74,60600.0,35.2771,35.3194,35.2771,35.3194,60600.0
2014-06-04 12:30:00,41.73,41.73,41.71,41.73,24800.0,35.3109,35.3109,35.294,35.3109,24800.0
2014-06-04 12:35:00,41.73,41.74,41.72,41.74,17000.0,35.3109,35.3194,35.3024,35.3194,17000.0
2014-06-04 12:40:00,41.74,41.75,41.73,41.75,39100.0,35.3194,35.3278,35.3109,35.3278,39100.0
2014-06-04 12:45:00,41.74,41.75,41.74,41.75,26400.0,35.3194,35.3278,35.3194,35.3278,26400.0
2014-06-04 12:50:00,41.74,41.76,41.74,41.76,53900.0,35.3194,35.3363,35.3194,35.3363,53900.0
2014-06-04 12:55:00,41.76,41.78,41.74,41.74,131200.0,35.3363,35.3532,35.3194,35.3194,131200.0
2014-06-04 13:00:00,41.74,41.75,41.73,41.75,32300.0,35.3194,35.3278,35.3109,35.3278,32300.0
2014-06-04 13:05:00,41.75,41.76,41.74,41.74,92500.0,35.3278,35.3363,35.3194,35.3194,92500.0
2014-06-04 13:10:00,41.74,41.76,41.74,41.75,93900.0,35.3194,35.3363,35.3194,35.3278,93900.0
2014-06-04 13:15:00,41.74,41.77,41.74,41.75,53700.0,35.3194,35.3447,35.3194,35.3278,53700.0
2014-06-04 13:20:00,41.76,41.76,41.73,41.74,52000.0,35.3363,35.3363,35.3109,35.3194,52000.0
2014-06-04 13:25:00,41.74,41.74,41.73,41.74,34700.0,35.3194,35.3194,35.3109,35.3194,34700.0
2014-06-04 13:30:00,41.74,41.75,41.73,41.75,35500.0,35.3194,35.3278,35.3109,35.3278,35500.0
2014-06-04 13:35:00,41.75,41.77,41.74,41.76,72500.0,35.3278,35.3447,35.3194,35.3363,72500.0
2014-06-04 13:40:00,41.76,41.77,41.73,41.75,73500.0,35.3363,35.3447,35.3109,35.3278,73500.0
2014-06-04 13:45:00,41.74,41.75,41.73,41.73,51800.0,35.3194,35.3278,35.3109,35.3109,51800.0
2014-06-04 13:50:00,41.73,41.75,41.73,41.75,29000.0,35.3109,35.3278,35.3109,35.3278,29000.0
2014-06-04 13:55:00,41.74,41.78,41.74,41.78,55400.0,35.3194,35.3532,35.3194,35.3532,55400.0
2014-06-04 14:00:00,41.78,41.78,41.74,41.74,60200.0,35.3532,35.3532,35.3194,35.3194,60200.0
2014-06-04 14:05:00,41.75,41.76,41.73,41.74,95400.0,35.3278,35.3363,35.3109,35.3194,95400.0
2014-06-04 14:10:00,41.73,41.76,41.73,41.76,64900.0,35.3109,35.3363,35.3109,35.3363,64900.0
2014-06-04 14:15:00,41.76,41.77,41.74,41.77,69500.0,35.3363,35.3447,35.3194,35.3447,69500.0
2014-06-04 14:20:00,41.77,41.77,41.73,41.75,87900.0,35.3447,35.3447,35.3109,35.3278,87900.0
2014-06-04 14:25:00,41.75,41.76,41.73,41.75,79000.0,35.3278,35.3363,35.3109,35.3278,79000.0
2014-06-04 14:30:00,41.75,41.76,41.73,41.74,180600.0,35.3278,35.3363,35.3109,35.3194,180600.0
2014-06-04 14:35:00,41.75,41.75,41.73,41.75,95500.0,35.3278,35.3278,35.3109,35.3278,95500.0
2014-06-04 14:40:00,41.75,41.77,41.74,41.74,102400.0,35.3278,35.3447,35.3194,35.3194,102400.0
2014-06-04 14:45:00,41.75,41.75,41.73,41.74,44900.0,35.3278,35.3278,35.3109,35.3194,44900.0
2014-06-04 14:50:00,41.73,41.75,41.68,41.68,140300.0,35.3109,35.3278,35.2686,35.2686,140300.0
2014-06-04 14:55:00,41.68,41.7,41.68,41.69,54400.0,35.2686,35.2855,35.2686,35.2771,54400.0
2014-06-04 15:00:00,41.69,41.7,41.68,41.69,71100.0,35.2771,35.2855,35.2686,35.2771,71100.0
2014-06-04 15:05:00,41.7,41.71,41.69,41.7,78000.0,35.2855,35.294,35.2771,35.2855,78000.0
2014-06-04 15:10:00,41.7,41.73,41.7,41.72,152300.0,35.2855,35.3109,35.2855,35.3024,152300.0
2014-06-04 15:15:00,41.72,41.73,41.69,41.69,201300.0,35.3024,35.3109,35.2771,35.2771,201300.0
2014-06-04 15:20:00,41.69,41.7,41.64,41.64,157100.0,35.2771,35.2855,35.2347,35.2347,157100.0
2014-06-04 15:25:00,41.65,41.7,41.65,41.7,86600.0,35.2432,35.2855,35.2432,35.2855,86600.0
2014-06-04 15:30:00,41.7,41.71,41.69,41.7,98900.0,35.2855,35.294,35.2771,35.2855,98900.0
2014-06-04 15:35:00,41.7,41.72,41.69,41.71,124900.0,35.2855,35.3024,35.2771,35.294,124900.0
2014-06-04 15:40:00,41.71,41.71,41.69,41.69,76400.0,35.294,35.294,35.2771,35.2771,76400.0
2014-06-04 15:45:00,41.7,41.72,41.69,41.71,173800.0,35.2855,35.3024,35.2771,35.294,173800.0
2014-06-04 15:50:00,41.72,41.74,41.71,41.73,155300.0,35.3024,35.3194,35.294,35.3109,155300.0
2014-06-04 15:55:00,41.73,41.75,41.7,41.71,427900.0,35.3109,35.3278,35.2855,35.294,427900.0
2014-06-05 09:30:00,41.85,42.0,41.76,41.9,266700.0,35.4124,35.5394,35.3363,35.4548,266700.0
2014-06-05 09:35:00,41.9,41.95,41.74,41.8,175500.0,35.4548,35.4971,35.3194,35.3701,175500.0
2014-06-05 09:40:00,41.79,41.9,41.74,41.86,93700.0,35.3617,35.4548,35.3194,35.4209,93700.0
2014-06-05 09:45:00,41.86,41.93,41.84,41.87,109500.0,35.4209,35.4801,35.404,35.4294,109500.0
2014-06-05 09:50:00,41.87,41.93,41.85,41.86,103700.0,35.4294,35.4801,35.4124,35.4209,103700.0
2014-06-05 09:55:00,41.85,41.93,41.82,41.92,114200.0,35.4124,35.4801,35.3871,35.4717,114200.0
2014-06-05 10:00:00,41.92,41.94,41.88,41.9,138900.0,35.4717,35.4886,35.4378,35.4548,138900.0
2014-06-05 10:05:00,41.9,41.93,41.83,41.83,65100.0,35.4548,35.4801,35.3955,35.3955,65100.0
2014-06-05 10:10:00,41.83,41.84,41.78,41.8,96300.0,35.3955,35.404,35.3532,35.3701,96300.0
2014-06-05 10:15:00,41.8,41.87,41.77,41.86,84800.0,35.3701,35.4294,35.3447,35.4209,84800.0
2014-06-05 10:20:00,41.86,41.92,41.85,41.88,62000.0,35.4209,35.4717,35.4124,35.4378,62000.0
2014-06-05 10:25:00,41.88,41.96,41.88,41.96,67800.0,35.4378,35.5055,35.4378,35.5055,67800.0
2014-06-05 10:30:00,41.95,41.97,41.92,41.93,54700.0,35.4971,35.514,35.4717,35.4801,54700.0
2014-06-05 10:35:00,41.92,41.93,41.89,41.9,189700.0,35.4717,35.4801,35.4463,35.4548,189700.0
2014-06-05 10:40:00,41.9,41.94,41.89,41.91,117700.0,35.4548,35.4886,35.4463,35.4632,117700.0
2014-06-05 10:45:00,41.92,41.92,41.83,41.83,86900.0,35.4717,35.4717,35.3955,35.3955,86900.0
2014-06-05 10:50:00,41.83,41.86,41.82,41.84,90800.0,35.3955,35.4209,35.3871,35.404,90800.0
2014-06-05 10:55:00,41.84,41.87,41.82,41.86,75400.0,35.404,35.4294,35.3871,35.4209,75400.0
2014-06-05 11:00:00,41.85,41.9,41.84,41.9,129600.0,35.4124,35.4548,35.404,35.4548,129600.0
2014-06-05 11:05:00,41.9,41.94,41.89,41.93,156700.0,35.4548,35.4886,35.4463,35.4801,156700.0
2014-06-05 11:10:00,41.94,41.97,41.92,41.94,144100.0,35.4886,35.514,35.4717,35.4886,144100.0
2014-06-05 11:15:00,41.94,41.98,41.94,41.97,42300.0,35.4886,35.5224,35.4886,35.514,42300.0
2014-06-05 11:20:00,41.97,41.98,41.95,41.95,86600.0,35.514,35.5224,35.4971,35.4971,86600.0
2014-06-05 11:25:00,41.95,42.04,41.95,42.03,276600.0,35.4971,35.5732,35.4971,35.5648,276600.0
2014-06-05 11:30:00,42.03,42.05,42.01,42.04,73700.0,35.5648,35.5817,35.5478,35.5732,73700.0
2014-06-05 11:35:00,42.05,42.08,42.02,42.08,87700.0,35.5817,35.6071,35.5563,35.6071,87700.0
2014-06-05 11:40:00,42.08,42.08,42.03,42.03,103800.0,35.6071,35.6071,35.5648,35.5648,103800.0
2014-06-05 11:45:00,42.04,42.18,42.03,42.16,233600.0,35.5732,35.6917,35.5648,35.6748,233600.0
2014-06-05 11:50:00,42.16,42.18,42.11,42.12,167500.0,35.6748,35.6917,35.6324,35.6409,167500.0
2014-06-05 11:55:00,42.11,42.13,42.11,42.12,65600.0,35.6324,35.6494,35.6324,35.6409,65600.0
2014-06-05 12:00:00,42.13,42.14,42.09,42.13,85900.0,35.6494,35.6578,35.6155,35.6494,85900.0
2014-06-05 12:05:00,42.13,42.14,42.11,42.13,102300.0,35.6494,35.6578,35.6324,35.6494,102300.0
2014-06-05 12:10:00,42.13,42.16,42.11,42.12,87000.0,35.6494,35.6748,35.6324,35.6409,87000.0
2014-06-05 12:15:00,42.13,42.15,42.12,42.12,86300.0,35.6494,35.6663,35.6409,35.6409,86300.0
2014-06-05 12:20:00,42.13,42.13,42.12,42.13,54400.0,35.6494,35.6494,35.6409,35.6494,54400.0
2014-06-05 12:25:00,42.12,42.13,42.11,42.13,114600.0,35.6409,35.6494,35.6324,35.6494,114600.0
2014-06-05 12:30:00,42.13,42.16,42.12,42.16,97900.0,35.6494,35.6748,35.6409,35.6748,97900.0
2014-06-05 12:35:00,42.16,42.25,42.16,42.23,137100.0,35.6748,35.7509,35.6748,35.734,137100.0
2014-06-05 12:40:00,42.22,42.23,42.21,42.21,70700.0,35.7255,35.734,35.7171,35.7171,70700.0
2014-06-05 12:45:00,42.2,42.21,42.17,42.17,54500.0,35.7086,35.7171,35.6832,35.6832,54500.0
2014-06-05 12:50:00,42.17,42.18,42.16,42.17,30100.0,35.6832,35.6917,35.6748,35.6832,30100.0
2014-06-05 12:55:00,42.17,42.2,42.16,42.16,76500.0,35.6832,35.7086,35.6748,35.6748,76500.0
2014-06-05 13:00:00,42.16,42.19,42.16,42.19,53900.0,35.6748,35.7001,35.6748,35.7001,53900.0
2014-06-05 13:05:00,42.19,42.21,42.18,42.19,60300.0,35.7001,35.7171,35.6917,35.7001,60300.0
2014-06-05 13:10:00,42.2,42.21,42.19,42.21,19000.0,35.7086,35.7171,35.7001,35.7171,19000.0
2014-06-05 13:15:00,42.2,42.22,42.19,42.19,88800.0,35.7086,35.7255,35.7001,35.7001,88800.0
2014-06-05 13:20:00,42.2,42.2,42.17,42.17,32200.0,35.7086,35.7086,35.6832,35.6832,32200.0
2014-06-05 13:25:00,42.17,42.18,42.16,42.17,26300.0,35.6832,35.6917,35.6748,35.6832,26300.0
2014-06-05 13:30:00,42.17,42.18,42.17,42.17,30900.0,35.6832,35.6917,35.6832,35.6832,30900.0
2014-06-05 13:35:00,42.17,42.18,42.15,42.15,46100.0,35.6832,35.6917,35.6663,35.6663,46100.0
2014-06-05 13:40:00,42.16,42.18,42.16,42.16,70500.0,35.6748,35.6917,35.6748,35.6748,70500.0
2014-06-05 13:45:00,42.17,42.17,42.16,42.16,37600.0,35.6832,35.6832,35.6748,35.6748,37600.0
2014-06-05 13:50:00,42.17,42.17,42.15,42.16,67800.0,35.6832,35.6832,35.6663,35.6748,67800.0
2014-06-05 13:55:00,42.16,42.18,42.15,42.18,108200.0,35.6748,35.6917,35.6663,35.6917,108200.0
2014-06-05 14:00:00,42.18,42.19,42.17,42.17,61300.0,35.6917,35.7001,35.6832,35.6832,61300.0
2014-06-05 14:05:00,42.17,42.2,42.17,42.2,77300.0,35.6832,35.7086,35.6832,35.7086,77300.0
2014-06-05 14:10:00,42.2,42.21,42.18,42.18,149200.0,35.7086,35.7171,35.6917,35.6917,149200.0
2014-06-05 14:15:00,42.19,42.2,42.18,42.2,61100.0,35.7001,35.7086,35.6917,35.7086,61100.0
2014-06-05 14:20:00,42.2,42.2,42.19,42.2,194200.0,35.7086,35.7086,35.7001,35.7086,194200.0
2014-06-05 14:25:00,42.19,42.2,42.17,42.18,159500.0,35.7001,35.7086,35.6832,35.6917,159500.0
2014-06-05 14:30:00,42.18,42.19,42.17,42.19,68700.0,35.6917,35.7001,35.6832,35.7001,68700.0
2014-06-05 14:35:00,42.19,42.33,42.18,42.22,254100.0,35.7001,35.8186,35.6917,35.7255,254100.0
2014-06-05 14:40:00,42.22,42.25,42.2,42.25,152700.0,35.7255,35.7509,35.7086,35.7509,152700.0
2014-06-05 14:45:00,42.24,42.25,42.19,42.2,102200.0,35.7425,35.7509,35.7001,35.7086,102200.0
2014-06-05 14:50:00,42.2,42.21,42.17,42.17,124300.0,35.7086,35.7171,35.6832,35.6832,124300.0
2014-06-05 14:55:00,42.18,42.19,42.15,42.16,120100.0,35.6917,35.7001,35.6663,35.6748,120100.0
2014-06-05 15:00:00,42.16,42.2,42.16,42.19,202800.0,35.6748,35.7086,35.6748,35.7001,202800.0
2014-06-05 15:05:00,42.2,42.2,42.17,42.18,74000.0,35.7086,35.7086,35.6832,35.6917,74000.0
2014-06-05 15:10:00,42.18,42.19,42.16,42.16,91300.0,35.6917,35.7001,35.6748,35.6748,91300.0
2014-06-05 15:15:00,42.16,42.19,42.15,42.18,240600.0,35.6748,35.7001,35.6663,35.6917,240600.0
2014-06-05 15:20:00,42.19,42.19,42.15,42.17,226000.0,35.7001,35.7001,35.6663,35.6832,226000.0
2014-06-05 15:25:00,42.17,42.17,42.14,42.14,175200.0,35.6832,35.6832,35.6578,35.6578,175200.0
2014-06-05 15:30:00,42.15,42.15,42.11,42.11,148900.0,35.6663,35.6663,35.6324,35.6324,148900.0
2014-06-05 15:35:00,42.12,42.15,42.11,42.15,176700.0,35.6409,35.6663,35.6324,35.6663,176700.0
2014-06-05 15:40:00,42.15,42.16,42.11,42.15,174700.0,35.6663,35.6748,35.6324,35.6663,174700.0
2014-06-05 15:45:00,42.14,42.16,42.13,42.13,221800.0,35.6578,35.6748,35.6494,35.6494,221800.0
2014-06-05 15:50:00,42.14,42.15,42.11,42.12,293300.0,35.6578,35.6663,35.6324,35.6409,293300.0
2014-06-05 15:55:00,42.12,42.14,42.08,42.08,540900.0,35.6409,35.6578,35.6071,35.6071,540900.0
2014-06-06 09:30:00,42.29,42.4,42.25,42.28,272100.0,35.7848,35.8778,35.7509,35.7763,272100.0
2014-06-06 09:35:00,42.27,42.43,42.27,42.43,124500.0,35.7678,35.9032,35.7678,35.9032,124500.0
2014-06-06 09:40:00,42.43,42.46,42.38,42.45,140700.0,35.9032,35.9286,35.8609,35.9201,140700.0
2014-06-06 09:45:00,42.46,42.48,42.41,42.48,182200.0,35.9286,35.9455,35.8863,35.9455,182200.0
2014-06-06 09:50:00,42.47,42.48,42.47,42.48,186900.0,35.9371,35.9455,35.9371,35.9455,186900.0
2014-06-06 09:55:00,42.47,42.5,42.45,42.49,174700.0,35.9371,35.9625,35.9201,35.954,174700.0
2014-06-06 10:00:00,42.5,42.5,42.46,42.48,162300.0,35.9625,35.9625,35.9286,35.9455,162300.0
2014-06-06 10:05:00,42.48,42.48,42.45,42.46,97400.0,35.9455,35.9455,35.9201,35.9286,97400.0
2014-06-06 10:10:00,42.46,42.48,42.41,42.41,124800.0,35.9286,35.9455,35.8863,35.8863,124800.0
2014-06-06 10:15:00,42.41,42.47,42.41,42.44,119000.0,35.8863,35.9371,35.8863,35.9117,119000.0
2014-06-06 10:20:00,42.44,42.46,42.42,42.46,102200.0,35.9117,35.9286,35.8948,35.9286,102200.0
2014-06-06 10:25:00,42.46,42.52,42.45,42.52,240500.0,35.9286,35.9794,35.9201,35.9794,240500.0
2014-06-06 10:30:00,42.52,42.53,42.49,42.52,155700.0,35.9794,35.9878,35.954,35.9794,155700.0
2014-06-06 10:35:00,42.51,42.54,42.5,42.51,103900.0,35.9709,35.9963,35.9625,35.9709,103900.0
2014-06-06 10:40:00,42.5,42.52,42.49,42.51,170900.0,35.9625,35.9794,35.954,35.9709,170900.0
2014-06-06 10:45:00,42.5,42.52,42.49,42.49,120900.0,35.9625,35.9794,35.954,35.954,120900.0
2014-06-06 10:50:00,42.49,42.5,42.46,42.48,99400.0,35.954,35.9625,35.9286,35.9455,99400.0
2014-06-06 10:55:00,42.49,42.51,42.47,42.5,71900.0,35.954,35.9709,35.9371,35.9625,71900.0
2014-06-06 11:00:00,42.51,42.52,42.5,42.51,89900.0,35.9709,35.9794,35.9625,35.9709,89900.0
2014-06-06 11:05:00,42.52,42.53,42.5,42.53,248300.0,35.9794,35.9878,35.9625,35.9878,248300.0
2014-06-06 11:10:00,42.53,42.55,42.52,42.55,110400.0,35.9878,36.0048,35.9794,36.0048,110400.0
2014-06-06 11:15:00,42.55,42.56,42.54,42.55,155800.0,36.0048,36.0132,35.9963,36.0048,155800.0
2014-06-06 11:20:00,42.54,42.55,42.52,42.54,129700.0,35.9963,36.0048,35.9794,35.9963,129700.0
2014-06-06 11:25:00,42.54,42.55,42.48,42.48,112600.0,35.9963,36.0048,35.9455,35.9455,112600.0
2014-06-06 11:30:00,42.48,42.5,42.48,42.49,94700.0,35.9455,35.9625,35.9455,35.954,94700.0
2014-06-06 11:35:00,42.49,42.49,42.47,42.49,96700.0,35.954,35.954,35.9371,35.954,96700.0
2014-06-06 11:40:00,42.49,42.5,42.48,42.5,52100.0,35.954,35.9625,35.9455,35.9625,52100.0
2014-06-06 11:45:00,42.49,42.53,42.49,42.52,70900.0,35.954,35.9878,35.954,35.9794,70900.0
2014-06-06 11:50:00,42.53,42.56,42.52,42.55,126300.0,35.9878,36.0132,35.9794,36.0048,126300.0
2014-06-06 11:55:00,42.54,42.55,42.52,42.53,28800.0,35.9963,36.0048,35.9794,35.9878,28800.0
2014-06-06 12:00:00,42.52,42.54,42.52,42.53,48400.0,35.9794,35.9963,35.9794,35.9878,48400.0
2014-06-06 12:05:00,42.54,42.54,42.52,42.53,97600.0,35.9963,35.9963,35.9794,35.9878,97600.0
2014-06-06 12:10:00,42.54,42.54,42.52,42.53,27000.0,35.9963,35.9963,35.9794,35.9878,27000.0
2014-06-06 12:15:00,42.52,42.54,42.52,42.53,77800.0,35.9794,35.9963,35.9794,35.9878,77800.0
2014-06-06 12:20:00,42.53,42.54,42.52,42.53,42100.0,35.9878,35.9963,35.9794,35.9878,42100.0
2014-06-06 12:25:00,42.52,42.53,42.52,42.53,12900.0,35.9794,35.9878,35.9794,35.9878,12900.0
2014-06-06 12:30:00,42.53,42.54,42.52,42.54,73800.0,35.9878,35.9963,35.9794,35.9963,73800.0
2014-06-06 12:35:00,42.53,42.56,42.53,42.55,79100.0,35.9878,36.0132,35.9878,36.0048,79100.0
2014-06-06 12:40:00,42.55,42.56,42.54,42.54,53100.0,36.0048,36.0132,35.9963,35.9963,53100.0
2014-06-06 12:45:00,42.54,42.55,42.52,42.55,88500.0,35.9963,36.0048,35.9794,36.0048,88500.0
2014-06-06 12:50:00,42.55,42.55,42.54,42.55,62500.0,36.0048,36.0048,35.9963,36.0048,62500.0
2014-06-06 12:55:00,42.54,42.57,42.54,42.54,123600.0,35.9963,36.0217,35.9963,35.9963,123600.0
2014-06-06 13:00:00,42.55,42.58,42.54,42.57,98600.0,36.0048,36.0301,35.9963,36.0217,98600.0
2014-06-06 13:05:00,42.56,42.58,42.56,42.56,90800.0,36.0132,36.0301,36.0132,36.0132,90800.0
2014-06-06 13:10:00,42.57,42.59,42.54,42.55,170100.0,36.0217,36.0386,35.9963,36.0048,170100.0
2014-06-06 13:15:00,42.55,42.56,42.54,42.55,111100.0,36.0048,36.0132,35.9963,36.0048,111100.0
2014-06-06 13:20:00,42.55,42.57,42.54,42.57,54300.0,36.0048,36.0217,35.9963,36.0217,54300.0
2014-06-06 13:25:00,42.56,42.57,42.56,42.57,58600.0,36.0132,36.0217,36.0132,36.0217,58600.0
2014-06-06 13:30:00,42.56,42.57,42.52,42.52,131400.0,36.0132,36.0217,35.9794,35.9794,131400.0
2014-06-06 13:35:00,42.52,42.55,42.51,42.55,248500.0,35.9794,36.0048,35.9709,36.0048,248500.0
2014-06-06 13:40:00,42.54,42.56,42.54,42.56,55200.0,35.9963,36.0132,35.9963,36.0132,55200.0
2014-06-06 13:45:00,42.55,42.59,42.55,42.58,106000.0,36.0048,36.0386,36.0048,36.0301,106000.0
2014-06-06 13:50:00,42.58,42.58,42.55,42.56,82400.0,36.0301,36.0301,36.0048,36.0132,82400.0
2014-06-06 13:55:00,42.57,42.57,42.56,42.57,34400.0,36.0217,36.0217,36.0132,36.0217,34400.0
2014-06-06 14:00:00,42.56,42.59,42.56,42.59,153500.0,36.0132,36.0386,36.0132,36.0386,153500.0
2014-06-06 14:05:00,42.59,42.59,42.56,42.57,87600.0,36.0386,36.0386,36.0132,36.0217,87600.0
2014-06-06 14:10:00,42.57,42.57,42.55,42.55,85300.0,36.0217,36.0217,36.0048,36.0048,85300.0
2014-06-06 14:15:00,42.55,42.57,42.54,42.55,144500.0,36.0048,36.0217,35.9963,36.0048,144500.0
2014-06-06 14:20:00,42.54,42.56,42.53,42.55,110400.0,35.9963,36.0132,35.9878,36.0048,110400.0
2014-06-06 14:25:00,42.55,42.56,42.54,42.54,53600.0,36.0048,36.0132,35.9963,35.9963,53600.0
2014-06-06 14:30:00,42.54,42.55,42.54,42.54,57600.0,35.9963,36.0048,35.9963,35.9963,57600.0
2014-06-06 14:35:00,42.54,42.56,42.54,42.55,184800.0,35.9963,36.0132,35.9963,36.0048,184800.0
2014-06-06 14:40:00,42.55,42.55,42.51,42.51,120100.0,36.0048,36.0048,35.9709,35.9709,120100.0
2014-06-06 14:45:00,42.52,42.52,42.5,42.51,82700.0,35.9794,35.9794,35.9625,35.9709,82700.0
2014-06-06 14:50:00,42.52,42.56,42.51,42.55,235500.0,35.9794,36.0132,35.9709,36.0048,235500.0
2014-06-06 14:55:00,42.55,42.58,42.54,42.57,71000.0,36.0048,36.0301,35.9963,36.0217,71000.0
2014-06-06 15:00:00,42.58,42.58,42.57,42.58,78300.0,36.0301,36.0301,36.0217,36.0301,78300.0
2014-06-06 15:05:00,42.58,42.58,42.57,42.57,44700.0,36.0301,36.0301,36.0217,36.0217,44700.0
2014-06-06 15:10:00,42.58,42.58,42.57,42.58,50500.0,36.0301,36.0301,36.0217,36.0301,50500.0
2014-06-06 15:15:00,42.58,42.59,42.57,42.58,81700.0,36.0301,36.0386,36.0217,36.0301,81700.0
2014-06-06 15:20:00,42.59,42.6,42.58,42.58,105200.0,36.0386,36.0471,36.0301,36.0301,105200.0
2014-06-06 15:25:00,42.59,42.6,42.58,42.58,103300.0,36.0386,36.0471,36.0301,36.0301,103300.0
2014-06-06 15:30:00,42.58,42.59,42.57,42.58,95500.0,36.0301,36.0386,36.0217,36.0301,95500.0
2014-06-06 15:35:00,42.58,42.59,42.57,42.58,148800.0,36.0301,36.0386,36.0217,36.0301,148800.0
2014-06-06 15:40:00,42.58,42.59,42.57,42.57,129100.0,36.0301,36.0386,36.0217,36.0217,129100.0
2014-06-06 15:45:00,42.58,42.6,42.57,42.59,225200.0,36.0301,36.0471,36.0217,36.0386,225200.0
2014-06-06 15:50:00,42.59,42.6,42.55,42.55,246900.0,36.0386,36.0471,36.0048,36.0048,246900.0
2014-06-06 15:55:00,42.55,42.63,42.55,42.62,759600.0,36.0048,36.0725,36.0048,36.064,759600.0
2014-06-09 09:30:00,42.63,42.67,42.59,42.6,893900.0,36.0725,36.1063,36.0386,36.0471,893900.0
2014-06-09 09:35:00,42.61,42.66,42.54,42.65,244700.0,36.0555,36.0978,35.9963,36.0894,244700.0
2014-06-09 09:40:00,42.65,42.74,42.65,42.7,207600.0,36.0894,36.1655,36.0894,36.1317,207600.0
2014-06-09 09:45:00,42.71,42.75,42.7,42.73,128000.0,36.1402,36.174,36.1317,36.1571,128000.0
2014-06-09 09:50:00,42.73,42.81,42.72,42.75,250500.0,36.1571,36.2248,36.1486,36.174,250500.0
2014-06-09 09:55:00,42.75,42.75,42.62,42.62,86700.0,36.174,36.174,36.064,36.064,86700.0
2014-06-09 10:00:00,42.62,42.62,42.54,42.54,311700.0,36.064,36.064,35.9963,35.9963,311700.0
2014-06-09 10:05:00,42.55,42.56,42.54,42.55,144000.0,36.0048,36.0132,35.9963,36.0048,144000.0
2014-06-09 10:10:00,42.55,42.56,42.51,42.52,192700.0,36.0048,36.0132,35.9709,35.9794,192700.0
2014-06-09 10:15:00,42.52,42.56,42.51,42.55,138600.0,35.9794,36.0132,35.9709,36.0048,138600.0
2014-06-09 10:20:00,42.56,42.58,42.51,42.51,241300.0,36.0132,36.0301,35.9709,35.9709,241300.0
2014-06-09 10:25:00,42.51,42.52,42.47,42.47,161000.0,35.9709,35.9794,35.9371,35.9371,161000.0
2014-06-09 10:30:00,42.47,42.52,42.47,42.51,98300.0,35.9371,35.9794,35.9371,35.9709,98300.0
2014-06-09 10:35:00,42.52,42.52,42.48,42.48,99200.0,35.9794,35.9794,35.9455,35.9455,99200.0
2014-06-09 10:40:00,42.48,42.49,42.47,42.49,129900.0,35.9455,35.954,35.9371,35.954,129900.0
2014-06-09 10:45:00,42.49,42.54,42.48,42.52,124400.0,35.954,35.9963,35.9455,35.9794,124400.0
2014-06-09 10:50:00,42.52,42.52,42.49,42.51,76200.0,35.9794,35.9794,35.954,35.9709,76200.0
2014-06-09 10:55:00,42.51,42.51,42.48,42.48,76900.0,35.9709,35.9709,35.9455,35.9455,76900.0
2014-06-09 11:00:00,42.48,42.49,42.44,42.44,84800.0,35.9455,35.954,35.9117,35.9117,84800.0
2014-06-09 11:05:00,42.45,42.45,42.41,42.41,100800.0,35.9201,35.9201,35.8863,35.8863,100800.0
2014-06-09 11:10:00,42.41,42.47,42.41,42.47,146000.0,35.8863,35.9371,35.8863,35.9371,146000.0
2014-06-09 11:15:00,42.47,42.53,42.46,42.53,235600.0,35.9371,35.9878,35.9286,35.9878,235600.0
2014-06-09 11:20:00,42.53,42.61,42.53,42.58,266200.0,35.9878,36.0555,35.9878,36.0301,266200.0
2014-06-09 11:25:00,42.59,42.63,42.58,42.63,63800.0,36.0386,36.0725,36.0301,36.0725,63800.0
2014-06-09 11:30:00,42.63,42.66,42.63,42.64,107000.0,36.0725,36.0978,36.0725,36.0809,107000.0
2014-06-09 11:35:00,42.64,42.69,42.63,42.68,58500.0,36.0809,36.1232,36.0725,36.1148,58500.0
2014-06-09 11:40:00,42.69,42.73,42.68,42.73,56500.0,36.1232,36.1571,36.1148,36.1571,56500.0
2014-06-09 11:45:00,42.73,42.74,42.72,42.73,30700.0,36.1571,36.1655,36.1486,36.1571,30700.0
2014-06-09 11:50:00,42.74,42.76,42.72,42.75,66400.0,36.1655,36.1825,36.1486,36.174,66400.0
2014-06-09 11:55:00,42.75,42.76,42.74,42.74,38700.0,36.174,36.1825,36.1655,36.1655,38700.0
2014-06-09 12:00:00,42.75,42.75,42.72,42.73,34200.0,36.174,36.174,36.1486,36.1571,34200.0
2014-06-09 12:05:00,42.73,42.74,42.72,42.73,54100.0,36.1571,36.1655,36.1486,36.1571,54100.0
2014-06-09 12:10:00,42.73,42.73,42.72,42.73,23500.0,36.1571,36.1571,36.1486,36.1571,23500.0
2014-06-09 12:15:00,42.73,42.73,42.71,42.73,40800.0,36.1571,36.1571,36.1402,36.1571,40800.0
2014-06-09 12:20:00,42.73,42.75,42.72,42.74,98200.0,36.1571,36.174,36.1486,36.1655,98200.0
2014-06-09 12:25:00,42.74,42.74,42.71,42.71,50200.0,36.1655,36.1655,36.1402,36.1402,50200.0
2014-06-09 12:30:00,42.71,42.71,42.68,42.7,85100.0,36.1402,36.1402,36.1148,36.1317,85100.0
2014-06-09 12:35:00,42.7,42.7,42.68,42.68,28600.0,36.1317,36.1317,36.1148,36.1148,28600.0
2014-06-09 12:40:00,42.68,42.69,42.65,42.66,38900.0,36.1148,36.1232,36.0894,36.0978,38900.0
2014-06-09 12:45:00,42.66,42.66,42.65,42.66,37300.0,36.0978,36.0978,36.0894,36.0978,37300.0
2014-06-09 12:50:00,42.66,42.69,42.66,42.68,39300.0,36.0978,36.1232,36.0978,36.1148,39300.0
2014-06-09 12:55:00,42.68,42.68,42.65,42.66,24100.0,36.1148,36.1148,36.0894,36.0978,24100.0
2014-06-09 13:00:00,42.66,42.66,42.64,42.64,45800.0,36.0978,36.0978,36.0809,36.0809,45800.0
2014-06-09 13:05:00,42.65,42.65,42.62,42.62,75800.0,36.0894,36.0894,36.064,36.064,75800.0
2014-06-09 13:10:00,42.62,42.62,42.58,42.59,88000.0,36.064,36.064,36.0301,36.0386,88000.0
2014-06-09 13:15:00,42.59,42.59,42.58,42.59,37200.0,36.0386,36.0386,36.0301,36.0386,37200.0
2014-06-09 13:20:00,42.59,42.59,42.55,42.55,68100.0,36.0386,36.0386,36.0048,36.0048,68100.0
2014-06-09 13:25:00,42.55,42.57,42.54,42.57,90000.0,36.0048,36.0217,35.9963,36.0217,90000.0
2014-06-09 13:30:00,42.58,42.62,42.57,42.62,55400.0,36.0301,36.064,36.0217,36.064,55400.0
2014-06-09 13:35:00,42.61,42.63,42.61,42.62,82600.0,36.0555,36.0725,36.0555,36.064,82600.0
2014-06-09 13:40:00,42.62,42.63,42.61,42.63,36400.0,36.064,36.0725,36.0555,36.0725,36400.0
2014-06-09 13:45:00,42.63,42.63,42.61,42.61,43400.0,36.0725,36.0725,36.0555,36.0555,43400.0
2014-06-09 13:50:00,42.62,42.62,42.59,42.59,50600.0,36.064,36.064,36.0386,36.0386,50600.0
2014-06-09 13:55:00,42.59,42.61,42.59,42.6,46100.0,36.0386,36.0555,36.0386,36.0471,46100.0
2014-06-09 14:00:00,42.59,42.61,42.58,42.59,66400.0,36.0386,36.0555,36.0301,36.0386,66400.0
2014-06-09 14:05:00,42.6,42.62,42.56,42.57,94300.0,36.0471,36.064,36.0132,36.0217,94300.0
2014-06-09 14:10:00,42.57,42.58,42.5,42.5,128400.0,36.0217,36.0301,35.9625,35.9625,128400.0
2014-06-09 14:15:00,42.5,42.56,42.5,42.55,43500.0,35.9625,36.0132,35.9625,36.0048,43500.0
2014-06-09 14:20:00,42.55,42.55,42.53,42.54,62100.0,36.0048,36.0048,35.9878,35.9963,62100.0
2014-06-09 14:25:00,42.53,42.56,42.53,42.54,48600.0,35.9878,36.0132,35.9878,35.9963,48600.0
2014-06-09 14:30:00,42.54,42.57,42.53,42.57,87700.0,35.9963,36.0217,35.9878,36.0217,87700.0
2014-06-09 14:35:00,42.56,42.6,42.56,42.59,80700.0,36.0132,36.0471,36.0132,36.0386,80700.0
2014-06-09 14:40:00,42.59,42.65,42.58,42.65,141000.0,36.0386,36.0894,36.0301,36.0894,141000.0
2014-06-09 14:45:00,42.64,42.65,42.64,42.65,37400.0,36.0809,36.0894,36.0809,36.0894,37400.0
2014-06-09 14:50:00,42.65,42.66,42.63,42.66,122500.0,36.0894,36.0978,36.0725,36.0978,122500.0
2014-06-09 14:55:00,42.66,42.68,42.65,42.68,102400.0,36.0978,36.1148,36.0894,36.1148,102400.0
2014-06-09 15:00:00,42.67,42.69,42.66,42.69,84500.0,36.1063,36.1232,36.0978,36.1232,84500.0
2014-06-09 15:05:00,42.69,42.69,42.68,42.68,92000.0,36.1232,36.1232,36.1148,36.1148,92000.0
2014-06-09 15:10:00,42.68,42.71,42.68,42.71,111000.0,36.1148,36.1402,36.1148,36.1402,111000.0
2014-06-09 15:15:00,42.71,42.71,42.69,42.7,143800.0,36.1402,36.1402,36.1232,36.1317,143800.0
2014-06-09 15:20:00,42.71,42.71,42.69,42.7,89400.0,36.1402,36.1402,36.1232,36.1317,89400.0
2014-06-09 15:25:00,42.7,42.74,42.69,42.73,151200.0,36.1317,36.1655,36.1232,36.1571,151200.0
2014-06-09 15:30:00,42.73,42.74,42.7,42.7,104800.0,36.1571,36.1655,36.1317,36.1317,104800.0
2014-06-09 15:35:00,42.7,42.71,42.69,42.7,161500.0,36.1317,36.1402,36.1232,36.1317,161500.0
2014-06-09 15:40:00,42.69,42.7,42.66,42.66,167300.0,36.1232,36.1317,36.0978,36.0978,167300.0
2014-06-09 15:45:00,42.66,42.71,42.66,42.7,165300.0,36.0978,36.1402,36.0978,36.1317,165300.0
2014-06-09 15:50:00,42.71,42.74,42.7,42.71,267100.0,36.1402,36.1655,36.1317,36.1402,267100.0
2014-06-09 15:55:00,42.71,42.71,42.7,42.71,255700.0,36.1402,36.1402,36.1317,36.1402,255700.0
2014-06-10 09:30:00,42.63,42.63,42.49,42.55,328000.0,36.0725,36.0725,35.954,36.0048,328000.0
2014-06-10 09:35:00,42.55,42.6,42.54,42.58,408100.0,36.0048,36.0471,35.9963,36.0301,408100.0
2014-06-10 09:40:00,42.57,42.6,42.56,42.59,135800.0,36.0217,36.0471,36.0132,36.0386,135800.0
2014-06-10 09:45:00,42.58,42.59,42.55,42.57,143700.0,36.0301,36.0386,36.0048,36.0217,143700.0
2014-06-10 09:50:00,42.57,42.62,42.56,42.62,111600.0,36.0217,36.064,36.0132,36.064,111600.0
2014-06-10 09:55:00,42.62,42.65,42.6,42.65,124100.0,36.064,36.0894,36.0471,36.0894,124100.0
2014-06-10 10:00:00,42.65,42.67,42.59,42.59,119900.0,36.0894,36.1063,36.0386,36.0386,119900.0
2014-06-10 10:05:00,42.59,42.62,42.58,42.59,118700.0,36.0386,36.064,36.0301,36.0386,118700.0
2014-06-10 10:10:00,42.59,42.66,42.59,42.66,527500.0,36.0386,36.0978,36.0386,36.0978,527500.0
2014-06-10 10:15:00,42.64,42.69,42.64,42.66,98200.0,36.0809,36.1232,36.0809,36.0978,98200.0
2014-06-10 10:20:00,42.66,42.7,42.66,42.68,93100.0,36.0978,36.1317,36.0978,36.1148,93100.0
2014-06-10 10:25:00,42.69,42.72,42.68,42.72,73400.0,36.1232,36.1486,36.1148,36.1486,73400.0
2014-06-10 10:30:00,42.72,42.79,42.72,42.79,150400.0,36.1486,36.2078,36.1486,36.2078,150400.0
2014-06-10 10:35:00,42.78,42.79,42.76,42.76,89700.0,36.1994,36.2078,36.1825,36.1825,89700.0
2014-06-10 10:40:00,42.75,42.8,42.75,42.8,142100.0,36.174,36.2163,36.174,36.2163,142100.0
2014-06-10 10:45:00,42.79,42.88,42.79,42.88,158100.0,36.2078,36.284,36.2078,36.284,158100.0
2014-06-10 10:50:00,42.88,42.88,42.82,42.83,221200.0,36.284,36.284,36.2332,36.2417,221200.0
2014-06-10 10:55:00,42.82,42.83,42.8,42.83,102900.0,36.2332,36.2417,36.2163,36.2417,102900.0
2014-06-10 11:00:00,42.83,42.86,42.82,42.86,75100.0,36.2417,36.2671,36.2332,36.2671,75100.0
2014-06-10 11:05:00,42.85,42.88,42.84,42.88,167700.0,36.2586,36.284,36.2502,36.284,167700.0
2014-06-10 11:10:00,42.88,42.88,42.84,42.84,44900.0,36.284,36.284,36.2502,36.2502,44900.0
2014-06-10 11:15:00,42.84,42.85,42.82,42.82,66200.0,36.2502,36.2586,36.2332,36.2332,66200.0
2014-06-10 11:20:00,42.83,42.83,42.82,42.83,30000.0,36.2417,36.2417,36.2332,36.2417,30000.0
2014-06-10 11:25:00,42.83,42.83,42.82,42.83,149100.0,36.2417,36.2417,36.2332,36.2417,149100.0
2014-06-10 11:30:00,42.82,42.83,42.76,42.79,256300.0,36.2332,36.2417,36.1825,36.2078,256300.0
2014-06-10 11:35:00,42.79,42.8,42.74,42.75,119900.0,36.2078,36.2163,36.1655,36.174,119900.0
2014-06-10 11:40:00,42.75,42.78,42.73,42.78,195600.0,36.174,36.1994,36.1571,36.1994,195600.0
2014-06-10 11:45:00,42.78,42.79,42.76,42.78,70100.0,36.1994,36.2078,36.1825,36.1994,70100.0
2014-06-10 11:50:00,42.78,42.8,42.77,42.8,354000.0,36.1994,36.2163,36.1909,36.2163,354000.0
2014-06-10 11:55:00,42.8,42.81,42.8,42.8,140700.0,36.2163,36.2248,36.2163,36.2163,140700.0
2014-06-10 12:00:00,42.8,42.81,42.79,42.79,253500.0,36.2163,36.2248,36.2078,36.2078,253500.0
2014-06-10 12:05:00,42.79,42.79,42.75,42.77,183800.0,36.2078,36.2078,36.174,36.1909,183800.0
2014-06-10 12:10:00,42.77,42.77,42.75,42.77,53000.0,36.1909,36.1909,36.174,36.1909,53000.0
2014-06-10 12:15:00,42.76,42.77,42.75,42.76,23200.0,36.1825,36.1909,36.174,36.1825,23200.0
2014-06-10 12:20:00,42.75,42.77,42.75,42.76,51700.0,36.174,36.1909,36.174,36.1825,51700.0
2014-06-10 12:25:00,42.76,42.78,42.76,42.78,25300.0,36.1825,36.1994,36.1825,36.1994,25300.0
2014-06-10 12:30:00,42.77,42.77,42.75,42.76,34600.0,36.1909,36.1909,36.174,36.1825,34600.0
2014-06-10 12:35:00,42.76,42.78,42.75,42.77,155100.0,36.1825,36.1994,36.174,36.1909,155100.0
2014-06-10 12:40:00,42.76,42.77,42.75,42.75,52400.0,36.1825,36.1909,36.174,36.174,52400.0
2014-06-10 12:45:00,42.76,42.77,42.75,42.76,125700.0,36.1825,36.1909,36.174,36.1825,125700.0
2014-06-10 12:50:00,42.76,42.77,42.75,42.76,45400.0,36.1825,36.1909,36.174,36.1825,45400.0
2014-06-10 12:55:00,42.76,42.79,42.76,42.79,62100.0,36.1825,36.2078,36.1825,36.2078,62100.0
2014-06-10 13:00:00,42.79,42.79,42.76,42.77,127400.0,36.2078,36.2078,36.1825,36.1909,127400.0
2014-06-10 13:05:00,42.77,42.77,42.75,42.76,187500.0,36.1909,36.1909,36.174,36.1825,187500.0
2014-06-10 13:10:00,42.76,42.76,42.75,42.76,52700.0,36.1825,36.1825,36.174,36.1825,52700.0
2014-06-10 13:15:00,42.76,42.76,42.73,42.74,124400.0,36.1825,36.1825,36.1571,36.1655,124400.0
2014-06-10 13:20:00,42.75,42.75,42.73,42.74,45000.0,36.174,36.174,36.1571,36.1655,45000.0
2014-06-10 13:25:00,42.73,42.74,42.67,42.67,102400.0,36.1571,36.1655,36.1063,36.1063,102400.0
2014-06-10 13:30:00,42.67,42.68,42.65,42.66,71400.0,36.1063,36.1148,36.0894,36.0978,71400.0
2014-06-10 13:35:00,42.65,42.66,42.64,42.65,30300.0,36.0894,36.0978,36.0809,36.0894,30300.0
2014-06-10 13:40:00,42.64,42.65,42.63,42.63,132200.0,36.0809,36.0894,36.0725,36.0725,132200.0
2014-06-10 13:45:00,42.63,42.68,42.63,42.68,125700.0,36.0725,36.1148,36.0725,36.1148,125700.0
2014-06-10 13:50:00,42.68,42.69,42.67,42.69,22800.0,36.1148,36.1232,36.1063,36.1232,22800.0
2014-06-10 13:55:00,42.69,42.71,42.68,42.69,106000.0,36.1232,36.1402,36.1148,36.1232,106000.0
2014-06-10 14:00:00,42.69,42.7,42.68,42.7,41100.0,36.1232,36.1317,36.1148,36.1317,41100.0
2014-06-10 14:05:00,42.69,42.7,42.69,42.7,55300.0,36.1232,36.1317,36.1232,36.1317,55300.0
2014-06-10 14:10:00,42.7,42.7,42.69,42.7,14800.0,36.1317,36.1317,36.1232,36.1317,14800.0
2014-06-10 14:15:00,42.7,42.71,42.69,42.71,143200.0,36.1317,36.1402,36.1232,36.1402,143200.0
2014-06-10 14:20:00,42.7,42.73,42.7,42.7,63400.0,36.1317,36.1571,36.1317,36.1317,63400.0
2014-06-10 14:25:00,42.7,42.71,42.69,42.71,75400.0,36.1317,36.1402,36.1232,36.1402,75400.0
2014-06-10 14:30:00,42.7,42.71,42.69,42.69,294400.0,36.1317,36.1402,36.1232,36.1232,294400.0
2014-06-10 14:35:00,42.7,42.7,42.65,42.68,451500.0,36.1317,36.1317,36.0894,36.1148,451500.0
2014-06-10 14:40:00,42.68,42.7,42.66,42.68,159900.0,36.1148,36.1317,36.0978,36.1148,159900.0
2014-06-10 14:45:00,42.68,42.68,42.67,42.68,22500.0,36.1148,36.1148,36.1063,36.1148,22500.0
2014-06-10 14:50:00,42.67,42.7,42.67,42.7,33900.0,36.1063,36.1317,36.1063,36.1317,33900.0
2014-06-10 14:55:00,42.69,42.71,42.69,42.7,87500.0,36.1232,36.1402,36.1232,36.1317,87500.0
2014-06-10 15:00:00,42.7,42.72,42.7,42.71,83500.0,36.1317,36.1486,36.1317,36.1402,83500.0
2014-06-10 15:05:00,42.7,42.7,42.68,42.68,115700.0,36.1317,36.1317,36.1148,36.1148,115700.0
2014-06-10 15:10:00,42.68,42.69,42.64,42.66,130100.0,36.1148,36.1232,36.0809,36.0978,130100.0
2014-06-10 15:15:00,42.66,42.67,42.65,42.66,68000.0,36.0978,36.1063,36.0894,36.0978,68000.0
2014-06-10 15:20:00,42.66,42.69,42.66,42.69,98500.0,36.0978,36.1232,36.0978,36.1232,98500.0
2014-06-10 15:25:00,42.69,42.69,42.65,42.65,107200.0,36.1232,36.1232,36.0894,36.0894,107200.0
2014-06-10 15:30:00,42.66,42.7,42.65,42.67,113000.0,36.0978,36.1317,36.0894,36.1063,113000.0
2014-06-10 15:35:00,42.68,42.68,42.64,42.64,197500.0,36.1148,36.1148,36.0809,36.0809,197500.0
2014-06-10 15:40:00,42.64,42.67,42.64,42.65,210000.0,36.0809,36.1063,36.0809,36.0894,210000.0
2014-06-10 15:45:00,42.64,42.64,42.62,42.63,308100.0,36.0809,36.0809,36.064,36.0725,308100.0
2014-06-10 15:50:00,42.63,42.69,42.63,42.66,576000.0,36.0725,36.1232,36.0725,36.0978,576000.0
2014-06-10 15:55:00,42.66,42.67,42.62,42.67,464400.0,36.0978,36.1063,36.064,36.1063,464400.0
2014-06-11 09:30:00,42.43,42.6,42.36,42.6,301200.0,35.9032,36.0471,35.844,36.0471,301200.0
2014-06-11 09:35:00,42.6,42.68,42.55,42.68,210000.0,36.0471,36.1148,36.0048,36.1148,210000.0
2014-06-11 09:40:00,42.69,42.77,42.67,42.75,112300.0,36.1232,36.1909,36.1063,36.174,112300.0
2014-06-11 09:45:00,42.76,42.86,42.76,42.83,181100.0,36.1825,36.2671,36.1825,36.2417,181100.0
2014-06-11 09:50:00,42.83,42.83,42.7,42.71,121200.0,36.2417,36.2417,36.1317,36.1402,121200.0
2014-06-11 09:55:00,42.71,42.71,42.59,42.63,185900.0,36.1402,36.1402,36.0386,36.0725,185900.0
2014-06-11 10:00:00,42.64,42.77,42.62,42.76,119600.0,36.0809,36.1909,36.064,36.1825,119600.0
2014-06-11 10:05:00,42.76,42.77,42.68,42.69,93400.0,36.1825,36.1909,36.1148,36.1232,93400.0
2014-06-11 10:10:00,42.68,42.72,42.66,42.69,128100.0,36.1148,36.1486,36.0978,36.1232,128100.0
2014-06-11 10:15:00,42.69,42.8,42.69,42.79,109100.0,36.1232,36.2163,36.1232,36.2078,109100.0
2014-06-11 10:20:00,42.8,42.88,42.79,42.86,112200.0,36.2163,36.284,36.2078,36.2671,112200.0
2014-06-11 10:25:00,42.87,42.88,42.8,42.83,132900.0,36.2755,36.284,36.2163,36.2417,132900.0
2014-06-11 10:30:00,42.83,42.84,42.78,42.83,169700.0,36.2417,36.2502,36.1994,36.2417,169700.0
2014-06-11 10:35:00,42.82,42.84,42.76,42.77,161900.0,36.2332,36.2502,36.1825,36.1909,161900.0
2014-06-11 10:40:00,42.77,42.8,42.77,42.79,82800.0,36.1909,36.2163,36.1909,36.2078,82800.0
2014-06-11 10:45:00,42.79,42.8,42.69,42.69,154100.0,36.2078,36.2163,36.1232,36.1232,154100.0
2014-06-11 10:50:00,42.69,42.7,42.59,42.62,245800.0,36.1232,36.1317,36.0386,36.064,245800.0
2014-06-11 10:55:00,42.63,42.66,42.57,42.57,117700.0,36.0725,36.0978,36.0217,36.0217,117700.0
2014-06-11 11:00:00,42.57,42.65,42.57,42.62,115800.0,36.0217,36.0894,36.0217,36.064,115800.0
2014-06-11 11:05:00,42.62,42.64,42.59,42.61,288100.0,36.064,36.0809,36.0386,36.0555,288100.0
2014-06-11 11:10:00,42.62,42.62,42.59,42.59,183400.0,36.064,36.064,36.0386,36.0386,183400.0
2014-06-11 11:15:00,42.59,42.59,42.57,42.59,75400.0,36.0386,36.0386,36.0217,36.0386,75400.0
2014-06-11 11:20:00,42.59,42.59,42.55,42.57,132200.0,36.0386,36.0386,36.0048,36.0217,132200.0
2014-06-11 11:25:00,42.56,42.57,42.54,42.57,154800.0,36.0132,36.0217,35.9963,36.0217,154800.0
2014-06-11 11:30:00,42.58,42.6,42.57,42.58,62500.0,36.0301,36.0471,36.0217,36.0301,62500.0
2014-06-11 11:35:00,42.57,42.6,42.57,42.58,49800.0,36.0217,36.0471,36.0217,36.0301,49800.0
2014-06-11 11:40:00,42.59,42.59,42.53,42.55,58300.0,36.0386,36.0386,35.9878,36.0048,58300.0
2014-06-11 11:45:00,42.55,42.57,42.54,42.56,43600.0,36.0048,36.0217,35.9963,36.0132,43600.0
2014-06-11 11:50:00,42.56,42.6,42.56,42.58,50300.0,36.0132,36.0471,36.0132,36.0301,50300.0
2014-06-11 11:55:00,42.59,42.6,42.58,42.59,87200.0,36.0386,36.0471,36.0301,36.0386,87200.0
2014-06-11 12:00:00,42.58,42.59,42.58,42.59,46700.0,36.0301,36.0386,36.0301,36.0386,46700.0
2014-06-11 12:05:00,42.59,42.59,42.57,42.59,34300.0,36.0386,36.0386,36.0217,36.0386,34300.0
2014-06-11 12:10:00,42.59,42.59,42.54,42.54,54700.0,36.0386,36.0386,35.9963,35.9963,54700.0
2014-06-11 12:15:00,42.54,42.57,42.54,42.55,99300.0,35.9963,36.0217,35.9963,36.0048,99300.0
2014-06-11 12:20:00,42.55,42.56,42.54,42.54,37900.0,36.0048,36.0132,35.9963,35.9963,37900.0
2014-06-11 12:25:00,42.55,42.59,42.54,42.57,70400.0,36.0048,36.0386,35.9963,36.0217,70400.0
2014-06-11 12:30:00,42.58,42.58,42.56,42.57,33700.0,36.0301,36.0301,36.0132,36.0217,33700.0
2014-06-11 12:35:00,42.57,42.58,42.57,42.58,47100.0,36.0217,36.0301,36.0217,36.0301,47100.0
2014-06-11 12:40:00,42.57,42.58,42.54,42.55,67100.0,36.0217,36.0301,35.9963,36.0048,67100.0
2014-06-11 12:45:00,42.55,42.57,42.54,42.56,78100.0,36.0048,36.0217,35.9963,36.0132,78100.0
2014-06-11 12:50:00,42.55,42.58,42.55,42.55,52000.0,36.0048,36.0301,36.0048,36.0048,52000.0
2014-06-11 12:55:00,42.55,42.56,42.55,42.55,37100.0,36.0048,36.0132,36.0048,36.0048,37100.0
2014-06-11 13:00:00,42.55,42.56,42.51,42.52,81000.0,36.0048,36.0132,35.9709,35.9794,81000.0
2014-06-11 13:05:00,42.51,42.53,42.49,42.52,97700.0,35.9709,35.9878,35.954,35.9794,97700.0
2014-06-11 13:10:00,42.53,42.54,42.51,42.52,123700.0,35.9878,35.9963,35.9709,35.9794,123700.0
2014-06-11 13:15:00,42.52,42.54,42.52,42.54,25800.0,35.9794,35.9963,35.9794,35.9963,25800.0
2014-06-11 13:20:00,42.54,42.6,42.53,42.59,102900.0,35.9963,36.0471,35.9878,36.0386,102900.0
2014-06-11 13:25:00,42.58,42.6,42.58,42.59,30600.0,36.0301,36.0471,36.0301,36.0386,30600.0
2014-06-11 13:30:00,42.59,42.62,42.58,42.59,183400.0,36.0386,36.064,36.0301,36.0386,183400.0
2014-06-11 13:35:00,42.59,42.6,42.57,42.59,35100.0,36.0386,36.0471,36.0217,36.0386,35100.0
2014-06-11 13:40:00,42.59,42.6,42.58,42.6,59500.0,36.0386,36.0471,36.0301,36.0471,59500.0
2014-06-11 13:45:00,42.6,42.6,42.57,42.57,84800.0,36.0471,36.0471,36.0217,36.0217,84800.0
2014-06-11 13:50:00,42.58,42.59,42.57,42.58,51900.0,36.0301,36.0386,36.0217,36.0301,51900.0
2014-06-11 13:55:00,42.59,42.59,42.57,42.58,47000.0,36.0386,36.0386,36.0217,36.0301,47000.0
2014-06-11 14:00:00,42.58,42.59,42.55,42.58,119000.0,36.0301,36.0386,36.0048,36.0301,119000.0
2014-06-11 14:05:00,42.57,42.58,42.53,42.54,50400.0,36.0217,36.0301,35.9878,35.9963,50400.0
2014-06-11 14:10:00,42.54,42.56,42.53,42.53,86600.0,35.9963,36.0132,35.9878,35.9878,86600.0
2014-06-11 14:15:00,42.52,42.55,42.52,42.54,66000.0,35.9794,36.0048,35.9794,35.9963,66000.0
2014-06-11 14:20:00,42.54,42.54,42.5,42.51,56800.0,35.9963,35.9963,35.9625,35.9709,56800.0
2014-06-11 14:25:00,42.5,42.55,42.49,42.53,87700.0,35.9625,36.0048,35.954,35.9878,87700.0
2014-06-11 14:30:00,42.54,42.55,42.53,42.55,116200.0,35.9963,36.0048,35.9878,36.0048,116200.0
2014-06-11 14:35:00,42.55,42.55,42.53,42.53,38700.0,36.0048,36.0048,35.9878,35.9878,38700.0
2014-06-11 14:40:00,42.53,42.54,42.51,42.52,55200.0,35.9878,35.9963,35.9709,35.9794,55200.0
2014-06-11 14:45:00,42.52,42.58,42.51,42.57,136200.0,35.9794,36.0301,35.9709,36.0217,136200.0
2014-06-11 14:50:00,42.57,42.57,42.56,42.57,25200.0,36.0217,36.0217,36.0132,36.0217,25200.0
2014-06-11 14:55:00,42.57,42.57,42.54,42.55,58300.0,36.0217,36.0217,35.9963,36.0048,58300.0
2014-06-11 15:00:00,42.55,42.56,42.54,42.55,107500.0,36.0048,36.0132,35.9963,36.0048,107500.0
2014-06-11 15:05:00,42.55,42.59,42.55,42.59,59900.0,36.0048,36.0386,36.0048,36.0386,59900.0
2014-06-11 15:10:00,42.59,42.59,42.57,42.59,80300.0,36.0386,36.0386,36.0217,36.0386,80300.0
2014-06-11 15:15:00,42.59,42.59,42.57,42.57,44900.0,36.0386,36.0386,36.0217,36.0217,44900.0
2014-06-11 15:20:00,42.57,42.59,42.57,42.59,87900.0,36.0217,36.0386,36.0217,36.0386,87900.0
2014-06-11 15:25:00,42.58,42.6,42.58,42.59,103200.0,36.0301,36.0471,36.0301,36.0386,103200.0
2014-06-11 15:30:00,42.59,42.61,42.58,42.61,146800.0,36.0386,36.0555,36.0301,36.0555,146800.0
2014-06-11 15:35:00,42.61,42.63,42.61,42.62,324600.0,36.0555,36.0725,36.0555,36.064,324600.0
2014-06-11 15:40:00,42.62,42.63,42.59,42.61,166900.0,36.064,36.0725,36.0386,36.0555,166900.0
2014-06-11 15:45:00,42.6,42.61,42.58,42.59,170700.0,36.0471,36.0555,36.0301,36.0386,170700.0
2014-06-11 15:50:00,42.59,42.6,42.56,42.57,126900.0,36.0386,36.0471,36.0132,36.0217,126900.0
2014-06-11 15:55:00,42.57,42.57,42.55,42.56,384000.0,36.0217,36.0217,36.0048,36.0132,384000.0
2014-06-12 09:30:00,42.55,42.56,42.39,42.46,196900.0,36.0048,36.0132,35.8694,35.9286,196900.0
2014-06-12 09:35:00,42.46,42.48,42.35,42.39,148900.0,35.9286,35.9455,35.8355,35.8694,148900.0
2014-06-12 09:40:00,42.38,42.47,42.36,42.41,90300.0,35.8609,35.9371,35.844,35.8863,90300.0
2014-06-12 09:45:00,42.42,42.48,42.4,42.47,125500.0,35.8948,35.9455,35.8778,35.9371,125500.0
2014-06-12 09:50:00,42.46,42.53,42.44,42.5,107600.0,35.9286,35.9878,35.9117,35.9625,107600.0
2014-06-12 09:55:00,42.51,42.52,42.48,42.49,169200.0,35.9709,35.9794,35.9455,35.954,169200.0
2014-06-12 10:00:00,42.49,42.62,42.49,42.57,95500.0,35.954,36.064,35.954,36.0217,95500.0
2014-06-12 10:05:00,42.58,42.61,42.53,42.6,81900.0,36.0301,36.0555,35.9878,36.0471,81900.0
2014-06-12 10:10:00,42.6,42.61,42.51,42.51,117000.0,36.0471,36.0555,35.9709,35.9709,117000.0
2014-06-12 10:15:00,42.52,42.55,42.43,42.53,155800.0,35.9794,36.0048,35.9032,35.9878,155800.0
2014-06-12 10:20:00,42.54,42.54,42.51,42.52,77300.0,35.9963,35.9963,35.9709,35.9794,77300.0
2014-06-12 10:25:00,42.53,42.53,42.36,42.37,140500.0,35.9878,35.9878,35.844,35.8525,140500.0
2014-06-12 10:30:00,42.36,42.37,42.31,42.33,117800.0,35.844,35.8525,35.8017,35.8186,117800.0
2014-06-12 10:35:00,42.34,42.34,42.29,42.31,75200.0,35.8271,35.8271,35.7848,35.8017,75200.0
2014-06-12 10:40:00,42.31,42.32,42.25,42.28,119500.0,35.8017,35.8101,35.7509,35.7763,119500.0
2014-06-12 10:45:00,42.27,42.28,42.22,42.22,71600.0,35.7678,35.7763,35.7255,35.7255,71600.0
2014-06-12 10:50:00,42.23,42.33,42.23,42.32,72600.0,35.734,35.8186,35.734,35.8101,72600.0
2014-06-12 10:55:00,42.32,42.34,42.24,42.24,305500.0,35.8101,35.8271,35.7425,35.7425,305500.0
2014-06-12 11:00:00,42.25,42.29,42.21,42.28,81400.0,35.7509,35.7848,35.7171,35.7763,81400.0
2014-06-12 11:05:00,42.28,42.31,42.27,42.31,50200.0,35.7763,35.8017,35.7678,35.8017,50200.0
2014-06-12 11:10:00,42.3,42.31,42.27,42.27,65200.0,35.7932,35.8017,35.7678,35.7678,65200.0
2014-06-12 11:15:00,42.27,42.3,42.27,42.28,48500.0,35.7678,35.7932,35.7678,35.7763,48500.0
2014-06-12 11:20:00,42.28,42.3,42.26,42.29,80000.0,35.7763,35.7932,35.7594,35.7848,80000.0
2014-06-12 11:25:00,42.28,42.3,42.27,42.28,77300.0,35.7763,35.7932,35.7678,35.7763,77300.0
2014-06-12 11:30:00,42.29,42.33,42.28,42.32,211200.0,35.7848,35.8186,35.7763,35.8101,211200.0
2014-06-12 11:35:00,42.32,42.38,42.31,42.38,52500.0,35.8101,35.8609,35.8017,35.8609,52500.0
2014-06-12 11:40:00,42.38,42.39,42.36,42.39,79400.0,35.8609,35.8694,35.844,35.8694,79400.0
2014-06-12 11:45:00,42.39,42.39,42.37,42.37,52600.0,35.8694,35.8694,35.8525,35.8525,52600.0
2014-06-12 11:50:00,42.36,42.37,42.3,42.3,94600.0,35.844,35.8525,35.7932,35.7932,94600.0
2014-06-12 11:55:00,42.3,42.3,42.28,42.28,56900.0,35.7932,35.7932,35.7763,35.7763,56900.0
2014-06-12 12:00:00,42.28,42.32,42.25,42.31,146400.0,35.7763,35.8101,35.7509,35.8017,146400.0
2014-06-12 12:05:00,42.32,42.35,42.31,42.35,43700.0,35.8101,35.8355,35.8017,35.8355,43700.0
2014-06-12 12:10:00,42.35,42.35,42.32,42.33,90500.0,35.8355,35.8355,35.8101,35.8186,90500.0
2014-06-12 12:15:00,42.33,42.33,42.31,42.32,62100.0,35.8186,35.8186,35.8017,35.8101,62100.0
2014-06-12 12:20:00,42.32,42.32,42.31,42.32,56900.0,35.8101,35.8101,35.8017,35.8101,56900.0
2014-06-12 12:25:00,42.31,42.33,42.3,42.3,143300.0,35.8017,35.8186,35.7932,35.7932,143300.0
2014-06-12 12:30:00,42.3,42.33,42.29,42.33,54000.0,35.7932,35.8186,35.7848,35.8186,54000.0
2014-06-12 12:35:00,42.33,42.36,42.32,42.35,46700.0,35.8186,35.844,35.8101,35.8355,46700.0
2014-06-12 12:40:00,42.34,42.35,42.3,42.3,47600.0,35.8271,35.8355,35.7932,35.7932,47600.0
2014-06-12 12:45:00,42.3,42.31,42.28,42.29,54700.0,35.7932,35.8017,35.7763,35.7848,54700.0
2014-06-12 12:50:00,42.28,42.29,42.23,42.23,72900.0,35.7763,35.7848,35.734,35.734,72900.0
2014-06-12 12:55:00,42.23,42.25,42.21,42.24,64500.0,35.734,35.7509,35.7171,35.7425,64500.0
2014-06-12 13:00:00,42.25,42.25,42.21,42.22,52600.0,35.7509,35.7509,35.7171,35.7255,52600.0
2014-06-12 13:05:00,42.23,42.23,42.18,42.21,130600.0,35.734,35.734,35.6917,35.7171,130600.0
2014-06-12 13:10:00,42.21,42.22,42.19,42.2,55200.0,35.7171,35.7255,35.7001,35.7086,55200.0
2014-06-12 13:15:00,42.2,42.21,42.14,42.14,115800.0,35.7086,35.7171,35.6578,35.6578,115800.0
2014-06-12 13:20:00,42.14,42.19,42.14,42.17,95500.0,35.6578,35.7001,35.6578,35.6832,95500.0
2014-06-12 13:25:00,42.17,42.18,42.14,42.17,128300.0,35.6832,35.6917,35.6578,35.6832,128300.0
2014-06-12 13:30:00,42.17,42.18,42.14,42.15,107100.0,35.6832,35.6917,35.6578,35.6663,107100.0
2014-06-12 13:35:00,42.15,42.16,42.13,42.15,76300.0,35.6663,35.6748,35.6494,35.6663,76300.0
2014-06-12 13:40:00,42.14,42.17,42.14,42.15,88300.0,35.6578,35.6832,35.6578,35.6663,88300.0
2014-06-12 13:45:00,42.15,42.16,42.09,42.12,111900.0,35.6663,35.6748,35.6155,35.6409,111900.0
2014-06-12 13:50:00,42.11,42.12,42.03,42.03,113300.0,35.6324,35.6409,35.5648,35.5648,113300.0
2014-06-12 13:55:00,42.03,42.04,41.99,42.02,157300.0,35.5648,35.5732,35.5309,35.5563,157300.0
2014-06-12 14:00:00,42.02,42.03,41.98,42.0,253600.0,35.5563,35.5648,35.5224,35.5394,253600.0
2014-06-12 14:05:00,42.01,42.02,41.96,41.97,112600.0,35.5478,35.5563,35.5055,35.514,112600.0
2014-06-12 14:10:00,41.96,41.97,41.93,41.95,175900.0,35.5055,35.514,35.4801,35.4971,175900.0
2014-06-12 14:15:00,41.95,42.0,41.94,42.0,111200.0,35.4971,35.5394,35.4886,35.5394,111200.0
2014-06-12 14:20:00,42.0,42.0,41.98,41.98,147500.0,35.5394,35.5394,35.5224,35.5224,147500.0
2014-06-12 14:25:00,41.98,42.0,41.98,41.98,130600.0,35.5224,35.5394,35.5224,35.5224,130600.0
2014-06-12 14:30:00,41.98,41.99,41.93,41.94,105100.0,35.5224,35.5309,35.4801,35.4886,105100.0
2014-06-12 14:35:00,41.94,41.94,41.92,41.92,172400.0,35.4886,35.4886,35.4717,35.4717,172400.0
2014-06-12 14:40:00,41.93,41.96,41.92,41.96,113000.0,35.4801,35.5055,35.4717,35.5055,113000.0
2014-06-12 14:45:00,41.96,41.96,41.94,41.94,108900.0,35.5055,35.5055,35.4886,35.4886,108900.0
2014-06-12 14:50:00,41.94,41.95,41.91,41.92,121100.0,35.4886,35.4971,35.4632,35.4717,121100.0
2014-06-12 14:55:00,41.91,41.92,41.9,41.92,106000.0,35.4632,35.4717,35.4548,35.4717,106000.0
2014-06-12 15:00:00,41.91,41.92,41.89,41.9,125700.0,35.4632,35.4717,35.4463,35.4548,125700.0
2014-06-12 15:05:00,41.9,41.92,41.89,41.89,120400.0,35.4548,35.4717,35.4463,35.4463,120400.0
2014-06-12 15:10:00,41.9,41.9,41.84,41.87,170300.0,35.4548,35.4548,35.404,35.4294,170300.0
2014-06-12 15:15:00,41.87,41.9,41.87,41.89,88300.0,35.4294,35.4548,35.4294,35.4463,88300.0
2014-06-12 15:20:00,41.89,41.99,41.89,41.99,300700.0,35.4463,35.5309,35.4463,35.5309,300700.0
2014-06-12 15:25:00,41.99,42.01,41.98,42.0,223600.0,35.5309,35.5478,35.5224,35.5394,223600.0
2014-06-12 15:30:00,42.0,42.01,41.95,41.96,177500.0,35.5394,35.5478,35.4971,35.5055,177500.0
2014-06-12 15:35:00,41.95,41.96,41.88,41.89,165900.0,35.4971,35.5055,35.4378,35.4463,165900.0
2014-06-12 15:40:00,41.88,41.95,41.88,41.95,249000.0,35.4378,35.4971,35.4378,35.4971,249000.0
2014-06-12 15:45:00,41.95,42.01,41.95,42.0,187000.0,35.4971,35.5478,35.4971,35.5394,187000.0
2014-06-12 15:50:00,42.0,42.05,41.99,42.05,184700.0,35.5394,35.5817,35.5309,35.5817,184700.0
2014-06-12 15:55:00,42.05,42.06,41.98,41.99,636800.0,35.5817,35.5901,35.5224,35.5309,636800.0
2014-06-13 09:30:00,42.05,42.16,41.9,41.91,382300.0,35.5817,35.6748,35.4548,35.4632,382300.0
2014-06-13 09:35:00,41.91,42.01,41.89,41.9,254700.0,35.4632,35.5478,35.4463,35.4548,254700.0
2014-06-13 09:40:00,41.9,42.01,41.87,42.01,171900.0,35.4548,35.5478,35.4294,35.5478,171900.0
2014-06-13 09:45:00,42.0,42.01,41.81,41.81,302900.0,35.5394,35.5478,35.3786,35.3786,302900.0
2014-06-13 09:50:00,41.81,41.82,41.71,41.79,318000.0,35.3786,35.3871,35.294,35.3617,318000.0
2014-06-13 09:55:00,41.79,41.99,41.78,41.91,255400.0,35.3617,35.5309,35.3532,35.4632,255400.0
2014-06-13 10:00:00,41.91,41.91,41.8,41.86,105500.0,35.4632,35.4632,35.3701,35.4209,105500.0
2014-06-13 10:05:00,41.86,41.88,41.81,41.82,118200.0,35.4209,35.4378,35.3786,35.3871,118200.0
2014-06-13 10:10:00,41.83,41.84,41.79,41.81,107500.0,35.3955,35.404,35.3617,35.3786,107500.0
2014-06-13 10:15:00,41.8,41.93,41.79,41.93,363600.0,35.3701,35.4801,35.3617,35.4801,363600.0
2014-06-13 10:20:00,41.93,41.99,41.85,41.97,196000.0,35.4801,35.5309,35.4124,35.514,196000.0
2014-06-13 10:25:00,41.98,42.11,41.97,42.11,146500.0,35.5224,35.6324,35.514,35.6324,146500.0
2014-06-13 10:30:00,42.11,42.18,42.1,42.15,312900.0,35.6324,35.6917,35.624,35.6663,312900.0
2014-06-13 10:35:00,42.15,42.16,42.1,42.1,94500.0,35.6663,35.6748,35.624,35.624,94500.0
2014-06-13 10:40:00,42.1,42.15,42.1,42.14,71500.0,35.624,35.6663,35.624,35.6578,71500.0
2014-06-13 10:45:00,42.14,42.16,42.12,42.13,66200.0,35.6578,35.6748,35.6409,35.6494,66200.0
2014-06-13 10:50:00,42.13,42.14,42.1,42.11,54900.0,35.6494,35.6578,35.624,35.6324,54900.0
2014-06-13 10:55:00,42.11,42.14,42.1,42.14,77400.0,35.6324,35.6578,35.624,35.6578,77400.0
2014-06-13 11:00:00,42.14,42.16,42.08,42.1,162800.0,35.6578,35.6748,35.6071,35.624,162800.0
2014-06-13 11:05:00,42.1,42.11,42.08,42.1,86900.0,35.624,35.6324,35.6071,35.624,86900.0
2014-06-13 11:10:00,42.1,42.1,42.05,42.06,111500.0,35.624,35.624,35.5817,35.5901,111500.0
2014-06-13 11:15:00,42.06,42.07,42.06,42.06,31700.0,35.5901,35.5986,35.5901,35.5901,31700.0
2014-06-13 11:20:00,42.06,42.07,42.0,42.03,144900.0,35.5901,35.5986,35.5394,35.5648,144900.0
2014-06-13 11:25:00,42.04,42.06,42.02,42.04,65200.0,35.5732,35.5901,35.5563,35.5732,65200.0
2014-06-13 11:30:00,42.04,42.05,42.0,42.01,66100.0,35.5732,35.5817,35.5394,35.5478,66100.0
2014-06-13 11:35:00,42.02,42.04,42.01,42.04,54300.0,35.5563,35.5732,35.5478,35.5732,54300.0
2014-06-13 11:40:00,42.03,42.05,42.0,42.0,108200.0,35.5648,35.5817,35.5394,35.5394,108200.0
2014-06-13 11:45:00,42.0,42.02,42.0,42.01,52200.0,35.5394,35.5563,35.5394,35.5478,52200.0
2014-06-13 11:50:00,42.01,42.03,42.0,42.0,117600.0,35.5478,35.5648,35.5394,35.5394,117600.0
2014-06-13 11:55:00,42.0,42.01,41.94,41.94,171600.0,35.5394,35.5478,35.4886,35.4886,171600.0
2014-06-13 12:00:00,41.95,41.96,41.94,41.95,47700.0,35.4971,35.5055,35.4886,35.4971,47700.0
2014-06-13 12:05:00,41.95,42.0,41.94,41.98,121300.0,35.4971,35.5394,35.4886,35.5224,121300.0
2014-06-13 12:10:00,41.99,42.01,41.96,42.01,65000.0,35.5309,35.5478,35.5055,35.5478,65000.0
2014-06-13 12:15:00,42.0,42.02,41.99,42.0,85200.0,35.5394,35.5563,35.5309,35.5394,85200.0
2014-06-13 12:20:00,41.99,42.03,41.98,42.01,64500.0,35.5309,35.5648,35.5224,35.5478,64500.0
2014-06-13 12:25:00,42.01,42.02,41.98,41.98,23800.0,35.5478,35.5563,35.5224,35.5224,23800.0
2014-06-13 12:30:00,41.98,41.99,41.95,41.97,78600.0,35.5224,35.5309,35.4971,35.514,78600.0
2014-06-13 12:35:00,41.97,41.98,41.94,41.94,32400.0,35.514,35.5224,35.4886,35.4886,32400.0
2014-06-13 12:40:00,41.94,41.97,41.93,41.95,77100.0,35.4886,35.514,35.4801,35.4971,77100.0
2014-06-13 12:45:00,41.95,41.97,41.93,41.93,65500.0,35.4971,35.514,35.4801,35.4801,65500.0
2014-06-13 12:50:00,41.93,41.97,41.93,41.95,66200.0,35.4801,35.514,35.4801,35.4971,66200.0
2014-06-13 12:55:00,41.95,41.97,41.95,41.95,42600.0,35.4971,35.514,35.4971,35.4971,42600.0
2014-06-13 13:00:00,41.95,42.02,41.95,41.99,64200.0,35.4971,35.5563,35.4971,35.5309,64200.0
2014-06-13 13:05:00,41.99,42.01,41.95,42.0,84900.0,35.5309,35.5478,35.4971,35.5394,84900.0
2014-06-13 13:10:00,42.01,42.01,41.97,41.98,33100.0,35.5478,35.5478,35.514,35.5224,33100.0
2014-06-13 13:15:00,41.98,42.02,41.98,42.02,69300.0,35.5224,35.5563,35.5224,35.5563,69300.0
2014-06-13 13:20:00,42.02,42.02,42.0,42.01,61500.0,35.5563,35.5563,35.5394,35.5478,61500.0
2014-06-13 13:25:00,42.01,42.04,42.01,42.04,37000.0,35.5478,35.5732,35.5478,35.5732,37000.0
2014-06-13 13:30:00,42.04,42.05,42.01,42.04,66800.0,35.5732,35.5817,35.5478,35.5732,66800.0
2014-06-13 13:35:00,42.04,42.05,42.01,42.02,54600.0,35.5732,35.5817,35.5478,35.5563,54600.0
2014-06-13 13:40:00,42.01,42.02,41.99,42.01,41400.0,35.5478,35.5563,35.5309,35.5478,41400.0
2014-06-13 13:45:00,42.02,42.02,42.0,42.01,84200.0,35.5563,35.5563,35.5394,35.5478,84200.0
2014-06-13 13:50:00,42.0,42.02,41.98,42.02,161700.0,35.5394,35.5563,35.5224,35.5563,161700.0
2014-06-13 13:55:00,42.02,42.02,42.0,42.01,163400.0,35.5563,35.5563,35.5394,35.5478,163400.0
2014-06-13 14:00:00,42.02,42.02,42.0,42.02,166300.0,35.5563,35.5563,35.5394,35.5563,166300.0
2014-06-13 14:05:00,42.02,42.04,42.01,42.02,78100.0,35.5563,35.5732,35.5478,35.5563,78100.0
2014-06-13 14:10:00,42.02,42.03,42.01,42.01,46900.0,35.5563,35.5648,35.5478,35.5478,46900.0
2014-06-13 14:15:00,42.02,42.07,42.0,42.07,69300.0,35.5563,35.5986,35.5394,35.5986,69300.0
2014-06-13 14:20:00,42.07,42.08,42.06,42.08,67500.0,35.5986,35.6071,35.5901,35.6071,67500.0
2014-06-13 14:25:00,42.07,42.08,42.06,42.07,62500.0,35.5986,35.6071,35.5901,35.5986,62500.0
2014-06-13 14:30:00,42.07,42.07,42.06,42.06,41800.0,35.5986,35.5986,35.5901,35.5901,41800.0
2014-06-13 14:35:00,42.06,42.08,42.05,42.05,84400.0,35.5901,35.6071,35.5817,35.5817,84400.0
2014-06-13 14:40:00,42.06,42.09,42.05,42.09,126700.0,35.5901,35.6155,35.5817,35.6155,126700.0
2014-06-13 14:45:00,42.09,42.1,42.08,42.1,42100.0,35.6155,35.624,35.6071,35.624,42100.0
2014-06-13 14:50:00,42.1,42.11,42.09,42.11,64000.0,35.624,35.6324,35.6155,35.6324,64000.0
2014-06-13 14:55:00,42.12,42.12,42.09,42.09,146200.0,35.6409,35.6409,35.6155,35.6155,146200.0
2014-06-13 15:00:00,42.09,42.12,42.09,42.1,65500.0,35.6155,35.6409,35.6155,35.624,65500.0
2014-06-13 15:05:00,42.1,42.17,42.1,42.16,101900.0,35.624,35.6832,35.624,35.6748,101900.0
2014-06-13 15:10:00,42.16,42.17,42.14,42.15,84500.0,35.6748,35.6832,35.6578,35.6663,84500.0
2014-06-13 15:15:00,42.15,42.16,42.13,42.14,114900.0,35.6663,35.6748,35.6494,35.6578,114900.0
2014-06-13 15:20:00,42.14,42.14,42.06,42.07,93900.0,35.6578,35.6578,35.5901,35.5986,93900.0
2014-06-13 15:25:00,42.07,42.08,42.04,42.04,98200.0,35.5986,35.6071,35.5732,35.5732,98200.0
2014-06-13 15:30:00,42.04,42.05,42.02,42.03,99800.0,35.5732,35.5817,35.5563,35.5648,99800.0
2014-06-13 15:35:00,42.03,42.11,42.03,42.11,114900.0,35.5648,35.6324,35.5648,35.6324,114900.0
2014-06-13 15:40:00,42.11,42.11,42.05,42.07,120500.0,35.6324,35.6324,35.5817,35.5986,120500.0
2014-06-13 15:45:00,42.07,42.1,42.04,42.09,141300.0,35.5986,35.624,35.5732,35.6155,141300.0
2014-06-13 15:50:00,42.1,42.13,42.09,42.1,230700.0,35.624,35.6494,35.6155,35.624,230700.0
2014-06-13 15:55:00,42.1,42.14,42.09,42.14,428600.0,35.624,35.6578,35.6155,35.6578,428600.0
2014-06-16 09:30:00,42.0,42.11,41.8,41.82,345600.0,35.5394,35.6324,35.3701,35.3871,345600.0
2014-06-16 09:35:00,41.81,42.04,41.77,42.0,259400.0,35.3786,35.5732,35.3447,35.5394,259400.0
2014-06-16 09:40:00,42.01,42.08,41.98,42.0,213300.0,35.5478,35.6071,35.5224,35.5394,213300.0
2014-06-16 09:45:00,42.0,42.08,41.99,42.01,141200.0,35.5394,35.6071,35.5309,35.5478,141200.0
2014-06-16 09:50:00,42.02,42.04,41.97,41.99,86500.0,35.5563,35.5732,35.514,35.5309,86500.0
2014-06-16 09:55:00,41.99,42.05,41.98,42.01,154900.0,35.5309,35.5817,35.5224,35.5478,154900.0
2014-06-16 10:00:00,42.01,42.13,41.99,42.13,121700.0,35.5478,35.6494,35.5309,35.6494,121700.0
2014-06-16 10:05:00,42.13,42.19,42.11,42.17,131100.0,35.6494,35.7001,35.6324,35.6832,131100.0
2014-06-16 10:10:00,42.16,42.22,42.16,42.19,86700.0,35.6748,35.7255,35.6748,35.7001,86700.0
2014-06-16 10:15:00,42.2,42.23,42.12,42.13,119000.0,35.7086,35.734,35.6409,35.6494,119000.0
2014-06-16 10:20:00,42.13,42.14,42.07,42.1,168900.0,35.6494,35.6578,35.5986,35.624,168900.0
2014-06-16 10:25:00,42.11,42.15,42.1,42.12,77500.0,35.6324,35.6663,35.624,35.6409,77500.0
2014-06-16 10:30:00,42.12,42.17,42.11,42.13,145800.0,35.6409,35.6832,35.6324,35.6494,145800.0
2014-06-16 10:35:00,42.14,42.17,42.1,42.13,120400.0,35.6578,35.6832,35.624,35.6494,120400.0
2014-06-16 10:40:00,42.13,42.19,42.12,42.19,107600.0,35.6494,35.7001,35.6409,35.7001,107600.0
2014-06-16 10:45:00,42.18,42.21,42.17,42.2,84000.0,35.6917,35.7171,35.6832,35.7086,84000.0
2014-06-16 10:50:00,42.21,42.21,42.15,42.17,87800.0,35.7171,35.7171,35.6663,35.6832,87800.0
2014-06-16 10:55:00,42.17,42.17,42.14,42.15,74100.0,35.6832,35.6832,35.6578,35.6663,74100.0
2014-06-16 11:00:00,42.15,42.17,42.14,42.16,76600.0,35.6663,35.6832,35.6578,35.6748,76600.0
2014-06-16 11:05:00,42.15,42.17,42.11,42.13,155500.0,35.6663,35.6832,35.6324,35.6494,155500.0
2014-06-16 11:10:00,42.12,42.16,42.12,42.16,87700.0,35.6409,35.6748,35.6409,35.6748,87700.0
2014-06-16 11:15:00,42.16,42.16,42.13,42.15,123200.0,35.6748,35.6748,35.6494,35.6663,123200.0
2014-06-16 11:20:00,42.15,42.15,42.12,42.12,71100.0,35.6663,35.6663,35.6409,35.6409,71100.0
2014-06-16 11:25:00,42.12,42.15,42.12,42.13,112400.0,35.6409,35.6663,35.6409,35.6494,112400.0
2014-06-16 11:30:00,42.13,42.14,42.1,42.11,122700.0,35.6494,35.6578,35.624,35.6324,122700.0
2014-06-16 11:35:00,42.12,42.13,42.04,42.04,146300.0,35.6409,35.6494,35.5732,35.5732,146300.0
2014-06-16 11:40:00,42.04,42.07,42.03,42.06,40400.0,35.5732,35.5986,35.5648,35.5901,40400.0
2014-06-16 11:45:00,42.07,42.07,42.05,42.06,36400.0,35.5986,35.5986,35.5817,35.5901,36400.0
2014-06-16 11:50:00,42.06,42.06,42.03,42.04,31700.0,35.5901,35.5901,35.5648,35.5732,31700.0
2014-06-16 11:55:00,42.04,42.06,42.03,42.04,46200.0,35.5732,35.5901,35.5648,35.5732,46200.0
2014-06-16 12:00:00,42.05,42.06,42.04,42.04,45500.0,35.5817,35.5901,35.5732,35.5732,45500.0
2014-06-16 12:05:00,42.04,42.09,42.04,42.09,51600.0,35.5732,35.6155,35.5732,35.6155,51600.0
2014-06-16 12:10:00,42.09,42.14,42.09,42.12,60400.0,35.6155,35.6578,35.6155,35.6409,60400.0
2014-06-16 12:15:00,42.11,42.14,42.11,42.11,36300.0,35.6324,35.6578,35.6324,35.6324,36300.0
2014-06-16 12:20:00,42.1,42.16,42.1,42.16,60300.0,35.624,35.6748,35.624,35.6748,60300.0
2014-06-16 12:25:00,42.16,42.17,42.15,42.15,32200.0,35.6748,35.6832,35.6663,35.6663,32200.0
2014-06-16 12:30:00,42.15,42.16,42.13,42.13,55500.0,35.6663,35.6748,35.6494,35.6494,55500.0
2014-06-16 12:35:00,42.13,42.14,42.11,42.11,31600.0,35.6494,35.6578,35.6324,35.6324,31600.0
2014-06-16 12:40:00,42.11,42.12,42.1,42.12,47000.0,35.6324,35.6409,35.624,35.6409,47000.0
2014-06-16 12:45:00,42.11,42.11,42.07,42.08,47200.0,35.6324,35.6324,35.5986,35.6071,47200.0
2014-06-16 12:50:00,42.07,42.14,42.07,42.12,43900.0,35.5986,35.6578,35.5986,35.6409,43900.0
2014-06-16 12:55:00,42.12,42.14,42.12,42.14,36800.0,35.6409,35.6578,35.6409,35.6578,36800.0
2014-06-16 13:00:00,42.14,42.17,42.13,42.16,56000.0,35.6578,35.6832,35.6494,35.6748,56000.0
2014-06-16 13:05:00,42.16,42.2,42.16,42.18,71300.0,35.6748,35.7086,35.6748,35.6917,71300.0
2014-06-16 13:10:00,42.18,42.19,42.14,42.14,79200.0,35.6917,35.7001,35.6578,35.6578,79200.0
2014-06-16 13:15:00,42.14,42.16,42.13,42.16,41600.0,35.6578,35.6748,35.6494,35.6748,41600.0
2014-06-16 13:20:00,42.15,42.17,42.15,42.16,42400.0,35.6663,35.6832,35.6663,35.6748,42400.0
2014-06-16 13:25:00,42.16,42.18,42.15,42.16,64200.0,35.6748,35.6917,35.6663,35.6748,64200.0
2014-06-16 13:30:00,42.17,42.18,42.17,42.17,21700.0,35.6832,35.6917,35.6832,35.6832,21700.0
2014-06-16 13:35:00,42.17,42.19,42.15,42.15,85000.0,35.6832,35.7001,35.6663,35.6663,85000.0
2014-06-16 13:40:00,42.16,42.16,42.14,42.16,53500.0,35.6748,35.6748,35.6578,35.6748,53500.0
2014-06-16 13:45:00,42.15,42.15,42.13,42.15,69600.0,35.6663,35.6663,35.6494,35.6663,69600.0
2014-06-16 13:50:00,42.14,42.17,42.1,42.1,78900.0,35.6578,35.6832,35.624,35.624,78900.0
2014-06-16 13:55:00,42.1,42.11,42.07,42.09,59600.0,35.624,35.6324,35.5986,35.6155,59600.0
2014-06-16 14:00:00,42.09,42.13,42.08,42.12,49200.0,35.6155,35.6494,35.6071,35.6409,49200.0
2014-06-16 14:05:00,42.12,42.15,42.11,42.12,52100.0,35.6409,35.6663,35.6324,35.6409,52100.0
2014-06-16 14:10:00,42.13,42.15,42.12,42.14,31700.0,35.6494,35.6663,35.6409,35.6578,31700.0
2014-06-16 14:15:00,42.14,42.15,42.12,42.13,58100.0,35.6578,35.6663,35.6409,35.6494,58100.0
2014-06-16 14:20:00,42.14,42.16,42.13,42.16,119600.0,35.6578,35.6748,35.6494,35.6748,119600.0
2014-06-16 14:25:00,42.16,42.16,42.13,42.16,62300.0,35.6748,35.6748,35.6494,35.6748,62300.0
2014-06-16 14:30:00,42.15,42.19,42.15,42.19,62600.0,35.6663,35.7001,35.6663,35.7001,62600.0
2014-06-16 14:35:00,42.19,42.2,42.17,42.17,50800.0,35.7001,35.7086,35.6832,35.6832,50800.0
2014-06-16 14:40:00,42.17,42.18,42.15,42.17,52100.0,35.6832,35.6917,35.6663,35.6832,52100.0
2014-06-16 14:45:00,42.16,42.19,42.15,42.18,87100.0,35.6748,35.7001,35.6663,35.6917,87100.0
2014-06-16 14:50:00,42.19,42.19,42.16,42.17,132400.0,35.7001,35.7001,35.6748,35.6832,132400.0
2014-06-16 14:55:00,42.16,42.18,42.13,42.13,75500.0,35.6748,35.6917,35.6494,35.6494,75500.0
2014-06-16 15:00:00,42.13,42.13,42.11,42.12,60300.0,35.6494,35.6494,35.6324,35.6409,60300.0
2014-06-16 15:05:00,42.13,42.14,42.12,42.13,56800.0,35.6494,35.6578,35.6409,35.6494,56800.0
2014-06-16 15:10:00,42.13,42.14,42.1,42.1,68500.0,35.6494,35.6578,35.624,35.624,68500.0
2014-06-16 15:15:00,42.1,42.12,42.08,42.11,86200.0,35.624,35.6409,35.6071,35.6324,86200.0
2014-06-16 15:20:00,42.1,42.13,42.08,42.08,135700.0,35.624,35.6494,35.6071,35.6071,135700.0
2014-06-16 15:25:00,42.08,42.11,42.08,42.1,82200.0,35.6071,35.6324,35.6071,35.624,82200.0
2014-06-16 15:30:00,42.1,42.14,42.1,42.12,98900.0,35.624,35.6578,35.624,35.6409,98900.0
2014-06-16 15:35:00,42.12,42.16,42.12,42.15,73700.0,35.6409,35.6748,35.6409,35.6663,73700.0
2014-06-16 15:40:00,42.16,42.16,42.14,42.16,106200.0,35.6748,35.6748,35.6578,35.6748,106200.0
2014-06-16 15:45:00,42.16,42.16,42.12,42.13,174600.0,35.6748,35.6748,35.6409,35.6494,174600.0
2014-06-16 15:50:00,42.13,42.16,42.13,42.16,104200.0,35.6494,35.6748,35.6494,35.6748,104200.0
2014-06-16 15:55:00,42.16,42.16,42.15,42.16,338700.0,35.6748,35.6748,35.6663,35.6748,338700.0
2014-06-17 09:30:00,42.19,42.24,41.98,42.23,325500.0,35.7001,35.7425,35.5224,35.734,325500.0
2014-06-17 09:35:00,42.24,42.24,42.14,42.23,214200.0,35.7425,35.7425,35.6578,35.734,214200.0
2014-06-17 09:40:00,42.23,42.42,42.23,42.4,336700.0,35.734,35.8948,35.734,35.8778,336700.0
2014-06-17 09:45:00,42.4,42.41,42.3,42.33,204100.0,35.8778,35.8863,35.7932,35.8186,204100.0
2014-06-17 09:50:00,42.33,42.33,42.2,42.22,257600.0,35.8186,35.8186,35.7086,35.7255,257600.0
2014-06-17 09:55:00,42.22,42.23,42.14,42.2,267600.0,35.7255,35.734,35.6578,35.7086,267600.0
2014-06-17 10:00:00,42.21,42.25,42.19,42.25,87800.0,35.7171,35.7509,35.7001,35.7509,87800.0
2014-06-17 10:05:00,42.24,42.31,42.23,42.29,114000.0,35.7425,35.8017,35.734,35.7848,114000.0
2014-06-17 10:10:00,42.3,42.36,42.28,42.35,98100.0,35.7932,35.844,35.7763,35.8355,98100.0
2014-06-17 10:15:00,42.34,42.39,42.33,42.38,102700.0,35.8271,35.8694,35.8186,35.8609,102700.0
2014-06-17 10:20:00,42.39,42.4,42.37,42.39,77000.0,35.8694,35.8778,35.8525,35.8694,77000.0
2014-06-17 10:25:00,42.39,42.39,42.31,42.32,156600.0,35.8694,35.8694,35.8017,35.8101,156600.0
2014-06-17 10:30:00,42.31,42.33,42.24,42.27,80100.0,35.8017,35.8186,35.7425,35.7678,80100.0
2014-06-17 10:35:00,42.26,42.35,42.26,42.33,99600.0,35.7594,35.8355,35.7594,35.8186,99600.0
2014-06-17 10:40:00,42.32,42.37,42.32,42.36,114100.0,35.8101,35.8525,35.8101,35.844,114100.0
2014-06-17 10:45:00,42.36,42.36,42.28,42.28,102400.0,35.844,35.844,35.7763,35.7763,102400.0
2014-06-17 10:50:00,42.28,42.32,42.26,42.32,142000.0,35.7763,35.8101,35.7594,35.8101,142000.0
2014-06-17 10:55:00,42.31,42.37,42.31,42.37,112200.0,35.8017,35.8525,35.8017,35.8525,112200.0
2014-06-17 11:00:00,42.36,42.39,42.36,42.37,161400.0,35.844,35.8694,35.844,35.8525,161400.0
2014-06-17 11:05:00,42.38,42.38,42.28,42.29,78500.0,35.8609,35.8609,35.7763,35.7848,78500.0
2014-06-17 11:10:00,42.29,42.29,42.24,42.24,92900.0,35.7848,35.7848,35.7425,35.7425,92900.0
2014-06-17 11:15:00,42.24,42.3,42.24,42.29,72500.0,35.7425,35.7932,35.7425,35.7848,72500.0
2014-06-17 11:20:00,42.28,42.29,42.24,42.26,96600.0,35.7763,35.7848,35.7425,35.7594,96600.0
2014-06-17 11:25:00,42.26,42.3,42.25,42.3,72500.0,35.7594,35.7932,35.7509,35.7932,72500.0
2014-06-17 11:30:00,42.29,42.33,42.29,42.32,63100.0,35.7848,35.8186,35.7848,35.8101,63100.0
2014-06-17 11:35:00,42.32,42.36,42.32,42.36,31000.0,35.8101,35.844,35.8101,35.844,31000.0
2014-06-17 11:40:00,42.36,42.37,42.34,42.34,48600.0,35.844,35.8525,35.8271,35.8271,48600.0
2014-06-17 11:45:00,42.35,42.4,42.35,42.4,75100.0,35.8355,35.8778,35.8355,35.8778,75100.0
2014-06-17 11:50:00,42.4,42.54,42.37,42.37,546200.0,35.8778,35.9963,35.8525,35.8525,546200.0
2014-06-17 11:55:00,42.37,42.56,42.37,42.56,321200.0,35.8525,36.0132,35.8525,36.0132,321200.0
2014-06-17 12:00:00,42.55,42.61,42.52,42.55,213200.0,36.0048,36.0555,35.9794,36.0048,213200.0
2014-06-17 12:05:00,42.56,42.56,42.5,42.54,131000.0,36.0132,36.0132,35.9625,35.9963,131000.0
2014-06-17 12:10:00,42.54,42.57,42.52,42.52,107100.0,35.9963,36.0217,35.9794,35.9794,107100.0
2014-06-17 12:15:00,42.52,42.53,42.51,42.52,39900.0,35.9794,35.9878,35.9709,35.9794,39900.0
2014-06-17 12:20:00,42.51,42.58,42.51,42.58,50200.0,35.9709,36.0301,35.9709,36.0301,50200.0
2014-06-17 12:25:00,42.58,42.6,42.57,42.59,72900.0,36.0301,36.0471,36.0217,36.0386,72900.0
2014-06-17 12:30:00,42.59,42.6,42.58,42.59,40800.0,36.0386,36.0471,36.0301,36.0386,40800.0
2014-06-17 12:35:00,42.59,42.61,42.58,42.6,60200.0,36.0386,36.0555,36.0301,36.0471,60200.0
2014-06-17 12:40:00,42.61,42.65,42.61,42.64,104500.0,36.0555,36.0894,36.0555,36.0809,104500.0
2014-06-17 12:45:00,42.65,42.65,42.62,42.63,57400.0,36.0894,36.0894,36.064,36.0725,57400.0
2014-06-17 12:50:00,42.62,42.63,42.61,42.62,33100.0,36.064,36.0725,36.0555,36.064,33100.0
2014-06-17 12:55:00,42.61,42.62,42.6,42.6,36500.0,36.0555,36.064,36.0471,36.0471,36500.0
2014-06-17 13:00:00,42.61,42.61,42.56,42.58,100100.0,36.0555,36.0555,36.0132,36.0301,100100.0
2014-06-17 13:05:00,42.58,42.6,42.57,42.58,67400.0,36.0301,36.0471,36.0217,36.0301,67400.0
2014-06-17 13:10:00,42.59,42.62,42.57,42.61,56800.0,36.0386,36.064,36.0217,36.0555,56800.0
2014-06-17 13:15:00,42.61,42.61,42.59,42.6,29500.0,36.0555,36.0555,36.0386,36.0471,29500.0
2014-06-17 13:20:00,42.6,42.62,42.58,42.58,60300.0,36.0471,36.064,36.0301,36.0301,60300.0
2014-06-17 13:25:00,42.58,42.61,42.58,42.61,54600.0,36.0301,36.0555,36.0301,36.0555,54600.0
2014-06-17 13:30:00,42.6,42.64,42.6,42.63,60700.0,36.0471,36.0809,36.0471,36.0725,60700.0
2014-06-17 13:35:00,42.64,42.65,42.62,42.65,66400.0,36.0809,36.0894,36.064,36.0894,66400.0
2014-06-17 13:40:00,42.65,42.69,42.64,42.68,77900.0,36.0894,36.1232,36.0809,36.1148,77900.0
2014-06-17 13:45:00,42.69,42.7,42.66,42.66,66600.0,36.1232,36.1317,36.0978,36.0978,66600.0
2014-06-17 13:50:00,42.66,42.67,42.62,42.62,38600.0,36.0978,36.1063,36.064,36.064,38600.0
2014-06-17 13:55:00,42.63,42.64,42.63,42.63,53300.0,36.0725,36.0809,36.0725,36.0725,53300.0
2014-06-17 14:00:00,42.63,42.65,42.63,42.64,123700.0,36.0725,36.0894,36.0725,36.0809,123700.0
2014-06-17 14:05:00,42.63,42.65,42.62,42.62,53200.0,36.0725,36.0894,36.064,36.064,53200.0
2014-06-17 14:10:00,42.62,42.63,42.61,42.62,53000.0,36.064,36.0725,36.0555,36.064,53000.0
2014-06-17 14:15:00,42.61,42.62,42.61,42.61,35700.0,36.0555,36.064,36.0555,36.0555,35700.0
2014-06-17 14:20:00,42.62,42.66,42.61,42.62,119700.0,36.064,36.0978,36.0555,36.064,119700.0
2014-06-17 14:25:00,42.62,42.62,42.58,42.58,171700.0,36.064,36.064,36.0301,36.0301,171700.0
2014-06-17 14:30:00,42.58,42.59,42.55,42.56,89400.0,36.0301,36.0386,36.0048,36.0132,89400.0
2014-06-17 14:35:00,42.56,42.56,42.54,42.54,55000.0,36.0132,36.0132,35.9963,35.9963,55000.0
2014-06-17 14:40:00,42.55,42.55,42.52,42.55,73400.0,36.0048,36.0048,35.9794,36.0048,73400.0
2014-06-17 14:45:00,42.55,42.55,42.52,42.52,46900.0,36.0048,36.0048,35.9794,35.9794,46900.0
2014-06-17 14:50:00,42.52,42.54,42.52,42.52,75600.0,35.9794,35.9963,35.9794,35.9794,75600.0
2014-06-17 14:55:00,42.52,42.54,42.51,42.54,55200.0,35.9794,35.9963,35.9709,35.9963,55200.0
2014-06-17 15:00:00,42.53,42.55,42.53,42.53,51600.0,35.9878,36.0048,35.9878,35.9878,51600.0
2014-06-17 15:05:00,42.54,42.54,42.47,42.47,82400.0,35.9963,35.9963,35.9371,35.9371,82400.0
2014-06-17 15:10:00,42.48,42.49,42.41,42.41,165300.0,35.9455,35.954,35.8863,35.8863,165300.0
2014-06-17 15:15:00,42.41,42.48,42.41,42.44,196400.0,35.8863,35.9455,35.8863,35.9117,196400.0
2014-06-17 15:20:00,42.44,42.45,42.41,42.41,187400.0,35.9117,35.9201,35.8863,35.8863,187400.0
2014-06-17 15:25:00,42.41,42.42,42.38,42.41,194300.0,35.8863,35.8948,35.8609,35.8863,194300.0
2014-06-17 15:30:00,42.41,42.42,42.38,42.41,239400.0,35.8863,35.8948,35.8609,35.8863,239400.0
2014-06-17 15:35:00,42.41,42.41,42.34,42.35,312700.0,35.8863,35.8863,35.8271,35.8355,312700.0
2014-06-17 15:40:00,42.35,42.43,42.35,42.41,587600.0,35.8355,35.9032,35.8355,35.8863,587600.0
2014-06-17 15:45:00,42.4,42.41,42.33,42.34,401800.0,35.8778,35.8863,35.8186,35.8271,401800.0
2014-06-17 15:50:00,42.34,42.39,42.32,42.34,576100.0,35.8271,35.8694,35.8101,35.8271,576100.0
2014-06-17 15:55:00,42.34,42.36,42.31,42.35,1218700.0,35.8271,35.844,35.8017,35.8355,1218700.0
2014-06-18 09:30:00,42.32,42.53,42.32,42.53,283400.0,35.8101,35.9878,35.8101,35.9878,283400.0
2014-06-18 09:35:00,42.5,42.51,42.39,42.42,230800.0,35.9625,35.9709,35.8694,35.8948,230800.0
2014-06-18 09:40:00,42.43,42.46,42.39,42.43,166700.0,35.9032,35.9286,35.8694,35.9032,166700.0
2014-06-18 09:45:00,42.43,42.43,42.34,42.4,220500.0,35.9032,35.9032,35.8271,35.8778,220500.0
2014-06-18 09:50:00,42.4,42.43,42.33,42.35,266200.0,35.8778,35.9032,35.8186,35.8355,266200.0
2014-06-18 09:55:00,42.35,42.41,42.3,42.38,207000.0,35.8355,35.8863,35.7932,35.8609,207000.0
2014-06-18 10:00:00,42.39,42.52,42.39,42.5,126400.0,35.8694,35.9794,35.8694,35.9625,126400.0
2014-06-18 10:05:00,42.51,42.53,42.43,42.47,159800.0,35.9709,35.9878,35.9032,35.9371,159800.0
2014-06-18 10:10:00,42.47,42.54,42.47,42.51,266900.0,35.9371,35.9963,35.9371,35.9709,266900.0
2014-06-18 10:15:00,42.51,42.56,42.51,42.55,107300.0,35.9709,36.0132,35.9709,36.0048,107300.0
2014-06-18 10:20:00,42.54,42.59,42.54,42.58,132900.0,35.9963,36.0386,35.9963,36.0301,132900.0
2014-06-18 10:25:00,42.59,42.69,42.58,42.69,101500.0,36.0386,36.1232,36.0301,36.1232,101500.0
2014-06-18 10:30:00,42.69,42.7,42.64,42.66,122800.0,36.1232,36.1317,36.0809,36.0978,122800.0
2014-06-18 10:35:00,42.67,42.7,42.6,42.61,203800.0,36.1063,36.1317,36.0471,36.0555,203800.0
2014-06-18 10:40:00,42.6,42.6,42.54,42.57,93400.0,36.0471,36.0471,35.9963,36.0217,93400.0
2014-06-18 10:45:00,42.57,42.57,42.5,42.53,69200.0,36.0217,36.0217,35.9625,35.9878,69200.0
2014-06-18 10:50:00,42.54,42.59,42.52,42.52,126600.0,35.9963,36.0386,35.9794,35.9794,126600.0
2014-06-18 10:55:00,42.53,42.54,42.39,42.4,83700.0,35.9878,35.9963,35.8694,35.8778,83700.0
2014-06-18 11:00:00,42.39,42.43,42.35,42.42,159300.0,35.8694,35.9032,35.8355,35.8948,159300.0
2014-06-18 11:05:00,42.42,42.44,42.39,42.39,74500.0,35.8948,35.9117,35.8694,35.8694,74500.0
2014-06-18 11:10:00,42.4,42.48,42.4,42.47,74800.0,35.8778,35.9455,35.8778,35.9371,74800.0
2014-06-18 11:15:00,42.48,42.54,42.47,42.52,76000.0,35.9455,35.9963,35.9371,35.9794,76000.0
2014-06-18 11:20:00,42.52,42.53,42.5,42.52,52400.0,35.9794,35.9878,35.9625,35.9794,52400.0
2014-06-18 11:25:00,42.52,42.54,42.5,42.52,150500.0,35.9794,35.9963,35.9625,35.9794,150500.0
2014-06-18 11:30:00,42.51,42.54,42.5,42.5,58800.0,35.9709,35.9963,35.9625,35.9625,58800.0
2014-06-18 11:35:00,42.51,42.56,42.51,42.55,81100.0,35.9709,36.0132,35.9709,36.0048,81100.0
2014-06-18 11:40:00,42.55,42.6,42.55,42.59,84400.0,36.0048,36.0471,36.0048,36.0386,84400.0
2014-06-18 11:45:00,42.59,42.59,42.53,42.53,38700.0,36.0386,36.0386,35.9878,35.9878,38700.0
2014-06-18 11:50:00,42.54,42.54,42.5,42.5,29200.0,35.9963,35.9963,35.9625,35.9625,29200.0
2014-06-18 11:55:00,42.5,42.51,42.48,42.48,35100.0,35.9625,35.9709,35.9455,35.9455,35100.0
2014-06-18 12:00:00,42.48,42.49,42.44,42.45,47800.0,35.9455,35.954,35.9117,35.9201,47800.0
2014-06-18 12:05:00,42.45,42.47,42.44,42.45,49900.0,35.9201,35.9371,35.9117,35.9201,49900.0
2014-06-18 12:10:00,42.44,42.49,42.44,42.48,41200.0,35.9117,35.954,35.9117,35.9455,41200.0
2014-06-18 12:15:00,42.48,42.49,42.47,42.47,61700.0,35.9455,35.954,35.9371,35.9371,61700.0
2014-06-18 12:20:00,42.47,42.48,42.45,42.45,47600.0,35.9371,35.9455,35.9201,35.9201,47600.0
2014-06-18 12:25:00,42.45,42.46,42.43,42.44,54300.0,35.9201,35.9286,35.9032,35.9117,54300.0
2014-06-18 12:30:00,42.43,42.44,42.41,42.43,58400.0,35.9032,35.9117,35.8863,35.9032,58400.0
2014-06-18 12:35:00,42.43,42.47,42.43,42.46,24900.0,35.9032,35.9371,35.9032,35.9286,24900.0
2014-06-18 12:40:00,42.47,42.51,42.46,42.5,62500.0,35.9371,35.9709,35.9286,35.9625,62500.0
2014-06-18 12:45:00,42.51,42.51,42.49,42.49,30500.0,35.9709,35.9709,35.954,35.954,30500.0
2014-06-18 12:50:00,42.49,42.54,42.49,42.54,55100.0,35.954,35.9963,35.954,35.9963,55100.0
2014-06-18 12:55:00,42.54,42.57,42.53,42.57,51000.0,35.9963,36.0217,35.9878,36.0217,51000.0
2014-06-18 13:00:00,42.56,42.57,42.55,42.55,52500.0,36.0132,36.0217,36.0048,36.0048,52500.0
2014-06-18 13:05:00,42.55,42.56,42.55,42.55,30300.0,36.0048,36.0132,36.0048,36.0048,30300.0
2014-06-18 13:10:00,42.55,42.56,42.54,42.54,51500.0,36.0048,36.0132,35.9963,35.9963,51500.0
2014-06-18 13:15:00,42.54,42.55,42.52,42.53,51800.0,35.9963,36.0048,35.9794,35.9878,51800.0
2014-06-18 13:20:00,42.52,42.54,42.52,42.54,105900.0,35.9794,35.9963,35.9794,35.9963,105900.0
2014-06-18 13:25:00,42.54,42.54,42.5,42.5,44200.0,35.9963,35.9963,35.9625,35.9625,44200.0
2014-06-18 13:30:00,42.5,42.51,42.42,42.43,44500.0,35.9625,35.9709,35.8948,35.9032,44500.0
2014-06-18 13:35:00,42.43,42.44,42.41,42.42,64500.0,35.9032,35.9117,35.8863,35.8948,64500.0
2014-06-18 13:40:00,42.42,42.44,42.41,42.43,54100.0,35.8948,35.9117,35.8863,35.9032,54100.0
2014-06-18 13:45:00,42.43,42.45,42.42,42.45,18200.0,35.9032,35.9201,35.8948,35.9201,18200.0
2014-06-18 13:50:00,42.44,42.5,42.44,42.48,125000.0,35.9117,35.9625,35.9117,35.9455,125000.0
2014-06-18 13:55:00,42.48,42.48,42.42,42.44,68400.0,35.9455,35.9455,35.8948,35.9117,68400.0
2014-06-18 14:00:00,42.43,42.58,42.37,42.51,329000.0,35.9032,36.0301,35.8525,35.9709,329000.0
2014-06-18 14:05:00,42.5,42.51,42.41,42.51,95100.0,35.9625,35.9709,35.8863,35.9709,95100.0
2014-06-18 14:10:00,42.5,42.58,42.5,42.58,87700.0,35.9625,36.0301,35.9625,36.0301,87700.0
2014-06-18 14:15:00,42.58,42.62,42.58,42.62,126900.0,36.0301,36.064,36.0301,36.064,126900.0
2014-06-18 14:20:00,42.62,42.66,42.6,42.62,105000.0,36.064,36.0978,36.0471,36.064,105000.0
2014-06-18 14:25:00,42.63,42.68,42.62,42.67,93500.0,36.0725,36.1148,36.064,36.1063,93500.0
2014-06-18 14:30:00,42.67,42.72,42.63,42.63,148900.0,36.1063,36.1486,36.0725,36.0725,148900.0
2014-06-18 14:35:00,42.64,42.67,42.61,42.63,99400.0,36.0809,36.1063,36.0555,36.0725,99400.0
2014-06-18 14:40:00,42.63,42.64,42.58,42.59,137400.0,36.0725,36.0809,36.0301,36.0386,137400.0
2014-06-18 14:45:00,42.59,42.63,42.58,42.63,78500.0,36.0386,36.0725,36.0301,36.0725,78500.0
2014-06-18 14:50:00,42.64,42.7,42.63,42.67,173800.0,36.0809,36.1317,36.0725,36.1063,173800.0
2014-06-18 14:55:00,42.67,42.72,42.66,42.7,105800.0,36.1063,36.1486,36.0978,36.1317,105800.0
2014-06-18 15:00:00,42.69,42.74,42.69,42.72,89000.0,36.1232,36.1655,36.1232,36.1486,89000.0
2014-06-18 15:05:00,42.72,42.75,42.71,42.74,156100.0,36.1486,36.174,36.1402,36.1655,156100.0
2014-06-18 15:10:00,42.74,42.76,42.68,42.68,126900.0,36.1655,36.1825,36.1148,36.1148,126900.0
2014-06-18 15:15:00,42.69,42.77,42.68,42.75,185700.0,36.1232,36.1909,36.1148,36.174,185700.0
2014-06-18 15:20:00,42.75,42.77,42.7,42.72,105600.0,36.174,36.1909,36.1317,36.1486,105600.0
2014-06-18 15:25:00,42.72,42.73,42.68,42.71,146000.0,36.1486,36.1571,36.1148,36.1402,146000.0
2014-06-18 15:30:00,42.71,42.74,42.7,42.74,149400.0,36.1402,36.1655,36.1317,36.1655,149400.0
2014-06-18 15:35:00,42.74,42.76,42.73,42.75,98800.0,36.1655,36.1825,36.1571,36.174,98800.0
2014-06-18 15:40:00,42.75,42.83,42.74,42.82,206600.0,36.174,36.2417,36.1655,36.2332,206600.0
2014-06-18 15:45:00,42.82,42.86,42.82,42.84,280500.0,36.2332,36.2671,36.2332,36.2502,280500.0
2014-06-18 15:50:00,42.85,42.85,42.81,42.82,227500.0,36.2586,36.2586,36.2248,36.2332,227500.0
2014-06-18 15:55:00,42.82,42.83,42.8,42.82,469300.0,36.2332,36.2417,36.2163,36.2332,469300.0
2014-06-19 09:30:00,42.97,43.08,42.75,42.76,1012800.0,36.3602,36.4532,36.174,36.1825,1012800.0
2014-06-19 09:35:00,42.77,42.97,42.76,42.86,476800.0,36.1909,36.3602,36.1825,36.2671,476800.0
2014-06-19 09:40:00,42.86,43.19,42.86,43.14,446900.0,36.2671,36.5463,36.2671,36.504,446900.0
2014-06-19 09:45:00,43.15,43.19,43.07,43.15,363400.0,36.5125,36.5463,36.4448,36.5125,363400.0
2014-06-19 09:50:00,43.15,43.19,43.06,43.1,312100.0,36.5125,36.5463,36.4363,36.4702,312100.0
2014-06-19 09:55:00,43.1,43.1,42.89,42.94,343600.0,36.4702,36.4702,36.2925,36.3348,343600.0
2014-06-19 10:00:00,42.95,42.98,42.9,42.94,207000.0,36.3432,36.3686,36.3009,36.3348,207000.0
2014-06-19 10:05:00,42.95,42.97,42.93,42.94,230000.0,36.3432,36.3602,36.3263,36.3348,230000.0
2014-06-19 10:10:00,42.93,42.98,42.92,42.97,129300.0,36.3263,36.3686,36.3178,36.3602,129300.0
2014-06-19 10:15:00,42.97,42.98,42.92,42.93,142700.0,36.3602,36.3686,36.3178,36.3263,142700.0
2014-06-19 10:20:00,42.93,42.94,42.88,42.89,110000.0,36.3263,36.3348,36.284,36.2925,110000.0
2014-06-19 10:25:00,42.89,42.9,42.88,42.9,166600.0,36.2925,36.3009,36.284,36.3009,166600.0
2014-06-19 10:30:00,42.89,42.91,42.88,42.88,195600.0,36.2925,36.3094,36.284,36.284,195600.0
2014-06-19 10:35:00,42.88,42.9,42.87,42.88,144300.0,36.284,36.3009,36.2755,36.284,144300.0
2014-06-19 10:40:00,42.89,42.9,42.86,42.87,210800.0,36.2925,36.3009,36.2671,36.2755,210800.0
2014-06-19 10:45:00,42.87,42.87,42.83,42.86,94300.0,36.2755,36.2755,36.2417,36.2671,94300.0
2014-06-19 10:50:00,42.87,42.88,42.81,42.82,128600.0,36.2755,36.284,36.2248,36.2332,128600.0
2014-06-19 10:55:00,42.82,42.83,42.76,42.79,183400.0,36.2332,36.2417,36.1825,36.2078,183400.0
2014-06-19 11:00:00,42.78,42.81,42.77,42.8,198300.0,36.1994,36.2248,36.1909,36.2163,198300.0
2014-06-19 11:05:00,42.8,42.81,42.66,42.68,207400.0,36.2163,36.2248,36.0978,36.1148,207400.0
2014-06-19 11:10:00,42.68,42.73,42.68,42.72,264400.0,36.1148,36.1571,36.1148,36.1486,264400.0
2014-06-19 11:15:00,42.72,42.79,42.71,42.79,130300.0,36.1486,36.2078,36.1402,36.2078,130300.0
2014-06-19 11:20:00,42.78,42.79,42.68,42.68,123100.0,36.1994,36.2078,36.1148,36.1148,123100.0
2014-06-19 11:25:00,42.68,42.71,42.67,42.69,126500.0,36.1148,36.1402,36.1063,36.1232,126500.0
2014-06-19 11:30:00,42.68,42.69,42.68,42.68,42000.0,36.1148,36.1232,36.1148,36.1148,42000.0
2014-06-19 11:35:00,42.68,42.72,42.68,42.72,108100.0,36.1148,36.1486,36.1148,36.1486,108100.0
2014-06-19 11:40:00,42.72,42.76,42.71,42.76,146500.0,36.1486,36.1825,36.1402,36.1825,146500.0
2014-06-19 11:45:00,42.75,42.79,42.75,42.79,145500.0,36.174,36.2078,36.174,36.2078,145500.0
2014-06-19 11:50:00,42.79,42.79,42.77,42.78,124000.0,36.2078,36.2078,36.1909,36.1994,124000.0
2014-06-19 11:55:00,42.78,42.83,42.77,42.82,170100.0,36.1994,36.2417,36.1909,36.2332,170100.0
2014-06-19 12:00:00,42.82,42.88,42.78,42.85,181500.0,36.2332,36.284,36.1994,36.2586,181500.0
2014-06-19 12:05:00,42.84,42.85,42.84,42.84,38500.0,36.2502,36.2586,36.2502,36.2502,38500.0
2014-06-19 12:10:00,42.84,42.85,42.8,42.8,43000.0,36.2502,36.2586,36.2163,36.2163,43000.0
2014-06-19 12:15:00,42.8,42.82,42.79,42.79,56600.0,36.2163,36.2332,36.2078,36.2078,56600.0
2014-06-19 12:20:00,42.79,42.8,42.79,42.79,46200.0,36.2078,36.2163,36.2078,36.2078,46200.0
2014-06-19 12:25:00,42.79,42.8,42.75,42.75,77100.0,36.2078,36.2163,36.174,36.174,77100.0
2014-06-19 12:30:00,42.75,42.76,42.67,42.69,225800.0,36.174,36.1825,36.1063,36.1232,225800.0
2014-06-19 12:35:00,42.69,42.7,42.68,42.69,93600.0,36.1232,36.1317,36.1148,36.1232,93600.0
2014-06-19 12:40:00,42.7,42.7,42.69,42.69,26400.0,36.1317,36.1317,36.1232,36.1232,26400.0
2014-06-19 12:45:00,42.69,42.7,42.68,42.7,52300.0,36.1232,36.1317,36.1148,36.1317,52300.0
2014-06-19 12:50:00,42.69,42.7,42.67,42.67,195300.0,36.1232,36.1317,36.1063,36.1063,195300.0
2014-06-19 12:55:00,42.68,42.68,42.62,42.66,84500.0,36.1148,36.1148,36.064,36.0978,84500.0
2014-06-19 13:00:00,42.65,42.66,42.57,42.57,217800.0,36.0894,36.0978,36.0217,36.0217,217800.0
2014-06-19 13:05:00,42.57,42.59,42.54,42.55,236000.0,36.0217,36.0386,35.9963,36.0048,236000.0
2014-06-19 13:10:00,42.55,42.59,42.55,42.56,109400.0,36.0048,36.0386,36.0048,36.0132,109400.0
2014-06-19 13:15:00,42.56,42.58,42.52,42.55,322100.0,36.0132,36.0301,35.9794,36.0048,322100.0
2014-06-19 13:20:00,42.56,42.57,42.51,42.54,197300.0,36.0132,36.0217,35.9709,35.9963,197300.0
2014-06-19 13:25:00,42.54,42.57,42.54,42.57,201800.0,35.9963,36.0217,35.9963,36.0217,201800.0
2014-06-19 13:30:00,42.56,42.63,42.56,42.63,132900.0,36.0132,36.0725,36.0132,36.0725,132900.0
2014-06-19 13:35:00,42.63,42.69,42.62,42.64,226300.0,36.0725,36.1232,36.064,36.0809,226300.0
2014-06-19 13:40:00,42.64,42.67,42.61,42.62,134300.0,36.0809,36.1063,36.0555,36.064,134300.0
2014-06-19 13:45:00,42.62,42.65,42.61,42.65,95500.0,36.064,36.0894,36.0555,36.0894,95500.0
2014-06-19 13:50:00,42.65,42.65,42.59,42.59,70300.0,36.0894,36.0894,36.0386,36.0386,70300.0
2014-06-19 13:55:00,42.59,42.6,42.54,42.57,166400.0,36.0386,36.0471,35.9963,36.0217,166400.0
2014-06-19 14:00:00,42.57,42.57,42.54,42.55,93600.0,36.0217,36.0217,35.9963,36.0048,93600.0
2014-06-19 14:05:00,42.55,42.56,42.52,42.54,159400.0,36.0048,36.0132,35.9794,35.9963,159400.0
2014-06-19 14:10:00,42.55,42.57,42.52,42.57,156800.0,36.0048,36.0217,35.9794,36.0217,156800.0
2014-06-19 14:15:00,42.57,42.62,42.56,42.62,91000.0,36.0217,36.064,36.0132,36.064,91000.0
2014-06-19 14:20:00,42.62,42.65,42.61,42.63,108800.0,36.064,36.0894,36.0555,36.0725,108800.0
2014-06-19 14:25:00,42.63,42.63,42.61,42.61,60600.0,36.0725,36.0725,36.0555,36.0555,60600.0
2014-06-19 14:30:00,42.61,42.61,42.53,42.53,178700.0,36.0555,36.0555,35.9878,35.9878,178700.0
2014-06-19 14:35:00,42.53,42.55,42.52,42.52,128300.0,35.9878,36.0048,35.9794,35.9794,128300.0
2014-06-19 14:40:00,42.52,42.53,42.49,42.49,248100.0,35.9794,35.9878,35.954,35.954,248100.0
2014-06-19 14:45:00,42.5,42.55,42.49,42.52,265700.0,35.9625,36.0048,35.954,35.9794,265700.0
2014-06-19 14:50:00,42.53,42.54,42.5,42.54,197700.0,35.9878,35.9963,35.9625,35.9963,197700.0
2014-06-19 14:55:00,42.53,42.55,42.53,42.55,97600.0,35.9878,36.0048,35.9878,36.0048,97600.0
2014-06-19 15:00:00,42.55,42.56,42.53,42.54,186500.0,36.0048,36.0132,35.9878,35.9963,186500.0
2014-06-19 15:05:00,42.55,42.58,42.54,42.58,132900.0,36.0048,36.0301,35.9963,36.0301,132900.0
2014-06-19 15:10:00,42.58,42.6,42.57,42.59,204900.0,36.0301,36.0471,36.0217,36.0386,204900.0
2014-06-19 15:15:00,42.59,42.6,42.54,42.55,208500.0,36.0386,36.0471,35.9963,36.0048,208500.0
2014-06-19 15:20:00,42.54,42.55,42.54,42.54,335600.0,35.9963,36.0048,35.9963,35.9963,335600.0
2014-06-19 15:25:00,42.55,42.55,42.53,42.54,234600.0,36.0048,36.0048,35.9878,35.9963,234600.0
2014-06-19 15:30:00,42.54,42.55,42.5,42.51,379600.0,35.9963,36.0048,35.9625,35.9709,379600.0
2014-06-19 15:35:00,42.51,42.52,42.46,42.48,1066100.0,35.9709,35.9794,35.9286,35.9455,1066100.0
2014-06-19 15:40:00,42.47,42.49,42.43,42.48,561300.0,35.9371,35.954,35.9032,35.9455,561300.0
2014-06-19 15:45:00,42.48,42.49,42.46,42.46,534900.0,35.9455,35.954,35.9286,35.9286,534900.0
2014-06-19 15:50:00,42.47,42.47,42.43,42.44,814900.0,35.9371,35.9371,35.9032,35.9117,814900.0
2014-06-19 15:55:00,42.43,42.57,42.43,42.51,1596900.0,35.9032,36.0217,35.9032,35.9709,1596900.0
2014-06-20 09:30:00,40.26,40.5,40.05,40.39,6901000.0,34.067,34.2701,33.8893,34.177,6901000.0
2014-06-20 09:35:00,40.39,40.69,40.38,40.65,3100200.0,34.177,34.4309,34.1686,34.397,3100200.0
2014-06-20 09:40:00,40.64,40.75,40.51,40.51,2371500.0,34.3886,34.4816,34.2786,34.2786,2371500.0
2014-06-20 09:45:00,40.52,40.63,40.37,40.58,1844700.0,34.287,34.3801,34.1601,34.3378,1844700.0
2014-06-20 09:50:00,40.57,40.64,40.45,40.46,1035100.0,34.3293,34.3886,34.2278,34.2363,1035100.0
2014-06-20 09:55:00,40.47,40.48,40.2,40.24,1672800.0,34.2447,34.2532,34.0163,34.0501,1672800.0
2014-06-20 10:00:00,40.23,40.34,40.18,40.31,1426000.0,34.0416,34.1347,33.9993,34.1093,1426000.0
2014-06-20 10:05:00,40.32,40.43,40.24,40.36,555800.0,34.1178,34.2109,34.0501,34.1516,555800.0
2014-06-20 10:10:00,40.36,40.39,40.23,40.23,741200.0,34.1516,34.177,34.0416,34.0416,741200.0
2014-06-20 10:15:00,40.23,40.23,40.07,40.08,1862300.0,34.0416,34.0416,33.9062,33.9147,1862300.0
2014-06-20 10:20:00,40.08,40.12,40.07,40.09,1295400.0,33.9147,33.9486,33.9062,33.9232,1295400.0
2014-06-20 10:25:00,40.09,40.1,40.0,40.03,1662800.0,33.9232,33.9316,33.847,33.8724,1662800.0
2014-06-20 10:30:00,40.04,40.09,39.98,39.99,959400.0,33.8809,33.9232,33.8301,33.8386,959400.0
2014-06-20 10:35:00,39.99,40.07,39.96,39.97,1204600.0,33.8386,33.9062,33.8132,33.8216,1204600.0
2014-06-20 10:40:00,39.97,40.0,39.95,39.99,614000.0,33.8216,33.847,33.8047,33.8386,614000.0
2014-06-20 10:45:00,39.99,40.01,39.93,39.96,699300.0,33.8386,33.8555,33.7878,33.8132,699300.0
2014-06-20 10:50:00,39.96,40.01,39.95,40.01,416700.0,33.8132,33.8555,33.8047,33.8555,416700.0
2014-06-20 10:55:00,40.01,40.09,40.01,40.07,561500.0,33.8555,33.9232,33.8555,33.9062,561500.0
2014-06-20 11:00:00,40.07,40.1,40.01,40.02,408800.0,33.9062,33.9316,33.8555,33.8639,408800.0
2014-06-20 11:05:00,40.02,40.07,40.02,40.07,1218900.0,33.8639,33.9062,33.8639,33.9062,1218900.0
2014-06-20 11:10:00,40.07,40.13,40.07,40.11,580400.0,33.9062,33.957,33.9062,33.9401,580400.0
2014-06-20 11:15:00,40.12,40.2,40.11,40.2,677500.0,33.9486,34.0163,33.9401,34.0163,677500.0
2014-06-20 11:20:00,40.2,40.2,40.11,40.13,401400.0,34.0163,34.0163,33.9401,33.957,401400.0
2014-06-20 11:25:00,40.13,40.13,40.09,40.1,354900.0,33.957,33.957,33.9232,33.9316,354900.0
2014-06-20 11:30:00,40.1,40.12,40.09,40.11,292000.0,33.9316,33.9486,33.9232,33.9401,292000.0
2014-06-20 11:35:00,40.12,40.12,40.08,40.1,379400.0,33.9486,33.9486,33.9147,33.9316,379400.0
2014-06-20 11:40:00,40.1,40.25,40.1,40.25,421200.0,33.9316,34.0586,33.9316,34.0586,421200.0
2014-06-20 11:45:00,40.25,40.34,40.24,40.31,634600.0,34.0586,34.1347,34.0501,34.1093,634600.0
2014-06-20 11:50:00,40.31,40.33,40.24,40.25,571400.0,34.1093,34.1263,34.0501,34.0586,571400.0
2014-06-20 11:55:00,40.24,40.33,40.21,40.32,386300.0,34.0501,34.1263,34.0247,34.1178,386300.0
2014-06-20 12:00:00,40.32,40.32,40.24,40.27,390900.0,34.1178,34.1178,34.0501,34.0755,390900.0
2014-06-20 12:05:00,40.27,40.3,40.22,40.3,364600.0,34.0755,34.1009,34.0332,34.1009,364600.0
2014-06-20 12:10:00,40.3,40.34,40.29,40.33,354300.0,34.1009,34.1347,34.0924,34.1263,354300.0
2014-06-20 12:15:00,40.33,40.38,40.27,40.3,273700.0,34.1263,34.1686,34.0755,34.1009,273700.0
2014-06-20 12:20:00,40.3,40.36,40.29,40.36,332600.0,34.1009,34.1516,34.0924,34.1516,332600.0
2014-06-20 12:25:00,40.36,40.46,40.35,40.44,635200.0,34.1516,34.2363,34.1432,34.2193,635200.0
2014-06-20 12:30:00,40.42,40.51,40.41,40.51,1023200.0,34.2024,34.2786,34.1939,34.2786,1023200.0
2014-06-20 12:35:00,40.51,40.55,40.46,40.48,418100.0,34.2786,34.3124,34.2363,34.2532,418100.0
2014-06-20 12:40:00,40.48,40.55,40.47,40.52,369400.0,34.2532,34.3124,34.2447,34.287,369400.0
2014-06-20 12:45:00,40.52,40.55,40.5,40.52,339300.0,34.287,34.3124,34.2701,34.287,339300.0
2014-06-20 12:50:00,40.52,40.6,40.51,40.6,423600.0,34.287,34.3547,34.2786,34.3547,423600.0
2014-06-20 12:55:00,40.6,40.63,40.59,40.62,261900.0,34.3547,34.3801,34.3463,34.3716,261900.0
2014-06-20 13:00:00,40.62,40.63,40.59,40.6,346200.0,34.3716,34.3801,34.3463,34.3547,346200.0
2014-06-20 13:05:00,40.59,40.62,40.56,40.6,318400.0,34.3463,34.3716,34.3209,34.3547,318400.0
2014-06-20 13:10:00,40.6,40.61,40.59,40.6,202900.0,34.3547,34.3632,34.3463,34.3547,202900.0
2014-06-20 13:15:00,40.6,40.65,40.6,40.65,276200.0,34.3547,34.397,34.3547,34.397,276200.0
2014-06-20 13:20:00,40.65,40.7,40.64,40.69,317700.0,34.397,34.4393,34.3886,34.4309,317700.0
2014-06-20 13:25:00,40.69,40.84,40.69,40.81,665200.0,34.4309,34.5578,34.4309,34.5324,665200.0
2014-06-20 13:30:00,40.81,40.82,40.65,40.68,509500.0,34.5324,34.5409,34.397,34.4224,509500.0
2014-06-20 13:35:00,40.68,40.7,40.65,40.68,163700.0,34.4224,34.4393,34.397,34.4224,163700.0
2014-06-20 13:40:00,40.68,40.71,40.66,40.67,285400.0,34.4224,34.4478,34.4055,34.414,285400.0
2014-06-20 13:45:00,40.66,40.75,40.66,40.74,194000.0,34.4055,34.4816,34.4055,34.4732,194000.0
2014-06-20 13:50:00,40.73,40.88,40.73,40.81,346600.0,34.4647,34.5917,34.4647,34.5324,346600.0
2014-06-20 13:55:00,40.82,40.83,40.73,40.76,252800.0,34.5409,34.5493,34.4647,34.4901,252800.0
2014-06-20 14:00:00,40.76,40.79,40.73,40.75,234400.0,34.4901,34.5155,34.4647,34.4816,234400.0
2014-06-20 14:05:00,40.75,40.76,40.68,40.69,250100.0,34.4816,34.4901,34.4224,34.4309,250100.0
2014-06-20 14:10:00,40.7,40.78,40.69,40.77,232200.0,34.4393,34.507,34.4309,34.4986,232200.0
2014-06-20 14:15:00,40.78,40.84,40.77,40.82,219400.0,34.507,34.5578,34.4986,34.5409,219400.0
2014-06-20 14:20:00,40.83,40.83,40.76,40.77,314700.0,34.5493,34.5493,34.4901,34.4986,314700.0
2014-06-20 14:25:00,40.77,40.78,40.68,40.7,279100.0,34.4986,34.507,34.4224,34.4393,279100.0
2014-06-20 14:30:00,40.7,40.74,40.69,40.69,281800.0,34.4393,34.4732,34.4309,34.4309,281800.0
2014-06-20 14:35:00,40.69,40.77,40.69,40.74,219100.0,34.4309,34.4986,34.4309,34.4732,219100.0
2014-06-20 14:40:00,40.75,40.8,40.71,40.79,252600.0,34.4816,34.524,34.4478,34.5155,252600.0
2014-06-20 14:45:00,40.79,40.88,40.78,40.88,264700.0,34.5155,34.5917,34.507,34.5917,264700.0
2014-06-20 14:50:00,40.88,40.88,40.85,40.88,283000.0,34.5917,34.5917,34.5663,34.5917,283000.0
2014-06-20 14:55:00,40.88,40.89,40.77,40.77,350400.0,34.5917,34.6001,34.4986,34.4986,350400.0
2014-06-20 15:00:00,40.78,40.79,40.69,40.71,302600.0,34.507,34.5155,34.4309,34.4478,302600.0
2014-06-20 15:05:00,40.72,40.73,40.69,40.69,306000.0,34.4563,34.4647,34.4309,34.4309,306000.0
2014-06-20 15:10:00,40.69,40.77,40.69,40.75,305500.0,34.4309,34.4986,34.4309,34.4816,305500.0
2014-06-20 15:15:00,40.75,40.79,40.74,40.75,324300.0,34.4816,34.5155,34.4732,34.4816,324300.0
2014-06-20 15:20:00,40.74,40.79,40.74,40.78,247200.0,34.4732,34.5155,34.4732,34.507,247200.0
2014-06-20 15:25:00,40.78,40.82,40.75,40.79,494100.0,34.507,34.5409,34.4816,34.5155,494100.0
2014-06-20 15:30:00,40.8,40.9,40.79,40.86,590500.0,34.524,34.6086,34.5155,34.5747,590500.0
2014-06-20 15:35:00,40.86,40.9,40.83,40.87,693700.0,34.5747,34.6086,34.5493,34.5832,693700.0
2014-06-20 15:40:00,40.88,40.94,40.86,40.9,723900.0,34.5917,34.6424,34.5747,34.6086,723900.0
2014-06-20 15:45:00,40.9,40.91,40.86,40.89,690700.0,34.6086,34.617,34.5747,34.6001,690700.0
2014-06-20 15:50:00,40.89,40.89,40.85,40.87,970300.0,34.6001,34.6001,34.5663,34.5832,970300.0
2014-06-20 15:55:00,40.87,40.87,40.82,40.85,1864400.0,34.5832,34.5832,34.5409,34.5663,1864400.0
2014-06-23 09:30:00,40.93,41.05,40.75,40.99,859300.0,34.634,34.7355,34.4816,34.6847,859300.0
2014-06-23 09:35:00,40.99,41.05,40.87,41.0,480300.0,34.6847,34.7355,34.5832,34.6932,480300.0
2014-06-23 09:40:00,41.0,41.19,41.0,41.16,427900.0,34.6932,34.854,34.6932,34.8286,427900.0
2014-06-23 09:45:00,41.17,41.21,40.92,40.94,611100.0,34.837,34.8709,34.6255,34.6424,611100.0
2014-06-23 09:50:00,40.95,40.98,40.89,40.96,297600.0,34.6509,34.6763,34.6001,34.6593,297600.0
2014-06-23 09:55:00,40.96,41.06,40.94,41.04,324300.0,34.6593,34.744,34.6424,34.727,324300.0
2014-06-23 10:00:00,41.04,41.16,41.04,41.11,245400.0,34.727,34.8286,34.727,34.7863,245400.0
2014-06-23 10:05:00,41.11,41.15,41.11,41.14,187100.0,34.7863,34.8201,34.7863,34.8117,187100.0
2014-06-23 10:10:00,41.14,41.26,41.14,41.26,406700.0,34.8117,34.9132,34.8117,34.9132,406700.0
2014-06-23 10:15:00,41.26,41.28,41.22,41.26,205700.0,34.9132,34.9301,34.8794,34.9132,205700.0
2014-06-23 10:20:00,41.26,41.3,41.22,41.3,219500.0,34.9132,34.947,34.8794,34.947,219500.0
2014-06-23 10:25:00,41.31,41.33,41.26,41.33,364000.0,34.9555,34.9724,34.9132,34.9724,364000.0
2014-06-23 10:30:00,41.33,41.33,41.25,41.27,539000.0,34.9724,34.9724,34.9047,34.9217,539000.0
2014-06-23 10:35:00,41.27,41.27,41.2,41.2,225100.0,34.9217,34.9217,34.8624,34.8624,225100.0
2014-06-23 10:40:00,41.21,41.21,41.09,41.09,253500.0,34.8709,34.8709,34.7693,34.7693,253500.0
2014-06-23 10:45:00,41.09,41.13,41.05,41.1,238100.0,34.7693,34.8032,34.7355,34.7778,238100.0
2014-06-23 10:50:00,41.1,41.12,41.04,41.06,361400.0,34.7778,34.7947,34.727,34.744,361400.0
2014-06-23 10:55:00,41.06,41.12,41.05,41.12,257400.0,34.744,34.7947,34.7355,34.7947,257400.0
2014-06-23 11:00:00,41.12,41.13,41.07,41.08,151300.0,34.7947,34.8032,34.7524,34.7609,151300.0
2014-06-23 11:05:00,41.07,41.08,41.02,41.07,259900.0,34.7524,34.7609,34.7101,34.7524,259900.0
2014-06-23 11:10:00,41.06,41.09,41.06,41.07,190600.0,34.744,34.7693,34.744,34.7524,190600.0
2014-06-23 11:15:00,41.07,41.12,41.06,41.1,137100.0,34.7524,34.7947,34.744,34.7778,137100.0
2014-06-23 11:20:00,41.1,41.14,41.08,41.1,159400.0,34.7778,34.8117,34.7609,34.7778,159400.0
2014-06-23 11:25:00,41.11,41.13,41.09,41.09,182100.0,34.7863,34.8032,34.7693,34.7693,182100.0
2014-06-23 11:30:00,41.09,41.1,41.0,41.02,124200.0,34.7693,34.7778,34.6932,34.7101,124200.0
2014-06-23 11:35:00,41.01,41.04,41.01,41.04,175300.0,34.7017,34.727,34.7017,34.727,175300.0
2014-06-23 11:40:00,41.03,41.07,41.01,41.07,172000.0,34.7186,34.7524,34.7017,34.7524,172000.0
2014-06-23 11:45:00,41.06,41.08,41.06,41.08,94800.0,34.744,34.7609,34.744,34.7609,94800.0
2014-06-23 11:50:00,41.08,41.09,41.07,41.08,181300.0,34.7609,34.7693,34.7524,34.7609,181300.0
2014-06-23 11:55:00,41.08,41.09,41.08,41.09,48200.0,34.7609,34.7693,34.7609,34.7693,48200.0
2014-06-23 12:00:00,41.09,41.11,41.08,41.11,93800.0,34.7693,34.7863,34.7609,34.7863,93800.0
2014-06-23 12:05:00,41.11,41.13,41.1,41.11,102700.0,34.7863,34.8032,34.7778,34.7863,102700.0
2014-06-23 12:10:00,41.12,41.12,41.11,41.12,45500.0,34.7947,34.7947,34.7863,34.7947,45500.0
2014-06-23 12:15:00,41.12,41.15,41.11,41.11,170900.0,34.7947,34.8201,34.7863,34.7863,170900.0
2014-06-23 12:20:00,41.11,41.12,41.1,41.12,116100.0,34.7863,34.7947,34.7778,34.7947,116100.0
2014-06-23 12:25:00,41.12,41.16,41.11,41.16,134800.0,34.7947,34.8286,34.7863,34.8286,134800.0
2014-06-23 12:30:00,41.16,41.19,41.1,41.1,203700.0,34.8286,34.854,34.7778,34.7778,203700.0
2014-06-23 12:35:00,41.1,41.11,41.08,41.09,140600.0,34.7778,34.7863,34.7609,34.7693,140600.0
2014-06-23 12:40:00,41.09,41.1,41.09,41.09,78100.0,34.7693,34.7778,34.7693,34.7693,78100.0
2014-06-23 12:45:00,41.1,41.1,41.09,41.09,116100.0,34.7778,34.7778,34.7693,34.7693,116100.0
2014-06-23 12:50:00,41.09,41.1,41.09,41.1,46000.0,34.7693,34.7778,34.7693,34.7778,46000.0
2014-06-23 12:55:00,41.09,41.1,41.07,41.07,192300.0,34.7693,34.7778,34.7524,34.7524,192300.0
2014-06-23 13:00:00,41.07,41.09,41.05,41.09,173300.0,34.7524,34.7693,34.7355,34.7693,173300.0
2014-06-23 13:05:00,41.09,41.14,41.09,41.13,180200.0,34.7693,34.8117,34.7693,34.8032,180200.0
2014-06-23 13:10:00,41.13,41.13,41.06,41.06,129900.0,34.8032,34.8032,34.744,34.744,129900.0
2014-06-23 13:15:00,41.06,41.08,41.03,41.03,82600.0,34.744,34.7609,34.7186,34.7186,82600.0
2014-06-23 13:20:00,41.03,41.05,41.02,41.02,81300.0,34.7186,34.7355,34.7101,34.7101,81300.0
2014-06-23 13:25:00,41.02,41.04,41.02,41.04,63500.0,34.7101,34.727,34.7101,34.727,63500.0
2014-06-23 13:30:00,41.04,41.04,41.02,41.02,135100.0,34.727,34.727,34.7101,34.7101,135100.0
2014-06-23 13:35:00,41.03,41.05,41.02,41.05,92200.0,34.7186,34.7355,34.7101,34.7355,92200.0
2014-06-23 13:40:00,41.05,41.11,41.05,41.11,109400.0,34.7355,34.7863,34.7355,34.7863,109400.0
2014-06-23 13:45:00,41.11,41.11,41.08,41.09,103000.0,34.7863,34.7863,34.7609,34.7693,103000.0
2014-06-23 13:50:00,41.09,41.12,41.09,41.12,68100.0,34.7693,34.7947,34.7693,34.7947,68100.0
2014-06-23 13:55:00,41.11,41.13,41.11,41.13,117000.0,34.7863,34.8032,34.7863,34.8032,117000.0
2014-06-23 14:00:00,41.13,41.14,41.1,41.13,155000.0,34.8032,34.8117,34.7778,34.8032,155000.0
2014-06-23 14:05:00,41.13,41.13,41.1,41.12,85500.0,34.8032,34.8032,34.7778,34.7947,85500.0
2014-06-23 14:10:00,41.12,41.15,41.11,41.13,134100.0,34.7947,34.8201,34.7863,34.8032,134100.0
2014-06-23 14:15:00,41.14,41.14,41.11,41.12,231500.0,34.8117,34.8117,34.7863,34.7947,231500.0
2014-06-23 14:20:00,41.12,41.13,41.11,41.11,70400.0,34.7947,34.8032,34.7863,34.7863,70400.0
2014-06-23 14:25:00,41.12,41.13,41.11,41.12,74300.0,34.7947,34.8032,34.7863,34.7947,74300.0
2014-06-23 14:30:00,41.13,41.13,41.1,41.1,116000.0,34.8032,34.8032,34.7778,34.7778,116000.0
2014-06-23 14:35:00,41.1,41.11,41.05,41.05,129700.0,34.7778,34.7863,34.7355,34.7355,129700.0
2014-06-23 14:40:00,41.06,41.07,41.05,41.06,122700.0,34.744,34.7524,34.7355,34.744,122700.0
2014-06-23 14:45:00,41.07,41.09,41.06,41.09,85600.0,34.7524,34.7693,34.744,34.7693,85600.0
2014-06-23 14:50:00,41.08,41.11,41.08,41.1,89900.0,34.7609,34.7863,34.7609,34.7778,89900.0
2014-06-23 14:55:00,41.1,41.12,41.09,41.1,100600.0,34.7778,34.7947,34.7693,34.7778,100600.0
2014-06-23 15:00:00,41.11,41.11,41.09,41.09,96200.0,34.7863,34.7863,34.7693,34.7693,96200.0
2014-06-23 15:05:00,41.1,41.1,41.08,41.09,57100.0,34.7778,34.7778,34.7609,34.7693,57100.0
2014-06-23 15:10:00,41.08,41.09,41.04,41.05,265300.0,34.7609,34.7693,34.727,34.7355,265300.0
2014-06-23 15:15:00,41.05,41.05,41.04,41.05,65600.0,34.7355,34.7355,34.727,34.7355,65600.0
2014-06-23 15:20:00,41.04,41.05,41.04,41.05,88200.0,34.727,34.7355,34.727,34.7355,88200.0
2014-06-23 15:25:00,41.05,41.06,41.04,41.06,142800.0,34.7355,34.744,34.727,34.744,142800.0
2014-06-23 15:30:00,41.06,41.09,41.05,41.07,289800.0,34.744,34.7693,34.7355,34.7524,289800.0
2014-06-23 15:35:00,41.06,41.07,41.02,41.04,183900.0,34.744,34.7524,34.7101,34.727,183900.0
2014-06-23 15:40:00,41.04,41.07,41.03,41.06,178000.0,34.727,34.7524,34.7186,34.744,178000.0
2014-06-23 15:45:00,41.07,41.11,41.06,41.1,333400.0,34.7524,34.7863,34.744,34.7778,333400.0
2014-06-23 15:50:00,41.09,41.1,41.07,41.1,421600.0,34.7693,34.7778,34.7524,34.7778,421600.0
2014-06-23 15:55:00,41.09,41.1,41.08,41.1,573500.0,34.7693,34.7778,34.7609,34.7778,573500.0
2014-06-24 09:30:00,41.05,41.22,40.99,41.1,426700.0,34.7355,34.8794,34.6847,34.7778,426700.0
2014-06-24 09:35:00,41.1,41.12,41.01,41.11,386400.0,34.7778,34.7947,34.7017,34.7863,386400.0
2014-06-24 09:40:00,41.1,41.19,41.09,41.16,203700.0,34.7778,34.854,34.7693,34.8286,203700.0
2014-06-24 09:45:00,41.15,41.16,41.09,41.11,278500.0,34.8201,34.8286,34.7693,34.7863,278500.0
2014-06-24 09:50:00,41.11,41.15,40.93,40.95,468800.0,34.7863,34.8201,34.634,34.6509,468800.0
2014-06-24 09:55:00,40.95,41.07,40.95,41.06,148400.0,34.6509,34.7524,34.6509,34.744,148400.0
2014-06-24 10:00:00,41.06,41.13,41.04,41.1,318000.0,34.744,34.8032,34.727,34.7778,318000.0
2014-06-24 10:05:00,41.11,41.17,41.1,41.15,285600.0,34.7863,34.837,34.7778,34.8201,285600.0
2014-06-24 10:10:00,41.16,41.22,41.15,41.19,179500.0,34.8286,34.8794,34.8201,34.854,179500.0
2014-06-24 10:15:00,41.2,41.22,41.17,41.19,220700.0,34.8624,34.8794,34.837,34.854,220700.0
2014-06-24 10:20:00,41.18,41.28,41.18,41.27,238700.0,34.8455,34.9301,34.8455,34.9217,238700.0
2014-06-24 10:25:00,41.27,41.3,41.25,41.3,151100.0,34.9217,34.947,34.9047,34.947,151100.0
2014-06-24 10:30:00,41.3,41.39,41.3,41.34,232800.0,34.947,35.0232,34.947,34.9809,232800.0
2014-06-24 10:35:00,41.35,41.37,41.33,41.35,118800.0,34.9894,35.0063,34.9724,34.9894,118800.0
2014-06-24 10:40:00,41.35,41.36,41.28,41.29,130400.0,34.9894,34.9978,34.9301,34.9386,130400.0
2014-06-24 10:45:00,41.29,41.29,41.25,41.26,124500.0,34.9386,34.9386,34.9047,34.9132,124500.0
2014-06-24 10:50:00,41.25,41.29,41.25,41.29,97300.0,34.9047,34.9386,34.9047,34.9386,97300.0
2014-06-24 10:55:00,41.29,41.29,41.27,41.29,65400.0,34.9386,34.9386,34.9217,34.9386,65400.0
2014-06-24 11:00:00,41.29,41.35,41.28,41.29,137400.0,34.9386,34.9894,34.9301,34.9386,137400.0
2014-06-24 11:05:00,41.3,41.3,41.17,41.21,211900.0,34.947,34.947,34.837,34.8709,211900.0
2014-06-24 11:10:00,41.2,41.21,41.15,41.16,115000.0,34.8624,34.8709,34.8201,34.8286,115000.0
2014-06-24 11:15:00,41.16,41.16,41.11,41.14,159400.0,34.8286,34.8286,34.7863,34.8117,159400.0
2014-06-24 11:20:00,41.14,41.19,41.13,41.19,74100.0,34.8117,34.854,34.8032,34.854,74100.0
2014-06-24 11:25:00,41.19,41.2,41.16,41.16,78500.0,34.854,34.8624,34.8286,34.8286,78500.0
2014-06-24 11:30:00,41.17,41.2,41.16,41.18,58300.0,34.837,34.8624,34.8286,34.8455,58300.0
2014-06-24 11:35:00,41.17,41.18,41.17,41.18,53700.0,34.837,34.8455,34.837,34.8455,53700.0
2014-06-24 11:40:00,41.17,41.21,41.17,41.19,103100.0,34.837,34.8709,34.837,34.854,103100.0
2014-06-24 11:45:00,41.19,41.22,41.19,41.2,131000.0,34.854,34.8794,34.854,34.8624,131000.0
2014-06-24 11:50:00,41.2,41.23,41.2,41.22,110900.0,34.8624,34.8878,34.8624,34.8794,110900.0
2014-06-24 11:55:00,41.21,41.24,41.21,41.23,252600.0,34.8709,34.8963,34.8709,34.8878,252600.0
2014-06-24 12:00:00,41.23,41.23,41.22,41.22,85000.0,34.8878,34.8878,34.8794,34.8794,85000.0
2014-06-24 12:05:00,41.22,41.23,41.22,41.23,32800.0,34.8794,34.8878,34.8794,34.8878,32800.0
2014-06-24 12:10:00,41.23,41.23,41.19,41.19,72700.0,34.8878,34.8878,34.854,34.854,72700.0
2014-06-24 12:15:00,41.19,41.2,41.16,41.16,114800.0,34.854,34.8624,34.8286,34.8286,114800.0
2014-06-24 12:20:00,41.17,41.17,41.16,41.16,55000.0,34.837,34.837,34.8286,34.8286,55000.0
2014-06-24 12:25:00,41.16,41.19,41.16,41.19,106000.0,34.8286,34.854,34.8286,34.854,106000.0
2014-06-24 12:30:00,41.18,41.2,41.18,41.19,97300.0,34.8455,34.8624,34.8455,34.854,97300.0
2014-06-24 12:35:00,41.19,41.21,41.18,41.18,148500.0,34.854,34.8709,34.8455,34.8455,148500.0
2014-06-24 12:40:00,41.18,41.18,41.16,41.18,56200.0,34.8455,34.8455,34.8286,34.8455,56200.0
2014-06-24 12:45:00,41.18,41.18,41.16,41.18,59200.0,34.8455,34.8455,34.8286,34.8455,59200.0
2014-06-24 12:50:00,41.18,41.18,41.16,41.16,85900.0,34.8455,34.8455,34.8286,34.8286,85900.0
2014-06-24 12:55:00,41.16,41.16,41.14,41.15,91900.0,34.8286,34.8286,34.8117,34.8201,91900.0
2014-06-24 13:00:00,41.15,41.15,41.1,41.11,132800.0,34.8201,34.8201,34.7778,34.7863,132800.0
2014-06-24 13:05:00,41.11,41.11,41.07,41.07,100700.0,34.7863,34.7863,34.7524,34.7524,100700.0
2014-06-24 13:10:00,41.07,41.08,41.03,41.03,84600.0,34.7524,34.7609,34.7186,34.7186,84600.0
2014-06-24 13:15:00,41.03,41.04,41.0,41.01,81600.0,34.7186,34.727,34.6932,34.7017,81600.0
2014-06-24 13:20:00,41.01,41.02,41.0,41.0,133100.0,34.7017,34.7101,34.6932,34.6932,133100.0
2014-06-24 13:25:00,41.01,41.03,41.0,41.02,74900.0,34.7017,34.7186,34.6932,34.7101,74900.0
2014-06-24 13:30:00,41.02,41.08,41.02,41.07,185400.0,34.7101,34.7609,34.7101,34.7524,185400.0
2014-06-24 13:35:00,41.06,41.06,41.02,41.04,98800.0,34.744,34.744,34.7101,34.727,98800.0
2014-06-24 13:40:00,41.05,41.05,41.01,41.02,64900.0,34.7355,34.7355,34.7017,34.7101,64900.0
2014-06-24 13:45:00,41.01,41.03,41.01,41.01,63000.0,34.7017,34.7186,34.7017,34.7017,63000.0
2014-06-24 13:50:00,41.02,41.02,41.0,41.0,115400.0,34.7101,34.7101,34.6932,34.6932,115400.0
2014-06-24 13:55:00,41.0,41.01,40.94,40.95,160900.0,34.6932,34.7017,34.6424,34.6509,160900.0
2014-06-24 14:00:00,40.96,40.98,40.93,40.97,129100.0,34.6593,34.6763,34.634,34.6678,129100.0
2014-06-24 14:05:00,40.98,40.98,40.96,40.98,46000.0,34.6763,34.6763,34.6593,34.6763,46000.0
2014-06-24 14:10:00,40.98,41.02,40.97,41.02,86200.0,34.6763,34.7101,34.6678,34.7101,86200.0
2014-06-24 14:15:00,41.02,41.05,41.01,41.04,118300.0,34.7101,34.7355,34.7017,34.727,118300.0
2014-06-24 14:20:00,41.04,41.04,40.98,40.98,101600.0,34.727,34.727,34.6763,34.6763,101600.0
2014-06-24 14:25:00,40.98,40.99,40.93,40.94,105500.0,34.6763,34.6847,34.634,34.6424,105500.0
2014-06-24 14:30:00,40.94,40.96,40.92,40.93,105300.0,34.6424,34.6593,34.6255,34.634,105300.0
2014-06-24 14:35:00,40.93,40.96,40.92,40.94,108700.0,34.634,34.6593,34.6255,34.6424,108700.0
2014-06-24 14:40:00,40.95,40.98,40.9,40.95,279000.0,34.6509,34.6763,34.6086,34.6509,279000.0
2014-06-24 14:45:00,40.94,40.95,40.92,40.93,467100.0,34.6424,34.6509,34.6255,34.634,467100.0
2014-06-24 14:50:00,40.93,40.94,40.89,40.9,324900.0,34.634,34.6424,34.6001,34.6086,324900.0
2014-06-24 14:55:00,40.9,40.92,40.9,40.91,158400.0,34.6086,34.6255,34.6086,34.617,158400.0
2014-06-24 15:00:00,40.9,40.91,40.8,40.83,354100.0,34.6086,34.617,34.524,34.5493,354100.0
2014-06-24 15:05:00,40.83,40.84,40.78,40.79,142800.0,34.5493,34.5578,34.507,34.5155,142800.0
2014-06-24 15:10:00,40.78,40.8,40.74,40.75,276900.0,34.507,34.524,34.4732,34.4816,276900.0
2014-06-24 15:15:00,40.74,40.76,40.72,40.75,185000.0,34.4732,34.4901,34.4563,34.4816,185000.0
2014-06-24 15:20:00,40.74,40.75,40.66,40.72,593800.0,34.4732,34.4816,34.4055,34.4563,593800.0
2014-06-24 15:25:00,40.71,40.77,40.69,40.73,240300.0,34.4478,34.4986,34.4309,34.4647,240300.0
2014-06-24 15:30:00,40.73,40.78,40.72,40.72,170700.0,34.4647,34.507,34.4563,34.4563,170700.0
2014-06-24 15:35:00,40.73,40.73,40.67,40.7,371500.0,34.4647,34.4647,34.414,34.4393,371500.0
2014-06-24 15:40:00,40.7,40.74,40.69,40.73,269200.0,34.4393,34.4732,34.4309,34.4647,269200.0
2014-06-24 15:45:00,40.73,40.79,40.71,40.77,303200.0,34.4647,34.5155,34.4478,34.4986,303200.0
2014-06-24 15:50:00,40.77,40.8,40.76,40.77,398900.0,34.4986,34.524,34.4901,34.4986,398900.0
2014-06-24 15:55:00,40.78,40.82,40.73,40.75,903300.0,34.507,34.5409,34.4647,34.4816,903300.0
2014-06-25 09:30:00,40.73,40.84,40.56,40.57,374500.0,34.4647,34.5578,34.3209,34.3293,374500.0
2014-06-25 09:35:00,40.57,40.62,40.51,40.59,278100.0,34.3293,34.3716,34.2786,34.3463,278100.0
2014-06-25 09:40:00,40.59,40.6,40.54,40.6,219100.0,34.3463,34.3547,34.304,34.3547,219100.0
2014-06-25 09:45:00,40.59,40.61,40.54,40.59,295700.0,34.3463,34.3632,34.304,34.3463,295700.0
2014-06-25 09:50:00,40.58,40.75,40.58,40.72,262700.0,34.3378,34.4816,34.3378,34.4563,262700.0
2014-06-25 09:55:00,40.71,40.72,40.58,40.59,191700.0,34.4478,34.4563,34.3378,34.3463,191700.0
2014-06-25 10:00:00,40.59,40.64,40.55,40.59,167200.0,34.3463,34.3886,34.3124,34.3463,167200.0
2014-06-25 10:05:00,40.59,40.59,40.55,40.58,142500.0,34.3463,34.3463,34.3124,34.3378,142500.0
2014-06-25 10:10:00,40.58,40.67,40.58,40.63,210100.0,34.3378,34.414,34.3378,34.3801,210100.0
2014-06-25 10:15:00,40.64,40.67,40.6,40.62,157700.0,34.3886,34.414,34.3547,34.3716,157700.0
2014-06-25 10:20:00,40.63,40.64,40.58,40.58,95400.0,34.3801,34.3886,34.3378,34.3378,95400.0
2014-06-25 10:25:00,40.59,40.68,40.58,40.68,122600.0,34.3463,34.4224,34.3378,34.4224,122600.0
2014-06-25 10:30:00,40.67,40.73,40.67,40.7,113700.0,34.414,34.4647,34.414,34.4393,113700.0
2014-06-25 10:35:00,40.7,40.72,40.66,40.7,86400.0,34.4393,34.4563,34.4055,34.4393,86400.0
2014-06-25 10:40:00,40.7,40.75,40.68,40.75,97400.0,34.4393,34.4816,34.4224,34.4816,97400.0
2014-06-25 10:45:00,40.76,40.78,40.74,40.75,93700.0,34.4901,34.507,34.4732,34.4816,93700.0
2014-06-25 10:50:00,40.75,40.79,40.74,40.75,123300.0,34.4816,34.5155,34.4732,34.4816,123300.0
2014-06-25 10:55:00,40.74,40.78,40.73,40.78,54900.0,34.4732,34.507,34.4647,34.507,54900.0
2014-06-25 11:00:00,40.78,40.79,40.75,40.77,90700.0,34.507,34.5155,34.4816,34.4986,90700.0
2014-06-25 11:05:00,40.77,40.77,40.75,40.76,49200.0,34.4986,34.4986,34.4816,34.4901,49200.0
2014-06-25 11:10:00,40.77,40.8,40.76,40.8,98000.0,34.4986,34.524,34.4901,34.524,98000.0
2014-06-25 11:15:00,40.8,40.8,40.74,40.77,230200.0,34.524,34.524,34.4732,34.4986,230200.0
2014-06-25 11:20:00,40.76,40.79,40.74,40.76,111700.0,34.4901,34.5155,34.4732,34.4901,111700.0
2014-06-25 11:25:00,40.75,40.78,40.72,40.75,136700.0,34.4816,34.507,34.4563,34.4816,136700.0
2014-06-25 11:30:00,40.75,40.76,40.7,40.72,132200.0,34.4816,34.4901,34.4393,34.4563,132200.0
2014-06-25 11:35:00,40.72,40.74,40.71,40.73,140000.0,34.4563,34.4732,34.4478,34.4647,140000.0
2014-06-25 11:40:00,40.74,40.75,40.72,40.75,87800.0,34.4732,34.4816,34.4563,34.4816,87800.0
2014-06-25 11:45:00,40.75,40.75,40.71,40.73,118300.0,34.4816,34.4816,34.4478,34.4647,118300.0
2014-06-25 11:50:00,40.72,40.75,40.71,40.71,108800.0,34.4563,34.4816,34.4478,34.4478,108800.0
2014-06-25 11:55:00,40.71,40.74,40.69,40.73,241800.0,34.4478,34.4732,34.4309,34.4647,241800.0
2014-06-25 12:00:00,40.72,40.74,40.72,40.73,62000.0,34.4563,34.4732,34.4563,34.4647,62000.0
2014-06-25 12:05:00,40.73,40.74,40.72,40.73,93400.0,34.4647,34.4732,34.4563,34.4647,93400.0
2014-06-25 12:10:00,40.74,40.74,40.69,40.69,150000.0,34.4732,34.4732,34.4309,34.4309,150000.0
2014-06-25 12:15:00,40.7,40.71,40.69,40.69,89200.0,34.4393,34.4478,34.4309,34.4309,89200.0
2014-06-25 12:20:00,40.69,40.7,40.65,40.66,141100.0,34.4309,34.4393,34.397,34.4055,141100.0
2014-06-25 12:25:00,40.66,40.67,40.63,40.65,94300.0,34.4055,34.414,34.3801,34.397,94300.0
2014-06-25 12:30:00,40.65,40.67,40.63,40.64,96300.0,34.397,34.414,34.3801,34.3886,96300.0
2014-06-25 12:35:00,40.64,40.65,40.6,40.61,120900.0,34.3886,34.397,34.3547,34.3632,120900.0
2014-06-25 12:40:00,40.6,40.6,40.57,40.59,128100.0,34.3547,34.3547,34.3293,34.3463,128100.0
2014-06-25 12:45:00,40.59,40.6,40.58,40.58,83600.0,34.3463,34.3547,34.3378,34.3378,83600.0
2014-06-25 12:50:00,40.58,40.59,40.57,40.57,87400.0,34.3378,34.3463,34.3293,34.3293,87400.0
2014-06-25 12:55:00,40.57,40.58,40.54,40.55,151500.0,34.3293,34.3378,34.304,34.3124,151500.0
2014-06-25 13:00:00,40.56,40.63,40.55,40.62,160700.0,34.3209,34.3801,34.3124,34.3716,160700.0
2014-06-25 13:05:00,40.62,40.64,40.58,40.58,97500.0,34.3716,34.3886,34.3378,34.3378,97500.0
2014-06-25 13:10:00,40.58,40.58,40.56,40.56,45800.0,34.3378,34.3378,34.3209,34.3209,45800.0
2014-06-25 13:15:00,40.57,40.6,40.55,40.6,172000.0,34.3293,34.3547,34.3124,34.3547,172000.0
2014-06-25 13:20:00,40.6,40.6,40.58,40.58,77000.0,34.3547,34.3547,34.3378,34.3378,77000.0
2014-06-25 13:25:00,40.58,40.6,40.55,40.57,119600.0,34.3378,34.3547,34.3124,34.3293,119600.0
2014-06-25 13:30:00,40.57,40.57,40.55,40.55,51000.0,34.3293,34.3293,34.3124,34.3124,51000.0
2014-06-25 13:35:00,40.56,40.57,40.55,40.57,80200.0,34.3209,34.3293,34.3124,34.3293,80200.0
2014-06-25 13:40:00,40.57,40.57,40.54,40.57,117000.0,34.3293,34.3293,34.304,34.3293,117000.0
2014-06-25 13:45:00,40.56,40.57,40.56,40.56,25600.0,34.3209,34.3293,34.3209,34.3209,25600.0
2014-06-25 13:50:00,40.57,40.62,40.56,40.62,114000.0,34.3293,34.3716,34.3209,34.3716,114000.0
2014-06-25 13:55:00,40.61,40.65,40.59,40.62,79500.0,34.3632,34.397,34.3463,34.3716,79500.0
2014-06-25 14:00:00,40.61,40.61,40.59,40.59,47300.0,34.3632,34.3632,34.3463,34.3463,47300.0
2014-06-25 14:05:00,40.59,40.59,40.55,40.56,143100.0,34.3463,34.3463,34.3124,34.3209,143100.0
2014-06-25 14:10:00,40.56,40.6,40.55,40.59,101500.0,34.3209,34.3547,34.3124,34.3463,101500.0
2014-06-25 14:15:00,40.6,40.61,40.58,40.58,67600.0,34.3547,34.3632,34.3378,34.3378,67600.0
2014-06-25 14:20:00,40.59,40.62,40.58,40.59,67200.0,34.3463,34.3716,34.3378,34.3463,67200.0
2014-06-25 14:25:00,40.59,40.6,40.57,40.57,42300.0,34.3463,34.3547,34.3293,34.3293,42300.0
2014-06-25 14:30:00,40.58,40.58,40.56,40.57,86700.0,34.3378,34.3378,34.3209,34.3293,86700.0
2014-06-25 14:35:00,40.56,40.57,40.56,40.56,64200.0,34.3209,34.3293,34.3209,34.3209,64200.0
2014-06-25 14:40:00,40.57,40.57,40.52,40.52,168100.0,34.3293,34.3293,34.287,34.287,168100.0
2014-06-25 14:45:00,40.52,40.52,40.48,40.48,154300.0,34.287,34.287,34.2532,34.2532,154300.0
2014-06-25 14:50:00,40.48,40.53,40.48,40.51,219600.0,34.2532,34.2955,34.2532,34.2786,219600.0
2014-06-25 14:55:00,40.5,40.51,40.46,40.46,118200.0,34.2701,34.2786,34.2363,34.2363,118200.0
2014-06-25 15:00:00,40.46,40.47,40.41,40.42,205300.0,34.2363,34.2447,34.1939,34.2024,205300.0
2014-06-25 15:05:00,40.41,40.42,40.4,40.4,197200.0,34.1939,34.2024,34.1855,34.1855,197200.0
2014-06-25 15:10:00,40.4,40.44,40.39,40.42,241400.0,34.1855,34.2193,34.177,34.2024,241400.0
2014-06-25 15:15:00,40.42,40.47,40.41,40.44,242400.0,34.2024,34.2447,34.1939,34.2193,242400.0
2014-06-25 15:20:00,40.44,40.46,40.43,40.44,132400.0,34.2193,34.2363,34.2109,34.2193,132400.0
2014-06-25 15:25:00,40.44,40.44,40.4,40.4,199100.0,34.2193,34.2193,34.1855,34.1855,199100.0
2014-06-25 15:30:00,40.4,40.44,40.4,40.44,285000.0,34.1855,34.2193,34.1855,34.2193,285000.0
2014-06-25 15:35:00,40.45,40.48,40.44,40.48,304700.0,34.2278,34.2532,34.2193,34.2532,304700.0
2014-06-25 15:40:00,40.48,40.5,40.44,40.45,294300.0,34.2532,34.2701,34.2193,34.2278,294300.0
2014-06-25 15:45:00,40.45,40.48,40.43,40.43,367700.0,34.2278,34.2532,34.2109,34.2109,367700.0
2014-06-25 15:50:00,40.44,40.45,40.4,40.41,442400.0,34.2193,34.2278,34.1855,34.1939,442400.0
2014-06-25 15:55:00,40.41,40.48,40.41,40.47,917600.0,34.1939,34.2532,34.1939,34.2447,917600.0
2014-06-26 09:30:00,40.55,40.55,40.29,40.33,475200.0,34.3124,34.3124,34.0924,34.1263,475200.0
2014-06-26 09:35:00,40.32,40.43,40.28,40.38,245400.0,34.1178,34.2109,34.0839,34.1686,245400.0
2014-06-26 09:40:00,40.38,40.39,40.31,40.33,292900.0,34.1686,34.177,34.1093,34.1263,292900.0
2014-06-26 09:45:00,40.33,40.34,40.18,40.2,320500.0,34.1263,34.1347,33.9993,34.0163,320500.0
2014-06-26 09:50:00,40.21,40.22,40.11,40.15,462600.0,34.0247,34.0332,33.9401,33.9739,462600.0
2014-06-26 09:55:00,40.15,40.17,40.1,40.14,328500.0,33.9739,33.9909,33.9316,33.9655,328500.0
2014-06-26 10:00:00,40.13,40.21,40.13,40.21,390600.0,33.957,34.0247,33.957,34.0247,390600.0
2014-06-26 10:05:00,40.21,40.21,40.16,40.18,291400.0,34.0247,34.0247,33.9824,33.9993,291400.0
2014-06-26 10:10:00,40.18,40.21,40.16,40.17,203600.0,33.9993,34.0247,33.9824,33.9909,203600.0
2014-06-26 10:15:00,40.17,40.17,40.1,40.1,269300.0,33.9909,33.9909,33.9316,33.9316,269300.0
2014-06-26 10:20:00,40.11,40.17,40.1,40.14,229500.0,33.9401,33.9909,33.9316,33.9655,229500.0
2014-06-26 10:25:00,40.13,40.14,40.11,40.13,106700.0,33.957,33.9655,33.9401,33.957,106700.0
2014-06-26 10:30:00,40.13,40.14,40.08,40.1,226600.0,33.957,33.9655,33.9147,33.9316,226600.0
2014-06-26 10:35:00,40.1,40.1,40.05,40.05,245200.0,33.9316,33.9316,33.8893,33.8893,245200.0
2014-06-26 10:40:00,40.06,40.12,40.03,40.11,386700.0,33.8978,33.9486,33.8724,33.9401,386700.0
2014-06-26 10:45:00,40.11,40.17,40.11,40.16,146500.0,33.9401,33.9909,33.9401,33.9824,146500.0
2014-06-26 10:50:00,40.17,40.17,40.15,40.16,95500.0,33.9909,33.9909,33.9739,33.9824,95500.0
2014-06-26 10:55:00,40.16,40.16,40.14,40.15,145700.0,33.9824,33.9824,33.9655,33.9739,145700.0
2014-06-26 11:00:00,40.15,40.18,40.14,40.17,196700.0,33.9739,33.9993,33.9655,33.9909,196700.0
2014-06-26 11:05:00,40.17,40.18,40.14,40.15,104500.0,33.9909,33.9993,33.9655,33.9739,104500.0
2014-06-26 11:10:00,40.15,40.17,40.14,40.17,308400.0,33.9739,33.9909,33.9655,33.9909,308400.0
2014-06-26 11:15:00,40.16,40.17,40.11,40.13,102600.0,33.9824,33.9909,33.9401,33.957,102600.0
2014-06-26 11:20:00,40.13,40.16,40.12,40.16,85700.0,33.957,33.9824,33.9486,33.9824,85700.0
2014-06-26 11:25:00,40.16,40.16,40.12,40.15,124600.0,33.9824,33.9824,33.9486,33.9739,124600.0
2014-06-26 11:30:00,40.16,40.18,40.13,40.18,84600.0,33.9824,33.9993,33.957,33.9993,84600.0
2014-06-26 11:35:00,40.18,40.2,40.17,40.19,83000.0,33.9993,34.0163,33.9909,34.0078,83000.0
2014-06-26 11:40:00,40.19,40.2,40.16,40.18,119500.0,34.0078,34.0163,33.9824,33.9993,119500.0
2014-06-26 11:45:00,40.17,40.18,40.12,40.12,495300.0,33.9909,33.9993,33.9486,33.9486,495300.0
2014-06-26 11:50:00,40.12,40.13,40.11,40.12,93800.0,33.9486,33.957,33.9401,33.9486,93800.0
2014-06-26 11:55:00,40.12,40.14,40.11,40.13,105200.0,33.9486,33.9655,33.9401,33.957,105200.0
2014-06-26 12:00:00,40.12,40.13,40.09,40.09,78900.0,33.9486,33.957,33.9232,33.9232,78900.0
2014-06-26 12:05:00,40.09,40.1,40.03,40.05,390100.0,33.9232,33.9316,33.8724,33.8893,390100.0
2014-06-26 12:10:00,40.06,40.07,39.98,40.01,451500.0,33.8978,33.9062,33.8301,33.8555,451500.0
2014-06-26 12:15:00,40.01,40.01,39.98,40.0,111200.0,33.8555,33.8555,33.8301,33.847,111200.0
2014-06-26 12:20:00,40.0,40.01,39.98,40.0,158200.0,33.847,33.8555,33.8301,33.847,158200.0
2014-06-26 12:25:00,40.0,40.03,39.99,40.02,135800.0,33.847,33.8724,33.8386,33.8639,135800.0
2014-06-26 12:30:00,40.02,40.08,40.01,40.07,102600.0,33.8639,33.9147,33.8555,33.9062,102600.0
2014-06-26 12:35:00,40.08,40.09,40.04,40.05,126800.0,33.9147,33.9232,33.8809,33.8893,126800.0
2014-06-26 12:40:00,40.05,40.06,40.01,40.01,214600.0,33.8893,33.8978,33.8555,33.8555,214600.0
2014-06-26 12:45:00,40.01,40.02,39.98,39.99,165800.0,33.8555,33.8639,33.8301,33.8386,165800.0
2014-06-26 12:50:00,40.0,40.01,39.99,40.0,91000.0,33.847,33.8555,33.8386,33.847,91000.0
2014-06-26 12:55:00,40.0,40.01,39.99,40.0,87400.0,33.847,33.8555,33.8386,33.847,87400.0
2014-06-26 13:00:00,40.0,40.0,39.99,39.99,96300.0,33.847,33.847,33.8386,33.8386,96300.0
2014-06-26 13:05:00,39.99,40.01,39.98,40.0,112400.0,33.8386,33.8555,33.8301,33.847,112400.0
2014-06-26 13:10:00,40.0,40.01,39.99,40.0,104500.0,33.847,33.8555,33.8386,33.847,104500.0
2014-06-26 13:15:00,40.0,40.01,39.99,39.99,66000.0,33.847,33.8555,33.8386,33.8386,66000.0
2014-06-26 13:20:00,39.99,40.03,39.99,40.03,232600.0,33.8386,33.8724,33.8386,33.8724,232600.0
2014-06-26 13:25:00,40.03,40.06,40.02,40.03,135400.0,33.8724,33.8978,33.8639,33.8724,135400.0
2014-06-26 13:30:00,40.04,40.05,40.0,40.03,134200.0,33.8809,33.8893,33.847,33.8724,134200.0
2014-06-26 13:35:00,40.03,40.05,40.0,40.05,173200.0,33.8724,33.8893,33.847,33.8893,173200.0
2014-06-26 13:40:00,40.05,40.09,40.03,40.08,151700.0,33.8893,33.9232,33.8724,33.9147,151700.0
2014-06-26 13:45:00,40.08,40.13,40.08,40.1,182200.0,33.9147,33.957,33.9147,33.9316,182200.0
2014-06-26 13:50:00,40.12,40.15,40.11,40.15,127300.0,33.9486,33.9739,33.9401,33.9739,127300.0
2014-06-26 13:55:00,40.15,40.15,40.09,40.11,151400.0,33.9739,33.9739,33.9232,33.9401,151400.0
2014-06-26 14:00:00,40.11,40.11,40.09,40.1,133700.0,33.9401,33.9401,33.9232,33.9316,133700.0
2014-06-26 14:05:00,40.09,40.11,40.09,40.09,186800.0,33.9232,33.9401,33.9232,33.9232,186800.0
2014-06-26 14:10:00,40.1,40.11,40.05,40.07,216500.0,33.9316,33.9401,33.8893,33.9062,216500.0
2014-06-26 14:15:00,40.07,40.08,40.06,40.06,75000.0,33.9062,33.9147,33.8978,33.8978,75000.0
2014-06-26 14:20:00,40.07,40.12,40.06,40.1,122300.0,33.9062,33.9486,33.8978,33.9316,122300.0
2014-06-26 14:25:00,40.11,40.13,40.09,40.13,184300.0,33.9401,33.957,33.9232,33.957,184300.0
2014-06-26 14:30:00,40.13,40.14,40.11,40.11,114100.0,33.957,33.9655,33.9401,33.9401,114100.0
2014-06-26 14:35:00,40.11,40.12,40.09,40.11,114400.0,33.9401,33.9486,33.9232,33.9401,114400.0
2014-06-26 14:40:00,40.11,40.13,40.1,40.13,73900.0,33.9401,33.957,33.9316,33.957,73900.0
2014-06-26 14:45:00,40.13,40.15,40.11,40.14,165900.0,33.957,33.9739,33.9401,33.9655,165900.0
2014-06-26 14:50:00,40.14,40.19,40.12,40.19,103200.0,33.9655,34.0078,33.9486,34.0078,103200.0
2014-06-26 14:55:00,40.19,40.19,40.14,40.15,190000.0,34.0078,34.0078,33.9655,33.9739,190000.0
2014-06-26 15:00:00,40.15,40.19,40.14,40.18,110000.0,33.9739,34.0078,33.9655,33.9993,110000.0
2014-06-26 15:05:00,40.18,40.22,40.18,40.21,94600.0,33.9993,34.0332,33.9993,34.0247,94600.0
2014-06-26 15:10:00,40.22,40.22,40.18,40.2,148600.0,34.0332,34.0332,33.9993,34.0163,148600.0
2014-06-26 15:15:00,40.21,40.22,40.19,40.19,143100.0,34.0247,34.0332,34.0078,34.0078,143100.0
2014-06-26 15:20:00,40.2,40.21,40.19,40.2,139100.0,34.0163,34.0247,34.0078,34.0163,139100.0
2014-06-26 15:25:00,40.21,40.22,40.2,40.22,95600.0,34.0247,34.0332,34.0163,34.0332,95600.0
2014-06-26 15:30:00,40.21,40.23,40.21,40.22,145000.0,34.0247,34.0416,34.0247,34.0332,145000.0
2014-06-26 15:35:00,40.22,40.23,40.2,40.21,303500.0,34.0332,34.0416,34.0163,34.0247,303500.0
2014-06-26 15:40:00,40.21,40.21,40.17,40.19,299900.0,34.0247,34.0247,33.9909,34.0078,299900.0
2014-06-26 15:45:00,40.2,40.2,40.15,40.19,314500.0,34.0163,34.0163,33.9739,34.0078,314500.0
2014-06-26 15:50:00,40.19,40.19,40.15,40.15,436900.0,34.0078,34.0078,33.9739,33.9739,436900.0
2014-06-26 15:55:00,40.15,40.17,40.13,40.16,1020400.0,33.9739,33.9909,33.957,33.9824,1020400.0
2014-06-27 09:30:00,40.03,40.39,40.03,40.39,404300.0,33.8724,34.177,33.8724,34.177,404300.0
2014-06-27 09:35:00,40.38,40.46,40.3,40.38,404600.0,34.1686,34.2363,34.1009,34.1686,404600.0
2014-06-27 09:40:00,40.39,40.54,40.38,40.5,320000.0,34.177,34.304,34.1686,34.2701,320000.0
2014-06-27 09:45:00,40.5,40.52,40.44,40.5,397700.0,34.2701,34.287,34.2193,34.2701,397700.0
2014-06-27 09:50:00,40.5,40.51,40.41,40.43,157800.0,34.2701,34.2786,34.1939,34.2109,157800.0
2014-06-27 09:55:00,40.43,40.47,40.4,40.45,141100.0,34.2109,34.2447,34.1855,34.2278,141100.0
2014-06-27 10:00:00,40.43,40.45,40.4,40.42,106000.0,34.2109,34.2278,34.1855,34.2024,106000.0
2014-06-27 10:05:00,40.42,40.47,40.4,40.41,164700.0,34.2024,34.2447,34.1855,34.1939,164700.0
2014-06-27 10:10:00,40.41,40.44,40.41,40.44,71900.0,34.1939,34.2193,34.1939,34.2193,71900.0
2014-06-27 10:15:00,40.43,40.45,40.41,40.42,76000.0,34.2109,34.2278,34.1939,34.2024,76000.0
2014-06-27 10:20:00,40.41,40.46,40.41,40.46,144300.0,34.1939,34.2363,34.1939,34.2363,144300.0
2014-06-27 10:25:00,40.46,40.47,40.45,40.46,85400.0,34.2363,34.2447,34.2278,34.2363,85400.0
2014-06-27 10:30:00,40.46,40.48,40.43,40.48,123300.0,34.2363,34.2532,34.2109,34.2532,123300.0
2014-06-27 10:35:00,40.47,40.48,40.45,40.46,71500.0,34.2447,34.2532,34.2278,34.2363,71500.0
2014-06-27 10:40:00,40.46,40.5,40.46,40.49,156100.0,34.2363,34.2701,34.2363,34.2616,156100.0
2014-06-27 10:45:00,40.49,40.51,40.48,40.5,76700.0,34.2616,34.2786,34.2532,34.2701,76700.0
2014-06-27 10:50:00,40.5,40.52,40.49,40.51,76400.0,34.2701,34.287,34.2616,34.2786,76400.0
2014-06-27 10:55:00,40.51,40.56,40.51,40.55,62000.0,34.2786,34.3209,34.2786,34.3124,62000.0
2014-06-27 11:00:00,40.56,40.56,40.54,40.55,56500.0,34.3209,34.3209,34.304,34.3124,56500.0
2014-06-27 11:05:00,40.55,40.56,40.53,40.54,106800.0,34.3124,34.3209,34.2955,34.304,106800.0
2014-06-27 11:10:00,40.54,40.54,40.51,40.52,98000.0,34.304,34.304,34.2786,34.287,98000.0
2014-06-27 11:15:00,40.52,40.53,40.49,40.5,152200.0,34.287,34.2955,34.2616,34.2701,152200.0
2014-06-27 11:20:00,40.5,40.51,40.49,40.5,38200.0,34.2701,34.2786,34.2616,34.2701,38200.0
2014-06-27 11:25:00,40.5,40.5,40.49,40.5,41400.0,34.2701,34.2701,34.2616,34.2701,41400.0
2014-06-27 11:30:00,40.5,40.5,40.49,40.5,83900.0,34.2701,34.2701,34.2616,34.2701,83900.0
2014-06-27 11:35:00,40.49,40.5,40.48,40.48,81700.0,34.2616,34.2701,34.2532,34.2532,81700.0
2014-06-27 11:40:00,40.48,40.49,40.45,40.46,129200.0,34.2532,34.2616,34.2278,34.2363,129200.0
2014-06-27 11:45:00,40.47,40.47,40.45,40.46,62600.0,34.2447,34.2447,34.2278,34.2363,62600.0
2014-06-27 11:50:00,40.45,40.47,40.45,40.46,53600.0,34.2278,34.2447,34.2278,34.2363,53600.0
2014-06-27 11:55:00,40.46,40.47,40.45,40.45,52000.0,34.2363,34.2447,34.2278,34.2278,52000.0
2014-06-27 12:00:00,40.46,40.46,40.45,40.46,58000.0,34.2363,34.2363,34.2278,34.2363,58000.0
2014-06-27 12:05:00,40.46,40.47,40.45,40.46,93800.0,34.2363,34.2447,34.2278,34.2363,93800.0
2014-06-27 12:10:00,40.45,40.5,40.45,40.5,118200.0,34.2278,34.2701,34.2278,34.2701,118200.0
2014-06-27 12:15:00,40.49,40.53,40.49,40.52,94000.0,34.2616,34.2955,34.2616,34.287,94000.0
2014-06-27 12:20:00,40.52,40.52,40.49,40.49,66800.0,34.287,34.287,34.2616,34.2616,66800.0
2014-06-27 12:25:00,40.5,40.5,40.45,40.45,79500.0,34.2701,34.2701,34.2278,34.2278,79500.0
2014-06-27 12:30:00,40.45,40.47,40.45,40.47,46400.0,34.2278,34.2447,34.2278,34.2447,46400.0
2014-06-27 12:35:00,40.47,40.48,40.46,40.47,44600.0,34.2447,34.2532,34.2363,34.2447,44600.0
2014-06-27 12:40:00,40.46,40.47,40.45,40.46,64600.0,34.2363,34.2447,34.2278,34.2363,64600.0
2014-06-27 12:45:00,40.46,40.49,40.46,40.48,93100.0,34.2363,34.2616,34.2363,34.2532,93100.0
2014-06-27 12:50:00,40.47,40.49,40.47,40.49,45100.0,34.2447,34.2616,34.2447,34.2616,45100.0
2014-06-27 12:55:00,40.48,40.5,40.48,40.5,38000.0,34.2532,34.2701,34.2532,34.2701,38000.0
2014-06-27 13:00:00,40.5,40.5,40.45,40.46,95500.0,34.2701,34.2701,34.2278,34.2363,95500.0
2014-06-27 13:05:00,40.46,40.48,40.45,40.47,54200.0,34.2363,34.2532,34.2278,34.2447,54200.0
2014-06-27 13:10:00,40.47,40.5,40.46,40.48,85700.0,34.2447,34.2701,34.2363,34.2532,85700.0
2014-06-27 13:15:00,40.49,40.5,40.42,40.43,106000.0,34.2616,34.2701,34.2024,34.2109,106000.0
2014-06-27 13:20:00,40.42,40.44,40.41,40.44,33000.0,34.2024,34.2193,34.1939,34.2193,33000.0
2014-06-27 13:25:00,40.43,40.44,40.42,40.43,66800.0,34.2109,34.2193,34.2024,34.2109,66800.0
2014-06-27 13:30:00,40.44,40.46,40.43,40.44,80400.0,34.2193,34.2363,34.2109,34.2193,80400.0
2014-06-27 13:35:00,40.45,40.46,40.44,40.46,38600.0,34.2278,34.2363,34.2193,34.2363,38600.0
2014-06-27 13:40:00,40.46,40.47,40.45,40.46,74200.0,34.2363,34.2447,34.2278,34.2363,74200.0
2014-06-27 13:45:00,40.47,40.48,40.46,40.47,120700.0,34.2447,34.2532,34.2363,34.2447,120700.0
2014-06-27 13:50:00,40.47,40.51,40.47,40.5,98900.0,34.2447,34.2786,34.2447,34.2701,98900.0
2014-06-27 13:55:00,40.51,40.51,40.49,40.5,75400.0,34.2786,34.2786,34.2616,34.2701,75400.0
2014-06-27 14:00:00,40.49,40.53,40.49,40.52,110800.0,34.2616,34.2955,34.2616,34.287,110800.0
2014-06-27 14:05:00,40.52,40.55,40.51,40.55,75100.0,34.287,34.3124,34.2786,34.3124,75100.0
2014-06-27 14:10:00,40.54,40.57,40.54,40.57,90100.0,34.304,34.3293,34.304,34.3293,90100.0
2014-06-27 14:15:00,40.57,40.59,40.56,40.58,132300.0,34.3293,34.3463,34.3209,34.3378,132300.0
2014-06-27 14:20:00,40.59,40.6,40.58,40.59,115800.0,34.3463,34.3547,34.3378,34.3463,115800.0
2014-06-27 14:25:00,40.6,40.62,40.59,40.61,100700.0,34.3547,34.3716,34.3463,34.3632,100700.0
2014-06-27 14:30:00,40.6,40.62,40.6,40.62,152000.0,34.3547,34.3716,34.3547,34.3716,152000.0
2014-06-27 14:35:00,40.61,40.64,40.61,40.64,175600.0,34.3632,34.3886,34.3632,34.3886,175600.0
2014-06-27 14:40:00,40.63,40.64,40.61,40.62,105000.0,34.3801,34.3886,34.3632,34.3716,105000.0
2014-06-27 14:45:00,40.62,40.62,40.57,40.58,122500.0,34.3716,34.3716,34.3293,34.3378,122500.0
2014-06-27 14:50:00,40.57,40.58,40.56,40.56,109200.0,34.3293,34.3378,34.3209,34.3209,109200.0
2014-06-27 14:55:00,40.56,40.57,40.55,40.55,150700.0,34.3209,34.3293,34.3124,34.3124,150700.0
2014-06-27 15:00:00,40.55,40.58,40.55,40.58,148500.0,34.3124,34.3378,34.3124,34.3378,148500.0
2014-06-27 15:05:00,40.58,40.6,40.57,40.6,122200.0,34.3378,34.3547,34.3293,34.3547,122200.0
2014-06-27 15:10:00,40.59,40.6,40.58,40.6,183200.0,34.3463,34.3547,34.3378,34.3547,183200.0
2014-06-27 15:15:00,40.6,40.61,40.58,40.6,117700.0,34.3547,34.3632,34.3378,34.3547,117700.0
2014-06-27 15:20:00,40.59,40.61,40.58,40.61,140700.0,34.3463,34.3632,34.3378,34.3632,140700.0
2014-06-27 15:25:00,40.61,40.62,40.59,40.62,130900.0,34.3632,34.3716,34.3463,34.3716,130900.0
2014-06-27 15:30:00,40.62,40.66,40.61,40.66,215400.0,34.3716,34.4055,34.3632,34.4055,215400.0
2014-06-27 15:35:00,40.66,40.66,40.61,40.63,197700.0,34.4055,34.4055,34.3632,34.3801,197700.0
2014-06-27 15:40:00,40.63,40.66,40.62,40.62,186100.0,34.3801,34.4055,34.3716,34.3716,186100.0
2014-06-27 15:45:00,40.63,40.65,40.58,40.59,392300.0,34.3801,34.397,34.3378,34.3463,392300.0
2014-06-27 15:50:00,40.59,40.62,40.57,40.57,497600.0,34.3463,34.3716,34.3293,34.3293,497600.0
2014-06-27 15:55:00,40.58,40.59,40.5,40.54,1519300.0,34.3378,34.3463,34.2701,34.304,1519300.0
2014-06-30 09:30:00,40.6,40.74,40.5,40.64,323300.0,34.3547,34.4732,34.2701,34.3886,323300.0
2014-06-30 09:35:00,40.63,40.7,40.51,40.57,166300.0,34.3801,34.4393,34.2786,34.3293,166300.0
2014-06-30 09:40:00,40.57,40.58,40.52,40.56,92000.0,34.3293,34.3378,34.287,34.3209,92000.0
2014-06-30 09:45:00,40.55,40.62,40.54,40.58,146100.0,34.3124,34.3716,34.304,34.3378,146100.0
2014-06-30 09:50:00,40.58,40.6,40.51,40.51,113100.0,34.3378,34.3547,34.2786,34.2786,113100.0
2014-06-30 09:55:00,40.52,40.52,40.49,40.51,165200.0,34.287,34.287,34.2616,34.2786,165200.0
2014-06-30 10:00:00,40.51,40.63,40.51,40.61,123600.0,34.2786,34.3801,34.2786,34.3632,123600.0
2014-06-30 10:05:00,40.62,40.66,40.6,40.65,191300.0,34.3716,34.4055,34.3547,34.397,191300.0
2014-06-30 10:10:00,40.65,40.67,40.57,40.61,210700.0,34.397,34.414,34.3293,34.3632,210700.0
2014-06-30 10:15:00,40.61,40.71,40.6,40.7,180000.0,34.3632,34.4478,34.3547,34.4393,180000.0
2014-06-30 10:20:00,40.7,40.73,40.68,40.71,272100.0,34.4393,34.4647,34.4224,34.4478,272100.0
2014-06-30 10:25:00,40.72,40.74,40.68,40.73,259100.0,34.4563,34.4732,34.4224,34.4647,259100.0
2014-06-30 10:30:00,40.73,40.77,40.73,40.77,269600.0,34.4647,34.4986,34.4647,34.4986,269600.0
2014-06-30 10:35:00,40.77,40.79,40.74,40.76,295200.0,34.4986,34.5155,34.4732,34.4901,295200.0
2014-06-30 10:40:00,40.77,40.78,40.71,40.76,218600.0,34.4986,34.507,34.4478,34.4901,218600.0
2014-06-30 10:45:00,40.75,40.77,40.74,40.74,111200.0,34.4816,34.4986,34.4732,34.4732,111200.0
2014-06-30 10:50:00,40.74,40.75,40.72,40.74,144800.0,34.4732,34.4816,34.4563,34.4732,144800.0
2014-06-30 10:55:00,40.74,40.76,40.73,40.74,156100.0,34.4732,34.4901,34.4647,34.4732,156100.0
2014-06-30 11:00:00,40.73,40.76,40.73,40.73,64300.0,34.4647,34.4901,34.4647,34.4647,64300.0
2014-06-30 11:05:00,40.73,40.75,40.72,40.74,98500.0,34.4647,34.4816,34.4563,34.4732,98500.0
2014-06-30 11:10:00,40.74,40.76,40.73,40.74,74000.0,34.4732,34.4901,34.4647,34.4732,74000.0
2014-06-30 11:15:00,40.74,40.75,40.73,40.75,49800.0,34.4732,34.4816,34.4647,34.4816,49800.0
2014-06-30 11:20:00,40.74,40.75,40.73,40.74,52700.0,34.4732,34.4816,34.4647,34.4732,52700.0
2014-06-30 11:25:00,40.75,40.77,40.74,40.76,173400.0,34.4816,34.4986,34.4732,34.4901,173400.0
2014-06-30 11:30:00,40.75,40.77,40.74,40.76,75000.0,34.4816,34.4986,34.4732,34.4901,75000.0
2014-06-30 11:35:00,40.76,40.78,40.76,40.77,90700.0,34.4901,34.507,34.4901,34.4986,90700.0
2014-06-30 11:40:00,40.77,40.79,40.76,40.79,129800.0,34.4986,34.5155,34.4901,34.5155,129800.0
2014-06-30 11:45:00,40.78,40.79,40.74,40.75,143100.0,34.507,34.5155,34.4732,34.4816,143100.0
2014-06-30 11:50:00,40.76,40.77,40.76,40.76,34400.0,34.4901,34.4986,34.4901,34.4901,34400.0
2014-06-30 11:55:00,40.76,40.77,40.74,40.77,33300.0,34.4901,34.4986,34.4732,34.4986,33300.0
2014-06-30 12:00:00,40.77,40.77,40.76,40.76,23400.0,34.4986,34.4986,34.4901,34.4901,23400.0
2014-06-30 12:05:00,40.76,40.77,40.75,40.76,65400.0,34.4901,34.4986,34.4816,34.4901,65400.0
2014-06-30 12:10:00,40.76,40.77,40.75,40.75,71500.0,34.4901,34.4986,34.4816,34.4816,71500.0
2014-06-30 12:15:00,40.75,40.77,40.75,40.77,44500.0,34.4816,34.4986,34.4816,34.4986,44500.0
2014-06-30 12:20:00,40.76,40.78,40.76,40.77,51800.0,34.4901,34.507,34.4901,34.4986,51800.0
2014-06-30 12:25:00,40.77,40.78,40.76,40.77,99300.0,34.4986,34.507,34.4901,34.4986,99300.0
2014-06-30 12:30:00,40.77,40.78,40.76,40.78,69800.0,34.4986,34.507,34.4901,34.507,69800.0
2014-06-30 12:35:00,40.78,40.78,40.75,40.75,87800.0,34.507,34.507,34.4816,34.4816,87800.0
2014-06-30 12:40:00,40.75,40.77,40.74,40.77,69700.0,34.4816,34.4986,34.4732,34.4986,69700.0
2014-06-30 12:45:00,40.77,40.77,40.76,40.77,22500.0,34.4986,34.4986,34.4901,34.4986,22500.0
2014-06-30 12:50:00,40.77,40.78,40.76,40.77,70000.0,34.4986,34.507,34.4901,34.4986,70000.0
2014-06-30 12:55:00,40.77,40.78,40.76,40.77,98000.0,34.4986,34.507,34.4901,34.4986,98000.0
2014-06-30 13:00:00,40.77,40.78,40.76,40.76,86800.0,34.4986,34.507,34.4901,34.4901,86800.0
2014-06-30 13:05:00,40.77,40.77,40.75,40.76,74800.0,34.4986,34.4986,34.4816,34.4901,74800.0
2014-06-30 13:10:00,40.77,40.78,40.76,40.78,38400.0,34.4986,34.507,34.4901,34.507,38400.0
2014-06-30 13:15:00,40.78,40.82,40.77,40.82,158900.0,34.507,34.5409,34.4986,34.5409,158900.0
2014-06-30 13:20:00,40.81,40.82,40.79,40.8,168700.0,34.5324,34.5409,34.5155,34.524,168700.0
2014-06-30 13:25:00,40.8,40.8,40.78,40.78,68700.0,34.524,34.524,34.507,34.507,68700.0
2014-06-30 13:30:00,40.79,40.79,40.77,40.77,76700.0,34.5155,34.5155,34.4986,34.4986,76700.0
2014-06-30 13:35:00,40.77,40.78,40.76,40.77,83500.0,34.4986,34.507,34.4901,34.4986,83500.0
2014-06-30 13:40:00,40.76,40.79,40.76,40.79,134600.0,34.4901,34.5155,34.4901,34.5155,134600.0
2014-06-30 13:45:00,40.79,40.79,40.78,40.78,26200.0,34.5155,34.5155,34.507,34.507,26200.0
2014-06-30 13:50:00,40.78,40.79,40.77,40.79,107100.0,34.507,34.5155,34.4986,34.5155,107100.0
2014-06-30 13:55:00,40.79,40.79,40.76,40.76,192100.0,34.5155,34.5155,34.4901,34.4901,192100.0
2014-06-30 14:00:00,40.77,40.77,40.76,40.77,22000.0,34.4986,34.4986,34.4901,34.4986,22000.0
2014-06-30 14:05:00,40.76,40.78,40.76,40.77,76100.0,34.4901,34.507,34.4901,34.4986,76100.0
2014-06-30 14:10:00,40.77,40.78,40.75,40.76,63500.0,34.4986,34.507,34.4816,34.4901,63500.0
2014-06-30 14:15:00,40.75,40.77,40.75,40.76,93800.0,34.4816,34.4986,34.4816,34.4901,93800.0
2014-06-30 14:20:00,40.77,40.77,40.75,40.75,50700.0,34.4986,34.4986,34.4816,34.4816,50700.0
2014-06-30 14:25:00,40.76,40.76,40.72,40.72,104500.0,34.4901,34.4901,34.4563,34.4563,104500.0
2014-06-30 14:30:00,40.73,40.74,40.71,40.71,111600.0,34.4647,34.4732,34.4478,34.4478,111600.0
2014-06-30 14:35:00,40.71,40.72,40.66,40.67,101600.0,34.4478,34.4563,34.4055,34.414,101600.0
2014-06-30 14:40:00,40.68,40.68,40.61,40.62,108000.0,34.4224,34.4224,34.3632,34.3716,108000.0
2014-06-30 14:45:00,40.62,40.62,40.6,40.6,72100.0,34.3716,34.3716,34.3547,34.3547,72100.0
2014-06-30 14:50:00,40.6,40.61,40.58,40.59,84100.0,34.3547,34.3632,34.3378,34.3463,84100.0
2014-06-30 14:55:00,40.58,40.59,40.56,40.57,62500.0,34.3378,34.3463,34.3209,34.3293,62500.0
2014-06-30 15:00:00,40.56,40.57,40.49,40.5,289800.0,34.3209,34.3293,34.2616,34.2701,289800.0
2014-06-30 15:05:00,40.5,40.54,40.5,40.52,111700.0,34.2701,34.304,34.2701,34.287,111700.0
2014-06-30 15:10:00,40.52,40.55,40.52,40.52,123700.0,34.287,34.3124,34.287,34.287,123700.0
2014-06-30 15:15:00,40.52,40.59,40.52,40.59,85800.0,34.287,34.3463,34.287,34.3463,85800.0
2014-06-30 15:20:00,40.59,40.61,40.58,40.59,141900.0,34.3463,34.3632,34.3378,34.3463,141900.0
2014-06-30 15:25:00,40.59,40.61,40.56,40.61,194900.0,34.3463,34.3632,34.3209,34.3632,194900.0
2014-06-30 15:30:00,40.61,40.63,40.6,40.61,147400.0,34.3632,34.3801,34.3547,34.3632,147400.0
2014-06-30 15:35:00,40.6,40.62,40.6,40.6,92800.0,34.3547,34.3716,34.3547,34.3547,92800.0
2014-06-30 15:40:00,40.6,40.61,40.55,40.55,175300.0,34.3547,34.3632,34.3124,34.3124,175300.0
2014-06-30 15:45:00,40.55,40.58,40.52,40.56,340500.0,34.3124,34.3378,34.287,34.3209,340500.0
2014-06-30 15:50:00,40.57,40.57,40.52,40.52,259900.0,34.3293,34.3293,34.287,34.287,259900.0
2014-06-30 15:55:00,40.52,40.53,40.5,40.52,866500.0,34.287,34.2955,34.2701,34.287,866500.0
2014-07-01 09:30:00,40.41,40.75,40.41,40.55,739800.0,34.1939,34.4816,34.1939,34.3124,739800.0
2014-07-01 09:35:00,40.56,40.75,40.54,40.72,348400.0,34.3209,34.4816,34.304,34.4563,348400.0
2014-07-01 09:40:00,40.72,40.76,40.7,40.7,226100.0,34.4563,34.4901,34.4393,34.4393,226100.0
2014-07-01 09:45:00,40.7,40.7,40.61,40.64,191300.0,34.4393,34.4393,34.3632,34.3886,191300.0
2014-07-01 09:50:00,40.64,40.73,40.64,40.68,208600.0,34.3886,34.4647,34.3886,34.4224,208600.0
2014-07-01 09:55:00,40.68,40.72,40.68,40.71,149000.0,34.4224,34.4563,34.4224,34.4478,149000.0
2014-07-01 10:00:00,40.71,40.78,40.7,40.73,180500.0,34.4478,34.507,34.4393,34.4647,180500.0
2014-07-01 10:05:00,40.74,40.8,40.73,40.78,103500.0,34.4732,34.524,34.4647,34.507,103500.0
2014-07-01 10:10:00,40.79,40.85,40.78,40.8,175800.0,34.5155,34.5663,34.507,34.524,175800.0
2014-07-01 10:15:00,40.8,40.81,40.75,40.76,115800.0,34.524,34.5324,34.4816,34.4901,115800.0
2014-07-01 10:20:00,40.75,40.8,40.73,40.75,189200.0,34.4816,34.524,34.4647,34.4816,189200.0
2014-07-01 10:25:00,40.75,40.8,40.72,40.77,183000.0,34.4816,34.524,34.4563,34.4986,183000.0
2014-07-01 10:30:00,40.77,40.8,40.75,40.76,139000.0,34.4986,34.524,34.4816,34.4901,139000.0
2014-07-01 10:35:00,40.76,40.78,40.74,40.75,95900.0,34.4901,34.507,34.4732,34.4816,95900.0
2014-07-01 10:40:00,40.74,40.75,40.68,40.73,141100.0,34.4732,34.4816,34.4224,34.4647,141100.0
2014-07-01 10:45:00,40.74,40.75,40.72,40.72,93300.0,34.4732,34.4816,34.4563,34.4563,93300.0
2014-07-01 10:50:00,40.72,40.72,40.69,40.7,72700.0,34.4563,34.4563,34.4309,34.4393,72700.0
2014-07-01 10:55:00,40.69,40.73,40.64,40.67,173100.0,34.4309,34.4647,34.3886,34.414,173100.0
2014-07-01 11:00:00,40.67,40.7,40.64,40.7,84800.0,34.414,34.4393,34.3886,34.4393,84800.0
2014-07-01 11:05:00,40.7,40.75,40.69,40.75,85100.0,34.4393,34.4816,34.4309,34.4816,85100.0
2014-07-01 11:10:00,40.74,40.75,40.72,40.75,158800.0,34.4732,34.4816,34.4563,34.4816,158800.0
2014-07-01 11:15:00,40.74,40.79,40.73,40.78,241200.0,34.4732,34.5155,34.4647,34.507,241200.0
2014-07-01 11:20:00,40.77,40.78,40.76,40.77,88100.0,34.4986,34.507,34.4901,34.4986,88100.0
2014-07-01 11:25:00,40.77,40.8,40.77,40.79,139600.0,34.4986,34.524,34.4986,34.5155,139600.0
2014-07-01 11:30:00,40.8,40.83,40.78,40.81,159900.0,34.524,34.5493,34.507,34.5324,159900.0
2014-07-01 11:35:00,40.81,40.85,40.8,40.83,132700.0,34.5324,34.5663,34.524,34.5493,132700.0
2014-07-01 11:40:00,40.83,40.84,40.83,40.84,57700.0,34.5493,34.5578,34.5493,34.5578,57700.0
2014-07-01 11:45:00,40.83,40.84,40.81,40.82,89900.0,34.5493,34.5578,34.5324,34.5409,89900.0
2014-07-01 11:50:00,40.82,40.82,40.8,40.8,59700.0,34.5409,34.5409,34.524,34.524,59700.0
2014-07-01 11:55:00,40.8,40.81,40.78,40.8,63600.0,34.524,34.5324,34.507,34.524,63600.0
2014-07-01 12:00:00,40.8,40.85,40.8,40.85,65800.0,34.524,34.5663,34.524,34.5663,65800.0
2014-07-01 12:05:00,40.84,40.85,40.84,40.84,92900.0,34.5578,34.5663,34.5578,34.5578,92900.0
2014-07-01 12:10:00,40.84,40.87,40.84,40.86,91400.0,34.5578,34.5832,34.5578,34.5747,91400.0
2014-07-01 12:15:00,40.87,40.89,40.87,40.88,48700.0,34.5832,34.6001,34.5832,34.5917,48700.0
2014-07-01 12:20:00,40.88,40.91,40.88,40.91,53300.0,34.5917,34.617,34.5917,34.617,53300.0
2014-07-01 12:25:00,40.91,40.91,40.86,40.86,171800.0,34.617,34.617,34.5747,34.5747,171800.0
2014-07-01 12:30:00,40.87,40.87,40.81,40.82,88900.0,34.5832,34.5832,34.5324,34.5409,88900.0
2014-07-01 12:35:00,40.81,40.83,40.81,40.82,61900.0,34.5324,34.5493,34.5324,34.5409,61900.0
2014-07-01 12:40:00,40.82,40.83,40.8,40.82,54800.0,34.5409,34.5493,34.524,34.5409,54800.0
2014-07-01 12:45:00,40.82,40.82,40.74,40.77,185300.0,34.5409,34.5409,34.4732,34.4986,185300.0
2014-07-01 12:50:00,40.77,40.79,40.75,40.75,210700.0,34.4986,34.5155,34.4816,34.4816,210700.0
2014-07-01 12:55:00,40.75,40.81,40.75,40.79,98600.0,34.4816,34.5324,34.4816,34.5155,98600.0
2014-07-01 13:00:00,40.78,40.8,40.77,40.79,93600.0,34.507,34.524,34.4986,34.5155,93600.0
2014-07-01 13:05:00,40.8,40.8,40.78,40.8,59100.0,34.524,34.524,34.507,34.524,59100.0
2014-07-01 13:10:00,40.79,40.82,40.77,40.81,120400.0,34.5155,34.5409,34.4986,34.5324,120400.0
2014-07-01 13:15:00,40.82,40.83,40.8,40.82,80400.0,34.5409,34.5493,34.524,34.5409,80400.0
2014-07-01 13:20:00,40.82,40.82,40.77,40.82,262400.0,34.5409,34.5409,34.4986,34.5409,262400.0
2014-07-01 13:25:00,40.82,40.83,40.8,40.8,79300.0,34.5409,34.5493,34.524,34.524,79300.0
2014-07-01 13:30:00,40.8,40.82,40.79,40.8,114500.0,34.524,34.5409,34.5155,34.524,114500.0
2014-07-01 13:35:00,40.81,40.84,40.8,40.83,232500.0,34.5324,34.5578,34.524,34.5493,232500.0
2014-07-01 13:40:00,40.84,40.85,40.81,40.83,97500.0,34.5578,34.5663,34.5324,34.5493,97500.0
2014-07-01 13:45:00,40.83,40.84,40.8,40.84,204300.0,34.5493,34.5578,34.524,34.5578,204300.0
2014-07-01 13:50:00,40.85,40.86,40.83,40.84,59100.0,34.5663,34.5747,34.5493,34.5578,59100.0
2014-07-01 13:55:00,40.84,40.86,40.83,40.84,99500.0,34.5578,34.5747,34.5493,34.5578,99500.0
2014-07-01 14:00:00,40.85,40.85,40.82,40.82,78400.0,34.5663,34.5663,34.5409,34.5409,78400.0
2014-07-01 14:05:00,40.83,40.83,40.78,40.79,86700.0,34.5493,34.5493,34.507,34.5155,86700.0
2014-07-01 14:10:00,40.79,40.8,40.77,40.79,330300.0,34.5155,34.524,34.4986,34.5155,330300.0
2014-07-01 14:15:00,40.79,40.8,40.77,40.78,88100.0,34.5155,34.524,34.4986,34.507,88100.0
2014-07-01 14:20:00,40.77,40.79,40.77,40.78,82200.0,34.4986,34.5155,34.4986,34.507,82200.0
2014-07-01 14:25:00,40.78,40.79,40.72,40.73,124100.0,34.507,34.5155,34.4563,34.4647,124100.0
2014-07-01 14:30:00,40.73,40.75,40.71,40.73,221400.0,34.4647,34.4816,34.4478,34.4647,221400.0
2014-07-01 14:35:00,40.73,40.75,40.72,40.75,116400.0,34.4647,34.4816,34.4563,34.4816,116400.0
2014-07-01 14:40:00,40.75,40.76,40.7,40.71,98600.0,34.4816,34.4901,34.4393,34.4478,98600.0
2014-07-01 14:45:00,40.71,40.72,40.68,40.69,164900.0,34.4478,34.4563,34.4224,34.4309,164900.0
2014-07-01 14:50:00,40.69,40.7,40.69,40.69,87500.0,34.4309,34.4393,34.4309,34.4309,87500.0
2014-07-01 14:55:00,40.7,40.7,40.68,40.7,134900.0,34.4393,34.4393,34.4224,34.4393,134900.0
2014-07-01 15:00:00,40.69,40.7,40.69,40.69,97500.0,34.4309,34.4393,34.4309,34.4309,97500.0
2014-07-01 15:05:00,40.69,40.72,40.69,40.72,147700.0,34.4309,34.4563,34.4309,34.4563,147700.0
2014-07-01 15:10:00,40.71,40.72,40.7,40.71,96600.0,34.4478,34.4563,34.4393,34.4478,96600.0
2014-07-01 15:15:00,40.72,40.78,40.69,40.77,187400.0,34.4563,34.507,34.4309,34.4986,187400.0
2014-07-01 15:20:00,40.77,40.8,40.77,40.8,109300.0,34.4986,34.524,34.4986,34.524,109300.0
2014-07-01 15:25:00,40.8,40.81,40.78,40.8,154100.0,34.524,34.5324,34.507,34.524,154100.0
2014-07-01 15:30:00,40.79,40.8,40.75,40.77,239800.0,34.5155,34.524,34.4816,34.4986,239800.0
2014-07-01 15:35:00,40.77,40.82,40.76,40.82,186700.0,34.4986,34.5409,34.4901,34.5409,186700.0
2014-07-01 15:40:00,40.82,40.85,40.81,40.84,145200.0,34.5409,34.5663,34.5324,34.5578,145200.0
2014-07-01 15:45:00,40.85,40.88,40.81,40.83,264700.0,34.5663,34.5917,34.5324,34.5493,264700.0
2014-07-01 15:50:00,40.83,40.83,40.8,40.82,206100.0,34.5493,34.5493,34.524,34.5409,206100.0
2014-07-01 15:55:00,40.82,40.84,40.75,40.75,541400.0,34.5409,34.5578,34.4816,34.4816,541400.0
2014-07-02 09:30:00,40.93,40.98,40.77,40.97,549700.0,34.634,34.6763,34.4986,34.6678,549700.0
2014-07-02 09:35:00,40.97,40.98,40.89,40.98,285700.0,34.6678,34.6763,34.6001,34.6763,285700.0
2014-07-02 09:40:00,40.98,41.0,40.94,41.0,468700.0,34.6763,34.6932,34.6424,34.6932,468700.0
2014-07-02 09:45:00,41.0,41.0,40.98,40.98,485500.0,34.6932,34.6932,34.6763,34.6763,485500.0
2014-07-02 09:50:00,40.98,40.98,40.87,40.96,317800.0,34.6763,34.6763,34.5832,34.6593,317800.0
2014-07-02 09:55:00,40.97,41.0,40.9,40.99,202200.0,34.6678,34.6932,34.6086,34.6847,202200.0
2014-07-02 10:00:00,40.98,41.07,40.98,41.06,460900.0,34.6763,34.7524,34.6763,34.744,460900.0
2014-07-02 10:05:00,41.06,41.08,41.03,41.05,285100.0,34.744,34.7609,34.7186,34.7355,285100.0
2014-07-02 10:10:00,41.05,41.07,41.01,41.02,196200.0,34.7355,34.7524,34.7017,34.7101,196200.0
2014-07-02 10:15:00,41.01,41.04,41.0,41.03,162300.0,34.7017,34.727,34.6932,34.7186,162300.0
2014-07-02 10:20:00,41.03,41.11,41.03,41.09,201700.0,34.7186,34.7863,34.7186,34.7693,201700.0
2014-07-02 10:25:00,41.09,41.13,41.08,41.12,135600.0,34.7693,34.8032,34.7609,34.7947,135600.0
2014-07-02 10:30:00,41.11,41.17,41.1,41.17,304700.0,34.7863,34.837,34.7778,34.837,304700.0
2014-07-02 10:35:00,41.16,41.18,41.16,41.18,194000.0,34.8286,34.8455,34.8286,34.8455,194000.0
2014-07-02 10:40:00,41.18,41.19,41.16,41.19,426900.0,34.8455,34.854,34.8286,34.854,426900.0
2014-07-02 10:45:00,41.19,41.2,41.18,41.2,96800.0,34.854,34.8624,34.8455,34.8624,96800.0
2014-07-02 10:50:00,41.19,41.2,41.18,41.19,96400.0,34.854,34.8624,34.8455,34.854,96400.0
2014-07-02 10:55:00,41.18,41.19,41.13,41.13,404800.0,34.8455,34.854,34.8032,34.8032,404800.0
2014-07-02 11:00:00,41.14,41.15,41.08,41.11,379300.0,34.8117,34.8201,34.7609,34.7863,379300.0
2014-07-02 11:05:00,41.11,41.11,41.08,41.09,192800.0,34.7863,34.7863,34.7609,34.7693,192800.0
2014-07-02 11:10:00,41.09,41.1,41.07,41.07,95100.0,34.7693,34.7778,34.7524,34.7524,95100.0
2014-07-02 11:15:00,41.07,41.09,41.06,41.07,162400.0,34.7524,34.7693,34.744,34.7524,162400.0
2014-07-02 11:20:00,41.07,41.11,41.07,41.11,130300.0,34.7524,34.7863,34.7524,34.7863,130300.0
2014-07-02 11:25:00,41.1,41.12,41.08,41.12,128700.0,34.7778,34.7947,34.7609,34.7947,128700.0
2014-07-02 11:30:00,41.11,41.12,41.09,41.1,102300.0,34.7863,34.7947,34.7693,34.7778,102300.0
2014-07-02 11:35:00,41.09,41.12,41.09,41.1,86000.0,34.7693,34.7947,34.7693,34.7778,86000.0
2014-07-02 11:40:00,41.1,41.12,41.1,41.12,58000.0,34.7778,34.7947,34.7778,34.7947,58000.0
2014-07-02 11:45:00,41.12,41.12,41.1,41.12,83900.0,34.7947,34.7947,34.7778,34.7947,83900.0
2014-07-02 11:50:00,41.12,41.12,41.1,41.12,51000.0,34.7947,34.7947,34.7778,34.7947,51000.0
2014-07-02 11:55:00,41.12,41.12,41.09,41.1,67700.0,34.7947,34.7947,34.7693,34.7778,67700.0
2014-07-02 12:00:00,41.1,41.13,41.09,41.12,71400.0,34.7778,34.8032,34.7693,34.7947,71400.0
2014-07-02 12:05:00,41.12,41.15,41.12,41.14,49700.0,34.7947,34.8201,34.7947,34.8117,49700.0
2014-07-02 12:10:00,41.15,41.15,41.14,41.14,17000.0,34.8201,34.8201,34.8117,34.8117,17000.0
2014-07-02 12:15:00,41.15,41.19,41.14,41.15,74900.0,34.8201,34.854,34.8117,34.8201,74900.0
2014-07-02 12:20:00,41.15,41.18,41.15,41.17,40500.0,34.8201,34.8455,34.8201,34.837,40500.0
2014-07-02 12:25:00,41.17,41.18,41.16,41.18,46800.0,34.837,34.8455,34.8286,34.8455,46800.0
2014-07-02 12:30:00,41.18,41.18,41.15,41.15,82300.0,34.8455,34.8455,34.8201,34.8201,82300.0
2014-07-02 12:35:00,41.15,41.17,41.15,41.16,41700.0,34.8201,34.837,34.8201,34.8286,41700.0
2014-07-02 12:40:00,41.16,41.16,41.15,41.16,48500.0,34.8286,34.8286,34.8201,34.8286,48500.0
2014-07-02 12:45:00,41.15,41.16,41.12,41.12,50900.0,34.8201,34.8286,34.7947,34.7947,50900.0
2014-07-02 12:50:00,41.12,41.13,41.1,41.1,80700.0,34.7947,34.8032,34.7778,34.7778,80700.0
2014-07-02 12:55:00,41.1,41.13,41.1,41.13,70900.0,34.7778,34.8032,34.7778,34.8032,70900.0
2014-07-02 13:00:00,41.13,41.14,41.1,41.11,67800.0,34.8032,34.8117,34.7778,34.7863,67800.0
2014-07-02 13:05:00,41.1,41.11,41.08,41.08,107200.0,34.7778,34.7863,34.7609,34.7609,107200.0
2014-07-02 13:10:00,41.08,41.09,41.07,41.08,52100.0,34.7609,34.7693,34.7524,34.7609,52100.0
2014-07-02 13:15:00,41.09,41.09,41.06,41.06,106400.0,34.7693,34.7693,34.744,34.744,106400.0
2014-07-02 13:20:00,41.06,41.09,41.06,41.09,58300.0,34.744,34.7693,34.744,34.7693,58300.0
2014-07-02 13:25:00,41.09,41.11,41.08,41.11,71600.0,34.7693,34.7863,34.7609,34.7863,71600.0
2014-07-02 13:30:00,41.11,41.11,41.06,41.06,139300.0,34.7863,34.7863,34.744,34.744,139300.0
2014-07-02 13:35:00,41.06,41.08,41.03,41.03,75600.0,34.744,34.7609,34.7186,34.7186,75600.0
2014-07-02 13:40:00,41.03,41.06,41.03,41.05,46400.0,34.7186,34.744,34.7186,34.7355,46400.0
2014-07-02 13:45:00,41.05,41.06,41.05,41.05,64600.0,34.7355,34.744,34.7355,34.7355,64600.0
2014-07-02 13:50:00,41.05,41.06,41.01,41.01,127100.0,34.7355,34.744,34.7017,34.7017,127100.0
2014-07-02 13:55:00,41.01,41.04,41.01,41.02,87700.0,34.7017,34.727,34.7017,34.7101,87700.0
2014-07-02 14:00:00,41.02,41.04,41.02,41.03,105200.0,34.7101,34.727,34.7101,34.7186,105200.0
2014-07-02 14:05:00,41.02,41.03,41.01,41.01,44300.0,34.7101,34.7186,34.7017,34.7017,44300.0
2014-07-02 14:10:00,41.01,41.02,40.98,40.98,74400.0,34.7017,34.7101,34.6763,34.6763,74400.0
2014-07-02 14:15:00,40.98,40.98,40.96,40.97,130100.0,34.6763,34.6763,34.6593,34.6678,130100.0
2014-07-02 14:20:00,40.96,40.97,40.96,40.96,30300.0,34.6593,34.6678,34.6593,34.6593,30300.0
2014-07-02 14:25:00,40.96,40.97,40.96,40.96,44300.0,34.6593,34.6678,34.6593,34.6593,44300.0
2014-07-02 14:30:00,40.97,40.98,40.96,40.97,69500.0,34.6678,34.6763,34.6593,34.6678,69500.0
2014-07-02 14:35:00,40.97,40.98,40.97,40.98,56600.0,34.6678,34.6763,34.6678,34.6763,56600.0
2014-07-02 14:40:00,40.97,40.98,40.97,40.98,43800.0,34.6678,34.6763,34.6678,34.6763,43800.0
2014-07-02 14:45:00,40.97,40.98,40.96,40.96,128600.0,34.6678,34.6763,34.6593,34.6593,128600.0
2014-07-02 14:50:00,40.96,40.98,40.96,40.97,56200.0,34.6593,34.6763,34.6593,34.6678,56200.0
2014-07-02 14:55:00,40.97,40.98,40.96,40.98,119100.0,34.6678,34.6763,34.6593,34.6763,119100.0
2014-07-02 15:00:00,40.98,40.99,40.97,40.97,190600.0,34.6763,34.6847,34.6678,34.6678,190600.0
2014-07-02 15:05:00,40.97,40.98,40.95,40.95,89800.0,34.6678,34.6763,34.6509,34.6509,89800.0
2014-07-02 15:10:00,40.95,40.98,40.95,40.98,99100.0,34.6509,34.6763,34.6509,34.6763,99100.0
2014-07-02 15:15:00,40.97,41.0,40.97,40.99,89100.0,34.6678,34.6932,34.6678,34.6847,89100.0
2014-07-02 15:20:00,41.0,41.0,40.97,40.97,67100.0,34.6932,34.6932,34.6678,34.6678,67100.0
2014-07-02 15:25:00,40.97,40.99,40.96,40.98,112700.0,34.6678,34.6847,34.6593,34.6763,112700.0
2014-07-02 15:30:00,40.98,40.99,40.97,40.97,76000.0,34.6763,34.6847,34.6678,34.6678,76000.0
2014-07-02 15:35:00,40.98,40.98,40.96,40.96,99600.0,34.6763,34.6763,34.6593,34.6593,99600.0
2014-07-02 15:40:00,40.97,40.98,40.95,40.98,196900.0,34.6678,34.6763,34.6509,34.6763,196900.0
2014-07-02 15:45:00,40.98,40.99,40.95,40.96,228000.0,34.6763,34.6847,34.6509,34.6593,228000.0
2014-07-02 15:50:00,40.97,40.98,40.94,40.95,309200.0,34.6678,34.6763,34.6424,34.6509,309200.0
2014-07-02 15:55:00,40.95,40.97,40.94,40.94,667900.0,34.6509,34.6678,34.6424,34.6424,667900.0
2014-07-03 09:30:00,40.98,41.15,40.97,41.02,400000.0,34.6763,34.8201,34.6678,34.7101,400000.0
2014-07-03 09:35:00,41.02,41.07,40.99,41.0,231100.0,34.7101,34.7524,34.6847,34.6932,231100.0
2014-07-03 09:40:00,41.01,41.07,41.01,41.03,148600.0,34.7017,34.7524,34.7017,34.7186,148600.0
2014-07-03 09:45:00,41.03,41.05,41.0,41.05,126600.0,34.7186,34.7355,34.6932,34.7355,126600.0
2014-07-03 09:50:00,41.05,41.09,41.04,41.09,82800.0,34.7355,34.7693,34.727,34.7693,82800.0
2014-07-03 09:55:00,41.09,41.16,41.09,41.13,216000.0,34.7693,34.8286,34.7693,34.8032,216000.0
2014-07-03 10:00:00,41.12,41.16,41.11,41.16,141200.0,34.7947,34.8286,34.7863,34.8286,141200.0
2014-07-03 10:05:00,41.16,41.19,41.15,41.16,91200.0,34.8286,34.854,34.8201,34.8286,91200.0
2014-07-03 10:10:00,41.16,41.24,41.16,41.24,216700.0,34.8286,34.8963,34.8286,34.8963,216700.0
2014-07-03 10:15:00,41.24,41.27,41.2,41.22,308900.0,34.8963,34.9217,34.8624,34.8794,308900.0
2014-07-03 10:20:00,41.22,41.23,41.19,41.22,198600.0,34.8794,34.8878,34.854,34.8794,198600.0
2014-07-03 10:25:00,41.22,41.25,41.2,41.24,118900.0,34.8794,34.9047,34.8624,34.8963,118900.0
2014-07-03 10:30:00,41.23,41.27,41.23,41.27,112400.0,34.8878,34.9217,34.8878,34.9217,112400.0
2014-07-03 10:35:00,41.27,41.29,41.26,41.28,146400.0,34.9217,34.9386,34.9132,34.9301,146400.0
2014-07-03 10:40:00,41.29,41.31,41.28,41.3,141400.0,34.9386,34.9555,34.9301,34.947,141400.0
2014-07-03 10:45:00,41.3,41.32,41.29,41.3,52700.0,34.947,34.964,34.9386,34.947,52700.0
2014-07-03 10:50:00,41.3,41.32,41.29,41.3,189200.0,34.947,34.964,34.9386,34.947,189200.0
2014-07-03 10:55:00,41.3,41.33,41.3,41.3,110500.0,34.947,34.9724,34.947,34.947,110500.0
2014-07-03 11:00:00,41.31,41.32,41.3,41.32,197300.0,34.9555,34.964,34.947,34.964,197300.0
2014-07-03 11:05:00,41.31,41.33,41.29,41.3,202700.0,34.9555,34.9724,34.9386,34.947,202700.0
2014-07-03 11:10:00,41.3,41.33,41.3,41.3,126600.0,34.947,34.9724,34.947,34.947,126600.0
2014-07-03 11:15:00,41.3,41.3,41.26,41.26,65600.0,34.947,34.947,34.9132,34.9132,65600.0
2014-07-03 11:20:00,41.26,41.28,41.26,41.28,108900.0,34.9132,34.9301,34.9132,34.9301,108900.0
2014-07-03 11:25:00,41.28,41.31,41.27,41.3,214400.0,34.9301,34.9555,34.9217,34.947,214400.0
2014-07-03 11:30:00,41.3,41.31,41.29,41.3,94500.0,34.947,34.9555,34.9386,34.947,94500.0
2014-07-03 11:35:00,41.31,41.32,41.29,41.31,115900.0,34.9555,34.964,34.9386,34.9555,115900.0
2014-07-03 11:40:00,41.31,41.32,41.3,41.32,52700.0,34.9555,34.964,34.947,34.964,52700.0
2014-07-03 11:45:00,41.32,41.33,41.31,41.33,98200.0,34.964,34.9724,34.9555,34.9724,98200.0
2014-07-03 11:50:00,41.32,41.33,41.32,41.33,41000.0,34.964,34.9724,34.964,34.9724,41000.0
2014-07-03 11:55:00,41.33,41.36,41.32,41.34,165600.0,34.9724,34.9978,34.964,34.9809,165600.0
2014-07-03 12:00:00,41.35,41.35,41.32,41.34,117100.0,34.9894,34.9894,34.964,34.9809,117100.0
2014-07-03 12:05:00,41.34,41.35,41.32,41.34,89900.0,34.9809,34.9894,34.964,34.9809,89900.0
2014-07-03 12:10:00,41.34,41.35,41.3,41.31,152400.0,34.9809,34.9894,34.947,34.9555,152400.0
2014-07-03 12:15:00,41.32,41.32,41.3,41.31,59100.0,34.964,34.964,34.947,34.9555,59100.0
2014-07-03 12:20:00,41.3,41.31,41.28,41.29,61100.0,34.947,34.9555,34.9301,34.9386,61100.0
2014-07-03 12:25:00,41.3,41.32,41.29,41.31,103800.0,34.947,34.964,34.9386,34.9555,103800.0
2014-07-03 12:30:00,41.32,41.33,41.31,41.33,62400.0,34.964,34.9724,34.9555,34.9724,62400.0
2014-07-03 12:35:00,41.33,41.34,41.33,41.33,140300.0,34.9724,34.9809,34.9724,34.9724,140300.0
2014-07-03 12:40:00,41.34,41.34,41.32,41.34,122800.0,34.9809,34.9809,34.964,34.9809,122800.0
2014-07-03 12:45:00,41.34,41.35,41.33,41.34,116700.0,34.9809,34.9894,34.9724,34.9809,116700.0
2014-07-03 12:50:00,41.34,41.34,41.31,41.31,216800.0,34.9809,34.9809,34.9555,34.9555,216800.0
2014-07-03 12:55:00,41.32,41.33,41.27,41.32,454200.0,34.964,34.9724,34.9217,34.964,454200.0
2014-07-07 09:30:00,41.01,41.11,41.0,41.06,592800.0,34.8035,34.8884,34.795,34.8459,592800.0
2014-07-07 09:35:00,41.07,41.09,40.96,41.05,284900.0,34.8544,34.8714,34.7611,34.8374,284900.0
2014-07-07 09:40:00,41.06,41.07,40.95,40.96,250400.0,34.8459,34.8544,34.7526,34.7611,250400.0
2014-07-07 09:45:00,40.97,41.0,40.86,40.87,158700.0,34.7695,34.795,34.6762,34.6847,158700.0
2014-07-07 09:50:00,40.86,40.96,40.86,40.94,307600.0,34.6762,34.7611,34.6762,34.7441,307600.0
2014-07-07 09:55:00,40.94,40.97,40.93,40.96,220400.0,34.7441,34.7695,34.7356,34.7611,220400.0
2014-07-07 10:00:00,40.95,40.99,40.93,40.93,225000.0,34.7526,34.7865,34.7356,34.7356,225000.0
2014-07-07 10:05:00,40.93,40.99,40.92,40.96,150800.0,34.7356,34.7865,34.7271,34.7611,150800.0
2014-07-07 10:10:00,40.95,40.99,40.92,40.94,151200.0,34.7526,34.7865,34.7271,34.7441,151200.0
2014-07-07 10:15:00,40.94,40.97,40.93,40.97,90000.0,34.7441,34.7695,34.7356,34.7695,90000.0
2014-07-07 10:20:00,40.96,40.97,40.93,40.93,76400.0,34.7611,34.7695,34.7356,34.7356,76400.0
2014-07-07 10:25:00,40.94,40.95,40.91,40.92,205900.0,34.7441,34.7526,34.7186,34.7271,205900.0
2014-07-07 10:30:00,40.92,40.93,40.9,40.91,58100.0,34.7271,34.7356,34.7101,34.7186,58100.0
2014-07-07 10:35:00,40.91,40.91,40.86,40.88,99200.0,34.7186,34.7186,34.6762,34.6932,99200.0
2014-07-07 10:40:00,40.88,40.9,40.88,40.88,70000.0,34.6932,34.7101,34.6932,34.6932,70000.0
2014-07-07 10:45:00,40.88,40.89,40.86,40.87,54800.0,34.6932,34.7017,34.6762,34.6847,54800.0
2014-07-07 10:50:00,40.86,40.87,40.81,40.82,152400.0,34.6762,34.6847,34.6338,34.6422,152400.0
2014-07-07 10:55:00,40.82,40.85,40.8,40.85,389300.0,34.6422,34.6677,34.6253,34.6677,389300.0
2014-07-07 11:00:00,40.84,40.86,40.83,40.85,105000.0,34.6592,34.6762,34.6507,34.6677,105000.0
2014-07-07 11:05:00,40.85,40.86,40.83,40.84,68700.0,34.6677,34.6762,34.6507,34.6592,68700.0
2014-07-07 11:10:00,40.84,40.9,40.84,40.88,76900.0,34.6592,34.7101,34.6592,34.6932,76900.0
2014-07-07 11:15:00,40.87,40.92,40.87,40.91,129900.0,34.6847,34.7271,34.6847,34.7186,129900.0
2014-07-07 11:20:00,40.91,40.92,40.9,40.91,101700.0,34.7186,34.7271,34.7101,34.7186,101700.0
2014-07-07 11:25:00,40.92,40.93,40.9,40.92,89900.0,34.7271,34.7356,34.7101,34.7271,89900.0
2014-07-07 11:30:00,40.92,40.96,40.91,40.93,140100.0,34.7271,34.7611,34.7186,34.7356,140100.0
2014-07-07 11:35:00,40.93,40.95,40.92,40.92,64300.0,34.7356,34.7526,34.7271,34.7271,64300.0
2014-07-07 11:40:00,40.93,40.93,40.89,40.93,61600.0,34.7356,34.7356,34.7017,34.7356,61600.0
2014-07-07 11:45:00,40.93,40.93,40.9,40.91,66600.0,34.7356,34.7356,34.7101,34.7186,66600.0
2014-07-07 11:50:00,40.91,40.92,40.91,40.91,32700.0,34.7186,34.7271,34.7186,34.7186,32700.0
2014-07-07 11:55:00,40.91,40.91,40.89,40.89,59800.0,34.7186,34.7186,34.7017,34.7017,59800.0
2014-07-07 12:00:00,40.89,40.92,40.89,40.91,95000.0,34.7017,34.7271,34.7017,34.7186,95000.0
2014-07-07 12:05:00,40.9,40.91,40.88,40.88,42400.0,34.7101,34.7186,34.6932,34.6932,42400.0
2014-07-07 12:10:00,40.88,40.9,40.87,40.9,58700.0,34.6932,34.7101,34.6847,34.7101,58700.0
2014-07-07 12:15:00,40.89,40.9,40.88,40.88,45900.0,34.7017,34.7101,34.6932,34.6932,45900.0
2014-07-07 12:20:00,40.89,40.89,40.88,40.89,35100.0,34.7017,34.7017,34.6932,34.7017,35100.0
2014-07-07 12:25:00,40.89,40.89,40.88,40.89,29400.0,34.7017,34.7017,34.6932,34.7017,29400.0
2014-07-07 12:30:00,40.88,40.89,40.87,40.87,70300.0,34.6932,34.7017,34.6847,34.6847,70300.0
2014-07-07 12:35:00,40.88,40.89,40.87,40.87,45700.0,34.6932,34.7017,34.6847,34.6847,45700.0
2014-07-07 12:40:00,40.88,40.89,40.87,40.89,28500.0,34.6932,34.7017,34.6847,34.7017,28500.0
2014-07-07 12:45:00,40.89,40.89,40.86,40.86,29300.0,34.7017,34.7017,34.6762,34.6762,29300.0
2014-07-07 12:50:00,40.86,40.86,40.85,40.85,49800.0,34.6762,34.6762,34.6677,34.6677,49800.0
2014-07-07 12:55:00,40.86,40.87,40.85,40.87,39100.0,34.6762,34.6847,34.6677,34.6847,39100.0
2014-07-07 13:00:00,40.87,40.88,40.85,40.85,42000.0,34.6847,34.6932,34.6677,34.6677,42000.0
2014-07-07 13:05:00,40.85,40.86,40.85,40.85,44200.0,34.6677,34.6762,34.6677,34.6677,44200.0
2014-07-07 13:10:00,40.86,40.86,40.84,40.85,43200.0,34.6762,34.6762,34.6592,34.6677,43200.0
2014-07-07 13:15:00,40.84,40.86,40.84,40.85,67500.0,34.6592,34.6762,34.6592,34.6677,67500.0
2014-07-07 13:20:00,40.85,40.85,40.84,40.85,15700.0,34.6677,34.6677,34.6592,34.6677,15700.0
2014-07-07 13:25:00,40.84,40.85,40.84,40.85,46600.0,34.6592,34.6677,34.6592,34.6677,46600.0
2014-07-07 13:30:00,40.85,40.87,40.84,40.86,134500.0,34.6677,34.6847,34.6592,34.6762,134500.0
2014-07-07 13:35:00,40.85,40.86,40.83,40.84,86000.0,34.6677,34.6762,34.6507,34.6592,86000.0
2014-07-07 13:40:00,40.83,40.88,40.83,40.87,110600.0,34.6507,34.6932,34.6507,34.6847,110600.0
2014-07-07 13:45:00,40.86,40.9,40.86,40.9,49000.0,34.6762,34.7101,34.6762,34.7101,49000.0
2014-07-07 13:50:00,40.9,40.9,40.88,40.89,55600.0,34.7101,34.7101,34.6932,34.7017,55600.0
2014-07-07 13:55:00,40.88,40.89,40.88,40.89,69800.0,34.6932,34.7017,34.6932,34.7017,69800.0
2014-07-07 14:00:00,40.89,40.89,40.87,40.87,57200.0,34.7017,34.7017,34.6847,34.6847,57200.0
2014-07-07 14:05:00,40.88,40.88,40.85,40.86,73600.0,34.6932,34.6932,34.6677,34.6762,73600.0
2014-07-07 14:10:00,40.85,40.86,40.84,40.84,95800.0,34.6677,34.6762,34.6592,34.6592,95800.0
2014-07-07 14:15:00,40.84,40.86,40.84,40.84,109500.0,34.6592,34.6762,34.6592,34.6592,109500.0
2014-07-07 14:20:00,40.84,40.85,40.83,40.83,64300.0,34.6592,34.6677,34.6507,34.6507,64300.0
2014-07-07 14:25:00,40.83,40.84,40.82,40.84,111500.0,34.6507,34.6592,34.6422,34.6592,111500.0
2014-07-07 14:30:00,40.84,40.84,40.77,40.77,168200.0,34.6592,34.6592,34.5998,34.5998,168200.0
2014-07-07 14:35:00,40.77,40.78,40.76,40.76,80000.0,34.5998,34.6083,34.5913,34.5913,80000.0
2014-07-07 14:40:00,40.77,40.79,40.75,40.75,131100.0,34.5998,34.6168,34.5828,34.5828,131100.0
2014-07-07 14:45:00,40.75,40.76,40.75,40.76,182400.0,34.5828,34.5913,34.5828,34.5913,182400.0
2014-07-07 14:50:00,40.75,40.78,40.75,40.76,178400.0,34.5828,34.6083,34.5828,34.5913,178400.0
2014-07-07 14:55:00,40.76,40.81,40.75,40.8,286400.0,34.5913,34.6338,34.5828,34.6253,286400.0
2014-07-07 15:00:00,40.8,40.81,40.79,40.81,129300.0,34.6253,34.6338,34.6168,34.6338,129300.0
2014-07-07 15:05:00,40.8,40.84,40.79,40.82,228700.0,34.6253,34.6592,34.6168,34.6422,228700.0
2014-07-07 15:10:00,40.81,40.84,40.8,40.82,134300.0,34.6338,34.6592,34.6253,34.6422,134300.0
2014-07-07 15:15:00,40.82,40.83,40.81,40.81,84200.0,34.6422,34.6507,34.6338,34.6338,84200.0
2014-07-07 15:20:00,40.82,40.83,40.81,40.83,70700.0,34.6422,34.6507,34.6338,34.6507,70700.0
2014-07-07 15:25:00,40.82,40.84,40.82,40.83,154100.0,34.6422,34.6592,34.6422,34.6507,154100.0
2014-07-07 15:30:00,40.83,40.83,40.81,40.83,134500.0,34.6507,34.6507,34.6338,34.6507,134500.0
2014-07-07 15:35:00,40.82,40.84,40.82,40.83,149200.0,34.6422,34.6592,34.6422,34.6507,149200.0
2014-07-07 15:40:00,40.84,40.84,40.82,40.83,235700.0,34.6592,34.6592,34.6422,34.6507,235700.0
2014-07-07 15:45:00,40.83,40.84,40.82,40.84,327200.0,34.6507,34.6592,34.6422,34.6592,327200.0
2014-07-07 15:50:00,40.84,40.85,40.81,40.82,374900.0,34.6592,34.6677,34.6338,34.6422,374900.0
2014-07-07 15:55:00,40.82,40.9,40.82,40.88,1131200.0,34.6422,34.7101,34.6422,34.6932,1131200.0
2014-07-08 09:30:00,40.69,40.85,40.62,40.72,381000.0,34.5319,34.6677,34.4725,34.5574,381000.0
2014-07-08 09:35:00,40.71,40.74,40.65,40.68,99100.0,34.5489,34.5744,34.498,34.5234,99100.0
2014-07-08 09:40:00,40.68,40.76,40.65,40.76,121700.0,34.5234,34.5913,34.498,34.5913,121700.0
2014-07-08 09:45:00,40.76,40.77,40.69,40.72,82700.0,34.5913,34.5998,34.5319,34.5574,82700.0
2014-07-08 09:50:00,40.71,40.77,40.67,40.75,180000.0,34.5489,34.5998,34.5149,34.5828,180000.0
2014-07-08 09:55:00,40.75,40.79,40.74,40.77,163900.0,34.5828,34.6168,34.5744,34.5998,163900.0
2014-07-08 10:00:00,40.76,40.78,40.68,40.68,212100.0,34.5913,34.6083,34.5234,34.5234,212100.0
2014-07-08 10:05:00,40.68,40.7,40.64,40.66,304800.0,34.5234,34.5404,34.4895,34.5065,304800.0
2014-07-08 10:10:00,40.67,40.71,40.65,40.65,202000.0,34.5149,34.5489,34.498,34.498,202000.0
2014-07-08 10:15:00,40.65,40.7,40.64,40.67,183600.0,34.498,34.5404,34.4895,34.5149,183600.0
2014-07-08 10:20:00,40.67,40.71,40.64,40.65,151800.0,34.5149,34.5489,34.4895,34.498,151800.0
2014-07-08 10:25:00,40.65,40.7,40.64,40.68,209900.0,34.498,34.5404,34.4895,34.5234,209900.0
2014-07-08 10:30:00,40.68,40.68,40.54,40.54,299600.0,34.5234,34.5234,34.4046,34.4046,299600.0
2014-07-08 10:35:00,40.54,40.58,40.49,40.49,318200.0,34.4046,34.4386,34.3622,34.3622,318200.0
2014-07-08 10:40:00,40.5,40.51,40.46,40.5,312700.0,34.3707,34.3792,34.3367,34.3707,312700.0
2014-07-08 10:45:00,40.5,40.5,40.44,40.46,280000.0,34.3707,34.3707,34.3198,34.3367,280000.0
2014-07-08 10:50:00,40.46,40.46,40.42,40.45,172900.0,34.3367,34.3367,34.3028,34.3282,172900.0
2014-07-08 10:55:00,40.44,40.5,40.44,40.5,126700.0,34.3198,34.3707,34.3198,34.3707,126700.0
2014-07-08 11:00:00,40.5,40.51,40.48,40.48,107200.0,34.3707,34.3792,34.3537,34.3537,107200.0
2014-07-08 11:05:00,40.48,40.51,40.47,40.51,92000.0,34.3537,34.3792,34.3452,34.3792,92000.0
2014-07-08 11:10:00,40.51,40.51,40.47,40.48,57600.0,34.3792,34.3792,34.3452,34.3537,57600.0
2014-07-08 11:15:00,40.47,40.52,40.45,40.45,143000.0,34.3452,34.3877,34.3282,34.3282,143000.0
2014-07-08 11:20:00,40.45,40.49,40.43,40.48,122800.0,34.3282,34.3622,34.3113,34.3537,122800.0
2014-07-08 11:25:00,40.47,40.49,40.42,40.43,209800.0,34.3452,34.3622,34.3028,34.3113,209800.0
2014-07-08 11:30:00,40.43,40.44,40.39,40.41,283600.0,34.3113,34.3198,34.2773,34.2943,283600.0
2014-07-08 11:35:00,40.4,40.44,40.38,40.44,176100.0,34.2858,34.3198,34.2688,34.3198,176100.0
2014-07-08 11:40:00,40.44,40.44,40.38,40.42,153000.0,34.3198,34.3198,34.2688,34.3028,153000.0
2014-07-08 11:45:00,40.42,40.44,40.39,40.44,146900.0,34.3028,34.3198,34.2773,34.3198,146900.0
2014-07-08 11:50:00,40.43,40.44,40.39,40.39,107100.0,34.3113,34.3198,34.2773,34.2773,107100.0
2014-07-08 11:55:00,40.39,40.45,40.38,40.45,85400.0,34.2773,34.3282,34.2688,34.3282,85400.0
2014-07-08 12:00:00,40.45,40.49,40.44,40.49,102900.0,34.3282,34.3622,34.3198,34.3622,102900.0
2014-07-08 12:05:00,40.5,40.5,40.45,40.46,48300.0,34.3707,34.3707,34.3282,34.3367,48300.0
2014-07-08 12:10:00,40.46,40.47,40.43,40.47,144800.0,34.3367,34.3452,34.3113,34.3452,144800.0
2014-07-08 12:15:00,40.46,40.47,40.43,40.46,121900.0,34.3367,34.3452,34.3113,34.3367,121900.0
2014-07-08 12:20:00,40.45,40.49,40.44,40.49,51400.0,34.3282,34.3622,34.3198,34.3622,51400.0
2014-07-08 12:25:00,40.48,40.51,40.48,40.5,58400.0,34.3537,34.3792,34.3537,34.3707,58400.0
2014-07-08 12:30:00,40.5,40.55,40.5,40.52,133100.0,34.3707,34.4131,34.3707,34.3877,133100.0
2014-07-08 12:35:00,40.52,40.53,40.49,40.52,86800.0,34.3877,34.3961,34.3622,34.3877,86800.0
2014-07-08 12:40:00,40.52,40.54,40.49,40.54,65300.0,34.3877,34.4046,34.3622,34.4046,65300.0
2014-07-08 12:45:00,40.53,40.54,40.52,40.52,48300.0,34.3961,34.4046,34.3877,34.3877,48300.0
2014-07-08 12:50:00,40.52,40.6,40.52,40.58,85900.0,34.3877,34.4555,34.3877,34.4386,85900.0
2014-07-08 12:55:00,40.57,40.58,40.55,40.55,75800.0,34.4301,34.4386,34.4131,34.4131,75800.0
2014-07-08 13:00:00,40.55,40.56,40.5,40.5,71600.0,34.4131,34.4216,34.3707,34.3707,71600.0
2014-07-08 13:05:00,40.51,40.51,40.48,40.48,84000.0,34.3792,34.3792,34.3537,34.3537,84000.0
2014-07-08 13:10:00,40.48,40.54,40.47,40.53,120200.0,34.3537,34.4046,34.3452,34.3961,120200.0
2014-07-08 13:15:00,40.54,40.54,40.5,40.51,98600.0,34.4046,34.4046,34.3707,34.3792,98600.0
2014-07-08 13:20:00,40.51,40.52,40.49,40.51,114700.0,34.3792,34.3877,34.3622,34.3792,114700.0
2014-07-08 13:25:00,40.51,40.51,40.49,40.5,26600.0,34.3792,34.3792,34.3622,34.3707,26600.0
2014-07-08 13:30:00,40.49,40.5,40.48,40.48,49500.0,34.3622,34.3707,34.3537,34.3537,49500.0
2014-07-08 13:35:00,40.49,40.51,40.48,40.5,74100.0,34.3622,34.3792,34.3537,34.3707,74100.0
2014-07-08 13:40:00,40.5,40.55,40.5,40.54,136100.0,34.3707,34.4131,34.3707,34.4046,136100.0
2014-07-08 13:45:00,40.55,40.55,40.53,40.54,59300.0,34.4131,34.4131,34.3961,34.4046,59300.0
2014-07-08 13:50:00,40.54,40.57,40.54,40.56,62000.0,34.4046,34.4301,34.4046,34.4216,62000.0
2014-07-08 13:55:00,40.56,40.58,40.55,40.57,62600.0,34.4216,34.4386,34.4131,34.4301,62600.0
2014-07-08 14:00:00,40.57,40.58,40.52,40.54,118900.0,34.4301,34.4386,34.3877,34.4046,118900.0
2014-07-08 14:05:00,40.54,40.57,40.54,40.56,113700.0,34.4046,34.4301,34.4046,34.4216,113700.0
2014-07-08 14:10:00,40.55,40.64,40.55,40.62,137900.0,34.4131,34.4895,34.4131,34.4725,137900.0
2014-07-08 14:15:00,40.62,40.63,40.6,40.63,90400.0,34.4725,34.481,34.4555,34.481,90400.0
2014-07-08 14:20:00,40.63,40.64,40.6,40.63,60100.0,34.481,34.4895,34.4555,34.481,60100.0
2014-07-08 14:25:00,40.63,40.63,40.61,40.62,69000.0,34.481,34.481,34.464,34.4725,69000.0
2014-07-08 14:30:00,40.61,40.62,40.57,40.59,101400.0,34.464,34.4725,34.4301,34.4471,101400.0
2014-07-08 14:35:00,40.59,40.6,40.57,40.57,57800.0,34.4471,34.4555,34.4301,34.4301,57800.0
2014-07-08 14:40:00,40.58,40.63,40.57,40.63,94800.0,34.4386,34.481,34.4301,34.481,94800.0
2014-07-08 14:45:00,40.63,40.63,40.61,40.62,45200.0,34.481,34.481,34.464,34.4725,45200.0
2014-07-08 14:50:00,40.61,40.64,40.6,40.6,84000.0,34.464,34.4895,34.4555,34.4555,84000.0
2014-07-08 14:55:00,40.6,40.64,40.6,40.62,99400.0,34.4555,34.4895,34.4555,34.4725,99400.0
2014-07-08 15:00:00,40.61,40.62,40.56,40.57,87100.0,34.464,34.4725,34.4216,34.4301,87100.0
2014-07-08 15:05:00,40.57,40.6,40.56,40.56,80100.0,34.4301,34.4555,34.4216,34.4216,80100.0
2014-07-08 15:10:00,40.57,40.58,40.54,40.57,91600.0,34.4301,34.4386,34.4046,34.4301,91600.0
2014-07-08 15:15:00,40.57,40.6,40.56,40.59,112600.0,34.4301,34.4555,34.4216,34.4471,112600.0
2014-07-08 15:20:00,40.59,40.61,40.57,40.6,107800.0,34.4471,34.464,34.4301,34.4555,107800.0
2014-07-08 15:25:00,40.61,40.63,40.59,40.59,121000.0,34.464,34.481,34.4471,34.4471,121000.0
2014-07-08 15:30:00,40.59,40.59,40.57,40.57,105000.0,34.4471,34.4471,34.4301,34.4301,105000.0
2014-07-08 15:35:00,40.57,40.61,40.56,40.61,132000.0,34.4301,34.464,34.4216,34.464,132000.0
2014-07-08 15:40:00,40.6,40.61,40.57,40.58,121500.0,34.4555,34.464,34.4301,34.4386,121500.0
2014-07-08 15:45:00,40.58,40.62,40.56,40.56,174600.0,34.4386,34.4725,34.4216,34.4216,174600.0
2014-07-08 15:50:00,40.56,40.58,40.55,40.56,244100.0,34.4216,34.4386,34.4131,34.4216,244100.0
2014-07-08 15:55:00,40.57,40.59,40.54,40.56,771100.0,34.4301,34.4471,34.4046,34.4216,771100.0
2014-07-09 09:30:00,40.61,40.66,40.53,40.59,743300.0,34.464,34.5065,34.3961,34.4471,743300.0
2014-07-09 09:35:00,40.6,40.72,40.59,40.6,390300.0,34.4555,34.5574,34.4471,34.4555,390300.0
2014-07-09 09:40:00,40.61,40.65,40.57,40.58,190600.0,34.464,34.498,34.4301,34.4386,190600.0
2014-07-09 09:45:00,40.59,40.61,40.55,40.56,330600.0,34.4471,34.464,34.4131,34.4216,330600.0
2014-07-09 09:50:00,40.57,40.58,40.5,40.56,146300.0,34.4301,34.4386,34.3707,34.4216,146300.0
2014-07-09 09:55:00,40.56,40.6,40.51,40.51,121400.0,34.4216,34.4555,34.3792,34.3792,121400.0
2014-07-09 10:00:00,40.52,40.52,40.4,40.43,259600.0,34.3877,34.3877,34.2858,34.3113,259600.0
2014-07-09 10:05:00,40.43,40.43,40.17,40.24,607000.0,34.3113,34.3113,34.0906,34.15,607000.0
2014-07-09 10:10:00,40.25,40.3,39.99,40.15,1285100.0,34.1585,34.2009,33.9379,34.0736,1285100.0
2014-07-09 10:15:00,40.15,40.27,40.15,40.22,380900.0,34.0736,34.1755,34.0736,34.1331,380900.0
2014-07-09 10:20:00,40.22,40.3,40.19,40.29,236900.0,34.1331,34.2009,34.1076,34.1925,236900.0
2014-07-09 10:25:00,40.28,40.36,40.26,40.36,131400.0,34.184,34.2519,34.167,34.2519,131400.0
2014-07-09 10:30:00,40.35,40.4,40.34,40.39,140300.0,34.2434,34.2858,34.2349,34.2773,140300.0
2014-07-09 10:35:00,40.39,40.45,40.36,40.44,115700.0,34.2773,34.3282,34.2519,34.3198,115700.0
2014-07-09 10:40:00,40.45,40.48,40.41,40.48,87100.0,34.3282,34.3537,34.2943,34.3537,87100.0
2014-07-09 10:45:00,40.48,40.48,40.43,40.43,78400.0,34.3537,34.3537,34.3113,34.3113,78400.0
2014-07-09 10:50:00,40.44,40.44,40.4,40.4,88800.0,34.3198,34.3198,34.2858,34.2858,88800.0
2014-07-09 10:55:00,40.4,40.41,40.36,40.36,149000.0,34.2858,34.2943,34.2519,34.2519,149000.0
2014-07-09 11:00:00,40.36,40.37,40.33,40.33,57700.0,34.2519,34.2604,34.2264,34.2264,57700.0
2014-07-09 11:05:00,40.34,40.34,40.29,40.29,127200.0,34.2349,34.2349,34.1925,34.1925,127200.0
2014-07-09 11:10:00,40.29,40.31,40.24,40.31,165200.0,34.1925,34.2094,34.15,34.2094,165200.0
2014-07-09 11:15:00,40.3,40.35,40.3,40.32,59000.0,34.2009,34.2434,34.2009,34.2179,59000.0
2014-07-09 11:20:00,40.31,40.39,40.31,40.38,73700.0,34.2094,34.2773,34.2094,34.2688,73700.0
2014-07-09 11:25:00,40.38,40.39,40.36,40.38,52300.0,34.2688,34.2773,34.2519,34.2688,52300.0
2014-07-09 11:30:00,40.38,40.4,40.32,40.39,200200.0,34.2688,34.2858,34.2179,34.2773,200200.0
2014-07-09 11:35:00,40.38,40.39,40.34,40.38,52900.0,34.2688,34.2773,34.2349,34.2688,52900.0
2014-07-09 11:40:00,40.39,40.39,40.3,40.3,115200.0,34.2773,34.2773,34.2009,34.2009,115200.0
2014-07-09 11:45:00,40.3,40.33,40.29,40.3,75700.0,34.2009,34.2264,34.1925,34.2009,75700.0
2014-07-09 11:50:00,40.3,40.33,40.29,40.32,114400.0,34.2009,34.2264,34.1925,34.2179,114400.0
2014-07-09 11:55:00,40.32,40.32,40.25,40.26,162800.0,34.2179,34.2179,34.1585,34.167,162800.0
2014-07-09 12:00:00,40.25,40.28,40.22,40.24,189800.0,34.1585,34.184,34.1331,34.15,189800.0
2014-07-09 12:05:00,40.25,40.26,40.24,40.25,131900.0,34.1585,34.167,34.15,34.1585,131900.0
2014-07-09 12:10:00,40.25,40.28,40.24,40.24,176600.0,34.1585,34.184,34.15,34.15,176600.0
2014-07-09 12:15:00,40.24,40.25,40.18,40.2,139700.0,34.15,34.1585,34.0991,34.1161,139700.0
2014-07-09 12:20:00,40.2,40.23,40.2,40.22,71600.0,34.1161,34.1415,34.1161,34.1331,71600.0
2014-07-09 12:25:00,40.22,40.23,40.18,40.18,55100.0,34.1331,34.1415,34.0991,34.0991,55100.0
2014-07-09 12:30:00,40.19,40.21,40.15,40.19,130600.0,34.1076,34.1246,34.0736,34.1076,130600.0
2014-07-09 12:35:00,40.18,40.19,40.16,40.16,70100.0,34.0991,34.1076,34.0821,34.0821,70100.0
2014-07-09 12:40:00,40.17,40.2,40.16,40.16,67400.0,34.0906,34.1161,34.0821,34.0821,67400.0
2014-07-09 12:45:00,40.16,40.2,40.16,40.18,62600.0,34.0821,34.1161,34.0821,34.0991,62600.0
2014-07-09 12:50:00,40.18,40.18,40.15,40.16,68600.0,34.0991,34.0991,34.0736,34.0821,68600.0
2014-07-09 12:55:00,40.16,40.18,40.15,40.18,61400.0,34.0821,34.0991,34.0736,34.0991,61400.0
2014-07-09 13:00:00,40.18,40.18,40.16,40.18,109800.0,34.0991,34.0991,34.0821,34.0991,109800.0
2014-07-09 13:05:00,40.17,40.18,40.14,40.15,85000.0,34.0906,34.0991,34.0652,34.0736,85000.0
2014-07-09 13:10:00,40.14,40.16,40.14,40.15,107500.0,34.0652,34.0821,34.0652,34.0736,107500.0
2014-07-09 13:15:00,40.16,40.21,40.15,40.21,108900.0,34.0821,34.1246,34.0736,34.1246,108900.0
2014-07-09 13:20:00,40.2,40.23,40.2,40.21,80600.0,34.1161,34.1415,34.1161,34.1246,80600.0
2014-07-09 13:25:00,40.21,40.22,40.19,40.19,54700.0,34.1246,34.1331,34.1076,34.1076,54700.0
2014-07-09 13:30:00,40.2,40.22,40.19,40.21,63600.0,34.1161,34.1331,34.1076,34.1246,63600.0
2014-07-09 13:35:00,40.21,40.24,40.2,40.21,130900.0,34.1246,34.15,34.1161,34.1246,130900.0
2014-07-09 13:40:00,40.21,40.23,40.2,40.21,63700.0,34.1246,34.1415,34.1161,34.1246,63700.0
2014-07-09 13:45:00,40.21,40.24,40.21,40.23,77900.0,34.1246,34.15,34.1246,34.1415,77900.0
2014-07-09 13:50:00,40.22,40.23,40.21,40.23,37100.0,34.1331,34.1415,34.1246,34.1415,37100.0
2014-07-09 13:55:00,40.23,40.24,40.2,40.23,105900.0,34.1415,34.15,34.1161,34.1415,105900.0
2014-07-09 14:00:00,40.23,40.23,40.14,40.16,207900.0,34.1415,34.1415,34.0652,34.0821,207900.0
2014-07-09 14:05:00,40.16,40.18,40.11,40.16,134600.0,34.0821,34.0991,34.0397,34.0821,134600.0
2014-07-09 14:10:00,40.16,40.21,40.14,40.19,81200.0,34.0821,34.1246,34.0652,34.1076,81200.0
2014-07-09 14:15:00,40.2,40.26,40.19,40.26,126900.0,34.1161,34.167,34.1076,34.167,126900.0
2014-07-09 14:20:00,40.26,40.27,40.2,40.2,105300.0,34.167,34.1755,34.1161,34.1161,105300.0
2014-07-09 14:25:00,40.2,40.26,40.19,40.22,156100.0,34.1161,34.167,34.1076,34.1331,156100.0
2014-07-09 14:30:00,40.22,40.23,40.19,40.22,117300.0,34.1331,34.1415,34.1076,34.1331,117300.0
2014-07-09 14:35:00,40.23,40.23,40.18,40.21,142400.0,34.1415,34.1415,34.0991,34.1246,142400.0
2014-07-09 14:40:00,40.2,40.26,40.2,40.21,144100.0,34.1161,34.167,34.1161,34.1246,144100.0
2014-07-09 14:45:00,40.21,40.25,40.21,40.23,124800.0,34.1246,34.1585,34.1246,34.1415,124800.0
2014-07-09 14:50:00,40.23,40.25,40.22,40.25,108200.0,34.1415,34.1585,34.1331,34.1585,108200.0
2014-07-09 14:55:00,40.25,40.25,40.21,40.21,86100.0,34.1585,34.1585,34.1246,34.1246,86100.0
2014-07-09 15:00:00,40.21,40.23,40.2,40.21,171400.0,34.1246,34.1415,34.1161,34.1246,171400.0
2014-07-09 15:05:00,40.22,40.27,40.21,40.27,135100.0,34.1331,34.1755,34.1246,34.1755,135100.0
2014-07-09 15:10:00,40.27,40.3,40.26,40.28,113300.0,34.1755,34.2009,34.167,34.184,113300.0
2014-07-09 15:15:00,40.27,40.28,40.23,40.24,181000.0,34.1755,34.184,34.1415,34.15,181000.0
2014-07-09 15:20:00,40.24,40.29,40.23,40.27,186800.0,34.15,34.1925,34.1415,34.1755,186800.0
2014-07-09 15:25:00,40.27,40.29,40.25,40.25,109500.0,34.1755,34.1925,34.1585,34.1585,109500.0
2014-07-09 15:30:00,40.24,40.27,40.23,40.27,133600.0,34.15,34.1755,34.1415,34.1755,133600.0
2014-07-09 15:35:00,40.27,40.29,40.25,40.28,194500.0,34.1755,34.1925,34.1585,34.184,194500.0
2014-07-09 15:40:00,40.29,40.3,40.27,40.29,178800.0,34.1925,34.2009,34.1755,34.1925,178800.0
2014-07-09 15:45:00,40.29,40.3,40.23,40.24,268700.0,34.1925,34.2009,34.1415,34.15,268700.0
2014-07-09 15:50:00,40.24,40.25,40.19,40.2,544600.0,34.15,34.1585,34.1076,34.1161,544600.0
2014-07-09 15:55:00,40.21,40.26,40.2,40.26,508200.0,34.1246,34.167,34.1161,34.167,508200.0
2014-07-10 09:30:00,39.89,40.08,39.89,40.02,471200.0,33.853,34.0142,33.853,33.9633,471200.0
2014-07-10 09:35:00,40.02,40.17,40.0,40.13,193800.0,33.9633,34.0906,33.9463,34.0567,193800.0
2014-07-10 09:40:00,40.13,40.23,40.07,40.07,276700.0,34.0567,34.1415,34.0058,34.0058,276700.0
2014-07-10 09:45:00,40.07,40.07,39.89,39.9,344500.0,34.0058,34.0058,33.853,33.8615,344500.0
2014-07-10 09:50:00,39.9,40.04,39.89,40.03,234600.0,33.8615,33.9803,33.853,33.9718,234600.0
2014-07-10 09:55:00,40.03,40.07,39.95,40.01,149600.0,33.9718,34.0058,33.9039,33.9548,149600.0
2014-07-10 10:00:00,40.01,40.09,39.97,40.09,167800.0,33.9548,34.0227,33.9209,34.0227,167800.0
2014-07-10 10:05:00,40.09,40.15,40.05,40.15,183900.0,34.0227,34.0736,33.9888,34.0736,183900.0
2014-07-10 10:10:00,40.15,40.15,40.07,40.12,175500.0,34.0736,34.0736,34.0058,34.0482,175500.0
2014-07-10 10:15:00,40.12,40.13,40.07,40.1,116900.0,34.0482,34.0567,34.0058,34.0312,116900.0
2014-07-10 10:20:00,40.09,40.14,40.08,40.14,169900.0,34.0227,34.0652,34.0142,34.0652,169900.0
2014-07-10 10:25:00,40.14,40.16,40.1,40.14,220200.0,34.0652,34.0821,34.0312,34.0652,220200.0
2014-07-10 10:30:00,40.15,40.17,40.13,40.15,134100.0,34.0736,34.0906,34.0567,34.0736,134100.0
2014-07-10 10:35:00,40.15,40.17,40.12,40.13,105300.0,34.0736,34.0906,34.0482,34.0567,105300.0
2014-07-10 10:40:00,40.13,40.18,40.12,40.16,94000.0,34.0567,34.0991,34.0482,34.0821,94000.0
2014-07-10 10:45:00,40.17,40.22,40.15,40.22,92100.0,34.0906,34.1331,34.0736,34.1331,92100.0
2014-07-10 10:50:00,40.22,40.24,40.16,40.19,116400.0,34.1331,34.15,34.0821,34.1076,116400.0
2014-07-10 10:55:00,40.19,40.23,40.19,40.22,81100.0,34.1076,34.1415,34.1076,34.1331,81100.0
2014-07-10 11:00:00,40.22,40.3,40.21,40.29,97700.0,34.1331,34.2009,34.1246,34.1925,97700.0
2014-07-10 11:05:00,40.29,40.31,40.25,40.3,114000.0,34.1925,34.2094,34.1585,34.2009,114000.0
2014-07-10 11:10:00,40.29,40.3,40.26,40.29,92800.0,34.1925,34.2009,34.167,34.1925,92800.0
2014-07-10 11:15:00,40.29,40.29,40.25,40.27,63900.0,34.1925,34.1925,34.1585,34.1755,63900.0
2014-07-10 11:20:00,40.28,40.29,40.26,40.27,93500.0,34.184,34.1925,34.167,34.1755,93500.0
2014-07-10 11:25:00,40.27,40.28,40.21,40.21,164800.0,34.1755,34.184,34.1246,34.1246,164800.0
2014-07-10 11:30:00,40.21,40.22,40.18,40.21,98500.0,34.1246,34.1331,34.0991,34.1246,98500.0
2014-07-10 11:35:00,40.21,40.24,40.21,40.23,73700.0,34.1246,34.15,34.1246,34.1415,73700.0
2014-07-10 11:40:00,40.22,40.23,40.2,40.2,54700.0,34.1331,34.1415,34.1161,34.1161,54700.0
2014-07-10 11:45:00,40.21,40.22,40.19,40.2,64100.0,34.1246,34.1331,34.1076,34.1161,64100.0
2014-07-10 11:50:00,40.2,40.22,40.18,40.19,63600.0,34.1161,34.1331,34.0991,34.1076,63600.0
2014-07-10 11:55:00,40.18,40.22,40.18,40.22,47800.0,34.0991,34.1331,34.0991,34.1331,47800.0
2014-07-10 12:00:00,40.22,40.23,40.19,40.22,76300.0,34.1331,34.1415,34.1076,34.1331,76300.0
2014-07-10 12:05:00,40.22,40.25,40.21,40.24,55800.0,34.1331,34.1585,34.1246,34.15,55800.0
2014-07-10 12:10:00,40.23,40.24,40.22,40.23,23400.0,34.1415,34.15,34.1331,34.1415,23400.0
2014-07-10 12:15:00,40.23,40.31,40.23,40.3,165300.0,34.1415,34.2094,34.1415,34.2009,165300.0
2014-07-10 12:20:00,40.31,40.38,40.3,40.37,74800.0,34.2094,34.2688,34.2009,34.2604,74800.0
2014-07-10 12:25:00,40.36,40.39,40.36,40.39,72700.0,34.2519,34.2773,34.2519,34.2773,72700.0
2014-07-10 12:30:00,40.38,40.39,40.35,40.37,125900.0,34.2688,34.2773,34.2434,34.2604,125900.0
2014-07-10 12:35:00,40.37,40.37,40.34,40.36,66300.0,34.2604,34.2604,34.2349,34.2519,66300.0
2014-07-10 12:40:00,40.36,40.37,40.33,40.35,77300.0,34.2519,34.2604,34.2264,34.2434,77300.0
2014-07-10 12:45:00,40.34,40.35,40.29,40.29,69100.0,34.2349,34.2434,34.1925,34.1925,69100.0
2014-07-10 12:50:00,40.29,40.31,40.27,40.27,89500.0,34.1925,34.2094,34.1755,34.1755,89500.0
2014-07-10 12:55:00,40.27,40.33,40.27,40.33,86800.0,34.1755,34.2264,34.1755,34.2264,86800.0
2014-07-10 13:00:00,40.33,40.35,40.33,40.34,53300.0,34.2264,34.2434,34.2264,34.2349,53300.0
2014-07-10 13:05:00,40.34,40.4,40.34,40.37,77000.0,34.2349,34.2858,34.2349,34.2604,77000.0
2014-07-10 13:10:00,40.37,40.41,40.37,40.39,44700.0,34.2604,34.2943,34.2604,34.2773,44700.0
2014-07-10 13:15:00,40.4,40.42,40.38,40.42,49100.0,34.2858,34.3028,34.2688,34.3028,49100.0
2014-07-10 13:20:00,40.42,40.49,40.41,40.47,120400.0,34.3028,34.3622,34.2943,34.3452,120400.0
2014-07-10 13:25:00,40.48,40.49,40.47,40.48,52800.0,34.3537,34.3622,34.3452,34.3537,52800.0
2014-07-10 13:30:00,40.48,40.5,40.45,40.47,70200.0,34.3537,34.3707,34.3282,34.3452,70200.0
2014-07-10 13:35:00,40.47,40.5,40.46,40.5,61900.0,34.3452,34.3707,34.3367,34.3707,61900.0
2014-07-10 13:40:00,40.5,40.52,40.48,40.5,79800.0,34.3707,34.3877,34.3537,34.3707,79800.0
2014-07-10 13:45:00,40.5,40.5,40.47,40.49,70600.0,34.3707,34.3707,34.3452,34.3622,70600.0
2014-07-10 13:50:00,40.49,40.5,40.46,40.46,150800.0,34.3622,34.3707,34.3367,34.3367,150800.0
2014-07-10 13:55:00,40.46,40.47,40.41,40.43,85000.0,34.3367,34.3452,34.2943,34.3113,85000.0
2014-07-10 14:00:00,40.43,40.45,40.42,40.45,30300.0,34.3113,34.3282,34.3028,34.3282,30300.0
2014-07-10 14:05:00,40.45,40.45,40.41,40.43,34300.0,34.3282,34.3282,34.2943,34.3113,34300.0
2014-07-10 14:10:00,40.42,40.44,40.39,40.41,48800.0,34.3028,34.3198,34.2773,34.2943,48800.0
2014-07-10 14:15:00,40.4,40.42,40.39,40.39,49700.0,34.2858,34.3028,34.2773,34.2773,49700.0
2014-07-10 14:20:00,40.39,40.42,40.38,40.4,51800.0,34.2773,34.3028,34.2688,34.2858,51800.0
2014-07-10 14:25:00,40.4,40.42,40.39,40.42,31100.0,34.2858,34.3028,34.2773,34.3028,31100.0
2014-07-10 14:30:00,40.42,40.44,40.41,40.42,163000.0,34.3028,34.3198,34.2943,34.3028,163000.0
2014-07-10 14:35:00,40.42,40.43,40.38,40.4,78100.0,34.3028,34.3113,34.2688,34.2858,78100.0
2014-07-10 14:40:00,40.39,40.42,40.35,40.36,99700.0,34.2773,34.3028,34.2434,34.2519,99700.0
2014-07-10 14:45:00,40.35,40.4,40.35,40.36,96300.0,34.2434,34.2858,34.2434,34.2519,96300.0
2014-07-10 14:50:00,40.36,40.39,40.35,40.38,58000.0,34.2519,34.2773,34.2434,34.2688,58000.0
2014-07-10 14:55:00,40.39,40.39,40.35,40.35,66400.0,34.2773,34.2773,34.2434,34.2434,66400.0
2014-07-10 15:00:00,40.35,40.36,40.3,40.3,148500.0,34.2434,34.2519,34.2009,34.2009,148500.0
2014-07-10 15:05:00,40.3,40.33,40.28,40.32,122500.0,34.2009,34.2264,34.184,34.2179,122500.0
2014-07-10 15:10:00,40.33,40.34,40.3,40.31,78500.0,34.2264,34.2349,34.2009,34.2094,78500.0
2014-07-10 15:15:00,40.3,40.32,40.29,40.32,86900.0,34.2009,34.2179,34.1925,34.2179,86900.0
2014-07-10 15:20:00,40.32,40.32,40.28,40.3,80300.0,34.2179,34.2179,34.184,34.2009,80300.0
2014-07-10 15:25:00,40.29,40.34,40.29,40.33,111100.0,34.1925,34.2349,34.1925,34.2264,111100.0
2014-07-10 15:30:00,40.33,40.34,40.31,40.32,77000.0,34.2264,34.2349,34.2094,34.2179,77000.0
2014-07-10 15:35:00,40.33,40.35,40.33,40.34,99000.0,34.2264,34.2434,34.2264,34.2349,99000.0
2014-07-10 15:40:00,40.34,40.4,40.33,40.38,171800.0,34.2349,34.2858,34.2264,34.2688,171800.0
2014-07-10 15:45:00,40.39,40.39,40.34,40.35,87600.0,34.2773,34.2773,34.2349,34.2434,87600.0
2014-07-10 15:50:00,40.36,40.36,40.31,40.34,170900.0,34.2519,34.2519,34.2094,34.2349,170900.0
2014-07-10 15:55:00,40.34,40.35,40.3,40.3,292900.0,34.2349,34.2434,34.2009,34.2009,292900.0
2014-07-11 09:30:00,40.49,40.49,40.31,40.42,261000.0,34.3622,34.3622,34.2094,34.3028,261000.0
2014-07-11 09:35:00,40.41,40.45,40.38,40.42,179600.0,34.2943,34.3282,34.2688,34.3028,179600.0
2014-07-11 09:40:00,40.42,40.46,40.38,40.4,218400.0,34.3028,34.3367,34.2688,34.2858,218400.0
2014-07-11 09:45:00,40.4,40.4,40.33,40.34,182000.0,34.2858,34.2858,34.2264,34.2349,182000.0
2014-07-11 09:50:00,40.34,40.42,40.33,40.38,172200.0,34.2349,34.3028,34.2264,34.2688,172200.0
2014-07-11 09:55:00,40.38,40.45,40.38,40.39,271000.0,34.2688,34.3282,34.2688,34.2773,271000.0
2014-07-11 10:00:00,40.39,40.4,40.24,40.24,337500.0,34.2773,34.2858,34.15,34.15,337500.0
2014-07-11 10:05:00,40.23,40.29,40.18,40.28,313300.0,34.1415,34.1925,34.0991,34.184,313300.0
2014-07-11 10:10:00,40.29,40.35,40.27,40.33,113000.0,34.1925,34.2434,34.1755,34.2264,113000.0
2014-07-11 10:15:00,40.33,40.38,40.29,40.37,115800.0,34.2264,34.2688,34.1925,34.2604,115800.0
2014-07-11 10:20:00,40.37,40.37,40.31,40.33,108300.0,34.2604,34.2604,34.2094,34.2264,108300.0
2014-07-11 10:25:00,40.32,40.34,40.28,40.29,96200.0,34.2179,34.2349,34.184,34.1925,96200.0
2014-07-11 10:30:00,40.3,40.34,40.29,40.31,64600.0,34.2009,34.2349,34.1925,34.2094,64600.0
2014-07-11 10:35:00,40.31,40.32,40.23,40.26,80400.0,34.2094,34.2179,34.1415,34.167,80400.0
2014-07-11 10:40:00,40.25,40.3,40.25,40.27,78600.0,34.1585,34.2009,34.1585,34.1755,78600.0
2014-07-11 10:45:00,40.27,40.3,40.26,40.26,148200.0,34.1755,34.2009,34.167,34.167,148200.0
2014-07-11 10:50:00,40.27,40.3,40.26,40.29,52700.0,34.1755,34.2009,34.167,34.1925,52700.0
2014-07-11 10:55:00,40.29,40.29,40.23,40.24,174400.0,34.1925,34.1925,34.1415,34.15,174400.0
2014-07-11 11:00:00,40.25,40.27,40.24,40.26,101500.0,34.1585,34.1755,34.15,34.167,101500.0
2014-07-11 11:05:00,40.26,40.27,40.23,40.26,140200.0,34.167,34.1755,34.1415,34.167,140200.0
2014-07-11 11:10:00,40.26,40.28,40.23,40.25,76300.0,34.167,34.184,34.1415,34.1585,76300.0
2014-07-11 11:15:00,40.25,40.26,40.23,40.26,80900.0,34.1585,34.167,34.1415,34.167,80900.0
2014-07-11 11:20:00,40.26,40.26,40.18,40.19,185800.0,34.167,34.167,34.0991,34.1076,185800.0
2014-07-11 11:25:00,40.19,40.21,40.18,40.21,96600.0,34.1076,34.1246,34.0991,34.1246,96600.0
2014-07-11 11:30:00,40.21,40.23,40.2,40.21,194200.0,34.1246,34.1415,34.1161,34.1246,194200.0
2014-07-11 11:35:00,40.21,40.21,40.18,40.18,54200.0,34.1246,34.1246,34.0991,34.0991,54200.0
2014-07-11 11:40:00,40.18,40.21,40.18,40.18,103600.0,34.0991,34.1246,34.0991,34.0991,103600.0
2014-07-11 11:45:00,40.19,40.2,40.16,40.16,67500.0,34.1076,34.1161,34.0821,34.0821,67500.0
2014-07-11 11:50:00,40.15,40.16,40.08,40.09,270500.0,34.0736,34.0821,34.0142,34.0227,270500.0
2014-07-11 11:55:00,40.1,40.13,40.09,40.1,68300.0,34.0312,34.0567,34.0227,34.0312,68300.0
2014-07-11 12:00:00,40.09,40.11,40.07,40.08,91100.0,34.0227,34.0397,34.0058,34.0142,91100.0
2014-07-11 12:05:00,40.09,40.09,40.05,40.08,105000.0,34.0227,34.0227,33.9888,34.0142,105000.0
2014-07-11 12:10:00,40.09,40.1,40.04,40.05,143700.0,34.0227,34.0312,33.9803,33.9888,143700.0
2014-07-11 12:15:00,40.05,40.07,40.02,40.02,78200.0,33.9888,34.0058,33.9633,33.9633,78200.0
2014-07-11 12:20:00,40.02,40.07,40.01,40.03,235600.0,33.9633,34.0058,33.9548,33.9718,235600.0
2014-07-11 12:25:00,40.03,40.05,40.01,40.01,91700.0,33.9718,33.9888,33.9548,33.9548,91700.0
2014-07-11 12:30:00,40.02,40.05,40.01,40.05,100000.0,33.9633,33.9888,33.9548,33.9888,100000.0
2014-07-11 12:35:00,40.05,40.05,40.03,40.04,100100.0,33.9888,33.9888,33.9718,33.9803,100100.0
2014-07-11 12:40:00,40.03,40.04,40.01,40.02,86000.0,33.9718,33.9803,33.9548,33.9633,86000.0
2014-07-11 12:45:00,40.02,40.02,40.01,40.02,39600.0,33.9633,33.9633,33.9548,33.9633,39600.0
2014-07-11 12:50:00,40.02,40.02,39.98,40.0,171800.0,33.9633,33.9633,33.9294,33.9463,171800.0
2014-07-11 12:55:00,40.0,40.01,39.99,40.0,96300.0,33.9463,33.9548,33.9379,33.9463,96300.0
2014-07-11 13:00:00,40.0,40.01,39.99,40.0,163100.0,33.9463,33.9548,33.9379,33.9463,163100.0
2014-07-11 13:05:00,40.0,40.0,39.98,39.98,81100.0,33.9463,33.9463,33.9294,33.9294,81100.0
2014-07-11 13:10:00,39.98,40.02,39.98,40.01,370500.0,33.9294,33.9633,33.9294,33.9548,370500.0
2014-07-11 13:15:00,40.0,40.04,40.0,40.04,82900.0,33.9463,33.9803,33.9463,33.9803,82900.0
2014-07-11 13:20:00,40.04,40.05,40.03,40.04,74200.0,33.9803,33.9888,33.9718,33.9803,74200.0
2014-07-11 13:25:00,40.04,40.1,40.0,40.09,285100.0,33.9803,34.0312,33.9463,34.0227,285100.0
2014-07-11 13:30:00,40.09,40.12,40.09,40.11,37300.0,34.0227,34.0482,34.0227,34.0397,37300.0
2014-07-11 13:35:00,40.12,40.14,40.11,40.13,92200.0,34.0482,34.0652,34.0397,34.0567,92200.0
2014-07-11 13:40:00,40.12,40.15,40.11,40.13,158800.0,34.0482,34.0736,34.0397,34.0567,158800.0
2014-07-11 13:45:00,40.14,40.15,40.13,40.15,98700.0,34.0652,34.0736,34.0567,34.0736,98700.0
2014-07-11 13:50:00,40.15,40.15,40.12,40.12,83300.0,34.0736,34.0736,34.0482,34.0482,83300.0
2014-07-11 13:55:00,40.12,40.13,40.11,40.11,74100.0,34.0482,34.0567,34.0397,34.0397,74100.0
2014-07-11 14:00:00,40.12,40.12,40.11,40.12,48000.0,34.0482,34.0482,34.0397,34.0482,48000.0
2014-07-11 14:05:00,40.12,40.15,40.12,40.15,82600.0,34.0482,34.0736,34.0482,34.0736,82600.0
2014-07-11 14:10:00,40.15,40.16,40.14,40.14,83800.0,34.0736,34.0821,34.0652,34.0652,83800.0
2014-07-11 14:15:00,40.14,40.16,40.12,40.16,95400.0,34.0652,34.0821,34.0482,34.0821,95400.0
2014-07-11 14:20:00,40.16,40.18,40.14,40.16,98500.0,34.0821,34.0991,34.0652,34.0821,98500.0
2014-07-11 14:25:00,40.17,40.19,40.16,40.19,123000.0,34.0906,34.1076,34.0821,34.1076,123000.0
2014-07-11 14:30:00,40.19,40.2,40.16,40.19,72100.0,34.1076,34.1161,34.0821,34.1076,72100.0
2014-07-11 14:35:00,40.19,40.21,40.19,40.2,64600.0,34.1076,34.1246,34.1076,34.1161,64600.0
2014-07-11 14:40:00,40.19,40.21,40.17,40.18,135900.0,34.1076,34.1246,34.0906,34.0991,135900.0
2014-07-11 14:45:00,40.18,40.18,40.15,40.15,70600.0,34.0991,34.0991,34.0736,34.0736,70600.0
2014-07-11 14:50:00,40.16,40.17,40.15,40.16,89900.0,34.0821,34.0906,34.0736,34.0821,89900.0
2014-07-11 14:55:00,40.16,40.18,40.14,40.17,80800.0,34.0821,34.0991,34.0652,34.0906,80800.0
2014-07-11 15:00:00,40.18,40.19,40.15,40.18,68100.0,34.0991,34.1076,34.0736,34.0991,68100.0
2014-07-11 15:05:00,40.19,40.21,40.19,40.21,47400.0,34.1076,34.1246,34.1076,34.1246,47400.0
2014-07-11 15:10:00,40.21,40.21,40.17,40.18,90300.0,34.1246,34.1246,34.0906,34.0991,90300.0
2014-07-11 15:15:00,40.18,40.18,40.14,40.16,302100.0,34.0991,34.0991,34.0652,34.0821,302100.0
2014-07-11 15:20:00,40.16,40.16,40.12,40.14,227800.0,34.0821,34.0821,34.0482,34.0652,227800.0
2014-07-11 15:25:00,40.14,40.16,40.13,40.15,195400.0,34.0652,34.0821,34.0567,34.0736,195400.0
2014-07-11 15:30:00,40.14,40.16,40.13,40.16,220700.0,34.0652,34.0821,34.0567,34.0821,220700.0
2014-07-11 15:35:00,40.16,40.17,40.14,40.14,244000.0,34.0821,34.0906,34.0652,34.0652,244000.0
2014-07-11 15:40:00,40.14,40.16,40.12,40.15,240600.0,34.0652,34.0821,34.0482,34.0736,240600.0
2014-07-11 15:45:00,40.15,40.15,40.11,40.12,173500.0,34.0736,34.0736,34.0397,34.0482,173500.0
2014-07-11 15:50:00,40.12,40.14,40.11,40.12,168200.0,34.0482,34.0652,34.0397,34.0482,168200.0
2014-07-11 15:55:00,40.12,40.13,40.11,40.12,400900.0,34.0482,34.0567,34.0397,34.0482,400900.0
2014-07-14 09:30:00,40.43,40.5,40.26,40.43,426500.0,34.3113,34.3707,34.167,34.3113,426500.0
2014-07-14 09:35:00,40.44,40.52,40.41,40.52,202100.0,34.3198,34.3877,34.2943,34.3877,202100.0
2014-07-14 09:40:00,40.51,40.6,40.51,40.57,175600.0,34.3792,34.4555,34.3792,34.4301,175600.0
2014-07-14 09:45:00,40.56,40.65,40.56,40.65,125300.0,34.4216,34.498,34.4216,34.498,125300.0
2014-07-14 09:50:00,40.65,40.68,40.62,40.62,239900.0,34.498,34.5234,34.4725,34.4725,239900.0
2014-07-14 09:55:00,40.61,40.62,40.54,40.55,150800.0,34.464,34.4725,34.4046,34.4131,150800.0
2014-07-14 10:00:00,40.54,40.56,40.52,40.54,208200.0,34.4046,34.4216,34.3877,34.4046,208200.0
2014-07-14 10:05:00,40.54,40.54,40.48,40.49,237800.0,34.4046,34.4046,34.3537,34.3622,237800.0
2014-07-14 10:10:00,40.49,40.5,40.45,40.49,245100.0,34.3622,34.3707,34.3282,34.3622,245100.0
2014-07-14 10:15:00,40.48,40.51,40.47,40.48,104100.0,34.3537,34.3792,34.3452,34.3537,104100.0
2014-07-14 10:20:00,40.48,40.55,40.47,40.54,138800.0,34.3537,34.4131,34.3452,34.4046,138800.0
2014-07-14 10:25:00,40.54,40.54,40.45,40.48,203100.0,34.4046,34.4046,34.3282,34.3537,203100.0
2014-07-14 10:30:00,40.48,40.52,40.47,40.51,145700.0,34.3537,34.3877,34.3452,34.3792,145700.0
2014-07-14 10:35:00,40.51,40.53,40.49,40.51,274200.0,34.3792,34.3961,34.3622,34.3792,274200.0
2014-07-14 10:40:00,40.51,40.51,40.46,40.47,250300.0,34.3792,34.3792,34.3367,34.3452,250300.0
2014-07-14 10:45:00,40.47,40.48,40.46,40.48,125300.0,34.3452,34.3537,34.3367,34.3537,125300.0
2014-07-14 10:50:00,40.47,40.48,40.44,40.44,162100.0,34.3452,34.3537,34.3198,34.3198,162100.0
2014-07-14 10:55:00,40.44,40.45,40.42,40.42,102600.0,34.3198,34.3282,34.3028,34.3028,102600.0
2014-07-14 11:00:00,40.42,40.49,40.42,40.48,218700.0,34.3028,34.3622,34.3028,34.3537,218700.0
2014-07-14 11:05:00,40.48,40.51,40.48,40.51,129300.0,34.3537,34.3792,34.3537,34.3792,129300.0
2014-07-14 11:10:00,40.51,40.53,40.49,40.49,230500.0,34.3792,34.3961,34.3622,34.3622,230500.0
2014-07-14 11:15:00,40.49,40.5,40.47,40.5,265000.0,34.3622,34.3707,34.3452,34.3707,265000.0
2014-07-14 11:20:00,40.49,40.52,40.46,40.48,172000.0,34.3622,34.3877,34.3367,34.3537,172000.0
2014-07-14 11:25:00,40.48,40.49,40.45,40.46,81400.0,34.3537,34.3622,34.3282,34.3367,81400.0
2014-07-14 11:30:00,40.45,40.5,40.45,40.48,149100.0,34.3282,34.3707,34.3282,34.3537,149100.0
2014-07-14 11:35:00,40.47,40.48,40.44,40.45,212800.0,34.3452,34.3537,34.3198,34.3282,212800.0
2014-07-14 11:40:00,40.44,40.45,40.42,40.43,95200.0,34.3198,34.3282,34.3028,34.3113,95200.0
2014-07-14 11:45:00,40.43,40.46,40.42,40.45,94600.0,34.3113,34.3367,34.3028,34.3282,94600.0
2014-07-14 11:50:00,40.45,40.46,40.44,40.44,76700.0,34.3282,34.3367,34.3198,34.3198,76700.0
2014-07-14 11:55:00,40.44,40.47,40.44,40.45,81600.0,34.3198,34.3452,34.3198,34.3282,81600.0
2014-07-14 12:00:00,40.45,40.51,40.45,40.5,81600.0,34.3282,34.3792,34.3282,34.3707,81600.0
2014-07-14 12:05:00,40.5,40.51,40.44,40.44,220700.0,34.3707,34.3792,34.3198,34.3198,220700.0
2014-07-14 12:10:00,40.44,40.46,40.44,40.44,67800.0,34.3198,34.3367,34.3198,34.3198,67800.0
2014-07-14 12:15:00,40.44,40.45,40.44,40.44,70000.0,34.3198,34.3282,34.3198,34.3198,70000.0
2014-07-14 12:20:00,40.44,40.51,40.44,40.51,164600.0,34.3198,34.3792,34.3198,34.3792,164600.0
2014-07-14 12:25:00,40.5,40.51,40.48,40.48,81500.0,34.3707,34.3792,34.3537,34.3537,81500.0
2014-07-14 12:30:00,40.48,40.49,40.48,40.48,36800.0,34.3537,34.3622,34.3537,34.3537,36800.0
2014-07-14 12:35:00,40.48,40.49,40.47,40.48,64800.0,34.3537,34.3622,34.3452,34.3537,64800.0
2014-07-14 12:40:00,40.47,40.49,40.46,40.46,111000.0,34.3452,34.3622,34.3367,34.3367,111000.0
2014-07-14 12:45:00,40.46,40.48,40.45,40.46,194300.0,34.3367,34.3537,34.3282,34.3367,194300.0
2014-07-14 12:50:00,40.45,40.46,40.43,40.44,181000.0,34.3282,34.3367,34.3113,34.3198,181000.0
2014-07-14 12:55:00,40.44,40.46,40.43,40.45,86800.0,34.3198,34.3367,34.3113,34.3282,86800.0
2014-07-14 13:00:00,40.45,40.5,40.45,40.5,89600.0,34.3282,34.3707,34.3282,34.3707,89600.0
2014-07-14 13:05:00,40.49,40.52,40.49,40.51,98200.0,34.3622,34.3877,34.3622,34.3792,98200.0
2014-07-14 13:10:00,40.51,40.52,40.5,40.52,135700.0,34.3792,34.3877,34.3707,34.3877,135700.0
2014-07-14 13:15:00,40.52,40.55,40.51,40.53,107100.0,34.3877,34.4131,34.3792,34.3961,107100.0
2014-07-14 13:20:00,40.53,40.54,40.52,40.53,176900.0,34.3961,34.4046,34.3877,34.3961,176900.0
2014-07-14 13:25:00,40.54,40.56,40.53,40.56,95000.0,34.4046,34.4216,34.3961,34.4216,95000.0
2014-07-14 13:30:00,40.55,40.56,40.54,40.54,107100.0,34.4131,34.4216,34.4046,34.4046,107100.0
2014-07-14 13:35:00,40.54,40.55,40.53,40.54,115200.0,34.4046,34.4131,34.3961,34.4046,115200.0
2014-07-14 13:40:00,40.54,40.56,40.54,40.55,109700.0,34.4046,34.4216,34.4046,34.4131,109700.0
2014-07-14 13:45:00,40.55,40.56,40.54,40.54,125700.0,34.4131,34.4216,34.4046,34.4046,125700.0
2014-07-14 13:50:00,40.54,40.55,40.54,40.54,53300.0,34.4046,34.4131,34.4046,34.4046,53300.0
2014-07-14 13:55:00,40.54,40.57,40.53,40.57,198400.0,34.4046,34.4301,34.3961,34.4301,198400.0
2014-07-14 14:00:00,40.56,40.57,40.55,40.56,77900.0,34.4216,34.4301,34.4131,34.4216,77900.0
2014-07-14 14:05:00,40.55,40.56,40.55,40.55,67000.0,34.4131,34.4216,34.4131,34.4131,67000.0
2014-07-14 14:10:00,40.55,40.57,40.54,40.56,147500.0,34.4131,34.4301,34.4046,34.4216,147500.0
2014-07-14 14:15:00,40.56,40.57,40.56,40.57,54800.0,34.4216,34.4301,34.4216,34.4301,54800.0
2014-07-14 14:20:00,40.56,40.57,40.56,40.56,60000.0,34.4216,34.4301,34.4216,34.4216,60000.0
2014-07-14 14:25:00,40.57,40.57,40.53,40.53,139300.0,34.4301,34.4301,34.3961,34.3961,139300.0
2014-07-14 14:30:00,40.53,40.54,40.53,40.54,49300.0,34.3961,34.4046,34.3961,34.4046,49300.0
2014-07-14 14:35:00,40.53,40.54,40.5,40.53,173200.0,34.3961,34.4046,34.3707,34.3961,173200.0
2014-07-14 14:40:00,40.53,40.54,40.51,40.51,89600.0,34.3961,34.4046,34.3792,34.3792,89600.0
2014-07-14 14:45:00,40.51,40.54,40.51,40.52,101800.0,34.3792,34.4046,34.3792,34.3877,101800.0
2014-07-14 14:50:00,40.52,40.53,40.52,40.52,83500.0,34.3877,34.3961,34.3877,34.3877,83500.0
2014-07-14 14:55:00,40.52,40.53,40.51,40.51,223800.0,34.3877,34.3961,34.3792,34.3792,223800.0
2014-07-14 15:00:00,40.51,40.52,40.49,40.51,106500.0,34.3792,34.3877,34.3622,34.3792,106500.0
2014-07-14 15:05:00,40.51,40.51,40.49,40.49,130200.0,34.3792,34.3792,34.3622,34.3622,130200.0
2014-07-14 15:10:00,40.49,40.49,40.48,40.48,117800.0,34.3622,34.3622,34.3537,34.3537,117800.0
2014-07-14 15:15:00,40.48,40.49,40.48,40.48,95500.0,34.3537,34.3622,34.3537,34.3537,95500.0
2014-07-14 15:20:00,40.48,40.49,40.47,40.47,96000.0,34.3537,34.3622,34.3452,34.3452,96000.0
2014-07-14 15:25:00,40.47,40.49,40.45,40.45,207100.0,34.3452,34.3622,34.3282,34.3282,207100.0
2014-07-14 15:30:00,40.45,40.5,40.45,40.48,176300.0,34.3282,34.3707,34.3282,34.3537,176300.0
2014-07-14 15:35:00,40.48,40.51,40.48,40.51,164300.0,34.3537,34.3792,34.3537,34.3792,164300.0
2014-07-14 15:40:00,40.51,40.51,40.5,40.5,150600.0,34.3792,34.3792,34.3707,34.3707,150600.0
2014-07-14 15:45:00,40.5,40.51,40.46,40.51,364200.0,34.3707,34.3792,34.3367,34.3792,364200.0
2014-07-14 15:50:00,40.51,40.51,40.48,40.51,323800.0,34.3792,34.3792,34.3537,34.3792,323800.0
2014-07-14 15:55:00,40.51,40.51,40.49,40.49,545400.0,34.3792,34.3792,34.3622,34.3622,545400.0
2014-07-15 09:30:00,40.38,40.67,40.36,40.6,579100.0,34.2688,34.5149,34.2519,34.4555,579100.0
2014-07-15 09:35:00,40.6,40.66,40.58,40.66,146000.0,34.4555,34.5065,34.4386,34.5065,146000.0
2014-07-15 09:40:00,40.67,40.81,40.67,40.72,299700.0,34.5149,34.6338,34.5149,34.5574,299700.0
2014-07-15 09:45:00,40.73,40.78,40.71,40.72,150400.0,34.5659,34.6083,34.5489,34.5574,150400.0
2014-07-15 09:50:00,40.72,40.73,40.69,40.69,128900.0,34.5574,34.5659,34.5319,34.5319,128900.0
2014-07-15 09:55:00,40.69,40.75,40.66,40.73,402800.0,34.5319,34.5828,34.5065,34.5659,402800.0
2014-07-15 10:00:00,40.73,40.75,40.66,40.67,361000.0,34.5659,34.5828,34.5065,34.5149,361000.0
2014-07-15 10:05:00,40.66,40.72,40.66,40.71,119200.0,34.5065,34.5574,34.5065,34.5489,119200.0
2014-07-15 10:10:00,40.71,40.74,40.64,40.65,189400.0,34.5489,34.5744,34.4895,34.498,189400.0
2014-07-15 10:15:00,40.65,40.7,40.62,40.68,124300.0,34.498,34.5404,34.4725,34.5234,124300.0
2014-07-15 10:20:00,40.69,40.72,40.69,40.71,112400.0,34.5319,34.5574,34.5319,34.5489,112400.0
2014-07-15 10:25:00,40.72,40.77,40.71,40.77,174500.0,34.5574,34.5998,34.5489,34.5998,174500.0
2014-07-15 10:30:00,40.76,40.79,40.75,40.75,137800.0,34.5913,34.6168,34.5828,34.5828,137800.0
2014-07-15 10:35:00,40.75,40.77,40.66,40.66,112900.0,34.5828,34.5998,34.5065,34.5065,112900.0
2014-07-15 10:40:00,40.65,40.68,40.61,40.66,134000.0,34.498,34.5234,34.464,34.5065,134000.0
2014-07-15 10:45:00,40.66,40.66,40.59,40.59,118000.0,34.5065,34.5065,34.4471,34.4471,118000.0
2014-07-15 10:50:00,40.59,40.64,40.58,40.63,127100.0,34.4471,34.4895,34.4386,34.481,127100.0
2014-07-15 10:55:00,40.64,40.67,40.63,40.66,89900.0,34.4895,34.5149,34.481,34.5065,89900.0
2014-07-15 11:00:00,40.66,40.67,40.63,40.63,109900.0,34.5065,34.5149,34.481,34.481,109900.0
2014-07-15 11:05:00,40.63,40.67,40.63,40.66,77300.0,34.481,34.5149,34.481,34.5065,77300.0
2014-07-15 11:10:00,40.66,40.71,40.66,40.7,97600.0,34.5065,34.5489,34.5065,34.5404,97600.0
2014-07-15 11:15:00,40.7,40.75,40.69,40.73,97100.0,34.5404,34.5828,34.5319,34.5659,97100.0
2014-07-15 11:20:00,40.73,40.78,40.72,40.77,108700.0,34.5659,34.6083,34.5574,34.5998,108700.0
2014-07-15 11:25:00,40.77,40.77,40.73,40.73,61500.0,34.5998,34.5998,34.5659,34.5659,61500.0
2014-07-15 11:30:00,40.72,40.74,40.68,40.7,143700.0,34.5574,34.5744,34.5234,34.5404,143700.0
2014-07-15 11:35:00,40.71,40.71,40.65,40.68,98900.0,34.5489,34.5489,34.498,34.5234,98900.0
2014-07-15 11:40:00,40.67,40.68,40.64,40.66,60100.0,34.5149,34.5234,34.4895,34.5065,60100.0
2014-07-15 11:45:00,40.65,40.66,40.63,40.66,61000.0,34.498,34.5065,34.481,34.5065,61000.0
2014-07-15 11:50:00,40.66,40.67,40.64,40.65,66500.0,34.5065,34.5149,34.4895,34.498,66500.0
2014-07-15 11:55:00,40.65,40.66,40.53,40.55,179200.0,34.498,34.5065,34.3961,34.4131,179200.0
2014-07-15 12:00:00,40.55,40.56,40.49,40.51,138900.0,34.4131,34.4216,34.3622,34.3792,138900.0
2014-07-15 12:05:00,40.5,40.56,40.5,40.54,82900.0,34.3707,34.4216,34.3707,34.4046,82900.0
2014-07-15 12:10:00,40.54,40.56,40.53,40.53,53600.0,34.4046,34.4216,34.3961,34.3961,53600.0
2014-07-15 12:15:00,40.54,40.59,40.52,40.57,93800.0,34.4046,34.4471,34.3877,34.4301,93800.0
2014-07-15 12:20:00,40.58,40.59,40.54,40.55,40400.0,34.4386,34.4471,34.4046,34.4131,40400.0
2014-07-15 12:25:00,40.56,40.61,40.56,40.59,42300.0,34.4216,34.464,34.4216,34.4471,42300.0
2014-07-15 12:30:00,40.59,40.6,40.57,40.6,64900.0,34.4471,34.4555,34.4301,34.4555,64900.0
2014-07-15 12:35:00,40.59,40.66,40.58,40.65,105100.0,34.4471,34.5065,34.4386,34.498,105100.0
2014-07-15 12:40:00,40.65,40.69,40.65,40.67,41500.0,34.498,34.5319,34.498,34.5149,41500.0
2014-07-15 12:45:00,40.68,40.68,40.64,40.66,32200.0,34.5234,34.5234,34.4895,34.5065,32200.0
2014-07-15 12:50:00,40.66,40.67,40.61,40.62,47300.0,34.5065,34.5149,34.464,34.4725,47300.0
2014-07-15 12:55:00,40.61,40.62,40.57,40.57,43200.0,34.464,34.4725,34.4301,34.4301,43200.0
2014-07-15 13:00:00,40.57,40.6,40.57,40.58,50700.0,34.4301,34.4555,34.4301,34.4386,50700.0
2014-07-15 13:05:00,40.57,40.6,40.56,40.59,84400.0,34.4301,34.4555,34.4216,34.4471,84400.0
2014-07-15 13:10:00,40.6,40.65,40.59,40.65,56400.0,34.4555,34.498,34.4471,34.498,56400.0
2014-07-15 13:15:00,40.65,40.69,40.65,40.66,95900.0,34.498,34.5319,34.498,34.5065,95900.0
2014-07-15 13:20:00,40.67,40.68,40.63,40.64,43200.0,34.5149,34.5234,34.481,34.4895,43200.0
2014-07-15 13:25:00,40.63,40.64,40.62,40.63,32500.0,34.481,34.4895,34.4725,34.481,32500.0
2014-07-15 13:30:00,40.64,40.65,40.59,40.61,66200.0,34.4895,34.498,34.4471,34.464,66200.0
2014-07-15 13:35:00,40.61,40.65,40.6,40.61,79000.0,34.464,34.498,34.4555,34.464,79000.0
2014-07-15 13:40:00,40.6,40.61,40.58,40.6,29400.0,34.4555,34.464,34.4386,34.4555,29400.0
2014-07-15 13:45:00,40.59,40.61,40.58,40.6,40800.0,34.4471,34.464,34.4386,34.4555,40800.0
2014-07-15 13:50:00,40.6,40.65,40.59,40.59,111500.0,34.4555,34.498,34.4471,34.4471,111500.0
2014-07-15 13:55:00,40.59,40.61,40.59,40.59,36100.0,34.4471,34.464,34.4471,34.4471,36100.0
2014-07-15 14:00:00,40.59,40.62,40.59,40.6,84700.0,34.4471,34.4725,34.4471,34.4555,84700.0
2014-07-15 14:05:00,40.6,40.65,40.59,40.62,62400.0,34.4555,34.498,34.4471,34.4725,62400.0
2014-07-15 14:10:00,40.62,40.66,40.62,40.64,42100.0,34.4725,34.5065,34.4725,34.4895,42100.0
2014-07-15 14:15:00,40.64,40.69,40.64,40.66,55700.0,34.4895,34.5319,34.4895,34.5065,55700.0
2014-07-15 14:20:00,40.67,40.68,40.65,40.66,58300.0,34.5149,34.5234,34.498,34.5065,58300.0
2014-07-15 14:25:00,40.66,40.66,40.64,40.64,123200.0,34.5065,34.5065,34.4895,34.4895,123200.0
2014-07-15 14:30:00,40.65,40.65,40.63,40.64,57200.0,34.498,34.498,34.481,34.4895,57200.0
2014-07-15 14:35:00,40.64,40.64,40.61,40.62,77900.0,34.4895,34.4895,34.464,34.4725,77900.0
2014-07-15 14:40:00,40.61,40.63,40.61,40.61,53700.0,34.464,34.481,34.464,34.464,53700.0
2014-07-15 14:45:00,40.62,40.64,40.61,40.62,56600.0,34.4725,34.4895,34.464,34.4725,56600.0
2014-07-15 14:50:00,40.62,40.64,40.61,40.62,62600.0,34.4725,34.4895,34.464,34.4725,62600.0
2014-07-15 14:55:00,40.63,40.63,40.6,40.62,69800.0,34.481,34.481,34.4555,34.4725,69800.0
2014-07-15 15:00:00,40.62,40.64,40.6,40.61,89500.0,34.4725,34.4895,34.4555,34.464,89500.0
2014-07-15 15:05:00,40.6,40.61,40.56,40.56,83300.0,34.4555,34.464,34.4216,34.4216,83300.0
2014-07-15 15:10:00,40.56,40.61,40.54,40.61,98300.0,34.4216,34.464,34.4046,34.464,98300.0
2014-07-15 15:15:00,40.61,40.62,40.57,40.57,110100.0,34.464,34.4725,34.4301,34.4301,110100.0
2014-07-15 15:20:00,40.57,40.58,40.55,40.55,108300.0,34.4301,34.4386,34.4131,34.4131,108300.0
2014-07-15 15:25:00,40.56,40.57,40.53,40.57,211400.0,34.4216,34.4301,34.3961,34.4301,211400.0
2014-07-15 15:30:00,40.57,40.59,40.55,40.55,144400.0,34.4301,34.4471,34.4131,34.4131,144400.0
2014-07-15 15:35:00,40.55,40.58,40.53,40.54,227500.0,34.4131,34.4386,34.3961,34.4046,227500.0
2014-07-15 15:40:00,40.54,40.57,40.54,40.55,210500.0,34.4046,34.4301,34.4046,34.4131,210500.0
2014-07-15 15:45:00,40.55,40.56,40.52,40.52,219300.0,34.4131,34.4216,34.3877,34.3877,219300.0
2014-07-15 15:50:00,40.53,40.56,40.51,40.55,309500.0,34.3961,34.4216,34.3792,34.4131,309500.0
2014-07-15 15:55:00,40.55,40.6,40.54,40.55,668200.0,34.4131,34.4555,34.4046,34.4131,668200.0
2014-07-16 09:30:00,40.81,40.88,40.74,40.83,318000.0,34.6338,34.6932,34.5744,34.6507,318000.0
2014-07-16 09:35:00,40.84,40.84,40.73,40.77,138900.0,34.6592,34.6592,34.5659,34.5998,138900.0
2014-07-16 09:40:00,40.77,40.82,40.73,40.75,99200.0,34.5998,34.6422,34.5659,34.5828,99200.0
2014-07-16 09:45:00,40.74,40.76,40.73,40.73,159800.0,34.5744,34.5913,34.5659,34.5659,159800.0
2014-07-16 09:50:00,40.73,40.75,40.66,40.71,162400.0,34.5659,34.5828,34.5065,34.5489,162400.0
2014-07-16 09:55:00,40.7,40.72,40.64,40.67,131600.0,34.5404,34.5574,34.4895,34.5149,131600.0
2014-07-16 10:00:00,40.68,40.7,40.65,40.67,128100.0,34.5234,34.5404,34.498,34.5149,128100.0
2014-07-16 10:05:00,40.67,40.68,40.44,40.5,927300.0,34.5149,34.5234,34.3198,34.3707,927300.0
2014-07-16 10:10:00,40.51,40.51,40.46,40.46,211400.0,34.3792,34.3792,34.3367,34.3367,211400.0
2014-07-16 10:15:00,40.46,40.46,40.3,40.35,487200.0,34.3367,34.3367,34.2009,34.2434,487200.0
2014-07-16 10:20:00,40.34,40.39,40.28,40.28,297100.0,34.2349,34.2773,34.184,34.184,297100.0
2014-07-16 10:25:00,40.29,40.37,40.28,40.33,234500.0,34.1925,34.2604,34.184,34.2264,234500.0
2014-07-16 10:30:00,40.34,40.36,40.32,40.34,151100.0,34.2349,34.2519,34.2179,34.2349,151100.0
2014-07-16 10:35:00,40.34,40.35,40.28,40.29,209200.0,34.2349,34.2434,34.184,34.1925,209200.0
2014-07-16 10:40:00,40.29,40.29,40.24,40.27,200400.0,34.1925,34.1925,34.15,34.1755,200400.0
2014-07-16 10:45:00,40.28,40.28,40.21,40.27,189400.0,34.184,34.184,34.1246,34.1755,189400.0
2014-07-16 10:50:00,40.27,40.3,40.23,40.27,122300.0,34.1755,34.2009,34.1415,34.1755,122300.0
2014-07-16 10:55:00,40.27,40.3,40.26,40.26,147000.0,34.1755,34.2009,34.167,34.167,147000.0
2014-07-16 11:00:00,40.27,40.3,40.25,40.29,137800.0,34.1755,34.2009,34.1585,34.1925,137800.0
2014-07-16 11:05:00,40.29,40.34,40.29,40.33,140900.0,34.1925,34.2349,34.1925,34.2264,140900.0
2014-07-16 11:10:00,40.33,40.34,40.32,40.34,161700.0,34.2264,34.2349,34.2179,34.2349,161700.0
2014-07-16 11:15:00,40.34,40.36,40.33,40.36,67900.0,34.2349,34.2519,34.2264,34.2519,67900.0
2014-07-16 11:20:00,40.36,40.37,40.34,40.34,117000.0,34.2519,34.2604,34.2349,34.2349,117000.0
2014-07-16 11:25:00,40.35,40.35,40.3,40.3,116300.0,34.2434,34.2434,34.2009,34.2009,116300.0
2014-07-16 11:30:00,40.3,40.3,40.24,40.25,117700.0,34.2009,34.2009,34.15,34.1585,117700.0
2014-07-16 11:35:00,40.25,40.25,40.19,40.2,140200.0,34.1585,34.1585,34.1076,34.1161,140200.0
2014-07-16 11:40:00,40.19,40.23,40.19,40.21,85900.0,34.1076,34.1415,34.1076,34.1246,85900.0
2014-07-16 11:45:00,40.2,40.21,40.19,40.2,61800.0,34.1161,34.1246,34.1076,34.1161,61800.0
2014-07-16 11:50:00,40.2,40.24,40.19,40.23,134900.0,34.1161,34.15,34.1076,34.1415,134900.0
2014-07-16 11:55:00,40.24,40.29,40.23,40.27,101600.0,34.15,34.1925,34.1415,34.1755,101600.0
2014-07-16 12:00:00,40.27,40.27,40.24,40.26,86900.0,34.1755,34.1755,34.15,34.167,86900.0
2014-07-16 12:05:00,40.26,40.33,40.26,40.33,98300.0,34.167,34.2264,34.167,34.2264,98300.0
2014-07-16 12:10:00,40.33,40.36,40.31,40.34,88500.0,34.2264,34.2519,34.2094,34.2349,88500.0
2014-07-16 12:15:00,40.34,40.38,40.33,40.38,53400.0,34.2349,34.2688,34.2264,34.2688,53400.0
2014-07-16 12:20:00,40.38,40.4,40.36,40.36,72900.0,34.2688,34.2858,34.2519,34.2519,72900.0
2014-07-16 12:25:00,40.37,40.37,40.33,40.35,57900.0,34.2604,34.2604,34.2264,34.2434,57900.0
2014-07-16 12:30:00,40.35,40.39,40.35,40.37,73600.0,34.2434,34.2773,34.2434,34.2604,73600.0
2014-07-16 12:35:00,40.37,40.38,40.34,40.34,54700.0,34.2604,34.2688,34.2349,34.2349,54700.0
2014-07-16 12:40:00,40.35,40.37,40.33,40.35,205100.0,34.2434,34.2604,34.2264,34.2434,205100.0
2014-07-16 12:45:00,40.35,40.36,40.32,40.33,103000.0,34.2434,34.2519,34.2179,34.2264,103000.0
2014-07-16 12:50:00,40.32,40.34,40.31,40.34,66000.0,34.2179,34.2349,34.2094,34.2349,66000.0
2014-07-16 12:55:00,40.34,40.34,40.31,40.31,56300.0,34.2349,34.2349,34.2094,34.2094,56300.0
2014-07-16 13:00:00,40.32,40.38,40.31,40.38,84800.0,34.2179,34.2688,34.2094,34.2688,84800.0
2014-07-16 13:05:00,40.38,40.39,40.35,40.39,44800.0,34.2688,34.2773,34.2434,34.2773,44800.0
2014-07-16 13:10:00,40.39,40.4,40.38,40.38,290900.0,34.2773,34.2858,34.2688,34.2688,290900.0
2014-07-16 13:15:00,40.38,40.39,40.34,40.34,72400.0,34.2688,34.2773,34.2349,34.2349,72400.0
2014-07-16 13:20:00,40.34,40.35,40.3,40.3,107800.0,34.2349,34.2434,34.2009,34.2009,107800.0
2014-07-16 13:25:00,40.3,40.36,40.3,40.35,105200.0,34.2009,34.2519,34.2009,34.2434,105200.0
2014-07-16 13:30:00,40.35,40.35,40.33,40.35,499500.0,34.2434,34.2434,34.2264,34.2434,499500.0
2014-07-16 13:35:00,40.35,40.36,40.32,40.32,122600.0,34.2434,34.2519,34.2179,34.2179,122600.0
2014-07-16 13:40:00,40.32,40.33,40.27,40.3,88300.0,34.2179,34.2264,34.1755,34.2009,88300.0
2014-07-16 13:45:00,40.3,40.31,40.27,40.27,73600.0,34.2009,34.2094,34.1755,34.1755,73600.0
2014-07-16 13:50:00,40.27,40.28,40.26,40.27,87000.0,34.1755,34.184,34.167,34.1755,87000.0
2014-07-16 13:55:00,40.27,40.27,40.24,40.25,94300.0,34.1755,34.1755,34.15,34.1585,94300.0
2014-07-16 14:00:00,40.25,40.29,40.24,40.29,140500.0,34.1585,34.1925,34.15,34.1925,140500.0
2014-07-16 14:05:00,40.29,40.3,40.27,40.29,74600.0,34.1925,34.2009,34.1755,34.1925,74600.0
2014-07-16 14:10:00,40.29,40.29,40.24,40.26,465500.0,34.1925,34.1925,34.15,34.167,465500.0
2014-07-16 14:15:00,40.26,40.26,40.24,40.25,53000.0,34.167,34.167,34.15,34.1585,53000.0
2014-07-16 14:20:00,40.25,40.26,40.22,40.23,131600.0,34.1585,34.167,34.1331,34.1415,131600.0
2014-07-16 14:25:00,40.23,40.23,40.18,40.2,225100.0,34.1415,34.1415,34.0991,34.1161,225100.0
2014-07-16 14:30:00,40.2,40.2,40.19,40.2,87700.0,34.1161,34.1161,34.1076,34.1161,87700.0
2014-07-16 14:35:00,40.2,40.2,40.17,40.18,94800.0,34.1161,34.1161,34.0906,34.0991,94800.0
2014-07-16 14:40:00,40.17,40.17,40.15,40.16,119000.0,34.0906,34.0906,34.0736,34.0821,119000.0
2014-07-16 14:45:00,40.15,40.16,40.15,40.16,61500.0,34.0736,34.0821,34.0736,34.0821,61500.0
2014-07-16 14:50:00,40.16,40.16,40.13,40.15,452700.0,34.0821,34.0821,34.0567,34.0736,452700.0
2014-07-16 14:55:00,40.15,40.17,40.14,40.17,52600.0,34.0736,34.0906,34.0652,34.0906,52600.0
2014-07-16 15:00:00,40.17,40.2,40.16,40.2,78000.0,34.0906,34.1161,34.0821,34.1161,78000.0
2014-07-16 15:05:00,40.2,40.22,40.19,40.22,75500.0,34.1161,34.1331,34.1076,34.1331,75500.0
2014-07-16 15:10:00,40.22,40.23,40.2,40.21,104900.0,34.1331,34.1415,34.1161,34.1246,104900.0
2014-07-16 15:15:00,40.21,40.23,40.2,40.22,248300.0,34.1246,34.1415,34.1161,34.1331,248300.0
2014-07-16 15:20:00,40.21,40.23,40.2,40.23,96400.0,34.1246,34.1415,34.1161,34.1415,96400.0
2014-07-16 15:25:00,40.23,40.28,40.22,40.28,192000.0,34.1415,34.184,34.1331,34.184,192000.0
2014-07-16 15:30:00,40.28,40.28,40.26,40.27,157100.0,34.184,34.184,34.167,34.1755,157100.0
2014-07-16 15:35:00,40.27,40.29,40.24,40.25,162900.0,34.1755,34.1925,34.15,34.1585,162900.0
2014-07-16 15:40:00,40.25,40.26,40.21,40.22,133600.0,34.1585,34.167,34.1246,34.1331,133600.0
2014-07-16 15:45:00,40.22,40.23,40.15,40.16,285600.0,34.1331,34.1415,34.0736,34.0821,285600.0
2014-07-16 15:50:00,40.16,40.21,40.15,40.19,501700.0,34.0821,34.1246,34.0736,34.1076,501700.0
2014-07-16 15:55:00,40.2,40.26,40.19,40.26,668400.0,34.1161,34.167,34.1076,34.167,668400.0
2014-07-17 09:30:00,40.21,40.37,40.03,40.26,2218200.0,34.1246,34.2604,33.9718,34.167,2218200.0
2014-07-17 09:35:00,40.26,40.3,40.16,40.23,1211000.0,34.167,34.2009,34.0821,34.1415,1211000.0
2014-07-17 09:40:00,40.23,40.28,40.19,40.27,779800.0,34.1415,34.184,34.1076,34.1755,779800.0
2014-07-17 09:45:00,40.28,40.42,40.24,40.39,555200.0,34.184,34.3028,34.15,34.2773,555200.0
2014-07-17 09:50:00,40.4,40.57,40.37,40.56,242900.0,34.2858,34.4301,34.2604,34.4216,242900.0
2014-07-17 09:55:00,40.57,40.66,40.57,40.62,325200.0,34.4301,34.5065,34.4301,34.4725,325200.0
2014-07-17 10:00:00,40.62,40.64,40.52,40.52,291300.0,34.4725,34.4895,34.3877,34.3877,291300.0
2014-07-17 10:05:00,40.53,40.54,40.5,40.5,307700.0,34.3961,34.4046,34.3707,34.3707,307700.0
2014-07-17 10:10:00,40.5,40.51,40.43,40.49,146900.0,34.3707,34.3792,34.3113,34.3622,146900.0
2014-07-17 10:15:00,40.49,40.54,40.43,40.54,189900.0,34.3622,34.4046,34.3113,34.4046,189900.0
2014-07-17 10:20:00,40.53,40.66,40.53,40.66,136300.0,34.3961,34.5065,34.3961,34.5065,136300.0
2014-07-17 10:25:00,40.65,40.66,40.59,40.63,159000.0,34.498,34.5065,34.4471,34.481,159000.0
2014-07-17 10:30:00,40.64,40.65,40.57,40.57,158500.0,34.4895,34.498,34.4301,34.4301,158500.0
2014-07-17 10:35:00,40.57,40.64,40.57,40.62,469200.0,34.4301,34.4895,34.4301,34.4725,469200.0
2014-07-17 10:40:00,40.62,40.65,40.6,40.65,177400.0,34.4725,34.498,34.4555,34.498,177400.0
2014-07-17 10:45:00,40.65,40.68,40.64,40.65,122500.0,34.498,34.5234,34.4895,34.498,122500.0
2014-07-17 10:50:00,40.66,40.67,40.62,40.67,143900.0,34.5065,34.5149,34.4725,34.5149,143900.0
2014-07-17 10:55:00,40.67,40.71,40.64,40.67,505800.0,34.5149,34.5489,34.4895,34.5149,505800.0
2014-07-17 11:00:00,40.67,40.67,40.55,40.56,217000.0,34.5149,34.5149,34.4131,34.4216,217000.0
2014-07-17 11:05:00,40.56,40.6,40.46,40.48,338200.0,34.4216,34.4555,34.3367,34.3537,338200.0
2014-07-17 11:10:00,40.47,40.53,40.44,40.45,296800.0,34.3452,34.3961,34.3198,34.3282,296800.0
2014-07-17 11:15:00,40.45,40.54,40.39,40.46,404200.0,34.3282,34.4046,34.2773,34.3367,404200.0
2014-07-17 11:20:00,40.46,40.5,40.42,40.44,234200.0,34.3367,34.3707,34.3028,34.3198,234200.0
2014-07-17 11:25:00,40.44,40.49,40.42,40.45,273900.0,34.3198,34.3622,34.3028,34.3282,273900.0
2014-07-17 11:30:00,40.45,40.54,40.41,40.52,240300.0,34.3282,34.4046,34.2943,34.3877,240300.0
2014-07-17 11:35:00,40.52,40.56,40.51,40.51,114300.0,34.3877,34.4216,34.3792,34.3792,114300.0
2014-07-17 11:40:00,40.52,40.54,40.5,40.5,88900.0,34.3877,34.4046,34.3707,34.3707,88900.0
2014-07-17 11:45:00,40.5,40.56,40.5,40.54,106700.0,34.3707,34.4216,34.3707,34.4046,106700.0
2014-07-17 11:50:00,40.54,40.54,40.5,40.5,140900.0,34.4046,34.4046,34.3707,34.3707,140900.0
2014-07-17 11:55:00,40.51,40.55,40.5,40.54,190300.0,34.3792,34.4131,34.3707,34.4046,190300.0
2014-07-17 12:00:00,40.54,40.54,40.47,40.48,262500.0,34.4046,34.4046,34.3452,34.3537,262500.0
2014-07-17 12:05:00,40.48,40.53,40.46,40.5,111600.0,34.3537,34.3961,34.3367,34.3707,111600.0
2014-07-17 12:10:00,40.5,40.53,40.5,40.52,84400.0,34.3707,34.3961,34.3707,34.3877,84400.0
2014-07-17 12:15:00,40.52,40.54,40.51,40.53,67800.0,34.3877,34.4046,34.3792,34.3961,67800.0
2014-07-17 12:20:00,40.54,40.54,40.48,40.48,119600.0,34.4046,34.4046,34.3537,34.3537,119600.0
2014-07-17 12:25:00,40.48,40.51,40.46,40.51,131100.0,34.3537,34.3792,34.3367,34.3792,131100.0
2014-07-17 12:30:00,40.51,40.51,40.49,40.51,100700.0,34.3792,34.3792,34.3622,34.3792,100700.0
2014-07-17 12:35:00,40.51,40.56,40.49,40.49,100400.0,34.3792,34.4216,34.3622,34.3622,100400.0
2014-07-17 12:40:00,40.5,40.5,40.47,40.49,165500.0,34.3707,34.3707,34.3452,34.3622,165500.0
2014-07-17 12:45:00,40.49,40.5,40.46,40.5,147300.0,34.3622,34.3707,34.3367,34.3707,147300.0
2014-07-17 12:50:00,40.5,40.52,40.49,40.51,71400.0,34.3707,34.3877,34.3622,34.3792,71400.0
2014-07-17 12:55:00,40.51,40.52,40.5,40.5,76400.0,34.3792,34.3877,34.3707,34.3707,76400.0
2014-07-17 13:00:00,40.5,40.57,40.5,40.56,102500.0,34.3707,34.4301,34.3707,34.4216,102500.0
2014-07-17 13:05:00,40.57,40.67,40.56,40.66,206300.0,34.4301,34.5149,34.4216,34.5065,206300.0
2014-07-17 13:10:00,40.66,40.69,40.64,40.69,112100.0,34.5065,34.5319,34.4895,34.5319,112100.0
2014-07-17 13:15:00,40.69,40.69,40.64,40.65,90800.0,34.5319,34.5319,34.4895,34.498,90800.0
2014-07-17 13:20:00,40.64,40.65,40.6,40.62,198100.0,34.4895,34.498,34.4555,34.4725,198100.0
2014-07-17 13:25:00,40.62,40.62,40.6,40.6,114100.0,34.4725,34.4725,34.4555,34.4555,114100.0
2014-07-17 13:30:00,40.6,40.61,40.54,40.54,151400.0,34.4555,34.464,34.4046,34.4046,151400.0
2014-07-17 13:35:00,40.55,40.56,40.46,40.48,196000.0,34.4131,34.4216,34.3367,34.3537,196000.0
2014-07-17 13:40:00,40.49,40.5,40.44,40.46,488900.0,34.3622,34.3707,34.3198,34.3367,488900.0
2014-07-17 13:45:00,40.46,40.46,40.41,40.43,348600.0,34.3367,34.3367,34.2943,34.3113,348600.0
2014-07-17 13:50:00,40.42,40.43,40.37,40.37,348900.0,34.3028,34.3113,34.2604,34.2604,348900.0
2014-07-17 13:55:00,40.38,40.41,40.36,40.4,171900.0,34.2688,34.2943,34.2519,34.2858,171900.0
2014-07-17 14:00:00,40.4,40.4,40.33,40.34,146100.0,34.2858,34.2858,34.2264,34.2349,146100.0
2014-07-17 14:05:00,40.34,40.34,40.23,40.24,517600.0,34.2349,34.2349,34.1415,34.15,517600.0
2014-07-17 14:10:00,40.24,40.29,40.24,40.26,161600.0,34.15,34.1925,34.15,34.167,161600.0
2014-07-17 14:15:00,40.26,40.26,40.18,40.2,269300.0,34.167,34.167,34.0991,34.1161,269300.0
2014-07-17 14:20:00,40.2,40.25,40.2,40.22,244700.0,34.1161,34.1585,34.1161,34.1331,244700.0
2014-07-17 14:25:00,40.23,40.25,40.19,40.2,184800.0,34.1415,34.1585,34.1076,34.1161,184800.0
2014-07-17 14:30:00,40.2,40.21,40.14,40.15,285100.0,34.1161,34.1246,34.0652,34.0736,285100.0
2014-07-17 14:35:00,40.15,40.17,40.13,40.16,136200.0,34.0736,34.0906,34.0567,34.0821,136200.0
2014-07-17 14:40:00,40.15,40.16,40.12,40.15,220100.0,34.0736,34.0821,34.0482,34.0736,220100.0
2014-07-17 14:45:00,40.14,40.16,40.08,40.08,205100.0,34.0652,34.0821,34.0142,34.0142,205100.0
2014-07-17 14:50:00,40.09,40.11,40.08,40.1,208700.0,34.0227,34.0397,34.0142,34.0312,208700.0
2014-07-17 14:55:00,40.1,40.11,40.06,40.1,297100.0,34.0312,34.0397,33.9973,34.0312,297100.0
2014-07-17 15:00:00,40.09,40.1,40.03,40.04,297600.0,34.0227,34.0312,33.9718,33.9803,297600.0
2014-07-17 15:05:00,40.04,40.05,40.01,40.02,350600.0,33.9803,33.9888,33.9548,33.9633,350600.0
2014-07-17 15:10:00,40.02,40.03,39.96,40.03,348400.0,33.9633,33.9718,33.9124,33.9718,348400.0
2014-07-17 15:15:00,40.03,40.03,39.94,39.95,119800.0,33.9718,33.9718,33.8954,33.9039,119800.0
2014-07-17 15:20:00,39.95,40.06,39.94,40.04,176200.0,33.9039,33.9973,33.8954,33.9803,176200.0
2014-07-17 15:25:00,40.04,40.06,40.0,40.01,387200.0,33.9803,33.9973,33.9463,33.9548,387200.0
2014-07-17 15:30:00,40.0,40.05,39.97,39.98,390000.0,33.9463,33.9888,33.9209,33.9294,390000.0
2014-07-17 15:35:00,39.98,39.99,39.93,39.97,240700.0,33.9294,33.9379,33.8869,33.9209,240700.0
2014-07-17 15:40:00,39.97,39.98,39.91,39.92,227300.0,33.9209,33.9294,33.87,33.8785,227300.0
2014-07-17 15:45:00,39.91,39.97,39.86,39.97,366200.0,33.87,33.9209,33.8275,33.9209,366200.0
2014-07-17 15:50:00,39.97,39.98,39.93,39.94,280600.0,33.9209,33.9294,33.8869,33.8954,280600.0
2014-07-17 15:55:00,39.93,39.94,39.87,39.94,1269700.0,33.8869,33.8954,33.836,33.8954,1269700.0
2014-07-18 09:30:00,39.98,40.13,39.94,40.03,1611200.0,33.9294,34.0567,33.8954,33.9718,1611200.0
2014-07-18 09:35:00,40.03,40.05,39.97,40.01,374700.0,33.9718,33.9888,33.9209,33.9548,374700.0
2014-07-18 09:40:00,40.01,40.05,40.0,40.03,318300.0,33.9548,33.9888,33.9463,33.9718,318300.0
2014-07-18 09:45:00,40.04,40.08,39.99,40.04,217500.0,33.9803,34.0142,33.9379,33.9803,217500.0
2014-07-18 09:50:00,40.04,40.06,40.0,40.01,168100.0,33.9803,33.9973,33.9463,33.9548,168100.0
2014-07-18 09:55:00,40.0,40.06,39.98,40.04,141600.0,33.9463,33.9973,33.9294,33.9803,141600.0
2014-07-18 10:00:00,40.05,40.11,40.01,40.03,258500.0,33.9888,34.0397,33.9548,33.9718,258500.0
2014-07-18 10:05:00,40.02,40.11,40.01,40.1,568000.0,33.9633,34.0397,33.9548,34.0312,568000.0
2014-07-18 10:10:00,40.11,40.16,40.09,40.12,663800.0,34.0397,34.0821,34.0227,34.0482,663800.0
2014-07-18 10:15:00,40.11,40.13,40.05,40.09,250600.0,34.0397,34.0567,33.9888,34.0227,250600.0
2014-07-18 10:20:00,40.08,40.13,40.08,40.1,575400.0,34.0142,34.0567,34.0142,34.0312,575400.0
2014-07-18 10:25:00,40.11,40.15,40.06,40.07,496800.0,34.0397,34.0736,33.9973,34.0058,496800.0
2014-07-18 10:30:00,40.08,40.13,40.07,40.08,139500.0,34.0142,34.0567,34.0058,34.0142,139500.0
2014-07-18 10:35:00,40.09,40.09,40.04,40.08,121600.0,34.0227,34.0227,33.9803,34.0142,121600.0
2014-07-18 10:40:00,40.08,40.08,40.04,40.05,68200.0,34.0142,34.0142,33.9803,33.9888,68200.0
2014-07-18 10:45:00,40.06,40.08,40.03,40.06,83800.0,33.9973,34.0142,33.9718,33.9973,83800.0
2014-07-18 10:50:00,40.05,40.06,40.04,40.05,330100.0,33.9888,33.9973,33.9803,33.9888,330100.0
2014-07-18 10:55:00,40.05,40.06,40.03,40.04,666200.0,33.9888,33.9973,33.9718,33.9803,666200.0
2014-07-18 11:00:00,40.04,40.08,40.0,40.04,300600.0,33.9803,34.0142,33.9463,33.9803,300600.0
2014-07-18 11:05:00,40.04,40.06,39.99,39.99,164000.0,33.9803,33.9973,33.9379,33.9379,164000.0
2014-07-18 11:10:00,39.99,40.0,39.94,40.0,150600.0,33.9379,33.9463,33.8954,33.9463,150600.0
2014-07-18 11:15:00,40.0,40.0,39.92,39.92,194500.0,33.9463,33.9463,33.8785,33.8785,194500.0
2014-07-18 11:20:00,39.93,39.98,39.91,39.93,166700.0,33.8869,33.9294,33.87,33.8869,166700.0
2014-07-18 11:25:00,39.93,39.94,39.89,39.91,112000.0,33.8869,33.8954,33.853,33.87,112000.0
2014-07-18 11:30:00,39.91,39.98,39.89,39.95,109700.0,33.87,33.9294,33.853,33.9039,109700.0
2014-07-18 11:35:00,39.96,40.01,39.94,39.98,170200.0,33.9124,33.9548,33.8954,33.9294,170200.0
2014-07-18 11:40:00,39.98,40.0,39.97,39.99,43000.0,33.9294,33.9463,33.9209,33.9379,43000.0
2014-07-18 11:45:00,40.0,40.0,39.97,39.97,130800.0,33.9463,33.9463,33.9209,33.9209,130800.0
2014-07-18 11:50:00,39.98,40.0,39.97,39.99,77300.0,33.9294,33.9463,33.9209,33.9379,77300.0
2014-07-18 11:55:00,39.97,40.03,39.96,40.01,219900.0,33.9209,33.9718,33.9124,33.9548,219900.0
2014-07-18 12:00:00,40.01,40.02,39.98,40.0,67100.0,33.9548,33.9633,33.9294,33.9463,67100.0
2014-07-18 12:05:00,39.99,40.04,39.99,40.02,90100.0,33.9379,33.9803,33.9379,33.9633,90100.0
2014-07-18 12:10:00,40.02,40.03,40.0,40.0,39900.0,33.9633,33.9718,33.9463,33.9463,39900.0
2014-07-18 12:15:00,40.0,40.02,39.99,40.0,89800.0,33.9463,33.9633,33.9379,33.9463,89800.0
2014-07-18 12:20:00,40.01,40.03,39.99,40.0,110400.0,33.9548,33.9718,33.9379,33.9463,110400.0
2014-07-18 12:25:00,40.0,40.02,40.0,40.01,80300.0,33.9463,33.9633,33.9463,33.9548,80300.0
2014-07-18 12:30:00,40.01,40.02,40.0,40.02,67200.0,33.9548,33.9633,33.9463,33.9633,67200.0
2014-07-18 12:35:00,40.02,40.02,39.99,40.01,97900.0,33.9633,33.9633,33.9379,33.9548,97900.0
2014-07-18 12:40:00,40.01,40.02,39.99,39.99,78500.0,33.9548,33.9633,33.9379,33.9379,78500.0
2014-07-18 12:45:00,40.0,40.02,39.99,40.01,67300.0,33.9463,33.9633,33.9379,33.9548,67300.0
2014-07-18 12:50:00,40.01,40.01,39.99,40.0,108600.0,33.9548,33.9548,33.9379,33.9463,108600.0
2014-07-18 12:55:00,40.01,40.02,40.0,40.02,64800.0,33.9548,33.9633,33.9463,33.9633,64800.0
2014-07-18 13:00:00,40.02,40.03,40.01,40.01,103800.0,33.9633,33.9718,33.9548,33.9548,103800.0
2014-07-18 13:05:00,40.01,40.02,39.98,40.02,92200.0,33.9548,33.9633,33.9294,33.9633,92200.0
2014-07-18 13:10:00,40.01,40.03,39.99,40.0,76000.0,33.9548,33.9718,33.9379,33.9463,76000.0
2014-07-18 13:15:00,40.01,40.03,39.99,40.01,95000.0,33.9548,33.9718,33.9379,33.9548,95000.0
2014-07-18 13:20:00,40.01,40.01,39.98,40.0,79600.0,33.9548,33.9548,33.9294,33.9463,79600.0
2014-07-18 13:25:00,40.0,40.01,39.97,39.97,74400.0,33.9463,33.9548,33.9209,33.9209,74400.0
2014-07-18 13:30:00,39.97,40.0,39.97,39.99,103100.0,33.9209,33.9463,33.9209,33.9379,103100.0
2014-07-18 13:35:00,39.99,40.01,39.99,40.01,86600.0,33.9379,33.9548,33.9379,33.9548,86600.0
2014-07-18 13:40:00,40.01,40.02,39.98,39.98,115200.0,33.9548,33.9633,33.9294,33.9294,115200.0
2014-07-18 13:45:00,39.98,40.01,39.97,39.98,79800.0,33.9294,33.9548,33.9209,33.9294,79800.0
2014-07-18 13:50:00,39.98,40.02,39.97,40.01,95000.0,33.9294,33.9633,33.9209,33.9548,95000.0
2014-07-18 13:55:00,40.01,40.01,39.98,39.99,137400.0,33.9548,33.9548,33.9294,33.9379,137400.0
2014-07-18 14:00:00,39.98,40.0,39.96,40.0,55300.0,33.9294,33.9463,33.9124,33.9463,55300.0
2014-07-18 14:05:00,40.0,40.01,39.98,39.99,81300.0,33.9463,33.9548,33.9294,33.9379,81300.0
2014-07-18 14:10:00,39.99,40.02,39.99,40.01,49400.0,33.9379,33.9633,33.9379,33.9548,49400.0
2014-07-18 14:15:00,40.01,40.02,39.99,39.99,160900.0,33.9548,33.9633,33.9379,33.9379,160900.0
2014-07-18 14:20:00,40.0,40.01,39.99,40.0,270200.0,33.9463,33.9548,33.9379,33.9463,270200.0
2014-07-18 14:25:00,39.99,40.02,39.99,40.01,221200.0,33.9379,33.9633,33.9379,33.9548,221200.0
2014-07-18 14:30:00,40.01,40.03,40.0,40.02,106900.0,33.9548,33.9718,33.9463,33.9633,106900.0
2014-07-18 14:35:00,40.02,40.05,40.01,40.03,350800.0,33.9633,33.9888,33.9548,33.9718,350800.0
2014-07-18 14:40:00,40.04,40.04,40.01,40.02,169800.0,33.9803,33.9803,33.9548,33.9633,169800.0
2014-07-18 14:45:00,40.02,40.03,39.99,40.0,97800.0,33.9633,33.9718,33.9379,33.9463,97800.0
2014-07-18 14:50:00,40.01,40.02,39.99,39.99,67300.0,33.9548,33.9633,33.9379,33.9379,67300.0
2014-07-18 14:55:00,39.99,40.01,39.97,40.0,167600.0,33.9379,33.9548,33.9209,33.9463,167600.0
2014-07-18 15:00:00,39.99,40.01,39.98,39.98,86500.0,33.9379,33.9548,33.9294,33.9294,86500.0
2014-07-18 15:05:00,39.98,40.06,39.98,40.05,97200.0,33.9294,33.9973,33.9294,33.9888,97200.0
2014-07-18 15:10:00,40.05,40.07,40.05,40.06,95300.0,33.9888,34.0058,33.9888,33.9973,95300.0
2014-07-18 15:15:00,40.06,40.12,40.05,40.11,356200.0,33.9973,34.0482,33.9888,34.0397,356200.0
2014-07-18 15:20:00,40.11,40.15,40.09,40.13,467600.0,34.0397,34.0736,34.0227,34.0567,467600.0
2014-07-18 15:25:00,40.13,40.16,40.12,40.13,224000.0,34.0567,34.0821,34.0482,34.0567,224000.0
2014-07-18 15:30:00,40.13,40.14,40.11,40.11,146900.0,34.0567,34.0652,34.0397,34.0397,146900.0
2014-07-18 15:35:00,40.12,40.12,40.1,40.11,136700.0,34.0482,34.0482,34.0312,34.0397,136700.0
2014-07-18 15:40:00,40.11,40.12,40.08,40.09,244600.0,34.0397,34.0482,34.0142,34.0227,244600.0
2014-07-18 15:45:00,40.08,40.1,40.06,40.07,185800.0,34.0142,34.0312,33.9973,34.0058,185800.0
2014-07-18 15:50:00,40.08,40.09,40.05,40.06,413700.0,34.0142,34.0227,33.9888,33.9973,413700.0
2014-07-18 15:55:00,40.05,40.07,40.0,40.01,1316900.0,33.9888,34.0058,33.9463,33.9548,1316900.0
2014-07-21 09:30:00,40.03,40.24,39.92,40.03,549100.0,33.9718,34.15,33.8785,33.9718,549100.0
2014-07-21 09:35:00,40.03,40.09,40.01,40.04,193800.0,33.9718,34.0227,33.9548,33.9803,193800.0
2014-07-21 09:40:00,40.05,40.14,40.05,40.14,312800.0,33.9888,34.0652,33.9888,34.0652,312800.0
2014-07-21 09:45:00,40.13,40.14,40.09,40.12,152100.0,34.0567,34.0652,34.0227,34.0482,152100.0
2014-07-21 09:50:00,40.13,40.14,40.08,40.11,283600.0,34.0567,34.0652,34.0142,34.0397,283600.0
2014-07-21 09:55:00,40.11,40.12,40.08,40.12,281400.0,34.0397,34.0482,34.0142,34.0482,281400.0
2014-07-21 10:00:00,40.11,40.13,40.06,40.1,431800.0,34.0397,34.0567,33.9973,34.0312,431800.0
2014-07-21 10:05:00,40.1,40.14,40.07,40.07,280100.0,34.0312,34.0652,34.0058,34.0058,280100.0
2014-07-21 10:10:00,40.08,40.11,40.03,40.09,239900.0,34.0142,34.0397,33.9718,34.0227,239900.0
2014-07-21 10:15:00,40.08,40.11,40.04,40.06,238300.0,34.0142,34.0397,33.9803,33.9973,238300.0
2014-07-21 10:20:00,40.06,40.09,40.04,40.09,196800.0,33.9973,34.0227,33.9803,34.0227,196800.0
2014-07-21 10:25:00,40.09,40.1,40.03,40.04,122700.0,34.0227,34.0312,33.9718,33.9803,122700.0
2014-07-21 10:30:00,40.05,40.08,40.0,40.03,194100.0,33.9888,34.0142,33.9463,33.9718,194100.0
2014-07-21 10:35:00,40.04,40.06,40.01,40.04,390900.0,33.9803,33.9973,33.9548,33.9803,390900.0
2014-07-21 10:40:00,40.03,40.04,39.98,40.0,168100.0,33.9718,33.9803,33.9294,33.9463,168100.0
2014-07-21 10:45:00,40.0,40.01,39.98,39.99,185100.0,33.9463,33.9548,33.9294,33.9379,185100.0
2014-07-21 10:50:00,39.99,40.07,39.99,40.07,111800.0,33.9379,34.0058,33.9379,34.0058,111800.0
2014-07-21 10:55:00,40.06,40.1,40.03,40.03,120400.0,33.9973,34.0312,33.9718,33.9718,120400.0
2014-07-21 11:00:00,40.03,40.07,40.0,40.03,328300.0,33.9718,34.0058,33.9463,33.9718,328300.0
2014-07-21 11:05:00,40.03,40.03,39.98,40.01,609300.0,33.9718,33.9718,33.9294,33.9548,609300.0
2014-07-21 11:10:00,40.01,40.01,39.96,39.97,362800.0,33.9548,33.9548,33.9124,33.9209,362800.0
2014-07-21 11:15:00,39.97,39.99,39.96,39.98,131500.0,33.9209,33.9379,33.9124,33.9294,131500.0
2014-07-21 11:20:00,39.98,40.05,39.98,40.01,106900.0,33.9294,33.9888,33.9294,33.9548,106900.0
2014-07-21 11:25:00,40.0,40.05,40.0,40.04,104500.0,33.9463,33.9888,33.9463,33.9803,104500.0
2014-07-21 11:30:00,40.03,40.05,40.0,40.02,103600.0,33.9718,33.9888,33.9463,33.9633,103600.0
2014-07-21 11:35:00,40.02,40.04,39.99,40.0,98900.0,33.9633,33.9803,33.9379,33.9463,98900.0
2014-07-21 11:40:00,39.99,40.01,39.98,39.99,105900.0,33.9379,33.9548,33.9294,33.9379,105900.0
2014-07-21 11:45:00,40.0,40.01,39.96,39.96,177700.0,33.9463,33.9548,33.9124,33.9124,177700.0
2014-07-21 11:50:00,39.97,39.97,39.94,39.94,148700.0,33.9209,33.9209,33.8954,33.8954,148700.0
2014-07-21 11:55:00,39.95,40.03,39.94,40.03,182400.0,33.9039,33.9718,33.8954,33.9718,182400.0
2014-07-21 12:00:00,40.02,40.03,39.97,39.97,99200.0,33.9633,33.9718,33.9209,33.9209,99200.0
2014-07-21 12:05:00,39.97,39.98,39.96,39.98,89600.0,33.9209,33.9294,33.9124,33.9294,89600.0
2014-07-21 12:10:00,39.97,40.02,39.97,40.02,127100.0,33.9209,33.9633,33.9209,33.9633,127100.0
2014-07-21 12:15:00,40.02,40.05,40.02,40.05,54200.0,33.9633,33.9888,33.9633,33.9888,54200.0
2014-07-21 12:20:00,40.05,40.05,40.02,40.04,110000.0,33.9888,33.9888,33.9633,33.9803,110000.0
2014-07-21 12:25:00,40.03,40.06,40.02,40.02,104200.0,33.9718,33.9973,33.9633,33.9633,104200.0
2014-07-21 12:30:00,40.02,40.03,39.99,40.0,164200.0,33.9633,33.9718,33.9379,33.9463,164200.0
2014-07-21 12:35:00,40.01,40.03,40.0,40.03,55100.0,33.9548,33.9718,33.9463,33.9718,55100.0
2014-07-21 12:40:00,40.03,40.05,40.01,40.01,90800.0,33.9718,33.9888,33.9548,33.9548,90800.0
2014-07-21 12:45:00,40.01,40.04,39.99,40.04,232000.0,33.9548,33.9803,33.9379,33.9803,232000.0
2014-07-21 12:50:00,40.04,40.07,40.03,40.05,85900.0,33.9803,34.0058,33.9718,33.9888,85900.0
2014-07-21 12:55:00,40.06,40.06,40.02,40.03,107700.0,33.9973,33.9973,33.9633,33.9718,107700.0
2014-07-21 13:00:00,40.03,40.04,40.02,40.03,67500.0,33.9718,33.9803,33.9633,33.9718,67500.0
2014-07-21 13:05:00,40.04,40.08,40.02,40.04,213600.0,33.9803,34.0142,33.9633,33.9803,213600.0
2014-07-21 13:10:00,40.03,40.06,40.03,40.05,68100.0,33.9718,33.9973,33.9718,33.9888,68100.0
2014-07-21 13:15:00,40.06,40.08,40.05,40.07,94200.0,33.9973,34.0142,33.9888,34.0058,94200.0
2014-07-21 13:20:00,40.07,40.1,40.07,40.07,64100.0,34.0058,34.0312,34.0058,34.0058,64100.0
2014-07-21 13:25:00,40.07,40.12,40.06,40.12,98400.0,34.0058,34.0482,33.9973,34.0482,98400.0
2014-07-21 13:30:00,40.13,40.14,40.07,40.08,215400.0,34.0567,34.0652,34.0058,34.0142,215400.0
2014-07-21 13:35:00,40.08,40.1,40.07,40.1,58700.0,34.0142,34.0312,34.0058,34.0312,58700.0
2014-07-21 13:40:00,40.1,40.14,40.09,40.13,77800.0,34.0312,34.0652,34.0227,34.0567,77800.0
2014-07-21 13:45:00,40.13,40.14,40.09,40.1,137200.0,34.0567,34.0652,34.0227,34.0312,137200.0
2014-07-21 13:50:00,40.11,40.12,40.06,40.07,158500.0,34.0397,34.0482,33.9973,34.0058,158500.0
2014-07-21 13:55:00,40.07,40.09,40.06,40.07,139600.0,34.0058,34.0227,33.9973,34.0058,139600.0
2014-07-21 14:00:00,40.07,40.1,40.06,40.1,93000.0,34.0058,34.0312,33.9973,34.0312,93000.0
2014-07-21 14:05:00,40.1,40.13,40.1,40.13,69500.0,34.0312,34.0567,34.0312,34.0567,69500.0
2014-07-21 14:10:00,40.14,40.15,40.12,40.13,141900.0,34.0652,34.0736,34.0482,34.0567,141900.0
2014-07-21 14:15:00,40.13,40.13,40.09,40.11,161000.0,34.0567,34.0567,34.0227,34.0397,161000.0
2014-07-21 14:20:00,40.1,40.12,40.1,40.11,66400.0,34.0312,34.0482,34.0312,34.0397,66400.0
2014-07-21 14:25:00,40.1,40.12,40.08,40.08,162500.0,34.0312,34.0482,34.0142,34.0142,162500.0
2014-07-21 14:30:00,40.07,40.08,40.04,40.05,193200.0,34.0058,34.0142,33.9803,33.9888,193200.0
2014-07-21 14:35:00,40.04,40.09,40.04,40.09,52200.0,33.9803,34.0227,33.9803,34.0227,52200.0
2014-07-21 14:40:00,40.08,40.15,40.08,40.13,163100.0,34.0142,34.0736,34.0142,34.0567,163100.0
2014-07-21 14:45:00,40.13,40.13,40.1,40.13,72900.0,34.0567,34.0567,34.0312,34.0567,72900.0
2014-07-21 14:50:00,40.13,40.15,40.12,40.15,68900.0,34.0567,34.0736,34.0482,34.0736,68900.0
2014-07-21 14:55:00,40.15,40.15,40.12,40.14,79500.0,34.0736,34.0736,34.0482,34.0652,79500.0
2014-07-21 15:00:00,40.13,40.15,40.12,40.13,197600.0,34.0567,34.0736,34.0482,34.0567,197600.0
2014-07-21 15:05:00,40.12,40.13,40.06,40.07,169800.0,34.0482,34.0567,33.9973,34.0058,169800.0
2014-07-21 15:10:00,40.08,40.12,40.06,40.06,205700.0,34.0142,34.0482,33.9973,33.9973,205700.0
2014-07-21 15:15:00,40.05,40.07,40.04,40.06,102800.0,33.9888,34.0058,33.9803,33.9973,102800.0
2014-07-21 15:20:00,40.06,40.07,40.04,40.05,174500.0,33.9973,34.0058,33.9803,33.9888,174500.0
2014-07-21 15:25:00,40.04,40.08,40.03,40.04,207200.0,33.9803,34.0142,33.9718,33.9803,207200.0
2014-07-21 15:30:00,40.04,40.07,40.03,40.04,255700.0,33.9803,34.0058,33.9718,33.9803,255700.0
2014-07-21 15:35:00,40.04,40.05,40.01,40.02,302800.0,33.9803,33.9888,33.9548,33.9633,302800.0
2014-07-21 15:40:00,40.02,40.03,40.01,40.03,177000.0,33.9633,33.9718,33.9548,33.9718,177000.0
2014-07-21 15:45:00,40.02,40.05,40.02,40.02,286000.0,33.9633,33.9888,33.9633,33.9633,286000.0
2014-07-21 15:50:00,40.02,40.03,40.0,40.03,569400.0,33.9633,33.9718,33.9463,33.9718,569400.0
2014-07-21 15:55:00,40.02,40.05,40.02,40.03,733900.0,33.9633,33.9888,33.9633,33.9718,733900.0
2014-07-22 09:30:00,40.14,40.22,39.96,40.06,333800.0,34.0652,34.1331,33.9124,33.9973,333800.0
2014-07-22 09:35:00,40.05,40.14,40.02,40.13,228600.0,33.9888,34.0652,33.9633,34.0567,228600.0
2014-07-22 09:40:00,40.13,40.17,40.1,40.14,180400.0,34.0567,34.0906,34.0312,34.0652,180400.0
2014-07-22 09:45:00,40.13,40.21,40.13,40.2,156000.0,34.0567,34.1246,34.0567,34.1161,156000.0
2014-07-22 09:50:00,40.2,40.28,40.2,40.27,296100.0,34.1161,34.184,34.1161,34.1755,296100.0
2014-07-22 09:55:00,40.27,40.27,40.23,40.25,196600.0,34.1755,34.1755,34.1415,34.1585,196600.0
2014-07-22 10:00:00,40.24,40.37,40.24,40.36,194600.0,34.15,34.2604,34.15,34.2519,194600.0
2014-07-22 10:05:00,40.36,40.4,40.33,40.4,310400.0,34.2519,34.2858,34.2264,34.2858,310400.0
2014-07-22 10:10:00,40.4,40.45,40.39,40.41,200500.0,34.2858,34.3282,34.2773,34.2943,200500.0
2014-07-22 10:15:00,40.42,40.56,40.42,40.5,418200.0,34.3028,34.4216,34.3028,34.3707,418200.0
2014-07-22 10:20:00,40.5,40.54,40.47,40.54,100300.0,34.3707,34.4046,34.3452,34.4046,100300.0
2014-07-22 10:25:00,40.54,40.59,40.53,40.56,145700.0,34.4046,34.4471,34.3961,34.4216,145700.0
2014-07-22 10:30:00,40.57,40.6,40.57,40.59,370400.0,34.4301,34.4555,34.4301,34.4471,370400.0
2014-07-22 10:35:00,40.58,40.59,40.51,40.55,251900.0,34.4386,34.4471,34.3792,34.4131,251900.0
2014-07-22 10:40:00,40.55,40.6,40.52,40.59,233300.0,34.4131,34.4555,34.3877,34.4471,233300.0
2014-07-22 10:45:00,40.59,40.63,40.58,40.6,239700.0,34.4471,34.481,34.4386,34.4555,239700.0
2014-07-22 10:50:00,40.59,40.64,40.58,40.63,149600.0,34.4471,34.4895,34.4386,34.481,149600.0
2014-07-22 10:55:00,40.63,40.65,40.63,40.65,97800.0,34.481,34.498,34.481,34.498,97800.0
2014-07-22 11:00:00,40.65,40.66,40.61,40.62,114100.0,34.498,34.5065,34.464,34.4725,114100.0
2014-07-22 11:05:00,40.62,40.7,40.61,40.62,168700.0,34.4725,34.5404,34.464,34.4725,168700.0
2014-07-22 11:10:00,40.62,40.62,40.57,40.61,110500.0,34.4725,34.4725,34.4301,34.464,110500.0
2014-07-22 11:15:00,40.62,40.62,40.59,40.6,70100.0,34.4725,34.4725,34.4471,34.4555,70100.0
2014-07-22 11:20:00,40.6,40.62,40.57,40.57,91400.0,34.4555,34.4725,34.4301,34.4301,91400.0
2014-07-22 11:25:00,40.57,40.58,40.52,40.54,118700.0,34.4301,34.4386,34.3877,34.4046,118700.0
2014-07-22 11:30:00,40.55,40.58,40.54,40.58,33800.0,34.4131,34.4386,34.4046,34.4386,33800.0
2014-07-22 11:35:00,40.58,40.62,40.58,40.58,98900.0,34.4386,34.4725,34.4386,34.4386,98900.0
2014-07-22 11:40:00,40.58,40.61,40.57,40.57,140300.0,34.4386,34.464,34.4301,34.4301,140300.0
2014-07-22 11:45:00,40.57,40.6,40.57,40.58,54400.0,34.4301,34.4555,34.4301,34.4386,54400.0
2014-07-22 11:50:00,40.58,40.64,40.57,40.62,52200.0,34.4386,34.4895,34.4301,34.4725,52200.0
2014-07-22 11:55:00,40.63,40.64,40.58,40.59,109700.0,34.481,34.4895,34.4386,34.4471,109700.0
2014-07-22 12:00:00,40.59,40.61,40.55,40.55,108400.0,34.4471,34.464,34.4131,34.4131,108400.0
2014-07-22 12:05:00,40.56,40.6,40.55,40.58,116900.0,34.4216,34.4555,34.4131,34.4386,116900.0
2014-07-22 12:10:00,40.58,40.59,40.55,40.57,76900.0,34.4386,34.4471,34.4131,34.4301,76900.0
2014-07-22 12:15:00,40.56,40.57,40.53,40.55,78800.0,34.4216,34.4301,34.3961,34.4131,78800.0
2014-07-22 12:20:00,40.55,40.56,40.53,40.54,66000.0,34.4131,34.4216,34.3961,34.4046,66000.0
2014-07-22 12:25:00,40.54,40.6,40.54,40.59,81600.0,34.4046,34.4555,34.4046,34.4471,81600.0
2014-07-22 12:30:00,40.6,40.6,40.57,40.59,122900.0,34.4555,34.4555,34.4301,34.4471,122900.0
2014-07-22 12:35:00,40.59,40.59,40.56,40.57,76700.0,34.4471,34.4471,34.4216,34.4301,76700.0
2014-07-22 12:40:00,40.57,40.6,40.56,40.58,192100.0,34.4301,34.4555,34.4216,34.4386,192100.0
2014-07-22 12:45:00,40.58,40.58,40.54,40.55,121200.0,34.4386,34.4386,34.4046,34.4131,121200.0
2014-07-22 12:50:00,40.55,40.57,40.51,40.54,185000.0,34.4131,34.4301,34.3792,34.4046,185000.0
2014-07-22 12:55:00,40.54,40.56,40.49,40.5,248000.0,34.4046,34.4216,34.3622,34.3707,248000.0
2014-07-22 13:00:00,40.5,40.51,40.49,40.5,100200.0,34.3707,34.3792,34.3622,34.3707,100200.0
2014-07-22 13:05:00,40.51,40.57,40.51,40.56,91600.0,34.3792,34.4301,34.3792,34.4216,91600.0
2014-07-22 13:10:00,40.57,40.57,40.52,40.55,86100.0,34.4301,34.4301,34.3877,34.4131,86100.0
2014-07-22 13:15:00,40.55,40.61,40.55,40.61,54800.0,34.4131,34.464,34.4131,34.464,54800.0
2014-07-22 13:20:00,40.61,40.61,40.58,40.61,56200.0,34.464,34.464,34.4386,34.464,56200.0
2014-07-22 13:25:00,40.61,40.61,40.55,40.57,58800.0,34.464,34.464,34.4131,34.4301,58800.0
2014-07-22 13:30:00,40.57,40.58,40.55,40.55,68800.0,34.4301,34.4386,34.4131,34.4131,68800.0
2014-07-22 13:35:00,40.56,40.57,40.55,40.57,93300.0,34.4216,34.4301,34.4131,34.4301,93300.0
2014-07-22 13:40:00,40.57,40.57,40.53,40.53,86900.0,34.4301,34.4301,34.3961,34.3961,86900.0
2014-07-22 13:45:00,40.53,40.54,40.52,40.53,59000.0,34.3961,34.4046,34.3877,34.3961,59000.0
2014-07-22 13:50:00,40.54,40.54,40.52,40.53,138100.0,34.4046,34.4046,34.3877,34.3961,138100.0
2014-07-22 13:55:00,40.53,40.55,40.53,40.53,78400.0,34.3961,34.4131,34.3961,34.3961,78400.0
2014-07-22 14:00:00,40.54,40.54,40.53,40.54,36700.0,34.4046,34.4046,34.3961,34.4046,36700.0
2014-07-22 14:05:00,40.53,40.56,40.52,40.56,335800.0,34.3961,34.4216,34.3877,34.4216,335800.0
2014-07-22 14:10:00,40.56,40.57,40.53,40.55,152500.0,34.4216,34.4301,34.3961,34.4131,152500.0
2014-07-22 14:15:00,40.56,40.59,40.55,40.57,74300.0,34.4216,34.4471,34.4131,34.4301,74300.0
2014-07-22 14:20:00,40.57,40.57,40.54,40.55,343700.0,34.4301,34.4301,34.4046,34.4131,343700.0
2014-07-22 14:25:00,40.55,40.56,40.55,40.55,126900.0,34.4131,34.4216,34.4131,34.4131,126900.0
2014-07-22 14:30:00,40.55,40.56,40.55,40.55,77000.0,34.4131,34.4216,34.4131,34.4131,77000.0
2014-07-22 14:35:00,40.55,40.56,40.53,40.53,250100.0,34.4131,34.4216,34.3961,34.3961,250100.0
2014-07-22 14:40:00,40.53,40.54,40.44,40.45,191800.0,34.3961,34.4046,34.3198,34.3282,191800.0
2014-07-22 14:45:00,40.46,40.46,40.38,40.41,182000.0,34.3367,34.3367,34.2688,34.2943,182000.0
2014-07-22 14:50:00,40.41,40.43,40.38,40.42,93100.0,34.2943,34.3113,34.2688,34.3028,93100.0
2014-07-22 14:55:00,40.42,40.44,40.42,40.44,88900.0,34.3028,34.3198,34.3028,34.3198,88900.0
2014-07-22 15:00:00,40.45,40.47,40.42,40.46,117900.0,34.3282,34.3452,34.3028,34.3367,117900.0
2014-07-22 15:05:00,40.46,40.49,40.45,40.47,100400.0,34.3367,34.3622,34.3282,34.3452,100400.0
2014-07-22 15:10:00,40.46,40.51,40.46,40.51,186000.0,34.3367,34.3792,34.3367,34.3792,186000.0
2014-07-22 15:15:00,40.51,40.52,40.45,40.47,134300.0,34.3792,34.3877,34.3282,34.3452,134300.0
2014-07-22 15:20:00,40.47,40.49,40.45,40.47,170400.0,34.3452,34.3622,34.3282,34.3452,170400.0
2014-07-22 15:25:00,40.47,40.5,40.47,40.5,99700.0,34.3452,34.3707,34.3452,34.3707,99700.0
2014-07-22 15:30:00,40.5,40.53,40.49,40.51,221500.0,34.3707,34.3961,34.3622,34.3792,221500.0
2014-07-22 15:35:00,40.5,40.52,40.47,40.5,170500.0,34.3707,34.3877,34.3452,34.3707,170500.0
2014-07-22 15:40:00,40.5,40.51,40.49,40.49,242300.0,34.3707,34.3792,34.3622,34.3622,242300.0
2014-07-22 15:45:00,40.49,40.5,40.46,40.46,199700.0,34.3622,34.3707,34.3367,34.3367,199700.0
2014-07-22 15:50:00,40.47,40.48,40.44,40.45,230800.0,34.3452,34.3537,34.3198,34.3282,230800.0
2014-07-22 15:55:00,40.44,40.46,40.42,40.43,677100.0,34.3198,34.3367,34.3028,34.3113,677100.0
2014-07-23 09:30:00,40.43,40.57,40.43,40.49,365300.0,34.3113,34.4301,34.3113,34.3622,365300.0
2014-07-23 09:35:00,40.49,40.65,40.48,40.5,195100.0,34.3622,34.498,34.3537,34.3707,195100.0
2014-07-23 09:40:00,40.51,40.53,40.39,40.46,147400.0,34.3792,34.3961,34.2773,34.3367,147400.0
2014-07-23 09:45:00,40.47,40.52,40.39,40.49,150600.0,34.3452,34.3877,34.2773,34.3622,150600.0
2014-07-23 09:50:00,40.5,40.5,40.42,40.45,133800.0,34.3707,34.3707,34.3028,34.3282,133800.0
2014-07-23 09:55:00,40.45,40.47,40.4,40.4,112400.0,34.3282,34.3452,34.2858,34.2858,112400.0
2014-07-23 10:00:00,40.41,40.41,40.32,40.35,233100.0,34.2943,34.2943,34.2179,34.2434,233100.0
2014-07-23 10:05:00,40.36,40.36,40.3,40.32,200200.0,34.2519,34.2519,34.2009,34.2179,200200.0
2014-07-23 10:10:00,40.33,40.33,40.29,40.31,92100.0,34.2264,34.2264,34.1925,34.2094,92100.0
2014-07-23 10:15:00,40.32,40.33,40.3,40.31,105700.0,34.2179,34.2264,34.2009,34.2094,105700.0
2014-07-23 10:20:00,40.31,40.36,40.29,40.33,160900.0,34.2094,34.2519,34.1925,34.2264,160900.0
2014-07-23 10:25:00,40.34,40.35,40.3,40.3,159100.0,34.2349,34.2434,34.2009,34.2009,159100.0
2014-07-23 10:30:00,40.31,40.37,40.3,40.35,99900.0,34.2094,34.2604,34.2009,34.2434,99900.0
2014-07-23 10:35:00,40.35,40.37,40.34,40.37,103900.0,34.2434,34.2604,34.2349,34.2604,103900.0
2014-07-23 10:40:00,40.36,40.42,40.36,40.36,131200.0,34.2519,34.3028,34.2519,34.2519,131200.0
2014-07-23 10:45:00,40.37,40.37,40.34,40.34,104300.0,34.2604,34.2604,34.2349,34.2349,104300.0
2014-07-23 10:50:00,40.35,40.38,40.34,40.35,156300.0,34.2434,34.2688,34.2349,34.2434,156300.0
2014-07-23 10:55:00,40.36,40.36,40.33,40.34,101300.0,34.2519,34.2519,34.2264,34.2349,101300.0
2014-07-23 11:00:00,40.34,40.35,40.31,40.34,94500.0,34.2349,34.2434,34.2094,34.2349,94500.0
2014-07-23 11:05:00,40.35,40.38,40.34,40.34,72100.0,34.2434,34.2688,34.2349,34.2349,72100.0
2014-07-23 11:10:00,40.34,40.36,40.34,40.34,72600.0,34.2349,34.2519,34.2349,34.2349,72600.0
2014-07-23 11:15:00,40.34,40.35,40.31,40.33,70100.0,34.2349,34.2434,34.2094,34.2264,70100.0
2014-07-23 11:20:00,40.33,40.36,40.32,40.36,51600.0,34.2264,34.2519,34.2179,34.2519,51600.0
2014-07-23 11:25:00,40.36,40.39,40.35,40.35,69300.0,34.2519,34.2773,34.2434,34.2434,69300.0
2014-07-23 11:30:00,40.36,40.4,40.35,40.38,91700.0,34.2519,34.2858,34.2434,34.2688,91700.0
2014-07-23 11:35:00,40.39,40.41,40.38,40.4,73800.0,34.2773,34.2943,34.2688,34.2858,73800.0
2014-07-23 11:40:00,40.4,40.4,40.37,40.38,59700.0,34.2858,34.2858,34.2604,34.2688,59700.0
2014-07-23 11:45:00,40.37,40.42,40.37,40.42,66800.0,34.2604,34.3028,34.2604,34.3028,66800.0
2014-07-23 11:50:00,40.42,40.44,40.42,40.42,95800.0,34.3028,34.3198,34.3028,34.3028,95800.0
2014-07-23 11:55:00,40.43,40.43,40.36,40.39,66000.0,34.3113,34.3113,34.2519,34.2773,66000.0
2014-07-23 12:00:00,40.39,40.41,40.39,40.4,58700.0,34.2773,34.2943,34.2773,34.2858,58700.0
2014-07-23 12:05:00,40.39,40.4,40.36,40.37,43900.0,34.2773,34.2858,34.2519,34.2604,43900.0
2014-07-23 12:10:00,40.38,40.41,40.37,40.39,49500.0,34.2688,34.2943,34.2604,34.2773,49500.0
2014-07-23 12:15:00,40.38,40.39,40.37,40.37,62700.0,34.2688,34.2773,34.2604,34.2604,62700.0
2014-07-23 12:20:00,40.37,40.41,40.36,40.39,92300.0,34.2604,34.2943,34.2519,34.2773,92300.0
2014-07-23 12:25:00,40.39,40.39,40.3,40.32,68800.0,34.2773,34.2773,34.2009,34.2179,68800.0
2014-07-23 12:30:00,40.32,40.32,40.29,40.32,54700.0,34.2179,34.2179,34.1925,34.2179,54700.0
2014-07-23 12:35:00,40.32,40.32,40.26,40.29,77700.0,34.2179,34.2179,34.167,34.1925,77700.0
2014-07-23 12:40:00,40.29,40.32,40.28,40.3,46700.0,34.1925,34.2179,34.184,34.2009,46700.0
2014-07-23 12:45:00,40.3,40.32,40.26,40.27,108200.0,34.2009,34.2179,34.167,34.1755,108200.0
2014-07-23 12:50:00,40.27,40.3,40.24,40.25,80000.0,34.1755,34.2009,34.15,34.1585,80000.0
2014-07-23 12:55:00,40.25,40.3,40.25,40.28,67200.0,34.1585,34.2009,34.1585,34.184,67200.0
2014-07-23 13:00:00,40.27,40.29,40.26,40.27,36000.0,34.1755,34.1925,34.167,34.1755,36000.0
2014-07-23 13:05:00,40.26,40.27,40.25,40.26,35200.0,34.167,34.1755,34.1585,34.167,35200.0
2014-07-23 13:10:00,40.25,40.27,40.25,40.26,67400.0,34.1585,34.1755,34.1585,34.167,67400.0
2014-07-23 13:15:00,40.27,40.3,40.26,40.28,53800.0,34.1755,34.2009,34.167,34.184,53800.0
2014-07-23 13:20:00,40.29,40.29,40.26,40.27,47000.0,34.1925,34.1925,34.167,34.1755,47000.0
2014-07-23 13:25:00,40.26,40.27,40.24,40.25,47700.0,34.167,34.1755,34.15,34.1585,47700.0
2014-07-23 13:30:00,40.25,40.29,40.24,40.29,61300.0,34.1585,34.1925,34.15,34.1925,61300.0
2014-07-23 13:35:00,40.28,40.29,40.27,40.29,56500.0,34.184,34.1925,34.1755,34.1925,56500.0
2014-07-23 13:40:00,40.29,40.35,40.28,40.34,60800.0,34.1925,34.2434,34.184,34.2349,60800.0
2014-07-23 13:45:00,40.35,40.39,40.34,40.37,74700.0,34.2434,34.2773,34.2349,34.2604,74700.0
2014-07-23 13:50:00,40.38,40.39,40.34,40.36,138200.0,34.2688,34.2773,34.2349,34.2519,138200.0
2014-07-23 13:55:00,40.35,40.36,40.33,40.33,30700.0,34.2434,34.2519,34.2264,34.2264,30700.0
2014-07-23 14:00:00,40.33,40.35,40.32,40.32,52300.0,34.2264,34.2434,34.2179,34.2179,52300.0
2014-07-23 14:05:00,40.32,40.34,40.31,40.32,48300.0,34.2179,34.2349,34.2094,34.2179,48300.0
2014-07-23 14:10:00,40.32,40.36,40.32,40.33,50200.0,34.2179,34.2519,34.2179,34.2264,50200.0
2014-07-23 14:15:00,40.33,40.33,40.31,40.32,33600.0,34.2264,34.2264,34.2094,34.2179,33600.0
2014-07-23 14:20:00,40.32,40.36,40.32,40.34,95600.0,34.2179,34.2519,34.2179,34.2349,95600.0
2014-07-23 14:25:00,40.35,40.37,40.34,40.34,46400.0,34.2434,34.2604,34.2349,34.2349,46400.0
2014-07-23 14:30:00,40.34,40.36,40.33,40.34,92700.0,34.2349,34.2519,34.2264,34.2349,92700.0
2014-07-23 14:35:00,40.34,40.36,40.32,40.36,67100.0,34.2349,34.2519,34.2179,34.2519,67100.0
2014-07-23 14:40:00,40.36,40.38,40.34,40.37,70400.0,34.2519,34.2688,34.2349,34.2604,70400.0
2014-07-23 14:45:00,40.37,40.37,40.34,40.34,46700.0,34.2604,34.2604,34.2349,34.2349,46700.0
2014-07-23 14:50:00,40.34,40.35,40.34,40.34,124700.0,34.2349,34.2434,34.2349,34.2349,124700.0
2014-07-23 14:55:00,40.35,40.36,40.34,40.34,53500.0,34.2434,34.2519,34.2349,34.2349,53500.0
2014-07-23 15:00:00,40.34,40.36,40.33,40.35,53500.0,34.2349,34.2519,34.2264,34.2434,53500.0
2014-07-23 15:05:00,40.35,40.37,40.35,40.36,66500.0,34.2434,34.2604,34.2434,34.2519,66500.0
2014-07-23 15:10:00,40.37,40.41,40.36,40.4,129800.0,34.2604,34.2943,34.2519,34.2858,129800.0
2014-07-23 15:15:00,40.41,40.42,40.39,40.4,114200.0,34.2943,34.3028,34.2773,34.2858,114200.0
2014-07-23 15:20:00,40.4,40.42,40.39,40.4,99800.0,34.2858,34.3028,34.2773,34.2858,99800.0
2014-07-23 15:25:00,40.41,40.41,40.39,40.4,80200.0,34.2943,34.2943,34.2773,34.2858,80200.0
2014-07-23 15:30:00,40.4,40.4,40.38,40.38,56900.0,34.2858,34.2858,34.2688,34.2688,56900.0
2014-07-23 15:35:00,40.38,40.39,40.35,40.37,216700.0,34.2688,34.2773,34.2434,34.2604,216700.0
2014-07-23 15:40:00,40.38,40.38,40.36,40.37,161900.0,34.2688,34.2688,34.2519,34.2604,161900.0
2014-07-23 15:45:00,40.36,40.37,40.35,40.36,199000.0,34.2519,34.2604,34.2434,34.2519,199000.0
2014-07-23 15:50:00,40.35,40.36,40.35,40.36,153000.0,34.2434,34.2519,34.2434,34.2519,153000.0
2014-07-23 15:55:00,40.36,40.36,40.3,40.31,639800.0,34.2519,34.2519,34.2009,34.2094,639800.0
2014-07-24 09:30:00,40.35,40.59,40.35,40.51,236200.0,34.2434,34.4471,34.2434,34.3792,236200.0
2014-07-24 09:35:00,40.51,40.64,40.47,40.63,181500.0,34.3792,34.4895,34.3452,34.481,181500.0
2014-07-24 09:40:00,40.63,40.67,40.58,40.58,189000.0,34.481,34.5149,34.4386,34.4386,189000.0
2014-07-24 09:45:00,40.57,40.62,40.54,40.6,114100.0,34.4301,34.4725,34.4046,34.4555,114100.0
2014-07-24 09:50:00,40.6,40.64,40.58,40.59,136300.0,34.4555,34.4895,34.4386,34.4471,136300.0
2014-07-24 09:55:00,40.59,40.59,40.51,40.53,101100.0,34.4471,34.4471,34.3792,34.3961,101100.0
2014-07-24 10:00:00,40.53,40.54,40.4,40.42,182300.0,34.3961,34.4046,34.2858,34.3028,182300.0
2014-07-24 10:05:00,40.42,40.46,40.39,40.44,79400.0,34.3028,34.3367,34.2773,34.3198,79400.0
2014-07-24 10:10:00,40.44,40.44,40.39,40.44,142100.0,34.3198,34.3198,34.2773,34.3198,142100.0
2014-07-24 10:15:00,40.44,40.47,40.41,40.47,216600.0,34.3198,34.3452,34.2943,34.3452,216600.0
2014-07-24 10:20:00,40.47,40.51,40.45,40.51,194900.0,34.3452,34.3792,34.3282,34.3792,194900.0
2014-07-24 10:25:00,40.51,40.54,40.5,40.54,82000.0,34.3792,34.4046,34.3707,34.4046,82000.0
2014-07-24 10:30:00,40.55,40.55,40.52,40.52,39300.0,34.4131,34.4131,34.3877,34.3877,39300.0
2014-07-24 10:35:00,40.53,40.53,40.5,40.5,80400.0,34.3961,34.3961,34.3707,34.3707,80400.0
2014-07-24 10:40:00,40.51,40.57,40.5,40.57,97300.0,34.3792,34.4301,34.3707,34.4301,97300.0
2014-07-24 10:45:00,40.57,40.59,40.56,40.59,57700.0,34.4301,34.4471,34.4216,34.4471,57700.0
2014-07-24 10:50:00,40.59,40.61,40.56,40.56,157700.0,34.4471,34.464,34.4216,34.4216,157700.0
2014-07-24 10:55:00,40.57,40.57,40.53,40.54,67300.0,34.4301,34.4301,34.3961,34.4046,67300.0
2014-07-24 11:00:00,40.54,40.56,40.52,40.55,68200.0,34.4046,34.4216,34.3877,34.4131,68200.0
2014-07-24 11:05:00,40.55,40.59,40.53,40.59,79800.0,34.4131,34.4471,34.3961,34.4471,79800.0
2014-07-24 11:10:00,40.59,40.59,40.58,40.58,63500.0,34.4471,34.4471,34.4386,34.4386,63500.0
2014-07-24 11:15:00,40.58,40.63,40.58,40.61,87700.0,34.4386,34.481,34.4386,34.464,87700.0
2014-07-24 11:20:00,40.62,40.63,40.61,40.63,63300.0,34.4725,34.481,34.464,34.481,63300.0
2014-07-24 11:25:00,40.63,40.64,40.59,40.6,95400.0,34.481,34.4895,34.4471,34.4555,95400.0
2014-07-24 11:30:00,40.6,40.61,40.57,40.59,409800.0,34.4555,34.464,34.4301,34.4471,409800.0
2014-07-24 11:35:00,40.59,40.63,40.59,40.62,85800.0,34.4471,34.481,34.4471,34.4725,85800.0
2014-07-24 11:40:00,40.63,40.63,40.62,40.63,27500.0,34.481,34.481,34.4725,34.481,27500.0
2014-07-24 11:45:00,40.63,40.64,40.62,40.64,50000.0,34.481,34.4895,34.4725,34.4895,50000.0
2014-07-24 11:50:00,40.64,40.64,40.63,40.64,63200.0,34.4895,34.4895,34.481,34.4895,63200.0
2014-07-24 11:55:00,40.64,40.65,40.63,40.64,51900.0,34.4895,34.498,34.481,34.4895,51900.0
2014-07-24 12:00:00,40.64,40.64,40.63,40.64,23600.0,34.4895,34.4895,34.481,34.4895,23600.0
2014-07-24 12:05:00,40.64,40.65,40.63,40.65,35300.0,34.4895,34.498,34.481,34.498,35300.0
2014-07-24 12:10:00,40.65,40.65,40.63,40.64,45300.0,34.498,34.498,34.481,34.4895,45300.0
2014-07-24 12:15:00,40.64,40.64,40.63,40.63,17300.0,34.4895,34.4895,34.481,34.481,17300.0
2014-07-24 12:20:00,40.63,40.64,40.63,40.63,68300.0,34.481,34.4895,34.481,34.481,68300.0
2014-07-24 12:25:00,40.64,40.65,40.63,40.65,83000.0,34.4895,34.498,34.481,34.498,83000.0
2014-07-24 12:30:00,40.65,40.65,40.64,40.64,73600.0,34.498,34.498,34.4895,34.4895,73600.0
2014-07-24 12:35:00,40.64,40.65,40.64,40.64,41200.0,34.4895,34.498,34.4895,34.4895,41200.0
2014-07-24 12:40:00,40.65,40.65,40.64,40.65,37100.0,34.498,34.498,34.4895,34.498,37100.0
2014-07-24 12:45:00,40.64,40.65,40.64,40.65,30400.0,34.4895,34.498,34.4895,34.498,30400.0
2014-07-24 12:50:00,40.65,40.65,40.64,40.65,31600.0,34.498,34.498,34.4895,34.498,31600.0
2014-07-24 12:55:00,40.65,40.65,40.64,40.65,23800.0,34.498,34.498,34.4895,34.498,23800.0
2014-07-24 13:00:00,40.65,40.65,40.63,40.63,112000.0,34.498,34.498,34.481,34.481,112000.0
2014-07-24 13:05:00,40.64,40.64,40.61,40.61,86700.0,34.4895,34.4895,34.464,34.464,86700.0
2014-07-24 13:10:00,40.62,40.62,40.6,40.6,143000.0,34.4725,34.4725,34.4555,34.4555,143000.0
2014-07-24 13:15:00,40.61,40.61,40.58,40.59,42000.0,34.464,34.464,34.4386,34.4471,42000.0
2014-07-24 13:20:00,40.58,40.61,40.57,40.57,199600.0,34.4386,34.464,34.4301,34.4301,199600.0
2014-07-24 13:25:00,40.57,40.6,40.55,40.59,101200.0,34.4301,34.4555,34.4131,34.4471,101200.0
2014-07-24 13:30:00,40.59,40.59,40.53,40.54,89500.0,34.4471,34.4471,34.3961,34.4046,89500.0
2014-07-24 13:35:00,40.54,40.56,40.53,40.55,70800.0,34.4046,34.4216,34.3961,34.4131,70800.0
2014-07-24 13:40:00,40.54,40.56,40.54,40.55,18100.0,34.4046,34.4216,34.4046,34.4131,18100.0
2014-07-24 13:45:00,40.56,40.56,40.54,40.55,45200.0,34.4216,34.4216,34.4046,34.4131,45200.0
2014-07-24 13:50:00,40.55,40.55,40.51,40.52,125800.0,34.4131,34.4131,34.3792,34.3877,125800.0
2014-07-24 13:55:00,40.51,40.52,40.48,40.48,199700.0,34.3792,34.3877,34.3537,34.3537,199700.0
2014-07-24 14:00:00,40.48,40.52,40.47,40.52,127100.0,34.3537,34.3877,34.3452,34.3877,127100.0
2014-07-24 14:05:00,40.51,40.52,40.5,40.5,60800.0,34.3792,34.3877,34.3707,34.3707,60800.0
2014-07-24 14:10:00,40.51,40.51,40.5,40.5,77900.0,34.3792,34.3792,34.3707,34.3707,77900.0
2014-07-24 14:15:00,40.51,40.51,40.48,40.5,84200.0,34.3792,34.3792,34.3537,34.3707,84200.0
2014-07-24 14:20:00,40.5,40.5,40.48,40.5,58400.0,34.3707,34.3707,34.3537,34.3707,58400.0
2014-07-24 14:25:00,40.49,40.5,40.46,40.47,98800.0,34.3622,34.3707,34.3367,34.3452,98800.0
2014-07-24 14:30:00,40.47,40.5,40.43,40.45,216000.0,34.3452,34.3707,34.3113,34.3282,216000.0
2014-07-24 14:35:00,40.45,40.45,40.41,40.41,93400.0,34.3282,34.3282,34.2943,34.2943,93400.0
2014-07-24 14:40:00,40.41,40.44,40.41,40.41,124100.0,34.2943,34.3198,34.2943,34.2943,124100.0
2014-07-24 14:45:00,40.41,40.43,40.4,40.43,75300.0,34.2943,34.3113,34.2858,34.3113,75300.0
2014-07-24 14:50:00,40.43,40.47,40.43,40.47,50000.0,34.3113,34.3452,34.3113,34.3452,50000.0
2014-07-24 14:55:00,40.47,40.47,40.44,40.45,55500.0,34.3452,34.3452,34.3198,34.3282,55500.0
2014-07-24 15:00:00,40.44,40.47,40.42,40.46,90000.0,34.3198,34.3452,34.3028,34.3367,90000.0
2014-07-24 15:05:00,40.46,40.46,40.44,40.45,52800.0,34.3367,34.3367,34.3198,34.3282,52800.0
2014-07-24 15:10:00,40.46,40.48,40.45,40.46,97700.0,34.3367,34.3537,34.3282,34.3367,97700.0
2014-07-24 15:15:00,40.46,40.52,40.46,40.49,209700.0,34.3367,34.3877,34.3367,34.3622,209700.0
2014-07-24 15:20:00,40.49,40.52,40.48,40.52,62100.0,34.3622,34.3877,34.3537,34.3877,62100.0
2014-07-24 15:25:00,40.51,40.53,40.49,40.5,75700.0,34.3792,34.3961,34.3622,34.3707,75700.0
2014-07-24 15:30:00,40.51,40.54,40.5,40.54,115600.0,34.3792,34.4046,34.3707,34.4046,115600.0
2014-07-24 15:35:00,40.54,40.55,40.52,40.52,86000.0,34.4046,34.4131,34.3877,34.3877,86000.0
2014-07-24 15:40:00,40.52,40.53,40.49,40.5,226000.0,34.3877,34.3961,34.3622,34.3707,226000.0
2014-07-24 15:45:00,40.5,40.5,40.48,40.48,136000.0,34.3707,34.3707,34.3537,34.3537,136000.0
2014-07-24 15:50:00,40.49,40.5,40.47,40.48,150200.0,34.3622,34.3707,34.3452,34.3537,150200.0
2014-07-24 15:55:00,40.48,40.49,40.47,40.47,342000.0,34.3537,34.3622,34.3452,34.3452,342000.0
2014-07-25 09:30:00,40.27,40.52,40.27,40.38,216900.0,34.1755,34.3877,34.1755,34.2688,216900.0
2014-07-25 09:35:00,40.38,40.55,40.34,40.51,188000.0,34.2688,34.4131,34.2349,34.3792,188000.0
2014-07-25 09:40:00,40.5,40.58,40.47,40.5,98600.0,34.3707,34.4386,34.3452,34.3707,98600.0
2014-07-25 09:45:00,40.51,40.51,40.42,40.43,66700.0,34.3792,34.3792,34.3028,34.3113,66700.0
2014-07-25 09:50:00,40.43,40.46,40.41,40.44,84300.0,34.3113,34.3367,34.2943,34.3198,84300.0
2014-07-25 09:55:00,40.45,40.48,40.41,40.46,85900.0,34.3282,34.3537,34.2943,34.3367,85900.0
2014-07-25 10:00:00,40.47,40.54,40.44,40.51,90500.0,34.3452,34.4046,34.3198,34.3792,90500.0
2014-07-25 10:05:00,40.51,40.51,40.45,40.45,84100.0,34.3792,34.3792,34.3282,34.3282,84100.0
2014-07-25 10:10:00,40.46,40.5,40.45,40.49,30600.0,34.3367,34.3707,34.3282,34.3622,30600.0
2014-07-25 10:15:00,40.5,40.59,40.5,40.57,155400.0,34.3707,34.4471,34.3707,34.4301,155400.0
2014-07-25 10:20:00,40.56,40.64,40.56,40.6,113600.0,34.4216,34.4895,34.4216,34.4555,113600.0
2014-07-25 10:25:00,40.61,40.61,40.56,40.6,76900.0,34.464,34.464,34.4216,34.4555,76900.0
2014-07-25 10:30:00,40.6,40.6,40.55,40.59,52300.0,34.4555,34.4555,34.4131,34.4471,52300.0
2014-07-25 10:35:00,40.59,40.6,40.56,40.58,57600.0,34.4471,34.4555,34.4216,34.4386,57600.0
2014-07-25 10:40:00,40.57,40.59,40.54,40.57,55300.0,34.4301,34.4471,34.4046,34.4301,55300.0
2014-07-25 10:45:00,40.56,40.58,40.54,40.55,49700.0,34.4216,34.4386,34.4046,34.4131,49700.0
2014-07-25 10:50:00,40.55,40.56,40.5,40.5,87200.0,34.4131,34.4216,34.3707,34.3707,87200.0
2014-07-25 10:55:00,40.5,40.51,40.45,40.45,131500.0,34.3707,34.3792,34.3282,34.3282,131500.0
2014-07-25 11:00:00,40.45,40.46,40.41,40.45,158400.0,34.3282,34.3367,34.2943,34.3282,158400.0
2014-07-25 11:05:00,40.44,40.47,40.42,40.46,107500.0,34.3198,34.3452,34.3028,34.3367,107500.0
2014-07-25 11:10:00,40.46,40.46,40.41,40.41,82900.0,34.3367,34.3367,34.2943,34.2943,82900.0
2014-07-25 11:15:00,40.41,40.43,40.39,40.41,124100.0,34.2943,34.3113,34.2773,34.2943,124100.0
2014-07-25 11:20:00,40.41,40.42,40.35,40.39,58700.0,34.2943,34.3028,34.2434,34.2773,58700.0
2014-07-25 11:25:00,40.39,40.45,40.38,40.42,66900.0,34.2773,34.3282,34.2688,34.3028,66900.0
2014-07-25 11:30:00,40.42,40.45,40.42,40.43,77600.0,34.3028,34.3282,34.3028,34.3113,77600.0
2014-07-25 11:35:00,40.43,40.45,40.42,40.43,53100.0,34.3113,34.3282,34.3028,34.3113,53100.0
2014-07-25 11:40:00,40.44,40.46,40.43,40.45,39500.0,34.3198,34.3367,34.3113,34.3282,39500.0
2014-07-25 11:45:00,40.45,40.46,40.44,40.46,100800.0,34.3282,34.3367,34.3198,34.3367,100800.0
2014-07-25 11:50:00,40.45,40.46,40.44,40.45,42800.0,34.3282,34.3367,34.3198,34.3282,42800.0
2014-07-25 11:55:00,40.46,40.47,40.45,40.46,78600.0,34.3367,34.3452,34.3282,34.3367,78600.0
2014-07-25 12:00:00,40.47,40.48,40.46,40.47,40400.0,34.3452,34.3537,34.3367,34.3452,40400.0
2014-07-25 12:05:00,40.48,40.49,40.47,40.48,38500.0,34.3537,34.3622,34.3452,34.3537,38500.0
2014-07-25 12:10:00,40.48,40.49,40.47,40.48,40800.0,34.3537,34.3622,34.3452,34.3537,40800.0
2014-07-25 12:15:00,40.48,40.5,40.47,40.48,45900.0,34.3537,34.3707,34.3452,34.3537,45900.0
2014-07-25 12:20:00,40.47,40.5,40.47,40.5,33400.0,34.3452,34.3707,34.3452,34.3707,33400.0
2014-07-25 12:25:00,40.5,40.5,40.47,40.47,46100.0,34.3707,34.3707,34.3452,34.3452,46100.0
2014-07-25 12:30:00,40.47,40.48,40.47,40.47,37500.0,34.3452,34.3537,34.3452,34.3452,37500.0
2014-07-25 12:35:00,40.47,40.49,40.46,40.48,21700.0,34.3452,34.3622,34.3367,34.3537,21700.0
2014-07-25 12:40:00,40.48,40.5,40.47,40.48,64600.0,34.3537,34.3707,34.3452,34.3537,64600.0
2014-07-25 12:45:00,40.47,40.49,40.47,40.48,32000.0,34.3452,34.3622,34.3452,34.3537,32000.0
2014-07-25 12:50:00,40.48,40.5,40.47,40.48,39000.0,34.3537,34.3707,34.3452,34.3537,39000.0
2014-07-25 12:55:00,40.48,40.49,40.48,40.48,17600.0,34.3537,34.3622,34.3537,34.3537,17600.0
2014-07-25 13:00:00,40.48,40.49,40.45,40.46,48900.0,34.3537,34.3622,34.3282,34.3367,48900.0
2014-07-25 13:05:00,40.45,40.46,40.43,40.45,70100.0,34.3282,34.3367,34.3113,34.3282,70100.0
2014-07-25 13:10:00,40.44,40.47,40.44,40.46,54600.0,34.3198,34.3452,34.3198,34.3367,54600.0
2014-07-25 13:15:00,40.45,40.45,40.42,40.42,49600.0,34.3282,34.3282,34.3028,34.3028,49600.0
2014-07-25 13:20:00,40.42,40.45,40.4,40.42,84300.0,34.3028,34.3282,34.2858,34.3028,84300.0
2014-07-25 13:25:00,40.42,40.43,40.42,40.43,46600.0,34.3028,34.3113,34.3028,34.3113,46600.0
2014-07-25 13:30:00,40.43,40.44,40.38,40.38,48300.0,34.3113,34.3198,34.2688,34.2688,48300.0
2014-07-25 13:35:00,40.39,40.39,40.36,40.36,55200.0,34.2773,34.2773,34.2519,34.2519,55200.0
2014-07-25 13:40:00,40.37,40.39,40.35,40.38,58800.0,34.2604,34.2773,34.2434,34.2688,58800.0
2014-07-25 13:45:00,40.38,40.39,40.36,40.36,54500.0,34.2688,34.2773,34.2519,34.2519,54500.0
2014-07-25 13:50:00,40.36,40.37,40.33,40.34,49200.0,34.2519,34.2604,34.2264,34.2349,49200.0
2014-07-25 13:55:00,40.34,40.34,40.32,40.32,66400.0,34.2349,34.2349,34.2179,34.2179,66400.0
2014-07-25 14:00:00,40.32,40.36,40.3,40.36,104600.0,34.2179,34.2519,34.2009,34.2519,104600.0
2014-07-25 14:05:00,40.35,40.38,40.35,40.38,56600.0,34.2434,34.2688,34.2434,34.2688,56600.0
2014-07-25 14:10:00,40.39,40.39,40.35,40.37,72700.0,34.2773,34.2773,34.2434,34.2604,72700.0
2014-07-25 14:15:00,40.38,40.4,40.37,40.37,69500.0,34.2688,34.2858,34.2604,34.2604,69500.0
2014-07-25 14:20:00,40.37,40.37,40.34,40.34,53700.0,34.2604,34.2604,34.2349,34.2349,53700.0
2014-07-25 14:25:00,40.35,40.36,40.34,40.35,69300.0,34.2434,34.2519,34.2349,34.2434,69300.0
2014-07-25 14:30:00,40.35,40.36,40.35,40.35,54700.0,34.2434,34.2519,34.2434,34.2434,54700.0
2014-07-25 14:35:00,40.36,40.36,40.34,40.36,98700.0,34.2519,34.2519,34.2349,34.2519,98700.0
2014-07-25 14:40:00,40.36,40.36,40.33,40.34,99900.0,34.2519,34.2519,34.2264,34.2349,99900.0
2014-07-25 14:45:00,40.35,40.35,40.33,40.34,71000.0,34.2434,34.2434,34.2264,34.2349,71000.0
2014-07-25 14:50:00,40.33,40.34,40.3,40.3,71900.0,34.2264,34.2349,34.2009,34.2009,71900.0
2014-07-25 14:55:00,40.3,40.32,40.29,40.3,95500.0,34.2009,34.2179,34.1925,34.2009,95500.0
2014-07-25 15:00:00,40.31,40.31,40.27,40.28,111700.0,34.2094,34.2094,34.1755,34.184,111700.0
2014-07-25 15:05:00,40.28,40.29,40.27,40.27,66100.0,34.184,34.1925,34.1755,34.1755,66100.0
2014-07-25 15:10:00,40.28,40.31,40.27,40.29,93600.0,34.184,34.2094,34.1755,34.1925,93600.0
2014-07-25 15:15:00,40.28,40.3,40.27,40.29,115400.0,34.184,34.2009,34.1755,34.1925,115400.0
2014-07-25 15:20:00,40.28,40.32,40.28,40.3,143500.0,34.184,34.2179,34.184,34.2009,143500.0
2014-07-25 15:25:00,40.29,40.3,40.27,40.29,118000.0,34.1925,34.2009,34.1755,34.1925,118000.0
2014-07-25 15:30:00,40.29,40.31,40.27,40.27,107600.0,34.1925,34.2094,34.1755,34.1755,107600.0
2014-07-25 15:35:00,40.27,40.29,40.27,40.29,103000.0,34.1755,34.1925,34.1755,34.1925,103000.0
2014-07-25 15:40:00,40.29,40.3,40.28,40.3,86700.0,34.1925,34.2009,34.184,34.2009,86700.0
2014-07-25 15:45:00,40.3,40.31,40.28,40.31,205900.0,34.2009,34.2094,34.184,34.2094,205900.0
2014-07-25 15:50:00,40.31,40.33,40.3,40.33,158100.0,34.2094,34.2264,34.2009,34.2264,158100.0
2014-07-25 15:55:00,40.32,40.34,40.3,40.31,366600.0,34.2179,34.2349,34.2009,34.2094,366600.0
2014-07-28 09:30:00,40.31,40.53,40.3,40.5,315200.0,34.2094,34.3961,34.2009,34.3707,315200.0
2014-07-28 09:35:00,40.5,40.57,40.41,40.42,164800.0,34.3707,34.4301,34.2943,34.3028,164800.0
2014-07-28 09:40:00,40.41,40.5,40.39,40.42,125700.0,34.2943,34.3707,34.2773,34.3028,125700.0
2014-07-28 09:45:00,40.42,40.46,40.38,40.39,119500.0,34.3028,34.3367,34.2688,34.2773,119500.0
2014-07-28 09:50:00,40.39,40.41,40.35,40.4,94900.0,34.2773,34.2943,34.2434,34.2858,94900.0
2014-07-28 09:55:00,40.39,40.4,40.35,40.4,97900.0,34.2773,34.2858,34.2434,34.2858,97900.0
2014-07-28 10:00:00,40.4,40.4,40.28,40.3,101900.0,34.2858,34.2858,34.184,34.2009,101900.0
2014-07-28 10:05:00,40.29,40.34,40.29,40.29,80400.0,34.1925,34.2349,34.1925,34.1925,80400.0
2014-07-28 10:10:00,40.28,40.35,40.28,40.35,85100.0,34.184,34.2434,34.184,34.2434,85100.0
2014-07-28 10:15:00,40.34,40.35,40.25,40.27,110000.0,34.2349,34.2434,34.1585,34.1755,110000.0
2014-07-28 10:20:00,40.27,40.3,40.23,40.3,77200.0,34.1755,34.2009,34.1415,34.2009,77200.0
2014-07-28 10:25:00,40.3,40.35,40.29,40.34,58300.0,34.2009,34.2434,34.1925,34.2349,58300.0
2014-07-28 10:30:00,40.33,40.34,40.28,40.32,156600.0,34.2264,34.2349,34.184,34.2179,156600.0
2014-07-28 10:35:00,40.31,40.34,40.3,40.34,69800.0,34.2094,34.2349,34.2009,34.2349,69800.0
2014-07-28 10:40:00,40.34,40.41,40.33,40.41,83300.0,34.2349,34.2943,34.2264,34.2943,83300.0
2014-07-28 10:45:00,40.41,40.43,40.4,40.42,87800.0,34.2943,34.3113,34.2858,34.3028,87800.0
2014-07-28 10:50:00,40.43,40.44,40.4,40.42,48900.0,34.3113,34.3198,34.2858,34.3028,48900.0
2014-07-28 10:55:00,40.41,40.43,40.35,40.35,48100.0,34.2943,34.3113,34.2434,34.2434,48100.0
2014-07-28 11:00:00,40.36,40.39,40.34,40.37,70400.0,34.2519,34.2773,34.2349,34.2604,70400.0
2014-07-28 11:05:00,40.37,40.4,40.35,40.4,77700.0,34.2604,34.2858,34.2434,34.2858,77700.0
2014-07-28 11:10:00,40.4,40.45,40.4,40.44,41300.0,34.2858,34.3282,34.2858,34.3198,41300.0
2014-07-28 11:15:00,40.44,40.44,40.38,40.42,75400.0,34.3198,34.3198,34.2688,34.3028,75400.0
2014-07-28 11:20:00,40.42,40.46,40.41,40.44,55200.0,34.3028,34.3367,34.2943,34.3198,55200.0
2014-07-28 11:25:00,40.44,40.52,40.44,40.52,95500.0,34.3198,34.3877,34.3198,34.3877,95500.0
2014-07-28 11:30:00,40.52,40.55,40.51,40.53,72800.0,34.3877,34.4131,34.3792,34.3961,72800.0
2014-07-28 11:35:00,40.54,40.54,40.45,40.47,130900.0,34.4046,34.4046,34.3282,34.3452,130900.0
2014-07-28 11:40:00,40.48,40.48,40.44,40.45,52300.0,34.3537,34.3537,34.3198,34.3282,52300.0
2014-07-28 11:45:00,40.45,40.47,40.44,40.47,53600.0,34.3282,34.3452,34.3198,34.3452,53600.0
2014-07-28 11:50:00,40.48,40.51,40.48,40.5,124500.0,34.3537,34.3792,34.3537,34.3707,124500.0
2014-07-28 11:55:00,40.49,40.51,40.48,40.51,109500.0,34.3622,34.3792,34.3537,34.3792,109500.0
2014-07-28 12:00:00,40.51,40.53,40.5,40.51,69900.0,34.3792,34.3961,34.3707,34.3792,69900.0
2014-07-28 12:05:00,40.51,40.53,40.49,40.52,78800.0,34.3792,34.3961,34.3622,34.3877,78800.0
2014-07-28 12:10:00,40.52,40.52,40.49,40.51,47900.0,34.3877,34.3877,34.3622,34.3792,47900.0
2014-07-28 12:15:00,40.51,40.52,40.5,40.51,25500.0,34.3792,34.3877,34.3707,34.3792,25500.0
2014-07-28 12:20:00,40.5,40.53,40.5,40.53,45400.0,34.3707,34.3961,34.3707,34.3961,45400.0
2014-07-28 12:25:00,40.53,40.54,40.51,40.52,50900.0,34.3961,34.4046,34.3792,34.3877,50900.0
2014-07-28 12:30:00,40.52,40.54,40.51,40.52,93000.0,34.3877,34.4046,34.3792,34.3877,93000.0
2014-07-28 12:35:00,40.52,40.57,40.52,40.55,304800.0,34.3877,34.4301,34.3877,34.4131,304800.0
2014-07-28 12:40:00,40.55,40.59,40.55,40.59,85600.0,34.4131,34.4471,34.4131,34.4471,85600.0
2014-07-28 12:45:00,40.59,40.65,40.59,40.65,183400.0,34.4471,34.498,34.4471,34.498,183400.0
2014-07-28 12:50:00,40.65,40.65,40.62,40.64,41600.0,34.498,34.498,34.4725,34.4895,41600.0
2014-07-28 12:55:00,40.64,40.66,40.63,40.64,74300.0,34.4895,34.5065,34.481,34.4895,74300.0
2014-07-28 13:00:00,40.64,40.65,40.63,40.64,85600.0,34.4895,34.498,34.481,34.4895,85600.0
2014-07-28 13:05:00,40.64,40.64,40.62,40.62,54500.0,34.4895,34.4895,34.4725,34.4725,54500.0
2014-07-28 13:10:00,40.63,40.66,40.62,40.66,62600.0,34.481,34.5065,34.4725,34.5065,62600.0
2014-07-28 13:15:00,40.66,40.68,40.66,40.67,55500.0,34.5065,34.5234,34.5065,34.5149,55500.0
2014-07-28 13:20:00,40.68,40.72,40.67,40.72,88200.0,34.5234,34.5574,34.5149,34.5574,88200.0
2014-07-28 13:25:00,40.72,40.72,40.68,40.7,47400.0,34.5574,34.5574,34.5234,34.5404,47400.0
2014-07-28 13:30:00,40.7,40.74,40.7,40.74,100400.0,34.5404,34.5744,34.5404,34.5744,100400.0
2014-07-28 13:35:00,40.74,40.81,40.73,40.79,140500.0,34.5744,34.6338,34.5659,34.6168,140500.0
2014-07-28 13:40:00,40.8,40.82,40.78,40.78,104900.0,34.6253,34.6422,34.6083,34.6083,104900.0
2014-07-28 13:45:00,40.78,40.8,40.73,40.74,73300.0,34.6083,34.6253,34.5659,34.5744,73300.0
2014-07-28 13:50:00,40.73,40.75,40.7,40.7,86800.0,34.5659,34.5828,34.5404,34.5404,86800.0
2014-07-28 13:55:00,40.71,40.71,40.67,40.68,83800.0,34.5489,34.5489,34.5149,34.5234,83800.0
2014-07-28 14:00:00,40.68,40.71,40.67,40.7,51900.0,34.5234,34.5489,34.5149,34.5404,51900.0
2014-07-28 14:05:00,40.7,40.71,40.68,40.71,64800.0,34.5404,34.5489,34.5234,34.5489,64800.0
2014-07-28 14:10:00,40.71,40.76,40.71,40.76,153800.0,34.5489,34.5913,34.5489,34.5913,153800.0
2014-07-28 14:15:00,40.76,40.76,40.74,40.75,94800.0,34.5913,34.5913,34.5744,34.5828,94800.0
2014-07-28 14:20:00,40.75,40.75,40.73,40.74,76700.0,34.5828,34.5828,34.5659,34.5744,76700.0
2014-07-28 14:25:00,40.74,40.75,40.73,40.73,78700.0,34.5744,34.5828,34.5659,34.5659,78700.0
2014-07-28 14:30:00,40.73,40.73,40.68,40.71,160400.0,34.5659,34.5659,34.5234,34.5489,160400.0
2014-07-28 14:35:00,40.7,40.71,40.66,40.67,70100.0,34.5404,34.5489,34.5065,34.5149,70100.0
2014-07-28 14:40:00,40.66,40.67,40.64,40.65,80900.0,34.5065,34.5149,34.4895,34.498,80900.0
2014-07-28 14:45:00,40.65,40.68,40.64,40.65,129200.0,34.498,34.5234,34.4895,34.498,129200.0
2014-07-28 14:50:00,40.66,40.68,40.65,40.66,122700.0,34.5065,34.5234,34.498,34.5065,122700.0
2014-07-28 14:55:00,40.66,40.67,40.63,40.65,124100.0,34.5065,34.5149,34.481,34.498,124100.0
2014-07-28 15:00:00,40.65,40.65,40.59,40.59,124700.0,34.498,34.498,34.4471,34.4471,124700.0
2014-07-28 15:05:00,40.59,40.6,40.54,40.58,206800.0,34.4471,34.4555,34.4046,34.4386,206800.0
2014-07-28 15:10:00,40.58,40.59,40.54,40.55,214400.0,34.4386,34.4471,34.4046,34.4131,214400.0
2014-07-28 15:15:00,40.55,40.56,40.53,40.56,175700.0,34.4131,34.4216,34.3961,34.4216,175700.0
2014-07-28 15:20:00,40.56,40.57,40.54,40.57,138000.0,34.4216,34.4301,34.4046,34.4301,138000.0
2014-07-28 15:25:00,40.57,40.57,40.51,40.52,153000.0,34.4301,34.4301,34.3792,34.3877,153000.0
2014-07-28 15:30:00,40.52,40.57,40.52,40.57,187300.0,34.3877,34.4301,34.3877,34.4301,187300.0
2014-07-28 15:35:00,40.57,40.57,40.52,40.55,193500.0,34.4301,34.4301,34.3877,34.4131,193500.0
2014-07-28 15:40:00,40.55,40.6,40.54,40.59,272300.0,34.4131,34.4555,34.4046,34.4471,272300.0
2014-07-28 15:45:00,40.58,40.59,40.54,40.54,306300.0,34.4386,34.4471,34.4046,34.4046,306300.0
2014-07-28 15:50:00,40.55,40.55,40.52,40.52,183000.0,34.4131,34.4131,34.3877,34.3877,183000.0
2014-07-28 15:55:00,40.53,40.55,40.51,40.55,365500.0,34.3961,34.4131,34.3792,34.4131,365500.0
2014-07-29 09:30:00,40.71,40.71,40.5,40.55,249200.0,34.5489,34.5489,34.3707,34.4131,249200.0
2014-07-29 09:35:00,40.56,40.6,40.54,40.6,152000.0,34.4216,34.4555,34.4046,34.4555,152000.0
2014-07-29 09:40:00,40.6,40.69,40.58,40.64,174200.0,34.4555,34.5319,34.4386,34.4895,174200.0
2014-07-29 09:45:00,40.64,40.73,40.63,40.71,178200.0,34.4895,34.5659,34.481,34.5489,178200.0
2014-07-29 09:50:00,40.72,40.75,40.7,40.73,107300.0,34.5574,34.5828,34.5404,34.5659,107300.0
2014-07-29 09:55:00,40.73,40.75,40.66,40.68,132800.0,34.5659,34.5828,34.5065,34.5234,132800.0
2014-07-29 10:00:00,40.68,40.79,40.68,40.78,160500.0,34.5234,34.6168,34.5234,34.6083,160500.0
2014-07-29 10:05:00,40.79,40.8,40.74,40.77,110500.0,34.6168,34.6253,34.5744,34.5998,110500.0
2014-07-29 10:10:00,40.77,40.81,40.76,40.8,130000.0,34.5998,34.6338,34.5913,34.6253,130000.0
2014-07-29 10:15:00,40.8,40.84,40.8,40.84,158400.0,34.6253,34.6592,34.6253,34.6592,158400.0
2014-07-29 10:20:00,40.83,40.86,40.83,40.84,60000.0,34.6507,34.6762,34.6507,34.6592,60000.0
2014-07-29 10:25:00,40.85,40.86,40.82,40.82,68600.0,34.6677,34.6762,34.6422,34.6422,68600.0
2014-07-29 10:30:00,40.83,40.86,40.83,40.86,99800.0,34.6507,34.6762,34.6507,34.6762,99800.0
2014-07-29 10:35:00,40.85,40.86,40.84,40.85,76600.0,34.6677,34.6762,34.6592,34.6677,76600.0
2014-07-29 10:40:00,40.85,40.88,40.85,40.88,103400.0,34.6677,34.6932,34.6677,34.6932,103400.0
2014-07-29 10:45:00,40.87,40.9,40.87,40.89,113300.0,34.6847,34.7101,34.6847,34.7017,113300.0
2014-07-29 10:50:00,40.9,40.9,40.85,40.88,297900.0,34.7101,34.7101,34.6677,34.6932,297900.0
2014-07-29 10:55:00,40.88,40.89,40.85,40.86,81600.0,34.6932,34.7017,34.6677,34.6762,81600.0
2014-07-29 11:00:00,40.85,40.87,40.81,40.83,168900.0,34.6677,34.6847,34.6338,34.6507,168900.0
2014-07-29 11:05:00,40.83,40.83,40.73,40.75,111800.0,34.6507,34.6507,34.5659,34.5828,111800.0
2014-07-29 11:10:00,40.74,40.8,40.72,40.79,105300.0,34.5744,34.6253,34.5574,34.6168,105300.0
2014-07-29 11:15:00,40.78,40.85,40.78,40.82,199000.0,34.6083,34.6677,34.6083,34.6422,199000.0
2014-07-29 11:20:00,40.81,40.84,40.81,40.82,58600.0,34.6338,34.6592,34.6338,34.6422,58600.0
2014-07-29 11:25:00,40.82,40.84,40.78,40.78,96200.0,34.6422,34.6592,34.6083,34.6083,96200.0
2014-07-29 11:30:00,40.78,40.79,40.71,40.71,101400.0,34.6083,34.6168,34.5489,34.5489,101400.0
2014-07-29 11:35:00,40.72,40.76,40.69,40.72,84600.0,34.5574,34.5913,34.5319,34.5574,84600.0
2014-07-29 11:40:00,40.73,40.79,40.72,40.76,39500.0,34.5659,34.6168,34.5574,34.5913,39500.0
2014-07-29 11:45:00,40.77,40.81,40.77,40.81,76000.0,34.5998,34.6338,34.5998,34.6338,76000.0
2014-07-29 11:50:00,40.8,40.82,40.77,40.77,49700.0,34.6253,34.6422,34.5998,34.5998,49700.0
2014-07-29 11:55:00,40.77,40.84,40.75,40.84,174400.0,34.5998,34.6592,34.5828,34.6592,174400.0
2014-07-29 12:00:00,40.84,40.84,40.81,40.83,41800.0,34.6592,34.6592,34.6338,34.6507,41800.0
2014-07-29 12:05:00,40.83,40.84,40.82,40.84,36800.0,34.6507,34.6592,34.6422,34.6592,36800.0
2014-07-29 12:10:00,40.84,40.87,40.82,40.84,107100.0,34.6592,34.6847,34.6422,34.6592,107100.0
2014-07-29 12:15:00,40.83,40.84,40.8,40.8,60100.0,34.6507,34.6592,34.6253,34.6253,60100.0
2014-07-29 12:20:00,40.8,40.85,40.78,40.84,40200.0,34.6253,34.6677,34.6083,34.6592,40200.0
2014-07-29 12:25:00,40.85,40.87,40.84,40.87,55200.0,34.6677,34.6847,34.6592,34.6847,55200.0
2014-07-29 12:30:00,40.87,40.88,40.85,40.87,76400.0,34.6847,34.6932,34.6677,34.6847,76400.0
2014-07-29 12:35:00,40.88,40.9,40.86,40.9,79200.0,34.6932,34.7101,34.6762,34.7101,79200.0
2014-07-29 12:40:00,40.9,40.9,40.88,40.89,63700.0,34.7101,34.7101,34.6932,34.7017,63700.0
2014-07-29 12:45:00,40.89,40.92,40.89,40.9,101200.0,34.7017,34.7271,34.7017,34.7101,101200.0
2014-07-29 12:50:00,40.9,40.91,40.89,40.9,30200.0,34.7101,34.7186,34.7017,34.7101,30200.0
2014-07-29 12:55:00,40.9,40.91,40.9,40.9,23200.0,34.7101,34.7186,34.7101,34.7101,23200.0
2014-07-29 13:00:00,40.91,40.91,40.86,40.89,56200.0,34.7186,34.7186,34.6762,34.7017,56200.0
2014-07-29 13:05:00,40.89,40.92,40.88,40.91,50700.0,34.7017,34.7271,34.6932,34.7186,50700.0
2014-07-29 13:10:00,40.9,40.91,40.84,40.84,63000.0,34.7101,34.7186,34.6592,34.6592,63000.0
2014-07-29 13:15:00,40.84,40.85,40.81,40.83,62600.0,34.6592,34.6677,34.6338,34.6507,62600.0
2014-07-29 13:20:00,40.83,40.89,40.83,40.89,69100.0,34.6507,34.7017,34.6507,34.7017,69100.0
2014-07-29 13:25:00,40.88,40.89,40.84,40.85,48300.0,34.6932,34.7017,34.6592,34.6677,48300.0
2014-07-29 13:30:00,40.86,40.86,40.85,40.86,29200.0,34.6762,34.6762,34.6677,34.6762,29200.0
2014-07-29 13:35:00,40.86,40.87,40.85,40.86,48800.0,34.6762,34.6847,34.6677,34.6762,48800.0
2014-07-29 13:40:00,40.86,40.87,40.85,40.86,30100.0,34.6762,34.6847,34.6677,34.6762,30100.0
2014-07-29 13:45:00,40.86,40.86,40.82,40.82,36400.0,34.6762,34.6762,34.6422,34.6422,36400.0
2014-07-29 13:50:00,40.82,40.85,40.81,40.85,28500.0,34.6422,34.6677,34.6338,34.6677,28500.0
2014-07-29 13:55:00,40.85,40.87,40.84,40.84,46900.0,34.6677,34.6847,34.6592,34.6592,46900.0
2014-07-29 14:00:00,40.85,40.85,40.83,40.84,32200.0,34.6677,34.6677,34.6507,34.6592,32200.0
2014-07-29 14:05:00,40.85,40.85,40.82,40.83,36500.0,34.6677,34.6677,34.6422,34.6507,36500.0
2014-07-29 14:10:00,40.83,40.83,40.82,40.83,30300.0,34.6507,34.6507,34.6422,34.6507,30300.0
2014-07-29 14:15:00,40.83,40.85,40.79,40.79,67500.0,34.6507,34.6677,34.6168,34.6168,67500.0
2014-07-29 14:20:00,40.79,40.8,40.71,40.72,56300.0,34.6168,34.6253,34.5489,34.5574,56300.0
2014-07-29 14:25:00,40.72,40.74,40.66,40.74,76600.0,34.5574,34.5744,34.5065,34.5744,76600.0
2014-07-29 14:30:00,40.73,40.76,40.72,40.75,43800.0,34.5659,34.5913,34.5574,34.5828,43800.0
2014-07-29 14:35:00,40.75,40.75,40.71,40.75,52100.0,34.5828,34.5828,34.5489,34.5828,52100.0
2014-07-29 14:40:00,40.75,40.77,40.72,40.72,63200.0,34.5828,34.5998,34.5574,34.5574,63200.0
2014-07-29 14:45:00,40.72,40.75,40.72,40.74,61000.0,34.5574,34.5828,34.5574,34.5744,61000.0
2014-07-29 14:50:00,40.74,40.74,40.7,40.71,57700.0,34.5744,34.5744,34.5404,34.5489,57700.0
2014-07-29 14:55:00,40.71,40.73,40.68,40.69,58900.0,34.5489,34.5659,34.5234,34.5319,58900.0
2014-07-29 15:00:00,40.68,40.69,40.65,40.68,91800.0,34.5234,34.5319,34.498,34.5234,91800.0
2014-07-29 15:05:00,40.68,40.72,40.67,40.72,50200.0,34.5234,34.5574,34.5149,34.5574,50200.0
2014-07-29 15:10:00,40.71,40.74,40.7,40.74,62100.0,34.5489,34.5744,34.5404,34.5744,62100.0
2014-07-29 15:15:00,40.74,40.74,40.7,40.72,49600.0,34.5744,34.5744,34.5404,34.5574,49600.0
2014-07-29 15:20:00,40.73,40.74,40.71,40.71,76000.0,34.5659,34.5744,34.5489,34.5489,76000.0
2014-07-29 15:25:00,40.71,40.73,40.69,40.69,85900.0,34.5489,34.5659,34.5319,34.5319,85900.0
2014-07-29 15:30:00,40.7,40.7,40.66,40.7,172500.0,34.5404,34.5404,34.5065,34.5404,172500.0
2014-07-29 15:35:00,40.7,40.74,40.68,40.73,109800.0,34.5404,34.5744,34.5234,34.5659,109800.0
2014-07-29 15:40:00,40.73,40.74,40.68,40.68,100500.0,34.5659,34.5744,34.5234,34.5234,100500.0
2014-07-29 15:45:00,40.68,40.71,40.65,40.7,236300.0,34.5234,34.5489,34.498,34.5404,236300.0
2014-07-29 15:50:00,40.69,40.7,40.64,40.65,133700.0,34.5319,34.5404,34.4895,34.498,133700.0
2014-07-29 15:55:00,40.65,40.68,40.63,40.63,490700.0,34.498,34.5234,34.481,34.481,490700.0
2014-07-30 09:30:00,40.71,40.75,40.65,40.7,321900.0,34.5489,34.5828,34.498,34.5404,321900.0
2014-07-30 09:35:00,40.7,40.84,40.7,40.75,168900.0,34.5404,34.6592,34.5404,34.5828,168900.0
2014-07-30 09:40:00,40.75,40.8,40.66,40.76,193700.0,34.5828,34.6253,34.5065,34.5913,193700.0
2014-07-30 09:45:00,40.76,40.78,40.66,40.77,149400.0,34.5913,34.6083,34.5065,34.5998,149400.0
2014-07-30 09:50:00,40.76,40.8,40.7,40.77,190900.0,34.5913,34.6253,34.5404,34.5998,190900.0
2014-07-30 09:55:00,40.76,40.77,40.67,40.68,96800.0,34.5913,34.5998,34.5149,34.5234,96800.0
2014-07-30 10:00:00,40.69,40.7,40.58,40.63,194500.0,34.5319,34.5404,34.4386,34.481,194500.0
2014-07-30 10:05:00,40.62,40.71,40.59,40.7,95100.0,34.4725,34.5489,34.4471,34.5404,95100.0
2014-07-30 10:10:00,40.7,40.71,40.65,40.7,117400.0,34.5404,34.5489,34.498,34.5404,117400.0
2014-07-30 10:15:00,40.7,40.73,40.64,40.68,87700.0,34.5404,34.5659,34.4895,34.5234,87700.0
2014-07-30 10:20:00,40.69,40.75,40.69,40.75,140500.0,34.5319,34.5828,34.5319,34.5828,140500.0
2014-07-30 10:25:00,40.74,40.79,40.73,40.78,109900.0,34.5744,34.6168,34.5659,34.6083,109900.0
2014-07-30 10:30:00,40.77,40.8,40.76,40.76,169300.0,34.5998,34.6253,34.5913,34.5913,169300.0
2014-07-30 10:35:00,40.77,40.85,40.74,40.75,496400.0,34.5998,34.6677,34.5744,34.5828,496400.0
2014-07-30 10:40:00,40.75,40.78,40.7,40.71,168100.0,34.5828,34.6083,34.5404,34.5489,168100.0
2014-07-30 10:45:00,40.71,40.8,40.69,40.77,175400.0,34.5489,34.6253,34.5319,34.5998,175400.0
2014-07-30 10:50:00,40.77,40.84,40.76,40.79,85500.0,34.5998,34.6592,34.5913,34.6168,85500.0
2014-07-30 10:55:00,40.8,40.8,40.71,40.74,67300.0,34.6253,34.6253,34.5489,34.5744,67300.0
2014-07-30 11:00:00,40.74,40.75,40.68,40.7,92900.0,34.5744,34.5828,34.5234,34.5404,92900.0
2014-07-30 11:05:00,40.71,40.75,40.68,40.74,66100.0,34.5489,34.5828,34.5234,34.5744,66100.0
2014-07-30 11:10:00,40.74,40.75,40.69,40.74,56000.0,34.5744,34.5828,34.5319,34.5744,56000.0
2014-07-30 11:15:00,40.74,40.8,40.74,40.78,74100.0,34.5744,34.6253,34.5744,34.6083,74100.0
2014-07-30 11:20:00,40.78,40.8,40.76,40.79,54200.0,34.6083,34.6253,34.5913,34.6168,54200.0
2014-07-30 11:25:00,40.79,40.8,40.77,40.79,54300.0,34.6168,34.6253,34.5998,34.6168,54300.0
2014-07-30 11:30:00,40.8,40.83,40.78,40.82,63100.0,34.6253,34.6507,34.6083,34.6422,63100.0
2014-07-30 11:35:00,40.81,40.82,40.78,40.8,54400.0,34.6338,34.6422,34.6083,34.6253,54400.0
2014-07-30 11:40:00,40.8,40.82,40.78,40.8,53400.0,34.6253,34.6422,34.6083,34.6253,53400.0
2014-07-30 11:45:00,40.8,40.8,40.73,40.73,72400.0,34.6253,34.6253,34.5659,34.5659,72400.0
2014-07-30 11:50:00,40.73,40.79,40.73,40.77,55900.0,34.5659,34.6168,34.5659,34.5998,55900.0
2014-07-30 11:55:00,40.76,40.79,40.72,40.73,65400.0,34.5913,34.6168,34.5574,34.5659,65400.0
2014-07-30 12:00:00,40.74,40.76,40.72,40.73,72400.0,34.5744,34.5913,34.5574,34.5659,72400.0
2014-07-30 12:05:00,40.73,40.74,40.68,40.69,56000.0,34.5659,34.5744,34.5234,34.5319,56000.0
2014-07-30 12:10:00,40.7,40.75,40.68,40.73,102200.0,34.5404,34.5828,34.5234,34.5659,102200.0
2014-07-30 12:15:00,40.72,40.77,40.72,40.76,56800.0,34.5574,34.5998,34.5574,34.5913,56800.0
2014-07-30 12:20:00,40.76,40.82,40.74,40.82,52500.0,34.5913,34.6422,34.5744,34.6422,52500.0
2014-07-30 12:25:00,40.82,40.83,40.8,40.82,55300.0,34.6422,34.6507,34.6253,34.6422,55300.0
2014-07-30 12:30:00,40.82,40.83,40.8,40.81,44700.0,34.6422,34.6507,34.6253,34.6338,44700.0
2014-07-30 12:35:00,40.82,40.89,40.81,40.86,123600.0,34.6422,34.7017,34.6338,34.6762,123600.0
2014-07-30 12:40:00,40.87,40.88,40.84,40.85,45000.0,34.6847,34.6932,34.6592,34.6677,45000.0
2014-07-30 12:45:00,40.85,40.88,40.84,40.87,20500.0,34.6677,34.6932,34.6592,34.6847,20500.0
2014-07-30 12:50:00,40.87,40.9,40.84,40.87,92600.0,34.6847,34.7101,34.6592,34.6847,92600.0
2014-07-30 12:55:00,40.88,40.9,40.87,40.89,23700.0,34.6932,34.7101,34.6847,34.7017,23700.0
2014-07-30 13:00:00,40.89,40.89,40.85,40.85,37500.0,34.7017,34.7017,34.6677,34.6677,37500.0
2014-07-30 13:05:00,40.85,40.86,40.84,40.86,32100.0,34.6677,34.6762,34.6592,34.6762,32100.0
2014-07-30 13:10:00,40.86,40.87,40.85,40.86,47500.0,34.6762,34.6847,34.6677,34.6762,47500.0
2014-07-30 13:15:00,40.86,40.86,40.81,40.82,65200.0,34.6762,34.6762,34.6338,34.6422,65200.0
2014-07-30 13:20:00,40.81,40.86,40.81,40.84,55500.0,34.6338,34.6762,34.6338,34.6592,55500.0
2014-07-30 13:25:00,40.84,40.84,40.79,40.83,29700.0,34.6592,34.6592,34.6168,34.6507,29700.0
2014-07-30 13:30:00,40.83,40.88,40.82,40.84,80300.0,34.6507,34.6932,34.6422,34.6592,80300.0
2014-07-30 13:35:00,40.84,40.88,40.84,40.87,65500.0,34.6592,34.6932,34.6592,34.6847,65500.0
2014-07-30 13:40:00,40.86,40.91,40.86,40.91,100600.0,34.6762,34.7186,34.6762,34.7186,100600.0
2014-07-30 13:45:00,40.91,40.91,40.87,40.88,26700.0,34.7186,34.7186,34.6847,34.6932,26700.0
2014-07-30 13:50:00,40.89,40.91,40.89,40.89,52500.0,34.7017,34.7186,34.7017,34.7017,52500.0
2014-07-30 13:55:00,40.89,40.93,40.89,40.93,58300.0,34.7017,34.7356,34.7017,34.7356,58300.0
2014-07-30 14:00:00,40.92,40.98,40.84,40.93,204100.0,34.7271,34.778,34.6592,34.7356,204100.0
2014-07-30 14:05:00,40.93,41.0,40.91,40.98,151900.0,34.7356,34.795,34.7186,34.778,151900.0
2014-07-30 14:10:00,40.98,41.03,40.98,40.99,641600.0,34.778,34.8205,34.778,34.7865,641600.0
2014-07-30 14:15:00,40.98,41.02,40.98,41.0,130600.0,34.778,34.812,34.778,34.795,130600.0
2014-07-30 14:20:00,41.0,41.01,40.95,40.99,85600.0,34.795,34.8035,34.7526,34.7865,85600.0
2014-07-30 14:25:00,40.99,41.01,40.96,40.97,122100.0,34.7865,34.8035,34.7611,34.7695,122100.0
2014-07-30 14:30:00,40.97,41.0,40.96,40.97,117800.0,34.7695,34.795,34.7611,34.7695,117800.0
2014-07-30 14:35:00,40.98,41.0,40.95,41.0,99600.0,34.778,34.795,34.7526,34.795,99600.0
2014-07-30 14:40:00,41.0,41.01,40.99,41.0,96000.0,34.795,34.8035,34.7865,34.795,96000.0
2014-07-30 14:45:00,41.01,41.01,40.91,40.94,147300.0,34.8035,34.8035,34.7186,34.7441,147300.0
2014-07-30 14:50:00,40.94,40.96,40.93,40.95,47500.0,34.7441,34.7611,34.7356,34.7526,47500.0
2014-07-30 14:55:00,40.96,40.96,40.92,40.92,64000.0,34.7611,34.7611,34.7271,34.7271,64000.0
2014-07-30 15:00:00,40.92,40.94,40.87,40.91,92100.0,34.7271,34.7441,34.6847,34.7186,92100.0
2014-07-30 15:05:00,40.9,40.92,40.88,40.91,77500.0,34.7101,34.7271,34.6932,34.7186,77500.0
2014-07-30 15:10:00,40.91,40.92,40.88,40.9,114500.0,34.7186,34.7271,34.6932,34.7101,114500.0
2014-07-30 15:15:00,40.89,40.96,40.89,40.95,85200.0,34.7017,34.7611,34.7017,34.7526,85200.0
2014-07-30 15:20:00,40.95,40.99,40.92,40.96,203200.0,34.7526,34.7865,34.7271,34.7611,203200.0
2014-07-30 15:25:00,40.97,40.98,40.95,40.97,132100.0,34.7695,34.778,34.7526,34.7695,132100.0
2014-07-30 15:30:00,40.97,41.01,40.96,40.99,260000.0,34.7695,34.8035,34.7611,34.7865,260000.0
2014-07-30 15:35:00,40.98,41.01,40.98,40.99,204300.0,34.778,34.8035,34.778,34.7865,204300.0
2014-07-30 15:40:00,40.99,41.0,40.97,40.97,129400.0,34.7865,34.795,34.7695,34.7695,129400.0
2014-07-30 15:45:00,40.97,40.98,40.96,40.96,176100.0,34.7695,34.778,34.7611,34.7611,176100.0
2014-07-30 15:50:00,40.97,41.0,40.96,41.0,226200.0,34.7695,34.795,34.7611,34.795,226200.0
2014-07-30 15:55:00,41.0,41.0,40.97,40.97,688400.0,34.795,34.795,34.7695,34.7695,688400.0
2014-07-31 09:30:00,40.65,40.68,40.5,40.66,380600.0,34.498,34.5234,34.3707,34.5065,380600.0
2014-07-31 09:35:00,40.66,40.9,40.66,40.84,153300.0,34.5065,34.7101,34.5065,34.6592,153300.0
2014-07-31 09:40:00,40.84,40.87,40.66,40.7,131300.0,34.6592,34.6847,34.5065,34.5404,131300.0
2014-07-31 09:45:00,40.7,40.83,40.67,40.83,192000.0,34.5404,34.6507,34.5149,34.6507,192000.0
2014-07-31 09:50:00,40.83,40.9,40.82,40.89,162600.0,34.6507,34.7101,34.6422,34.7017,162600.0
2014-07-31 09:55:00,40.89,40.93,40.85,40.87,158800.0,34.7017,34.7356,34.6677,34.6847,158800.0
2014-07-31 10:00:00,40.88,40.89,40.82,40.89,220200.0,34.6932,34.7017,34.6422,34.7017,220200.0
2014-07-31 10:05:00,40.88,40.92,40.79,40.83,115900.0,34.6932,34.7271,34.6168,34.6507,115900.0
2014-07-31 10:10:00,40.83,40.91,40.82,40.89,80000.0,34.6507,34.7186,34.6422,34.7017,80000.0
2014-07-31 10:15:00,40.89,40.94,40.86,40.92,103300.0,34.7017,34.7441,34.6762,34.7271,103300.0
2014-07-31 10:20:00,40.91,40.93,40.8,40.81,107200.0,34.7186,34.7356,34.6253,34.6338,107200.0
2014-07-31 10:25:00,40.82,40.82,40.7,40.75,204500.0,34.6422,34.6422,34.5404,34.5828,204500.0
2014-07-31 10:30:00,40.75,40.75,40.67,40.69,83800.0,34.5828,34.5828,34.5149,34.5319,83800.0
2014-07-31 10:35:00,40.68,40.75,40.66,40.72,96300.0,34.5234,34.5828,34.5065,34.5574,96300.0
2014-07-31 10:40:00,40.71,40.75,40.68,40.73,87700.0,34.5489,34.5828,34.5234,34.5659,87700.0
2014-07-31 10:45:00,40.73,40.74,40.66,40.66,106300.0,34.5659,34.5744,34.5065,34.5065,106300.0
2014-07-31 10:50:00,40.66,40.7,40.65,40.66,99600.0,34.5065,34.5404,34.498,34.5065,99600.0
2014-07-31 10:55:00,40.66,40.67,40.54,40.56,118100.0,34.5065,34.5149,34.4046,34.4216,118100.0
2014-07-31 11:00:00,40.56,40.67,40.56,40.66,90500.0,34.4216,34.5149,34.4216,34.5065,90500.0
2014-07-31 11:05:00,40.66,40.69,40.65,40.68,89500.0,34.5065,34.5319,34.498,34.5234,89500.0
2014-07-31 11:10:00,40.69,40.7,40.65,40.65,72100.0,34.5319,34.5404,34.498,34.498,72100.0
2014-07-31 11:15:00,40.65,40.66,40.6,40.66,147300.0,34.498,34.5065,34.4555,34.5065,147300.0
2014-07-31 11:20:00,40.65,40.72,40.64,40.72,155200.0,34.498,34.5574,34.4895,34.5574,155200.0
2014-07-31 11:25:00,40.72,40.73,40.69,40.7,176800.0,34.5574,34.5659,34.5319,34.5404,176800.0
2014-07-31 11:30:00,40.68,40.71,40.64,40.71,247300.0,34.5234,34.5489,34.4895,34.5489,247300.0
2014-07-31 11:35:00,40.7,40.76,40.63,40.74,209700.0,34.5404,34.5913,34.481,34.5744,209700.0
2014-07-31 11:40:00,40.75,40.82,40.73,40.77,180500.0,34.5828,34.6422,34.5659,34.5998,180500.0
2014-07-31 11:45:00,40.77,40.79,40.7,40.74,203000.0,34.5998,34.6168,34.5404,34.5744,203000.0
2014-07-31 11:50:00,40.74,40.75,40.67,40.72,184500.0,34.5744,34.5828,34.5149,34.5574,184500.0
2014-07-31 11:55:00,40.72,40.75,40.68,40.71,218600.0,34.5574,34.5828,34.5234,34.5489,218600.0
2014-07-31 12:00:00,40.71,40.74,40.68,40.74,141100.0,34.5489,34.5744,34.5234,34.5744,141100.0
2014-07-31 12:05:00,40.75,40.77,40.72,40.74,79200.0,34.5828,34.5998,34.5574,34.5744,79200.0
2014-07-31 12:10:00,40.73,40.74,40.68,40.72,147900.0,34.5659,34.5744,34.5234,34.5574,147900.0
2014-07-31 12:15:00,40.72,40.73,40.69,40.71,163400.0,34.5574,34.5659,34.5319,34.5489,163400.0
2014-07-31 12:20:00,40.71,40.73,40.67,40.7,142000.0,34.5489,34.5659,34.5149,34.5404,142000.0
2014-07-31 12:25:00,40.69,40.7,40.65,40.69,87000.0,34.5319,34.5404,34.498,34.5319,87000.0
2014-07-31 12:30:00,40.68,40.75,40.68,40.72,121200.0,34.5234,34.5828,34.5234,34.5574,121200.0
2014-07-31 12:35:00,40.72,40.75,40.7,40.75,107900.0,34.5574,34.5828,34.5404,34.5828,107900.0
2014-07-31 12:40:00,40.75,40.76,40.71,40.75,47700.0,34.5828,34.5913,34.5489,34.5828,47700.0
2014-07-31 12:45:00,40.75,40.78,40.72,40.75,46100.0,34.5828,34.6083,34.5574,34.5828,46100.0
2014-07-31 12:50:00,40.76,40.77,40.73,40.73,50400.0,34.5913,34.5998,34.5659,34.5659,50400.0
2014-07-31 12:55:00,40.74,40.75,40.72,40.75,33700.0,34.5744,34.5828,34.5574,34.5828,33700.0
2014-07-31 13:00:00,40.75,40.79,40.72,40.77,145000.0,34.5828,34.6168,34.5574,34.5998,145000.0
2014-07-31 13:05:00,40.77,40.79,40.77,40.78,37700.0,34.5998,34.6168,34.5998,34.6083,37700.0
2014-07-31 13:10:00,40.77,40.78,40.74,40.76,58200.0,34.5998,34.6083,34.5744,34.5913,58200.0
2014-07-31 13:15:00,40.77,40.77,40.72,40.73,77200.0,34.5998,34.5998,34.5574,34.5659,77200.0
2014-07-31 13:20:00,40.72,40.74,40.66,40.68,114400.0,34.5574,34.5744,34.5065,34.5234,114400.0
2014-07-31 13:25:00,40.68,40.7,40.67,40.7,54100.0,34.5234,34.5404,34.5149,34.5404,54100.0
2014-07-31 13:30:00,40.7,40.74,40.67,40.73,86600.0,34.5404,34.5744,34.5149,34.5659,86600.0
2014-07-31 13:35:00,40.73,40.77,40.72,40.76,45500.0,34.5659,34.5998,34.5574,34.5913,45500.0
2014-07-31 13:40:00,40.76,40.76,40.7,40.71,70400.0,34.5913,34.5913,34.5404,34.5489,70400.0
2014-07-31 13:45:00,40.7,40.71,40.61,40.67,152900.0,34.5404,34.5489,34.464,34.5149,152900.0
2014-07-31 13:50:00,40.66,40.68,40.61,40.64,88700.0,34.5065,34.5234,34.464,34.4895,88700.0
2014-07-31 13:55:00,40.64,40.68,40.62,40.67,64200.0,34.4895,34.5234,34.4725,34.5149,64200.0
2014-07-31 14:00:00,40.66,40.67,40.61,40.63,64500.0,34.5065,34.5149,34.464,34.481,64500.0
2014-07-31 14:05:00,40.63,40.67,40.62,40.62,74800.0,34.481,34.5149,34.4725,34.4725,74800.0
2014-07-31 14:10:00,40.63,40.64,40.61,40.61,74500.0,34.481,34.4895,34.464,34.464,74500.0
2014-07-31 14:15:00,40.62,40.64,40.58,40.59,72200.0,34.4725,34.4895,34.4386,34.4471,72200.0
2014-07-31 14:20:00,40.6,40.63,40.57,40.58,84800.0,34.4555,34.481,34.4301,34.4386,84800.0
2014-07-31 14:25:00,40.58,40.66,40.58,40.66,102800.0,34.4386,34.5065,34.4386,34.5065,102800.0
2014-07-31 14:30:00,40.65,40.66,40.61,40.63,97300.0,34.498,34.5065,34.464,34.481,97300.0
2014-07-31 14:35:00,40.64,40.64,40.6,40.62,60600.0,34.4895,34.4895,34.4555,34.4725,60600.0
2014-07-31 14:40:00,40.61,40.62,40.55,40.56,115300.0,34.464,34.4725,34.4131,34.4216,115300.0
2014-07-31 14:45:00,40.55,40.56,40.48,40.5,173100.0,34.4131,34.4216,34.3537,34.3707,173100.0
2014-07-31 14:50:00,40.49,40.55,40.48,40.48,120500.0,34.3622,34.4131,34.3537,34.3537,120500.0
2014-07-31 14:55:00,40.49,40.51,40.44,40.46,116900.0,34.3622,34.3792,34.3198,34.3367,116900.0
2014-07-31 15:00:00,40.45,40.5,40.44,40.49,120300.0,34.3282,34.3707,34.3198,34.3622,120300.0
2014-07-31 15:05:00,40.48,40.52,40.45,40.47,144600.0,34.3537,34.3877,34.3282,34.3452,144600.0
2014-07-31 15:10:00,40.46,40.47,40.38,40.38,210500.0,34.3367,34.3452,34.2688,34.2688,210500.0
2014-07-31 15:15:00,40.39,40.43,40.37,40.4,178200.0,34.2773,34.3113,34.2604,34.2858,178200.0
2014-07-31 15:20:00,40.4,40.41,40.35,40.39,175900.0,34.2858,34.2943,34.2434,34.2773,175900.0
2014-07-31 15:25:00,40.39,40.41,40.35,40.4,180100.0,34.2773,34.2943,34.2434,34.2858,180100.0
2014-07-31 15:30:00,40.39,40.43,40.38,40.39,193600.0,34.2773,34.3113,34.2688,34.2773,193600.0
2014-07-31 15:35:00,40.4,40.48,40.38,40.44,277800.0,34.2858,34.3537,34.2688,34.3198,277800.0
2014-07-31 15:40:00,40.44,40.47,40.41,40.42,292300.0,34.3198,34.3452,34.2943,34.3028,292300.0
2014-07-31 15:45:00,40.41,40.47,40.4,40.44,392100.0,34.2943,34.3452,34.2858,34.3198,392100.0
2014-07-31 15:50:00,40.43,40.46,40.4,40.46,553700.0,34.3113,34.3367,34.2858,34.3367,553700.0
2014-07-31 15:55:00,40.45,40.47,40.39,40.39,728700.0,34.3282,34.3452,34.2773,34.2773,728700.0
2014-08-01 09:30:00,40.19,40.39,40.12,40.3,362700.0,34.1076,34.2773,34.0482,34.2009,362700.0
2014-08-01 09:35:00,40.3,40.38,40.29,40.34,196500.0,34.2009,34.2688,34.1925,34.2349,196500.0
2014-08-01 09:40:00,40.35,40.39,40.29,40.29,140400.0,34.2434,34.2773,34.1925,34.1925,140400.0
2014-08-01 09:45:00,40.3,40.44,40.28,40.37,144200.0,34.2009,34.3198,34.184,34.2604,144200.0
2014-08-01 09:50:00,40.36,40.49,40.31,40.48,105300.0,34.2519,34.3622,34.2094,34.3537,105300.0
2014-08-01 09:55:00,40.49,40.49,40.44,40.48,114600.0,34.3622,34.3622,34.3198,34.3537,114600.0
2014-08-01 10:00:00,40.49,40.54,40.41,40.49,203700.0,34.3622,34.4046,34.2943,34.3622,203700.0
2014-08-01 10:05:00,40.49,40.5,40.43,40.44,132100.0,34.3622,34.3707,34.3113,34.3198,132100.0
2014-08-01 10:10:00,40.44,40.46,40.31,40.32,108000.0,34.3198,34.3367,34.2094,34.2179,108000.0
2014-08-01 10:15:00,40.33,40.34,40.26,40.26,147400.0,34.2264,34.2349,34.167,34.167,147400.0
2014-08-01 10:20:00,40.26,40.33,40.25,40.33,88400.0,34.167,34.2264,34.1585,34.2264,88400.0
2014-08-01 10:25:00,40.33,40.38,40.28,40.36,95400.0,34.2264,34.2688,34.184,34.2519,95400.0
2014-08-01 10:30:00,40.37,40.39,40.26,40.26,81900.0,34.2604,34.2773,34.167,34.167,81900.0
2014-08-01 10:35:00,40.26,40.33,40.24,40.32,111900.0,34.167,34.2264,34.15,34.2179,111900.0
2014-08-01 10:40:00,40.3,40.37,40.29,40.34,86100.0,34.2009,34.2604,34.1925,34.2349,86100.0
2014-08-01 10:45:00,40.34,40.34,40.22,40.22,80900.0,34.2349,34.2349,34.1331,34.1331,80900.0
2014-08-01 10:50:00,40.21,40.23,40.18,40.21,64600.0,34.1246,34.1415,34.0991,34.1246,64600.0
2014-08-01 10:55:00,40.2,40.22,40.16,40.19,134200.0,34.1161,34.1331,34.0821,34.1076,134200.0
2014-08-01 11:00:00,40.19,40.24,40.18,40.2,120700.0,34.1076,34.15,34.0991,34.1161,120700.0
2014-08-01 11:05:00,40.2,40.24,40.18,40.21,88400.0,34.1161,34.15,34.0991,34.1246,88400.0
2014-08-01 11:10:00,40.21,40.23,40.17,40.17,129200.0,34.1246,34.1415,34.0906,34.0906,129200.0
2014-08-01 11:15:00,40.17,40.18,40.14,40.15,154800.0,34.0906,34.0991,34.0652,34.0736,154800.0
2014-08-01 11:20:00,40.14,40.16,40.1,40.14,207800.0,34.0652,34.0821,34.0312,34.0652,207800.0
2014-08-01 11:25:00,40.14,40.14,40.11,40.12,134000.0,34.0652,34.0652,34.0397,34.0482,134000.0
2014-08-01 11:30:00,40.13,40.16,40.12,40.12,71400.0,34.0567,34.0821,34.0482,34.0482,71400.0
2014-08-01 11:35:00,40.12,40.13,40.04,40.06,157200.0,34.0482,34.0567,33.9803,33.9973,157200.0
2014-08-01 11:40:00,40.07,40.09,39.98,40.0,128300.0,34.0058,34.0227,33.9294,33.9463,128300.0
2014-08-01 11:45:00,39.99,40.01,39.93,39.94,177000.0,33.9379,33.9548,33.8869,33.8954,177000.0
2014-08-01 11:50:00,39.94,39.95,39.87,39.87,167100.0,33.8954,33.9039,33.836,33.836,167100.0
2014-08-01 11:55:00,39.88,39.9,39.81,39.89,228300.0,33.8445,33.8615,33.7851,33.853,228300.0
2014-08-01 12:00:00,39.89,39.91,39.88,39.9,181600.0,33.853,33.87,33.8445,33.8615,181600.0
2014-08-01 12:05:00,39.9,39.9,39.84,39.84,129400.0,33.8615,33.8615,33.8106,33.8106,129400.0
2014-08-01 12:10:00,39.84,39.86,39.79,39.81,228700.0,33.8106,33.8275,33.7681,33.7851,228700.0
2014-08-01 12:15:00,39.81,39.92,39.79,39.9,122600.0,33.7851,33.8785,33.7681,33.8615,122600.0
2014-08-01 12:20:00,39.9,39.91,39.85,39.85,114200.0,33.8615,33.87,33.819,33.819,114200.0
2014-08-01 12:25:00,39.85,39.86,39.78,39.8,103100.0,33.819,33.8275,33.7596,33.7766,103100.0
2014-08-01 12:30:00,39.8,39.85,39.79,39.84,87000.0,33.7766,33.819,33.7681,33.8106,87000.0
2014-08-01 12:35:00,39.83,39.83,39.76,39.78,48200.0,33.8021,33.8021,33.7427,33.7596,48200.0
2014-08-01 12:40:00,39.77,39.8,39.77,39.78,62700.0,33.7512,33.7766,33.7512,33.7596,62700.0
2014-08-01 12:45:00,39.78,39.79,39.71,39.72,98100.0,33.7596,33.7681,33.7002,33.7087,98100.0
2014-08-01 12:50:00,39.71,39.8,39.7,39.77,208100.0,33.7002,33.7766,33.6918,33.7512,208100.0
2014-08-01 12:55:00,39.77,39.84,39.77,39.83,65300.0,33.7512,33.8106,33.7512,33.8021,65300.0
2014-08-01 13:00:00,39.83,39.85,39.76,39.78,69600.0,33.8021,33.819,33.7427,33.7596,69600.0
2014-08-01 13:05:00,39.79,39.83,39.77,39.82,73700.0,33.7681,33.8021,33.7512,33.7936,73700.0
2014-08-01 13:10:00,39.83,39.85,39.81,39.82,73900.0,33.8021,33.819,33.7851,33.7936,73900.0
2014-08-01 13:15:00,39.83,39.84,39.76,39.78,156700.0,33.8021,33.8106,33.7427,33.7596,156700.0
2014-08-01 13:20:00,39.78,39.83,39.76,39.76,233500.0,33.7596,33.8021,33.7427,33.7427,233500.0
2014-08-01 13:25:00,39.76,39.82,39.72,39.82,306300.0,33.7427,33.7936,33.7087,33.7936,306300.0
2014-08-01 13:30:00,39.82,39.82,39.75,39.79,173600.0,33.7936,33.7936,33.7342,33.7681,173600.0
2014-08-01 13:35:00,39.8,39.88,39.8,39.88,180300.0,33.7766,33.8445,33.7766,33.8445,180300.0
2014-08-01 13:40:00,39.87,39.91,39.85,39.91,168700.0,33.836,33.87,33.819,33.87,168700.0
2014-08-01 13:45:00,39.91,39.94,39.88,39.91,155100.0,33.87,33.8954,33.8445,33.87,155100.0
2014-08-01 13:50:00,39.91,39.92,39.84,39.86,181100.0,33.87,33.8785,33.8106,33.8275,181100.0
2014-08-01 13:55:00,39.86,39.87,39.83,39.87,188200.0,33.8275,33.836,33.8021,33.836,188200.0
2014-08-01 14:00:00,39.87,39.9,39.83,39.84,187900.0,33.836,33.8615,33.8021,33.8106,187900.0
2014-08-01 14:05:00,39.84,39.91,39.81,39.9,122800.0,33.8106,33.87,33.7851,33.8615,122800.0
2014-08-01 14:10:00,39.9,39.95,39.9,39.9,145400.0,33.8615,33.9039,33.8615,33.8615,145400.0
2014-08-01 14:15:00,39.9,39.94,39.9,39.92,95000.0,33.8615,33.8954,33.8615,33.8785,95000.0
2014-08-01 14:20:00,39.93,39.94,39.82,39.83,145800.0,33.8869,33.8954,33.7936,33.8021,145800.0
2014-08-01 14:25:00,39.83,39.83,39.78,39.8,214800.0,33.8021,33.8021,33.7596,33.7766,214800.0
2014-08-01 14:30:00,39.79,39.81,39.77,39.77,143400.0,33.7681,33.7851,33.7512,33.7512,143400.0
2014-08-01 14:35:00,39.77,39.78,39.75,39.76,212800.0,33.7512,33.7596,33.7342,33.7427,212800.0
2014-08-01 14:40:00,39.76,39.79,39.74,39.78,139600.0,33.7427,33.7681,33.7257,33.7596,139600.0
2014-08-01 14:45:00,39.79,39.79,39.69,39.69,213900.0,33.7681,33.7681,33.6833,33.6833,213900.0
2014-08-01 14:50:00,39.69,39.72,39.66,39.68,199400.0,33.6833,33.7087,33.6578,33.6748,199400.0
2014-08-01 14:55:00,39.67,39.75,39.66,39.72,114800.0,33.6663,33.7342,33.6578,33.7087,114800.0
2014-08-01 15:00:00,39.72,39.77,39.71,39.73,106100.0,33.7087,33.7512,33.7002,33.7172,106100.0
2014-08-01 15:05:00,39.73,39.75,39.66,39.69,247100.0,33.7172,33.7342,33.6578,33.6833,247100.0
2014-08-01 15:10:00,39.69,39.73,39.66,39.69,141200.0,33.6833,33.7172,33.6578,33.6833,141200.0
2014-08-01 15:15:00,39.69,39.72,39.68,39.68,209600.0,33.6833,33.7087,33.6748,33.6748,209600.0
2014-08-01 15:20:00,39.69,39.72,39.68,39.7,110100.0,33.6833,33.7087,33.6748,33.6918,110100.0
2014-08-01 15:25:00,39.7,39.71,39.68,39.69,186000.0,33.6918,33.7002,33.6748,33.6833,186000.0
2014-08-01 15:30:00,39.69,39.69,39.63,39.65,260200.0,33.6833,33.6833,33.6323,33.6493,260200.0
2014-08-01 15:35:00,39.65,39.66,39.64,39.66,361800.0,33.6493,33.6578,33.6408,33.6578,361800.0
2014-08-01 15:40:00,39.66,39.7,39.65,39.68,214400.0,33.6578,33.6918,33.6493,33.6748,214400.0
2014-08-01 15:45:00,39.68,39.69,39.62,39.64,367900.0,33.6748,33.6833,33.6239,33.6408,367900.0
2014-08-01 15:50:00,39.63,39.65,39.6,39.65,364600.0,33.6323,33.6493,33.6069,33.6493,364600.0
2014-08-01 15:55:00,39.65,39.65,39.57,39.6,1032700.0,33.6493,33.6493,33.5814,33.6069,1032700.0
2014-08-04 09:30:00,39.63,39.64,39.58,39.62,308000.0,33.6323,33.6408,33.5899,33.6239,308000.0
2014-08-04 09:35:00,39.61,39.66,39.53,39.56,185600.0,33.6154,33.6578,33.5475,33.5729,185600.0
2014-08-04 09:40:00,39.57,39.66,39.56,39.61,202100.0,33.5814,33.6578,33.5729,33.6154,202100.0
2014-08-04 09:45:00,39.62,39.65,39.55,39.57,332000.0,33.6239,33.6493,33.5645,33.5814,332000.0
2014-08-04 09:50:00,39.58,39.68,39.57,39.64,212000.0,33.5899,33.6748,33.5814,33.6408,212000.0
2014-08-04 09:55:00,39.63,39.65,39.61,39.64,92900.0,33.6323,33.6493,33.6154,33.6408,92900.0
2014-08-04 10:00:00,39.65,39.72,39.61,39.72,160500.0,33.6493,33.7087,33.6154,33.7087,160500.0
2014-08-04 10:05:00,39.72,39.78,39.72,39.77,214700.0,33.7087,33.7596,33.7087,33.7512,214700.0
2014-08-04 10:10:00,39.78,39.79,39.75,39.79,93000.0,33.7596,33.7681,33.7342,33.7681,93000.0
2014-08-04 10:15:00,39.79,39.82,39.75,39.76,112400.0,33.7681,33.7936,33.7342,33.7427,112400.0
2014-08-04 10:20:00,39.76,39.84,39.76,39.84,104400.0,33.7427,33.8106,33.7427,33.8106,104400.0
2014-08-04 10:25:00,39.83,39.86,39.8,39.84,122100.0,33.8021,33.8275,33.7766,33.8106,122100.0
2014-08-04 10:30:00,39.85,39.88,39.83,39.83,91300.0,33.819,33.8445,33.8021,33.8021,91300.0
2014-08-04 10:35:00,39.82,39.87,39.81,39.84,98000.0,33.7936,33.836,33.7851,33.8106,98000.0
2014-08-04 10:40:00,39.84,39.89,39.84,39.87,89000.0,33.8106,33.853,33.8106,33.836,89000.0
2014-08-04 10:45:00,39.86,39.92,39.84,39.91,160900.0,33.8275,33.8785,33.8106,33.87,160900.0
2014-08-04 10:50:00,39.9,39.95,39.9,39.95,114200.0,33.8615,33.9039,33.8615,33.9039,114200.0
2014-08-04 10:55:00,39.94,39.95,39.84,39.85,156000.0,33.8954,33.9039,33.8106,33.819,156000.0
2014-08-04 11:00:00,39.85,39.86,39.82,39.82,102200.0,33.819,33.8275,33.7936,33.7936,102200.0
2014-08-04 11:05:00,39.82,39.91,39.81,39.91,52500.0,33.7936,33.87,33.7851,33.87,52500.0
2014-08-04 11:10:00,39.91,40.0,39.91,39.99,82000.0,33.87,33.9463,33.87,33.9379,82000.0
2014-08-04 11:15:00,39.98,40.0,39.95,40.0,120200.0,33.9294,33.9463,33.9039,33.9463,120200.0
2014-08-04 11:20:00,39.99,40.01,39.98,39.99,95200.0,33.9379,33.9548,33.9294,33.9379,95200.0
2014-08-04 11:25:00,40.0,40.04,39.99,40.04,54500.0,33.9463,33.9803,33.9379,33.9803,54500.0
2014-08-04 11:30:00,40.04,40.04,39.99,40.03,224600.0,33.9803,33.9803,33.9379,33.9718,224600.0
2014-08-04 11:35:00,40.03,40.04,39.98,40.0,79200.0,33.9718,33.9803,33.9294,33.9463,79200.0
2014-08-04 11:40:00,40.0,40.01,39.95,39.96,58700.0,33.9463,33.9548,33.9039,33.9124,58700.0
2014-08-04 11:45:00,39.96,40.01,39.93,40.0,63200.0,33.9124,33.9548,33.8869,33.9463,63200.0
2014-08-04 11:50:00,40.0,40.03,39.99,40.03,89900.0,33.9463,33.9718,33.9379,33.9718,89900.0
2014-08-04 11:55:00,40.03,40.04,40.0,40.01,51600.0,33.9718,33.9803,33.9463,33.9548,51600.0
2014-08-04 12:00:00,40.01,40.02,40.0,40.01,65100.0,33.9548,33.9633,33.9463,33.9548,65100.0
2014-08-04 12:05:00,40.02,40.04,40.0,40.03,79600.0,33.9633,33.9803,33.9463,33.9718,79600.0
2014-08-04 12:10:00,40.04,40.04,40.01,40.01,46100.0,33.9803,33.9803,33.9548,33.9548,46100.0
2014-08-04 12:15:00,40.01,40.02,39.99,40.01,80800.0,33.9548,33.9633,33.9379,33.9548,80800.0
2014-08-04 12:20:00,40.02,40.05,40.0,40.04,140700.0,33.9633,33.9888,33.9463,33.9803,140700.0
2014-08-04 12:25:00,40.05,40.05,40.0,40.01,160800.0,33.9888,33.9888,33.9463,33.9548,160800.0
2014-08-04 12:30:00,40.01,40.03,40.0,40.02,73100.0,33.9548,33.9718,33.9463,33.9633,73100.0
2014-08-04 12:35:00,40.02,40.03,39.99,40.01,104600.0,33.9633,33.9718,33.9379,33.9548,104600.0
2014-08-04 12:40:00,40.01,40.02,40.0,40.01,57000.0,33.9548,33.9633,33.9463,33.9548,57000.0
2014-08-04 12:45:00,40.02,40.02,40.01,40.02,64100.0,33.9633,33.9633,33.9548,33.9633,64100.0
2014-08-04 12:50:00,40.02,40.04,40.01,40.04,69300.0,33.9633,33.9803,33.9548,33.9803,69300.0
2014-08-04 12:55:00,40.04,40.04,40.01,40.04,73100.0,33.9803,33.9803,33.9548,33.9803,73100.0
2014-08-04 13:00:00,40.04,40.04,40.02,40.03,36300.0,33.9803,33.9803,33.9633,33.9718,36300.0
2014-08-04 13:05:00,40.03,40.03,40.01,40.01,100700.0,33.9718,33.9718,33.9548,33.9548,100700.0
2014-08-04 13:10:00,40.01,40.02,39.98,39.98,102500.0,33.9548,33.9633,33.9294,33.9294,102500.0
2014-08-04 13:15:00,39.98,40.02,39.98,40.02,71100.0,33.9294,33.9633,33.9294,33.9633,71100.0
2014-08-04 13:20:00,40.01,40.04,40.01,40.04,67500.0,33.9548,33.9803,33.9548,33.9803,67500.0
2014-08-04 13:25:00,40.04,40.04,40.03,40.03,139500.0,33.9803,33.9803,33.9718,33.9718,139500.0
2014-08-04 13:30:00,40.03,40.05,40.03,40.03,71700.0,33.9718,33.9888,33.9718,33.9718,71700.0
2014-08-04 13:35:00,40.03,40.04,40.0,40.0,168100.0,33.9718,33.9803,33.9463,33.9463,168100.0
2014-08-04 13:40:00,40.01,40.03,40.0,40.02,112100.0,33.9548,33.9718,33.9463,33.9633,112100.0
2014-08-04 13:45:00,40.02,40.02,40.0,40.01,72200.0,33.9633,33.9633,33.9463,33.9548,72200.0
2014-08-04 13:50:00,40.01,40.02,40.0,40.01,94900.0,33.9548,33.9633,33.9463,33.9548,94900.0
2014-08-04 13:55:00,40.0,40.02,40.0,40.01,67500.0,33.9463,33.9633,33.9463,33.9548,67500.0
2014-08-04 14:00:00,40.01,40.02,40.0,40.01,56600.0,33.9548,33.9633,33.9463,33.9548,56600.0
2014-08-04 14:05:00,40.02,40.02,40.0,40.01,53900.0,33.9633,33.9633,33.9463,33.9548,53900.0
2014-08-04 14:10:00,40.0,40.01,40.0,40.0,60000.0,33.9463,33.9548,33.9463,33.9463,60000.0
2014-08-04 14:15:00,40.0,40.01,40.0,40.01,36800.0,33.9463,33.9548,33.9463,33.9548,36800.0
2014-08-04 14:20:00,40.01,40.02,39.99,40.0,146600.0,33.9548,33.9633,33.9379,33.9463,146600.0
2014-08-04 14:25:00,40.01,40.01,40.0,40.0,29400.0,33.9548,33.9548,33.9463,33.9463,29400.0
2014-08-04 14:30:00,40.01,40.01,40.0,40.01,64200.0,33.9548,33.9548,33.9463,33.9548,64200.0
2014-08-04 14:35:00,40.01,40.08,40.0,40.08,137000.0,33.9548,34.0142,33.9463,34.0142,137000.0
2014-08-04 14:40:00,40.08,40.11,40.08,40.1,90900.0,34.0142,34.0397,34.0142,34.0312,90900.0
2014-08-04 14:45:00,40.1,40.15,40.09,40.15,104200.0,34.0312,34.0736,34.0227,34.0736,104200.0
2014-08-04 14:50:00,40.15,40.17,40.15,40.15,99600.0,34.0736,34.0906,34.0736,34.0736,99600.0
2014-08-04 14:55:00,40.16,40.17,40.15,40.16,58500.0,34.0821,34.0906,34.0736,34.0821,58500.0
2014-08-04 15:00:00,40.16,40.17,40.15,40.16,134300.0,34.0821,34.0906,34.0736,34.0821,134300.0
2014-08-04 15:05:00,40.16,40.17,40.16,40.16,74900.0,34.0821,34.0906,34.0821,34.0821,74900.0
2014-08-04 15:10:00,40.16,40.17,40.16,40.17,106400.0,34.0821,34.0906,34.0821,34.0906,106400.0
2014-08-04 15:15:00,40.16,40.2,40.16,40.19,161600.0,34.0821,34.1161,34.0821,34.1076,161600.0
2014-08-04 15:20:00,40.2,40.2,40.19,40.19,108500.0,34.1161,34.1161,34.1076,34.1076,108500.0
2014-08-04 15:25:00,40.19,40.2,40.17,40.19,156400.0,34.1076,34.1161,34.0906,34.1076,156400.0
2014-08-04 15:30:00,40.19,40.19,40.16,40.16,266000.0,34.1076,34.1076,34.0821,34.0821,266000.0
2014-08-04 15:35:00,40.16,40.22,40.16,40.18,276300.0,34.0821,34.1331,34.0821,34.0991,276300.0
2014-08-04 15:40:00,40.18,40.19,40.16,40.16,278900.0,34.0991,34.1076,34.0821,34.0821,278900.0
2014-08-04 15:45:00,40.16,40.17,40.15,40.16,272300.0,34.0821,34.0906,34.0736,34.0821,272300.0
2014-08-04 15:50:00,40.16,40.17,40.14,40.15,520300.0,34.0821,34.0906,34.0652,34.0736,520300.0
2014-08-04 15:55:00,40.14,40.15,40.1,40.11,1005400.0,34.0652,34.0736,34.0312,34.0397,1005400.0
2014-08-05 09:30:00,40.01,40.09,39.95,40.08,184300.0,33.9548,34.0227,33.9039,34.0142,184300.0
2014-08-05 09:35:00,40.09,40.14,40.05,40.11,118400.0,34.0227,34.0652,33.9888,34.0397,118400.0
2014-08-05 09:40:00,40.12,40.17,40.1,40.1,82500.0,34.0482,34.0906,34.0312,34.0312,82500.0
2014-08-05 09:45:00,40.1,40.15,40.07,40.09,144700.0,34.0312,34.0736,34.0058,34.0227,144700.0
2014-08-05 09:50:00,40.09,40.12,40.04,40.12,198200.0,34.0227,34.0482,33.9803,34.0482,198200.0
2014-08-05 09:55:00,40.12,40.17,40.09,40.16,98500.0,34.0482,34.0906,34.0227,34.0821,98500.0
2014-08-05 10:00:00,40.16,40.17,40.07,40.09,140400.0,34.0821,34.0906,34.0058,34.0227,140400.0
2014-08-05 10:05:00,40.09,40.18,40.08,40.16,108500.0,34.0227,34.0991,34.0142,34.0821,108500.0
2014-08-05 10:10:00,40.17,40.24,40.16,40.22,138600.0,34.0906,34.15,34.0821,34.1331,138600.0
2014-08-05 10:15:00,40.22,40.24,40.15,40.15,89200.0,34.1331,34.15,34.0736,34.0736,89200.0
2014-08-05 10:20:00,40.16,40.25,40.16,40.25,69000.0,34.0821,34.1585,34.0821,34.1585,69000.0
2014-08-05 10:25:00,40.24,40.28,40.23,40.28,97300.0,34.15,34.184,34.1415,34.184,97300.0
2014-08-05 10:30:00,40.28,40.34,40.26,40.27,120600.0,34.184,34.2349,34.167,34.1755,120600.0
2014-08-05 10:35:00,40.28,40.28,40.23,40.25,71500.0,34.184,34.184,34.1415,34.1585,71500.0
2014-08-05 10:40:00,40.26,40.27,40.22,40.23,81500.0,34.167,34.1755,34.1331,34.1415,81500.0
2014-08-05 10:45:00,40.23,40.26,40.22,40.25,84800.0,34.1415,34.167,34.1331,34.1585,84800.0
2014-08-05 10:50:00,40.26,40.26,40.22,40.23,116000.0,34.167,34.167,34.1331,34.1415,116000.0
2014-08-05 10:55:00,40.23,40.25,40.17,40.19,113200.0,34.1415,34.1585,34.0906,34.1076,113200.0
2014-08-05 11:00:00,40.19,40.19,40.12,40.13,76100.0,34.1076,34.1076,34.0482,34.0567,76100.0
2014-08-05 11:05:00,40.13,40.2,40.12,40.18,89100.0,34.0567,34.1161,34.0482,34.0991,89100.0
2014-08-05 11:10:00,40.18,40.27,40.18,40.27,79700.0,34.0991,34.1755,34.0991,34.1755,79700.0
2014-08-05 11:15:00,40.28,40.35,40.26,40.35,117100.0,34.184,34.2434,34.167,34.2434,117100.0
2014-08-05 11:20:00,40.34,40.38,40.33,40.34,131400.0,34.2349,34.2688,34.2264,34.2349,131400.0
2014-08-05 11:25:00,40.34,40.37,40.33,40.33,154000.0,34.2349,34.2604,34.2264,34.2264,154000.0
2014-08-05 11:30:00,40.34,40.35,40.3,40.3,149300.0,34.2349,34.2434,34.2009,34.2009,149300.0
2014-08-05 11:35:00,40.3,40.31,40.29,40.31,163500.0,34.2009,34.2094,34.1925,34.2094,163500.0
2014-08-05 11:40:00,40.3,40.33,40.27,40.28,161700.0,34.2009,34.2264,34.1755,34.184,161700.0
2014-08-05 11:45:00,40.27,40.28,40.2,40.2,130500.0,34.1755,34.184,34.1161,34.1161,130500.0
2014-08-05 11:50:00,40.2,40.21,40.19,40.2,78800.0,34.1161,34.1246,34.1076,34.1161,78800.0
2014-08-05 11:55:00,40.2,40.2,40.09,40.15,199100.0,34.1161,34.1161,34.0227,34.0736,199100.0
2014-08-05 12:00:00,40.13,40.19,40.12,40.17,57700.0,34.0567,34.1076,34.0482,34.0906,57700.0
2014-08-05 12:05:00,40.17,40.18,40.11,40.15,64900.0,34.0906,34.0991,34.0397,34.0736,64900.0
2014-08-05 12:10:00,40.15,40.17,40.14,40.17,43500.0,34.0736,34.0906,34.0652,34.0906,43500.0
2014-08-05 12:15:00,40.17,40.19,40.16,40.19,51700.0,34.0906,34.1076,34.0821,34.1076,51700.0
2014-08-05 12:20:00,40.18,40.21,40.1,40.11,101300.0,34.0991,34.1246,34.0312,34.0397,101300.0
2014-08-05 12:25:00,40.11,40.13,40.09,40.13,57200.0,34.0397,34.0567,34.0227,34.0567,57200.0
2014-08-05 12:30:00,40.13,40.16,40.12,40.16,46700.0,34.0567,34.0821,34.0482,34.0821,46700.0
2014-08-05 12:35:00,40.17,40.17,40.06,40.08,44400.0,34.0906,34.0906,33.9973,34.0142,44400.0
2014-08-05 12:40:00,40.08,40.1,40.04,40.07,38400.0,34.0142,34.0312,33.9803,34.0058,38400.0
2014-08-05 12:45:00,40.06,40.11,40.06,40.08,44100.0,33.9973,34.0397,33.9973,34.0142,44100.0
2014-08-05 12:50:00,40.07,40.1,40.06,40.1,76100.0,34.0058,34.0312,33.9973,34.0312,76100.0
2014-08-05 12:55:00,40.11,40.16,40.1,40.15,56000.0,34.0397,34.0821,34.0312,34.0736,56000.0
2014-08-05 13:00:00,40.16,40.16,40.08,40.09,47000.0,34.0821,34.0821,34.0142,34.0227,47000.0
2014-08-05 13:05:00,40.09,40.14,40.08,40.12,29100.0,34.0227,34.0652,34.0142,34.0482,29100.0
2014-08-05 13:10:00,40.11,40.14,40.11,40.12,30700.0,34.0397,34.0652,34.0397,34.0482,30700.0
2014-08-05 13:15:00,40.13,40.18,40.12,40.16,34500.0,34.0567,34.0991,34.0482,34.0821,34500.0
2014-08-05 13:20:00,40.17,40.18,40.15,40.15,16500.0,34.0906,34.0991,34.0736,34.0736,16500.0
2014-08-05 13:25:00,40.16,40.19,40.16,40.19,30900.0,34.0821,34.1076,34.0821,34.1076,30900.0
2014-08-05 13:30:00,40.19,40.19,40.13,40.14,34600.0,34.1076,34.1076,34.0567,34.0652,34600.0
2014-08-05 13:35:00,40.14,40.15,39.95,39.97,259500.0,34.0652,34.0736,33.9039,33.9209,259500.0
2014-08-05 13:40:00,39.97,40.01,39.86,39.91,140200.0,33.9209,33.9548,33.8275,33.87,140200.0
2014-08-05 13:45:00,39.91,39.97,39.89,39.93,111700.0,33.87,33.9209,33.853,33.8869,111700.0
2014-08-05 13:50:00,39.92,39.98,39.9,39.98,131800.0,33.8785,33.9294,33.8615,33.9294,131800.0
2014-08-05 13:55:00,39.98,40.0,39.94,39.94,77200.0,33.9294,33.9463,33.8954,33.8954,77200.0
2014-08-05 14:00:00,39.94,39.95,39.9,39.94,53800.0,33.8954,33.9039,33.8615,33.8954,53800.0
2014-08-05 14:05:00,39.94,39.94,39.81,39.82,129400.0,33.8954,33.8954,33.7851,33.7936,129400.0
2014-08-05 14:10:00,39.83,39.93,39.83,39.93,70400.0,33.8021,33.8869,33.8021,33.8869,70400.0
2014-08-05 14:15:00,39.93,39.93,39.88,39.9,65200.0,33.8869,33.8869,33.8445,33.8615,65200.0
2014-08-05 14:20:00,39.89,39.96,39.88,39.91,46400.0,33.853,33.9124,33.8445,33.87,46400.0
2014-08-05 14:25:00,39.92,39.95,39.89,39.95,52600.0,33.8785,33.9039,33.853,33.9039,52600.0
2014-08-05 14:30:00,39.95,40.0,39.94,39.96,54300.0,33.9039,33.9463,33.8954,33.9124,54300.0
2014-08-05 14:35:00,39.96,39.99,39.95,39.95,65200.0,33.9124,33.9379,33.9039,33.9039,65200.0
2014-08-05 14:40:00,39.94,39.96,39.94,39.96,86100.0,33.8954,33.9124,33.8954,33.9124,86100.0
2014-08-05 14:45:00,39.96,40.0,39.96,39.98,94400.0,33.9124,33.9463,33.9124,33.9294,94400.0
2014-08-05 14:50:00,39.98,39.99,39.96,39.98,110500.0,33.9294,33.9379,33.9124,33.9294,110500.0
2014-08-05 14:55:00,39.98,40.03,39.96,39.97,85500.0,33.9294,33.9718,33.9124,33.9209,85500.0
2014-08-05 15:00:00,39.96,39.97,39.91,39.91,62500.0,33.9124,33.9209,33.87,33.87,62500.0
2014-08-05 15:05:00,39.92,39.94,39.86,39.89,78800.0,33.8785,33.8954,33.8275,33.853,78800.0
2014-08-05 15:10:00,39.89,39.93,39.85,39.92,75800.0,33.853,33.8869,33.819,33.8785,75800.0
2014-08-05 15:15:00,39.91,39.96,39.89,39.95,110600.0,33.87,33.9124,33.853,33.9039,110600.0
2014-08-05 15:20:00,39.94,39.97,39.92,39.94,96400.0,33.8954,33.9209,33.8785,33.8954,96400.0
2014-08-05 15:25:00,39.95,39.96,39.9,39.9,113300.0,33.9039,33.9124,33.8615,33.8615,113300.0
2014-08-05 15:30:00,39.91,40.0,39.91,39.99,98100.0,33.87,33.9463,33.87,33.9379,98100.0
2014-08-05 15:35:00,39.99,40.05,39.99,39.99,106200.0,33.9379,33.9888,33.9379,33.9379,106200.0
2014-08-05 15:40:00,39.99,40.01,39.98,39.99,86100.0,33.9379,33.9548,33.9294,33.9379,86100.0
2014-08-05 15:45:00,39.99,40.01,39.97,39.98,144100.0,33.9379,33.9548,33.9209,33.9294,144100.0
2014-08-05 15:50:00,39.98,40.0,39.95,39.96,134100.0,33.9294,33.9463,33.9039,33.9124,134100.0
2014-08-05 15:55:00,39.95,40.0,39.95,39.95,490400.0,33.9039,33.9463,33.9039,33.9039,490400.0
2014-08-06 09:30:00,39.85,39.96,39.78,39.96,244100.0,33.819,33.9124,33.7596,33.9124,244100.0
2014-08-06 09:35:00,39.96,39.97,39.88,39.88,209600.0,33.9124,33.9209,33.8445,33.8445,209600.0
2014-08-06 09:40:00,39.89,39.97,39.89,39.96,178200.0,33.853,33.9209,33.853,33.9124,178200.0
2014-08-06 09:45:00,39.96,40.05,39.95,40.02,248800.0,33.9124,33.9888,33.9039,33.9633,248800.0
2014-08-06 09:50:00,40.02,40.05,39.95,39.97,146600.0,33.9633,33.9888,33.9039,33.9209,146600.0
2014-08-06 09:55:00,39.97,40.0,39.94,39.95,119800.0,33.9209,33.9463,33.8954,33.9039,119800.0
2014-08-06 10:00:00,39.95,40.04,39.95,40.04,83900.0,33.9039,33.9803,33.9039,33.9803,83900.0
2014-08-06 10:05:00,40.04,40.06,40.0,40.04,151200.0,33.9803,33.9973,33.9463,33.9803,151200.0
2014-08-06 10:10:00,40.04,40.05,39.95,39.98,93700.0,33.9803,33.9888,33.9039,33.9294,93700.0
2014-08-06 10:15:00,39.98,40.03,39.94,39.97,126100.0,33.9294,33.9718,33.8954,33.9209,126100.0
2014-08-06 10:20:00,39.98,40.04,39.95,40.01,166400.0,33.9294,33.9803,33.9039,33.9548,166400.0
2014-08-06 10:25:00,40.0,40.13,39.99,40.12,123500.0,33.9463,34.0567,33.9379,34.0482,123500.0
2014-08-06 10:30:00,40.13,40.14,40.01,40.04,163400.0,34.0567,34.0652,33.9548,33.9803,163400.0
2014-08-06 10:35:00,40.04,40.08,40.0,40.02,69000.0,33.9803,34.0142,33.9463,33.9633,69000.0
2014-08-06 10:40:00,40.03,40.1,40.03,40.09,53400.0,33.9718,34.0312,33.9718,34.0227,53400.0
2014-08-06 10:45:00,40.09,40.1,40.01,40.07,70900.0,34.0227,34.0312,33.9548,34.0058,70900.0
2014-08-06 10:50:00,40.08,40.12,40.06,40.12,87900.0,34.0142,34.0482,33.9973,34.0482,87900.0
2014-08-06 10:55:00,40.13,40.2,40.11,40.2,82800.0,34.0567,34.1161,34.0397,34.1161,82800.0
2014-08-06 11:00:00,40.2,40.23,40.17,40.17,125900.0,34.1161,34.1415,34.0906,34.0906,125900.0
2014-08-06 11:05:00,40.18,40.23,40.17,40.19,48500.0,34.0991,34.1415,34.0906,34.1076,48500.0
2014-08-06 11:10:00,40.19,40.21,40.12,40.13,68600.0,34.1076,34.1246,34.0482,34.0567,68600.0
2014-08-06 11:15:00,40.13,40.18,40.11,40.18,55600.0,34.0567,34.0991,34.0397,34.0991,55600.0
2014-08-06 11:20:00,40.18,40.19,40.14,40.17,68700.0,34.0991,34.1076,34.0652,34.0906,68700.0
2014-08-06 11:25:00,40.17,40.21,40.15,40.16,49100.0,34.0906,34.1246,34.0736,34.0821,49100.0
2014-08-06 11:30:00,40.16,40.22,40.15,40.21,57600.0,34.0821,34.1331,34.0736,34.1246,57600.0
2014-08-06 11:35:00,40.22,40.23,40.19,40.21,68900.0,34.1331,34.1415,34.1076,34.1246,68900.0
2014-08-06 11:40:00,40.21,40.26,40.19,40.26,78200.0,34.1246,34.167,34.1076,34.167,78200.0
2014-08-06 11:45:00,40.26,40.3,40.26,40.26,78000.0,34.167,34.2009,34.167,34.167,78000.0
2014-08-06 11:50:00,40.27,40.29,40.25,40.26,88000.0,34.1755,34.1925,34.1585,34.167,88000.0
2014-08-06 11:55:00,40.27,40.3,40.27,40.3,73300.0,34.1755,34.2009,34.1755,34.2009,73300.0
2014-08-06 12:00:00,40.31,40.34,40.3,40.34,96500.0,34.2094,34.2349,34.2009,34.2349,96500.0
2014-08-06 12:05:00,40.34,40.35,40.32,40.34,141100.0,34.2349,34.2434,34.2179,34.2349,141100.0
2014-08-06 12:10:00,40.34,40.34,40.27,40.27,82300.0,34.2349,34.2349,34.1755,34.1755,82300.0
2014-08-06 12:15:00,40.27,40.29,40.17,40.22,136700.0,34.1755,34.1925,34.0906,34.1331,136700.0
2014-08-06 12:20:00,40.21,40.26,40.18,40.25,69200.0,34.1246,34.167,34.0991,34.1585,69200.0
2014-08-06 12:25:00,40.25,40.25,40.19,40.21,73100.0,34.1585,34.1585,34.1076,34.1246,73100.0
2014-08-06 12:30:00,40.21,40.3,40.21,40.3,77300.0,34.1246,34.2009,34.1246,34.2009,77300.0
2014-08-06 12:35:00,40.3,40.32,40.28,40.28,55500.0,34.2009,34.2179,34.184,34.184,55500.0
2014-08-06 12:40:00,40.29,40.29,40.25,40.26,50000.0,34.1925,34.1925,34.1585,34.167,50000.0
2014-08-06 12:45:00,40.27,40.27,40.25,40.26,29500.0,34.1755,34.1755,34.1585,34.167,29500.0
2014-08-06 12:50:00,40.26,40.28,40.25,40.26,33700.0,34.167,34.184,34.1585,34.167,33700.0
2014-08-06 12:55:00,40.26,40.27,40.21,40.22,54600.0,34.167,34.1755,34.1246,34.1331,54600.0
2014-08-06 13:00:00,40.23,40.25,40.18,40.18,126900.0,34.1415,34.1585,34.0991,34.0991,126900.0
2014-08-06 13:05:00,40.19,40.23,40.19,40.22,46400.0,34.1076,34.1415,34.1076,34.1331,46400.0
2014-08-06 13:10:00,40.22,40.24,40.19,40.22,45500.0,34.1331,34.15,34.1076,34.1331,45500.0
2014-08-06 13:15:00,40.22,40.23,40.2,40.22,68900.0,34.1331,34.1415,34.1161,34.1331,68900.0
2014-08-06 13:20:00,40.21,40.23,40.2,40.23,54500.0,34.1246,34.1415,34.1161,34.1415,54500.0
2014-08-06 13:25:00,40.23,40.23,40.2,40.2,92000.0,34.1415,34.1415,34.1161,34.1161,92000.0
2014-08-06 13:30:00,40.2,40.22,40.19,40.2,54300.0,34.1161,34.1331,34.1076,34.1161,54300.0
2014-08-06 13:35:00,40.2,40.24,40.19,40.24,51800.0,34.1161,34.15,34.1076,34.15,51800.0
2014-08-06 13:40:00,40.23,40.24,40.22,40.22,33400.0,34.1415,34.15,34.1331,34.1331,33400.0
2014-08-06 13:45:00,40.22,40.23,40.18,40.21,134300.0,34.1331,34.1415,34.0991,34.1246,134300.0
2014-08-06 13:50:00,40.2,40.22,40.2,40.21,154200.0,34.1161,34.1331,34.1161,34.1246,154200.0
2014-08-06 13:55:00,40.2,40.24,40.2,40.22,84200.0,34.1161,34.15,34.1161,34.1331,84200.0
2014-08-06 14:00:00,40.22,40.25,40.2,40.25,169000.0,34.1331,34.1585,34.1161,34.1585,169000.0
2014-08-06 14:05:00,40.24,40.25,40.23,40.23,38800.0,34.15,34.1585,34.1415,34.1415,38800.0
2014-08-06 14:10:00,40.23,40.26,40.21,40.26,74300.0,34.1415,34.167,34.1246,34.167,74300.0
2014-08-06 14:15:00,40.26,40.29,40.25,40.26,55100.0,34.167,34.1925,34.1585,34.167,55100.0
2014-08-06 14:20:00,40.27,40.27,40.23,40.24,27800.0,34.1755,34.1755,34.1415,34.15,27800.0
2014-08-06 14:25:00,40.25,40.27,40.24,40.25,39400.0,34.1585,34.1755,34.15,34.1585,39400.0
2014-08-06 14:30:00,40.25,40.26,40.2,40.21,152900.0,34.1585,34.167,34.1161,34.1246,152900.0
2014-08-06 14:35:00,40.21,40.23,40.19,40.22,55000.0,34.1246,34.1415,34.1076,34.1331,55000.0
2014-08-06 14:40:00,40.23,40.29,40.21,40.27,89200.0,34.1415,34.1925,34.1246,34.1755,89200.0
2014-08-06 14:45:00,40.27,40.28,40.23,40.23,59900.0,34.1755,34.184,34.1415,34.1415,59900.0
2014-08-06 14:50:00,40.23,40.26,40.22,40.22,94300.0,34.1415,34.167,34.1331,34.1331,94300.0
2014-08-06 14:55:00,40.22,40.23,40.2,40.2,81300.0,34.1331,34.1415,34.1161,34.1161,81300.0
2014-08-06 15:00:00,40.21,40.25,40.19,40.23,71700.0,34.1246,34.1585,34.1076,34.1415,71700.0
2014-08-06 15:05:00,40.24,40.25,40.22,40.22,46500.0,34.15,34.1585,34.1331,34.1331,46500.0
2014-08-06 15:10:00,40.22,40.23,40.19,40.21,53600.0,34.1331,34.1415,34.1076,34.1246,53600.0
2014-08-06 15:15:00,40.2,40.22,40.18,40.21,94400.0,34.1161,34.1331,34.0991,34.1246,94400.0
2014-08-06 15:20:00,40.21,40.21,40.19,40.2,64200.0,34.1246,34.1246,34.1076,34.1161,64200.0
2014-08-06 15:25:00,40.21,40.23,40.18,40.21,68200.0,34.1246,34.1415,34.0991,34.1246,68200.0
2014-08-06 15:30:00,40.2,40.2,40.16,40.16,98100.0,34.1161,34.1161,34.0821,34.0821,98100.0
2014-08-06 15:35:00,40.16,40.21,40.16,40.18,73500.0,34.0821,34.1246,34.0821,34.0991,73500.0
2014-08-06 15:40:00,40.18,40.21,40.17,40.21,111900.0,34.0991,34.1246,34.0906,34.1246,111900.0
2014-08-06 15:45:00,40.21,40.22,40.18,40.19,79400.0,34.1246,34.1331,34.0991,34.1076,79400.0
2014-08-06 15:50:00,40.19,40.22,40.17,40.18,147600.0,34.1076,34.1331,34.0906,34.0991,147600.0
2014-08-06 15:55:00,40.19,40.21,40.15,40.15,216200.0,34.1076,34.1246,34.0736,34.0736,216200.0
2014-08-07 09:30:00,40.3,40.43,40.23,40.4,292200.0,34.2009,34.3113,34.1415,34.2858,292200.0
2014-08-07 09:35:00,40.4,40.4,40.26,40.29,143500.0,34.2858,34.2858,34.167,34.1925,143500.0
2014-08-07 09:40:00,40.29,40.3,40.2,40.22,199700.0,34.1925,34.2009,34.1161,34.1331,199700.0
2014-08-07 09:45:00,40.22,40.23,40.08,40.13,155800.0,34.1331,34.1415,34.0142,34.0567,155800.0
2014-08-07 09:50:00,40.13,40.27,40.13,40.27,72900.0,34.0567,34.1755,34.0567,34.1755,72900.0
2014-08-07 09:55:00,40.26,40.3,40.19,40.21,114800.0,34.167,34.2009,34.1076,34.1246,114800.0
2014-08-07 10:00:00,40.2,40.22,40.11,40.14,104100.0,34.1161,34.1331,34.0397,34.0652,104100.0
2014-08-07 10:05:00,40.15,40.2,40.14,40.18,206500.0,34.0736,34.1161,34.0652,34.0991,206500.0
2014-08-07 10:10:00,40.18,40.2,40.14,40.19,109400.0,34.0991,34.1161,34.0652,34.1076,109400.0
2014-08-07 10:15:00,40.2,40.21,40.14,40.18,92300.0,34.1161,34.1246,34.0652,34.0991,92300.0
2014-08-07 10:20:00,40.18,40.22,40.18,40.19,90500.0,34.0991,34.1331,34.0991,34.1076,90500.0
2014-08-07 10:25:00,40.2,40.22,40.17,40.17,62000.0,34.1161,34.1331,34.0906,34.0906,62000.0
2014-08-07 10:30:00,40.17,40.18,40.12,40.17,56900.0,34.0906,34.0991,34.0482,34.0906,56900.0
2014-08-07 10:35:00,40.17,40.18,40.13,40.13,68200.0,34.0906,34.0991,34.0567,34.0567,68200.0
2014-08-07 10:40:00,40.13,40.14,40.09,40.1,77900.0,34.0567,34.0652,34.0227,34.0312,77900.0
2014-08-07 10:45:00,40.09,40.11,40.02,40.04,63600.0,34.0227,34.0397,33.9633,33.9803,63600.0
2014-08-07 10:50:00,40.04,40.05,39.94,39.97,174500.0,33.9803,33.9888,33.8954,33.9209,174500.0
2014-08-07 10:55:00,39.97,40.05,39.95,40.04,57200.0,33.9209,33.9888,33.9039,33.9803,57200.0
2014-08-07 11:00:00,40.03,40.04,39.93,39.94,131200.0,33.9718,33.9803,33.8869,33.8954,131200.0
2014-08-07 11:05:00,39.94,39.95,39.85,39.91,194700.0,33.8954,33.9039,33.819,33.87,194700.0
2014-08-07 11:10:00,39.91,39.95,39.9,39.9,88700.0,33.87,33.9039,33.8615,33.8615,88700.0
2014-08-07 11:15:00,39.9,39.97,39.89,39.97,74300.0,33.8615,33.9209,33.853,33.9209,74300.0
2014-08-07 11:20:00,39.98,39.98,39.94,39.96,72300.0,33.9294,33.9294,33.8954,33.9124,72300.0
2014-08-07 11:25:00,39.96,39.98,39.91,39.94,68900.0,33.9124,33.9294,33.87,33.8954,68900.0
2014-08-07 11:30:00,39.94,39.98,39.93,39.94,42400.0,33.8954,33.9294,33.8869,33.8954,42400.0
2014-08-07 11:35:00,39.94,39.95,39.89,39.91,49900.0,33.8954,33.9039,33.853,33.87,49900.0
2014-08-07 11:40:00,39.91,39.91,39.83,39.87,125100.0,33.87,33.87,33.8021,33.836,125100.0
2014-08-07 11:45:00,39.87,39.87,39.78,39.81,124600.0,33.836,33.836,33.7596,33.7851,124600.0
2014-08-07 11:50:00,39.82,39.86,39.77,39.8,61500.0,33.7936,33.8275,33.7512,33.7766,61500.0
2014-08-07 11:55:00,39.8,39.85,39.79,39.85,60800.0,33.7766,33.819,33.7681,33.819,60800.0
2014-08-07 12:00:00,39.84,39.88,39.81,39.88,57100.0,33.8106,33.8445,33.7851,33.8445,57100.0
2014-08-07 12:05:00,39.89,39.9,39.88,39.9,66600.0,33.853,33.8615,33.8445,33.8615,66600.0
2014-08-07 12:10:00,39.9,39.92,39.87,39.89,58800.0,33.8615,33.8785,33.836,33.853,58800.0
2014-08-07 12:15:00,39.89,39.9,39.84,39.85,79500.0,33.853,33.8615,33.8106,33.819,79500.0
2014-08-07 12:20:00,39.85,39.89,39.83,39.87,53700.0,33.819,33.853,33.8021,33.836,53700.0
2014-08-07 12:25:00,39.88,39.91,39.87,39.88,45100.0,33.8445,33.87,33.836,33.8445,45100.0
2014-08-07 12:30:00,39.87,39.88,39.8,39.8,71800.0,33.836,33.8445,33.7766,33.7766,71800.0
2014-08-07 12:35:00,39.81,39.81,39.72,39.78,180400.0,33.7851,33.7851,33.7087,33.7596,180400.0
2014-08-07 12:40:00,39.77,39.8,39.77,39.8,42600.0,33.7512,33.7766,33.7512,33.7766,42600.0
2014-08-07 12:45:00,39.8,39.84,39.8,39.84,26700.0,33.7766,33.8106,33.7766,33.8106,26700.0
2014-08-07 12:50:00,39.84,39.84,39.8,39.83,52300.0,33.8106,33.8106,33.7766,33.8021,52300.0
2014-08-07 12:55:00,39.84,39.85,39.81,39.84,36000.0,33.8106,33.819,33.7851,33.8106,36000.0
2014-08-07 13:00:00,39.84,39.87,39.84,39.86,36700.0,33.8106,33.836,33.8106,33.8275,36700.0
2014-08-07 13:05:00,39.87,39.9,39.84,39.87,32800.0,33.836,33.8615,33.8106,33.836,32800.0
2014-08-07 13:10:00,39.87,39.89,39.84,39.86,31900.0,33.836,33.853,33.8106,33.8275,31900.0
2014-08-07 13:15:00,39.86,39.89,39.85,39.87,23500.0,33.8275,33.853,33.819,33.836,23500.0
2014-08-07 13:20:00,39.86,39.86,39.8,39.83,72400.0,33.8275,33.8275,33.7766,33.8021,72400.0
2014-08-07 13:25:00,39.83,39.87,39.82,39.84,64200.0,33.8021,33.836,33.7936,33.8106,64200.0
2014-08-07 13:30:00,39.84,39.86,39.83,39.83,56300.0,33.8106,33.8275,33.8021,33.8021,56300.0
2014-08-07 13:35:00,39.83,39.87,39.82,39.84,85000.0,33.8021,33.836,33.7936,33.8106,85000.0
2014-08-07 13:40:00,39.84,39.9,39.82,39.87,108400.0,33.8106,33.8615,33.7936,33.836,108400.0
2014-08-07 13:45:00,39.87,39.88,39.84,39.87,30000.0,33.836,33.8445,33.8106,33.836,30000.0
2014-08-07 13:50:00,39.87,39.87,39.83,39.84,26000.0,33.836,33.836,33.8021,33.8106,26000.0
2014-08-07 13:55:00,39.84,39.87,39.83,39.85,78100.0,33.8106,33.836,33.8021,33.819,78100.0
2014-08-07 14:00:00,39.86,39.86,39.81,39.83,51200.0,33.8275,33.8275,33.7851,33.8021,51200.0
2014-08-07 14:05:00,39.83,39.84,39.8,39.83,60000.0,33.8021,33.8106,33.7766,33.8021,60000.0
2014-08-07 14:10:00,39.84,39.85,39.82,39.84,51100.0,33.8106,33.819,33.7936,33.8106,51100.0
2014-08-07 14:15:00,39.84,39.85,39.78,39.8,73900.0,33.8106,33.819,33.7596,33.7766,73900.0
2014-08-07 14:20:00,39.79,39.8,39.76,39.77,69600.0,33.7681,33.7766,33.7427,33.7512,69600.0
2014-08-07 14:25:00,39.77,39.82,39.75,39.8,146500.0,33.7512,33.7936,33.7342,33.7766,146500.0
2014-08-07 14:30:00,39.8,39.8,39.76,39.8,92200.0,33.7766,33.7766,33.7427,33.7766,92200.0
2014-08-07 14:35:00,39.79,39.79,39.76,39.77,52000.0,33.7681,33.7681,33.7427,33.7512,52000.0
2014-08-07 14:40:00,39.77,39.82,39.77,39.77,53400.0,33.7512,33.7936,33.7512,33.7512,53400.0
2014-08-07 14:45:00,39.77,39.8,39.77,39.78,33800.0,33.7512,33.7766,33.7512,33.7596,33800.0
2014-08-07 14:50:00,39.78,39.8,39.75,39.76,98500.0,33.7596,33.7766,33.7342,33.7427,98500.0
2014-08-07 14:55:00,39.76,39.76,39.72,39.73,119200.0,33.7427,33.7427,33.7087,33.7172,119200.0
2014-08-07 15:00:00,39.73,39.78,39.73,39.73,67400.0,33.7172,33.7596,33.7172,33.7172,67400.0
2014-08-07 15:05:00,39.74,39.76,39.66,39.68,158400.0,33.7257,33.7427,33.6578,33.6748,158400.0
2014-08-07 15:10:00,39.68,39.71,39.64,39.65,154900.0,33.6748,33.7002,33.6408,33.6493,154900.0
2014-08-07 15:15:00,39.65,39.65,39.59,39.65,183100.0,33.6493,33.6493,33.5984,33.6493,183100.0
2014-08-07 15:20:00,39.64,39.64,39.59,39.62,90700.0,33.6408,33.6408,33.5984,33.6239,90700.0
2014-08-07 15:25:00,39.62,39.65,39.61,39.65,101500.0,33.6239,33.6493,33.6154,33.6493,101500.0
2014-08-07 15:30:00,39.65,39.67,39.62,39.64,112300.0,33.6493,33.6663,33.6239,33.6408,112300.0
2014-08-07 15:35:00,39.64,39.69,39.61,39.69,127100.0,33.6408,33.6833,33.6154,33.6833,127100.0
2014-08-07 15:40:00,39.68,39.7,39.66,39.66,207800.0,33.6748,33.6918,33.6578,33.6578,207800.0
2014-08-07 15:45:00,39.67,39.69,39.65,39.66,177700.0,33.6663,33.6833,33.6493,33.6578,177700.0
2014-08-07 15:50:00,39.66,39.71,39.65,39.71,252700.0,33.6578,33.7002,33.6493,33.7002,252700.0
2014-08-07 15:55:00,39.71,39.73,39.67,39.67,608800.0,33.7002,33.7172,33.6663,33.6663,608800.0
2014-08-08 09:30:00,39.73,39.81,39.64,39.69,260300.0,33.7172,33.7851,33.6408,33.6833,260300.0
2014-08-08 09:35:00,39.7,39.8,39.67,39.76,71300.0,33.6918,33.7766,33.6663,33.7427,71300.0
2014-08-08 09:40:00,39.76,39.8,39.69,39.73,84300.0,33.7427,33.7766,33.6833,33.7172,84300.0
2014-08-08 09:45:00,39.73,39.8,39.68,39.79,89600.0,33.7172,33.7766,33.6748,33.7681,89600.0
2014-08-08 09:50:00,39.79,39.83,39.71,39.72,92600.0,33.7681,33.8021,33.7002,33.7087,92600.0
2014-08-08 09:55:00,39.72,39.79,39.68,39.68,87200.0,33.7087,33.7681,33.6748,33.6748,87200.0
2014-08-08 10:00:00,39.69,39.77,39.65,39.75,101200.0,33.6833,33.7512,33.6493,33.7342,101200.0
2014-08-08 10:05:00,39.76,39.8,39.66,39.7,157300.0,33.7427,33.7766,33.6578,33.6918,157300.0
2014-08-08 10:10:00,39.7,39.73,39.61,39.61,101300.0,33.6918,33.7172,33.6154,33.6154,101300.0
2014-08-08 10:15:00,39.61,39.7,39.6,39.69,55300.0,33.6154,33.6918,33.6069,33.6833,55300.0
2014-08-08 10:20:00,39.69,39.7,39.56,39.64,118200.0,33.6833,33.6918,33.5729,33.6408,118200.0
2014-08-08 10:25:00,39.65,39.66,39.59,39.64,94100.0,33.6493,33.6578,33.5984,33.6408,94100.0
2014-08-08 10:30:00,39.65,39.66,39.59,39.64,63100.0,33.6493,33.6578,33.5984,33.6408,63100.0
2014-08-08 10:35:00,39.65,39.7,39.62,39.66,81000.0,33.6493,33.6918,33.6239,33.6578,81000.0
2014-08-08 10:40:00,39.66,39.73,39.66,39.7,115700.0,33.6578,33.7172,33.6578,33.6918,115700.0
2014-08-08 10:45:00,39.7,39.75,39.67,39.69,175800.0,33.6918,33.7342,33.6663,33.6833,175800.0
2014-08-08 10:50:00,39.7,39.75,39.69,39.7,45200.0,33.6918,33.7342,33.6833,33.6918,45200.0
2014-08-08 10:55:00,39.7,39.73,39.69,39.71,73400.0,33.6918,33.7172,33.6833,33.7002,73400.0
2014-08-08 11:00:00,39.7,39.73,39.67,39.73,91900.0,33.6918,33.7172,33.6663,33.7172,91900.0
2014-08-08 11:05:00,39.73,39.75,39.72,39.72,86700.0,33.7172,33.7342,33.7087,33.7087,86700.0
2014-08-08 11:10:00,39.73,39.74,39.71,39.71,75200.0,33.7172,33.7257,33.7002,33.7002,75200.0
2014-08-08 11:15:00,39.72,39.75,39.71,39.73,66000.0,33.7087,33.7342,33.7002,33.7172,66000.0
2014-08-08 11:20:00,39.73,39.73,39.66,39.69,66900.0,33.7172,33.7172,33.6578,33.6833,66900.0
2014-08-08 11:25:00,39.68,39.74,39.67,39.72,151400.0,33.6748,33.7257,33.6663,33.7087,151400.0
2014-08-08 11:30:00,39.73,39.74,39.71,39.73,87900.0,33.7172,33.7257,33.7002,33.7172,87900.0
2014-08-08 11:35:00,39.73,39.74,39.7,39.71,39100.0,33.7172,33.7257,33.6918,33.7002,39100.0
2014-08-08 11:40:00,39.71,39.73,39.7,39.72,41900.0,33.7002,33.7172,33.6918,33.7087,41900.0
2014-08-08 11:45:00,39.72,39.73,39.7,39.71,45600.0,33.7087,33.7172,33.6918,33.7002,45600.0
2014-08-08 11:50:00,39.7,39.71,39.68,39.68,25600.0,33.6918,33.7002,33.6748,33.6748,25600.0
2014-08-08 11:55:00,39.69,39.73,39.67,39.68,100700.0,33.6833,33.7172,33.6663,33.6748,100700.0
2014-08-08 12:00:00,39.68,39.68,39.67,39.67,123600.0,33.6748,33.6748,33.6663,33.6663,123600.0
2014-08-08 12:05:00,39.67,39.68,39.62,39.64,73700.0,33.6663,33.6748,33.6239,33.6408,73700.0
2014-08-08 12:10:00,39.64,39.66,39.63,39.65,54600.0,33.6408,33.6578,33.6323,33.6493,54600.0
2014-08-08 12:15:00,39.65,39.66,39.62,39.63,41400.0,33.6493,33.6578,33.6239,33.6323,41400.0
2014-08-08 12:20:00,39.64,39.65,39.61,39.62,40700.0,33.6408,33.6493,33.6154,33.6239,40700.0
2014-08-08 12:25:00,39.62,39.62,39.58,39.6,46700.0,33.6239,33.6239,33.5899,33.6069,46700.0
2014-08-08 12:30:00,39.6,39.62,39.59,39.59,36700.0,33.6069,33.6239,33.5984,33.5984,36700.0
2014-08-08 12:35:00,39.59,39.61,39.58,39.61,71800.0,33.5984,33.6154,33.5899,33.6154,71800.0
2014-08-08 12:40:00,39.61,39.62,39.61,39.62,21800.0,33.6154,33.6239,33.6154,33.6239,21800.0
2014-08-08 12:45:00,39.62,39.63,39.59,39.62,53700.0,33.6239,33.6323,33.5984,33.6239,53700.0
2014-08-08 12:50:00,39.62,39.68,39.62,39.66,36600.0,33.6239,33.6748,33.6239,33.6578,36600.0
2014-08-08 12:55:00,39.66,39.68,39.65,39.65,38500.0,33.6578,33.6748,33.6493,33.6493,38500.0
2014-08-08 13:00:00,39.66,39.67,39.63,39.67,41300.0,33.6578,33.6663,33.6323,33.6663,41300.0
2014-08-08 13:05:00,39.68,39.71,39.66,39.71,26100.0,33.6748,33.7002,33.6578,33.7002,26100.0
2014-08-08 13:10:00,39.71,39.73,39.7,39.72,58300.0,33.7002,33.7172,33.6918,33.7087,58300.0
2014-08-08 13:15:00,39.73,39.78,39.7,39.78,212300.0,33.7172,33.7596,33.6918,33.7596,212300.0
2014-08-08 13:20:00,39.78,39.81,39.76,39.8,88200.0,33.7596,33.7851,33.7427,33.7766,88200.0
2014-08-08 13:25:00,39.82,39.85,39.79,39.84,121600.0,33.7936,33.819,33.7681,33.8106,121600.0
2014-08-08 13:30:00,39.84,39.86,39.77,39.79,128100.0,33.8106,33.8275,33.7512,33.7681,128100.0
2014-08-08 13:35:00,39.8,39.82,39.79,39.79,126700.0,33.7766,33.7936,33.7681,33.7681,126700.0
2014-08-08 13:40:00,39.8,39.81,39.78,39.8,156100.0,33.7766,33.7851,33.7596,33.7766,156100.0
2014-08-08 13:45:00,39.8,39.8,39.78,39.79,116900.0,33.7766,33.7766,33.7596,33.7681,116900.0
2014-08-08 13:50:00,39.78,39.8,39.78,39.79,53200.0,33.7596,33.7766,33.7596,33.7681,53200.0
2014-08-08 13:55:00,39.78,39.8,39.77,39.8,78700.0,33.7596,33.7766,33.7512,33.7766,78700.0
2014-08-08 14:00:00,39.8,39.8,39.78,39.8,74000.0,33.7766,33.7766,33.7596,33.7766,74000.0
2014-08-08 14:05:00,39.8,39.81,39.78,39.79,135200.0,33.7766,33.7851,33.7596,33.7681,135200.0
2014-08-08 14:10:00,39.79,39.8,39.77,39.8,78400.0,33.7681,33.7766,33.7512,33.7766,78400.0
2014-08-08 14:15:00,39.8,39.81,39.79,39.8,38600.0,33.7766,33.7851,33.7681,33.7766,38600.0
2014-08-08 14:20:00,39.8,39.81,39.77,39.8,134500.0,33.7766,33.7851,33.7512,33.7766,134500.0
2014-08-08 14:25:00,39.8,39.83,39.79,39.83,65000.0,33.7766,33.8021,33.7681,33.8021,65000.0
2014-08-08 14:30:00,39.83,39.83,39.78,39.79,118400.0,33.8021,33.8021,33.7596,33.7681,118400.0
2014-08-08 14:35:00,39.78,39.84,39.77,39.83,77900.0,33.7596,33.8106,33.7512,33.8021,77900.0
2014-08-08 14:40:00,39.84,39.84,39.77,39.78,90100.0,33.8106,33.8106,33.7512,33.7596,90100.0
2014-08-08 14:45:00,39.79,39.8,39.78,39.79,35300.0,33.7681,33.7766,33.7596,33.7681,35300.0
2014-08-08 14:50:00,39.8,39.8,39.78,39.8,42700.0,33.7766,33.7766,33.7596,33.7766,42700.0
2014-08-08 14:55:00,39.8,39.8,39.76,39.77,64300.0,33.7766,33.7766,33.7427,33.7512,64300.0
2014-08-08 15:00:00,39.76,39.77,39.7,39.73,277600.0,33.7427,33.7512,33.6918,33.7172,277600.0
2014-08-08 15:05:00,39.73,39.75,39.73,39.74,53600.0,33.7172,33.7342,33.7172,33.7257,53600.0
2014-08-08 15:10:00,39.73,39.74,39.72,39.73,74800.0,33.7172,33.7257,33.7087,33.7172,74800.0
2014-08-08 15:15:00,39.74,39.75,39.73,39.75,56400.0,33.7257,33.7342,33.7172,33.7342,56400.0
2014-08-08 15:20:00,39.75,39.77,39.73,39.77,104100.0,33.7342,33.7512,33.7172,33.7512,104100.0
2014-08-08 15:25:00,39.77,39.84,39.77,39.83,92800.0,33.7512,33.8106,33.7512,33.8021,92800.0
2014-08-08 15:30:00,39.84,39.86,39.83,39.86,86200.0,33.8106,33.8275,33.8021,33.8275,86200.0
2014-08-08 15:35:00,39.86,39.87,39.82,39.87,129600.0,33.8275,33.836,33.7936,33.836,129600.0
2014-08-08 15:40:00,39.87,39.9,39.86,39.9,137400.0,33.836,33.8615,33.8275,33.8615,137400.0
2014-08-08 15:45:00,39.9,39.92,39.89,39.91,180200.0,33.8615,33.8785,33.853,33.87,180200.0
2014-08-08 15:50:00,39.92,39.94,39.9,39.93,178200.0,33.8785,33.8954,33.8615,33.8869,178200.0
2014-08-08 15:55:00,39.93,39.97,39.92,39.94,538000.0,33.8869,33.9209,33.8785,33.8954,538000.0
2014-08-11 09:30:00,39.99,40.14,39.91,40.03,354100.0,33.9379,34.0652,33.87,33.9718,354100.0
2014-08-11 09:35:00,40.05,40.11,40.0,40.04,109500.0,33.9888,34.0397,33.9463,33.9803,109500.0
2014-08-11 09:40:00,40.05,40.06,39.97,40.0,116000.0,33.9888,33.9973,33.9209,33.9463,116000.0
2014-08-11 09:45:00,40.0,40.05,39.96,40.05,128100.0,33.9463,33.9888,33.9124,33.9888,128100.0
2014-08-11 09:50:00,40.06,40.1,40.03,40.09,123800.0,33.9973,34.0312,33.9718,34.0227,123800.0
2014-08-11 09:55:00,40.1,40.1,40.05,40.09,145300.0,34.0312,34.0312,33.9888,34.0227,145300.0
2014-08-11 10:00:00,40.1,40.12,40.05,40.09,173600.0,34.0312,34.0482,33.9888,34.0227,173600.0
2014-08-11 10:05:00,40.09,40.11,40.06,40.1,176100.0,34.0227,34.0397,33.9973,34.0312,176100.0
2014-08-11 10:10:00,40.1,40.1,40.05,40.06,196000.0,34.0312,34.0312,33.9888,33.9973,196000.0
2014-08-11 10:15:00,40.06,40.09,40.04,40.08,158700.0,33.9973,34.0227,33.9803,34.0142,158700.0
2014-08-11 10:20:00,40.08,40.09,40.05,40.05,382000.0,34.0142,34.0227,33.9888,33.9888,382000.0
2014-08-11 10:25:00,40.05,40.08,40.02,40.07,197600.0,33.9888,34.0142,33.9633,34.0058,197600.0
2014-08-11 10:30:00,40.07,40.07,40.04,40.05,80300.0,34.0058,34.0058,33.9803,33.9888,80300.0
2014-08-11 10:35:00,40.05,40.07,40.02,40.05,99400.0,33.9888,34.0058,33.9633,33.9888,99400.0
2014-08-11 10:40:00,40.06,40.08,40.03,40.04,100000.0,33.9973,34.0142,33.9718,33.9803,100000.0
2014-08-11 10:45:00,40.04,40.08,40.03,40.03,133200.0,33.9803,34.0142,33.9718,33.9718,133200.0
2014-08-11 10:50:00,40.03,40.05,39.98,40.0,164100.0,33.9718,33.9888,33.9294,33.9463,164100.0
2014-08-11 10:55:00,39.99,40.01,39.96,40.0,116400.0,33.9379,33.9548,33.9124,33.9463,116400.0
2014-08-11 11:00:00,40.0,40.01,39.96,39.99,84400.0,33.9463,33.9548,33.9124,33.9379,84400.0
2014-08-11 11:05:00,39.99,40.0,39.96,39.98,96500.0,33.9379,33.9463,33.9124,33.9294,96500.0
2014-08-11 11:10:00,39.98,40.0,39.96,39.97,360300.0,33.9294,33.9463,33.9124,33.9209,360300.0
2014-08-11 11:15:00,39.97,40.0,39.96,39.99,106200.0,33.9209,33.9463,33.9124,33.9379,106200.0
2014-08-11 11:20:00,40.0,40.01,39.98,39.98,123900.0,33.9463,33.9548,33.9294,33.9294,123900.0
2014-08-11 11:25:00,39.99,40.01,39.95,39.98,197900.0,33.9379,33.9548,33.9039,33.9294,197900.0
2014-08-11 11:30:00,39.98,40.01,39.97,39.99,67400.0,33.9294,33.9548,33.9209,33.9379,67400.0
2014-08-11 11:35:00,39.99,40.01,39.96,39.97,90200.0,33.9379,33.9548,33.9124,33.9209,90200.0
2014-08-11 11:40:00,39.98,40.0,39.97,40.0,65300.0,33.9294,33.9463,33.9209,33.9463,65300.0
2014-08-11 11:45:00,40.0,40.01,39.98,40.0,62300.0,33.9463,33.9548,33.9294,33.9463,62300.0
2014-08-11 11:50:00,40.0,40.0,39.97,39.99,88400.0,33.9463,33.9463,33.9209,33.9379,88400.0
2014-08-11 11:55:00,40.0,40.0,39.97,39.98,58600.0,33.9463,33.9463,33.9209,33.9294,58600.0
2014-08-11 12:00:00,39.98,40.01,39.94,39.94,101300.0,33.9294,33.9548,33.8954,33.8954,101300.0
2014-08-11 12:05:00,39.94,39.96,39.93,39.94,91200.0,33.8954,33.9124,33.8869,33.8954,91200.0
2014-08-11 12:10:00,39.94,39.94,39.9,39.91,105700.0,33.8954,33.8954,33.8615,33.87,105700.0
2014-08-11 12:15:00,39.9,39.91,39.89,39.89,79500.0,33.8615,33.87,33.853,33.853,79500.0
2014-08-11 12:20:00,39.89,39.9,39.87,39.88,71000.0,33.853,33.8615,33.836,33.8445,71000.0
2014-08-11 12:25:00,39.88,39.9,39.87,39.9,42300.0,33.8445,33.8615,33.836,33.8615,42300.0
2014-08-11 12:30:00,39.9,39.9,39.87,39.9,97300.0,33.8615,33.8615,33.836,33.8615,97300.0
2014-08-11 12:35:00,39.9,39.91,39.89,39.9,60500.0,33.8615,33.87,33.853,33.8615,60500.0
2014-08-11 12:40:00,39.9,39.91,39.88,39.89,148600.0,33.8615,33.87,33.8445,33.853,148600.0
2014-08-11 12:45:00,39.89,39.89,39.87,39.88,82100.0,33.853,33.853,33.836,33.8445,82100.0
2014-08-11 12:50:00,39.88,39.89,39.87,39.88,90200.0,33.8445,33.853,33.836,33.8445,90200.0
2014-08-11 12:55:00,39.88,39.88,39.84,39.84,47400.0,33.8445,33.8445,33.8106,33.8106,47400.0
2014-08-11 13:00:00,39.85,39.86,39.83,39.83,114000.0,33.819,33.8275,33.8021,33.8021,114000.0
2014-08-11 13:05:00,39.83,39.87,39.83,39.87,47800.0,33.8021,33.836,33.8021,33.836,47800.0
2014-08-11 13:10:00,39.87,39.89,39.86,39.88,44400.0,33.836,33.853,33.8275,33.8445,44400.0
2014-08-11 13:15:00,39.88,39.9,39.88,39.9,31400.0,33.8445,33.8615,33.8445,33.8615,31400.0
2014-08-11 13:20:00,39.89,39.9,39.88,39.9,63400.0,33.853,33.8615,33.8445,33.8615,63400.0
2014-08-11 13:25:00,39.9,39.9,39.87,39.87,42400.0,33.8615,33.8615,33.836,33.836,42400.0
2014-08-11 13:30:00,39.88,39.9,39.87,39.89,97400.0,33.8445,33.8615,33.836,33.853,97400.0
2014-08-11 13:35:00,39.89,39.91,39.88,39.89,58400.0,33.853,33.87,33.8445,33.853,58400.0
2014-08-11 13:40:00,39.89,39.93,39.89,39.92,77100.0,33.853,33.8869,33.853,33.8785,77100.0
2014-08-11 13:45:00,39.92,39.92,39.91,39.92,36100.0,33.8785,33.8785,33.87,33.8785,36100.0
2014-08-11 13:50:00,39.92,39.94,39.86,39.88,109100.0,33.8785,33.8954,33.8275,33.8445,109100.0
2014-08-11 13:55:00,39.87,39.87,39.83,39.85,75900.0,33.836,33.836,33.8021,33.819,75900.0
2014-08-11 14:00:00,39.85,39.85,39.8,39.84,88200.0,33.819,33.819,33.7766,33.8106,88200.0
2014-08-11 14:05:00,39.84,39.87,39.84,39.87,58000.0,33.8106,33.836,33.8106,33.836,58000.0
2014-08-11 14:10:00,39.87,39.88,39.84,39.86,62100.0,33.836,33.8445,33.8106,33.8275,62100.0
2014-08-11 14:15:00,39.86,39.91,39.85,39.91,74700.0,33.8275,33.87,33.819,33.87,74700.0
2014-08-11 14:20:00,39.91,39.92,39.9,39.91,29500.0,33.87,33.8785,33.8615,33.87,29500.0
2014-08-11 14:25:00,39.91,39.92,39.89,39.9,54100.0,33.87,33.8785,33.853,33.8615,54100.0
2014-08-11 14:30:00,39.89,39.91,39.88,39.9,62200.0,33.853,33.87,33.8445,33.8615,62200.0
2014-08-11 14:35:00,39.9,39.92,39.9,39.92,68000.0,33.8615,33.8785,33.8615,33.8785,68000.0
2014-08-11 14:40:00,39.92,39.92,39.9,39.9,50600.0,33.8785,33.8785,33.8615,33.8615,50600.0
2014-08-11 14:45:00,39.91,39.94,39.9,39.94,96200.0,33.87,33.8954,33.8615,33.8954,96200.0
2014-08-11 14:50:00,39.94,39.94,39.91,39.91,77600.0,33.8954,33.8954,33.87,33.87,77600.0
2014-08-11 14:55:00,39.91,39.93,39.9,39.9,52800.0,33.87,33.8869,33.8615,33.8615,52800.0
2014-08-11 15:00:00,39.91,39.92,39.9,39.92,77000.0,33.87,33.8785,33.8615,33.8785,77000.0
2014-08-11 15:05:00,39.92,39.94,39.91,39.93,88700.0,33.8785,33.8954,33.87,33.8869,88700.0
2014-08-11 15:10:00,39.93,39.95,39.92,39.94,84600.0,33.8869,33.9039,33.8785,33.8954,84600.0
2014-08-11 15:15:00,39.93,39.94,39.92,39.93,49700.0,33.8869,33.8954,33.8785,33.8869,49700.0
2014-08-11 15:20:00,39.92,39.93,39.91,39.93,75900.0,33.8785,33.8869,33.87,33.8869,75900.0
2014-08-11 15:25:00,39.93,39.93,39.9,39.9,77400.0,33.8869,33.8869,33.8615,33.8615,77400.0
2014-08-11 15:30:00,39.9,39.91,39.89,39.91,85500.0,33.8615,33.87,33.853,33.87,85500.0
2014-08-11 15:35:00,39.9,39.92,39.9,39.92,114100.0,33.8615,33.8785,33.8615,33.8785,114100.0
2014-08-11 15:40:00,39.92,39.92,39.88,39.89,218200.0,33.8785,33.8785,33.8445,33.853,218200.0
2014-08-11 15:45:00,39.9,39.92,39.9,39.92,168200.0,33.8615,33.8785,33.8615,33.8785,168200.0
2014-08-11 15:50:00,39.92,39.92,39.89,39.9,199700.0,33.8785,33.8785,33.853,33.8615,199700.0
2014-08-11 15:55:00,39.9,39.93,39.87,39.91,713600.0,33.8615,33.8869,33.836,33.87,713600.0
2014-08-12 09:30:00,39.74,39.99,39.73,39.97,205400.0,33.7257,33.9379,33.7172,33.9209,205400.0
2014-08-12 09:35:00,39.95,40.01,39.93,39.99,97400.0,33.9039,33.9548,33.8869,33.9379,97400.0
2014-08-12 09:40:00,39.99,40.0,39.95,39.98,81000.0,33.9379,33.9463,33.9039,33.9294,81000.0
2014-08-12 09:45:00,39.99,40.04,39.98,39.99,98400.0,33.9379,33.9803,33.9294,33.9379,98400.0
2014-08-12 09:50:00,40.0,40.0,39.91,39.94,104200.0,33.9463,33.9463,33.87,33.8954,104200.0
2014-08-12 09:55:00,39.94,39.98,39.89,39.98,171800.0,33.8954,33.9294,33.853,33.9294,171800.0
2014-08-12 10:00:00,39.98,40.0,39.93,40.0,153500.0,33.9294,33.9463,33.8869,33.9463,153500.0
2014-08-12 10:05:00,40.0,40.03,39.94,39.94,166300.0,33.9463,33.9718,33.8954,33.8954,166300.0
2014-08-12 10:10:00,39.95,39.98,39.89,39.94,80700.0,33.9039,33.9294,33.853,33.8954,80700.0
2014-08-12 10:15:00,39.94,40.0,39.92,39.99,72900.0,33.8954,33.9463,33.8785,33.9379,72900.0
2014-08-12 10:20:00,39.98,40.01,39.95,39.97,127600.0,33.9294,33.9548,33.9039,33.9209,127600.0
2014-08-12 10:25:00,39.96,39.99,39.95,39.98,71600.0,33.9124,33.9379,33.9039,33.9294,71600.0
2014-08-12 10:30:00,39.98,40.0,39.94,39.96,60000.0,33.9294,33.9463,33.8954,33.9124,60000.0
2014-08-12 10:35:00,39.96,40.0,39.93,39.99,62400.0,33.9124,33.9463,33.8869,33.9379,62400.0
2014-08-12 10:40:00,39.99,40.0,39.94,39.95,61000.0,33.9379,33.9463,33.8954,33.9039,61000.0
2014-08-12 10:45:00,39.95,39.98,39.9,39.91,72700.0,33.9039,33.9294,33.8615,33.87,72700.0
2014-08-12 10:50:00,39.91,39.92,39.88,39.91,54800.0,33.87,33.8785,33.8445,33.87,54800.0
2014-08-12 10:55:00,39.91,39.92,39.87,39.88,49100.0,33.87,33.8785,33.836,33.8445,49100.0
2014-08-12 11:00:00,39.88,39.88,39.8,39.84,63800.0,33.8445,33.8445,33.7766,33.8106,63800.0
2014-08-12 11:05:00,39.83,39.84,39.78,39.83,54400.0,33.8021,33.8106,33.7596,33.8021,54400.0
2014-08-12 11:10:00,39.84,39.88,39.82,39.85,40700.0,33.8106,33.8445,33.7936,33.819,40700.0
2014-08-12 11:15:00,39.84,39.88,39.83,39.88,63100.0,33.8106,33.8445,33.8021,33.8445,63100.0
2014-08-12 11:20:00,39.87,39.9,39.87,39.88,43200.0,33.836,33.8615,33.836,33.8445,43200.0
2014-08-12 11:25:00,39.88,39.92,39.86,39.92,85000.0,33.8445,33.8785,33.8275,33.8785,85000.0
2014-08-12 11:30:00,39.92,39.93,39.9,39.91,67500.0,33.8785,33.8869,33.8615,33.87,67500.0
2014-08-12 11:35:00,39.91,39.95,39.89,39.9,43600.0,33.87,33.9039,33.853,33.8615,43600.0
2014-08-12 11:40:00,39.9,39.9,39.85,39.85,93600.0,33.8615,33.8615,33.819,33.819,93600.0
2014-08-12 11:45:00,39.85,39.89,39.84,39.86,56800.0,33.819,33.853,33.8106,33.8275,56800.0
2014-08-12 11:50:00,39.85,39.86,39.83,39.83,41300.0,33.819,33.8275,33.8021,33.8021,41300.0
2014-08-12 11:55:00,39.83,39.86,39.81,39.85,39400.0,33.8021,33.8275,33.7851,33.819,39400.0
2014-08-12 12:00:00,39.85,39.85,39.8,39.82,67800.0,33.819,33.819,33.7766,33.7936,67800.0
2014-08-12 12:05:00,39.82,39.83,39.79,39.82,30300.0,33.7936,33.8021,33.7681,33.7936,30300.0
2014-08-12 12:10:00,39.82,39.87,39.8,39.84,52500.0,33.7936,33.836,33.7766,33.8106,52500.0
2014-08-12 12:15:00,39.85,39.88,39.85,39.87,26000.0,33.819,33.8445,33.819,33.836,26000.0
2014-08-12 12:20:00,39.87,39.88,39.84,39.87,93500.0,33.836,33.8445,33.8106,33.836,93500.0
2014-08-12 12:25:00,39.87,39.88,39.86,39.87,28800.0,33.836,33.8445,33.8275,33.836,28800.0
2014-08-12 12:30:00,39.87,39.9,39.87,39.88,34600.0,33.836,33.8615,33.836,33.8445,34600.0
2014-08-12 12:35:00,39.89,39.93,39.88,39.92,43200.0,33.853,33.8869,33.8445,33.8785,43200.0
2014-08-12 12:40:00,39.93,39.96,39.91,39.94,66800.0,33.8869,33.9124,33.87,33.8954,66800.0
2014-08-12 12:45:00,39.94,39.95,39.92,39.93,31600.0,33.8954,33.9039,33.8785,33.8869,31600.0
2014-08-12 12:50:00,39.92,39.92,39.9,39.9,28000.0,33.8785,33.8785,33.8615,33.8615,28000.0
2014-08-12 12:55:00,39.9,39.94,39.9,39.91,38800.0,33.8615,33.8954,33.8615,33.87,38800.0
2014-08-12 13:00:00,39.92,39.95,39.91,39.94,33800.0,33.8785,33.9039,33.87,33.8954,33800.0
2014-08-12 13:05:00,39.93,39.95,39.91,39.93,50600.0,33.8869,33.9039,33.87,33.8869,50600.0
2014-08-12 13:10:00,39.94,39.96,39.93,39.93,33800.0,33.8954,33.9124,33.8869,33.8869,33800.0
2014-08-12 13:15:00,39.94,39.96,39.93,39.95,61200.0,33.8954,33.9124,33.8869,33.9039,61200.0
2014-08-12 13:20:00,39.94,39.97,39.93,39.94,60500.0,33.8954,33.9209,33.8869,33.8954,60500.0
2014-08-12 13:25:00,39.94,39.97,39.94,39.97,30500.0,33.8954,33.9209,33.8954,33.9209,30500.0
2014-08-12 13:30:00,39.97,39.98,39.93,39.93,44200.0,33.9209,33.9294,33.8869,33.8869,44200.0
2014-08-12 13:35:00,39.94,39.95,39.91,39.94,42700.0,33.8954,33.9039,33.87,33.8954,42700.0
2014-08-12 13:40:00,39.93,39.97,39.93,39.97,35500.0,33.8869,33.9209,33.8869,33.9209,35500.0
2014-08-12 13:45:00,39.97,39.97,39.93,39.96,33100.0,33.9209,33.9209,33.8869,33.9124,33100.0
2014-08-12 13:50:00,39.97,39.99,39.95,39.98,30900.0,33.9209,33.9379,33.9039,33.9294,30900.0
2014-08-12 13:55:00,39.98,39.99,39.95,39.97,56000.0,33.9294,33.9379,33.9039,33.9209,56000.0
2014-08-12 14:00:00,39.98,39.98,39.94,39.94,42300.0,33.9294,33.9294,33.8954,33.8954,42300.0
2014-08-12 14:05:00,39.94,39.95,39.88,39.88,70500.0,33.8954,33.9039,33.8445,33.8445,70500.0
2014-08-12 14:10:00,39.88,39.9,39.86,39.87,59800.0,33.8445,33.8615,33.8275,33.836,59800.0
2014-08-12 14:15:00,39.87,39.9,39.83,39.85,86100.0,33.836,33.8615,33.8021,33.819,86100.0
2014-08-12 14:20:00,39.85,39.88,39.84,39.86,68400.0,33.819,33.8445,33.8106,33.8275,68400.0
2014-08-12 14:25:00,39.87,39.89,39.82,39.84,73800.0,33.836,33.853,33.7936,33.8106,73800.0
2014-08-12 14:30:00,39.84,39.86,39.8,39.82,69500.0,33.8106,33.8275,33.7766,33.7936,69500.0
2014-08-12 14:35:00,39.82,39.87,39.82,39.86,55100.0,33.7936,33.836,33.7936,33.8275,55100.0
2014-08-12 14:40:00,39.86,39.9,39.85,39.88,54500.0,33.8275,33.8615,33.819,33.8445,54500.0
2014-08-12 14:45:00,39.88,39.89,39.86,39.86,34400.0,33.8445,33.853,33.8275,33.8275,34400.0
2014-08-12 14:50:00,39.86,39.89,39.86,39.89,64300.0,33.8275,33.853,33.8275,33.853,64300.0
2014-08-12 14:55:00,39.89,39.89,39.85,39.85,45800.0,33.853,33.853,33.819,33.819,45800.0
2014-08-12 15:00:00,39.86,39.88,39.85,39.87,58800.0,33.8275,33.8445,33.819,33.836,58800.0
2014-08-12 15:05:00,39.87,39.91,39.86,39.91,71100.0,33.836,33.87,33.8275,33.87,71100.0
2014-08-12 15:10:00,39.9,39.91,39.88,39.88,81200.0,33.8615,33.87,33.8445,33.8445,81200.0
2014-08-12 15:15:00,39.89,39.9,39.87,39.88,80200.0,33.853,33.8615,33.836,33.8445,80200.0
2014-08-12 15:20:00,39.87,39.9,39.86,39.9,63800.0,33.836,33.8615,33.8275,33.8615,63800.0
2014-08-12 15:25:00,39.9,39.9,39.87,39.87,77500.0,33.8615,33.8615,33.836,33.836,77500.0
2014-08-12 15:30:00,39.87,39.88,39.86,39.87,75100.0,33.836,33.8445,33.8275,33.836,75100.0
2014-08-12 15:35:00,39.86,39.91,39.84,39.91,127600.0,33.8275,33.87,33.8106,33.87,127600.0
2014-08-12 15:40:00,39.91,39.95,39.9,39.94,128900.0,33.87,33.9039,33.8615,33.8954,128900.0
2014-08-12 15:45:00,39.93,39.95,39.91,39.91,148000.0,33.8869,33.9039,33.87,33.87,148000.0
2014-08-12 15:50:00,39.91,39.94,39.88,39.88,192100.0,33.87,33.8954,33.8445,33.8445,192100.0
2014-08-12 15:55:00,39.89,39.91,39.88,39.91,285700.0,33.853,33.87,33.8445,33.87,285700.0
2014-08-13 09:30:00,40.12,40.27,40.05,40.23,443400.0,34.0482,34.1755,33.9888,34.1415,443400.0
2014-08-13 09:35:00,40.23,40.3,40.23,40.25,110800.0,34.1415,34.2009,34.1415,34.1585,110800.0
2014-08-13 09:40:00,40.25,40.27,40.13,40.13,105500.0,34.1585,34.1755,34.0567,34.0567,105500.0
2014-08-13 09:45:00,40.13,40.16,40.03,40.04,399500.0,34.0567,34.0821,33.9718,33.9803,399500.0
2014-08-13 09:50:00,40.04,40.14,40.02,40.09,166000.0,33.9803,34.0652,33.9633,34.0227,166000.0
2014-08-13 09:55:00,40.09,40.17,40.09,40.17,62800.0,34.0227,34.0906,34.0227,34.0906,62800.0
2014-08-13 10:00:00,40.17,40.17,40.1,40.15,192500.0,34.0906,34.0906,34.0312,34.0736,192500.0
2014-08-13 10:05:00,40.15,40.17,40.09,40.12,262700.0,34.0736,34.0906,34.0227,34.0482,262700.0
2014-08-13 10:10:00,40.11,40.11,40.04,40.05,140700.0,34.0397,34.0397,33.9803,33.9888,140700.0
2014-08-13 10:15:00,40.05,40.09,40.03,40.08,75700.0,33.9888,34.0227,33.9718,34.0142,75700.0
2014-08-13 10:20:00,40.08,40.1,40.06,40.08,52200.0,34.0142,34.0312,33.9973,34.0142,52200.0
2014-08-13 10:25:00,40.08,40.13,40.06,40.1,54400.0,34.0142,34.0567,33.9973,34.0312,54400.0
2014-08-13 10:30:00,40.11,40.12,40.09,40.11,71500.0,34.0397,34.0482,34.0227,34.0397,71500.0
2014-08-13 10:35:00,40.1,40.14,40.09,40.13,73400.0,34.0312,34.0652,34.0227,34.0567,73400.0
2014-08-13 10:40:00,40.13,40.15,40.09,40.1,119600.0,34.0567,34.0736,34.0227,34.0312,119600.0
2014-08-13 10:45:00,40.1,40.12,40.07,40.11,123700.0,34.0312,34.0482,34.0058,34.0397,123700.0
2014-08-13 10:50:00,40.11,40.13,40.06,40.07,127500.0,34.0397,34.0567,33.9973,34.0058,127500.0
2014-08-13 10:55:00,40.07,40.13,40.05,40.13,80600.0,34.0058,34.0567,33.9888,34.0567,80600.0
2014-08-13 11:00:00,40.13,40.17,40.11,40.16,89000.0,34.0567,34.0906,34.0397,34.0821,89000.0
2014-08-13 11:05:00,40.16,40.21,40.16,40.21,89800.0,34.0821,34.1246,34.0821,34.1246,89800.0
2014-08-13 11:10:00,40.22,40.26,40.22,40.24,145200.0,34.1331,34.167,34.1331,34.15,145200.0
2014-08-13 11:15:00,40.25,40.26,40.23,40.25,60200.0,34.1585,34.167,34.1415,34.1585,60200.0
2014-08-13 11:20:00,40.25,40.26,40.22,40.24,63400.0,34.1585,34.167,34.1331,34.15,63400.0
2014-08-13 11:25:00,40.24,40.27,40.23,40.25,92900.0,34.15,34.1755,34.1415,34.1585,92900.0
2014-08-13 11:30:00,40.25,40.26,40.23,40.26,121600.0,34.1585,34.167,34.1415,34.167,121600.0
2014-08-13 11:35:00,40.26,40.26,40.21,40.21,126700.0,34.167,34.167,34.1246,34.1246,126700.0
2014-08-13 11:40:00,40.22,40.25,40.21,40.23,65300.0,34.1331,34.1585,34.1246,34.1415,65300.0
2014-08-13 11:45:00,40.24,40.24,40.21,40.23,53300.0,34.15,34.15,34.1246,34.1415,53300.0
2014-08-13 11:50:00,40.23,40.24,40.21,40.23,54200.0,34.1415,34.15,34.1246,34.1415,54200.0
2014-08-13 11:55:00,40.23,40.24,40.15,40.2,161900.0,34.1415,34.15,34.0736,34.1161,161900.0
2014-08-13 12:00:00,40.2,40.21,40.13,40.17,228400.0,34.1161,34.1246,34.0567,34.0906,228400.0
2014-08-13 12:05:00,40.17,40.18,40.15,40.15,84400.0,34.0906,34.0991,34.0736,34.0736,84400.0
2014-08-13 12:10:00,40.16,40.21,40.16,40.2,56900.0,34.0821,34.1246,34.0821,34.1161,56900.0
2014-08-13 12:15:00,40.2,40.21,40.18,40.19,40400.0,34.1161,34.1246,34.0991,34.1076,40400.0
2014-08-13 12:20:00,40.19,40.21,40.17,40.19,43300.0,34.1076,34.1246,34.0906,34.1076,43300.0
2014-08-13 12:25:00,40.19,40.22,40.15,40.22,90800.0,34.1076,34.1331,34.0736,34.1331,90800.0
2014-08-13 12:30:00,40.22,40.23,40.19,40.22,56600.0,34.1331,34.1415,34.1076,34.1331,56600.0
2014-08-13 12:35:00,40.23,40.23,40.18,40.19,40500.0,34.1415,34.1415,34.0991,34.1076,40500.0
2014-08-13 12:40:00,40.19,40.2,40.17,40.2,40400.0,34.1076,34.1161,34.0906,34.1161,40400.0
2014-08-13 12:45:00,40.21,40.23,40.2,40.23,63000.0,34.1246,34.1415,34.1161,34.1415,63000.0
2014-08-13 12:50:00,40.23,40.24,40.2,40.2,60900.0,34.1415,34.15,34.1161,34.1161,60900.0
2014-08-13 12:55:00,40.2,40.22,40.18,40.19,68300.0,34.1161,34.1331,34.0991,34.1076,68300.0
2014-08-13 13:00:00,40.18,40.21,40.18,40.21,40200.0,34.0991,34.1246,34.0991,34.1246,40200.0
2014-08-13 13:05:00,40.21,40.23,40.2,40.21,35200.0,34.1246,34.1415,34.1161,34.1246,35200.0
2014-08-13 13:10:00,40.21,40.21,40.15,40.17,261100.0,34.1246,34.1246,34.0736,34.0906,261100.0
2014-08-13 13:15:00,40.18,40.23,40.18,40.21,57200.0,34.0991,34.1415,34.0991,34.1246,57200.0
2014-08-13 13:20:00,40.21,40.23,40.2,40.2,75800.0,34.1246,34.1415,34.1161,34.1161,75800.0
2014-08-13 13:25:00,40.2,40.23,40.2,40.21,87700.0,34.1161,34.1415,34.1161,34.1246,87700.0
2014-08-13 13:30:00,40.22,40.23,40.21,40.23,39100.0,34.1331,34.1415,34.1246,34.1415,39100.0
2014-08-13 13:35:00,40.23,40.26,40.23,40.25,139900.0,34.1415,34.167,34.1415,34.1585,139900.0
2014-08-13 13:40:00,40.25,40.25,40.2,40.23,153900.0,34.1585,34.1585,34.1161,34.1415,153900.0
2014-08-13 13:45:00,40.23,40.26,40.23,40.24,133300.0,34.1415,34.167,34.1415,34.15,133300.0
2014-08-13 13:50:00,40.25,40.25,40.21,40.24,150000.0,34.1585,34.1585,34.1246,34.15,150000.0
2014-08-13 13:55:00,40.24,40.25,40.22,40.25,107900.0,34.15,34.1585,34.1331,34.1585,107900.0
2014-08-13 14:00:00,40.25,40.26,40.23,40.23,83000.0,34.1585,34.167,34.1415,34.1415,83000.0
2014-08-13 14:05:00,40.24,40.24,40.21,40.23,141400.0,34.15,34.15,34.1246,34.1415,141400.0
2014-08-13 14:10:00,40.23,40.23,40.21,40.22,61900.0,34.1415,34.1415,34.1246,34.1331,61900.0
2014-08-13 14:15:00,40.22,40.23,40.12,40.13,336100.0,34.1331,34.1415,34.0482,34.0567,336100.0
2014-08-13 14:20:00,40.13,40.13,40.07,40.1,166200.0,34.0567,34.0567,34.0058,34.0312,166200.0
2014-08-13 14:25:00,40.11,40.12,40.09,40.1,114100.0,34.0397,34.0482,34.0227,34.0312,114100.0
2014-08-13 14:30:00,40.11,40.17,40.1,40.17,115000.0,34.0397,34.0906,34.0312,34.0906,115000.0
2014-08-13 14:35:00,40.17,40.24,40.17,40.22,99300.0,34.0906,34.15,34.0906,34.1331,99300.0
2014-08-13 14:40:00,40.22,40.24,40.22,40.23,60400.0,34.1331,34.15,34.1331,34.1415,60400.0
2014-08-13 14:45:00,40.24,40.24,40.21,40.22,105300.0,34.15,34.15,34.1246,34.1331,105300.0
2014-08-13 14:50:00,40.22,40.23,40.21,40.22,94400.0,34.1331,34.1415,34.1246,34.1331,94400.0
2014-08-13 14:55:00,40.22,40.23,40.19,40.21,75000.0,34.1331,34.1415,34.1076,34.1246,75000.0
2014-08-13 15:00:00,40.2,40.22,40.18,40.21,58200.0,34.1161,34.1331,34.0991,34.1246,58200.0
2014-08-13 15:05:00,40.2,40.2,40.16,40.17,94100.0,34.1161,34.1161,34.0821,34.0906,94100.0
2014-08-13 15:10:00,40.17,40.2,40.16,40.19,76800.0,34.0906,34.1161,34.0821,34.1076,76800.0
2014-08-13 15:15:00,40.19,40.22,40.18,40.21,76500.0,34.1076,34.1331,34.0991,34.1246,76500.0
2014-08-13 15:20:00,40.21,40.23,40.2,40.23,82500.0,34.1246,34.1415,34.1161,34.1415,82500.0
2014-08-13 15:25:00,40.23,40.24,40.22,40.24,93600.0,34.1415,34.15,34.1331,34.15,93600.0
2014-08-13 15:30:00,40.24,40.24,40.22,40.23,123200.0,34.15,34.15,34.1331,34.1415,123200.0
2014-08-13 15:35:00,40.23,40.24,40.21,40.21,201300.0,34.1415,34.15,34.1246,34.1246,201300.0
2014-08-13 15:40:00,40.21,40.25,40.21,40.25,161700.0,34.1246,34.1585,34.1246,34.1585,161700.0
2014-08-13 15:45:00,40.25,40.26,40.23,40.25,237000.0,34.1585,34.167,34.1415,34.1585,237000.0
2014-08-13 15:50:00,40.25,40.26,40.23,40.23,350700.0,34.1585,34.167,34.1415,34.1415,350700.0
2014-08-13 15:55:00,40.23,40.24,40.21,40.23,522800.0,34.1415,34.15,34.1246,34.1415,522800.0
2014-08-14 09:30:00,40.29,40.4,40.25,40.25,190500.0,34.1925,34.2858,34.1585,34.1585,190500.0
2014-08-14 09:35:00,40.26,40.3,40.15,40.16,141800.0,34.167,34.2009,34.0736,34.0821,141800.0
2014-08-14 09:40:00,40.17,40.21,40.04,40.04,204700.0,34.0906,34.1246,33.9803,33.9803,204700.0
2014-08-14 09:45:00,40.05,40.19,40.0,40.14,269500.0,33.9888,34.1076,33.9463,34.0652,269500.0
2014-08-14 09:50:00,40.15,40.17,40.09,40.14,150200.0,34.0736,34.0906,34.0227,34.0652,150200.0
2014-08-14 09:55:00,40.15,40.21,40.14,40.21,113700.0,34.0736,34.1246,34.0652,34.1246,113700.0
2014-08-14 10:00:00,40.21,40.23,40.2,40.23,300700.0,34.1246,34.1415,34.1161,34.1415,300700.0
2014-08-14 10:05:00,40.23,40.23,40.11,40.14,99300.0,34.1415,34.1415,34.0397,34.0652,99300.0
2014-08-14 10:10:00,40.14,40.18,40.14,40.15,74100.0,34.0652,34.0991,34.0652,34.0736,74100.0
2014-08-14 10:15:00,40.15,40.17,40.13,40.14,61100.0,34.0736,34.0906,34.0567,34.0652,61100.0
2014-08-14 10:20:00,40.14,40.18,40.14,40.14,76600.0,34.0652,34.0991,34.0652,34.0652,76600.0
2014-08-14 10:25:00,40.15,40.19,40.15,40.18,61700.0,34.0736,34.1076,34.0736,34.0991,61700.0
2014-08-14 10:30:00,40.19,40.22,40.19,40.21,41900.0,34.1076,34.1331,34.1076,34.1246,41900.0
2014-08-14 10:35:00,40.22,40.22,40.15,40.16,73100.0,34.1331,34.1331,34.0736,34.0821,73100.0
2014-08-14 10:40:00,40.16,40.22,40.16,40.17,125100.0,34.0821,34.1331,34.0821,34.0906,125100.0
2014-08-14 10:45:00,40.17,40.17,40.13,40.13,48900.0,34.0906,34.0906,34.0567,34.0567,48900.0
2014-08-14 10:50:00,40.14,40.14,40.07,40.08,79400.0,34.0652,34.0652,34.0058,34.0142,79400.0
2014-08-14 10:55:00,40.08,40.11,40.06,40.07,95800.0,34.0142,34.0397,33.9973,34.0058,95800.0
2014-08-14 11:00:00,40.07,40.08,40.04,40.06,104200.0,34.0058,34.0142,33.9803,33.9973,104200.0
2014-08-14 11:05:00,40.06,40.08,40.02,40.02,133900.0,33.9973,34.0142,33.9633,33.9633,133900.0
2014-08-14 11:10:00,40.02,40.04,39.98,39.99,153800.0,33.9633,33.9803,33.9294,33.9379,153800.0
2014-08-14 11:15:00,40.0,40.04,39.99,40.03,72300.0,33.9463,33.9803,33.9379,33.9718,72300.0
2014-08-14 11:20:00,40.04,40.06,40.03,40.03,114000.0,33.9803,33.9973,33.9718,33.9718,114000.0
2014-08-14 11:25:00,40.03,40.06,40.01,40.06,54100.0,33.9718,33.9973,33.9548,33.9973,54100.0
2014-08-14 11:30:00,40.06,40.09,40.03,40.03,82300.0,33.9973,34.0227,33.9718,33.9718,82300.0
2014-08-14 11:35:00,40.03,40.06,40.01,40.05,90000.0,33.9718,33.9973,33.9548,33.9888,90000.0
2014-08-14 11:40:00,40.06,40.09,40.05,40.09,43200.0,33.9973,34.0227,33.9888,34.0227,43200.0
2014-08-14 11:45:00,40.09,40.13,40.09,40.13,44500.0,34.0227,34.0567,34.0227,34.0567,44500.0
2014-08-14 11:50:00,40.13,40.14,40.11,40.11,60000.0,34.0567,34.0652,34.0397,34.0397,60000.0
2014-08-14 11:55:00,40.11,40.19,40.1,40.18,64700.0,34.0397,34.1076,34.0312,34.0991,64700.0
2014-08-14 12:00:00,40.17,40.18,40.14,40.14,40500.0,34.0906,34.0991,34.0652,34.0652,40500.0
2014-08-14 12:05:00,40.14,40.15,40.14,40.15,22600.0,34.0652,34.0736,34.0652,34.0736,22600.0
2014-08-14 12:10:00,40.15,40.15,40.09,40.09,60700.0,34.0736,34.0736,34.0227,34.0227,60700.0
2014-08-14 12:15:00,40.09,40.1,40.09,40.1,36700.0,34.0227,34.0312,34.0227,34.0312,36700.0
2014-08-14 12:20:00,40.09,40.12,40.09,40.11,67300.0,34.0227,34.0482,34.0227,34.0397,67300.0
2014-08-14 12:25:00,40.11,40.13,40.09,40.11,59900.0,34.0397,34.0567,34.0227,34.0397,59900.0
2014-08-14 12:30:00,40.1,40.12,40.09,40.09,35500.0,34.0312,34.0482,34.0227,34.0227,35500.0
2014-08-14 12:35:00,40.09,40.1,40.09,40.09,28200.0,34.0227,34.0312,34.0227,34.0227,28200.0
2014-08-14 12:40:00,40.09,40.11,40.09,40.1,59100.0,34.0227,34.0397,34.0227,34.0312,59100.0
2014-08-14 12:45:00,40.1,40.14,40.09,40.14,50100.0,34.0312,34.0652,34.0227,34.0652,50100.0
2014-08-14 12:50:00,40.14,40.19,40.14,40.16,54500.0,34.0652,34.1076,34.0652,34.0821,54500.0
2014-08-14 12:55:00,40.16,40.16,40.14,40.14,25200.0,34.0821,34.0821,34.0652,34.0652,25200.0
2014-08-14 13:00:00,40.15,40.17,40.14,40.16,46600.0,34.0736,34.0906,34.0652,34.0821,46600.0
2014-08-14 13:05:00,40.16,40.19,40.16,40.18,23900.0,34.0821,34.1076,34.0821,34.0991,23900.0
2014-08-14 13:10:00,40.19,40.25,40.19,40.25,116300.0,34.1076,34.1585,34.1076,34.1585,116300.0
2014-08-14 13:15:00,40.24,40.27,40.23,40.24,80600.0,34.15,34.1755,34.1415,34.15,80600.0
2014-08-14 13:20:00,40.24,40.25,40.2,40.23,51500.0,34.15,34.1585,34.1161,34.1415,51500.0
2014-08-14 13:25:00,40.23,40.25,40.21,40.23,39900.0,34.1415,34.1585,34.1246,34.1415,39900.0
2014-08-14 13:30:00,40.23,40.25,40.22,40.25,34300.0,34.1415,34.1585,34.1331,34.1585,34300.0
2014-08-14 13:35:00,40.25,40.25,40.21,40.21,32000.0,34.1585,34.1585,34.1246,34.1246,32000.0
2014-08-14 13:40:00,40.21,40.25,40.21,40.23,51800.0,34.1246,34.1585,34.1246,34.1415,51800.0
2014-08-14 13:45:00,40.24,40.25,40.23,40.25,38300.0,34.15,34.1585,34.1415,34.1585,38300.0
2014-08-14 13:50:00,40.25,40.25,40.23,40.25,63800.0,34.1585,34.1585,34.1415,34.1585,63800.0
2014-08-14 13:55:00,40.25,40.25,40.2,40.23,84000.0,34.1585,34.1585,34.1161,34.1415,84000.0
2014-08-14 14:00:00,40.23,40.25,40.22,40.22,59600.0,34.1415,34.1585,34.1331,34.1331,59600.0
2014-08-14 14:05:00,40.23,40.26,40.22,40.24,72000.0,34.1415,34.167,34.1331,34.15,72000.0
2014-08-14 14:10:00,40.25,40.25,40.22,40.22,79700.0,34.1585,34.1585,34.1331,34.1331,79700.0
2014-08-14 14:15:00,40.21,40.23,40.18,40.18,230500.0,34.1246,34.1415,34.0991,34.0991,230500.0
2014-08-14 14:20:00,40.19,40.22,40.17,40.19,275500.0,34.1076,34.1331,34.0906,34.1076,275500.0
2014-08-14 14:25:00,40.19,40.2,40.18,40.2,92900.0,34.1076,34.1161,34.0991,34.1161,92900.0
2014-08-14 14:30:00,40.21,40.22,40.19,40.2,129800.0,34.1246,34.1331,34.1076,34.1161,129800.0
2014-08-14 14:35:00,40.2,40.23,40.19,40.21,132300.0,34.1161,34.1415,34.1076,34.1246,132300.0
2014-08-14 14:40:00,40.21,40.24,40.2,40.21,83000.0,34.1246,34.15,34.1161,34.1246,83000.0
2014-08-14 14:45:00,40.21,40.24,40.19,40.21,178400.0,34.1246,34.15,34.1076,34.1246,178400.0
2014-08-14 14:50:00,40.21,40.23,40.2,40.21,320100.0,34.1246,34.1415,34.1161,34.1246,320100.0
2014-08-14 14:55:00,40.21,40.25,40.19,40.25,66300.0,34.1246,34.1585,34.1076,34.1585,66300.0
2014-08-14 15:00:00,40.25,40.25,40.2,40.21,149500.0,34.1585,34.1585,34.1161,34.1246,149500.0
2014-08-14 15:05:00,40.2,40.23,40.2,40.22,73700.0,34.1161,34.1415,34.1161,34.1331,73700.0
2014-08-14 15:10:00,40.23,40.25,40.22,40.25,44600.0,34.1415,34.1585,34.1331,34.1585,44600.0
2014-08-14 15:15:00,40.25,40.25,40.24,40.25,157900.0,34.1585,34.1585,34.15,34.1585,157900.0
2014-08-14 15:20:00,40.25,40.25,40.22,40.23,202100.0,34.1585,34.1585,34.1331,34.1415,202100.0
2014-08-14 15:25:00,40.23,40.25,40.21,40.25,153000.0,34.1415,34.1585,34.1246,34.1585,153000.0
2014-08-14 15:30:00,40.25,40.28,40.23,40.23,185200.0,34.1585,34.184,34.1415,34.1415,185200.0
2014-08-14 15:35:00,40.24,40.26,40.23,40.26,271300.0,34.15,34.167,34.1415,34.167,271300.0
2014-08-14 15:40:00,40.26,40.26,40.22,40.22,183700.0,34.167,34.167,34.1331,34.1331,183700.0
2014-08-14 15:45:00,40.23,40.23,40.2,40.2,240800.0,34.1415,34.1415,34.1161,34.1161,240800.0
2014-08-14 15:50:00,40.21,40.22,40.2,40.22,305400.0,34.1246,34.1331,34.1161,34.1331,305400.0
2014-08-14 15:55:00,40.22,40.26,40.21,40.23,628300.0,34.1331,34.167,34.1246,34.1415,628300.0
2014-08-15 09:30:00,40.24,40.33,40.13,40.23,1297400.0,34.15,34.2264,34.0567,34.1415,1297400.0
2014-08-15 09:35:00,40.23,40.36,40.21,40.33,142500.0,34.1415,34.2519,34.1246,34.2264,142500.0
2014-08-15 09:40:00,40.32,40.4,40.28,40.32,142500.0,34.2179,34.2858,34.184,34.2179,142500.0
2014-08-15 09:45:00,40.33,40.39,40.32,40.37,147200.0,34.2264,34.2773,34.2179,34.2604,147200.0
2014-08-15 09:50:00,40.37,40.44,40.36,40.44,248900.0,34.2604,34.3198,34.2519,34.3198,248900.0
2014-08-15 09:55:00,40.43,40.47,40.4,40.46,139400.0,34.3113,34.3452,34.2858,34.3367,139400.0
2014-08-15 10:00:00,40.46,40.5,40.45,40.48,172700.0,34.3367,34.3707,34.3282,34.3537,172700.0
2014-08-15 10:05:00,40.48,40.52,40.47,40.48,233700.0,34.3537,34.3877,34.3452,34.3537,233700.0
2014-08-15 10:10:00,40.49,40.51,40.46,40.48,152400.0,34.3622,34.3792,34.3367,34.3537,152400.0
2014-08-15 10:15:00,40.48,40.49,40.44,40.48,220500.0,34.3537,34.3622,34.3198,34.3537,220500.0
2014-08-15 10:20:00,40.49,40.52,40.47,40.51,120800.0,34.3622,34.3877,34.3452,34.3792,120800.0
2014-08-15 10:25:00,40.52,40.55,40.49,40.54,156500.0,34.3877,34.4131,34.3622,34.4046,156500.0
2014-08-15 10:30:00,40.55,40.59,40.54,40.57,140300.0,34.4131,34.4471,34.4046,34.4301,140300.0
2014-08-15 10:35:00,40.57,40.59,40.55,40.57,109000.0,34.4301,34.4471,34.4131,34.4301,109000.0
2014-08-15 10:40:00,40.58,40.59,40.45,40.46,243900.0,34.4386,34.4471,34.3282,34.3367,243900.0
2014-08-15 10:45:00,40.47,40.47,40.36,40.41,184500.0,34.3452,34.3452,34.2519,34.2943,184500.0
2014-08-15 10:50:00,40.4,40.42,40.25,40.29,288900.0,34.2858,34.3028,34.1585,34.1925,288900.0
2014-08-15 10:55:00,40.29,40.33,40.16,40.31,367800.0,34.1925,34.2264,34.0821,34.2094,367800.0
2014-08-15 11:00:00,40.31,40.36,40.27,40.29,198900.0,34.2094,34.2519,34.1755,34.1925,198900.0
2014-08-15 11:05:00,40.3,40.32,40.24,40.3,137500.0,34.2009,34.2179,34.15,34.2009,137500.0
2014-08-15 11:10:00,40.3,40.38,40.27,40.32,143100.0,34.2009,34.2688,34.1755,34.2179,143100.0
2014-08-15 11:15:00,40.32,40.37,40.27,40.27,113400.0,34.2179,34.2604,34.1755,34.1755,113400.0
2014-08-15 11:20:00,40.27,40.27,40.19,40.2,122800.0,34.1755,34.1755,34.1076,34.1161,122800.0
2014-08-15 11:25:00,40.21,40.23,40.15,40.17,124400.0,34.1246,34.1415,34.0736,34.0906,124400.0
2014-08-15 11:30:00,40.16,40.18,40.12,40.14,88100.0,34.0821,34.0991,34.0482,34.0652,88100.0
2014-08-15 11:35:00,40.15,40.23,40.14,40.23,98300.0,34.0736,34.1415,34.0652,34.1415,98300.0
2014-08-15 11:40:00,40.23,40.27,40.2,40.25,85400.0,34.1415,34.1755,34.1161,34.1585,85400.0
2014-08-15 11:45:00,40.25,40.25,40.16,40.18,57900.0,34.1585,34.1585,34.0821,34.0991,57900.0
2014-08-15 11:50:00,40.18,40.18,40.02,40.02,169500.0,34.0991,34.0991,33.9633,33.9633,169500.0
2014-08-15 11:55:00,40.03,40.06,39.98,40.05,93400.0,33.9718,33.9973,33.9294,33.9888,93400.0
2014-08-15 12:00:00,40.05,40.07,39.99,40.06,91900.0,33.9888,34.0058,33.9379,33.9973,91900.0
2014-08-15 12:05:00,40.07,40.1,40.03,40.09,84000.0,34.0058,34.0312,33.9718,34.0227,84000.0
2014-08-15 12:10:00,40.09,40.11,40.05,40.06,102300.0,34.0227,34.0397,33.9888,33.9973,102300.0
2014-08-15 12:15:00,40.06,40.09,40.01,40.07,91100.0,33.9973,34.0227,33.9548,34.0058,91100.0
2014-08-15 12:20:00,40.07,40.09,40.01,40.08,60100.0,34.0058,34.0227,33.9548,34.0142,60100.0
2014-08-15 12:25:00,40.09,40.16,40.08,40.15,95900.0,34.0227,34.0821,34.0142,34.0736,95900.0
2014-08-15 12:30:00,40.15,40.15,40.08,40.11,63900.0,34.0736,34.0736,34.0142,34.0397,63900.0
2014-08-15 12:35:00,40.11,40.19,40.09,40.18,85000.0,34.0397,34.1076,34.0227,34.0991,85000.0
2014-08-15 12:40:00,40.18,40.24,40.17,40.24,77500.0,34.0991,34.15,34.0906,34.15,77500.0
2014-08-15 12:45:00,40.23,40.24,40.18,40.2,93000.0,34.1415,34.15,34.0991,34.1161,93000.0
2014-08-15 12:50:00,40.2,40.22,40.16,40.21,56500.0,34.1161,34.1331,34.0821,34.1246,56500.0
2014-08-15 12:55:00,40.22,40.25,40.21,40.23,63900.0,34.1331,34.1585,34.1246,34.1415,63900.0
2014-08-15 13:00:00,40.23,40.23,40.16,40.17,61100.0,34.1415,34.1415,34.0821,34.0906,61100.0
2014-08-15 13:05:00,40.18,40.24,40.17,40.22,68000.0,34.0991,34.15,34.0906,34.1331,68000.0
2014-08-15 13:10:00,40.23,40.25,40.23,40.25,58400.0,34.1415,34.1585,34.1415,34.1585,58400.0
2014-08-15 13:15:00,40.25,40.27,40.22,40.23,71200.0,34.1585,34.1755,34.1331,34.1415,71200.0
2014-08-15 13:20:00,40.23,40.25,40.19,40.23,76100.0,34.1415,34.1585,34.1076,34.1415,76100.0
2014-08-15 13:25:00,40.23,40.28,40.23,40.27,101600.0,34.1415,34.184,34.1415,34.1755,101600.0
2014-08-15 13:30:00,40.28,40.28,40.26,40.27,83600.0,34.184,34.184,34.167,34.1755,83600.0
2014-08-15 13:35:00,40.27,40.27,40.22,40.23,50700.0,34.1755,34.1755,34.1331,34.1415,50700.0
2014-08-15 13:40:00,40.23,40.29,40.23,40.28,65900.0,34.1415,34.1925,34.1415,34.184,65900.0
2014-08-15 13:45:00,40.27,40.29,40.24,40.25,44800.0,34.1755,34.1925,34.15,34.1585,44800.0
2014-08-15 13:50:00,40.25,40.25,40.19,40.21,75900.0,34.1585,34.1585,34.1076,34.1246,75900.0
2014-08-15 13:55:00,40.21,40.22,40.16,40.22,69600.0,34.1246,34.1331,34.0821,34.1331,69600.0
2014-08-15 14:00:00,40.21,40.25,40.18,40.19,60500.0,34.1246,34.1585,34.0991,34.1076,60500.0
2014-08-15 14:05:00,40.2,40.24,40.2,40.21,59600.0,34.1161,34.15,34.1161,34.1246,59600.0
2014-08-15 14:10:00,40.21,40.24,40.19,40.23,88200.0,34.1246,34.15,34.1076,34.1415,88200.0
2014-08-15 14:15:00,40.22,40.24,40.21,40.23,60200.0,34.1331,34.15,34.1246,34.1415,60200.0
2014-08-15 14:20:00,40.22,40.29,40.22,40.29,83700.0,34.1331,34.1925,34.1331,34.1925,83700.0
2014-08-15 14:25:00,40.29,40.35,40.28,40.33,90000.0,34.1925,34.2434,34.184,34.2264,90000.0
2014-08-15 14:30:00,40.33,40.36,40.29,40.29,66300.0,34.2264,34.2519,34.1925,34.1925,66300.0
2014-08-15 14:35:00,40.3,40.35,40.3,40.32,93600.0,34.2009,34.2434,34.2009,34.2179,93600.0
2014-08-15 14:40:00,40.33,40.4,40.32,40.37,94600.0,34.2264,34.2858,34.2179,34.2604,94600.0
2014-08-15 14:45:00,40.37,40.39,40.36,40.37,61000.0,34.2604,34.2773,34.2519,34.2604,61000.0
2014-08-15 14:50:00,40.37,40.37,40.33,40.34,351800.0,34.2604,34.2604,34.2264,34.2349,351800.0
2014-08-15 14:55:00,40.34,40.35,40.29,40.3,223200.0,34.2349,34.2434,34.1925,34.2009,223200.0
2014-08-15 15:00:00,40.3,40.31,40.27,40.27,124200.0,34.2009,34.2094,34.1755,34.1755,124200.0
2014-08-15 15:05:00,40.28,40.3,40.26,40.27,138000.0,34.184,34.2009,34.167,34.1755,138000.0
2014-08-15 15:10:00,40.27,40.28,40.23,40.24,91700.0,34.1755,34.184,34.1415,34.15,91700.0
2014-08-15 15:15:00,40.24,40.26,40.22,40.24,210300.0,34.15,34.167,34.1331,34.15,210300.0
2014-08-15 15:20:00,40.23,40.24,40.19,40.21,115300.0,34.1415,34.15,34.1076,34.1246,115300.0
2014-08-15 15:25:00,40.21,40.23,40.2,40.23,98300.0,34.1246,34.1415,34.1161,34.1415,98300.0
2014-08-15 15:30:00,40.23,40.29,40.21,40.29,141200.0,34.1415,34.1925,34.1246,34.1925,141200.0
2014-08-15 15:35:00,40.29,40.32,40.27,40.27,126800.0,34.1925,34.2179,34.1755,34.1755,126800.0
2014-08-15 15:40:00,40.28,40.3,40.26,40.27,144400.0,34.184,34.2009,34.167,34.1755,144400.0
2014-08-15 15:45:00,40.27,40.28,40.24,40.26,299500.0,34.1755,34.184,34.15,34.167,299500.0
2014-08-15 15:50:00,40.27,40.31,40.26,40.3,313200.0,34.1755,34.2094,34.167,34.2009,313200.0
2014-08-15 15:55:00,40.3,40.31,40.27,40.29,674500.0,34.2009,34.2094,34.1755,34.1925,674500.0
2014-08-18 09:30:00,40.45,40.62,40.4,40.62,236900.0,34.3282,34.4725,34.2858,34.4725,236900.0
2014-08-18 09:35:00,40.61,40.72,40.61,40.71,100600.0,34.464,34.5574,34.464,34.5489,100600.0
2014-08-18 09:40:00,40.71,40.74,40.7,40.74,88200.0,34.5489,34.5744,34.5404,34.5744,88200.0
2014-08-18 09:45:00,40.73,40.73,40.66,40.66,81000.0,34.5659,34.5659,34.5065,34.5065,81000.0
2014-08-18 09:50:00,40.67,40.73,40.67,40.73,78400.0,34.5149,34.5659,34.5149,34.5659,78400.0
2014-08-18 09:55:00,40.73,40.74,40.69,40.72,75000.0,34.5659,34.5744,34.5319,34.5574,75000.0
2014-08-18 10:00:00,40.72,40.77,40.72,40.76,93600.0,34.5574,34.5998,34.5574,34.5913,93600.0
2014-08-18 10:05:00,40.77,40.77,40.69,40.69,106600.0,34.5998,34.5998,34.5319,34.5319,106600.0
2014-08-18 10:10:00,40.69,40.7,40.65,40.69,109800.0,34.5319,34.5404,34.498,34.5319,109800.0
2014-08-18 10:15:00,40.69,40.71,40.64,40.64,83800.0,34.5319,34.5489,34.4895,34.4895,83800.0
2014-08-18 10:20:00,40.64,40.65,40.6,40.6,78200.0,34.4895,34.498,34.4555,34.4555,78200.0
2014-08-18 10:25:00,40.6,40.63,40.59,40.6,89800.0,34.4555,34.481,34.4471,34.4555,89800.0
2014-08-18 10:30:00,40.61,40.62,40.57,40.57,85300.0,34.464,34.4725,34.4301,34.4301,85300.0
2014-08-18 10:35:00,40.57,40.6,40.55,40.59,83900.0,34.4301,34.4555,34.4131,34.4471,83900.0
2014-08-18 10:40:00,40.59,40.61,40.59,40.6,84200.0,34.4471,34.464,34.4471,34.4555,84200.0
2014-08-18 10:45:00,40.61,40.63,40.59,40.6,87500.0,34.464,34.481,34.4471,34.4555,87500.0
2014-08-18 10:50:00,40.6,40.62,40.58,40.59,82600.0,34.4555,34.4725,34.4386,34.4471,82600.0
2014-08-18 10:55:00,40.58,40.63,40.58,40.62,63300.0,34.4386,34.481,34.4386,34.4725,63300.0
2014-08-18 11:00:00,40.62,40.64,40.61,40.61,44200.0,34.4725,34.4895,34.464,34.464,44200.0
2014-08-18 11:05:00,40.61,40.64,40.6,40.63,60800.0,34.464,34.4895,34.4555,34.481,60800.0
2014-08-18 11:10:00,40.63,40.65,40.62,40.64,72000.0,34.481,34.498,34.4725,34.4895,72000.0
2014-08-18 11:15:00,40.64,40.64,40.61,40.61,51300.0,34.4895,34.4895,34.464,34.464,51300.0
2014-08-18 11:20:00,40.61,40.62,40.58,40.59,71500.0,34.464,34.4725,34.4386,34.4471,71500.0
2014-08-18 11:25:00,40.6,40.65,40.6,40.61,112000.0,34.4555,34.498,34.4555,34.464,112000.0
2014-08-18 11:30:00,40.62,40.67,40.62,40.65,126900.0,34.4725,34.5149,34.4725,34.498,126900.0
2014-08-18 11:35:00,40.65,40.7,40.65,40.7,65100.0,34.498,34.5404,34.498,34.5404,65100.0
2014-08-18 11:40:00,40.69,40.7,40.64,40.66,69500.0,34.5319,34.5404,34.4895,34.5065,69500.0
2014-08-18 11:45:00,40.65,40.68,40.64,40.66,43300.0,34.498,34.5234,34.4895,34.5065,43300.0
2014-08-18 11:50:00,40.67,40.67,40.63,40.66,82800.0,34.5149,34.5149,34.481,34.5065,82800.0
2014-08-18 11:55:00,40.66,40.68,40.65,40.66,39500.0,34.5065,34.5234,34.498,34.5065,39500.0
2014-08-18 12:00:00,40.66,40.7,40.65,40.65,72700.0,34.5065,34.5404,34.498,34.498,72700.0
2014-08-18 12:05:00,40.66,40.7,40.66,40.67,50100.0,34.5065,34.5404,34.5065,34.5149,50100.0
2014-08-18 12:10:00,40.68,40.68,40.66,40.67,55600.0,34.5234,34.5234,34.5065,34.5149,55600.0
2014-08-18 12:15:00,40.66,40.69,40.66,40.69,45800.0,34.5065,34.5319,34.5065,34.5319,45800.0
2014-08-18 12:20:00,40.68,40.68,40.66,40.67,19700.0,34.5234,34.5234,34.5065,34.5149,19700.0
2014-08-18 12:25:00,40.66,40.68,40.64,40.65,68200.0,34.5065,34.5234,34.4895,34.498,68200.0
2014-08-18 12:30:00,40.66,40.66,40.63,40.64,58300.0,34.5065,34.5065,34.481,34.4895,58300.0
2014-08-18 12:35:00,40.65,40.68,40.64,40.64,44000.0,34.498,34.5234,34.4895,34.4895,44000.0
2014-08-18 12:40:00,40.65,40.66,40.64,40.65,38500.0,34.498,34.5065,34.4895,34.498,38500.0
2014-08-18 12:45:00,40.65,40.66,40.64,40.64,32700.0,34.498,34.5065,34.4895,34.4895,32700.0
2014-08-18 12:50:00,40.63,40.68,40.63,40.66,53300.0,34.481,34.5234,34.481,34.5065,53300.0
2014-08-18 12:55:00,40.67,40.68,40.66,40.66,37000.0,34.5149,34.5234,34.5065,34.5065,37000.0
2014-08-18 13:00:00,40.66,40.68,40.65,40.65,65800.0,34.5065,34.5234,34.498,34.498,65800.0
2014-08-18 13:05:00,40.64,40.66,40.63,40.64,68800.0,34.4895,34.5065,34.481,34.4895,68800.0
2014-08-18 13:10:00,40.65,40.65,40.62,40.64,33500.0,34.498,34.498,34.4725,34.4895,33500.0
2014-08-18 13:15:00,40.63,40.64,40.61,40.64,40800.0,34.481,34.4895,34.464,34.4895,40800.0
2014-08-18 13:20:00,40.63,40.65,40.63,40.65,29100.0,34.481,34.498,34.481,34.498,29100.0
2014-08-18 13:25:00,40.65,40.66,40.63,40.64,46500.0,34.498,34.5065,34.481,34.4895,46500.0
2014-08-18 13:30:00,40.63,40.67,40.63,40.66,38900.0,34.481,34.5149,34.481,34.5065,38900.0
2014-08-18 13:35:00,40.66,40.67,40.65,40.65,29000.0,34.5065,34.5149,34.498,34.498,29000.0
2014-08-18 13:40:00,40.65,40.66,40.64,40.65,56600.0,34.498,34.5065,34.4895,34.498,56600.0
2014-08-18 13:45:00,40.65,40.65,40.64,40.65,23900.0,34.498,34.498,34.4895,34.498,23900.0
2014-08-18 13:50:00,40.65,40.67,40.64,40.64,116600.0,34.498,34.5149,34.4895,34.4895,116600.0
2014-08-18 13:55:00,40.65,40.65,40.64,40.64,35800.0,34.498,34.498,34.4895,34.4895,35800.0
2014-08-18 14:00:00,40.64,40.65,40.64,40.65,19800.0,34.4895,34.498,34.4895,34.498,19800.0
2014-08-18 14:05:00,40.64,40.65,40.64,40.64,28800.0,34.4895,34.498,34.4895,34.4895,28800.0
2014-08-18 14:10:00,40.65,40.67,40.64,40.65,78800.0,34.498,34.5149,34.4895,34.498,78800.0
2014-08-18 14:15:00,40.65,40.65,40.63,40.63,46600.0,34.498,34.498,34.481,34.481,46600.0
2014-08-18 14:20:00,40.64,40.66,40.63,40.66,52400.0,34.4895,34.5065,34.481,34.5065,52400.0
2014-08-18 14:25:00,40.66,40.66,40.63,40.64,63100.0,34.5065,34.5065,34.481,34.4895,63100.0
2014-08-18 14:30:00,40.64,40.66,40.63,40.65,56100.0,34.4895,34.5065,34.481,34.498,56100.0
2014-08-18 14:35:00,40.65,40.66,40.61,40.63,91000.0,34.498,34.5065,34.464,34.481,91000.0
2014-08-18 14:40:00,40.63,40.65,40.62,40.65,70800.0,34.481,34.498,34.4725,34.498,70800.0
2014-08-18 14:45:00,40.64,40.65,40.62,40.62,57400.0,34.4895,34.498,34.4725,34.4725,57400.0
2014-08-18 14:50:00,40.62,40.64,40.62,40.63,69700.0,34.4725,34.4895,34.4725,34.481,69700.0
2014-08-18 14:55:00,40.62,40.63,40.6,40.6,83200.0,34.4725,34.481,34.4555,34.4555,83200.0
2014-08-18 15:00:00,40.6,40.63,40.6,40.6,89700.0,34.4555,34.481,34.4555,34.4555,89700.0
2014-08-18 15:05:00,40.61,40.61,40.6,40.6,58800.0,34.464,34.464,34.4555,34.4555,58800.0
2014-08-18 15:10:00,40.6,40.63,40.6,40.63,64800.0,34.4555,34.481,34.4555,34.481,64800.0
2014-08-18 15:15:00,40.62,40.64,40.62,40.62,113300.0,34.4725,34.4895,34.4725,34.4725,113300.0
2014-08-18 15:20:00,40.62,40.63,40.62,40.62,49500.0,34.4725,34.481,34.4725,34.4725,49500.0
2014-08-18 15:25:00,40.62,40.63,40.61,40.61,95300.0,34.4725,34.481,34.464,34.464,95300.0
2014-08-18 15:30:00,40.61,40.63,40.6,40.61,121400.0,34.464,34.481,34.4555,34.464,121400.0
2014-08-18 15:35:00,40.61,40.63,40.6,40.61,103500.0,34.464,34.481,34.4555,34.464,103500.0
2014-08-18 15:40:00,40.61,40.63,40.6,40.63,132000.0,34.464,34.481,34.4555,34.481,132000.0
2014-08-18 15:45:00,40.63,40.63,40.61,40.62,188100.0,34.481,34.481,34.464,34.4725,188100.0
2014-08-18 15:50:00,40.62,40.65,40.62,40.63,207100.0,34.4725,34.498,34.4725,34.481,207100.0
2014-08-18 15:55:00,40.62,40.65,40.62,40.62,634600.0,34.4725,34.498,34.4725,34.4725,634600.0
2014-08-19 09:30:00,40.72,40.75,40.64,40.73,314100.0,34.5574,34.5828,34.4895,34.5659,314100.0
2014-08-19 09:35:00,40.73,40.81,40.72,40.79,86100.0,34.5659,34.6338,34.5574,34.6168,86100.0
2014-08-19 09:40:00,40.79,40.83,40.77,40.83,101800.0,34.6168,34.6507,34.5998,34.6507,101800.0
2014-08-19 09:45:00,40.83,40.84,40.78,40.82,130600.0,34.6507,34.6592,34.6083,34.6422,130600.0
2014-08-19 09:50:00,40.83,40.87,40.82,40.84,97800.0,34.6507,34.6847,34.6422,34.6592,97800.0
2014-08-19 09:55:00,40.83,40.87,40.82,40.86,67100.0,34.6507,34.6847,34.6422,34.6762,67100.0
2014-08-19 10:00:00,40.86,40.86,40.82,40.83,119000.0,34.6762,34.6762,34.6422,34.6507,119000.0
2014-08-19 10:05:00,40.83,40.84,40.8,40.83,98500.0,34.6507,34.6592,34.6253,34.6507,98500.0
2014-08-19 10:10:00,40.84,40.86,40.81,40.85,86300.0,34.6592,34.6762,34.6338,34.6677,86300.0
2014-08-19 10:15:00,40.86,40.9,40.85,40.88,115200.0,34.6762,34.7101,34.6677,34.6932,115200.0
2014-08-19 10:20:00,40.89,40.94,40.88,40.93,82000.0,34.7017,34.7441,34.6932,34.7356,82000.0
2014-08-19 10:25:00,40.92,40.95,40.91,40.92,71100.0,34.7271,34.7526,34.7186,34.7271,71100.0
2014-08-19 10:30:00,40.92,40.93,40.89,40.91,111900.0,34.7271,34.7356,34.7017,34.7186,111900.0
2014-08-19 10:35:00,40.91,40.96,40.9,40.95,112000.0,34.7186,34.7611,34.7101,34.7526,112000.0
2014-08-19 10:40:00,40.94,41.01,40.92,41.0,1331800.0,34.7441,34.8035,34.7271,34.795,1331800.0
2014-08-19 10:45:00,41.0,41.05,40.99,41.04,217000.0,34.795,34.8374,34.7865,34.829,217000.0
2014-08-19 10:50:00,41.05,41.1,41.04,41.09,169200.0,34.8374,34.8799,34.829,34.8714,169200.0
2014-08-19 10:55:00,41.1,41.13,41.09,41.11,325300.0,34.8799,34.9053,34.8714,34.8884,325300.0
2014-08-19 11:00:00,41.12,41.13,41.09,41.1,124500.0,34.8968,34.9053,34.8714,34.8799,124500.0
2014-08-19 11:05:00,41.1,41.15,41.1,41.14,184400.0,34.8799,34.9223,34.8799,34.9138,184400.0
2014-08-19 11:10:00,41.14,41.16,41.11,41.16,164000.0,34.9138,34.9308,34.8884,34.9308,164000.0
2014-08-19 11:15:00,41.16,41.16,41.14,41.14,250300.0,34.9308,34.9308,34.9138,34.9138,250300.0
2014-08-19 11:20:00,41.15,41.19,41.14,41.16,262400.0,34.9223,34.9563,34.9138,34.9308,262400.0
2014-08-19 11:25:00,41.17,41.19,41.14,41.16,68400.0,34.9393,34.9563,34.9138,34.9308,68400.0
2014-08-19 11:30:00,41.17,41.18,41.09,41.1,228000.0,34.9393,34.9478,34.8714,34.8799,228000.0
2014-08-19 11:35:00,41.1,41.15,41.1,41.12,58800.0,34.8799,34.9223,34.8799,34.8968,58800.0
2014-08-19 11:40:00,41.12,41.15,41.11,41.15,54200.0,34.8968,34.9223,34.8884,34.9223,54200.0
2014-08-19 11:45:00,41.15,41.16,41.13,41.16,111500.0,34.9223,34.9308,34.9053,34.9308,111500.0
2014-08-19 11:50:00,41.16,41.18,41.15,41.17,64600.0,34.9308,34.9478,34.9223,34.9393,64600.0
2014-08-19 11:55:00,41.18,41.22,41.16,41.21,384800.0,34.9478,34.9817,34.9308,34.9732,384800.0
2014-08-19 12:00:00,41.21,41.27,41.2,41.26,219000.0,34.9732,35.0241,34.9647,35.0157,219000.0
2014-08-19 12:05:00,41.26,41.3,41.24,41.27,201200.0,35.0157,35.0496,34.9987,35.0241,201200.0
2014-08-19 12:10:00,41.27,41.37,41.27,41.37,396400.0,35.0241,35.109,35.0241,35.109,396400.0
2014-08-19 12:15:00,41.37,41.37,41.3,41.31,148900.0,35.109,35.109,35.0496,35.0581,148900.0
2014-08-19 12:20:00,41.3,41.33,41.27,41.3,150600.0,35.0496,35.0751,35.0241,35.0496,150600.0
2014-08-19 12:25:00,41.3,41.31,41.27,41.29,142300.0,35.0496,35.0581,35.0241,35.0411,142300.0
2014-08-19 12:30:00,41.29,41.32,41.26,41.26,80400.0,35.0411,35.0666,35.0157,35.0157,80400.0
2014-08-19 12:35:00,41.27,41.28,41.25,41.27,78100.0,35.0241,35.0326,35.0072,35.0241,78100.0
2014-08-19 12:40:00,41.27,41.28,41.25,41.26,41000.0,35.0241,35.0326,35.0072,35.0157,41000.0
2014-08-19 12:45:00,41.27,41.3,41.26,41.3,77900.0,35.0241,35.0496,35.0157,35.0496,77900.0
2014-08-19 12:50:00,41.3,41.33,41.29,41.32,59700.0,35.0496,35.0751,35.0411,35.0666,59700.0
2014-08-19 12:55:00,41.33,41.35,41.32,41.34,88500.0,35.0751,35.092,35.0666,35.0836,88500.0
2014-08-19 13:00:00,41.34,41.37,41.33,41.36,88100.0,35.0836,35.109,35.0751,35.1005,88100.0
2014-08-19 13:05:00,41.36,41.37,41.35,41.35,49800.0,35.1005,35.109,35.092,35.092,49800.0
2014-08-19 13:10:00,41.36,41.36,41.33,41.34,75600.0,35.1005,35.1005,35.0751,35.0836,75600.0
2014-08-19 13:15:00,41.34,41.34,41.33,41.34,25700.0,35.0836,35.0836,35.0751,35.0836,25700.0
2014-08-19 13:20:00,41.34,41.35,41.33,41.35,43900.0,35.0836,35.092,35.0751,35.092,43900.0
2014-08-19 13:25:00,41.35,41.35,41.32,41.32,58100.0,35.092,35.092,35.0666,35.0666,58100.0
2014-08-19 13:30:00,41.32,41.33,41.31,41.32,62600.0,35.0666,35.0751,35.0581,35.0666,62600.0
2014-08-19 13:35:00,41.32,41.34,41.31,41.31,70900.0,35.0666,35.0836,35.0581,35.0581,70900.0
2014-08-19 13:40:00,41.31,41.34,41.3,41.32,101600.0,35.0581,35.0836,35.0496,35.0666,101600.0
2014-08-19 13:45:00,41.33,41.33,41.32,41.33,32400.0,35.0751,35.0751,35.0666,35.0751,32400.0
2014-08-19 13:50:00,41.32,41.33,41.32,41.33,57500.0,35.0666,35.0751,35.0666,35.0751,57500.0
2014-08-19 13:55:00,41.32,41.33,41.32,41.32,41700.0,35.0666,35.0751,35.0666,35.0666,41700.0
2014-08-19 14:00:00,41.33,41.33,41.32,41.32,41400.0,35.0751,35.0751,35.0666,35.0666,41400.0
2014-08-19 14:05:00,41.33,41.33,41.32,41.33,71500.0,35.0751,35.0751,35.0666,35.0751,71500.0
2014-08-19 14:10:00,41.33,41.33,41.32,41.33,166100.0,35.0751,35.0751,35.0666,35.0751,166100.0
2014-08-19 14:15:00,41.32,41.37,41.32,41.37,182000.0,35.0666,35.109,35.0666,35.109,182000.0
2014-08-19 14:20:00,41.36,41.45,41.36,41.45,272900.0,35.1005,35.1769,35.1005,35.1769,272900.0
2014-08-19 14:25:00,41.45,41.54,41.44,41.5,424000.0,35.1769,35.2533,35.1684,35.2193,424000.0
2014-08-19 14:30:00,41.5,41.51,41.49,41.5,187900.0,35.2193,35.2278,35.2108,35.2193,187900.0
2014-08-19 14:35:00,41.5,41.51,41.45,41.51,162200.0,35.2193,35.2278,35.1769,35.2278,162200.0
2014-08-19 14:40:00,41.5,41.51,41.49,41.49,80300.0,35.2193,35.2278,35.2108,35.2108,80300.0
2014-08-19 14:45:00,41.49,41.52,41.47,41.51,130300.0,35.2108,35.2363,35.1939,35.2278,130300.0
2014-08-19 14:50:00,41.52,41.52,41.49,41.5,64300.0,35.2363,35.2363,35.2108,35.2193,64300.0
2014-08-19 14:55:00,41.5,41.5,41.48,41.48,67400.0,35.2193,35.2193,35.2024,35.2024,67400.0
2014-08-19 15:00:00,41.49,41.51,41.48,41.5,175400.0,35.2108,35.2278,35.2024,35.2193,175400.0
2014-08-19 15:05:00,41.5,41.54,41.5,41.54,102100.0,35.2193,35.2533,35.2193,35.2533,102100.0
2014-08-19 15:10:00,41.54,41.55,41.53,41.54,169400.0,35.2533,35.2618,35.2448,35.2533,169400.0
2014-08-19 15:15:00,41.55,41.58,41.54,41.56,263600.0,35.2618,35.2872,35.2533,35.2703,263600.0
2014-08-19 15:20:00,41.56,41.56,41.53,41.56,116500.0,35.2703,35.2703,35.2448,35.2703,116500.0
2014-08-19 15:25:00,41.56,41.56,41.51,41.51,127700.0,35.2703,35.2703,35.2278,35.2278,127700.0
2014-08-19 15:30:00,41.52,41.54,41.51,41.52,292900.0,35.2363,35.2533,35.2278,35.2363,292900.0
2014-08-19 15:35:00,41.52,41.54,41.5,41.51,197800.0,35.2363,35.2533,35.2193,35.2278,197800.0
2014-08-19 15:40:00,41.51,41.51,41.47,41.47,188100.0,35.2278,35.2278,35.1939,35.1939,188100.0
2014-08-19 15:45:00,41.47,41.47,41.43,41.43,236700.0,35.1939,35.1939,35.1599,35.1599,236700.0
2014-08-19 15:50:00,41.44,41.44,41.41,41.43,235300.0,35.1684,35.1684,35.143,35.1599,235300.0
2014-08-19 15:55:00,41.42,41.45,41.41,41.41,760400.0,35.1514,35.1769,35.143,35.143,760400.0
2014-08-20 09:30:00,41.58,41.58,41.31,41.4,262700.0,35.2872,35.2872,35.0581,35.1345,262700.0
2014-08-20 09:35:00,41.41,41.42,41.37,41.38,100100.0,35.143,35.1514,35.109,35.1175,100100.0
2014-08-20 09:40:00,41.39,41.43,41.39,41.4,143900.0,35.126,35.1599,35.126,35.1345,143900.0
2014-08-20 09:45:00,41.39,41.4,41.35,41.37,110700.0,35.126,35.1345,35.092,35.109,110700.0
2014-08-20 09:50:00,41.36,41.41,41.36,41.41,94300.0,35.1005,35.143,35.1005,35.143,94300.0
2014-08-20 09:55:00,41.41,41.46,41.36,41.45,292900.0,35.143,35.1854,35.1005,35.1769,292900.0
2014-08-20 10:00:00,41.45,41.48,41.41,41.46,526800.0,35.1769,35.2024,35.143,35.1854,526800.0
2014-08-20 10:05:00,41.46,41.51,41.43,41.47,133400.0,35.1854,35.2278,35.1599,35.1939,133400.0
2014-08-20 10:10:00,41.48,41.52,41.45,41.45,81900.0,35.2024,35.2363,35.1769,35.1769,81900.0
2014-08-20 10:15:00,41.45,41.48,41.43,41.45,98600.0,35.1769,35.2024,35.1599,35.1769,98600.0
2014-08-20 10:20:00,41.45,41.46,41.41,41.44,74700.0,35.1769,35.1854,35.143,35.1684,74700.0
2014-08-20 10:25:00,41.44,41.46,41.43,41.46,177000.0,35.1684,35.1854,35.1599,35.1854,177000.0
2014-08-20 10:30:00,41.46,41.48,41.45,41.46,99900.0,35.1854,35.2024,35.1769,35.1854,99900.0
2014-08-20 10:35:00,41.45,41.46,41.39,41.39,95900.0,35.1769,35.1854,35.126,35.126,95900.0
2014-08-20 10:40:00,41.39,41.41,41.38,41.4,114400.0,35.126,35.143,35.1175,35.1345,114400.0
2014-08-20 10:45:00,41.4,41.43,41.4,41.42,41700.0,35.1345,35.1599,35.1345,35.1514,41700.0
2014-08-20 10:50:00,41.43,41.43,41.38,41.39,73900.0,35.1599,35.1599,35.1175,35.126,73900.0
2014-08-20 10:55:00,41.4,41.4,41.38,41.38,26700.0,35.1345,35.1345,35.1175,35.1175,26700.0
2014-08-20 11:00:00,41.38,41.39,41.35,41.35,51700.0,35.1175,35.126,35.092,35.092,51700.0
2014-08-20 11:05:00,41.35,41.39,41.32,41.35,109300.0,35.092,35.126,35.0666,35.092,109300.0
2014-08-20 11:10:00,41.34,41.38,41.34,41.37,38000.0,35.0836,35.1175,35.0836,35.109,38000.0
2014-08-20 11:15:00,41.36,41.37,41.32,41.32,49900.0,35.1005,35.109,35.0666,35.0666,49900.0
2014-08-20 11:20:00,41.32,41.34,41.31,41.32,42100.0,35.0666,35.0836,35.0581,35.0666,42100.0
2014-08-20 11:25:00,41.32,41.35,41.32,41.32,31900.0,35.0666,35.092,35.0666,35.0666,31900.0
2014-08-20 11:30:00,41.33,41.35,41.31,41.32,43900.0,35.0751,35.092,35.0581,35.0666,43900.0
2014-08-20 11:35:00,41.32,41.36,41.32,41.32,45100.0,35.0666,35.1005,35.0666,35.0666,45100.0
2014-08-20 11:40:00,41.32,41.33,41.3,41.3,43100.0,35.0666,35.0751,35.0496,35.0496,43100.0
2014-08-20 11:45:00,41.3,41.31,41.26,41.26,62100.0,35.0496,35.0581,35.0157,35.0157,62100.0
2014-08-20 11:50:00,41.26,41.27,41.22,41.24,120200.0,35.0157,35.0241,34.9817,34.9987,120200.0
2014-08-20 11:55:00,41.24,41.28,41.24,41.26,77500.0,34.9987,35.0326,34.9987,35.0157,77500.0
2014-08-20 12:00:00,41.25,41.26,41.22,41.24,105000.0,35.0072,35.0157,34.9817,34.9987,105000.0
2014-08-20 12:05:00,41.24,41.26,41.24,41.25,43100.0,34.9987,35.0157,34.9987,35.0072,43100.0
2014-08-20 12:10:00,41.24,41.25,41.19,41.23,156300.0,34.9987,35.0072,34.9563,34.9902,156300.0
2014-08-20 12:15:00,41.23,41.24,41.19,41.19,36000.0,34.9902,34.9987,34.9563,34.9563,36000.0
2014-08-20 12:20:00,41.19,41.22,41.19,41.2,48500.0,34.9563,34.9817,34.9563,34.9647,48500.0
2014-08-20 12:25:00,41.2,41.23,41.19,41.19,67000.0,34.9647,34.9902,34.9563,34.9563,67000.0
2014-08-20 12:30:00,41.2,41.22,41.19,41.21,60100.0,34.9647,34.9817,34.9563,34.9732,60100.0
2014-08-20 12:35:00,41.22,41.25,41.22,41.23,69400.0,34.9817,35.0072,34.9817,34.9902,69400.0
2014-08-20 12:40:00,41.22,41.23,41.21,41.21,31000.0,34.9817,34.9902,34.9732,34.9732,31000.0
2014-08-20 12:45:00,41.21,41.23,41.21,41.23,62900.0,34.9732,34.9902,34.9732,34.9902,62900.0
2014-08-20 12:50:00,41.23,41.23,41.21,41.21,30800.0,34.9902,34.9902,34.9732,34.9732,30800.0
2014-08-20 12:55:00,41.21,41.24,41.2,41.22,82700.0,34.9732,34.9987,34.9647,34.9817,82700.0
2014-08-20 13:00:00,41.22,41.23,41.21,41.21,61700.0,34.9817,34.9902,34.9732,34.9732,61700.0
2014-08-20 13:05:00,41.21,41.24,41.21,41.23,28400.0,34.9732,34.9987,34.9732,34.9902,28400.0
2014-08-20 13:10:00,41.23,41.24,41.2,41.2,30400.0,34.9902,34.9987,34.9647,34.9647,30400.0
2014-08-20 13:15:00,41.2,41.23,41.2,41.23,74900.0,34.9647,34.9902,34.9647,34.9902,74900.0
2014-08-20 13:20:00,41.23,41.23,41.2,41.22,60400.0,34.9902,34.9902,34.9647,34.9817,60400.0
2014-08-20 13:25:00,41.23,41.23,41.2,41.2,25500.0,34.9902,34.9902,34.9647,34.9647,25500.0
2014-08-20 13:30:00,41.21,41.21,41.2,41.21,25600.0,34.9732,34.9732,34.9647,34.9732,25600.0
2014-08-20 13:35:00,41.2,41.21,41.19,41.2,56200.0,34.9647,34.9732,34.9563,34.9647,56200.0
2014-08-20 13:40:00,41.2,41.22,41.19,41.2,177000.0,34.9647,34.9817,34.9563,34.9647,177000.0
2014-08-20 13:45:00,41.19,41.2,41.18,41.18,28700.0,34.9563,34.9647,34.9478,34.9478,28700.0
2014-08-20 13:50:00,41.19,41.21,41.18,41.19,60800.0,34.9563,34.9732,34.9478,34.9563,60800.0
2014-08-20 13:55:00,41.19,41.2,41.19,41.2,22300.0,34.9563,34.9647,34.9563,34.9647,22300.0
2014-08-20 14:00:00,41.2,41.2,41.1,41.14,375500.0,34.9647,34.9647,34.8799,34.9138,375500.0
2014-08-20 14:05:00,41.14,41.17,41.09,41.15,127700.0,34.9138,34.9393,34.8714,34.9223,127700.0
2014-08-20 14:10:00,41.15,41.18,41.09,41.09,112800.0,34.9223,34.9478,34.8714,34.8714,112800.0
2014-08-20 14:15:00,41.1,41.15,41.09,41.13,80300.0,34.8799,34.9223,34.8714,34.9053,80300.0
2014-08-20 14:20:00,41.14,41.19,41.13,41.15,58000.0,34.9138,34.9563,34.9053,34.9223,58000.0
2014-08-20 14:25:00,41.16,41.19,41.15,41.18,64900.0,34.9308,34.9563,34.9223,34.9478,64900.0
2014-08-20 14:30:00,41.17,41.21,41.17,41.19,46500.0,34.9393,34.9732,34.9393,34.9563,46500.0
2014-08-20 14:35:00,41.2,41.22,41.19,41.2,63000.0,34.9647,34.9817,34.9563,34.9647,63000.0
2014-08-20 14:40:00,41.19,41.2,41.16,41.16,72400.0,34.9563,34.9647,34.9308,34.9308,72400.0
2014-08-20 14:45:00,41.16,41.22,41.16,41.21,70400.0,34.9308,34.9817,34.9308,34.9732,70400.0
2014-08-20 14:50:00,41.21,41.24,41.21,41.24,58100.0,34.9732,34.9987,34.9732,34.9987,58100.0
2014-08-20 14:55:00,41.24,41.26,41.23,41.25,143400.0,34.9987,35.0157,34.9902,35.0072,143400.0
2014-08-20 15:00:00,41.25,41.26,41.22,41.23,383900.0,35.0072,35.0157,34.9817,34.9902,383900.0
2014-08-20 15:05:00,41.23,41.26,41.22,41.23,128600.0,34.9902,35.0157,34.9817,34.9902,128600.0
2014-08-20 15:10:00,41.23,41.24,41.19,41.23,171300.0,34.9902,34.9987,34.9563,34.9902,171300.0
2014-08-20 15:15:00,41.23,41.24,41.21,41.23,80400.0,34.9902,34.9987,34.9732,34.9902,80400.0
2014-08-20 15:20:00,41.23,41.26,41.22,41.25,113600.0,34.9902,35.0157,34.9817,35.0072,113600.0
2014-08-20 15:25:00,41.26,41.26,41.23,41.25,86300.0,35.0157,35.0157,34.9902,35.0072,86300.0
2014-08-20 15:30:00,41.25,41.25,41.23,41.25,90700.0,35.0072,35.0072,34.9902,35.0072,90700.0
2014-08-20 15:35:00,41.25,41.27,41.23,41.27,175900.0,35.0072,35.0241,34.9902,35.0241,175900.0
2014-08-20 15:40:00,41.27,41.28,41.25,41.27,201400.0,35.0241,35.0326,35.0072,35.0241,201400.0
2014-08-20 15:45:00,41.28,41.29,41.26,41.26,260600.0,35.0326,35.0411,35.0157,35.0157,260600.0
2014-08-20 15:50:00,41.27,41.3,41.26,41.3,310600.0,35.0241,35.0496,35.0157,35.0496,310600.0
2014-08-20 15:55:00,41.29,41.3,41.26,41.26,463300.0,35.0411,35.0496,35.0157,35.0157,463300.0
2014-08-21 09:30:00,41.16,41.3,41.16,41.24,207600.0,34.9308,35.0496,34.9308,34.9987,207600.0
2014-08-21 09:35:00,41.25,41.44,41.24,41.43,134500.0,35.0072,35.1684,34.9987,35.1599,134500.0
2014-08-21 09:40:00,41.43,41.45,41.39,41.43,297800.0,35.1599,35.1769,35.126,35.1599,297800.0
2014-08-21 09:45:00,41.43,41.47,41.39,41.47,172200.0,35.1599,35.1939,35.126,35.1939,172200.0
2014-08-21 09:50:00,41.46,41.5,41.46,41.49,95200.0,35.1854,35.2193,35.1854,35.2108,95200.0
2014-08-21 09:55:00,41.5,41.55,41.48,41.55,106300.0,35.2193,35.2618,35.2024,35.2618,106300.0
2014-08-21 10:00:00,41.55,41.57,41.41,41.44,130300.0,35.2618,35.2787,35.143,35.1684,130300.0
2014-08-21 10:05:00,41.44,41.44,41.38,41.39,162100.0,35.1684,35.1684,35.1175,35.126,162100.0
2014-08-21 10:10:00,41.39,41.44,41.37,41.42,97800.0,35.126,35.1684,35.109,35.1514,97800.0
2014-08-21 10:15:00,41.43,41.5,41.43,41.5,95300.0,35.1599,35.2193,35.1599,35.2193,95300.0
2014-08-21 10:20:00,41.5,41.5,41.46,41.5,86200.0,35.2193,35.2193,35.1854,35.2193,86200.0
2014-08-21 10:25:00,41.51,41.52,41.47,41.47,93500.0,35.2278,35.2363,35.1939,35.1939,93500.0
2014-08-21 10:30:00,41.47,41.53,41.47,41.53,85000.0,35.1939,35.2448,35.1939,35.2448,85000.0
2014-08-21 10:35:00,41.54,41.57,41.54,41.57,97200.0,35.2533,35.2787,35.2533,35.2787,97200.0
2014-08-21 10:40:00,41.57,41.58,41.56,41.56,69300.0,35.2787,35.2872,35.2703,35.2703,69300.0
2014-08-21 10:45:00,41.56,41.6,41.56,41.6,74400.0,35.2703,35.3042,35.2703,35.3042,74400.0
2014-08-21 10:50:00,41.6,41.61,41.58,41.59,110500.0,35.3042,35.3127,35.2872,35.2957,110500.0
2014-08-21 10:55:00,41.59,41.63,41.58,41.62,52700.0,35.2957,35.3297,35.2872,35.3212,52700.0
2014-08-21 11:00:00,41.63,41.63,41.6,41.61,94300.0,35.3297,35.3297,35.3042,35.3127,94300.0
2014-08-21 11:05:00,41.61,41.64,41.61,41.63,74800.0,35.3127,35.3381,35.3127,35.3297,74800.0
2014-08-21 11:10:00,41.63,41.66,41.63,41.65,112300.0,35.3297,35.3551,35.3297,35.3466,112300.0
2014-08-21 11:15:00,41.65,41.66,41.6,41.63,96500.0,35.3466,35.3551,35.3042,35.3297,96500.0
2014-08-21 11:20:00,41.62,41.65,41.62,41.65,44800.0,35.3212,35.3466,35.3212,35.3466,44800.0
2014-08-21 11:25:00,41.65,41.65,41.64,41.65,42400.0,35.3466,35.3466,35.3381,35.3466,42400.0
2014-08-21 11:30:00,41.65,41.67,41.63,41.67,100500.0,35.3466,35.3636,35.3297,35.3636,100500.0
2014-08-21 11:35:00,41.67,41.68,41.66,41.66,53300.0,35.3636,35.3721,35.3551,35.3551,53300.0
2014-08-21 11:40:00,41.66,41.71,41.66,41.7,106800.0,35.3551,35.3976,35.3551,35.3891,106800.0
2014-08-21 11:45:00,41.7,41.71,41.69,41.69,74400.0,35.3891,35.3976,35.3806,35.3806,74400.0
2014-08-21 11:50:00,41.69,41.7,41.68,41.7,62500.0,35.3806,35.3891,35.3721,35.3891,62500.0
2014-08-21 11:55:00,41.7,41.71,41.68,41.7,94000.0,35.3891,35.3976,35.3721,35.3891,94000.0
2014-08-21 12:00:00,41.69,41.71,41.66,41.69,77400.0,35.3806,35.3976,35.3551,35.3806,77400.0
2014-08-21 12:05:00,41.68,41.7,41.67,41.68,169700.0,35.3721,35.3891,35.3636,35.3721,169700.0
2014-08-21 12:10:00,41.68,41.71,41.65,41.7,132900.0,35.3721,35.3976,35.3466,35.3891,132900.0
2014-08-21 12:15:00,41.71,41.71,41.68,41.7,170700.0,35.3976,35.3976,35.3721,35.3891,170700.0
2014-08-21 12:20:00,41.7,41.75,41.69,41.73,349400.0,35.3891,35.4315,35.3806,35.4145,349400.0
2014-08-21 12:25:00,41.73,41.73,41.66,41.7,152600.0,35.4145,35.4145,35.3551,35.3891,152600.0
2014-08-21 12:30:00,41.7,41.71,41.63,41.64,116000.0,35.3891,35.3976,35.3297,35.3381,116000.0
2014-08-21 12:35:00,41.64,41.66,41.63,41.65,56000.0,35.3381,35.3551,35.3297,35.3466,56000.0
2014-08-21 12:40:00,41.65,41.65,41.61,41.64,42400.0,35.3466,35.3466,35.3127,35.3381,42400.0
2014-08-21 12:45:00,41.64,41.65,41.63,41.64,24600.0,35.3381,35.3466,35.3297,35.3381,24600.0
2014-08-21 12:50:00,41.65,41.65,41.64,41.65,28200.0,35.3466,35.3466,35.3381,35.3466,28200.0
2014-08-21 12:55:00,41.65,41.65,41.62,41.65,80100.0,35.3466,35.3466,35.3212,35.3466,80100.0
2014-08-21 13:00:00,41.64,41.66,41.62,41.64,60900.0,35.3381,35.3551,35.3212,35.3381,60900.0
2014-08-21 13:05:00,41.63,41.65,41.63,41.65,27800.0,35.3297,35.3466,35.3297,35.3466,27800.0
2014-08-21 13:10:00,41.65,41.66,41.62,41.64,58100.0,35.3466,35.3551,35.3212,35.3381,58100.0
2014-08-21 13:15:00,41.64,41.66,41.63,41.65,72800.0,35.3381,35.3551,35.3297,35.3466,72800.0
2014-08-21 13:20:00,41.66,41.66,41.62,41.66,66100.0,35.3551,35.3551,35.3212,35.3551,66100.0
2014-08-21 13:25:00,41.66,41.68,41.64,41.65,77500.0,35.3551,35.3721,35.3381,35.3466,77500.0
2014-08-21 13:30:00,41.65,41.66,41.64,41.66,36200.0,35.3466,35.3551,35.3381,35.3551,36200.0
2014-08-21 13:35:00,41.66,41.67,41.65,41.66,33200.0,35.3551,35.3636,35.3466,35.3551,33200.0
2014-08-21 13:40:00,41.66,41.7,41.66,41.69,72600.0,35.3551,35.3891,35.3551,35.3806,72600.0
2014-08-21 13:45:00,41.69,41.7,41.68,41.68,64300.0,35.3806,35.3891,35.3721,35.3721,64300.0
2014-08-21 13:50:00,41.68,41.7,41.66,41.67,86600.0,35.3721,35.3891,35.3551,35.3636,86600.0
2014-08-21 13:55:00,41.67,41.69,41.66,41.69,35300.0,35.3636,35.3806,35.3551,35.3806,35300.0
2014-08-21 14:00:00,41.68,41.72,41.66,41.72,126400.0,35.3721,35.406,35.3551,35.406,126400.0
2014-08-21 14:05:00,41.71,41.74,41.71,41.74,324900.0,35.3976,35.423,35.3976,35.423,324900.0
2014-08-21 14:10:00,41.74,41.8,41.73,41.8,193100.0,35.423,35.4739,35.4145,35.4739,193100.0
2014-08-21 14:15:00,41.79,41.81,41.73,41.77,199100.0,35.4654,35.4824,35.4145,35.4485,199100.0
2014-08-21 14:20:00,41.77,41.78,41.74,41.75,53500.0,35.4485,35.457,35.423,35.4315,53500.0
2014-08-21 14:25:00,41.75,41.76,41.71,41.71,49600.0,35.4315,35.44,35.3976,35.3976,49600.0
2014-08-21 14:30:00,41.71,41.72,41.68,41.69,155500.0,35.3976,35.406,35.3721,35.3806,155500.0
2014-08-21 14:35:00,41.69,41.74,41.68,41.73,46900.0,35.3806,35.423,35.3721,35.4145,46900.0
2014-08-21 14:40:00,41.74,41.74,41.72,41.73,39100.0,35.423,35.423,35.406,35.4145,39100.0
2014-08-21 14:45:00,41.73,41.73,41.71,41.71,39400.0,35.4145,35.4145,35.3976,35.3976,39400.0
2014-08-21 14:50:00,41.72,41.74,41.71,41.72,61700.0,35.406,35.423,35.3976,35.406,61700.0
2014-08-21 14:55:00,41.72,41.72,41.7,41.71,35500.0,35.406,35.406,35.3891,35.3976,35500.0
2014-08-21 15:00:00,41.72,41.72,41.71,41.72,46600.0,35.406,35.406,35.3976,35.406,46600.0
2014-08-21 15:05:00,41.72,41.73,41.7,41.73,90500.0,35.406,35.4145,35.3891,35.4145,90500.0
2014-08-21 15:10:00,41.72,41.73,41.71,41.71,75000.0,35.406,35.4145,35.3976,35.3976,75000.0
2014-08-21 15:15:00,41.71,41.73,41.71,41.72,82800.0,35.3976,35.4145,35.3976,35.406,82800.0
2014-08-21 15:20:00,41.72,41.72,41.71,41.72,45200.0,35.406,35.406,35.3976,35.406,45200.0
2014-08-21 15:25:00,41.72,41.72,41.69,41.69,188600.0,35.406,35.406,35.3806,35.3806,188600.0
2014-08-21 15:30:00,41.69,41.7,41.67,41.68,126700.0,35.3806,35.3891,35.3636,35.3721,126700.0
2014-08-21 15:35:00,41.67,41.68,41.66,41.66,124300.0,35.3636,35.3721,35.3551,35.3551,124300.0
2014-08-21 15:40:00,41.66,41.67,41.64,41.65,115400.0,35.3551,35.3636,35.3381,35.3466,115400.0
2014-08-21 15:45:00,41.65,41.67,41.63,41.63,152800.0,35.3466,35.3636,35.3297,35.3297,152800.0
2014-08-21 15:50:00,41.64,41.64,41.61,41.62,214900.0,35.3381,35.3381,35.3127,35.3212,214900.0
2014-08-21 15:55:00,41.61,41.62,41.57,41.59,559700.0,35.3127,35.3212,35.2787,35.2957,559700.0
2014-08-22 09:30:00,41.34,41.51,41.27,41.42,267700.0,35.0836,35.2278,35.0241,35.1514,267700.0
2014-08-22 09:35:00,41.44,41.48,41.41,41.48,168700.0,35.1684,35.2024,35.143,35.2024,168700.0
2014-08-22 09:40:00,41.48,41.5,41.44,41.5,158000.0,35.2024,35.2193,35.1684,35.2193,158000.0
2014-08-22 09:45:00,41.49,41.51,41.46,41.49,120400.0,35.2108,35.2278,35.1854,35.2108,120400.0
2014-08-22 09:50:00,41.49,41.55,41.49,41.54,148400.0,35.2108,35.2618,35.2108,35.2533,148400.0
2014-08-22 09:55:00,41.53,41.57,41.53,41.57,143100.0,35.2448,35.2787,35.2448,35.2787,143100.0
2014-08-22 10:00:00,41.57,41.61,41.49,41.54,179700.0,35.2787,35.3127,35.2108,35.2533,179700.0
2014-08-22 10:05:00,41.54,41.65,41.54,41.65,139300.0,35.2533,35.3466,35.2533,35.3466,139300.0
2014-08-22 10:10:00,41.65,41.71,41.63,41.63,168000.0,35.3466,35.3976,35.3297,35.3297,168000.0
2014-08-22 10:15:00,41.63,41.7,41.62,41.7,172000.0,35.3297,35.3891,35.3212,35.3891,172000.0
2014-08-22 10:20:00,41.7,41.71,41.6,41.62,133100.0,35.3891,35.3976,35.3042,35.3212,133100.0
2014-08-22 10:25:00,41.63,41.68,41.62,41.66,69700.0,35.3297,35.3721,35.3212,35.3551,69700.0
2014-08-22 10:30:00,41.66,41.72,41.66,41.71,86300.0,35.3551,35.406,35.3551,35.3976,86300.0
2014-08-22 10:35:00,41.71,41.71,41.58,41.59,65600.0,35.3976,35.3976,35.2872,35.2957,65600.0
2014-08-22 10:40:00,41.59,41.6,41.52,41.53,105300.0,35.2957,35.3042,35.2363,35.2448,105300.0
2014-08-22 10:45:00,41.54,41.56,41.49,41.55,108500.0,35.2533,35.2703,35.2108,35.2618,108500.0
2014-08-22 10:50:00,41.54,41.58,41.54,41.56,80200.0,35.2533,35.2872,35.2533,35.2703,80200.0
2014-08-22 10:55:00,41.56,41.57,41.54,41.56,136000.0,35.2703,35.2787,35.2533,35.2703,136000.0
2014-08-22 11:00:00,41.56,41.57,41.51,41.56,79500.0,35.2703,35.2787,35.2278,35.2703,79500.0
2014-08-22 11:05:00,41.56,41.61,41.54,41.61,84200.0,35.2703,35.3127,35.2533,35.3127,84200.0
2014-08-22 11:10:00,41.61,41.64,41.59,41.63,49600.0,35.3127,35.3381,35.2957,35.3297,49600.0
2014-08-22 11:15:00,41.64,41.64,41.61,41.61,46700.0,35.3381,35.3381,35.3127,35.3127,46700.0
2014-08-22 11:20:00,41.62,41.63,41.61,41.63,49200.0,35.3212,35.3297,35.3127,35.3297,49200.0
2014-08-22 11:25:00,41.63,41.71,41.63,41.7,68100.0,35.3297,35.3976,35.3297,35.3891,68100.0
2014-08-22 11:30:00,41.7,41.71,41.69,41.7,54100.0,35.3891,35.3976,35.3806,35.3891,54100.0
2014-08-22 11:35:00,41.69,41.7,41.64,41.64,57800.0,35.3806,35.3891,35.3381,35.3381,57800.0
2014-08-22 11:40:00,41.63,41.64,41.59,41.6,128200.0,35.3297,35.3381,35.2957,35.3042,128200.0
2014-08-22 11:45:00,41.6,41.61,41.58,41.58,30900.0,35.3042,35.3127,35.2872,35.2872,30900.0
2014-08-22 11:50:00,41.59,41.6,41.57,41.59,64800.0,35.2957,35.3042,35.2787,35.2957,64800.0
2014-08-22 11:55:00,41.58,41.59,41.57,41.58,58200.0,35.2872,35.2957,35.2787,35.2872,58200.0
2014-08-22 12:00:00,41.57,41.63,41.57,41.6,68000.0,35.2787,35.3297,35.2787,35.3042,68000.0
2014-08-22 12:05:00,41.6,41.64,41.59,41.64,53300.0,35.3042,35.3381,35.2957,35.3381,53300.0
2014-08-22 12:10:00,41.64,41.66,41.64,41.64,50000.0,35.3381,35.3551,35.3381,35.3381,50000.0
2014-08-22 12:15:00,41.64,41.67,41.63,41.66,52000.0,35.3381,35.3636,35.3297,35.3551,52000.0
2014-08-22 12:20:00,41.65,41.72,41.65,41.72,120100.0,35.3466,35.406,35.3466,35.406,120100.0
2014-08-22 12:25:00,41.71,41.73,41.69,41.71,46100.0,35.3976,35.4145,35.3806,35.3976,46100.0
2014-08-22 12:30:00,41.71,41.72,41.69,41.7,68300.0,35.3976,35.406,35.3806,35.3891,68300.0
2014-08-22 12:35:00,41.7,41.71,41.69,41.69,43000.0,35.3891,35.3976,35.3806,35.3806,43000.0
2014-08-22 12:40:00,41.69,41.72,41.68,41.71,36900.0,35.3806,35.406,35.3721,35.3976,36900.0
2014-08-22 12:45:00,41.72,41.72,41.69,41.7,55500.0,35.406,35.406,35.3806,35.3891,55500.0
2014-08-22 12:50:00,41.7,41.7,41.67,41.68,21300.0,35.3891,35.3891,35.3636,35.3721,21300.0
2014-08-22 12:55:00,41.68,41.68,41.67,41.67,34100.0,35.3721,35.3721,35.3636,35.3636,34100.0
2014-08-22 13:00:00,41.68,41.69,41.67,41.69,32500.0,35.3721,35.3806,35.3636,35.3806,32500.0
2014-08-22 13:05:00,41.69,41.7,41.67,41.68,41500.0,35.3806,35.3891,35.3636,35.3721,41500.0
2014-08-22 13:10:00,41.68,41.7,41.67,41.7,59800.0,35.3721,35.3891,35.3636,35.3891,59800.0
2014-08-22 13:15:00,41.7,41.72,41.69,41.71,65900.0,35.3891,35.406,35.3806,35.3976,65900.0
2014-08-22 13:20:00,41.72,41.73,41.71,41.72,63500.0,35.406,35.4145,35.3976,35.406,63500.0
2014-08-22 13:25:00,41.71,41.75,41.71,41.73,169400.0,35.3976,35.4315,35.3976,35.4145,169400.0
2014-08-22 13:30:00,41.73,41.74,41.73,41.73,26400.0,35.4145,35.423,35.4145,35.4145,26400.0
2014-08-22 13:35:00,41.73,41.75,41.73,41.74,54200.0,35.4145,35.4315,35.4145,35.423,54200.0
2014-08-22 13:40:00,41.74,41.75,41.73,41.73,37100.0,35.423,35.4315,35.4145,35.4145,37100.0
2014-08-22 13:45:00,41.74,41.74,41.73,41.74,52300.0,35.423,35.423,35.4145,35.423,52300.0
2014-08-22 13:50:00,41.74,41.74,41.73,41.73,57200.0,35.423,35.423,35.4145,35.4145,57200.0
2014-08-22 13:55:00,41.73,41.74,41.73,41.73,73600.0,35.4145,35.423,35.4145,35.4145,73600.0
2014-08-22 14:00:00,41.73,41.74,41.72,41.72,34000.0,35.4145,35.423,35.406,35.406,34000.0
2014-08-22 14:05:00,41.72,41.72,41.67,41.68,92600.0,35.406,35.406,35.3636,35.3721,92600.0
2014-08-22 14:10:00,41.67,41.71,41.66,41.71,71600.0,35.3636,35.3976,35.3551,35.3976,71600.0
2014-08-22 14:15:00,41.71,41.71,41.7,41.7,85600.0,35.3976,35.3976,35.3891,35.3891,85600.0
2014-08-22 14:20:00,41.71,41.71,41.7,41.71,84600.0,35.3976,35.3976,35.3891,35.3976,84600.0
2014-08-22 14:25:00,41.71,41.72,41.7,41.71,71500.0,35.3976,35.406,35.3891,35.3976,71500.0
2014-08-22 14:30:00,41.71,41.71,41.66,41.68,103000.0,35.3976,35.3976,35.3551,35.3721,103000.0
2014-08-22 14:35:00,41.68,41.69,41.64,41.66,65900.0,35.3721,35.3806,35.3381,35.3551,65900.0
2014-08-22 14:40:00,41.67,41.72,41.66,41.72,59100.0,35.3636,35.406,35.3551,35.406,59100.0
2014-08-22 14:45:00,41.71,41.72,41.7,41.72,70400.0,35.3976,35.406,35.3891,35.406,70400.0
2014-08-22 14:50:00,41.72,41.74,41.71,41.73,94100.0,35.406,35.423,35.3976,35.4145,94100.0
2014-08-22 14:55:00,41.73,41.74,41.72,41.74,58600.0,35.4145,35.423,35.406,35.423,58600.0
2014-08-22 15:00:00,41.73,41.74,41.73,41.73,53900.0,35.4145,35.423,35.4145,35.4145,53900.0
2014-08-22 15:05:00,41.73,41.78,41.73,41.77,281000.0,35.4145,35.457,35.4145,35.4485,281000.0
2014-08-22 15:10:00,41.77,41.8,41.76,41.78,384800.0,35.4485,35.4739,35.44,35.457,384800.0
2014-08-22 15:15:00,41.78,41.79,41.75,41.76,78300.0,35.457,35.4654,35.4315,35.44,78300.0
2014-08-22 15:20:00,41.76,41.76,41.74,41.74,85400.0,35.44,35.44,35.423,35.423,85400.0
2014-08-22 15:25:00,41.74,41.75,41.73,41.75,137100.0,35.423,35.4315,35.4145,35.4315,137100.0
2014-08-22 15:30:00,41.75,41.76,41.69,41.7,142800.0,35.4315,35.44,35.3806,35.3891,142800.0
2014-08-22 15:35:00,41.7,41.71,41.68,41.7,98700.0,35.3891,35.3976,35.3721,35.3891,98700.0
2014-08-22 15:40:00,41.69,41.7,41.65,41.65,118800.0,35.3806,35.3891,35.3466,35.3466,118800.0
2014-08-22 15:45:00,41.65,41.65,41.62,41.62,162400.0,35.3466,35.3466,35.3212,35.3212,162400.0
2014-08-22 15:50:00,41.62,41.65,41.62,41.63,244500.0,35.3212,35.3466,35.3212,35.3297,244500.0
2014-08-22 15:55:00,41.62,41.67,41.62,41.64,400600.0,35.3212,35.3636,35.3212,35.3381,400600.0
2014-08-25 09:30:00,41.74,41.9,41.74,41.9,266500.0,35.423,35.5588,35.423,35.5588,266500.0
2014-08-25 09:35:00,41.9,41.9,41.83,41.83,118800.0,35.5588,35.5588,35.4994,35.4994,118800.0
2014-08-25 09:40:00,41.83,41.94,41.82,41.94,324400.0,35.4994,35.5927,35.4909,35.5927,324400.0
2014-08-25 09:45:00,41.93,41.95,41.88,41.91,99200.0,35.5843,35.6012,35.5418,35.5673,99200.0
2014-08-25 09:50:00,41.92,41.96,41.92,41.93,55200.0,35.5758,35.6097,35.5758,35.5843,55200.0
2014-08-25 09:55:00,41.94,41.97,41.9,41.91,110900.0,35.5927,35.6182,35.5588,35.5673,110900.0
2014-08-25 10:00:00,41.92,41.94,41.88,41.91,112800.0,35.5758,35.5927,35.5418,35.5673,112800.0
2014-08-25 10:05:00,41.91,41.95,41.9,41.91,96100.0,35.5673,35.6012,35.5588,35.5673,96100.0
2014-08-25 10:10:00,41.91,41.94,41.89,41.91,62900.0,35.5673,35.5927,35.5503,35.5673,62900.0
2014-08-25 10:15:00,41.91,41.93,41.89,41.92,86600.0,35.5673,35.5843,35.5503,35.5758,86600.0
2014-08-25 10:20:00,41.91,41.91,41.88,41.9,45400.0,35.5673,35.5673,35.5418,35.5588,45400.0
2014-08-25 10:25:00,41.91,41.92,41.87,41.92,49800.0,35.5673,35.5758,35.5333,35.5758,49800.0
2014-08-25 10:30:00,41.92,41.92,41.91,41.91,45000.0,35.5758,35.5758,35.5673,35.5673,45000.0
2014-08-25 10:35:00,41.91,41.92,41.88,41.9,96600.0,35.5673,35.5758,35.5418,35.5588,96600.0
2014-08-25 10:40:00,41.9,41.91,41.87,41.9,66900.0,35.5588,35.5673,35.5333,35.5588,66900.0
2014-08-25 10:45:00,41.89,41.92,41.89,41.91,52700.0,35.5503,35.5758,35.5503,35.5673,52700.0
2014-08-25 10:50:00,41.91,41.98,41.91,41.97,209500.0,35.5673,35.6267,35.5673,35.6182,209500.0
2014-08-25 10:55:00,41.98,42.0,41.97,41.98,140000.0,35.6267,35.6437,35.6182,35.6267,140000.0
2014-08-25 11:00:00,41.98,42.03,41.98,42.0,687300.0,35.6267,35.6691,35.6267,35.6437,687300.0
2014-08-25 11:05:00,42.0,42.04,41.99,42.03,213400.0,35.6437,35.6776,35.6352,35.6691,213400.0
2014-08-25 11:10:00,42.02,42.03,41.99,42.0,92300.0,35.6606,35.6691,35.6352,35.6437,92300.0
2014-08-25 11:15:00,42.01,42.03,41.99,42.0,101500.0,35.6522,35.6691,35.6352,35.6437,101500.0
2014-08-25 11:20:00,42.0,42.0,41.99,42.0,65600.0,35.6437,35.6437,35.6352,35.6437,65600.0
2014-08-25 11:25:00,42.0,42.0,41.97,41.99,113500.0,35.6437,35.6437,35.6182,35.6352,113500.0
2014-08-25 11:30:00,41.99,42.02,41.98,42.01,96300.0,35.6352,35.6606,35.6267,35.6522,96300.0
2014-08-25 11:35:00,42.02,42.02,41.99,42.0,91900.0,35.6606,35.6606,35.6352,35.6437,91900.0
2014-08-25 11:40:00,42.0,42.01,41.98,41.98,82300.0,35.6437,35.6522,35.6267,35.6267,82300.0
2014-08-25 11:45:00,41.98,42.0,41.97,41.98,85300.0,35.6267,35.6437,35.6182,35.6267,85300.0
2014-08-25 11:50:00,41.98,42.0,41.94,41.95,111600.0,35.6267,35.6437,35.5927,35.6012,111600.0
2014-08-25 11:55:00,41.94,41.94,41.87,41.92,120300.0,35.5927,35.5927,35.5333,35.5758,120300.0
2014-08-25 12:00:00,41.92,41.93,41.92,41.93,35300.0,35.5758,35.5843,35.5758,35.5843,35300.0
2014-08-25 12:05:00,41.93,41.93,41.87,41.87,122600.0,35.5843,35.5843,35.5333,35.5333,122600.0
2014-08-25 12:10:00,41.87,41.88,41.84,41.84,122800.0,35.5333,35.5418,35.5079,35.5079,122800.0
2014-08-25 12:15:00,41.84,41.85,41.8,41.83,107200.0,35.5079,35.5164,35.4739,35.4994,107200.0
2014-08-25 12:20:00,41.83,41.84,41.82,41.83,53100.0,35.4994,35.5079,35.4909,35.4994,53100.0
2014-08-25 12:25:00,41.82,41.83,41.75,41.76,121300.0,35.4909,35.4994,35.4315,35.44,121300.0
2014-08-25 12:30:00,41.77,41.79,41.74,41.75,75400.0,35.4485,35.4654,35.423,35.4315,75400.0
2014-08-25 12:35:00,41.75,41.76,41.7,41.73,63100.0,35.4315,35.44,35.3891,35.4145,63100.0
2014-08-25 12:40:00,41.73,41.75,41.72,41.75,34400.0,35.4145,35.4315,35.406,35.4315,34400.0
2014-08-25 12:45:00,41.74,41.75,41.74,41.75,21500.0,35.423,35.4315,35.423,35.4315,21500.0
2014-08-25 12:50:00,41.75,41.75,41.69,41.69,44800.0,35.4315,35.4315,35.3806,35.3806,44800.0
2014-08-25 12:55:00,41.69,41.71,41.68,41.71,43700.0,35.3806,35.3976,35.3721,35.3976,43700.0
2014-08-25 13:00:00,41.71,41.71,41.66,41.66,67800.0,35.3976,35.3976,35.3551,35.3551,67800.0
2014-08-25 13:05:00,41.67,41.68,41.64,41.65,107600.0,35.3636,35.3721,35.3381,35.3466,107600.0
2014-08-25 13:10:00,41.65,41.69,41.64,41.69,35300.0,35.3466,35.3806,35.3381,35.3806,35300.0
2014-08-25 13:15:00,41.69,41.72,41.69,41.71,48500.0,35.3806,35.406,35.3806,35.3976,48500.0
2014-08-25 13:20:00,41.72,41.75,41.72,41.75,20900.0,35.406,35.4315,35.406,35.4315,20900.0
2014-08-25 13:25:00,41.75,41.76,41.71,41.74,58500.0,35.4315,35.44,35.3976,35.423,58500.0
2014-08-25 13:30:00,41.75,41.76,41.73,41.75,44000.0,35.4315,35.44,35.4145,35.4315,44000.0
2014-08-25 13:35:00,41.76,41.77,41.75,41.76,52700.0,35.44,35.4485,35.4315,35.44,52700.0
2014-08-25 13:40:00,41.76,41.76,41.75,41.76,39600.0,35.44,35.44,35.4315,35.44,39600.0
2014-08-25 13:45:00,41.75,41.76,41.75,41.75,30500.0,35.4315,35.44,35.4315,35.4315,30500.0
2014-08-25 13:50:00,41.76,41.76,41.75,41.76,23700.0,35.44,35.44,35.4315,35.44,23700.0
2014-08-25 13:55:00,41.76,41.77,41.74,41.75,62800.0,35.44,35.4485,35.423,35.4315,62800.0
2014-08-25 14:00:00,41.75,41.75,41.73,41.74,41700.0,35.4315,35.4315,35.4145,35.423,41700.0
2014-08-25 14:05:00,41.74,41.75,41.73,41.74,32800.0,35.423,35.4315,35.4145,35.423,32800.0
2014-08-25 14:10:00,41.75,41.77,41.75,41.75,95400.0,35.4315,35.4485,35.4315,35.4315,95400.0
2014-08-25 14:15:00,41.76,41.79,41.75,41.79,188600.0,35.44,35.4654,35.4315,35.4654,188600.0
2014-08-25 14:20:00,41.79,41.81,41.78,41.8,41000.0,35.4654,35.4824,35.457,35.4739,41000.0
2014-08-25 14:25:00,41.81,41.81,41.72,41.74,81400.0,35.4824,35.4824,35.406,35.423,81400.0
2014-08-25 14:30:00,41.74,41.78,41.74,41.77,64600.0,35.423,35.457,35.423,35.4485,64600.0
2014-08-25 14:35:00,41.76,41.78,41.76,41.77,25800.0,35.44,35.457,35.44,35.4485,25800.0
2014-08-25 14:40:00,41.77,41.78,41.76,41.78,57600.0,35.4485,35.457,35.44,35.457,57600.0
2014-08-25 14:45:00,41.77,41.79,41.77,41.78,49700.0,35.4485,35.4654,35.4485,35.457,49700.0
2014-08-25 14:50:00,41.78,41.81,41.78,41.79,67100.0,35.457,35.4824,35.457,35.4654,67100.0
2014-08-25 14:55:00,41.79,41.8,41.77,41.78,64100.0,35.4654,35.4739,35.4485,35.457,64100.0
2014-08-25 15:00:00,41.78,41.79,41.78,41.78,52600.0,35.457,35.4654,35.457,35.457,52600.0
2014-08-25 15:05:00,41.78,41.8,41.78,41.79,48700.0,35.457,35.4739,35.457,35.4654,48700.0
2014-08-25 15:10:00,41.8,41.8,41.76,41.76,74500.0,35.4739,35.4739,35.44,35.44,74500.0
2014-08-25 15:15:00,41.77,41.77,41.76,41.77,66200.0,35.4485,35.4485,35.44,35.4485,66200.0
2014-08-25 15:20:00,41.76,41.77,41.76,41.76,42200.0,35.44,35.4485,35.44,35.44,42200.0
2014-08-25 15:25:00,41.77,41.77,41.73,41.76,111200.0,35.4485,35.4485,35.4145,35.44,111200.0
2014-08-25 15:30:00,41.77,41.77,41.74,41.76,86100.0,35.4485,35.4485,35.423,35.44,86100.0
2014-08-25 15:35:00,41.75,41.78,41.75,41.77,103500.0,35.4315,35.457,35.4315,35.4485,103500.0
2014-08-25 15:40:00,41.77,41.78,41.77,41.78,73300.0,35.4485,35.457,35.4485,35.457,73300.0
2014-08-25 15:45:00,41.77,41.78,41.75,41.77,162900.0,35.4485,35.457,35.4315,35.4485,162900.0
2014-08-25 15:50:00,41.77,41.77,41.73,41.75,166700.0,35.4485,35.4485,35.4145,35.4315,166700.0
2014-08-25 15:55:00,41.74,41.76,41.72,41.76,433400.0,35.423,35.44,35.406,35.44,433400.0
2014-08-26 09:30:00,41.85,41.93,41.81,41.9,196000.0,35.5164,35.5843,35.4824,35.5588,196000.0
2014-08-26 09:35:00,41.9,41.93,41.87,41.89,100300.0,35.5588,35.5843,35.5333,35.5503,100300.0
2014-08-26 09:40:00,41.9,41.92,41.83,41.88,98500.0,35.5588,35.5758,35.4994,35.5418,98500.0
2014-08-26 09:45:00,41.86,41.96,41.86,41.96,73300.0,35.5249,35.6097,35.5249,35.6097,73300.0
2014-08-26 09:50:00,41.96,41.96,41.83,41.88,66500.0,35.6097,35.6097,35.4994,35.5418,66500.0
2014-08-26 09:55:00,41.88,41.94,41.88,41.91,70000.0,35.5418,35.5927,35.5418,35.5673,70000.0
2014-08-26 10:00:00,41.91,41.95,41.86,41.87,108800.0,35.5673,35.6012,35.5249,35.5333,108800.0
2014-08-26 10:05:00,41.87,41.88,41.84,41.87,59200.0,35.5333,35.5418,35.5079,35.5333,59200.0
2014-08-26 10:10:00,41.87,41.92,41.87,41.9,93800.0,35.5333,35.5758,35.5333,35.5588,93800.0
2014-08-26 10:15:00,41.89,41.95,41.89,41.95,74200.0,35.5503,35.6012,35.5503,35.6012,74200.0
2014-08-26 10:20:00,41.94,41.98,41.94,41.97,67700.0,35.5927,35.6267,35.5927,35.6182,67700.0
2014-08-26 10:25:00,41.97,41.98,41.95,41.98,76800.0,35.6182,35.6267,35.6012,35.6267,76800.0
2014-08-26 10:30:00,41.98,41.99,41.96,41.98,77800.0,35.6267,35.6352,35.6097,35.6267,77800.0
2014-08-26 10:35:00,41.98,41.99,41.96,41.97,60700.0,35.6267,35.6352,35.6097,35.6182,60700.0
2014-08-26 10:40:00,41.96,41.97,41.95,41.95,60400.0,35.6097,35.6182,35.6012,35.6012,60400.0
2014-08-26 10:45:00,41.95,41.99,41.95,41.99,64700.0,35.6012,35.6352,35.6012,35.6352,64700.0
2014-08-26 10:50:00,41.98,42.0,41.98,41.98,62800.0,35.6267,35.6437,35.6267,35.6267,62800.0
2014-08-26 10:55:00,41.98,41.99,41.95,41.99,140900.0,35.6267,35.6352,35.6012,35.6352,140900.0
2014-08-26 11:00:00,41.99,41.99,41.96,41.96,40000.0,35.6352,35.6352,35.6097,35.6097,40000.0
2014-08-26 11:05:00,41.96,41.97,41.95,41.96,45900.0,35.6097,35.6182,35.6012,35.6097,45900.0
2014-08-26 11:10:00,41.96,41.96,41.92,41.92,55000.0,35.6097,35.6097,35.5758,35.5758,55000.0
2014-08-26 11:15:00,41.92,41.95,41.91,41.93,80600.0,35.5758,35.6012,35.5673,35.5843,80600.0
2014-08-26 11:20:00,41.93,41.93,41.91,41.91,64400.0,35.5843,35.5843,35.5673,35.5673,64400.0
2014-08-26 11:25:00,41.91,41.95,41.91,41.94,45700.0,35.5673,35.6012,35.5673,35.5927,45700.0
2014-08-26 11:30:00,41.95,41.95,41.9,41.91,225000.0,35.6012,35.6012,35.5588,35.5673,225000.0
2014-08-26 11:35:00,41.91,41.91,41.84,41.85,134100.0,35.5673,35.5673,35.5079,35.5164,134100.0
2014-08-26 11:40:00,41.85,41.85,41.83,41.84,61800.0,35.5164,35.5164,35.4994,35.5079,61800.0
2014-08-26 11:45:00,41.84,41.85,41.83,41.85,65700.0,35.5079,35.5164,35.4994,35.5164,65700.0
2014-08-26 11:50:00,41.85,41.86,41.84,41.84,75500.0,35.5164,35.5249,35.5079,35.5079,75500.0
2014-08-26 11:55:00,41.84,41.85,41.81,41.82,50900.0,35.5079,35.5164,35.4824,35.4909,50900.0
2014-08-26 12:00:00,41.82,41.82,41.78,41.79,73200.0,35.4909,35.4909,35.457,35.4654,73200.0
2014-08-26 12:05:00,41.79,41.81,41.78,41.8,194900.0,35.4654,35.4824,35.457,35.4739,194900.0
2014-08-26 12:10:00,41.8,41.83,41.8,41.82,34800.0,35.4739,35.4994,35.4739,35.4909,34800.0
2014-08-26 12:15:00,41.82,41.84,41.81,41.84,38000.0,35.4909,35.5079,35.4824,35.5079,38000.0
2014-08-26 12:20:00,41.84,41.86,41.83,41.84,37600.0,35.5079,35.5249,35.4994,35.5079,37600.0
2014-08-26 12:25:00,41.85,41.87,41.84,41.85,45300.0,35.5164,35.5333,35.5079,35.5164,45300.0
2014-08-26 12:30:00,41.84,41.89,41.83,41.89,73500.0,35.5079,35.5503,35.4994,35.5503,73500.0
2014-08-26 12:35:00,41.89,41.9,41.84,41.87,75800.0,35.5503,35.5588,35.5079,35.5333,75800.0
2014-08-26 12:40:00,41.87,41.89,41.84,41.89,106100.0,35.5333,35.5503,35.5079,35.5503,106100.0
2014-08-26 12:45:00,41.89,41.9,41.88,41.9,58000.0,35.5503,35.5588,35.5418,35.5588,58000.0
2014-08-26 12:50:00,41.9,41.9,41.88,41.9,55500.0,35.5588,35.5588,35.5418,35.5588,55500.0
2014-08-26 12:55:00,41.9,41.91,41.88,41.89,50500.0,35.5588,35.5673,35.5418,35.5503,50500.0
2014-08-26 13:00:00,41.89,41.89,41.87,41.88,21200.0,35.5503,35.5503,35.5333,35.5418,21200.0
2014-08-26 13:05:00,41.87,41.88,41.84,41.85,51600.0,35.5333,35.5418,35.5079,35.5164,51600.0
2014-08-26 13:10:00,41.86,41.9,41.84,41.89,55100.0,35.5249,35.5588,35.5079,35.5503,55100.0
2014-08-26 13:15:00,41.89,41.9,41.88,41.89,37400.0,35.5503,35.5588,35.5418,35.5503,37400.0
2014-08-26 13:20:00,41.89,41.89,41.86,41.87,34800.0,35.5503,35.5503,35.5249,35.5333,34800.0
2014-08-26 13:25:00,41.86,41.87,41.86,41.87,27800.0,35.5249,35.5333,35.5249,35.5333,27800.0
2014-08-26 13:30:00,41.87,41.9,41.86,41.87,81600.0,35.5333,35.5588,35.5249,35.5333,81600.0
2014-08-26 13:35:00,41.86,41.87,41.86,41.86,17100.0,35.5249,35.5333,35.5249,35.5249,17100.0
2014-08-26 13:40:00,41.87,41.87,41.85,41.85,25900.0,35.5333,35.5333,35.5164,35.5164,25900.0
2014-08-26 13:45:00,41.86,41.86,41.84,41.86,43500.0,35.5249,35.5249,35.5079,35.5249,43500.0
2014-08-26 13:50:00,41.85,41.86,41.84,41.86,43100.0,35.5164,35.5249,35.5079,35.5249,43100.0
2014-08-26 13:55:00,41.86,41.86,41.85,41.85,29400.0,35.5249,35.5249,35.5164,35.5164,29400.0
2014-08-26 14:00:00,41.85,41.88,41.85,41.86,74500.0,35.5164,35.5418,35.5164,35.5249,74500.0
2014-08-26 14:05:00,41.86,41.86,41.85,41.86,25300.0,35.5249,35.5249,35.5164,35.5249,25300.0
2014-08-26 14:10:00,41.86,41.86,41.85,41.85,30000.0,35.5249,35.5249,35.5164,35.5164,30000.0
2014-08-26 14:15:00,41.85,41.89,41.85,41.87,65700.0,35.5164,35.5503,35.5164,35.5333,65700.0
2014-08-26 14:20:00,41.87,41.87,41.86,41.86,27700.0,35.5333,35.5333,35.5249,35.5249,27700.0
2014-08-26 14:25:00,41.86,41.87,41.85,41.85,32300.0,35.5249,35.5333,35.5164,35.5164,32300.0
2014-08-26 14:30:00,41.85,41.86,41.84,41.86,72100.0,35.5164,35.5249,35.5079,35.5249,72100.0
2014-08-26 14:35:00,41.86,41.88,41.86,41.86,42900.0,35.5249,35.5418,35.5249,35.5249,42900.0
2014-08-26 14:40:00,41.87,41.87,41.86,41.87,30200.0,35.5333,35.5333,35.5249,35.5333,30200.0
2014-08-26 14:45:00,41.87,41.9,41.86,41.89,70300.0,35.5333,35.5588,35.5249,35.5503,70300.0
2014-08-26 14:50:00,41.9,41.9,41.89,41.89,29000.0,35.5588,35.5588,35.5503,35.5503,29000.0
2014-08-26 14:55:00,41.9,41.91,41.9,41.91,42100.0,35.5588,35.5673,35.5588,35.5673,42100.0
2014-08-26 15:00:00,41.91,41.91,41.9,41.91,24900.0,35.5673,35.5673,35.5588,35.5673,24900.0
2014-08-26 15:05:00,41.91,41.91,41.9,41.91,35200.0,35.5673,35.5673,35.5588,35.5673,35200.0
2014-08-26 15:10:00,41.91,41.91,41.88,41.88,72900.0,35.5673,35.5673,35.5418,35.5418,72900.0
2014-08-26 15:15:00,41.89,41.89,41.88,41.89,44400.0,35.5503,35.5503,35.5418,35.5503,44400.0
2014-08-26 15:20:00,41.89,41.9,41.87,41.89,198300.0,35.5503,35.5588,35.5333,35.5503,198300.0
2014-08-26 15:25:00,41.89,41.9,41.87,41.89,122600.0,35.5503,35.5588,35.5333,35.5503,122600.0
2014-08-26 15:30:00,41.89,41.89,41.87,41.87,158200.0,35.5503,35.5503,35.5333,35.5333,158200.0
2014-08-26 15:35:00,41.87,41.88,41.86,41.86,82100.0,35.5333,35.5418,35.5249,35.5249,82100.0
2014-08-26 15:40:00,41.86,41.89,41.85,41.86,151200.0,35.5249,35.5503,35.5164,35.5249,151200.0
2014-08-26 15:45:00,41.86,41.88,41.85,41.88,185600.0,35.5249,35.5418,35.5164,35.5418,185600.0
2014-08-26 15:50:00,41.88,41.88,41.85,41.88,238400.0,35.5418,35.5418,35.5164,35.5418,238400.0
2014-08-26 15:55:00,41.88,41.88,41.85,41.86,438500.0,35.5418,35.5418,35.5164,35.5249,438500.0
2014-08-27 09:30:00,41.75,41.8,41.66,41.7,294200.0,35.4315,35.4739,35.3551,35.3891,294200.0
2014-08-27 09:35:00,41.7,41.79,41.7,41.72,84500.0,35.3891,35.4654,35.3891,35.406,84500.0
2014-08-27 09:40:00,41.72,41.75,41.71,41.71,98200.0,35.406,35.4315,35.3976,35.3976,98200.0
2014-08-27 09:45:00,41.71,41.72,41.67,41.68,95400.0,35.3976,35.406,35.3636,35.3721,95400.0
2014-08-27 09:50:00,41.68,41.76,41.62,41.64,176300.0,35.3721,35.44,35.3212,35.3381,176300.0
2014-08-27 09:55:00,41.65,41.67,41.6,41.61,85200.0,35.3466,35.3636,35.3042,35.3127,85200.0
2014-08-27 10:00:00,41.61,41.61,41.59,41.59,110200.0,35.3127,35.3127,35.2957,35.2957,110200.0
2014-08-27 10:05:00,41.6,41.62,41.55,41.55,162100.0,35.3042,35.3212,35.2618,35.2618,162100.0
2014-08-27 10:10:00,41.55,41.57,41.47,41.48,241300.0,35.2618,35.2787,35.1939,35.2024,241300.0
2014-08-27 10:15:00,41.48,41.5,41.47,41.5,115700.0,35.2024,35.2193,35.1939,35.2193,115700.0
2014-08-27 10:20:00,41.5,41.6,41.49,41.6,111700.0,35.2193,35.3042,35.2108,35.3042,111700.0
2014-08-27 10:25:00,41.6,41.61,41.57,41.58,62000.0,35.3042,35.3127,35.2787,35.2872,62000.0
2014-08-27 10:30:00,41.57,41.59,41.55,41.55,50800.0,35.2787,35.2957,35.2618,35.2618,50800.0
2014-08-27 10:35:00,41.55,41.56,41.5,41.51,94200.0,35.2618,35.2703,35.2193,35.2278,94200.0
2014-08-27 10:40:00,41.5,41.54,41.5,41.52,234900.0,35.2193,35.2533,35.2193,35.2363,234900.0
2014-08-27 10:45:00,41.52,41.52,41.47,41.47,77800.0,35.2363,35.2363,35.1939,35.1939,77800.0
2014-08-27 10:50:00,41.47,41.51,41.47,41.47,78800.0,35.1939,35.2278,35.1939,35.1939,78800.0
2014-08-27 10:55:00,41.47,41.51,41.47,41.5,64500.0,35.1939,35.2278,35.1939,35.2193,64500.0
2014-08-27 11:00:00,41.51,41.53,41.5,41.53,58300.0,35.2278,35.2448,35.2193,35.2448,58300.0
2014-08-27 11:05:00,41.53,41.53,41.52,41.53,34100.0,35.2448,35.2448,35.2363,35.2448,34100.0
2014-08-27 11:10:00,41.52,41.53,41.52,41.53,88000.0,35.2363,35.2448,35.2363,35.2448,88000.0
2014-08-27 11:15:00,41.53,41.53,41.52,41.52,47000.0,35.2448,35.2448,35.2363,35.2363,47000.0
2014-08-27 11:20:00,41.53,41.53,41.52,41.53,88000.0,35.2448,35.2448,35.2363,35.2448,88000.0
2014-08-27 11:25:00,41.53,41.53,41.52,41.53,41900.0,35.2448,35.2448,35.2363,35.2448,41900.0
2014-08-27 11:30:00,41.52,41.54,41.49,41.53,126400.0,35.2363,35.2533,35.2108,35.2448,126400.0
2014-08-27 11:35:00,41.52,41.53,41.5,41.51,87100.0,35.2363,35.2448,35.2193,35.2278,87100.0
2014-08-27 11:40:00,41.51,41.52,41.5,41.5,45700.0,35.2278,35.2363,35.2193,35.2193,45700.0
2014-08-27 11:45:00,41.51,41.53,41.5,41.52,38000.0,35.2278,35.2448,35.2193,35.2363,38000.0
2014-08-27 11:50:00,41.52,41.53,41.51,41.52,53300.0,35.2363,35.2448,35.2278,35.2363,53300.0
2014-08-27 11:55:00,41.52,41.54,41.52,41.53,59300.0,35.2363,35.2533,35.2363,35.2448,59300.0
2014-08-27 12:00:00,41.53,41.53,41.51,41.51,40000.0,35.2448,35.2448,35.2278,35.2278,40000.0
2014-08-27 12:05:00,41.51,41.52,41.51,41.51,30000.0,35.2278,35.2363,35.2278,35.2278,30000.0
2014-08-27 12:10:00,41.52,41.54,41.51,41.54,127800.0,35.2363,35.2533,35.2278,35.2533,127800.0
2014-08-27 12:15:00,41.54,41.56,41.54,41.56,64500.0,35.2533,35.2703,35.2533,35.2703,64500.0
2014-08-27 12:20:00,41.57,41.57,41.56,41.57,40900.0,35.2787,35.2787,35.2703,35.2787,40900.0
2014-08-27 12:25:00,41.57,41.57,41.55,41.55,33900.0,35.2787,35.2787,35.2618,35.2618,33900.0
2014-08-27 12:30:00,41.55,41.55,41.54,41.54,24300.0,35.2618,35.2618,35.2533,35.2533,24300.0
2014-08-27 12:35:00,41.55,41.55,41.47,41.48,144300.0,35.2618,35.2618,35.1939,35.2024,144300.0
2014-08-27 12:40:00,41.47,41.49,41.42,41.44,288800.0,35.1939,35.2108,35.1514,35.1684,288800.0
2014-08-27 12:45:00,41.45,41.47,41.43,41.47,152000.0,35.1769,35.1939,35.1599,35.1939,152000.0
2014-08-27 12:50:00,41.47,41.54,41.46,41.54,62400.0,35.1939,35.2533,35.1854,35.2533,62400.0
2014-08-27 12:55:00,41.53,41.55,41.52,41.52,34100.0,35.2448,35.2618,35.2363,35.2363,34100.0
2014-08-27 13:00:00,41.52,41.54,41.52,41.53,25400.0,35.2363,35.2533,35.2363,35.2448,25400.0
2014-08-27 13:05:00,41.53,41.55,41.53,41.54,34400.0,35.2448,35.2618,35.2448,35.2533,34400.0
2014-08-27 13:10:00,41.54,41.55,41.54,41.55,20600.0,35.2533,35.2618,35.2533,35.2618,20600.0
2014-08-27 13:15:00,41.55,41.55,41.54,41.55,21500.0,35.2618,35.2618,35.2533,35.2618,21500.0
2014-08-27 13:20:00,41.55,41.56,41.54,41.56,19000.0,35.2618,35.2703,35.2533,35.2703,19000.0
2014-08-27 13:25:00,41.55,41.56,41.55,41.56,19100.0,35.2618,35.2703,35.2618,35.2703,19100.0
2014-08-27 13:30:00,41.55,41.56,41.55,41.55,18500.0,35.2618,35.2703,35.2618,35.2618,18500.0
2014-08-27 13:35:00,41.55,41.56,41.55,41.55,28100.0,35.2618,35.2703,35.2618,35.2618,28100.0
2014-08-27 13:40:00,41.55,41.56,41.55,41.55,16200.0,35.2618,35.2703,35.2618,35.2618,16200.0
2014-08-27 13:45:00,41.55,41.56,41.55,41.55,23900.0,35.2618,35.2703,35.2618,35.2618,23900.0
2014-08-27 13:50:00,41.55,41.6,41.55,41.6,67100.0,35.2618,35.3042,35.2618,35.3042,67100.0
2014-08-27 13:55:00,41.59,41.6,41.58,41.58,34300.0,35.2957,35.3042,35.2872,35.2872,34300.0
2014-08-27 14:00:00,41.59,41.6,41.59,41.6,35000.0,35.2957,35.3042,35.2957,35.3042,35000.0
2014-08-27 14:05:00,41.6,41.64,41.59,41.64,56000.0,35.3042,35.3381,35.2957,35.3381,56000.0
2014-08-27 14:10:00,41.64,41.66,41.63,41.66,48300.0,35.3381,35.3551,35.3297,35.3551,48300.0
2014-08-27 14:15:00,41.66,41.66,41.65,41.66,36300.0,35.3551,35.3551,35.3466,35.3551,36300.0
2014-08-27 14:20:00,41.66,41.66,41.65,41.66,26500.0,35.3551,35.3551,35.3466,35.3551,26500.0
2014-08-27 14:25:00,41.66,41.68,41.65,41.66,60400.0,35.3551,35.3721,35.3466,35.3551,60400.0
2014-08-27 14:30:00,41.66,41.67,41.64,41.64,78400.0,35.3551,35.3636,35.3381,35.3381,78400.0
2014-08-27 14:35:00,41.64,41.65,41.63,41.64,32800.0,35.3381,35.3466,35.3297,35.3381,32800.0
2014-08-27 14:40:00,41.64,41.64,41.59,41.62,72900.0,35.3381,35.3381,35.2957,35.3212,72900.0
2014-08-27 14:45:00,41.61,41.62,41.61,41.62,29900.0,35.3127,35.3212,35.3127,35.3212,29900.0
2014-08-27 14:50:00,41.62,41.62,41.59,41.59,46000.0,35.3212,35.3212,35.2957,35.2957,46000.0
2014-08-27 14:55:00,41.6,41.6,41.56,41.57,191500.0,35.3042,35.3042,35.2703,35.2787,191500.0
2014-08-27 15:00:00,41.58,41.6,41.56,41.6,86500.0,35.2872,35.3042,35.2703,35.3042,86500.0
2014-08-27 15:05:00,41.59,41.61,41.58,41.61,68300.0,35.2957,35.3127,35.2872,35.3127,68300.0
2014-08-27 15:10:00,41.61,41.63,41.61,41.62,38000.0,35.3127,35.3297,35.3127,35.3212,38000.0
2014-08-27 15:15:00,41.62,41.62,41.6,41.6,56000.0,35.3212,35.3212,35.3042,35.3042,56000.0
2014-08-27 15:20:00,41.61,41.62,41.6,41.61,59700.0,35.3127,35.3212,35.3042,35.3127,59700.0
2014-08-27 15:25:00,41.62,41.63,41.6,41.63,64600.0,35.3212,35.3297,35.3042,35.3297,64600.0
2014-08-27 15:30:00,41.63,41.64,41.61,41.63,81600.0,35.3297,35.3381,35.3127,35.3297,81600.0
2014-08-27 15:35:00,41.63,41.65,41.62,41.65,88500.0,35.3297,35.3466,35.3212,35.3466,88500.0
2014-08-27 15:40:00,41.65,41.65,41.64,41.65,105500.0,35.3466,35.3466,35.3381,35.3466,105500.0
2014-08-27 15:45:00,41.65,41.65,41.63,41.64,165800.0,35.3466,35.3466,35.3297,35.3381,165800.0
2014-08-27 15:50:00,41.63,41.65,41.63,41.64,362900.0,35.3297,35.3466,35.3297,35.3381,362900.0
2014-08-27 15:55:00,41.65,41.66,41.62,41.63,592500.0,35.3466,35.3551,35.3212,35.3297,592500.0
2014-08-28 09:30:00,41.67,41.67,41.32,41.32,452000.0,35.3636,35.3636,35.0666,35.0666,452000.0
2014-08-28 09:35:00,41.33,41.34,41.23,41.26,290900.0,35.0751,35.0836,34.9902,35.0157,290900.0
2014-08-28 09:40:00,41.25,41.27,41.21,41.23,77200.0,35.0072,35.0241,34.9732,34.9902,77200.0
2014-08-28 09:45:00,41.23,41.37,41.22,41.37,78700.0,34.9902,35.109,34.9817,35.109,78700.0
2014-08-28 09:50:00,41.38,41.43,41.35,41.4,124700.0,35.1175,35.1599,35.092,35.1345,124700.0
2014-08-28 09:55:00,41.4,41.44,41.38,41.43,74100.0,35.1345,35.1684,35.1175,35.1599,74100.0
2014-08-28 10:00:00,41.44,41.44,41.35,41.4,152200.0,35.1684,35.1684,35.092,35.1345,152200.0
2014-08-28 10:05:00,41.39,41.45,41.39,41.42,98400.0,35.126,35.1769,35.126,35.1514,98400.0
2014-08-28 10:10:00,41.42,41.42,41.34,41.34,56900.0,35.1514,35.1514,35.0836,35.0836,56900.0
2014-08-28 10:15:00,41.34,41.37,41.31,41.32,87100.0,35.0836,35.109,35.0581,35.0666,87100.0
2014-08-28 10:20:00,41.31,41.34,41.3,41.32,75100.0,35.0581,35.0836,35.0496,35.0666,75100.0
2014-08-28 10:25:00,41.32,41.35,41.31,41.34,54600.0,35.0666,35.092,35.0581,35.0836,54600.0
2014-08-28 10:30:00,41.34,41.35,41.3,41.35,143000.0,35.0836,35.092,35.0496,35.092,143000.0
2014-08-28 10:35:00,41.35,41.37,41.34,41.35,62500.0,35.092,35.109,35.0836,35.092,62500.0
2014-08-28 10:40:00,41.35,41.42,41.35,41.41,41000.0,35.092,35.1514,35.092,35.143,41000.0
2014-08-28 10:45:00,41.42,41.42,41.38,41.39,72400.0,35.1514,35.1514,35.1175,35.126,72400.0
2014-08-28 10:50:00,41.39,41.4,41.36,41.38,56200.0,35.126,35.1345,35.1005,35.1175,56200.0
2014-08-28 10:55:00,41.37,41.38,41.33,41.34,45300.0,35.109,35.1175,35.0751,35.0836,45300.0
2014-08-28 11:00:00,41.34,41.35,41.32,41.34,51300.0,35.0836,35.092,35.0666,35.0836,51300.0
2014-08-28 11:05:00,41.34,41.37,41.33,41.37,51800.0,35.0836,35.109,35.0751,35.109,51800.0
2014-08-28 11:10:00,41.36,41.42,41.36,41.4,43900.0,35.1005,35.1514,35.1005,35.1345,43900.0
2014-08-28 11:15:00,41.41,41.41,41.35,41.37,51100.0,35.143,35.143,35.092,35.109,51100.0
2014-08-28 11:20:00,41.37,41.38,41.34,41.34,33300.0,35.109,35.1175,35.0836,35.0836,33300.0
2014-08-28 11:25:00,41.34,41.4,41.34,41.39,41300.0,35.0836,35.1345,35.0836,35.126,41300.0
2014-08-28 11:30:00,41.4,41.43,41.39,41.39,62600.0,35.1345,35.1599,35.126,35.126,62600.0
2014-08-28 11:35:00,41.38,41.43,41.38,41.42,29900.0,35.1175,35.1599,35.1175,35.1514,29900.0
2014-08-28 11:40:00,41.42,41.44,41.38,41.38,38900.0,35.1514,35.1684,35.1175,35.1175,38900.0
2014-08-28 11:45:00,41.39,41.42,41.39,41.4,35200.0,35.126,35.1514,35.126,35.1345,35200.0
2014-08-28 11:50:00,41.4,41.43,41.39,41.42,41500.0,35.1345,35.1599,35.126,35.1514,41500.0
2014-08-28 11:55:00,41.43,41.43,41.37,41.38,70500.0,35.1599,35.1599,35.109,35.1175,70500.0
2014-08-28 12:00:00,41.37,41.39,41.32,41.34,97400.0,35.109,35.126,35.0666,35.0836,97400.0
2014-08-28 12:05:00,41.34,41.38,41.33,41.35,92600.0,35.0836,35.1175,35.0751,35.092,92600.0
2014-08-28 12:10:00,41.35,41.4,41.35,41.4,50800.0,35.092,35.1345,35.092,35.1345,50800.0
2014-08-28 12:15:00,41.4,41.47,41.4,41.47,48200.0,35.1345,35.1939,35.1345,35.1939,48200.0
2014-08-28 12:20:00,41.47,41.47,41.41,41.43,76800.0,35.1939,35.1939,35.143,35.1599,76800.0
2014-08-28 12:25:00,41.43,41.45,41.41,41.43,46500.0,35.1599,35.1769,35.143,35.1599,46500.0
2014-08-28 12:30:00,41.43,41.45,41.42,41.43,30900.0,35.1599,35.1769,35.1514,35.1599,30900.0
2014-08-28 12:35:00,41.43,41.44,41.43,41.44,23500.0,35.1599,35.1684,35.1599,35.1684,23500.0
2014-08-28 12:40:00,41.44,41.44,41.43,41.44,16900.0,35.1684,35.1684,35.1599,35.1684,16900.0
2014-08-28 12:45:00,41.44,41.48,41.43,41.48,43300.0,35.1684,35.2024,35.1599,35.2024,43300.0
2014-08-28 12:50:00,41.47,41.48,41.47,41.48,37600.0,35.1939,35.2024,35.1939,35.2024,37600.0
2014-08-28 12:55:00,41.48,41.49,41.45,41.46,58500.0,35.2024,35.2108,35.1769,35.1854,58500.0
2014-08-28 13:00:00,41.46,41.46,41.45,41.46,27200.0,35.1854,35.1854,35.1769,35.1854,27200.0
2014-08-28 13:05:00,41.45,41.46,41.44,41.46,60100.0,35.1769,35.1854,35.1684,35.1854,60100.0
2014-08-28 13:10:00,41.46,41.46,41.45,41.46,21700.0,35.1854,35.1854,35.1769,35.1854,21700.0
2014-08-28 13:15:00,41.45,41.45,41.42,41.42,31600.0,35.1769,35.1769,35.1514,35.1514,31600.0
2014-08-28 13:20:00,41.42,41.43,41.4,41.4,22000.0,35.1514,35.1599,35.1345,35.1345,22000.0
2014-08-28 13:25:00,41.41,41.41,41.4,41.4,18400.0,35.143,35.143,35.1345,35.1345,18400.0
2014-08-28 13:30:00,41.41,41.41,41.39,41.39,26400.0,35.143,35.143,35.126,35.126,26400.0
2014-08-28 13:35:00,41.39,41.4,41.38,41.4,50200.0,35.126,35.1345,35.1175,35.1345,50200.0
2014-08-28 13:40:00,41.4,41.44,41.39,41.43,54900.0,35.1345,35.1684,35.126,35.1599,54900.0
2014-08-28 13:45:00,41.43,41.44,41.43,41.44,19300.0,35.1599,35.1684,35.1599,35.1684,19300.0
2014-08-28 13:50:00,41.43,41.44,41.42,41.43,28600.0,35.1599,35.1684,35.1514,35.1599,28600.0
2014-08-28 13:55:00,41.43,41.43,41.42,41.42,35600.0,35.1599,35.1599,35.1514,35.1514,35600.0
2014-08-28 14:00:00,41.42,41.42,41.36,41.36,89600.0,35.1514,35.1514,35.1005,35.1005,89600.0
2014-08-28 14:05:00,41.36,41.37,41.36,41.37,68000.0,35.1005,35.109,35.1005,35.109,68000.0
2014-08-28 14:10:00,41.36,41.37,41.36,41.36,50000.0,35.1005,35.109,35.1005,35.1005,50000.0
2014-08-28 14:15:00,41.37,41.37,41.34,41.35,56500.0,35.109,35.109,35.0836,35.092,56500.0
2014-08-28 14:20:00,41.34,41.36,41.32,41.34,131500.0,35.0836,35.1005,35.0666,35.0836,131500.0
2014-08-28 14:25:00,41.34,41.38,41.34,41.38,40100.0,35.0836,35.1175,35.0836,35.1175,40100.0
2014-08-28 14:30:00,41.38,41.4,41.37,41.38,48500.0,35.1175,35.1345,35.109,35.1175,48500.0
2014-08-28 14:35:00,41.37,41.38,41.37,41.38,31500.0,35.109,35.1175,35.109,35.1175,31500.0
2014-08-28 14:40:00,41.38,41.38,41.36,41.36,47400.0,35.1175,35.1175,35.1005,35.1005,47400.0
2014-08-28 14:45:00,41.36,41.37,41.33,41.34,74900.0,35.1005,35.109,35.0751,35.0836,74900.0
2014-08-28 14:50:00,41.33,41.34,41.31,41.33,220900.0,35.0751,35.0836,35.0581,35.0751,220900.0
2014-08-28 14:55:00,41.33,41.34,41.32,41.33,56800.0,35.0751,35.0836,35.0666,35.0751,56800.0
2014-08-28 15:00:00,41.32,41.36,41.31,41.33,637900.0,35.0666,35.1005,35.0581,35.0751,637900.0
2014-08-28 15:05:00,41.34,41.35,41.3,41.3,88100.0,35.0836,35.092,35.0496,35.0496,88100.0
2014-08-28 15:10:00,41.3,41.31,41.28,41.28,92200.0,35.0496,35.0581,35.0326,35.0326,92200.0
2014-08-28 15:15:00,41.28,41.31,41.28,41.31,188000.0,35.0326,35.0581,35.0326,35.0581,188000.0
2014-08-28 15:20:00,41.3,41.32,41.3,41.3,144000.0,35.0496,35.0666,35.0496,35.0496,144000.0
2014-08-28 15:25:00,41.3,41.31,41.3,41.31,99100.0,35.0496,35.0581,35.0496,35.0581,99100.0
2014-08-28 15:30:00,41.31,41.32,41.3,41.31,247600.0,35.0581,35.0666,35.0496,35.0581,247600.0
2014-08-28 15:35:00,41.31,41.32,41.3,41.31,176700.0,35.0581,35.0666,35.0496,35.0581,176700.0
2014-08-28 15:40:00,41.3,41.32,41.3,41.32,172300.0,35.0496,35.0666,35.0496,35.0666,172300.0
2014-08-28 15:45:00,41.31,41.32,41.27,41.28,265000.0,35.0581,35.0666,35.0241,35.0326,265000.0
2014-08-28 15:50:00,41.28,41.29,41.25,41.27,315100.0,35.0326,35.0411,35.0072,35.0241,315100.0
2014-08-28 15:55:00,41.27,41.29,41.22,41.28,648700.0,35.0241,35.0411,34.9817,35.0326,648700.0
2014-08-29 09:30:00,41.24,41.52,41.24,41.51,189200.0,34.9987,35.2363,34.9987,35.2278,189200.0
2014-08-29 09:35:00,41.52,41.53,41.48,41.48,115300.0,35.2363,35.2448,35.2024,35.2024,115300.0
2014-08-29 09:40:00,41.47,41.56,41.42,41.56,105500.0,35.1939,35.2703,35.1514,35.2703,105500.0
2014-08-29 09:45:00,41.55,41.6,41.53,41.53,113800.0,35.2618,35.3042,35.2448,35.2448,113800.0
2014-08-29 09:50:00,41.53,41.55,41.48,41.54,77500.0,35.2448,35.2618,35.2024,35.2533,77500.0
2014-08-29 09:55:00,41.54,41.54,41.48,41.5,136500.0,35.2533,35.2533,35.2024,35.2193,136500.0
2014-08-29 10:00:00,41.5,41.51,41.45,41.46,59700.0,35.2193,35.2278,35.1769,35.1854,59700.0
2014-08-29 10:05:00,41.46,41.49,41.4,41.42,59800.0,35.1854,35.2108,35.1345,35.1514,59800.0
2014-08-29 10:10:00,41.42,41.43,41.37,41.39,65800.0,35.1514,35.1599,35.109,35.126,65800.0
2014-08-29 10:15:00,41.4,41.45,41.39,41.45,106300.0,35.1345,35.1769,35.126,35.1769,106300.0
2014-08-29 10:20:00,41.45,41.49,41.42,41.42,89200.0,35.1769,35.2108,35.1514,35.1514,89200.0
2014-08-29 10:25:00,41.42,41.52,41.42,41.49,137000.0,35.1514,35.2363,35.1514,35.2108,137000.0
2014-08-29 10:30:00,41.48,41.53,41.46,41.52,174400.0,35.2024,35.2448,35.1854,35.2363,174400.0
2014-08-29 10:35:00,41.53,41.53,41.49,41.51,73000.0,35.2448,35.2448,35.2108,35.2278,73000.0
2014-08-29 10:40:00,41.51,41.55,41.5,41.55,73100.0,35.2278,35.2618,35.2193,35.2618,73100.0
2014-08-29 10:45:00,41.55,41.6,41.55,41.6,76300.0,35.2618,35.3042,35.2618,35.3042,76300.0
2014-08-29 10:50:00,41.59,41.61,41.55,41.57,187800.0,35.2957,35.3127,35.2618,35.2787,187800.0
2014-08-29 10:55:00,41.56,41.58,41.55,41.56,93800.0,35.2703,35.2872,35.2618,35.2703,93800.0
2014-08-29 11:00:00,41.57,41.58,41.56,41.57,87700.0,35.2787,35.2872,35.2703,35.2787,87700.0
2014-08-29 11:05:00,41.56,41.57,41.56,41.56,35900.0,35.2703,35.2787,35.2703,35.2703,35900.0
2014-08-29 11:10:00,41.56,41.59,41.56,41.58,113100.0,35.2703,35.2957,35.2703,35.2872,113100.0
2014-08-29 11:15:00,41.58,41.63,41.57,41.62,77400.0,35.2872,35.3297,35.2787,35.3212,77400.0
2014-08-29 11:20:00,41.63,41.63,41.59,41.62,48500.0,35.3297,35.3297,35.2957,35.3212,48500.0
2014-08-29 11:25:00,41.61,41.63,41.6,41.62,75000.0,35.3127,35.3297,35.3042,35.3212,75000.0
2014-08-29 11:30:00,41.62,41.68,41.61,41.68,63300.0,35.3212,35.3721,35.3127,35.3721,63300.0
2014-08-29 11:35:00,41.67,41.73,41.67,41.73,157800.0,35.3636,35.4145,35.3636,35.4145,157800.0
2014-08-29 11:40:00,41.72,41.73,41.71,41.72,48600.0,35.406,35.4145,35.3976,35.406,48600.0
2014-08-29 11:45:00,41.72,41.72,41.7,41.71,53400.0,35.406,35.406,35.3891,35.3976,53400.0
2014-08-29 11:50:00,41.7,41.71,41.68,41.68,63700.0,35.3891,35.3976,35.3721,35.3721,63700.0
2014-08-29 11:55:00,41.68,41.69,41.67,41.67,62400.0,35.3721,35.3806,35.3636,35.3636,62400.0
2014-08-29 12:00:00,41.68,41.7,41.66,41.66,57600.0,35.3721,35.3891,35.3551,35.3551,57600.0
2014-08-29 12:05:00,41.66,41.67,41.64,41.64,66100.0,35.3551,35.3636,35.3381,35.3381,66100.0
2014-08-29 12:10:00,41.64,41.65,41.64,41.65,46400.0,35.3381,35.3466,35.3381,35.3466,46400.0
2014-08-29 12:15:00,41.65,41.65,41.63,41.65,44600.0,35.3466,35.3466,35.3297,35.3466,44600.0
2014-08-29 12:20:00,41.65,41.65,41.63,41.64,76600.0,35.3466,35.3466,35.3297,35.3381,76600.0
2014-08-29 12:25:00,41.64,41.65,41.62,41.63,50600.0,35.3381,35.3466,35.3212,35.3297,50600.0
2014-08-29 12:30:00,41.64,41.64,41.6,41.6,73600.0,35.3381,35.3381,35.3042,35.3042,73600.0
2014-08-29 12:35:00,41.6,41.62,41.59,41.62,32000.0,35.3042,35.3212,35.2957,35.3212,32000.0
2014-08-29 12:40:00,41.61,41.62,41.59,41.62,28700.0,35.3127,35.3212,35.2957,35.3212,28700.0
2014-08-29 12:45:00,41.62,41.62,41.58,41.58,98100.0,35.3212,35.3212,35.2872,35.2872,98100.0
2014-08-29 12:50:00,41.58,41.59,41.54,41.57,120800.0,35.2872,35.2957,35.2533,35.2787,120800.0
2014-08-29 12:55:00,41.57,41.59,41.54,41.55,110300.0,35.2787,35.2957,35.2533,35.2618,110300.0
2014-08-29 13:00:00,41.55,41.56,41.51,41.52,82800.0,35.2618,35.2703,35.2278,35.2363,82800.0
2014-08-29 13:05:00,41.53,41.53,41.51,41.53,41100.0,35.2448,35.2448,35.2278,35.2448,41100.0
2014-08-29 13:10:00,41.53,41.54,41.52,41.53,20500.0,35.2448,35.2533,35.2363,35.2448,20500.0
2014-08-29 13:15:00,41.54,41.54,41.51,41.51,27300.0,35.2533,35.2533,35.2278,35.2278,27300.0
2014-08-29 13:20:00,41.52,41.52,41.47,41.48,70500.0,35.2363,35.2363,35.1939,35.2024,70500.0
2014-08-29 13:25:00,41.48,41.53,41.46,41.52,85000.0,35.2024,35.2448,35.1854,35.2363,85000.0
2014-08-29 13:30:00,41.52,41.54,41.51,41.54,37400.0,35.2363,35.2533,35.2278,35.2533,37400.0
2014-08-29 13:35:00,41.53,41.55,41.53,41.55,25800.0,35.2448,35.2618,35.2448,35.2618,25800.0
2014-08-29 13:40:00,41.55,41.56,41.53,41.54,22300.0,35.2618,35.2703,35.2448,35.2533,22300.0
2014-08-29 13:45:00,41.54,41.55,41.53,41.55,29900.0,35.2533,35.2618,35.2448,35.2618,29900.0
2014-08-29 13:50:00,41.55,41.56,41.52,41.55,38600.0,35.2618,35.2703,35.2363,35.2618,38600.0
2014-08-29 13:55:00,41.56,41.56,41.53,41.55,39300.0,35.2703,35.2703,35.2448,35.2618,39300.0
2014-08-29 14:00:00,41.54,41.55,41.53,41.54,38500.0,35.2533,35.2618,35.2448,35.2533,38500.0
2014-08-29 14:05:00,41.55,41.55,41.54,41.54,40000.0,35.2618,35.2618,35.2533,35.2533,40000.0
2014-08-29 14:10:00,41.55,41.55,41.54,41.54,35400.0,35.2618,35.2618,35.2533,35.2533,35400.0
2014-08-29 14:15:00,41.55,41.55,41.54,41.55,51300.0,35.2618,35.2618,35.2533,35.2618,51300.0
2014-08-29 14:20:00,41.54,41.55,41.54,41.55,60900.0,35.2533,35.2618,35.2533,35.2618,60900.0
2014-08-29 14:25:00,41.55,41.59,41.54,41.58,83800.0,35.2618,35.2957,35.2533,35.2872,83800.0
2014-08-29 14:30:00,41.59,41.59,41.55,41.58,74900.0,35.2957,35.2957,35.2618,35.2872,74900.0
2014-08-29 14:35:00,41.58,41.58,41.57,41.57,45300.0,35.2872,35.2872,35.2787,35.2787,45300.0
2014-08-29 14:40:00,41.58,41.58,41.51,41.51,76400.0,35.2872,35.2872,35.2278,35.2278,76400.0
2014-08-29 14:45:00,41.52,41.54,41.49,41.51,88000.0,35.2363,35.2533,35.2108,35.2278,88000.0
2014-08-29 14:50:00,41.5,41.51,41.49,41.5,35200.0,35.2193,35.2278,35.2108,35.2193,35200.0
2014-08-29 14:55:00,41.5,41.52,41.48,41.49,57900.0,35.2193,35.2363,35.2024,35.2108,57900.0
2014-08-29 15:00:00,41.49,41.51,41.48,41.5,88900.0,35.2108,35.2278,35.2024,35.2193,88900.0
2014-08-29 15:05:00,41.49,41.49,41.46,41.47,60000.0,35.2108,35.2108,35.1854,35.1939,60000.0
2014-08-29 15:10:00,41.46,41.49,41.45,41.48,80600.0,35.1854,35.2108,35.1769,35.2024,80600.0
2014-08-29 15:15:00,41.48,41.49,41.48,41.48,43200.0,35.2024,35.2108,35.2024,35.2024,43200.0
2014-08-29 15:20:00,41.48,41.49,41.46,41.47,61600.0,35.2024,35.2108,35.1854,35.1939,61600.0
2014-08-29 15:25:00,41.47,41.48,41.46,41.46,90400.0,35.1939,35.2024,35.1854,35.1854,90400.0
2014-08-29 15:30:00,41.46,41.5,41.45,41.5,108800.0,35.1854,35.2193,35.1769,35.2193,108800.0
2014-08-29 15:35:00,41.5,41.55,41.49,41.54,139000.0,35.2193,35.2618,35.2108,35.2533,139000.0
2014-08-29 15:40:00,41.54,41.55,41.52,41.52,100900.0,35.2533,35.2618,35.2363,35.2363,100900.0
2014-08-29 15:45:00,41.52,41.54,41.5,41.5,190100.0,35.2363,35.2533,35.2193,35.2193,190100.0
2014-08-29 15:50:00,41.5,41.53,41.5,41.51,222500.0,35.2193,35.2448,35.2193,35.2278,222500.0
2014-08-29 15:55:00,41.51,41.54,41.51,41.53,407000.0,35.2278,35.2533,35.2278,35.2448,407000.0
2014-09-02 09:30:00,41.6,41.65,41.51,41.64,283300.0,35.3042,35.3466,35.2278,35.3381,283300.0
2014-09-02 09:35:00,41.62,41.63,41.55,41.56,72800.0,35.3212,35.3297,35.2618,35.2703,72800.0
2014-09-02 09:40:00,41.55,41.59,41.52,41.58,60000.0,35.2618,35.2957,35.2363,35.2872,60000.0
2014-09-02 09:45:00,41.58,41.62,41.54,41.62,65600.0,35.2872,35.3212,35.2533,35.3212,65600.0
2014-09-02 09:50:00,41.61,41.64,41.61,41.63,87100.0,35.3127,35.3381,35.3127,35.3297,87100.0
2014-09-02 09:55:00,41.62,41.63,41.52,41.54,167900.0,35.3212,35.3297,35.2363,35.2533,167900.0
2014-09-02 10:00:00,41.54,41.58,41.5,41.53,134500.0,35.2533,35.2872,35.2193,35.2448,134500.0
2014-09-02 10:05:00,41.52,41.53,41.49,41.51,106600.0,35.2363,35.2448,35.2108,35.2278,106600.0
2014-09-02 10:10:00,41.51,41.52,41.48,41.5,165300.0,35.2278,35.2363,35.2024,35.2193,165300.0
2014-09-02 10:15:00,41.5,41.53,41.48,41.51,199800.0,35.2193,35.2448,35.2024,35.2278,199800.0
2014-09-02 10:20:00,41.51,41.57,41.51,41.54,94500.0,35.2278,35.2787,35.2278,35.2533,94500.0
2014-09-02 10:25:00,41.55,41.56,41.53,41.53,56900.0,35.2618,35.2703,35.2448,35.2448,56900.0
2014-09-02 10:30:00,41.54,41.54,41.51,41.53,60000.0,35.2533,35.2533,35.2278,35.2448,60000.0
2014-09-02 10:35:00,41.52,41.53,41.46,41.49,104300.0,35.2363,35.2448,35.1854,35.2108,104300.0
2014-09-02 10:40:00,41.49,41.52,41.48,41.52,59700.0,35.2108,35.2363,35.2024,35.2363,59700.0
2014-09-02 10:45:00,41.51,41.54,41.51,41.54,52000.0,35.2278,35.2533,35.2278,35.2533,52000.0
2014-09-02 10:50:00,41.54,41.6,41.53,41.59,51400.0,35.2533,35.3042,35.2448,35.2957,51400.0
2014-09-02 10:55:00,41.6,41.66,41.59,41.66,75200.0,35.3042,35.3551,35.2957,35.3551,75200.0
2014-09-02 11:00:00,41.67,41.68,41.62,41.64,88100.0,35.3636,35.3721,35.3212,35.3381,88100.0
2014-09-02 11:05:00,41.64,41.64,41.6,41.6,38200.0,35.3381,35.3381,35.3042,35.3042,38200.0
2014-09-02 11:10:00,41.6,41.64,41.58,41.59,45400.0,35.3042,35.3381,35.2872,35.2957,45400.0
2014-09-02 11:15:00,41.58,41.58,41.51,41.53,99100.0,35.2872,35.2872,35.2278,35.2448,99100.0
2014-09-02 11:20:00,41.52,41.54,41.49,41.51,72100.0,35.2363,35.2533,35.2108,35.2278,72100.0
2014-09-02 11:25:00,41.51,41.53,41.48,41.52,40800.0,35.2278,35.2448,35.2024,35.2363,40800.0
2014-09-02 11:30:00,41.52,41.57,41.52,41.55,34600.0,35.2363,35.2787,35.2363,35.2618,34600.0
2014-09-02 11:35:00,41.55,41.57,41.54,41.54,36500.0,35.2618,35.2787,35.2533,35.2533,36500.0
2014-09-02 11:40:00,41.54,41.58,41.53,41.58,44400.0,35.2533,35.2872,35.2448,35.2872,44400.0
2014-09-02 11:45:00,41.58,41.59,41.52,41.52,46100.0,35.2872,35.2957,35.2363,35.2363,46100.0
2014-09-02 11:50:00,41.53,41.54,41.5,41.52,61900.0,35.2448,35.2533,35.2193,35.2363,61900.0
2014-09-02 11:55:00,41.52,41.54,41.51,41.53,57300.0,35.2363,35.2533,35.2278,35.2448,57300.0
2014-09-02 12:00:00,41.53,41.57,41.52,41.56,64100.0,35.2448,35.2787,35.2363,35.2703,64100.0
2014-09-02 12:05:00,41.56,41.58,41.55,41.56,40600.0,35.2703,35.2872,35.2618,35.2703,40600.0
2014-09-02 12:10:00,41.57,41.6,41.56,41.59,44200.0,35.2787,35.3042,35.2703,35.2957,44200.0
2014-09-02 12:15:00,41.6,41.6,41.58,41.58,34400.0,35.3042,35.3042,35.2872,35.2872,34400.0
2014-09-02 12:20:00,41.58,41.59,41.57,41.57,44000.0,35.2872,35.2957,35.2787,35.2787,44000.0
2014-09-02 12:25:00,41.57,41.58,41.56,41.56,29600.0,35.2787,35.2872,35.2703,35.2703,29600.0
2014-09-02 12:30:00,41.56,41.56,41.52,41.54,80000.0,35.2703,35.2703,35.2363,35.2533,80000.0
2014-09-02 12:35:00,41.54,41.54,41.51,41.52,85200.0,35.2533,35.2533,35.2278,35.2363,85200.0
2014-09-02 12:40:00,41.52,41.53,41.51,41.51,64800.0,35.2363,35.2448,35.2278,35.2278,64800.0
2014-09-02 12:45:00,41.5,41.53,41.49,41.52,36800.0,35.2193,35.2448,35.2108,35.2363,36800.0
2014-09-02 12:50:00,41.53,41.53,41.5,41.52,32400.0,35.2448,35.2448,35.2193,35.2363,32400.0
2014-09-02 12:55:00,41.52,41.52,41.49,41.49,37100.0,35.2363,35.2363,35.2108,35.2108,37100.0
2014-09-02 13:00:00,41.49,41.5,41.47,41.47,39600.0,35.2108,35.2193,35.1939,35.1939,39600.0
2014-09-02 13:05:00,41.47,41.53,41.47,41.53,33100.0,35.1939,35.2448,35.1939,35.2448,33100.0
2014-09-02 13:10:00,41.52,41.54,41.5,41.53,33600.0,35.2363,35.2533,35.2193,35.2448,33600.0
2014-09-02 13:15:00,41.53,41.54,41.52,41.52,18200.0,35.2448,35.2533,35.2363,35.2363,18200.0
2014-09-02 13:20:00,41.52,41.53,41.52,41.53,18000.0,35.2363,35.2448,35.2363,35.2448,18000.0
2014-09-02 13:25:00,41.53,41.53,41.49,41.49,34300.0,35.2448,35.2448,35.2108,35.2108,34300.0
2014-09-02 13:30:00,41.49,41.51,41.48,41.48,78900.0,35.2108,35.2278,35.2024,35.2024,78900.0
2014-09-02 13:35:00,41.49,41.51,41.48,41.51,49800.0,35.2108,35.2278,35.2024,35.2278,49800.0
2014-09-02 13:40:00,41.51,41.52,41.5,41.52,61300.0,35.2278,35.2363,35.2193,35.2363,61300.0
2014-09-02 13:45:00,41.51,41.53,41.5,41.52,47300.0,35.2278,35.2448,35.2193,35.2363,47300.0
2014-09-02 13:50:00,41.52,41.55,41.52,41.55,73100.0,35.2363,35.2618,35.2363,35.2618,73100.0
2014-09-02 13:55:00,41.55,41.57,41.54,41.57,81800.0,35.2618,35.2787,35.2533,35.2787,81800.0
2014-09-02 14:00:00,41.57,41.58,41.56,41.57,80100.0,35.2787,35.2872,35.2703,35.2787,80100.0
2014-09-02 14:05:00,41.56,41.6,41.56,41.59,72500.0,35.2703,35.3042,35.2703,35.2957,72500.0
2014-09-02 14:10:00,41.59,41.6,41.59,41.59,30300.0,35.2957,35.3042,35.2957,35.2957,30300.0
2014-09-02 14:15:00,41.59,41.6,41.59,41.59,41600.0,35.2957,35.3042,35.2957,35.2957,41600.0
2014-09-02 14:20:00,41.59,41.63,41.59,41.63,123500.0,35.2957,35.3297,35.2957,35.3297,123500.0
2014-09-02 14:25:00,41.63,41.67,41.62,41.64,108800.0,35.3297,35.3636,35.3212,35.3381,108800.0
2014-09-02 14:30:00,41.64,41.65,41.56,41.56,47500.0,35.3381,35.3466,35.2703,35.2703,47500.0
2014-09-02 14:35:00,41.57,41.57,41.55,41.56,45500.0,35.2787,35.2787,35.2618,35.2703,45500.0
2014-09-02 14:40:00,41.57,41.57,41.55,41.57,42100.0,35.2787,35.2787,35.2618,35.2787,42100.0
2014-09-02 14:45:00,41.57,41.57,41.55,41.55,32000.0,35.2787,35.2787,35.2618,35.2618,32000.0
2014-09-02 14:50:00,41.56,41.6,41.55,41.58,64200.0,35.2703,35.3042,35.2618,35.2872,64200.0
2014-09-02 14:55:00,41.58,41.62,41.58,41.59,56300.0,35.2872,35.3212,35.2872,35.2957,56300.0
2014-09-02 15:00:00,41.6,41.6,41.58,41.59,58400.0,35.3042,35.3042,35.2872,35.2957,58400.0
2014-09-02 15:05:00,41.59,41.6,41.55,41.56,53700.0,35.2957,35.3042,35.2618,35.2703,53700.0
2014-09-02 15:10:00,41.56,41.59,41.55,41.59,68300.0,35.2703,35.2957,35.2618,35.2957,68300.0
2014-09-02 15:15:00,41.59,41.59,41.58,41.59,53800.0,35.2957,35.2957,35.2872,35.2957,53800.0
2014-09-02 15:20:00,41.58,41.64,41.58,41.63,153200.0,35.2872,35.3381,35.2872,35.3297,153200.0
2014-09-02 15:25:00,41.62,41.64,41.61,41.62,80000.0,35.3212,35.3381,35.3127,35.3212,80000.0
2014-09-02 15:30:00,41.62,41.63,41.6,41.6,140200.0,35.3212,35.3297,35.3042,35.3042,140200.0
2014-09-02 15:35:00,41.6,41.61,41.58,41.6,211900.0,35.3042,35.3127,35.2872,35.3042,211900.0
2014-09-02 15:40:00,41.6,41.65,41.6,41.63,255700.0,35.3042,35.3466,35.3042,35.3297,255700.0
2014-09-02 15:45:00,41.64,41.65,41.63,41.64,193900.0,35.3381,35.3466,35.3297,35.3381,193900.0
2014-09-02 15:50:00,41.65,41.65,41.61,41.61,148900.0,35.3466,35.3466,35.3127,35.3127,148900.0
2014-09-02 15:55:00,41.61,41.67,41.59,41.65,698200.0,35.3127,35.3636,35.2957,35.3466,698200.0
2014-09-03 09:30:00,41.8,41.92,41.78,41.8,235100.0,35.4739,35.5758,35.457,35.4739,235100.0
2014-09-03 09:35:00,41.79,41.85,41.62,41.64,132000.0,35.4654,35.5164,35.3212,35.3381,132000.0
2014-09-03 09:40:00,41.65,41.83,41.65,41.77,99500.0,35.3466,35.4994,35.3466,35.4485,99500.0
2014-09-03 09:45:00,41.77,41.84,41.75,41.84,77200.0,35.4485,35.5079,35.4315,35.5079,77200.0
2014-09-03 09:50:00,41.84,41.85,41.8,41.8,33100.0,35.5079,35.5164,35.4739,35.4739,33100.0
2014-09-03 09:55:00,41.8,41.82,41.75,41.81,105100.0,35.4739,35.4909,35.4315,35.4824,105100.0
2014-09-03 10:00:00,41.81,41.86,41.8,41.82,89800.0,35.4824,35.5249,35.4739,35.4909,89800.0
2014-09-03 10:05:00,41.83,41.84,41.79,41.84,109700.0,35.4994,35.5079,35.4654,35.5079,109700.0
2014-09-03 10:10:00,41.84,41.84,41.81,41.83,105100.0,35.5079,35.5079,35.4824,35.4994,105100.0
2014-09-03 10:15:00,41.83,41.85,41.8,41.8,89900.0,35.4994,35.5164,35.4739,35.4739,89900.0
2014-09-03 10:20:00,41.8,41.81,41.77,41.77,113400.0,35.4739,35.4824,35.4485,35.4485,113400.0
2014-09-03 10:25:00,41.77,41.82,41.77,41.81,75600.0,35.4485,35.4909,35.4485,35.4824,75600.0
2014-09-03 10:30:00,41.8,41.84,41.79,41.84,69800.0,35.4739,35.5079,35.4654,35.5079,69800.0
2014-09-03 10:35:00,41.84,41.84,41.82,41.83,46900.0,35.5079,35.5079,35.4909,35.4994,46900.0
2014-09-03 10:40:00,41.83,41.9,41.82,41.89,82600.0,35.4994,35.5588,35.4909,35.5503,82600.0
2014-09-03 10:45:00,41.89,41.93,41.88,41.93,91400.0,35.5503,35.5843,35.5418,35.5843,91400.0
2014-09-03 10:50:00,41.93,41.95,41.93,41.94,138400.0,35.5843,35.6012,35.5843,35.5927,138400.0
2014-09-03 10:55:00,41.95,41.95,41.92,41.94,91200.0,35.6012,35.6012,35.5758,35.5927,91200.0
2014-09-03 11:00:00,41.94,41.95,41.91,41.91,99600.0,35.5927,35.6012,35.5673,35.5673,99600.0
2014-09-03 11:05:00,41.92,41.95,41.91,41.92,113800.0,35.5758,35.6012,35.5673,35.5758,113800.0
2014-09-03 11:10:00,41.92,41.95,41.91,41.94,105000.0,35.5758,35.6012,35.5673,35.5927,105000.0
2014-09-03 11:15:00,41.94,41.95,41.9,41.91,119600.0,35.5927,35.6012,35.5588,35.5673,119600.0
2014-09-03 11:20:00,41.92,41.92,41.86,41.88,127800.0,35.5758,35.5758,35.5249,35.5418,127800.0
2014-09-03 11:25:00,41.87,41.91,41.84,41.85,179500.0,35.5333,35.5673,35.5079,35.5164,179500.0
2014-09-03 11:30:00,41.85,41.87,41.84,41.85,208000.0,35.5164,35.5333,35.5079,35.5164,208000.0
2014-09-03 11:35:00,41.85,41.86,41.84,41.85,115100.0,35.5164,35.5249,35.5079,35.5164,115100.0
2014-09-03 11:40:00,41.84,41.85,41.82,41.82,104500.0,35.5079,35.5164,35.4909,35.4909,104500.0
2014-09-03 11:45:00,41.83,41.83,41.82,41.83,62300.0,35.4994,35.4994,35.4909,35.4994,62300.0
2014-09-03 11:50:00,41.83,41.84,41.82,41.84,70800.0,35.4994,35.5079,35.4909,35.5079,70800.0
2014-09-03 11:55:00,41.83,41.85,41.82,41.83,153100.0,35.4994,35.5164,35.4909,35.4994,153100.0
2014-09-03 12:00:00,41.83,41.84,41.81,41.84,101200.0,35.4994,35.5079,35.4824,35.5079,101200.0
2014-09-03 12:05:00,41.84,41.85,41.83,41.84,66400.0,35.5079,35.5164,35.4994,35.5079,66400.0
2014-09-03 12:10:00,41.84,41.85,41.84,41.84,110800.0,35.5079,35.5164,35.5079,35.5079,110800.0
2014-09-03 12:15:00,41.85,41.85,41.84,41.85,20400.0,35.5164,35.5164,35.5079,35.5164,20400.0
2014-09-03 12:20:00,41.85,41.86,41.84,41.85,153900.0,35.5164,35.5249,35.5079,35.5164,153900.0
2014-09-03 12:25:00,41.85,41.87,41.84,41.87,28500.0,35.5164,35.5333,35.5079,35.5333,28500.0
2014-09-03 12:30:00,41.87,41.88,41.86,41.87,57000.0,35.5333,35.5418,35.5249,35.5333,57000.0
2014-09-03 12:35:00,41.87,41.87,41.85,41.86,68500.0,35.5333,35.5333,35.5164,35.5249,68500.0
2014-09-03 12:40:00,41.86,41.87,41.85,41.85,79100.0,35.5249,35.5333,35.5164,35.5164,79100.0
2014-09-03 12:45:00,41.85,41.86,41.85,41.86,30800.0,35.5164,35.5249,35.5164,35.5249,30800.0
2014-09-03 12:50:00,41.86,41.86,41.85,41.86,32400.0,35.5249,35.5249,35.5164,35.5249,32400.0
2014-09-03 12:55:00,41.86,41.9,41.86,41.9,75600.0,35.5249,35.5588,35.5249,35.5588,75600.0
2014-09-03 13:00:00,41.9,41.91,41.89,41.9,65800.0,35.5588,35.5673,35.5503,35.5588,65800.0
2014-09-03 13:05:00,41.9,41.92,41.89,41.91,41600.0,35.5588,35.5758,35.5503,35.5673,41600.0
2014-09-03 13:10:00,41.92,41.92,41.9,41.91,47000.0,35.5758,35.5758,35.5588,35.5673,47000.0
2014-09-03 13:15:00,41.91,41.92,41.9,41.91,51500.0,35.5673,35.5758,35.5588,35.5673,51500.0
2014-09-03 13:20:00,41.91,41.91,41.9,41.91,23600.0,35.5673,35.5673,35.5588,35.5673,23600.0
2014-09-03 13:25:00,41.91,41.91,41.9,41.9,37600.0,35.5673,35.5673,35.5588,35.5588,37600.0
2014-09-03 13:30:00,41.91,41.92,41.9,41.9,65000.0,35.5673,35.5758,35.5588,35.5588,65000.0
2014-09-03 13:35:00,41.91,41.91,41.9,41.91,63500.0,35.5673,35.5673,35.5588,35.5673,63500.0
2014-09-03 13:40:00,41.91,41.91,41.9,41.91,31300.0,35.5673,35.5673,35.5588,35.5673,31300.0
2014-09-03 13:45:00,41.91,41.91,41.88,41.88,112300.0,35.5673,35.5673,35.5418,35.5418,112300.0
2014-09-03 13:50:00,41.89,41.89,41.86,41.86,138900.0,35.5503,35.5503,35.5249,35.5249,138900.0
2014-09-03 13:55:00,41.87,41.87,41.86,41.86,17200.0,35.5333,35.5333,35.5249,35.5249,17200.0
2014-09-03 14:00:00,41.86,41.87,41.85,41.85,48500.0,35.5249,35.5333,35.5164,35.5164,48500.0
2014-09-03 14:05:00,41.86,41.88,41.85,41.87,109500.0,35.5249,35.5418,35.5164,35.5333,109500.0
2014-09-03 14:10:00,41.88,41.88,41.85,41.85,72300.0,35.5418,35.5418,35.5164,35.5164,72300.0
2014-09-03 14:15:00,41.86,41.86,41.85,41.85,45700.0,35.5249,35.5249,35.5164,35.5164,45700.0
2014-09-03 14:20:00,41.85,41.86,41.84,41.85,99600.0,35.5164,35.5249,35.5079,35.5164,99600.0
2014-09-03 14:25:00,41.86,41.86,41.83,41.85,94500.0,35.5249,35.5249,35.4994,35.5164,94500.0
2014-09-03 14:30:00,41.85,41.87,41.85,41.87,37300.0,35.5164,35.5333,35.5164,35.5333,37300.0
2014-09-03 14:35:00,41.87,41.88,41.86,41.87,218200.0,35.5333,35.5418,35.5249,35.5333,218200.0
2014-09-03 14:40:00,41.87,41.88,41.87,41.88,30500.0,35.5333,35.5418,35.5333,35.5418,30500.0
2014-09-03 14:45:00,41.88,41.88,41.86,41.88,85100.0,35.5418,35.5418,35.5249,35.5418,85100.0
2014-09-03 14:50:00,41.88,41.89,41.87,41.88,131200.0,35.5418,35.5503,35.5333,35.5418,131200.0
2014-09-03 14:55:00,41.88,41.89,41.84,41.86,222000.0,35.5418,35.5503,35.5079,35.5249,222000.0
2014-09-03 15:00:00,41.86,41.88,41.84,41.88,172100.0,35.5249,35.5418,35.5079,35.5418,172100.0
2014-09-03 15:05:00,41.88,41.89,41.86,41.89,88000.0,35.5418,35.5503,35.5249,35.5503,88000.0
2014-09-03 15:10:00,41.89,41.89,41.85,41.86,164500.0,35.5503,35.5503,35.5164,35.5249,164500.0
2014-09-03 15:15:00,41.86,41.88,41.85,41.86,121200.0,35.5249,35.5418,35.5164,35.5249,121200.0
2014-09-03 15:20:00,41.87,41.88,41.85,41.86,95000.0,35.5333,35.5418,35.5164,35.5249,95000.0
2014-09-03 15:25:00,41.87,41.88,41.86,41.88,78200.0,35.5333,35.5418,35.5249,35.5418,78200.0
2014-09-03 15:30:00,41.88,41.88,41.87,41.88,74600.0,35.5418,35.5418,35.5333,35.5418,74600.0
2014-09-03 15:35:00,41.88,41.89,41.87,41.88,144900.0,35.5418,35.5503,35.5333,35.5418,144900.0
2014-09-03 15:40:00,41.88,41.89,41.87,41.88,158900.0,35.5418,35.5503,35.5333,35.5418,158900.0
2014-09-03 15:45:00,41.89,41.9,41.87,41.88,356600.0,35.5503,35.5588,35.5333,35.5418,356600.0
2014-09-03 15:50:00,41.89,41.9,41.87,41.89,252700.0,35.5503,35.5588,35.5333,35.5503,252700.0
2014-09-03 15:55:00,41.89,41.91,41.88,41.9,451100.0,35.5503,35.5673,35.5418,35.5588,451100.0
2014-09-04 09:30:00,41.89,41.91,41.77,41.85,471900.0,35.5503,35.5673,35.4485,35.5164,471900.0
2014-09-04 09:35:00,41.86,42.07,41.86,42.05,544000.0,35.5249,35.7031,35.5249,35.6861,544000.0
2014-09-04 09:40:00,42.06,42.09,42.02,42.05,126500.0,35.6946,35.72,35.6606,35.6861,126500.0
2014-09-04 09:45:00,42.05,42.08,41.94,42.0,195900.0,35.6861,35.7116,35.5927,35.6437,195900.0
2014-09-04 09:50:00,42.0,42.04,41.98,42.0,171800.0,35.6437,35.6776,35.6267,35.6437,171800.0
2014-09-04 09:55:00,42.01,42.01,41.97,41.98,43100.0,35.6522,35.6522,35.6182,35.6267,43100.0
2014-09-04 10:00:00,41.98,42.0,41.94,41.98,136900.0,35.6267,35.6437,35.5927,35.6267,136900.0
2014-09-04 10:05:00,41.98,42.0,41.95,41.95,125500.0,35.6267,35.6437,35.6012,35.6012,125500.0
2014-09-04 10:10:00,41.95,42.05,41.94,42.0,312600.0,35.6012,35.6861,35.5927,35.6437,312600.0
2014-09-04 10:15:00,42.0,42.04,42.0,42.02,71900.0,35.6437,35.6776,35.6437,35.6606,71900.0
2014-09-04 10:20:00,42.02,42.02,41.99,42.0,42400.0,35.6606,35.6606,35.6352,35.6437,42400.0
2014-09-04 10:25:00,42.01,42.04,42.0,42.02,42400.0,35.6522,35.6776,35.6437,35.6606,42400.0
2014-09-04 10:30:00,42.02,42.08,42.02,42.06,112600.0,35.6606,35.7116,35.6606,35.6946,112600.0
2014-09-04 10:35:00,42.06,42.07,41.99,42.0,72000.0,35.6946,35.7031,35.6352,35.6437,72000.0
2014-09-04 10:40:00,42.0,42.02,42.0,42.0,36600.0,35.6437,35.6606,35.6437,35.6437,36600.0
2014-09-04 10:45:00,42.0,42.07,42.0,42.07,101000.0,35.6437,35.7031,35.6437,35.7031,101000.0
2014-09-04 10:50:00,42.06,42.08,42.04,42.08,66200.0,35.6946,35.7116,35.6776,35.7116,66200.0
2014-09-04 10:55:00,42.08,42.08,41.98,42.0,188300.0,35.7116,35.7116,35.6267,35.6437,188300.0
2014-09-04 11:00:00,42.0,42.04,42.0,42.01,74000.0,35.6437,35.6776,35.6437,35.6522,74000.0
2014-09-04 11:05:00,42.0,42.01,41.97,41.98,57200.0,35.6437,35.6522,35.6182,35.6267,57200.0
2014-09-04 11:10:00,41.99,41.99,41.96,41.97,15800.0,35.6352,35.6352,35.6097,35.6182,15800.0
2014-09-04 11:15:00,41.96,41.97,41.96,41.96,34200.0,35.6097,35.6182,35.6097,35.6097,34200.0
2014-09-04 11:20:00,41.96,41.97,41.95,41.95,62900.0,35.6097,35.6182,35.6012,35.6012,62900.0
2014-09-04 11:25:00,41.96,41.96,41.92,41.94,59400.0,35.6097,35.6097,35.5758,35.5927,59400.0
2014-09-04 11:30:00,41.94,41.97,41.92,41.97,99500.0,35.5927,35.6182,35.5758,35.6182,99500.0
2014-09-04 11:35:00,41.97,41.97,41.92,41.92,61100.0,35.6182,35.6182,35.5758,35.5758,61100.0
2014-09-04 11:40:00,41.93,41.93,41.91,41.91,167500.0,35.5843,35.5843,35.5673,35.5673,167500.0
2014-09-04 11:45:00,41.92,41.94,41.91,41.92,83800.0,35.5758,35.5927,35.5673,35.5758,83800.0
2014-09-04 11:50:00,41.93,41.95,41.92,41.94,72300.0,35.5843,35.6012,35.5758,35.5927,72300.0
2014-09-04 11:55:00,41.94,41.94,41.91,41.94,48900.0,35.5927,35.5927,35.5673,35.5927,48900.0
2014-09-04 12:00:00,41.95,41.96,41.94,41.96,40900.0,35.6012,35.6097,35.5927,35.6097,40900.0
2014-09-04 12:05:00,41.96,41.96,41.93,41.95,68800.0,35.6097,35.6097,35.5843,35.6012,68800.0
2014-09-04 12:10:00,41.95,41.95,41.9,41.92,100000.0,35.6012,35.6012,35.5588,35.5758,100000.0
2014-09-04 12:15:00,41.92,41.93,41.9,41.9,61000.0,35.5758,35.5843,35.5588,35.5588,61000.0
2014-09-04 12:20:00,41.91,41.91,41.9,41.9,20600.0,35.5673,35.5673,35.5588,35.5588,20600.0
2014-09-04 12:25:00,41.9,41.91,41.89,41.9,101900.0,35.5588,35.5673,35.5503,35.5588,101900.0
2014-09-04 12:30:00,41.9,41.9,41.88,41.89,49900.0,35.5588,35.5588,35.5418,35.5503,49900.0
2014-09-04 12:35:00,41.9,41.9,41.89,41.9,69200.0,35.5588,35.5588,35.5503,35.5588,69200.0
2014-09-04 12:40:00,41.9,41.9,41.88,41.89,70000.0,35.5588,35.5588,35.5418,35.5503,70000.0
2014-09-04 12:45:00,41.88,41.89,41.85,41.85,64900.0,35.5418,35.5503,35.5164,35.5164,64900.0
2014-09-04 12:50:00,41.85,41.86,41.85,41.85,11400.0,35.5164,35.5249,35.5164,35.5164,11400.0
2014-09-04 12:55:00,41.85,41.86,41.83,41.83,58600.0,35.5164,35.5249,35.4994,35.4994,58600.0
2014-09-04 13:00:00,41.83,41.84,41.81,41.81,72100.0,35.4994,35.5079,35.4824,35.4824,72100.0
2014-09-04 13:05:00,41.81,41.82,41.81,41.82,69000.0,35.4824,35.4909,35.4824,35.4909,69000.0
2014-09-04 13:10:00,41.82,41.82,41.81,41.81,20500.0,35.4909,35.4909,35.4824,35.4824,20500.0
2014-09-04 13:15:00,41.82,41.82,41.81,41.82,22500.0,35.4909,35.4909,35.4824,35.4909,22500.0
2014-09-04 13:20:00,41.81,41.82,41.79,41.8,102300.0,35.4824,35.4909,35.4654,35.4739,102300.0
2014-09-04 13:25:00,41.81,41.81,41.79,41.79,43800.0,35.4824,35.4824,35.4654,35.4654,43800.0
2014-09-04 13:30:00,41.79,41.85,41.77,41.79,544700.0,35.4654,35.5164,35.4485,35.4654,544700.0
2014-09-04 13:35:00,41.79,41.83,41.76,41.78,405900.0,35.4654,35.4994,35.44,35.457,405900.0
2014-09-04 13:40:00,41.78,41.79,41.77,41.79,109800.0,35.457,35.4654,35.4485,35.4654,109800.0
2014-09-04 13:45:00,41.79,41.82,41.79,41.8,53400.0,35.4654,35.4909,35.4654,35.4739,53400.0
2014-09-04 13:50:00,41.8,41.8,41.77,41.78,79900.0,35.4739,35.4739,35.4485,35.457,79900.0
2014-09-04 13:55:00,41.78,41.79,41.77,41.77,126400.0,35.457,35.4654,35.4485,35.4485,126400.0
2014-09-04 14:00:00,41.77,41.77,41.73,41.73,204900.0,35.4485,35.4485,35.4145,35.4145,204900.0
2014-09-04 14:05:00,41.73,41.73,41.65,41.68,240500.0,35.4145,35.4145,35.3466,35.3721,240500.0
2014-09-04 14:10:00,41.68,41.68,41.65,41.65,134100.0,35.3721,35.3721,35.3466,35.3466,134100.0
2014-09-04 14:15:00,41.65,41.65,41.61,41.62,94200.0,35.3466,35.3466,35.3127,35.3212,94200.0
2014-09-04 14:20:00,41.62,41.62,41.6,41.6,74900.0,35.3212,35.3212,35.3042,35.3042,74900.0
2014-09-04 14:25:00,41.61,41.61,41.56,41.56,129800.0,35.3127,35.3127,35.2703,35.2703,129800.0
2014-09-04 14:30:00,41.56,41.57,41.51,41.51,114900.0,35.2703,35.2787,35.2278,35.2278,114900.0
2014-09-04 14:35:00,41.51,41.55,41.51,41.53,194800.0,35.2278,35.2618,35.2278,35.2448,194800.0
2014-09-04 14:40:00,41.52,41.53,41.52,41.52,47600.0,35.2363,35.2448,35.2363,35.2363,47600.0
2014-09-04 14:45:00,41.52,41.55,41.52,41.53,109500.0,35.2363,35.2618,35.2363,35.2448,109500.0
2014-09-04 14:50:00,41.53,41.6,41.52,41.59,76200.0,35.2448,35.3042,35.2363,35.2957,76200.0
2014-09-04 14:55:00,41.59,41.59,41.49,41.5,259700.0,35.2957,35.2957,35.2108,35.2193,259700.0
2014-09-04 15:00:00,41.5,41.52,41.43,41.52,256100.0,35.2193,35.2363,35.1599,35.2363,256100.0
2014-09-04 15:05:00,41.51,41.53,41.5,41.53,133400.0,35.2278,35.2448,35.2193,35.2448,133400.0
2014-09-04 15:10:00,41.52,41.53,41.44,41.45,162200.0,35.2363,35.2448,35.1684,35.1769,162200.0
2014-09-04 15:15:00,41.44,41.46,41.37,41.39,251100.0,35.1684,35.1854,35.109,35.126,251100.0
2014-09-04 15:20:00,41.38,41.45,41.38,41.44,105000.0,35.1175,35.1769,35.1175,35.1684,105000.0
2014-09-04 15:25:00,41.43,41.48,41.43,41.48,124000.0,35.1599,35.2024,35.1599,35.2024,124000.0
2014-09-04 15:30:00,41.48,41.55,41.44,41.45,359800.0,35.2024,35.2618,35.1684,35.1769,359800.0
2014-09-04 15:35:00,41.44,41.48,41.44,41.46,185200.0,35.1684,35.2024,35.1684,35.1854,185200.0
2014-09-04 15:40:00,41.45,41.47,41.41,41.44,285900.0,35.1769,35.1939,35.143,35.1684,285900.0
2014-09-04 15:45:00,41.45,41.5,41.45,41.5,218900.0,35.1769,35.2193,35.1769,35.2193,218900.0
2014-09-04 15:50:00,41.49,41.54,41.49,41.52,300900.0,35.2108,35.2533,35.2108,35.2363,300900.0
2014-09-04 15:55:00,41.52,41.55,41.52,41.54,513900.0,35.2363,35.2618,35.2363,35.2533,513900.0
2014-09-05 09:30:00,41.61,41.61,41.47,41.55,203800.0,35.3127,35.3127,35.1939,35.2618,203800.0
2014-09-05 09:35:00,41.55,41.56,41.46,41.46,134100.0,35.2618,35.2703,35.1854,35.1854,134100.0
2014-09-05 09:40:00,41.45,41.5,41.42,41.49,72600.0,35.1769,35.2193,35.1514,35.2108,72600.0
2014-09-05 09:45:00,41.5,41.59,41.49,41.57,103500.0,35.2193,35.2957,35.2108,35.2787,103500.0
2014-09-05 09:50:00,41.57,41.57,41.51,41.54,95000.0,35.2787,35.2787,35.2278,35.2533,95000.0
2014-09-05 09:55:00,41.53,41.6,41.53,41.58,51000.0,35.2448,35.3042,35.2448,35.2872,51000.0
2014-09-05 10:00:00,41.59,41.61,41.57,41.59,95900.0,35.2957,35.3127,35.2787,35.2957,95900.0
2014-09-05 10:05:00,41.59,41.71,41.59,41.7,173800.0,35.2957,35.3976,35.2957,35.3891,173800.0
2014-09-05 10:10:00,41.71,41.76,41.71,41.74,244000.0,35.3976,35.44,35.3976,35.423,244000.0
2014-09-05 10:15:00,41.74,41.76,41.69,41.7,155000.0,35.423,35.44,35.3806,35.3891,155000.0
2014-09-05 10:20:00,41.7,41.73,41.69,41.71,149600.0,35.3891,35.4145,35.3806,35.3976,149600.0
2014-09-05 10:25:00,41.71,41.76,41.69,41.73,92200.0,35.3976,35.44,35.3806,35.4145,92200.0
2014-09-05 10:30:00,41.73,41.73,41.59,41.6,617100.0,35.4145,35.4145,35.2957,35.3042,617100.0
2014-09-05 10:35:00,41.6,41.61,41.51,41.52,111800.0,35.3042,35.3127,35.2278,35.2363,111800.0
2014-09-05 10:40:00,41.52,41.52,41.46,41.48,134900.0,35.2363,35.2363,35.1854,35.2024,134900.0
2014-09-05 10:45:00,41.48,41.49,41.43,41.43,139700.0,35.2024,35.2108,35.1599,35.1599,139700.0
2014-09-05 10:50:00,41.43,41.51,41.4,41.5,260900.0,35.1599,35.2278,35.1345,35.2193,260900.0
2014-09-05 10:55:00,41.49,41.51,41.47,41.47,119700.0,35.2108,35.2278,35.1939,35.1939,119700.0
2014-09-05 11:00:00,41.48,41.53,41.46,41.52,93500.0,35.2024,35.2448,35.1854,35.2363,93500.0
2014-09-05 11:05:00,41.52,41.52,41.49,41.52,109200.0,35.2363,35.2363,35.2108,35.2363,109200.0
2014-09-05 11:10:00,41.52,41.53,41.49,41.52,315800.0,35.2363,35.2448,35.2108,35.2363,315800.0
2014-09-05 11:15:00,41.51,41.56,41.51,41.55,89300.0,35.2278,35.2703,35.2278,35.2618,89300.0
2014-09-05 11:20:00,41.55,41.59,41.52,41.59,169200.0,35.2618,35.2957,35.2363,35.2957,169200.0
2014-09-05 11:25:00,41.59,41.59,41.54,41.55,76600.0,35.2957,35.2957,35.2533,35.2618,76600.0
2014-09-05 11:30:00,41.55,41.56,41.51,41.51,80400.0,35.2618,35.2703,35.2278,35.2278,80400.0
2014-09-05 11:35:00,41.52,41.57,41.51,41.54,85900.0,35.2363,35.2787,35.2278,35.2533,85900.0
2014-09-05 11:40:00,41.54,41.57,41.53,41.55,88800.0,35.2533,35.2787,35.2448,35.2618,88800.0
2014-09-05 11:45:00,41.55,41.56,41.55,41.55,23700.0,35.2618,35.2703,35.2618,35.2618,23700.0
2014-09-05 11:50:00,41.55,41.56,41.51,41.54,131500.0,35.2618,35.2703,35.2278,35.2533,131500.0
2014-09-05 11:55:00,41.54,41.55,41.5,41.5,83000.0,35.2533,35.2618,35.2193,35.2193,83000.0
2014-09-05 12:00:00,41.51,41.54,41.49,41.52,85500.0,35.2278,35.2533,35.2108,35.2363,85500.0
2014-09-05 12:05:00,41.52,41.53,41.46,41.46,90800.0,35.2363,35.2448,35.1854,35.1854,90800.0
2014-09-05 12:10:00,41.47,41.48,41.44,41.45,149200.0,35.1939,35.2024,35.1684,35.1769,149200.0
2014-09-05 12:15:00,41.44,41.46,41.43,41.45,121100.0,35.1684,35.1854,35.1599,35.1769,121100.0
2014-09-05 12:20:00,41.45,41.46,41.44,41.46,57000.0,35.1769,35.1854,35.1684,35.1854,57000.0
2014-09-05 12:25:00,41.46,41.51,41.45,41.5,139400.0,35.1854,35.2278,35.1769,35.2193,139400.0
2014-09-05 12:30:00,41.5,41.55,41.49,41.53,97400.0,35.2193,35.2618,35.2108,35.2448,97400.0
2014-09-05 12:35:00,41.53,41.55,41.53,41.55,98100.0,35.2448,35.2618,35.2448,35.2618,98100.0
2014-09-05 12:40:00,41.55,41.55,41.51,41.52,198500.0,35.2618,35.2618,35.2278,35.2363,198500.0
2014-09-05 12:45:00,41.52,41.53,41.51,41.52,39200.0,35.2363,35.2448,35.2278,35.2363,39200.0
2014-09-05 12:50:00,41.51,41.52,41.49,41.5,92300.0,35.2278,35.2363,35.2108,35.2193,92300.0
2014-09-05 12:55:00,41.5,41.5,41.47,41.49,90300.0,35.2193,35.2193,35.1939,35.2108,90300.0
2014-09-05 13:00:00,41.49,41.49,41.45,41.46,170700.0,35.2108,35.2108,35.1769,35.1854,170700.0
2014-09-05 13:05:00,41.47,41.51,41.46,41.51,151600.0,35.1939,35.2278,35.1854,35.2278,151600.0
2014-09-05 13:10:00,41.51,41.51,41.49,41.51,99700.0,35.2278,35.2278,35.2108,35.2278,99700.0
2014-09-05 13:15:00,41.5,41.51,41.48,41.5,121300.0,35.2193,35.2278,35.2024,35.2193,121300.0
2014-09-05 13:20:00,41.5,41.5,41.49,41.5,85700.0,35.2193,35.2193,35.2108,35.2193,85700.0
2014-09-05 13:25:00,41.5,41.5,41.46,41.47,97100.0,35.2193,35.2193,35.1854,35.1939,97100.0
2014-09-05 13:30:00,41.46,41.5,41.46,41.48,258000.0,35.1854,35.2193,35.1854,35.2024,258000.0
2014-09-05 13:35:00,41.47,41.48,41.45,41.46,76200.0,35.1939,35.2024,35.1769,35.1854,76200.0
2014-09-05 13:40:00,41.47,41.47,41.46,41.47,59300.0,35.1939,35.1939,35.1854,35.1939,59300.0
2014-09-05 13:45:00,41.47,41.47,41.44,41.44,82500.0,35.1939,35.1939,35.1684,35.1684,82500.0
2014-09-05 13:50:00,41.44,41.45,41.43,41.45,103800.0,35.1684,35.1769,35.1599,35.1769,103800.0
2014-09-05 13:55:00,41.45,41.46,41.41,41.42,222800.0,35.1769,35.1854,35.143,35.1514,222800.0
2014-09-05 14:00:00,41.42,41.46,41.41,41.45,184100.0,35.1514,35.1854,35.143,35.1769,184100.0
2014-09-05 14:05:00,41.44,41.45,41.43,41.45,174200.0,35.1684,35.1769,35.1599,35.1769,174200.0
2014-09-05 14:10:00,41.45,41.45,41.41,41.41,108400.0,35.1769,35.1769,35.143,35.143,108400.0
2014-09-05 14:15:00,41.42,41.44,41.41,41.41,133000.0,35.1514,35.1684,35.143,35.143,133000.0
2014-09-05 14:20:00,41.41,41.42,41.37,41.38,245500.0,35.143,35.1514,35.109,35.1175,245500.0
2014-09-05 14:25:00,41.37,41.38,41.36,41.38,69500.0,35.109,35.1175,35.1005,35.1175,69500.0
2014-09-05 14:30:00,41.38,41.4,41.37,41.39,224200.0,35.1175,35.1345,35.109,35.126,224200.0
2014-09-05 14:35:00,41.39,41.4,41.38,41.39,75400.0,35.126,35.1345,35.1175,35.126,75400.0
2014-09-05 14:40:00,41.39,41.4,41.35,41.35,139900.0,35.126,35.1345,35.092,35.092,139900.0
2014-09-05 14:45:00,41.35,41.36,41.33,41.33,160300.0,35.092,35.1005,35.0751,35.0751,160300.0
2014-09-05 14:50:00,41.33,41.34,41.29,41.3,272000.0,35.0751,35.0836,35.0411,35.0496,272000.0
2014-09-05 14:55:00,41.29,41.32,41.29,41.32,174900.0,35.0411,35.0666,35.0411,35.0666,174900.0
2014-09-05 15:00:00,41.32,41.32,41.28,41.32,214700.0,35.0666,35.0666,35.0326,35.0666,214700.0
2014-09-05 15:05:00,41.32,41.37,41.31,41.36,141200.0,35.0666,35.109,35.0581,35.1005,141200.0
2014-09-05 15:10:00,41.36,41.39,41.35,41.39,171600.0,35.1005,35.126,35.092,35.126,171600.0
2014-09-05 15:15:00,41.39,41.4,41.36,41.37,205700.0,35.126,35.1345,35.1005,35.109,205700.0
2014-09-05 15:20:00,41.37,41.38,41.36,41.37,81100.0,35.109,35.1175,35.1005,35.109,81100.0
2014-09-05 15:25:00,41.37,41.37,41.35,41.35,178800.0,35.109,35.109,35.092,35.092,178800.0
2014-09-05 15:30:00,41.36,41.36,41.31,41.31,216800.0,35.1005,35.1005,35.0581,35.0581,216800.0
2014-09-05 15:35:00,41.32,41.32,41.28,41.3,294100.0,35.0666,35.0666,35.0326,35.0496,294100.0
2014-09-05 15:40:00,41.29,41.32,41.27,41.31,443100.0,35.0411,35.0666,35.0241,35.0581,443100.0
2014-09-05 15:45:00,41.32,41.33,41.28,41.32,417200.0,35.0666,35.0751,35.0326,35.0666,417200.0
2014-09-05 15:50:00,41.32,41.33,41.29,41.3,489100.0,35.0666,35.0751,35.0411,35.0496,489100.0
2014-09-05 15:55:00,41.3,41.31,41.26,41.27,1165200.0,35.0496,35.0581,35.0157,35.0241,1165200.0
2014-09-08 09:30:00,41.01,41.18,40.94,40.95,616300.0,34.8035,34.9478,34.7441,34.7526,616300.0
2014-09-08 09:35:00,40.95,40.97,40.74,40.75,549500.0,34.7526,34.7695,34.5744,34.5828,549500.0
2014-09-08 09:40:00,40.76,40.98,40.76,40.93,455800.0,34.5913,34.778,34.5913,34.7356,455800.0
2014-09-08 09:45:00,40.93,40.97,40.91,40.91,419500.0,34.7356,34.7695,34.7186,34.7186,419500.0
2014-09-08 09:50:00,40.9,40.93,40.88,40.91,344300.0,34.7101,34.7356,34.6932,34.7186,344300.0
2014-09-08 09:55:00,40.91,41.01,40.89,40.9,349000.0,34.7186,34.8035,34.7017,34.7101,349000.0
2014-09-08 10:00:00,40.9,40.97,40.89,40.93,359500.0,34.7101,34.7695,34.7017,34.7356,359500.0
2014-09-08 10:05:00,40.94,40.95,40.9,40.9,152200.0,34.7441,34.7526,34.7101,34.7101,152200.0
2014-09-08 10:10:00,40.9,40.9,40.78,40.8,374300.0,34.7101,34.7101,34.6083,34.6253,374300.0
2014-09-08 10:15:00,40.8,40.8,40.77,40.77,223200.0,34.6253,34.6253,34.5998,34.5998,223200.0
2014-09-08 10:20:00,40.77,40.79,40.72,40.75,243800.0,34.5998,34.6168,34.5574,34.5828,243800.0
2014-09-08 10:25:00,40.75,40.75,40.72,40.74,240000.0,34.5828,34.5828,34.5574,34.5744,240000.0
2014-09-08 10:30:00,40.75,40.75,40.69,40.75,291400.0,34.5828,34.5828,34.5319,34.5828,291400.0
2014-09-08 10:35:00,40.75,40.75,40.73,40.75,254200.0,34.5828,34.5828,34.5659,34.5828,254200.0
2014-09-08 10:40:00,40.75,40.75,40.74,40.75,95400.0,34.5828,34.5828,34.5744,34.5828,95400.0
2014-09-08 10:45:00,40.75,40.75,40.74,40.75,89700.0,34.5828,34.5828,34.5744,34.5828,89700.0
2014-09-08 10:50:00,40.74,40.75,40.72,40.74,350400.0,34.5744,34.5828,34.5574,34.5744,350400.0
2014-09-08 10:55:00,40.73,40.74,40.72,40.74,144100.0,34.5659,34.5744,34.5574,34.5744,144100.0
2014-09-08 11:00:00,40.73,40.74,40.73,40.73,92600.0,34.5659,34.5744,34.5659,34.5659,92600.0
2014-09-08 11:05:00,40.73,40.74,40.66,40.69,303700.0,34.5659,34.5744,34.5065,34.5319,303700.0
2014-09-08 11:10:00,40.69,40.71,40.68,40.68,157800.0,34.5319,34.5489,34.5234,34.5234,157800.0
2014-09-08 11:15:00,40.69,40.7,40.68,40.7,141200.0,34.5319,34.5404,34.5234,34.5404,141200.0
2014-09-08 11:20:00,40.7,40.7,40.62,40.63,320900.0,34.5404,34.5404,34.4725,34.481,320900.0
2014-09-08 11:25:00,40.63,40.63,40.6,40.61,221300.0,34.481,34.481,34.4555,34.464,221300.0
2014-09-08 11:30:00,40.6,40.66,40.6,40.65,219900.0,34.4555,34.5065,34.4555,34.498,219900.0
2014-09-08 11:35:00,40.65,40.65,40.6,40.64,223500.0,34.498,34.498,34.4555,34.4895,223500.0
2014-09-08 11:40:00,40.64,40.64,40.62,40.63,101300.0,34.4895,34.4895,34.4725,34.481,101300.0
2014-09-08 11:45:00,40.63,40.68,40.62,40.67,189000.0,34.481,34.5234,34.4725,34.5149,189000.0
2014-09-08 11:50:00,40.66,40.67,40.64,40.64,126800.0,34.5065,34.5149,34.4895,34.4895,126800.0
2014-09-08 11:55:00,40.64,40.66,40.63,40.65,201000.0,34.4895,34.5065,34.481,34.498,201000.0
2014-09-08 12:00:00,40.66,40.66,40.58,40.59,158300.0,34.5065,34.5065,34.4386,34.4471,158300.0
2014-09-08 12:05:00,40.58,40.59,40.57,40.58,95300.0,34.4386,34.4471,34.4301,34.4386,95300.0
2014-09-08 12:10:00,40.57,40.58,40.53,40.54,205400.0,34.4301,34.4386,34.3961,34.4046,205400.0
2014-09-08 12:15:00,40.54,40.55,40.52,40.52,180000.0,34.4046,34.4131,34.3877,34.3877,180000.0
2014-09-08 12:20:00,40.52,40.6,40.52,40.6,105100.0,34.3877,34.4555,34.3877,34.4555,105100.0
2014-09-08 12:25:00,40.59,40.6,40.57,40.58,60200.0,34.4471,34.4555,34.4301,34.4386,60200.0
2014-09-08 12:30:00,40.58,40.62,40.57,40.6,138700.0,34.4386,34.4725,34.4301,34.4555,138700.0
2014-09-08 12:35:00,40.61,40.64,40.6,40.63,81800.0,34.464,34.4895,34.4555,34.481,81800.0
2014-09-08 12:40:00,40.64,40.69,40.64,40.66,94600.0,34.4895,34.5319,34.4895,34.5065,94600.0
2014-09-08 12:45:00,40.66,40.67,40.62,40.62,87200.0,34.5065,34.5149,34.4725,34.4725,87200.0
2014-09-08 12:50:00,40.62,40.65,40.62,40.65,60600.0,34.4725,34.498,34.4725,34.498,60600.0
2014-09-08 12:55:00,40.64,40.65,40.59,40.59,112000.0,34.4895,34.498,34.4471,34.4471,112000.0
2014-09-08 13:00:00,40.59,40.64,40.59,40.64,89200.0,34.4471,34.4895,34.4471,34.4895,89200.0
2014-09-08 13:05:00,40.63,40.64,40.56,40.57,256900.0,34.481,34.4895,34.4216,34.4301,256900.0
2014-09-08 13:10:00,40.56,40.57,40.5,40.5,292500.0,34.4216,34.4301,34.3707,34.3707,292500.0
2014-09-08 13:15:00,40.5,40.52,40.38,40.39,348100.0,34.3707,34.3877,34.2688,34.2773,348100.0
2014-09-08 13:20:00,40.39,40.43,40.39,40.42,164000.0,34.2773,34.3113,34.2773,34.3028,164000.0
2014-09-08 13:25:00,40.43,40.49,40.36,40.36,295100.0,34.3113,34.3622,34.2519,34.2519,295100.0
2014-09-08 13:30:00,40.36,40.37,40.28,40.28,339400.0,34.2519,34.2604,34.184,34.184,339400.0
2014-09-08 13:35:00,40.28,40.39,40.27,40.38,178700.0,34.184,34.2773,34.1755,34.2688,178700.0
2014-09-08 13:40:00,40.38,40.39,40.33,40.35,238700.0,34.2688,34.2773,34.2264,34.2434,238700.0
2014-09-08 13:45:00,40.34,40.36,40.27,40.33,197200.0,34.2349,34.2519,34.1755,34.2264,197200.0
2014-09-08 13:50:00,40.33,40.33,40.29,40.32,157300.0,34.2264,34.2264,34.1925,34.2179,157300.0
2014-09-08 13:55:00,40.32,40.37,40.31,40.37,98100.0,34.2179,34.2604,34.2094,34.2604,98100.0
2014-09-08 14:00:00,40.37,40.42,40.36,40.4,137800.0,34.2604,34.3028,34.2519,34.2858,137800.0
2014-09-08 14:05:00,40.4,40.47,40.36,40.47,267200.0,34.2858,34.3452,34.2519,34.3452,267200.0
2014-09-08 14:10:00,40.47,40.5,40.44,40.44,229100.0,34.3452,34.3707,34.3198,34.3198,229100.0
2014-09-08 14:15:00,40.44,40.48,40.42,40.44,193800.0,34.3198,34.3537,34.3028,34.3198,193800.0
2014-09-08 14:20:00,40.43,40.49,40.43,40.48,152300.0,34.3113,34.3622,34.3113,34.3537,152300.0
2014-09-08 14:25:00,40.48,40.48,40.44,40.46,116500.0,34.3537,34.3537,34.3198,34.3367,116500.0
2014-09-08 14:30:00,40.46,40.49,40.45,40.48,154500.0,34.3367,34.3622,34.3282,34.3537,154500.0
2014-09-08 14:35:00,40.48,40.52,40.48,40.51,94400.0,34.3537,34.3877,34.3537,34.3792,94400.0
2014-09-08 14:40:00,40.52,40.58,40.51,40.58,261500.0,34.3877,34.4386,34.3792,34.4386,261500.0
2014-09-08 14:45:00,40.58,40.58,40.52,40.53,123000.0,34.4386,34.4386,34.3877,34.3961,123000.0
2014-09-08 14:50:00,40.52,40.57,40.52,40.52,167900.0,34.3877,34.4301,34.3877,34.3877,167900.0
2014-09-08 14:55:00,40.52,40.54,40.5,40.54,142500.0,34.3877,34.4046,34.3707,34.4046,142500.0
2014-09-08 15:00:00,40.54,40.56,40.52,40.52,169900.0,34.4046,34.4216,34.3877,34.3877,169900.0
2014-09-08 15:05:00,40.52,40.56,40.51,40.52,232200.0,34.3877,34.4216,34.3792,34.3877,232200.0
2014-09-08 15:10:00,40.52,40.56,40.52,40.55,104200.0,34.3877,34.4216,34.3877,34.4131,104200.0
2014-09-08 15:15:00,40.56,40.57,40.55,40.57,128700.0,34.4216,34.4301,34.4131,34.4301,128700.0
2014-09-08 15:20:00,40.57,40.57,40.54,40.56,194900.0,34.4301,34.4301,34.4046,34.4216,194900.0
2014-09-08 15:25:00,40.56,40.61,40.55,40.58,247900.0,34.4216,34.464,34.4131,34.4386,247900.0
2014-09-08 15:30:00,40.58,40.6,40.58,40.59,103400.0,34.4386,34.4555,34.4386,34.4471,103400.0
2014-09-08 15:35:00,40.59,40.63,40.59,40.62,253800.0,34.4471,34.481,34.4471,34.4725,253800.0
2014-09-08 15:40:00,40.61,40.64,40.59,40.64,398700.0,34.464,34.4895,34.4471,34.4895,398700.0
2014-09-08 15:45:00,40.64,40.65,40.61,40.63,332600.0,34.4895,34.498,34.464,34.481,332600.0
2014-09-08 15:50:00,40.63,40.69,40.62,40.68,589800.0,34.481,34.5319,34.4725,34.5234,589800.0
2014-09-08 15:55:00,40.68,40.68,40.61,40.63,864700.0,34.5234,34.5234,34.464,34.481,864700.0
2014-09-09 09:30:00,40.51,40.7,40.43,40.63,429300.0,34.3792,34.5404,34.3113,34.481,429300.0
2014-09-09 09:35:00,40.62,40.67,40.55,40.66,227500.0,34.4725,34.5149,34.4131,34.5065,227500.0
2014-09-09 09:40:00,40.65,40.67,40.62,40.65,232500.0,34.498,34.5149,34.4725,34.498,232500.0
2014-09-09 09:45:00,40.65,40.66,40.63,40.65,237200.0,34.498,34.5065,34.481,34.498,237200.0
2014-09-09 09:50:00,40.65,40.71,40.64,40.69,230200.0,34.498,34.5489,34.4895,34.5319,230200.0
2014-09-09 09:55:00,40.69,40.71,40.65,40.71,207300.0,34.5319,34.5489,34.498,34.5489,207300.0
2014-09-09 10:00:00,40.7,40.79,40.68,40.79,183000.0,34.5404,34.6168,34.5234,34.6168,183000.0
2014-09-09 10:05:00,40.79,40.79,40.72,40.77,154500.0,34.6168,34.6168,34.5574,34.5998,154500.0
2014-09-09 10:10:00,40.77,40.77,40.68,40.71,157100.0,34.5998,34.5998,34.5234,34.5489,157100.0
2014-09-09 10:15:00,40.7,40.71,40.64,40.69,165600.0,34.5404,34.5489,34.4895,34.5319,165600.0
2014-09-09 10:20:00,40.69,40.71,40.64,40.68,167600.0,34.5319,34.5489,34.4895,34.5234,167600.0
2014-09-09 10:25:00,40.68,40.73,40.67,40.71,96900.0,34.5234,34.5659,34.5149,34.5489,96900.0
2014-09-09 10:30:00,40.71,40.72,40.7,40.71,112300.0,34.5489,34.5574,34.5404,34.5489,112300.0
2014-09-09 10:35:00,40.7,40.71,40.63,40.63,113500.0,34.5404,34.5489,34.481,34.481,113500.0
2014-09-09 10:40:00,40.63,40.72,40.63,40.72,97300.0,34.481,34.5574,34.481,34.5574,97300.0
2014-09-09 10:45:00,40.72,40.72,40.67,40.68,106100.0,34.5574,34.5574,34.5149,34.5234,106100.0
2014-09-09 10:50:00,40.68,40.72,40.67,40.72,89800.0,34.5234,34.5574,34.5149,34.5574,89800.0
2014-09-09 10:55:00,40.72,40.72,40.7,40.7,61300.0,34.5574,34.5574,34.5404,34.5404,61300.0
2014-09-09 11:00:00,40.71,40.72,40.68,40.7,186000.0,34.5489,34.5574,34.5234,34.5404,186000.0
2014-09-09 11:05:00,40.7,40.7,40.66,40.66,61300.0,34.5404,34.5404,34.5065,34.5065,61300.0
2014-09-09 11:10:00,40.66,40.68,40.64,40.65,155400.0,34.5065,34.5234,34.4895,34.498,155400.0
2014-09-09 11:15:00,40.65,40.67,40.64,40.67,118000.0,34.498,34.5149,34.4895,34.5149,118000.0
2014-09-09 11:20:00,40.66,40.68,40.65,40.66,95900.0,34.5065,34.5234,34.498,34.5065,95900.0
2014-09-09 11:25:00,40.65,40.66,40.63,40.64,76800.0,34.498,34.5065,34.481,34.4895,76800.0
2014-09-09 11:30:00,40.64,40.65,40.63,40.65,43800.0,34.4895,34.498,34.481,34.498,43800.0
2014-09-09 11:35:00,40.65,40.73,40.64,40.73,166500.0,34.498,34.5659,34.4895,34.5659,166500.0
2014-09-09 11:40:00,40.73,40.73,40.71,40.71,80300.0,34.5659,34.5659,34.5489,34.5489,80300.0
2014-09-09 11:45:00,40.72,40.75,40.71,40.75,47400.0,34.5574,34.5828,34.5489,34.5828,47400.0
2014-09-09 11:50:00,40.75,40.75,40.67,40.67,85400.0,34.5828,34.5828,34.5149,34.5149,85400.0
2014-09-09 11:55:00,40.68,40.74,40.68,40.72,64900.0,34.5234,34.5744,34.5234,34.5574,64900.0
2014-09-09 12:00:00,40.72,40.73,40.68,40.7,90700.0,34.5574,34.5659,34.5234,34.5404,90700.0
2014-09-09 12:05:00,40.7,40.71,40.69,40.71,33200.0,34.5404,34.5489,34.5319,34.5489,33200.0
2014-09-09 12:10:00,40.71,40.71,40.68,40.69,88500.0,34.5489,34.5489,34.5234,34.5319,88500.0
2014-09-09 12:15:00,40.7,40.73,40.7,40.73,82100.0,34.5404,34.5659,34.5404,34.5659,82100.0
2014-09-09 12:20:00,40.73,40.8,40.72,40.79,150000.0,34.5659,34.6253,34.5574,34.6168,150000.0
2014-09-09 12:25:00,40.8,40.8,40.78,40.78,60400.0,34.6253,34.6253,34.6083,34.6083,60400.0
2014-09-09 12:30:00,40.79,40.79,40.76,40.77,73100.0,34.6168,34.6168,34.5913,34.5998,73100.0
2014-09-09 12:35:00,40.76,40.76,40.73,40.74,143200.0,34.5913,34.5913,34.5659,34.5744,143200.0
2014-09-09 12:40:00,40.74,40.76,40.73,40.76,43000.0,34.5744,34.5913,34.5659,34.5913,43000.0
2014-09-09 12:45:00,40.76,40.76,40.75,40.76,29400.0,34.5913,34.5913,34.5828,34.5913,29400.0
2014-09-09 12:50:00,40.76,40.76,40.74,40.75,129000.0,34.5913,34.5913,34.5744,34.5828,129000.0
2014-09-09 12:55:00,40.74,40.76,40.74,40.75,60000.0,34.5744,34.5913,34.5744,34.5828,60000.0
2014-09-09 13:00:00,40.75,40.79,40.75,40.78,97000.0,34.5828,34.6168,34.5828,34.6083,97000.0
2014-09-09 13:05:00,40.78,40.79,40.72,40.72,129700.0,34.6083,34.6168,34.5574,34.5574,129700.0
2014-09-09 13:10:00,40.73,40.78,40.73,40.74,114900.0,34.5659,34.6083,34.5659,34.5744,114900.0
2014-09-09 13:15:00,40.73,40.75,40.71,40.74,110000.0,34.5659,34.5828,34.5489,34.5744,110000.0
2014-09-09 13:20:00,40.75,40.76,40.74,40.75,98700.0,34.5828,34.5913,34.5744,34.5828,98700.0
2014-09-09 13:25:00,40.75,40.78,40.74,40.77,65700.0,34.5828,34.6083,34.5744,34.5998,65700.0
2014-09-09 13:30:00,40.77,40.82,40.77,40.8,127600.0,34.5998,34.6422,34.5998,34.6253,127600.0
2014-09-09 13:35:00,40.8,40.82,40.79,40.82,87500.0,34.6253,34.6422,34.6168,34.6422,87500.0
2014-09-09 13:40:00,40.81,40.83,40.81,40.83,102200.0,34.6338,34.6507,34.6338,34.6507,102200.0
2014-09-09 13:45:00,40.83,40.9,40.82,40.9,118600.0,34.6507,34.7101,34.6422,34.7101,118600.0
2014-09-09 13:50:00,40.9,40.91,40.85,40.85,142100.0,34.7101,34.7186,34.6677,34.6677,142100.0
2014-09-09 13:55:00,40.85,40.88,40.84,40.85,84200.0,34.6677,34.6932,34.6592,34.6677,84200.0
2014-09-09 14:00:00,40.86,40.86,40.83,40.84,97800.0,34.6762,34.6762,34.6507,34.6592,97800.0
2014-09-09 14:05:00,40.83,40.84,40.81,40.81,105100.0,34.6507,34.6592,34.6338,34.6338,105100.0
2014-09-09 14:10:00,40.81,40.83,40.78,40.78,70500.0,34.6338,34.6507,34.6083,34.6083,70500.0
2014-09-09 14:15:00,40.78,40.8,40.76,40.79,108900.0,34.6083,34.6253,34.5913,34.6168,108900.0
2014-09-09 14:20:00,40.8,40.8,40.75,40.76,123900.0,34.6253,34.6253,34.5828,34.5913,123900.0
2014-09-09 14:25:00,40.75,40.76,40.72,40.73,93300.0,34.5828,34.5913,34.5574,34.5659,93300.0
2014-09-09 14:30:00,40.73,40.77,40.72,40.77,124500.0,34.5659,34.5998,34.5574,34.5998,124500.0
2014-09-09 14:35:00,40.77,40.77,40.73,40.75,113400.0,34.5998,34.5998,34.5659,34.5828,113400.0
2014-09-09 14:40:00,40.76,40.76,40.72,40.72,216600.0,34.5913,34.5913,34.5574,34.5574,216600.0
2014-09-09 14:45:00,40.72,40.73,40.69,40.69,213300.0,34.5574,34.5659,34.5319,34.5319,213300.0
2014-09-09 14:50:00,40.69,40.73,40.69,40.73,147300.0,34.5319,34.5659,34.5319,34.5659,147300.0
2014-09-09 14:55:00,40.73,40.73,40.67,40.71,228100.0,34.5659,34.5659,34.5149,34.5489,228100.0
2014-09-09 15:00:00,40.7,40.73,40.69,40.73,114400.0,34.5404,34.5659,34.5319,34.5659,114400.0
2014-09-09 15:05:00,40.72,40.73,40.68,40.71,284600.0,34.5574,34.5659,34.5234,34.5489,284600.0
2014-09-09 15:10:00,40.71,40.74,40.69,40.71,234200.0,34.5489,34.5744,34.5319,34.5489,234200.0
2014-09-09 15:15:00,40.7,40.71,40.64,40.67,201300.0,34.5404,34.5489,34.4895,34.5149,201300.0
2014-09-09 15:20:00,40.67,40.67,40.61,40.66,215300.0,34.5149,34.5149,34.464,34.5065,215300.0
2014-09-09 15:25:00,40.65,40.69,40.62,40.68,229100.0,34.498,34.5319,34.4725,34.5234,229100.0
2014-09-09 15:30:00,40.68,40.69,40.65,40.66,203400.0,34.5234,34.5319,34.498,34.5065,203400.0
2014-09-09 15:35:00,40.67,40.68,40.66,40.68,218200.0,34.5149,34.5234,34.5065,34.5234,218200.0
2014-09-09 15:40:00,40.68,40.68,40.66,40.66,126100.0,34.5234,34.5234,34.5065,34.5065,126100.0
2014-09-09 15:45:00,40.66,40.72,40.65,40.69,357300.0,34.5065,34.5574,34.498,34.5319,357300.0
2014-09-09 15:50:00,40.69,40.7,40.67,40.68,307500.0,34.5319,34.5404,34.5149,34.5234,307500.0
2014-09-09 15:55:00,40.68,40.73,40.68,40.71,736300.0,34.5234,34.5659,34.5234,34.5489,736300.0
2014-09-10 09:30:00,40.7,40.76,40.62,40.76,219800.0,34.5404,34.5913,34.4725,34.5913,219800.0
2014-09-10 09:35:00,40.76,40.77,40.62,40.63,145000.0,34.5913,34.5998,34.4725,34.481,145000.0
2014-09-10 09:40:00,40.63,40.64,40.57,40.62,116800.0,34.481,34.4895,34.4301,34.4725,116800.0
2014-09-10 09:45:00,40.62,40.68,40.61,40.68,104700.0,34.4725,34.5234,34.464,34.5234,104700.0
2014-09-10 09:50:00,40.67,40.68,40.63,40.66,103900.0,34.5149,34.5234,34.481,34.5065,103900.0
2014-09-10 09:55:00,40.66,40.69,40.64,40.67,93600.0,34.5065,34.5319,34.4895,34.5149,93600.0
2014-09-10 10:00:00,40.66,40.66,40.59,40.62,68700.0,34.5065,34.5065,34.4471,34.4725,68700.0
2014-09-10 10:05:00,40.63,40.69,40.62,40.68,89200.0,34.481,34.5319,34.4725,34.5234,89200.0
2014-09-10 10:10:00,40.69,40.69,40.66,40.66,47300.0,34.5319,34.5319,34.5065,34.5065,47300.0
2014-09-10 10:15:00,40.66,40.66,40.62,40.62,66700.0,34.5065,34.5065,34.4725,34.4725,66700.0
2014-09-10 10:20:00,40.62,40.64,40.59,40.63,58100.0,34.4725,34.4895,34.4471,34.481,58100.0
2014-09-10 10:25:00,40.62,40.66,40.6,40.64,92400.0,34.4725,34.5065,34.4555,34.4895,92400.0
2014-09-10 10:30:00,40.64,40.65,40.62,40.65,110800.0,34.4895,34.498,34.4725,34.498,110800.0
2014-09-10 10:35:00,40.65,40.66,40.6,40.62,58100.0,34.498,34.5065,34.4555,34.4725,58100.0
2014-09-10 10:40:00,40.62,40.71,40.61,40.69,95000.0,34.4725,34.5489,34.464,34.5319,95000.0
2014-09-10 10:45:00,40.69,40.71,40.68,40.68,88700.0,34.5319,34.5489,34.5234,34.5234,88700.0
2014-09-10 10:50:00,40.69,40.74,40.69,40.73,111300.0,34.5319,34.5744,34.5319,34.5659,111300.0
2014-09-10 10:55:00,40.73,40.73,40.69,40.69,59000.0,34.5659,34.5659,34.5319,34.5319,59000.0
2014-09-10 11:00:00,40.7,40.71,40.68,40.68,60800.0,34.5404,34.5489,34.5234,34.5234,60800.0
2014-09-10 11:05:00,40.68,40.71,40.67,40.7,42500.0,34.5234,34.5489,34.5149,34.5404,42500.0
2014-09-10 11:10:00,40.71,40.77,40.71,40.77,85100.0,34.5489,34.5998,34.5489,34.5998,85100.0
2014-09-10 11:15:00,40.77,40.77,40.75,40.75,60300.0,34.5998,34.5998,34.5828,34.5828,60300.0
2014-09-10 11:20:00,40.75,40.76,40.69,40.74,85600.0,34.5828,34.5913,34.5319,34.5744,85600.0
2014-09-10 11:25:00,40.73,40.76,40.7,40.76,65600.0,34.5659,34.5913,34.5404,34.5913,65600.0
2014-09-10 11:30:00,40.76,40.77,40.71,40.72,76400.0,34.5913,34.5998,34.5489,34.5574,76400.0
2014-09-10 11:35:00,40.71,40.75,40.7,40.74,73000.0,34.5489,34.5828,34.5404,34.5744,73000.0
2014-09-10 11:40:00,40.74,40.76,40.73,40.74,93900.0,34.5744,34.5913,34.5659,34.5744,93900.0
2014-09-10 11:45:00,40.74,40.75,40.74,40.74,27700.0,34.5744,34.5828,34.5744,34.5744,27700.0
2014-09-10 11:50:00,40.75,40.75,40.72,40.74,54100.0,34.5828,34.5828,34.5574,34.5744,54100.0
2014-09-10 11:55:00,40.73,40.76,40.73,40.73,98500.0,34.5659,34.5913,34.5659,34.5659,98500.0
2014-09-10 12:00:00,40.73,40.73,40.69,40.69,74300.0,34.5659,34.5659,34.5319,34.5319,74300.0
2014-09-10 12:05:00,40.7,40.72,40.69,40.71,57400.0,34.5404,34.5574,34.5319,34.5489,57400.0
2014-09-10 12:10:00,40.71,40.71,40.69,40.7,41500.0,34.5489,34.5489,34.5319,34.5404,41500.0
2014-09-10 12:15:00,40.7,40.75,40.7,40.75,91800.0,34.5404,34.5828,34.5404,34.5828,91800.0
2014-09-10 12:20:00,40.75,40.8,40.75,40.8,84400.0,34.5828,34.6253,34.5828,34.6253,84400.0
2014-09-10 12:25:00,40.81,40.81,40.79,40.8,38600.0,34.6338,34.6338,34.6168,34.6253,38600.0
2014-09-10 12:30:00,40.8,40.81,40.77,40.77,43600.0,34.6253,34.6338,34.5998,34.5998,43600.0
2014-09-10 12:35:00,40.77,40.78,40.75,40.76,35400.0,34.5998,34.6083,34.5828,34.5913,35400.0
2014-09-10 12:40:00,40.77,40.78,40.74,40.77,55000.0,34.5998,34.6083,34.5744,34.5998,55000.0
2014-09-10 12:45:00,40.77,40.8,40.76,40.77,32500.0,34.5998,34.6253,34.5913,34.5998,32500.0
2014-09-10 12:50:00,40.77,40.78,40.75,40.76,60800.0,34.5998,34.6083,34.5828,34.5913,60800.0
2014-09-10 12:55:00,40.76,40.76,40.73,40.73,37700.0,34.5913,34.5913,34.5659,34.5659,37700.0
2014-09-10 13:00:00,40.73,40.74,40.72,40.73,63000.0,34.5659,34.5744,34.5574,34.5659,63000.0
2014-09-10 13:05:00,40.74,40.79,40.73,40.77,101300.0,34.5744,34.6168,34.5659,34.5998,101300.0
2014-09-10 13:10:00,40.78,40.8,40.77,40.79,68600.0,34.6083,34.6253,34.5998,34.6168,68600.0
2014-09-10 13:15:00,40.78,40.79,40.77,40.77,23100.0,34.6083,34.6168,34.5998,34.5998,23100.0
2014-09-10 13:20:00,40.77,40.78,40.77,40.77,24400.0,34.5998,34.6083,34.5998,34.5998,24400.0
2014-09-10 13:25:00,40.77,40.78,40.76,40.76,38700.0,34.5998,34.6083,34.5913,34.5913,38700.0
2014-09-10 13:30:00,40.77,40.77,40.75,40.76,71800.0,34.5998,34.5998,34.5828,34.5913,71800.0
2014-09-10 13:35:00,40.76,40.76,40.74,40.74,34300.0,34.5913,34.5913,34.5744,34.5744,34300.0
2014-09-10 13:40:00,40.74,40.77,40.74,40.75,58800.0,34.5744,34.5998,34.5744,34.5828,58800.0
2014-09-10 13:45:00,40.74,40.77,40.73,40.77,48600.0,34.5744,34.5998,34.5659,34.5998,48600.0
2014-09-10 13:50:00,40.76,40.79,40.76,40.77,55500.0,34.5913,34.6168,34.5913,34.5998,55500.0
2014-09-10 13:55:00,40.77,40.79,40.75,40.76,56000.0,34.5998,34.6168,34.5828,34.5913,56000.0
2014-09-10 14:00:00,40.76,40.8,40.76,40.8,60700.0,34.5913,34.6253,34.5913,34.6253,60700.0
2014-09-10 14:05:00,40.8,40.8,40.76,40.76,43900.0,34.6253,34.6253,34.5913,34.5913,43900.0
2014-09-10 14:10:00,40.76,40.79,40.76,40.79,61300.0,34.5913,34.6168,34.5913,34.6168,61300.0
2014-09-10 14:15:00,40.78,40.79,40.77,40.77,45900.0,34.6083,34.6168,34.5998,34.5998,45900.0
2014-09-10 14:20:00,40.77,40.78,40.73,40.77,78500.0,34.5998,34.6083,34.5659,34.5998,78500.0
2014-09-10 14:25:00,40.76,40.76,40.71,40.71,67700.0,34.5913,34.5913,34.5489,34.5489,67700.0
2014-09-10 14:30:00,40.71,40.73,40.67,40.67,106400.0,34.5489,34.5659,34.5149,34.5149,106400.0
2014-09-10 14:35:00,40.67,40.68,40.67,40.67,48200.0,34.5149,34.5234,34.5149,34.5149,48200.0
2014-09-10 14:40:00,40.67,40.72,40.67,40.7,87600.0,34.5149,34.5574,34.5149,34.5404,87600.0
2014-09-10 14:45:00,40.7,40.72,40.68,40.72,63800.0,34.5404,34.5574,34.5234,34.5574,63800.0
2014-09-10 14:50:00,40.71,40.72,40.7,40.71,44300.0,34.5489,34.5574,34.5404,34.5489,44300.0
2014-09-10 14:55:00,40.7,40.71,40.67,40.69,94800.0,34.5404,34.5489,34.5149,34.5319,94800.0
2014-09-10 15:00:00,40.69,40.76,40.68,40.75,124700.0,34.5319,34.5913,34.5234,34.5828,124700.0
2014-09-10 15:05:00,40.75,40.75,40.73,40.75,151600.0,34.5828,34.5828,34.5659,34.5828,151600.0
2014-09-10 15:10:00,40.75,40.76,40.72,40.74,123300.0,34.5828,34.5913,34.5574,34.5744,123300.0
2014-09-10 15:15:00,40.75,40.77,40.74,40.74,228700.0,34.5828,34.5998,34.5744,34.5744,228700.0
2014-09-10 15:20:00,40.75,40.75,40.7,40.7,71700.0,34.5828,34.5828,34.5404,34.5404,71700.0
2014-09-10 15:25:00,40.7,40.73,40.69,40.73,113400.0,34.5404,34.5659,34.5319,34.5659,113400.0
2014-09-10 15:30:00,40.73,40.73,40.7,40.73,96600.0,34.5659,34.5659,34.5404,34.5659,96600.0
2014-09-10 15:35:00,40.73,40.78,40.73,40.74,294300.0,34.5659,34.6083,34.5659,34.5744,294300.0
2014-09-10 15:40:00,40.74,40.75,40.73,40.73,106400.0,34.5744,34.5828,34.5659,34.5659,106400.0
2014-09-10 15:45:00,40.73,40.74,40.7,40.73,164300.0,34.5659,34.5744,34.5404,34.5659,164300.0
2014-09-10 15:50:00,40.73,40.74,40.71,40.71,231200.0,34.5659,34.5744,34.5489,34.5489,231200.0
2014-09-10 15:55:00,40.71,40.72,40.7,40.71,532200.0,34.5489,34.5574,34.5404,34.5489,532200.0
2014-09-11 09:30:00,40.25,40.41,40.2,40.27,617400.0,34.1585,34.2943,34.1161,34.1755,617400.0
2014-09-11 09:35:00,40.27,40.36,40.26,40.33,192000.0,34.1755,34.2519,34.167,34.2264,192000.0
2014-09-11 09:40:00,40.32,40.36,40.25,40.3,240500.0,34.2179,34.2519,34.1585,34.2009,240500.0
2014-09-11 09:45:00,40.29,40.36,40.26,40.35,108300.0,34.1925,34.2519,34.167,34.2434,108300.0
2014-09-11 09:50:00,40.34,40.49,40.34,40.49,168400.0,34.2349,34.3622,34.2349,34.3622,168400.0
2014-09-11 09:55:00,40.5,40.53,40.47,40.52,131200.0,34.3707,34.3961,34.3452,34.3877,131200.0
2014-09-11 10:00:00,40.52,40.52,40.46,40.47,112300.0,34.3877,34.3877,34.3367,34.3452,112300.0
2014-09-11 10:05:00,40.47,40.56,40.47,40.5,105400.0,34.3452,34.4216,34.3452,34.3707,105400.0
2014-09-11 10:10:00,40.5,40.54,40.48,40.53,85000.0,34.3707,34.4046,34.3537,34.3961,85000.0
2014-09-11 10:15:00,40.53,40.57,40.52,40.53,80200.0,34.3961,34.4301,34.3877,34.3961,80200.0
2014-09-11 10:20:00,40.52,40.52,40.45,40.46,83900.0,34.3877,34.3877,34.3282,34.3367,83900.0
2014-09-11 10:25:00,40.45,40.46,40.4,40.43,50900.0,34.3282,34.3367,34.2858,34.3113,50900.0
2014-09-11 10:30:00,40.42,40.43,40.38,40.4,81900.0,34.3028,34.3113,34.2688,34.2858,81900.0
2014-09-11 10:35:00,40.4,40.4,40.34,40.4,131700.0,34.2858,34.2858,34.2349,34.2858,131700.0
2014-09-11 10:40:00,40.39,40.4,40.34,40.34,77300.0,34.2773,34.2858,34.2349,34.2349,77300.0
2014-09-11 10:45:00,40.34,40.39,40.31,40.39,100200.0,34.2349,34.2773,34.2094,34.2773,100200.0
2014-09-11 10:50:00,40.39,40.39,40.37,40.39,51800.0,34.2773,34.2773,34.2604,34.2773,51800.0
2014-09-11 10:55:00,40.38,40.44,40.36,40.44,122000.0,34.2688,34.3198,34.2519,34.3198,122000.0
2014-09-11 11:00:00,40.44,40.48,40.42,40.48,100200.0,34.3198,34.3537,34.3028,34.3537,100200.0
2014-09-11 11:05:00,40.47,40.49,40.46,40.48,81700.0,34.3452,34.3622,34.3367,34.3537,81700.0
2014-09-11 11:10:00,40.47,40.49,40.47,40.47,77300.0,34.3452,34.3622,34.3452,34.3452,77300.0
2014-09-11 11:15:00,40.47,40.5,40.47,40.5,78200.0,34.3452,34.3707,34.3452,34.3707,78200.0
2014-09-11 11:20:00,40.5,40.51,40.48,40.49,78000.0,34.3707,34.3792,34.3537,34.3622,78000.0
2014-09-11 11:25:00,40.48,40.52,40.47,40.5,95300.0,34.3537,34.3877,34.3452,34.3707,95300.0
2014-09-11 11:30:00,40.51,40.57,40.51,40.56,76500.0,34.3792,34.4301,34.3792,34.4216,76500.0
2014-09-11 11:35:00,40.56,40.57,40.49,40.5,174000.0,34.4216,34.4301,34.3622,34.3707,174000.0
2014-09-11 11:40:00,40.5,40.5,40.45,40.45,52500.0,34.3707,34.3707,34.3282,34.3282,52500.0
2014-09-11 11:45:00,40.45,40.47,40.45,40.47,54600.0,34.3282,34.3452,34.3282,34.3452,54600.0
2014-09-11 11:50:00,40.46,40.47,40.45,40.46,42300.0,34.3367,34.3452,34.3282,34.3367,42300.0
2014-09-11 11:55:00,40.46,40.48,40.45,40.48,49300.0,34.3367,34.3537,34.3282,34.3537,49300.0
2014-09-11 12:00:00,40.48,40.53,40.47,40.52,123800.0,34.3537,34.3961,34.3452,34.3877,123800.0
2014-09-11 12:05:00,40.52,40.52,40.48,40.48,85500.0,34.3877,34.3877,34.3537,34.3537,85500.0
2014-09-11 12:10:00,40.47,40.5,40.45,40.49,75400.0,34.3452,34.3707,34.3282,34.3622,75400.0
2014-09-11 12:15:00,40.5,40.5,40.48,40.48,38400.0,34.3707,34.3707,34.3537,34.3537,38400.0
2014-09-11 12:20:00,40.48,40.5,40.47,40.5,46700.0,34.3537,34.3707,34.3452,34.3707,46700.0
2014-09-11 12:25:00,40.49,40.57,40.48,40.57,113300.0,34.3622,34.4301,34.3537,34.4301,113300.0
2014-09-11 12:30:00,40.56,40.57,40.54,40.55,49000.0,34.4216,34.4301,34.4046,34.4131,49000.0
2014-09-11 12:35:00,40.55,40.55,40.53,40.53,39100.0,34.4131,34.4131,34.3961,34.3961,39100.0
2014-09-11 12:40:00,40.54,40.55,40.53,40.55,40900.0,34.4046,34.4131,34.3961,34.4131,40900.0
2014-09-11 12:45:00,40.54,40.55,40.5,40.5,65900.0,34.4046,34.4131,34.3707,34.3707,65900.0
2014-09-11 12:50:00,40.5,40.51,40.49,40.51,49300.0,34.3707,34.3792,34.3622,34.3792,49300.0
2014-09-11 12:55:00,40.5,40.51,40.45,40.47,52100.0,34.3707,34.3792,34.3282,34.3452,52100.0
2014-09-11 13:00:00,40.46,40.47,40.46,40.47,33500.0,34.3367,34.3452,34.3367,34.3452,33500.0
2014-09-11 13:05:00,40.47,40.47,40.45,40.46,52800.0,34.3452,34.3452,34.3282,34.3367,52800.0
2014-09-11 13:10:00,40.47,40.48,40.46,40.47,38300.0,34.3452,34.3537,34.3367,34.3452,38300.0
2014-09-11 13:15:00,40.47,40.48,40.45,40.45,74200.0,34.3452,34.3537,34.3282,34.3282,74200.0
2014-09-11 13:20:00,40.44,40.45,40.43,40.43,102000.0,34.3198,34.3282,34.3113,34.3113,102000.0
2014-09-11 13:25:00,40.43,40.48,40.43,40.48,188300.0,34.3113,34.3537,34.3113,34.3537,188300.0
2014-09-11 13:30:00,40.48,40.51,40.47,40.51,95300.0,34.3537,34.3792,34.3452,34.3792,95300.0
2014-09-11 13:35:00,40.51,40.51,40.48,40.49,100000.0,34.3792,34.3792,34.3537,34.3622,100000.0
2014-09-11 13:40:00,40.5,40.51,40.49,40.51,47900.0,34.3707,34.3792,34.3622,34.3792,47900.0
2014-09-11 13:45:00,40.51,40.52,40.5,40.5,77500.0,34.3792,34.3877,34.3707,34.3707,77500.0
2014-09-11 13:50:00,40.51,40.52,40.49,40.49,77400.0,34.3792,34.3877,34.3622,34.3622,77400.0
2014-09-11 13:55:00,40.49,40.5,40.46,40.48,82000.0,34.3622,34.3707,34.3367,34.3537,82000.0
2014-09-11 14:00:00,40.48,40.58,40.48,40.56,140800.0,34.3537,34.4386,34.3537,34.4216,140800.0
2014-09-11 14:05:00,40.55,40.59,40.54,40.59,73000.0,34.4131,34.4471,34.4046,34.4471,73000.0
2014-09-11 14:10:00,40.59,40.6,40.58,40.58,112700.0,34.4471,34.4555,34.4386,34.4386,112700.0
2014-09-11 14:15:00,40.58,40.6,40.58,40.59,83200.0,34.4386,34.4555,34.4386,34.4471,83200.0
2014-09-11 14:20:00,40.59,40.61,40.59,40.61,57900.0,34.4471,34.464,34.4471,34.464,57900.0
2014-09-11 14:25:00,40.61,40.65,40.6,40.61,111900.0,34.464,34.498,34.4555,34.464,111900.0
2014-09-11 14:30:00,40.61,40.62,40.59,40.59,161900.0,34.464,34.4725,34.4471,34.4471,161900.0
2014-09-11 14:35:00,40.59,40.6,40.59,40.59,39200.0,34.4471,34.4555,34.4471,34.4471,39200.0
2014-09-11 14:40:00,40.59,40.6,40.57,40.58,126100.0,34.4471,34.4555,34.4301,34.4386,126100.0
2014-09-11 14:45:00,40.58,40.58,40.54,40.55,169800.0,34.4386,34.4386,34.4046,34.4131,169800.0
2014-09-11 14:50:00,40.55,40.56,40.51,40.54,114400.0,34.4131,34.4216,34.3792,34.4046,114400.0
2014-09-11 14:55:00,40.53,40.54,40.51,40.52,110800.0,34.3961,34.4046,34.3792,34.3877,110800.0
2014-09-11 15:00:00,40.52,40.54,40.49,40.54,363500.0,34.3877,34.4046,34.3622,34.4046,363500.0
2014-09-11 15:05:00,40.54,40.54,40.52,40.52,62100.0,34.4046,34.4046,34.3877,34.3877,62100.0
2014-09-11 15:10:00,40.52,40.6,40.52,40.6,301400.0,34.3877,34.4555,34.3877,34.4555,301400.0
2014-09-11 15:15:00,40.59,40.61,40.59,40.6,209600.0,34.4471,34.464,34.4471,34.4555,209600.0
2014-09-11 15:20:00,40.59,40.67,40.59,40.66,315900.0,34.4471,34.5149,34.4471,34.5065,315900.0
2014-09-11 15:25:00,40.66,40.69,40.63,40.65,244700.0,34.5065,34.5319,34.481,34.498,244700.0
2014-09-11 15:30:00,40.65,40.65,40.62,40.64,155300.0,34.498,34.498,34.4725,34.4895,155300.0
2014-09-11 15:35:00,40.64,40.64,40.6,40.6,132700.0,34.4895,34.4895,34.4555,34.4555,132700.0
2014-09-11 15:40:00,40.6,40.65,40.6,40.63,284700.0,34.4555,34.498,34.4555,34.481,284700.0
2014-09-11 15:45:00,40.64,40.69,40.62,40.68,365700.0,34.4895,34.5319,34.4725,34.5234,365700.0
2014-09-11 15:50:00,40.68,40.68,40.63,40.64,381400.0,34.5234,34.5234,34.481,34.4895,381400.0
2014-09-11 15:55:00,40.63,40.69,40.63,40.67,864300.0,34.481,34.5319,34.481,34.5149,864300.0
2014-09-12 09:30:00,40.74,40.74,40.61,40.69,267800.0,34.5744,34.5744,34.464,34.5319,267800.0
2014-09-12 09:35:00,40.69,40.73,40.66,40.69,293200.0,34.5319,34.5659,34.5065,34.5319,293200.0
2014-09-12 09:40:00,40.68,40.72,40.54,40.57,512800.0,34.5234,34.5574,34.4046,34.4301,512800.0
2014-09-12 09:45:00,40.58,40.58,40.5,40.56,162200.0,34.4386,34.4386,34.3707,34.4216,162200.0
2014-09-12 09:50:00,40.56,40.58,40.51,40.55,70600.0,34.4216,34.4386,34.3792,34.4131,70600.0
2014-09-12 09:55:00,40.56,40.6,40.52,40.52,118400.0,34.4216,34.4555,34.3877,34.3877,118400.0
2014-09-12 10:00:00,40.52,40.54,40.48,40.49,88400.0,34.3877,34.4046,34.3537,34.3622,88400.0
2014-09-12 10:05:00,40.48,40.55,40.48,40.55,119400.0,34.3537,34.4131,34.3537,34.4131,119400.0
2014-09-12 10:10:00,40.55,40.6,40.55,40.58,77200.0,34.4131,34.4555,34.4131,34.4386,77200.0
2014-09-12 10:15:00,40.58,40.62,40.56,40.59,66200.0,34.4386,34.4725,34.4216,34.4471,66200.0
2014-09-12 10:20:00,40.59,40.6,40.54,40.54,191500.0,34.4471,34.4555,34.4046,34.4046,191500.0
2014-09-12 10:25:00,40.54,40.56,40.52,40.55,99400.0,34.4046,34.4216,34.3877,34.4131,99400.0
2014-09-12 10:30:00,40.54,40.55,40.51,40.54,93500.0,34.4046,34.4131,34.3792,34.4046,93500.0
2014-09-12 10:35:00,40.54,40.55,40.5,40.51,85900.0,34.4046,34.4131,34.3707,34.3792,85900.0
2014-09-12 10:40:00,40.51,40.54,40.5,40.52,85000.0,34.3792,34.4046,34.3707,34.3877,85000.0
2014-09-12 10:45:00,40.52,40.52,40.46,40.5,79300.0,34.3877,34.3877,34.3367,34.3707,79300.0
2014-09-12 10:50:00,40.5,40.55,40.46,40.54,89600.0,34.3707,34.4131,34.3367,34.4046,89600.0
2014-09-12 10:55:00,40.54,40.55,40.52,40.55,63000.0,34.4046,34.4131,34.3877,34.4131,63000.0
2014-09-12 11:00:00,40.55,40.55,40.49,40.5,73200.0,34.4131,34.4131,34.3622,34.3707,73200.0
2014-09-12 11:05:00,40.5,40.51,40.49,40.5,41000.0,34.3707,34.3792,34.3622,34.3707,41000.0
2014-09-12 11:10:00,40.49,40.53,40.48,40.48,78500.0,34.3622,34.3961,34.3537,34.3537,78500.0
2014-09-12 11:15:00,40.48,40.49,40.46,40.47,51800.0,34.3537,34.3622,34.3367,34.3452,51800.0
2014-09-12 11:20:00,40.46,40.47,40.43,40.47,116500.0,34.3367,34.3452,34.3113,34.3452,116500.0
2014-09-12 11:25:00,40.47,40.53,40.46,40.52,90700.0,34.3452,34.3961,34.3367,34.3877,90700.0
2014-09-12 11:30:00,40.52,40.53,40.5,40.52,119100.0,34.3877,34.3961,34.3707,34.3877,119100.0
2014-09-12 11:35:00,40.51,40.52,40.48,40.48,109200.0,34.3792,34.3877,34.3537,34.3537,109200.0
2014-09-12 11:40:00,40.49,40.52,40.47,40.51,50300.0,34.3622,34.3877,34.3452,34.3792,50300.0
2014-09-12 11:45:00,40.51,40.52,40.46,40.46,65700.0,34.3792,34.3877,34.3367,34.3367,65700.0
2014-09-12 11:50:00,40.47,40.51,40.44,40.49,96300.0,34.3452,34.3792,34.3198,34.3622,96300.0
2014-09-12 11:55:00,40.49,40.51,40.48,40.5,93000.0,34.3622,34.3792,34.3537,34.3707,93000.0
2014-09-12 12:00:00,40.5,40.52,40.48,40.51,67900.0,34.3707,34.3877,34.3537,34.3792,67900.0
2014-09-12 12:05:00,40.5,40.54,40.5,40.52,45500.0,34.3707,34.4046,34.3707,34.3877,45500.0
2014-09-12 12:10:00,40.52,40.54,40.51,40.54,55500.0,34.3877,34.4046,34.3792,34.4046,55500.0
2014-09-12 12:15:00,40.54,40.54,40.5,40.51,70100.0,34.4046,34.4046,34.3707,34.3792,70100.0
2014-09-12 12:20:00,40.52,40.54,40.5,40.5,100500.0,34.3877,34.4046,34.3707,34.3707,100500.0
2014-09-12 12:25:00,40.51,40.54,40.51,40.53,37500.0,34.3792,34.4046,34.3792,34.3961,37500.0
2014-09-12 12:30:00,40.53,40.53,40.46,40.46,65600.0,34.3961,34.3961,34.3367,34.3367,65600.0
2014-09-12 12:35:00,40.46,40.48,40.45,40.47,67600.0,34.3367,34.3537,34.3282,34.3452,67600.0
2014-09-12 12:40:00,40.47,40.49,40.46,40.49,25600.0,34.3452,34.3622,34.3367,34.3622,25600.0
2014-09-12 12:45:00,40.49,40.52,40.47,40.51,37700.0,34.3622,34.3877,34.3452,34.3792,37700.0
2014-09-12 12:50:00,40.51,40.54,40.48,40.52,72400.0,34.3792,34.4046,34.3537,34.3877,72400.0
2014-09-12 12:55:00,40.51,40.56,40.51,40.53,130200.0,34.3792,34.4216,34.3792,34.3961,130200.0
2014-09-12 13:00:00,40.53,40.53,40.5,40.52,64800.0,34.3961,34.3961,34.3707,34.3877,64800.0
2014-09-12 13:05:00,40.52,40.52,40.49,40.52,78900.0,34.3877,34.3877,34.3622,34.3877,78900.0
2014-09-12 13:10:00,40.51,40.52,40.46,40.48,55400.0,34.3792,34.3877,34.3367,34.3537,55400.0
2014-09-12 13:15:00,40.49,40.49,40.43,40.43,66600.0,34.3622,34.3622,34.3113,34.3113,66600.0
2014-09-12 13:20:00,40.43,40.45,40.4,40.41,64700.0,34.3113,34.3282,34.2858,34.2943,64700.0
2014-09-12 13:25:00,40.4,40.44,40.4,40.43,46800.0,34.2858,34.3198,34.2858,34.3113,46800.0
2014-09-12 13:30:00,40.42,40.44,40.4,40.4,42800.0,34.3028,34.3198,34.2858,34.2858,42800.0
2014-09-12 13:35:00,40.41,40.44,40.4,40.42,82400.0,34.2943,34.3198,34.2858,34.3028,82400.0
2014-09-12 13:40:00,40.41,40.48,40.4,40.47,92400.0,34.2943,34.3537,34.2858,34.3452,92400.0
2014-09-12 13:45:00,40.47,40.48,40.45,40.46,27800.0,34.3452,34.3537,34.3282,34.3367,27800.0
2014-09-12 13:50:00,40.45,40.54,40.45,40.54,87200.0,34.3282,34.4046,34.3282,34.4046,87200.0
2014-09-12 13:55:00,40.53,40.54,40.48,40.5,78900.0,34.3961,34.4046,34.3537,34.3707,78900.0
2014-09-12 14:00:00,40.5,40.52,40.49,40.49,69400.0,34.3707,34.3877,34.3622,34.3622,69400.0
2014-09-12 14:05:00,40.5,40.5,40.47,40.49,59100.0,34.3707,34.3707,34.3452,34.3622,59100.0
2014-09-12 14:10:00,40.48,40.54,40.48,40.49,155700.0,34.3537,34.4046,34.3537,34.3622,155700.0
2014-09-12 14:15:00,40.49,40.5,40.45,40.47,71200.0,34.3622,34.3707,34.3282,34.3452,71200.0
2014-09-12 14:20:00,40.48,40.48,40.45,40.46,46500.0,34.3537,34.3537,34.3282,34.3367,46500.0
2014-09-12 14:25:00,40.46,40.46,40.43,40.44,76500.0,34.3367,34.3367,34.3113,34.3198,76500.0
2014-09-12 14:30:00,40.44,40.47,40.43,40.45,122300.0,34.3198,34.3452,34.3113,34.3282,122300.0
2014-09-12 14:35:00,40.46,40.49,40.45,40.47,154600.0,34.3367,34.3622,34.3282,34.3452,154600.0
2014-09-12 14:40:00,40.48,40.51,40.45,40.5,234000.0,34.3537,34.3792,34.3282,34.3707,234000.0
2014-09-12 14:45:00,40.51,40.55,40.5,40.52,190400.0,34.3792,34.4131,34.3707,34.3877,190400.0
2014-09-12 14:50:00,40.52,40.53,40.48,40.49,109600.0,34.3877,34.3961,34.3537,34.3622,109600.0
2014-09-12 14:55:00,40.5,40.51,40.49,40.5,61200.0,34.3707,34.3792,34.3622,34.3707,61200.0
2014-09-12 15:00:00,40.51,40.52,40.47,40.5,139600.0,34.3792,34.3877,34.3452,34.3707,139600.0
2014-09-12 15:05:00,40.51,40.54,40.5,40.52,150800.0,34.3792,34.4046,34.3707,34.3877,150800.0
2014-09-12 15:10:00,40.52,40.53,40.5,40.51,135300.0,34.3877,34.3961,34.3707,34.3792,135300.0
2014-09-12 15:15:00,40.51,40.53,40.48,40.52,198400.0,34.3792,34.3961,34.3537,34.3877,198400.0
2014-09-12 15:20:00,40.52,40.55,40.51,40.54,111500.0,34.3877,34.4131,34.3792,34.4046,111500.0
2014-09-12 15:25:00,40.54,40.54,40.5,40.52,107100.0,34.4046,34.4046,34.3707,34.3877,107100.0
2014-09-12 15:30:00,40.52,40.55,40.51,40.53,172300.0,34.3877,34.4131,34.3792,34.3961,172300.0
2014-09-12 15:35:00,40.52,40.55,40.51,40.53,171400.0,34.3877,34.4131,34.3792,34.3961,171400.0
2014-09-12 15:40:00,40.54,40.54,40.49,40.49,217400.0,34.4046,34.4046,34.3622,34.3622,217400.0
2014-09-12 15:45:00,40.5,40.54,40.49,40.53,229500.0,34.3707,34.4046,34.3622,34.3961,229500.0
2014-09-12 15:50:00,40.53,40.55,40.51,40.53,406400.0,34.3961,34.4131,34.3792,34.3961,406400.0
2014-09-12 15:55:00,40.53,40.53,40.48,40.51,637200.0,34.3961,34.3961,34.3537,34.3792,637200.0
2014-09-15 09:30:00,40.5,40.5,40.38,40.41,275800.0,34.3707,34.3707,34.2688,34.2943,275800.0
2014-09-15 09:35:00,40.4,40.42,40.34,40.35,157000.0,34.2858,34.3028,34.2349,34.2434,157000.0
2014-09-15 09:40:00,40.34,40.46,40.34,40.35,165500.0,34.2349,34.3367,34.2349,34.2434,165500.0
2014-09-15 09:45:00,40.35,40.36,40.21,40.24,121800.0,34.2434,34.2519,34.1246,34.15,121800.0
2014-09-15 09:50:00,40.25,40.31,40.24,40.29,118400.0,34.1585,34.2094,34.15,34.1925,118400.0
2014-09-15 09:55:00,40.29,40.33,40.27,40.3,161000.0,34.1925,34.2264,34.1755,34.2009,161000.0
2014-09-15 10:00:00,40.29,40.3,40.23,40.3,92600.0,34.1925,34.2009,34.1415,34.2009,92600.0
2014-09-15 10:05:00,40.3,40.36,40.29,40.3,185900.0,34.2009,34.2519,34.1925,34.2009,185900.0
2014-09-15 10:10:00,40.3,40.34,40.28,40.33,160200.0,34.2009,34.2349,34.184,34.2264,160200.0
2014-09-15 10:15:00,40.33,40.33,40.27,40.31,97800.0,34.2264,34.2264,34.1755,34.2094,97800.0
2014-09-15 10:20:00,40.31,40.32,40.24,40.28,243500.0,34.2094,34.2179,34.15,34.184,243500.0
2014-09-15 10:25:00,40.29,40.3,40.26,40.27,246000.0,34.1925,34.2009,34.167,34.1755,246000.0
2014-09-15 10:30:00,40.27,40.33,40.27,40.3,223000.0,34.1755,34.2264,34.1755,34.2009,223000.0
2014-09-15 10:35:00,40.29,40.32,40.28,40.32,53700.0,34.1925,34.2179,34.184,34.2179,53700.0
2014-09-15 10:40:00,40.32,40.32,40.3,40.3,76800.0,34.2179,34.2179,34.2009,34.2009,76800.0
2014-09-15 10:45:00,40.31,40.35,40.3,40.33,128900.0,34.2094,34.2434,34.2009,34.2264,128900.0
2014-09-15 10:50:00,40.33,40.36,40.33,40.36,115900.0,34.2264,34.2519,34.2264,34.2519,115900.0
2014-09-15 10:55:00,40.35,40.36,40.33,40.36,128800.0,34.2434,34.2519,34.2264,34.2519,128800.0
2014-09-15 11:00:00,40.36,40.36,40.3,40.3,121100.0,34.2519,34.2519,34.2009,34.2009,121100.0
2014-09-15 11:05:00,40.3,40.32,40.29,40.31,123300.0,34.2009,34.2179,34.1925,34.2094,123300.0
2014-09-15 11:10:00,40.31,40.35,40.3,40.34,112100.0,34.2094,34.2434,34.2009,34.2349,112100.0
2014-09-15 11:15:00,40.34,40.34,40.27,40.28,93900.0,34.2349,34.2349,34.1755,34.184,93900.0
2014-09-15 11:20:00,40.28,40.31,40.27,40.31,134800.0,34.184,34.2094,34.1755,34.2094,134800.0
2014-09-15 11:25:00,40.31,40.34,40.3,40.33,77200.0,34.2094,34.2349,34.2009,34.2264,77200.0
2014-09-15 11:30:00,40.33,40.38,40.33,40.37,127100.0,34.2264,34.2688,34.2264,34.2604,127100.0
2014-09-15 11:35:00,40.37,40.37,40.35,40.35,87300.0,34.2604,34.2604,34.2434,34.2434,87300.0
2014-09-15 11:40:00,40.36,40.37,40.35,40.35,86700.0,34.2519,34.2604,34.2434,34.2434,86700.0
2014-09-15 11:45:00,40.36,40.39,40.35,40.35,141400.0,34.2519,34.2773,34.2434,34.2434,141400.0
2014-09-15 11:50:00,40.36,40.4,40.35,40.38,116700.0,34.2519,34.2858,34.2434,34.2688,116700.0
2014-09-15 11:55:00,40.38,40.4,40.36,40.38,91200.0,34.2688,34.2858,34.2519,34.2688,91200.0
2014-09-15 12:00:00,40.38,40.42,40.37,40.41,157500.0,34.2688,34.3028,34.2604,34.2943,157500.0
2014-09-15 12:05:00,40.41,40.43,40.4,40.42,83800.0,34.2943,34.3113,34.2858,34.3028,83800.0
2014-09-15 12:10:00,40.43,40.43,40.41,40.41,78500.0,34.3113,34.3113,34.2943,34.2943,78500.0
2014-09-15 12:15:00,40.41,40.47,40.41,40.45,162300.0,34.2943,34.3452,34.2943,34.3282,162300.0
2014-09-15 12:20:00,40.45,40.46,40.44,40.46,96400.0,34.3282,34.3367,34.3198,34.3367,96400.0
2014-09-15 12:25:00,40.45,40.5,40.45,40.48,112500.0,34.3282,34.3707,34.3282,34.3537,112500.0
2014-09-15 12:30:00,40.47,40.48,40.44,40.45,117000.0,34.3452,34.3537,34.3198,34.3282,117000.0
2014-09-15 12:35:00,40.45,40.5,40.45,40.49,84300.0,34.3282,34.3707,34.3282,34.3622,84300.0
2014-09-15 12:40:00,40.49,40.49,40.47,40.48,49700.0,34.3622,34.3622,34.3452,34.3537,49700.0
2014-09-15 12:45:00,40.47,40.5,40.47,40.5,99400.0,34.3452,34.3707,34.3452,34.3707,99400.0
2014-09-15 12:50:00,40.5,40.52,40.48,40.52,324000.0,34.3707,34.3877,34.3537,34.3877,324000.0
2014-09-15 12:55:00,40.52,40.55,40.51,40.54,100400.0,34.3877,34.4131,34.3792,34.4046,100400.0
2014-09-15 13:00:00,40.54,40.55,40.52,40.54,77800.0,34.4046,34.4131,34.3877,34.4046,77800.0
2014-09-15 13:05:00,40.53,40.57,40.52,40.57,236000.0,34.3961,34.4301,34.3877,34.4301,236000.0
2014-09-15 13:10:00,40.56,40.61,40.55,40.55,294900.0,34.4216,34.464,34.4131,34.4131,294900.0
2014-09-15 13:15:00,40.56,40.56,40.54,40.54,62200.0,34.4216,34.4216,34.4046,34.4046,62200.0
2014-09-15 13:20:00,40.54,40.56,40.49,40.55,209100.0,34.4046,34.4216,34.3622,34.4131,209100.0
2014-09-15 13:25:00,40.56,40.59,40.55,40.56,139600.0,34.4216,34.4471,34.4131,34.4216,139600.0
2014-09-15 13:30:00,40.55,40.58,40.54,40.57,99500.0,34.4131,34.4386,34.4046,34.4301,99500.0
2014-09-15 13:35:00,40.57,40.58,40.55,40.58,82700.0,34.4301,34.4386,34.4131,34.4386,82700.0
2014-09-15 13:40:00,40.58,40.58,40.56,40.57,112400.0,34.4386,34.4386,34.4216,34.4301,112400.0
2014-09-15 13:45:00,40.57,40.59,40.57,40.57,57900.0,34.4301,34.4471,34.4301,34.4301,57900.0
2014-09-15 13:50:00,40.57,40.59,40.56,40.58,180300.0,34.4301,34.4471,34.4216,34.4386,180300.0
2014-09-15 13:55:00,40.58,40.59,40.57,40.58,65900.0,34.4386,34.4471,34.4301,34.4386,65900.0
2014-09-15 14:00:00,40.58,40.58,40.57,40.58,123900.0,34.4386,34.4386,34.4301,34.4386,123900.0
2014-09-15 14:05:00,40.58,40.62,40.57,40.62,124800.0,34.4386,34.4725,34.4301,34.4725,124800.0
2014-09-15 14:10:00,40.62,40.64,40.6,40.61,124100.0,34.4725,34.4895,34.4555,34.464,124100.0
2014-09-15 14:15:00,40.6,40.63,40.6,40.62,78900.0,34.4555,34.481,34.4555,34.4725,78900.0
2014-09-15 14:20:00,40.63,40.66,40.62,40.66,129600.0,34.481,34.5065,34.4725,34.5065,129600.0
2014-09-15 14:25:00,40.65,40.75,40.65,40.75,186400.0,34.498,34.5828,34.498,34.5828,186400.0
2014-09-15 14:30:00,40.75,40.77,40.72,40.72,183700.0,34.5828,34.5998,34.5574,34.5574,183700.0
2014-09-15 14:35:00,40.73,40.75,40.71,40.74,216700.0,34.5659,34.5828,34.5489,34.5744,216700.0
2014-09-15 14:40:00,40.74,40.75,40.73,40.73,103000.0,34.5744,34.5828,34.5659,34.5659,103000.0
2014-09-15 14:45:00,40.73,40.73,40.7,40.7,142600.0,34.5659,34.5659,34.5404,34.5404,142600.0
2014-09-15 14:50:00,40.7,40.74,40.68,40.73,159700.0,34.5404,34.5744,34.5234,34.5659,159700.0
2014-09-15 14:55:00,40.73,40.73,40.72,40.72,39800.0,34.5659,34.5659,34.5574,34.5574,39800.0
2014-09-15 15:00:00,40.72,40.75,40.72,40.73,166300.0,34.5574,34.5828,34.5574,34.5659,166300.0
2014-09-15 15:05:00,40.73,40.73,40.69,40.69,88100.0,34.5659,34.5659,34.5319,34.5319,88100.0
2014-09-15 15:10:00,40.69,40.69,40.65,40.65,120800.0,34.5319,34.5319,34.498,34.498,120800.0
2014-09-15 15:15:00,40.65,40.7,40.63,40.66,172700.0,34.498,34.5404,34.481,34.5065,172700.0
2014-09-15 15:20:00,40.66,40.68,40.65,40.65,86600.0,34.5065,34.5234,34.498,34.498,86600.0
2014-09-15 15:25:00,40.65,40.72,40.65,40.72,243200.0,34.498,34.5574,34.498,34.5574,243200.0
2014-09-15 15:30:00,40.71,40.74,40.7,40.74,215400.0,34.5489,34.5744,34.5404,34.5744,215400.0
2014-09-15 15:35:00,40.74,40.74,40.69,40.7,183000.0,34.5744,34.5744,34.5319,34.5404,183000.0
2014-09-15 15:40:00,40.7,40.72,40.69,40.71,298700.0,34.5404,34.5574,34.5319,34.5489,298700.0
2014-09-15 15:45:00,40.71,40.73,40.7,40.7,266900.0,34.5489,34.5659,34.5404,34.5404,266900.0
2014-09-15 15:50:00,40.71,40.72,40.69,40.7,327500.0,34.5489,34.5574,34.5319,34.5404,327500.0
2014-09-15 15:55:00,40.69,40.69,40.64,40.67,946200.0,34.5319,34.5319,34.4895,34.5149,946200.0
2014-09-16 09:30:00,40.81,40.81,40.5,40.59,550500.0,34.6338,34.6338,34.3707,34.4471,550500.0
2014-09-16 09:35:00,40.59,40.65,40.52,40.52,156100.0,34.4471,34.498,34.3877,34.3877,156100.0
2014-09-16 09:40:00,40.53,40.7,40.53,40.68,107500.0,34.3961,34.5404,34.3961,34.5234,107500.0
2014-09-16 09:45:00,40.68,40.7,40.65,40.68,193500.0,34.5234,34.5404,34.498,34.5234,193500.0
2014-09-16 09:50:00,40.69,40.73,40.67,40.73,158500.0,34.5319,34.5659,34.5149,34.5659,158500.0
2014-09-16 09:55:00,40.73,40.78,40.72,40.77,145300.0,34.5659,34.6083,34.5574,34.5998,145300.0
2014-09-16 10:00:00,40.77,40.86,40.76,40.84,259800.0,34.5998,34.6762,34.5913,34.6592,259800.0
2014-09-16 10:05:00,40.84,40.95,40.84,40.9,408400.0,34.6592,34.7526,34.6592,34.7101,408400.0
2014-09-16 10:10:00,40.9,41.01,40.88,41.0,423200.0,34.7101,34.8035,34.6932,34.795,423200.0
2014-09-16 10:15:00,41.0,41.04,40.96,41.02,514700.0,34.795,34.829,34.7611,34.812,514700.0
2014-09-16 10:20:00,41.03,41.09,41.02,41.03,280200.0,34.8205,34.8714,34.812,34.8205,280200.0
2014-09-16 10:25:00,41.04,41.04,40.97,40.98,89300.0,34.829,34.829,34.7695,34.778,89300.0
2014-09-16 10:30:00,40.98,41.01,40.98,41.0,122800.0,34.778,34.8035,34.778,34.795,122800.0
2014-09-16 10:35:00,41.01,41.08,40.99,41.08,149400.0,34.8035,34.8629,34.7865,34.8629,149400.0
2014-09-16 10:40:00,41.07,41.08,40.99,41.0,164300.0,34.8544,34.8629,34.7865,34.795,164300.0
2014-09-16 10:45:00,41.0,41.04,40.98,40.98,114000.0,34.795,34.829,34.778,34.778,114000.0
2014-09-16 10:50:00,40.98,41.0,40.96,40.98,79700.0,34.778,34.795,34.7611,34.778,79700.0
2014-09-16 10:55:00,40.97,41.0,40.96,40.99,85100.0,34.7695,34.795,34.7611,34.7865,85100.0
2014-09-16 11:00:00,40.99,41.0,40.96,41.0,112200.0,34.7865,34.795,34.7611,34.795,112200.0
2014-09-16 11:05:00,41.0,41.02,40.98,41.0,141900.0,34.795,34.812,34.778,34.795,141900.0
2014-09-16 11:10:00,41.0,41.03,40.98,40.98,76700.0,34.795,34.8205,34.778,34.778,76700.0
2014-09-16 11:15:00,40.98,40.98,40.91,40.92,70700.0,34.778,34.778,34.7186,34.7271,70700.0
2014-09-16 11:20:00,40.93,40.98,40.92,40.95,106500.0,34.7356,34.778,34.7271,34.7526,106500.0
2014-09-16 11:25:00,40.96,40.97,40.94,40.96,114400.0,34.7611,34.7695,34.7441,34.7611,114400.0
2014-09-16 11:30:00,40.96,41.02,40.96,41.01,108900.0,34.7611,34.812,34.7611,34.8035,108900.0
2014-09-16 11:35:00,41.02,41.08,41.01,41.05,87000.0,34.812,34.8629,34.8035,34.8374,87000.0
2014-09-16 11:40:00,41.05,41.09,41.04,41.08,154900.0,34.8374,34.8714,34.829,34.8629,154900.0
2014-09-16 11:45:00,41.08,41.15,41.07,41.15,194000.0,34.8629,34.9223,34.8544,34.9223,194000.0
2014-09-16 11:50:00,41.15,41.24,41.13,41.19,230500.0,34.9223,34.9987,34.9053,34.9563,230500.0
2014-09-16 11:55:00,41.19,41.22,41.18,41.22,98900.0,34.9563,34.9817,34.9478,34.9817,98900.0
2014-09-16 12:00:00,41.22,41.22,41.17,41.18,126000.0,34.9817,34.9817,34.9393,34.9478,126000.0
2014-09-16 12:05:00,41.17,41.22,41.17,41.2,133400.0,34.9393,34.9817,34.9393,34.9647,133400.0
2014-09-16 12:10:00,41.19,41.25,41.19,41.24,112700.0,34.9563,35.0072,34.9563,34.9987,112700.0
2014-09-16 12:15:00,41.24,41.25,41.17,41.19,87500.0,34.9987,35.0072,34.9393,34.9563,87500.0
2014-09-16 12:20:00,41.19,41.25,41.18,41.25,86800.0,34.9563,35.0072,34.9478,35.0072,86800.0
2014-09-16 12:25:00,41.25,41.25,41.19,41.22,63700.0,35.0072,35.0072,34.9563,34.9817,63700.0
2014-09-16 12:30:00,41.21,41.25,41.21,41.23,45200.0,34.9732,35.0072,34.9732,34.9902,45200.0
2014-09-16 12:35:00,41.23,41.27,41.23,41.24,133800.0,34.9902,35.0241,34.9902,34.9987,133800.0
2014-09-16 12:40:00,41.24,41.27,41.24,41.25,182900.0,34.9987,35.0241,34.9987,35.0072,182900.0
2014-09-16 12:45:00,41.25,41.26,41.24,41.25,57800.0,35.0072,35.0157,34.9987,35.0072,57800.0
2014-09-16 12:50:00,41.25,41.26,41.24,41.24,74200.0,35.0072,35.0157,34.9987,34.9987,74200.0
2014-09-16 12:55:00,41.24,41.25,41.18,41.19,38900.0,34.9987,35.0072,34.9478,34.9563,38900.0
2014-09-16 13:00:00,41.19,41.23,41.19,41.2,61200.0,34.9563,34.9902,34.9563,34.9647,61200.0
2014-09-16 13:05:00,41.21,41.25,41.2,41.23,60700.0,34.9732,35.0072,34.9647,34.9902,60700.0
2014-09-16 13:10:00,41.23,41.24,41.2,41.21,54000.0,34.9902,34.9987,34.9647,34.9732,54000.0
2014-09-16 13:15:00,41.21,41.26,41.21,41.25,86900.0,34.9732,35.0157,34.9732,35.0072,86900.0
2014-09-16 13:20:00,41.26,41.29,41.25,41.28,147100.0,35.0157,35.0411,35.0072,35.0326,147100.0
2014-09-16 13:25:00,41.27,41.29,41.26,41.27,48300.0,35.0241,35.0411,35.0157,35.0241,48300.0
2014-09-16 13:30:00,41.27,41.29,41.27,41.27,39100.0,35.0241,35.0411,35.0241,35.0241,39100.0
2014-09-16 13:35:00,41.27,41.33,41.27,41.3,129600.0,35.0241,35.0751,35.0241,35.0496,129600.0
2014-09-16 13:40:00,41.3,41.32,41.3,41.31,41800.0,35.0496,35.0666,35.0496,35.0581,41800.0
2014-09-16 13:45:00,41.31,41.32,41.31,41.32,31600.0,35.0581,35.0666,35.0581,35.0666,31600.0
2014-09-16 13:50:00,41.31,41.32,41.29,41.29,54900.0,35.0581,35.0666,35.0411,35.0411,54900.0
2014-09-16 13:55:00,41.29,41.3,41.25,41.27,93700.0,35.0411,35.0496,35.0072,35.0241,93700.0
2014-09-16 14:00:00,41.27,41.27,41.21,41.25,163500.0,35.0241,35.0241,34.9732,35.0072,163500.0
2014-09-16 14:05:00,41.25,41.26,41.2,41.2,128900.0,35.0072,35.0157,34.9647,34.9647,128900.0
2014-09-16 14:10:00,41.21,41.21,41.2,41.2,37100.0,34.9732,34.9732,34.9647,34.9647,37100.0
2014-09-16 14:15:00,41.21,41.23,41.2,41.22,77900.0,34.9732,34.9902,34.9647,34.9817,77900.0
2014-09-16 14:20:00,41.22,41.22,41.21,41.21,68200.0,34.9817,34.9817,34.9732,34.9732,68200.0
2014-09-16 14:25:00,41.21,41.22,41.17,41.18,139300.0,34.9732,34.9817,34.9393,34.9478,139300.0
2014-09-16 14:30:00,41.18,41.2,41.17,41.18,207000.0,34.9478,34.9647,34.9393,34.9478,207000.0
2014-09-16 14:35:00,41.17,41.18,41.13,41.16,121600.0,34.9393,34.9478,34.9053,34.9308,121600.0
2014-09-16 14:40:00,41.16,41.18,41.14,41.15,87700.0,34.9308,34.9478,34.9138,34.9223,87700.0
2014-09-16 14:45:00,41.15,41.15,41.13,41.14,115700.0,34.9223,34.9223,34.9053,34.9138,115700.0
2014-09-16 14:50:00,41.14,41.14,41.12,41.14,118000.0,34.9138,34.9138,34.8968,34.9138,118000.0
2014-09-16 14:55:00,41.14,41.15,41.12,41.12,98700.0,34.9138,34.9223,34.8968,34.8968,98700.0
2014-09-16 15:00:00,41.12,41.13,41.11,41.12,175500.0,34.8968,34.9053,34.8884,34.8968,175500.0
2014-09-16 15:05:00,41.12,41.15,41.11,41.14,179500.0,34.8968,34.9223,34.8884,34.9138,179500.0
2014-09-16 15:10:00,41.13,41.19,41.13,41.19,207000.0,34.9053,34.9563,34.9053,34.9563,207000.0
2014-09-16 15:15:00,41.18,41.21,41.18,41.21,99400.0,34.9478,34.9732,34.9478,34.9732,99400.0
2014-09-16 15:20:00,41.21,41.23,41.2,41.22,142500.0,34.9732,34.9902,34.9647,34.9817,142500.0
2014-09-16 15:25:00,41.22,41.22,41.16,41.18,165900.0,34.9817,34.9817,34.9308,34.9478,165900.0
2014-09-16 15:30:00,41.18,41.21,41.17,41.2,124300.0,34.9478,34.9732,34.9393,34.9647,124300.0
2014-09-16 15:35:00,41.2,41.23,41.19,41.22,280300.0,34.9647,34.9902,34.9563,34.9817,280300.0
2014-09-16 15:40:00,41.22,41.28,41.22,41.25,261500.0,34.9817,35.0326,34.9817,35.0072,261500.0
2014-09-16 15:45:00,41.24,41.25,41.22,41.22,249700.0,34.9987,35.0072,34.9817,34.9817,249700.0
2014-09-16 15:50:00,41.22,41.23,41.19,41.21,224500.0,34.9817,34.9902,34.9563,34.9732,224500.0
2014-09-16 15:55:00,41.2,41.23,41.19,41.19,650100.0,34.9647,34.9902,34.9563,34.9563,650100.0
2014-09-17 09:30:00,41.19,41.33,41.02,41.06,393100.0,34.9563,35.0751,34.812,34.8459,393100.0
2014-09-17 09:35:00,41.05,41.05,40.98,40.99,294800.0,34.8374,34.8374,34.778,34.7865,294800.0
2014-09-17 09:40:00,41.0,41.01,40.85,40.89,304300.0,34.795,34.8035,34.6677,34.7017,304300.0
2014-09-17 09:45:00,40.89,40.89,40.77,40.83,578300.0,34.7017,34.7017,34.5998,34.6507,578300.0
2014-09-17 09:50:00,40.83,40.91,40.82,40.88,180600.0,34.6507,34.7186,34.6422,34.6932,180600.0
2014-09-17 09:55:00,40.88,40.97,40.87,40.96,148400.0,34.6932,34.7695,34.6847,34.7611,148400.0
2014-09-17 10:00:00,40.96,40.98,40.95,40.97,106400.0,34.7611,34.778,34.7526,34.7695,106400.0
2014-09-17 10:05:00,40.97,40.98,40.95,40.97,101500.0,34.7695,34.778,34.7526,34.7695,101500.0
2014-09-17 10:10:00,40.96,40.97,40.91,40.91,110900.0,34.7611,34.7695,34.7186,34.7186,110900.0
2014-09-17 10:15:00,40.91,40.95,40.91,40.94,101400.0,34.7186,34.7526,34.7186,34.7441,101400.0
2014-09-17 10:20:00,40.94,40.94,40.92,40.93,136600.0,34.7441,34.7441,34.7271,34.7356,136600.0
2014-09-17 10:25:00,40.94,40.95,40.92,40.93,132100.0,34.7441,34.7526,34.7271,34.7356,132100.0
2014-09-17 10:30:00,40.94,40.97,40.93,40.97,147100.0,34.7441,34.7695,34.7356,34.7695,147100.0
2014-09-17 10:35:00,40.97,40.97,40.94,40.97,105100.0,34.7695,34.7695,34.7441,34.7695,105100.0
2014-09-17 10:40:00,40.97,41.0,40.97,41.0,190300.0,34.7695,34.795,34.7695,34.795,190300.0
2014-09-17 10:45:00,41.0,41.0,40.99,41.0,65700.0,34.795,34.795,34.7865,34.795,65700.0
2014-09-17 10:50:00,41.0,41.06,40.99,41.04,238300.0,34.795,34.8459,34.7865,34.829,238300.0
2014-09-17 10:55:00,41.05,41.05,41.0,41.03,113000.0,34.8374,34.8374,34.795,34.8205,113000.0
2014-09-17 11:00:00,41.02,41.02,41.01,41.01,67200.0,34.812,34.812,34.8035,34.8035,67200.0
2014-09-17 11:05:00,41.02,41.05,41.01,41.05,139900.0,34.812,34.8374,34.8035,34.8374,139900.0
2014-09-17 11:10:00,41.04,41.06,41.02,41.03,116800.0,34.829,34.8459,34.812,34.8205,116800.0
2014-09-17 11:15:00,41.03,41.06,41.02,41.05,67100.0,34.8205,34.8459,34.812,34.8374,67100.0
2014-09-17 11:20:00,41.05,41.06,41.01,41.01,71800.0,34.8374,34.8459,34.8035,34.8035,71800.0
2014-09-17 11:25:00,41.01,41.05,41.01,41.05,48200.0,34.8035,34.8374,34.8035,34.8374,48200.0
2014-09-17 11:30:00,41.05,41.06,40.99,41.0,115200.0,34.8374,34.8459,34.7865,34.795,115200.0
2014-09-17 11:35:00,41.0,41.02,40.99,41.02,66500.0,34.795,34.812,34.7865,34.812,66500.0
2014-09-17 11:40:00,41.02,41.02,41.01,41.02,24200.0,34.812,34.812,34.8035,34.812,24200.0
2014-09-17 11:45:00,41.02,41.09,41.01,41.08,85400.0,34.812,34.8714,34.8035,34.8629,85400.0
2014-09-17 11:50:00,41.09,41.11,41.08,41.11,66800.0,34.8714,34.8884,34.8629,34.8884,66800.0
2014-09-17 11:55:00,41.11,41.14,41.11,41.12,106000.0,34.8884,34.9138,34.8884,34.8968,106000.0
2014-09-17 12:00:00,41.12,41.13,41.1,41.11,84900.0,34.8968,34.9053,34.8799,34.8884,84900.0
2014-09-17 12:05:00,41.11,41.14,41.11,41.11,89300.0,34.8884,34.9138,34.8884,34.8884,89300.0
2014-09-17 12:10:00,41.11,41.11,41.07,41.07,47000.0,34.8884,34.8884,34.8544,34.8544,47000.0
2014-09-17 12:15:00,41.07,41.08,41.05,41.05,42000.0,34.8544,34.8629,34.8374,34.8374,42000.0
2014-09-17 12:20:00,41.05,41.06,41.01,41.02,62500.0,34.8374,34.8459,34.8035,34.812,62500.0
2014-09-17 12:25:00,41.02,41.03,41.0,41.02,76900.0,34.812,34.8205,34.795,34.812,76900.0
2014-09-17 12:30:00,41.02,41.03,41.02,41.02,28000.0,34.812,34.8205,34.812,34.812,28000.0
2014-09-17 12:35:00,41.02,41.08,41.02,41.08,69500.0,34.812,34.8629,34.812,34.8629,69500.0
2014-09-17 12:40:00,41.08,41.09,41.06,41.09,65700.0,34.8629,34.8714,34.8459,34.8714,65700.0
2014-09-17 12:45:00,41.09,41.09,41.06,41.06,36400.0,34.8714,34.8714,34.8459,34.8459,36400.0
2014-09-17 12:50:00,41.06,41.07,41.06,41.06,22700.0,34.8459,34.8544,34.8459,34.8459,22700.0
2014-09-17 12:55:00,41.07,41.08,41.03,41.04,158700.0,34.8544,34.8629,34.8205,34.829,158700.0
2014-09-17 13:00:00,41.04,41.05,41.02,41.04,125100.0,34.829,34.8374,34.812,34.829,125100.0
2014-09-17 13:05:00,41.03,41.04,41.02,41.03,46300.0,34.8205,34.829,34.812,34.8205,46300.0
2014-09-17 13:10:00,41.02,41.06,41.02,41.04,100600.0,34.812,34.8459,34.812,34.829,100600.0
2014-09-17 13:15:00,41.04,41.05,41.02,41.02,43000.0,34.829,34.8374,34.812,34.812,43000.0
2014-09-17 13:20:00,41.02,41.03,41.02,41.02,33100.0,34.812,34.8205,34.812,34.812,33100.0
2014-09-17 13:25:00,41.02,41.02,40.98,40.98,52100.0,34.812,34.812,34.778,34.778,52100.0
2014-09-17 13:30:00,40.98,40.98,40.96,40.97,78200.0,34.778,34.778,34.7611,34.7695,78200.0
2014-09-17 13:35:00,40.97,40.99,40.96,40.98,49600.0,34.7695,34.7865,34.7611,34.778,49600.0
2014-09-17 13:40:00,40.99,41.06,40.98,41.06,145900.0,34.7865,34.8459,34.778,34.8459,145900.0
2014-09-17 13:45:00,41.06,41.06,41.04,41.05,71100.0,34.8459,34.8459,34.829,34.8374,71100.0
2014-09-17 13:50:00,41.05,41.1,41.05,41.09,56000.0,34.8374,34.8799,34.8374,34.8714,56000.0
2014-09-17 13:55:00,41.09,41.19,41.09,41.15,221100.0,34.8714,34.9563,34.8714,34.9223,221100.0
2014-09-17 14:00:00,41.15,41.24,40.96,41.09,589600.0,34.9223,34.9987,34.7611,34.8714,589600.0
2014-09-17 14:05:00,41.08,41.18,41.06,41.12,218600.0,34.8629,34.9478,34.8459,34.8968,218600.0
2014-09-17 14:10:00,41.13,41.29,41.12,41.23,244400.0,34.9053,35.0411,34.8968,34.9902,244400.0
2014-09-17 14:15:00,41.24,41.26,41.18,41.24,171400.0,34.9987,35.0157,34.9478,34.9987,171400.0
2014-09-17 14:20:00,41.25,41.29,41.23,41.28,169000.0,35.0072,35.0411,34.9902,35.0326,169000.0
2014-09-17 14:25:00,41.28,41.3,41.24,41.29,164000.0,35.0326,35.0496,34.9987,35.0411,164000.0
2014-09-17 14:30:00,41.29,41.3,41.23,41.26,168200.0,35.0411,35.0496,34.9902,35.0157,168200.0
2014-09-17 14:35:00,41.26,41.26,41.21,41.21,96400.0,35.0157,35.0157,34.9732,34.9732,96400.0
2014-09-17 14:40:00,41.22,41.24,41.18,41.19,164600.0,34.9817,34.9987,34.9478,34.9563,164600.0
2014-09-17 14:45:00,41.19,41.23,41.17,41.22,125200.0,34.9563,34.9902,34.9393,34.9817,125200.0
2014-09-17 14:50:00,41.22,41.29,41.21,41.27,129000.0,34.9817,35.0411,34.9732,35.0241,129000.0
2014-09-17 14:55:00,41.27,41.29,41.24,41.27,153500.0,35.0241,35.0411,34.9987,35.0241,153500.0
2014-09-17 15:00:00,41.27,41.29,41.25,41.27,301300.0,35.0241,35.0411,35.0072,35.0241,301300.0
2014-09-17 15:05:00,41.26,41.31,41.26,41.28,242100.0,35.0157,35.0581,35.0157,35.0326,242100.0
2014-09-17 15:10:00,41.28,41.31,41.26,41.3,135900.0,35.0326,35.0581,35.0157,35.0496,135900.0
2014-09-17 15:15:00,41.3,41.33,41.28,41.29,187000.0,35.0496,35.0751,35.0326,35.0411,187000.0
2014-09-17 15:20:00,41.28,41.29,41.17,41.2,294800.0,35.0326,35.0411,34.9393,34.9647,294800.0
2014-09-17 15:25:00,41.2,41.23,41.18,41.22,193900.0,34.9647,34.9902,34.9478,34.9817,193900.0
2014-09-17 15:30:00,41.22,41.22,41.16,41.19,182500.0,34.9817,34.9817,34.9308,34.9563,182500.0
2014-09-17 15:35:00,41.19,41.21,41.13,41.15,288800.0,34.9563,34.9732,34.9053,34.9223,288800.0
2014-09-17 15:40:00,41.15,41.16,41.12,41.13,195100.0,34.9223,34.9308,34.8968,34.9053,195100.0
2014-09-17 15:45:00,41.14,41.14,41.1,41.13,327500.0,34.9138,34.9138,34.8799,34.9053,327500.0
2014-09-17 15:50:00,41.14,41.17,41.11,41.11,334400.0,34.9138,34.9393,34.8884,34.8884,334400.0
2014-09-17 15:55:00,41.12,41.15,41.1,41.13,637000.0,34.8968,34.9223,34.8799,34.9053,637000.0
2014-09-18 09:30:00,41.35,41.38,41.2,41.37,466000.0,35.092,35.1175,34.9647,35.109,466000.0
2014-09-18 09:35:00,41.37,41.41,41.31,41.33,311200.0,35.109,35.143,35.0581,35.0751,311200.0
2014-09-18 09:40:00,41.33,41.4,41.32,41.36,322600.0,35.0751,35.1345,35.0666,35.1005,322600.0
2014-09-18 09:45:00,41.36,41.39,41.33,41.33,399600.0,35.1005,35.126,35.0751,35.0751,399600.0
2014-09-18 09:50:00,41.32,41.47,41.32,41.44,188100.0,35.0666,35.1939,35.0666,35.1684,188100.0
2014-09-18 09:55:00,41.44,41.52,41.44,41.52,341000.0,35.1684,35.2363,35.1684,35.2363,341000.0
2014-09-18 10:00:00,41.51,41.68,41.51,41.65,508200.0,35.2278,35.3721,35.2278,35.3466,508200.0
2014-09-18 10:05:00,41.65,41.74,41.57,41.58,371600.0,35.3466,35.423,35.2787,35.2872,371600.0
2014-09-18 10:10:00,41.59,41.63,41.56,41.63,130700.0,35.2957,35.3297,35.2703,35.3297,130700.0
2014-09-18 10:15:00,41.63,41.7,41.63,41.67,153900.0,35.3297,35.3891,35.3297,35.3636,153900.0
2014-09-18 10:20:00,41.66,41.75,41.66,41.69,275300.0,35.3551,35.4315,35.3551,35.3806,275300.0
2014-09-18 10:25:00,41.68,41.7,41.58,41.6,220500.0,35.3721,35.3891,35.2872,35.3042,220500.0
2014-09-18 10:30:00,41.6,41.65,41.6,41.64,191200.0,35.3042,35.3466,35.3042,35.3381,191200.0
2014-09-18 10:35:00,41.64,41.66,41.63,41.64,109900.0,35.3381,35.3551,35.3297,35.3381,109900.0
2014-09-18 10:40:00,41.64,41.7,41.63,41.7,179800.0,35.3381,35.3891,35.3297,35.3891,179800.0
2014-09-18 10:45:00,41.7,41.75,41.67,41.69,198000.0,35.3891,35.4315,35.3636,35.3806,198000.0
2014-09-18 10:50:00,41.69,41.7,41.68,41.69,79300.0,35.3806,35.3891,35.3721,35.3806,79300.0
2014-09-18 10:55:00,41.69,41.74,41.69,41.7,248300.0,35.3806,35.423,35.3806,35.3891,248300.0
2014-09-18 11:00:00,41.7,41.71,41.67,41.67,205800.0,35.3891,35.3976,35.3636,35.3636,205800.0
2014-09-18 11:05:00,41.67,41.71,41.64,41.7,239100.0,35.3636,35.3976,35.3381,35.3891,239100.0
2014-09-18 11:10:00,41.7,41.7,41.61,41.61,151300.0,35.3891,35.3891,35.3127,35.3127,151300.0
2014-09-18 11:15:00,41.61,41.66,41.61,41.66,112100.0,35.3127,35.3551,35.3127,35.3551,112100.0
2014-09-18 11:20:00,41.66,41.68,41.6,41.64,408500.0,35.3551,35.3721,35.3042,35.3381,408500.0
2014-09-18 11:25:00,41.64,41.69,41.63,41.64,172200.0,35.3381,35.3806,35.3297,35.3381,172200.0
2014-09-18 11:30:00,41.64,41.66,41.61,41.64,277100.0,35.3381,35.3551,35.3127,35.3381,277100.0
2014-09-18 11:35:00,41.65,41.65,41.62,41.63,106100.0,35.3466,35.3466,35.3212,35.3297,106100.0
2014-09-18 11:40:00,41.63,41.68,41.62,41.67,121100.0,35.3297,35.3721,35.3212,35.3636,121100.0
2014-09-18 11:45:00,41.67,41.68,41.61,41.63,143000.0,35.3636,35.3721,35.3127,35.3297,143000.0
2014-09-18 11:50:00,41.63,41.65,41.62,41.65,66300.0,35.3297,35.3466,35.3212,35.3466,66300.0
2014-09-18 11:55:00,41.65,41.65,41.64,41.65,62600.0,35.3466,35.3466,35.3381,35.3466,62600.0
2014-09-18 12:00:00,41.65,41.66,41.63,41.65,265700.0,35.3466,35.3551,35.3297,35.3466,265700.0
2014-09-18 12:05:00,41.64,41.67,41.64,41.66,78600.0,35.3381,35.3636,35.3381,35.3551,78600.0
2014-09-18 12:10:00,41.66,41.68,41.63,41.68,276900.0,35.3551,35.3721,35.3297,35.3721,276900.0
2014-09-18 12:15:00,41.67,41.7,41.67,41.68,83400.0,35.3636,35.3891,35.3636,35.3721,83400.0
2014-09-18 12:20:00,41.68,41.72,41.68,41.71,170500.0,35.3721,35.406,35.3721,35.3976,170500.0
2014-09-18 12:25:00,41.71,41.71,41.7,41.7,71700.0,35.3976,35.3976,35.3891,35.3891,71700.0
2014-09-18 12:30:00,41.7,41.71,41.7,41.71,64300.0,35.3891,35.3976,35.3891,35.3976,64300.0
2014-09-18 12:35:00,41.71,41.71,41.69,41.69,142200.0,35.3976,35.3976,35.3806,35.3806,142200.0
2014-09-18 12:40:00,41.7,41.7,41.68,41.69,103400.0,35.3891,35.3891,35.3721,35.3806,103400.0
2014-09-18 12:45:00,41.68,41.73,41.68,41.72,255500.0,35.3721,35.4145,35.3721,35.406,255500.0
2014-09-18 12:50:00,41.72,41.73,41.71,41.73,127700.0,35.406,35.4145,35.3976,35.4145,127700.0
2014-09-18 12:55:00,41.74,41.75,41.73,41.73,108700.0,35.423,35.4315,35.4145,35.4145,108700.0
2014-09-18 13:00:00,41.73,41.74,41.71,41.72,141100.0,35.4145,35.423,35.3976,35.406,141100.0
2014-09-18 13:05:00,41.72,41.73,41.65,41.66,160800.0,35.406,35.4145,35.3466,35.3551,160800.0
2014-09-18 13:10:00,41.66,41.69,41.65,41.66,211900.0,35.3551,35.3806,35.3466,35.3551,211900.0
2014-09-18 13:15:00,41.67,41.73,41.66,41.73,195500.0,35.3636,35.4145,35.3551,35.4145,195500.0
2014-09-18 13:20:00,41.73,41.73,41.71,41.73,74000.0,35.4145,35.4145,35.3976,35.4145,74000.0
2014-09-18 13:25:00,41.73,41.75,41.7,41.7,362100.0,35.4145,35.4315,35.3891,35.3891,362100.0
2014-09-18 13:30:00,41.7,41.72,41.69,41.72,58000.0,35.3891,35.406,35.3806,35.406,58000.0
2014-09-18 13:35:00,41.72,41.73,41.7,41.7,166400.0,35.406,35.4145,35.3891,35.3891,166400.0
2014-09-18 13:40:00,41.71,41.72,41.7,41.7,44600.0,35.3976,35.406,35.3891,35.3891,44600.0
2014-09-18 13:45:00,41.71,41.71,41.7,41.71,41400.0,35.3976,35.3976,35.3891,35.3976,41400.0
2014-09-18 13:50:00,41.71,41.71,41.69,41.7,94500.0,35.3976,35.3976,35.3806,35.3891,94500.0
2014-09-18 13:55:00,41.7,41.7,41.66,41.68,240000.0,35.3891,35.3891,35.3551,35.3721,240000.0
2014-09-18 14:00:00,41.68,41.7,41.67,41.69,139100.0,35.3721,35.3891,35.3636,35.3806,139100.0
2014-09-18 14:05:00,41.69,41.7,41.67,41.68,118700.0,35.3806,35.3891,35.3636,35.3721,118700.0
2014-09-18 14:10:00,41.68,41.69,41.67,41.68,125100.0,35.3721,35.3806,35.3636,35.3721,125100.0
2014-09-18 14:15:00,41.68,41.68,41.66,41.67,147700.0,35.3721,35.3721,35.3551,35.3636,147700.0
2014-09-18 14:20:00,41.68,41.68,41.63,41.63,129300.0,35.3721,35.3721,35.3297,35.3297,129300.0
2014-09-18 14:25:00,41.63,41.66,41.63,41.64,226000.0,35.3297,35.3551,35.3297,35.3381,226000.0
2014-09-18 14:30:00,41.64,41.67,41.64,41.67,193300.0,35.3381,35.3636,35.3381,35.3636,193300.0
2014-09-18 14:35:00,41.67,41.67,41.66,41.66,88300.0,35.3636,35.3636,35.3551,35.3551,88300.0
2014-09-18 14:40:00,41.66,41.67,41.63,41.63,117700.0,35.3551,35.3636,35.3297,35.3297,117700.0
2014-09-18 14:45:00,41.63,41.65,41.63,41.65,94700.0,35.3297,35.3466,35.3297,35.3466,94700.0
2014-09-18 14:50:00,41.64,41.65,41.62,41.62,145100.0,35.3381,35.3466,35.3212,35.3212,145100.0
2014-09-18 14:55:00,41.62,41.63,41.59,41.59,362600.0,35.3212,35.3297,35.2957,35.2957,362600.0
2014-09-18 15:00:00,41.59,41.6,41.56,41.58,268400.0,35.2957,35.3042,35.2703,35.2872,268400.0
2014-09-18 15:05:00,41.58,41.59,41.48,41.5,417500.0,35.2872,35.2957,35.2024,35.2193,417500.0
2014-09-18 15:10:00,41.5,41.51,41.48,41.51,266800.0,35.2193,35.2278,35.2024,35.2278,266800.0
2014-09-18 15:15:00,41.5,41.53,41.5,41.53,229800.0,35.2193,35.2448,35.2193,35.2448,229800.0
2014-09-18 15:20:00,41.53,41.56,41.52,41.56,227500.0,35.2448,35.2703,35.2363,35.2703,227500.0
2014-09-18 15:25:00,41.56,41.57,41.53,41.55,391200.0,35.2703,35.2787,35.2448,35.2618,391200.0
2014-09-18 15:30:00,41.55,41.56,41.52,41.54,377500.0,35.2618,35.2703,35.2363,35.2533,377500.0
2014-09-18 15:35:00,41.54,41.6,41.53,41.59,541300.0,35.2533,35.3042,35.2448,35.2957,541300.0
2014-09-18 15:40:00,41.59,41.62,41.59,41.61,567700.0,35.2957,35.3212,35.2957,35.3127,567700.0
2014-09-18 15:45:00,41.61,41.61,41.53,41.54,859000.0,35.3127,35.3127,35.2448,35.2533,859000.0
2014-09-18 15:50:00,41.54,41.57,41.54,41.56,748800.0,35.2533,35.2787,35.2533,35.2703,748800.0
2014-09-18 15:55:00,41.56,41.57,41.52,41.54,1533200.0,35.2703,35.2787,35.2363,35.2533,1533200.0
2014-09-19 09:30:00,40.58,40.66,40.12,40.12,5315600.0,34.4386,34.5065,34.0482,34.0482,5315600.0
2014-09-19 09:35:00,40.13,40.26,40.03,40.18,1970300.0,34.0567,34.167,33.9718,34.0991,1970300.0
2014-09-19 09:40:00,40.19,40.19,39.68,39.7,2129800.0,34.1076,34.1076,33.6748,33.6918,2129800.0
2014-09-19 09:45:00,39.68,39.94,39.68,39.93,1517700.0,33.6748,33.8954,33.6748,33.8869,1517700.0
2014-09-19 09:50:00,39.92,39.95,39.73,39.84,1129100.0,33.8785,33.9039,33.7172,33.8106,1129100.0
2014-09-19 09:55:00,39.85,39.86,39.6,39.66,1068700.0,33.819,33.8275,33.6069,33.6578,1068700.0
2014-09-19 10:00:00,39.65,39.66,39.5,39.65,1348800.0,33.6493,33.6578,33.522,33.6493,1348800.0
2014-09-19 10:05:00,39.65,39.84,39.61,39.69,1629900.0,33.6493,33.8106,33.6154,33.6833,1629900.0
2014-09-19 10:10:00,39.7,39.86,39.64,39.82,1095600.0,33.6918,33.8275,33.6408,33.7936,1095600.0
2014-09-19 10:15:00,39.81,39.82,39.7,39.72,589100.0,33.7851,33.7936,33.6918,33.7087,589100.0
2014-09-19 10:20:00,39.72,39.73,39.6,39.66,608200.0,33.7087,33.7172,33.6069,33.6578,608200.0
2014-09-19 10:25:00,39.65,39.7,39.62,39.64,657300.0,33.6493,33.6918,33.6239,33.6408,657300.0
2014-09-19 10:30:00,39.65,39.8,39.52,39.52,804100.0,33.6493,33.7766,33.539,33.539,804100.0
2014-09-19 10:35:00,39.52,39.54,39.35,39.43,1545700.0,33.539,33.556,33.3947,33.4626,1545700.0
2014-09-19 10:40:00,39.43,39.47,39.33,39.41,917100.0,33.4626,33.4966,33.3777,33.4456,917100.0
2014-09-19 10:45:00,39.41,39.45,39.35,39.4,575600.0,33.4456,33.4796,33.3947,33.4372,575600.0
2014-09-19 10:50:00,39.41,39.53,39.34,39.5,900900.0,33.4456,33.5475,33.3862,33.522,900900.0
2014-09-19 10:55:00,39.5,39.52,39.47,39.5,1139000.0,33.522,33.539,33.4966,33.522,1139000.0
2014-09-19 11:00:00,39.51,39.52,39.28,39.29,964400.0,33.5305,33.539,33.3353,33.3438,964400.0
2014-09-19 11:05:00,39.3,39.41,39.27,39.38,932400.0,33.3523,33.4456,33.3268,33.4202,932400.0
2014-09-19 11:10:00,39.37,39.38,39.29,39.32,724600.0,33.4117,33.4202,33.3438,33.3693,724600.0
2014-09-19 11:15:00,39.32,39.5,39.31,39.5,892300.0,33.3693,33.522,33.3608,33.522,892300.0
2014-09-19 11:20:00,39.49,39.64,39.48,39.55,1291100.0,33.5135,33.6408,33.505,33.5645,1291100.0
2014-09-19 11:25:00,39.55,39.56,39.46,39.5,470400.0,33.5645,33.5729,33.4881,33.522,470400.0
2014-09-19 11:30:00,39.51,39.56,39.48,39.53,631300.0,33.5305,33.5729,33.505,33.5475,631300.0
2014-09-19 11:35:00,39.53,39.53,39.42,39.44,489100.0,33.5475,33.5475,33.4541,33.4711,489100.0
2014-09-19 11:40:00,39.43,39.49,39.4,39.46,440000.0,33.4626,33.5135,33.4372,33.4881,440000.0
2014-09-19 11:45:00,39.46,39.58,39.44,39.55,567000.0,33.4881,33.5899,33.4711,33.5645,567000.0
2014-09-19 11:50:00,39.55,39.59,39.54,39.57,220100.0,33.5645,33.5984,33.556,33.5814,220100.0
2014-09-19 11:55:00,39.56,39.61,39.51,39.53,564000.0,33.5729,33.6154,33.5305,33.5475,564000.0
2014-09-19 12:00:00,39.52,39.64,39.52,39.6,484000.0,33.539,33.6408,33.539,33.6069,484000.0
2014-09-19 12:05:00,39.61,39.62,39.54,39.59,924300.0,33.6154,33.6239,33.556,33.5984,924300.0
2014-09-19 12:10:00,39.59,39.62,39.53,39.58,654100.0,33.5984,33.6239,33.5475,33.5899,654100.0
2014-09-19 12:15:00,39.58,39.63,39.56,39.58,398900.0,33.5899,33.6323,33.5729,33.5899,398900.0
2014-09-19 12:20:00,39.57,39.6,39.54,39.58,383500.0,33.5814,33.6069,33.556,33.5899,383500.0
2014-09-19 12:25:00,39.58,39.61,39.54,39.61,385700.0,33.5899,33.6154,33.556,33.6154,385700.0
2014-09-19 12:30:00,39.61,39.61,39.55,39.59,290900.0,33.6154,33.6154,33.5645,33.5984,290900.0
2014-09-19 12:35:00,39.59,39.63,39.59,39.61,234000.0,33.5984,33.6323,33.5984,33.6154,234000.0
2014-09-19 12:40:00,39.61,39.61,39.51,39.57,459700.0,33.6154,33.6154,33.5305,33.5814,459700.0
2014-09-19 12:45:00,39.57,39.64,39.56,39.62,285100.0,33.5814,33.6408,33.5729,33.6239,285100.0
2014-09-19 12:50:00,39.62,39.63,39.57,39.6,316300.0,33.6239,33.6323,33.5814,33.6069,316300.0
2014-09-19 12:55:00,39.6,39.68,39.58,39.68,429500.0,33.6069,33.6748,33.5899,33.6748,429500.0
2014-09-19 13:00:00,39.67,39.71,39.57,39.64,452500.0,33.6663,33.7002,33.5814,33.6408,452500.0
2014-09-19 13:05:00,39.64,39.68,39.63,39.65,475700.0,33.6408,33.6748,33.6323,33.6493,475700.0
2014-09-19 13:10:00,39.66,39.66,39.57,39.61,252300.0,33.6578,33.6578,33.5814,33.6154,252300.0
2014-09-19 13:15:00,39.61,39.66,39.6,39.63,403300.0,33.6154,33.6578,33.6069,33.6323,403300.0
2014-09-19 13:20:00,39.63,39.66,39.6,39.63,277400.0,33.6323,33.6578,33.6069,33.6323,277400.0
2014-09-19 13:25:00,39.62,39.68,39.62,39.67,284000.0,33.6239,33.6748,33.6239,33.6663,284000.0
2014-09-19 13:30:00,39.66,39.71,39.65,39.69,625600.0,33.6578,33.7002,33.6493,33.6833,625600.0
2014-09-19 13:35:00,39.69,39.73,39.68,39.7,390900.0,33.6833,33.7172,33.6748,33.6918,390900.0
2014-09-19 13:40:00,39.7,39.7,39.56,39.59,431600.0,33.6918,33.6918,33.5729,33.5984,431600.0
2014-09-19 13:45:00,39.6,39.78,39.59,39.77,527300.0,33.6069,33.7596,33.5984,33.7512,527300.0
2014-09-19 13:50:00,39.77,39.79,39.73,39.79,388200.0,33.7512,33.7681,33.7172,33.7681,388200.0
2014-09-19 13:55:00,39.78,39.79,39.72,39.75,424200.0,33.7596,33.7681,33.7087,33.7342,424200.0
2014-09-19 14:00:00,39.75,39.84,39.74,39.8,1437600.0,33.7342,33.8106,33.7257,33.7766,1437600.0
2014-09-19 14:05:00,39.8,39.9,39.8,39.87,1503200.0,33.7766,33.8615,33.7766,33.836,1503200.0
2014-09-19 14:10:00,39.87,39.91,39.84,39.89,451600.0,33.836,33.87,33.8106,33.853,451600.0
2014-09-19 14:15:00,39.89,39.91,39.85,39.88,301800.0,33.853,33.87,33.819,33.8445,301800.0
2014-09-19 14:20:00,39.88,39.94,39.84,39.93,385100.0,33.8445,33.8954,33.8106,33.8869,385100.0
2014-09-19 14:25:00,39.94,39.99,39.93,39.94,557600.0,33.8954,33.9379,33.8869,33.8954,557600.0
2014-09-19 14:30:00,39.94,39.94,39.84,39.88,615700.0,33.8954,33.8954,33.8106,33.8445,615700.0
2014-09-19 14:35:00,39.88,39.99,39.87,39.99,365200.0,33.8445,33.9379,33.836,33.9379,365200.0
2014-09-19 14:40:00,39.99,40.05,39.95,40.0,719100.0,33.9379,33.9888,33.9039,33.9463,719100.0
2014-09-19 14:45:00,40.0,40.04,39.99,40.04,457300.0,33.9463,33.9803,33.9379,33.9803,457300.0
2014-09-19 14:50:00,40.04,40.05,39.9,39.91,612400.0,33.9803,33.9888,33.8615,33.87,612400.0
2014-09-19 14:55:00,39.91,39.96,39.9,39.96,340100.0,33.87,33.9124,33.8615,33.9124,340100.0
2014-09-19 15:00:00,39.96,39.98,39.91,39.91,454100.0,33.9124,33.9294,33.87,33.87,454100.0
2014-09-19 15:05:00,39.91,39.94,39.85,39.86,447600.0,33.87,33.8954,33.819,33.8275,447600.0
2014-09-19 15:10:00,39.85,39.92,39.84,39.92,460400.0,33.819,33.8785,33.8106,33.8785,460400.0
2014-09-19 15:15:00,39.92,39.93,39.87,39.88,421600.0,33.8785,33.8869,33.836,33.8445,421600.0
2014-09-19 15:20:00,39.89,39.94,39.87,39.91,445900.0,33.853,33.8954,33.836,33.87,445900.0
2014-09-19 15:25:00,39.91,39.94,39.89,39.89,465200.0,33.87,33.8954,33.853,33.853,465200.0
2014-09-19 15:30:00,39.89,39.92,39.86,39.91,663800.0,33.853,33.8785,33.8275,33.87,663800.0
2014-09-19 15:35:00,39.91,39.92,39.88,39.9,529000.0,33.87,33.8785,33.8445,33.8615,529000.0
2014-09-19 15:40:00,39.89,39.96,39.86,39.93,1139700.0,33.853,33.9124,33.8275,33.8869,1139700.0
2014-09-19 15:45:00,39.92,39.97,39.9,39.91,1002900.0,33.8785,33.9209,33.8615,33.87,1002900.0
2014-09-19 15:50:00,39.91,39.96,39.87,39.94,1689800.0,33.87,33.9124,33.836,33.8954,1689800.0
2014-09-19 15:55:00,39.94,39.94,39.82,39.84,3063600.0,33.8954,33.8954,33.7936,33.8106,3063600.0
2014-09-22 09:30:00,39.68,39.74,39.57,39.58,858400.0,33.6748,33.7257,33.5814,33.5899,858400.0
2014-09-22 09:35:00,39.58,39.65,39.52,39.59,423100.0,33.5899,33.6493,33.539,33.5984,423100.0
2014-09-22 09:40:00,39.6,39.63,39.56,39.57,378800.0,33.6069,33.6323,33.5729,33.5814,378800.0
2014-09-22 09:45:00,39.57,39.61,39.57,39.58,276900.0,33.5814,33.6154,33.5814,33.5899,276900.0
2014-09-22 09:50:00,39.59,39.59,39.5,39.55,417900.0,33.5984,33.5984,33.522,33.5645,417900.0
2014-09-22 09:55:00,39.55,39.57,39.54,39.54,326000.0,33.5645,33.5814,33.556,33.556,326000.0
2014-09-22 10:00:00,39.55,39.57,39.52,39.55,282800.0,33.5645,33.5814,33.539,33.5645,282800.0
2014-09-22 10:05:00,39.55,39.57,39.52,39.52,278600.0,33.5645,33.5814,33.539,33.539,278600.0
2014-09-22 10:10:00,39.52,39.52,39.44,39.46,556700.0,33.539,33.539,33.4711,33.4881,556700.0
2014-09-22 10:15:00,39.46,39.47,39.39,39.42,228500.0,33.4881,33.4966,33.4287,33.4541,228500.0
2014-09-22 10:20:00,39.42,39.51,39.41,39.51,570800.0,33.4541,33.5305,33.4456,33.5305,570800.0
2014-09-22 10:25:00,39.51,39.56,39.5,39.54,487900.0,33.5305,33.5729,33.522,33.556,487900.0
2014-09-22 10:30:00,39.54,39.55,39.45,39.49,204600.0,33.556,33.5645,33.4796,33.5135,204600.0
2014-09-22 10:35:00,39.49,39.53,39.46,39.46,209000.0,33.5135,33.5475,33.4881,33.4881,209000.0
2014-09-22 10:40:00,39.46,39.48,39.44,39.48,182200.0,33.4881,33.505,33.4711,33.505,182200.0
2014-09-22 10:45:00,39.47,39.53,39.47,39.51,169300.0,33.4966,33.5475,33.4966,33.5305,169300.0
2014-09-22 10:50:00,39.52,39.52,39.44,39.45,272600.0,33.539,33.539,33.4711,33.4796,272600.0
2014-09-22 10:55:00,39.45,39.49,39.41,39.48,238200.0,33.4796,33.5135,33.4456,33.505,238200.0
2014-09-22 11:00:00,39.47,39.5,39.45,39.5,155500.0,33.4966,33.522,33.4796,33.522,155500.0
2014-09-22 11:05:00,39.5,39.5,39.45,39.46,168100.0,33.522,33.522,33.4796,33.4881,168100.0
2014-09-22 11:10:00,39.46,39.5,39.43,39.43,237800.0,33.4881,33.522,33.4626,33.4626,237800.0
2014-09-22 11:15:00,39.43,39.45,39.4,39.41,226300.0,33.4626,33.4796,33.4372,33.4456,226300.0
2014-09-22 11:20:00,39.41,39.45,39.39,39.45,246500.0,33.4456,33.4796,33.4287,33.4796,246500.0
2014-09-22 11:25:00,39.45,39.46,39.38,39.39,470100.0,33.4796,33.4881,33.4202,33.4287,470100.0
2014-09-22 11:30:00,39.39,39.4,39.35,39.36,219400.0,33.4287,33.4372,33.3947,33.4032,219400.0
2014-09-22 11:35:00,39.36,39.39,39.32,39.33,335300.0,33.4032,33.4287,33.3693,33.3777,335300.0
2014-09-22 11:40:00,39.34,39.37,39.32,39.33,242700.0,33.3862,33.4117,33.3693,33.3777,242700.0
2014-09-22 11:45:00,39.32,39.33,39.28,39.33,210200.0,33.3693,33.3777,33.3353,33.3777,210200.0
2014-09-22 11:50:00,39.33,39.34,39.27,39.29,343400.0,33.3777,33.3862,33.3268,33.3438,343400.0
2014-09-22 11:55:00,39.29,39.36,39.24,39.36,340700.0,33.3438,33.4032,33.3014,33.4032,340700.0
2014-09-22 12:00:00,39.36,39.36,39.27,39.28,240100.0,33.4032,33.4032,33.3268,33.3353,240100.0
2014-09-22 12:05:00,39.29,39.38,39.27,39.37,181600.0,33.3438,33.4202,33.3268,33.4117,181600.0
2014-09-22 12:10:00,39.37,39.38,39.3,39.31,166300.0,33.4117,33.4202,33.3523,33.3608,166300.0
2014-09-22 12:15:00,39.31,39.37,39.3,39.34,131300.0,33.3608,33.4117,33.3523,33.3862,131300.0
2014-09-22 12:20:00,39.34,39.35,39.33,39.35,67500.0,33.3862,33.3947,33.3777,33.3947,67500.0
2014-09-22 12:25:00,39.34,39.35,39.3,39.3,116200.0,33.3862,33.3947,33.3523,33.3523,116200.0
2014-09-22 12:30:00,39.31,39.31,39.27,39.3,167800.0,33.3608,33.3608,33.3268,33.3523,167800.0
2014-09-22 12:35:00,39.31,39.35,39.3,39.35,105100.0,33.3608,33.3947,33.3523,33.3947,105100.0
2014-09-22 12:40:00,39.34,39.36,39.33,39.34,159600.0,33.3862,33.4032,33.3777,33.3862,159600.0
2014-09-22 12:45:00,39.34,39.37,39.33,39.37,226200.0,33.3862,33.4117,33.3777,33.4117,226200.0
2014-09-22 12:50:00,39.37,39.38,39.35,39.38,104300.0,33.4117,33.4202,33.3947,33.4202,104300.0
2014-09-22 12:55:00,39.38,39.39,39.34,39.36,176600.0,33.4202,33.4287,33.3862,33.4032,176600.0
2014-09-22 13:00:00,39.36,39.36,39.31,39.32,155000.0,33.4032,33.4032,33.3608,33.3693,155000.0
2014-09-22 13:05:00,39.31,39.38,39.31,39.36,259100.0,33.3608,33.4202,33.3608,33.4032,259100.0
2014-09-22 13:10:00,39.35,39.36,39.34,39.35,216700.0,33.3947,33.4032,33.3862,33.3947,216700.0
2014-09-22 13:15:00,39.35,39.36,39.33,39.36,101600.0,33.3947,33.4032,33.3777,33.4032,101600.0
2014-09-22 13:20:00,39.36,39.39,39.33,39.35,217100.0,33.4032,33.4287,33.3777,33.3947,217100.0
2014-09-22 13:25:00,39.35,39.4,39.34,39.4,226000.0,33.3947,33.4372,33.3862,33.4372,226000.0
2014-09-22 13:30:00,39.4,39.42,39.36,39.38,274700.0,33.4372,33.4541,33.4032,33.4202,274700.0
2014-09-22 13:35:00,39.38,39.41,39.37,39.38,156600.0,33.4202,33.4456,33.4117,33.4202,156600.0
2014-09-22 13:40:00,39.38,39.4,39.36,39.37,200800.0,33.4202,33.4372,33.4032,33.4117,200800.0
2014-09-22 13:45:00,39.37,39.38,39.36,39.38,81800.0,33.4117,33.4202,33.4032,33.4202,81800.0
2014-09-22 13:50:00,39.38,39.39,39.36,39.38,185100.0,33.4202,33.4287,33.4032,33.4202,185100.0
2014-09-22 13:55:00,39.38,39.38,39.32,39.35,226700.0,33.4202,33.4202,33.3693,33.3947,226700.0
2014-09-22 14:00:00,39.35,39.39,39.34,39.38,166000.0,33.3947,33.4287,33.3862,33.4202,166000.0
2014-09-22 14:05:00,39.39,39.41,39.38,39.39,385100.0,33.4287,33.4456,33.4202,33.4287,385100.0
2014-09-22 14:10:00,39.4,39.43,39.4,39.41,130700.0,33.4372,33.4626,33.4372,33.4456,130700.0
2014-09-22 14:15:00,39.41,39.43,39.4,39.4,173900.0,33.4456,33.4626,33.4372,33.4372,173900.0
2014-09-22 14:20:00,39.4,39.41,39.37,39.38,179000.0,33.4372,33.4456,33.4117,33.4202,179000.0
2014-09-22 14:25:00,39.38,39.41,39.37,39.39,472600.0,33.4202,33.4456,33.4117,33.4287,472600.0
2014-09-22 14:30:00,39.4,39.41,39.39,39.4,293900.0,33.4372,33.4456,33.4287,33.4372,293900.0
2014-09-22 14:35:00,39.41,39.42,39.39,39.42,156600.0,33.4456,33.4541,33.4287,33.4541,156600.0
2014-09-22 14:40:00,39.42,39.43,39.41,39.43,86800.0,33.4541,33.4626,33.4456,33.4626,86800.0
2014-09-22 14:45:00,39.43,39.45,39.42,39.43,134200.0,33.4626,33.4796,33.4541,33.4626,134200.0
2014-09-22 14:50:00,39.43,39.44,39.4,39.41,131300.0,33.4626,33.4711,33.4372,33.4456,131300.0
2014-09-22 14:55:00,39.4,39.45,39.4,39.45,196500.0,33.4372,33.4796,33.4372,33.4796,196500.0
2014-09-22 15:00:00,39.45,39.45,39.42,39.42,180000.0,33.4796,33.4796,33.4541,33.4541,180000.0
2014-09-22 15:05:00,39.43,39.43,39.4,39.41,137600.0,33.4626,33.4626,33.4372,33.4456,137600.0
2014-09-22 15:10:00,39.41,39.42,39.39,39.42,243700.0,33.4456,33.4541,33.4287,33.4541,243700.0
2014-09-22 15:15:00,39.42,39.45,39.41,39.44,289200.0,33.4541,33.4796,33.4456,33.4711,289200.0
2014-09-22 15:20:00,39.44,39.45,39.43,39.44,165600.0,33.4711,33.4796,33.4626,33.4711,165600.0
2014-09-22 15:25:00,39.44,39.49,39.43,39.49,289300.0,33.4711,33.5135,33.4626,33.5135,289300.0
2014-09-22 15:30:00,39.49,39.49,39.44,39.45,218300.0,33.5135,33.5135,33.4711,33.4796,218300.0
2014-09-22 15:35:00,39.45,39.49,39.44,39.48,239300.0,33.4796,33.5135,33.4711,33.505,239300.0
2014-09-22 15:40:00,39.48,39.54,39.48,39.53,338300.0,33.505,33.556,33.505,33.5475,338300.0
2014-09-22 15:45:00,39.52,39.54,39.49,39.53,514200.0,33.539,33.556,33.5135,33.5475,514200.0
2014-09-22 15:50:00,39.52,39.55,39.51,39.52,598300.0,33.539,33.5645,33.5305,33.539,598300.0
2014-09-22 15:55:00,39.52,39.57,39.5,39.57,1046100.0,33.539,33.5814,33.522,33.5814,1046100.0
2014-09-23 09:30:00,39.5,39.54,39.4,39.45,439400.0,33.522,33.556,33.4372,33.4796,439400.0
2014-09-23 09:35:00,39.45,39.55,39.41,39.55,306800.0,33.4796,33.5645,33.4456,33.5645,306800.0
2014-09-23 09:40:00,39.55,39.59,39.41,39.43,260800.0,33.5645,33.5984,33.4456,33.4626,260800.0
2014-09-23 09:45:00,39.43,39.53,39.42,39.51,318900.0,33.4626,33.5475,33.4541,33.5305,318900.0
2014-09-23 09:50:00,39.52,39.53,39.48,39.5,335500.0,33.539,33.5475,33.505,33.522,335500.0
2014-09-23 09:55:00,39.5,39.51,39.41,39.41,352100.0,33.522,33.5305,33.4456,33.4456,352100.0
2014-09-23 10:00:00,39.42,39.46,39.38,39.39,578100.0,33.4541,33.4881,33.4202,33.4287,578100.0
2014-09-23 10:05:00,39.4,39.4,39.25,39.26,930700.0,33.4372,33.4372,33.3099,33.3183,930700.0
2014-09-23 10:10:00,39.26,39.27,38.94,39.13,1176300.0,33.3183,33.3268,33.0468,33.208,1176300.0
2014-09-23 10:15:00,39.13,39.14,39.01,39.08,453100.0,33.208,33.2165,33.1062,33.1656,453100.0
2014-09-23 10:20:00,39.08,39.12,39.05,39.09,289000.0,33.1656,33.1995,33.1401,33.1741,289000.0
2014-09-23 10:25:00,39.1,39.11,39.02,39.11,2057000.0,33.1826,33.191,33.1147,33.191,2057000.0
2014-09-23 10:30:00,39.12,39.13,39.03,39.07,317300.0,33.1995,33.208,33.1231,33.1571,317300.0
2014-09-23 10:35:00,39.07,39.11,39.02,39.06,344600.0,33.1571,33.191,33.1147,33.1486,344600.0
2014-09-23 10:40:00,39.06,39.07,39.02,39.04,183100.0,33.1486,33.1571,33.1147,33.1316,183100.0
2014-09-23 10:45:00,39.03,39.04,38.91,38.95,563400.0,33.1231,33.1316,33.0213,33.0553,563400.0
2014-09-23 10:50:00,38.95,39.0,38.94,38.98,302400.0,33.0553,33.0977,33.0468,33.0807,302400.0
2014-09-23 10:55:00,38.98,38.98,38.86,38.89,400500.0,33.0807,33.0807,32.9789,33.0043,400500.0
2014-09-23 11:00:00,38.9,38.9,38.85,38.89,353000.0,33.0128,33.0128,32.9704,33.0043,353000.0
2014-09-23 11:05:00,38.89,38.96,38.85,38.95,578800.0,33.0043,33.0637,32.9704,33.0553,578800.0
2014-09-23 11:10:00,38.95,39.1,38.91,39.09,783700.0,33.0553,33.1826,33.0213,33.1741,783700.0
2014-09-23 11:15:00,39.07,39.11,39.02,39.03,167400.0,33.1571,33.191,33.1147,33.1231,167400.0
2014-09-23 11:20:00,39.04,39.06,39.02,39.04,413700.0,33.1316,33.1486,33.1147,33.1316,413700.0
2014-09-23 11:25:00,39.04,39.09,39.02,39.06,246600.0,33.1316,33.1741,33.1147,33.1486,246600.0
2014-09-23 11:30:00,39.05,39.09,39.01,39.03,158400.0,33.1401,33.1741,33.1062,33.1231,158400.0
2014-09-23 11:35:00,39.04,39.06,39.02,39.03,220100.0,33.1316,33.1486,33.1147,33.1231,220100.0
2014-09-23 11:40:00,39.03,39.06,39.03,39.05,241700.0,33.1231,33.1486,33.1231,33.1401,241700.0
2014-09-23 11:45:00,39.05,39.1,39.05,39.06,275100.0,33.1401,33.1826,33.1401,33.1486,275100.0
2014-09-23 11:50:00,39.07,39.12,39.06,39.09,279200.0,33.1571,33.1995,33.1486,33.1741,279200.0
2014-09-23 11:55:00,39.09,39.1,39.07,39.08,133400.0,33.1741,33.1826,33.1571,33.1656,133400.0
2014-09-23 12:00:00,39.08,39.1,39.07,39.09,352900.0,33.1656,33.1826,33.1571,33.1741,352900.0
2014-09-23 12:05:00,39.09,39.11,39.08,39.1,136600.0,33.1741,33.191,33.1656,33.1826,136600.0
2014-09-23 12:10:00,39.09,39.12,39.08,39.1,327600.0,33.1741,33.1995,33.1656,33.1826,327600.0
2014-09-23 12:15:00,39.09,39.11,39.08,39.09,211500.0,33.1741,33.191,33.1656,33.1741,211500.0
2014-09-23 12:20:00,39.08,39.1,39.06,39.08,157100.0,33.1656,33.1826,33.1486,33.1656,157100.0
2014-09-23 12:25:00,39.08,39.08,39.04,39.05,390600.0,33.1656,33.1656,33.1316,33.1401,390600.0
2014-09-23 12:30:00,39.05,39.05,38.97,38.98,322200.0,33.1401,33.1401,33.0722,33.0807,322200.0
2014-09-23 12:35:00,38.98,39.01,38.97,39.0,155900.0,33.0807,33.1062,33.0722,33.0977,155900.0
2014-09-23 12:40:00,38.99,39.02,38.99,39.0,176400.0,33.0892,33.1147,33.0892,33.0977,176400.0
2014-09-23 12:45:00,39.0,39.0,38.98,38.98,250500.0,33.0977,33.0977,33.0807,33.0807,250500.0
2014-09-23 12:50:00,38.99,38.99,38.9,38.93,235800.0,33.0892,33.0892,33.0128,33.0383,235800.0
2014-09-23 12:55:00,38.92,38.96,38.91,38.96,287100.0,33.0298,33.0637,33.0213,33.0637,287100.0
2014-09-23 13:00:00,38.96,38.99,38.95,38.99,137000.0,33.0637,33.0892,33.0553,33.0892,137000.0
2014-09-23 13:05:00,38.99,38.99,38.97,38.98,222600.0,33.0892,33.0892,33.0722,33.0807,222600.0
2014-09-23 13:10:00,38.98,38.98,38.93,38.94,239000.0,33.0807,33.0807,33.0383,33.0468,239000.0
2014-09-23 13:15:00,38.94,38.95,38.9,38.95,264100.0,33.0468,33.0553,33.0128,33.0553,264100.0
2014-09-23 13:20:00,38.95,38.99,38.94,38.99,289100.0,33.0553,33.0892,33.0468,33.0892,289100.0
2014-09-23 13:25:00,38.99,39.02,38.97,38.98,215500.0,33.0892,33.1147,33.0722,33.0807,215500.0
2014-09-23 13:30:00,38.98,39.0,38.95,38.98,462500.0,33.0807,33.0977,33.0553,33.0807,462500.0
2014-09-23 13:35:00,38.98,39.0,38.95,38.96,248200.0,33.0807,33.0977,33.0553,33.0637,248200.0
2014-09-23 13:40:00,38.95,38.95,38.88,38.88,187900.0,33.0553,33.0553,32.9959,32.9959,187900.0
2014-09-23 13:45:00,38.89,38.89,38.85,38.86,115300.0,33.0043,33.0043,32.9704,32.9789,115300.0
2014-09-23 13:50:00,38.86,38.91,38.85,38.88,246400.0,32.9789,33.0213,32.9704,32.9959,246400.0
2014-09-23 13:55:00,38.88,38.89,38.82,38.85,313900.0,32.9959,33.0043,32.9449,32.9704,313900.0
2014-09-23 14:00:00,38.84,38.91,38.82,38.89,211700.0,32.9619,33.0213,32.9449,33.0043,211700.0
2014-09-23 14:05:00,38.89,38.92,38.88,38.92,278600.0,33.0043,33.0298,32.9959,33.0298,278600.0
2014-09-23 14:10:00,38.92,38.95,38.91,38.95,271400.0,33.0298,33.0553,33.0213,33.0553,271400.0
2014-09-23 14:15:00,38.96,39.0,38.95,38.97,378200.0,33.0637,33.0977,33.0553,33.0722,378200.0
2014-09-23 14:20:00,38.97,38.98,38.93,38.94,320300.0,33.0722,33.0807,33.0383,33.0468,320300.0
2014-09-23 14:25:00,38.94,38.97,38.91,38.96,285800.0,33.0468,33.0722,33.0213,33.0637,285800.0
2014-09-23 14:30:00,38.96,38.97,38.93,38.97,171500.0,33.0637,33.0722,33.0383,33.0722,171500.0
2014-09-23 14:35:00,38.96,38.97,38.94,38.95,325800.0,33.0637,33.0722,33.0468,33.0553,325800.0
2014-09-23 14:40:00,38.95,38.97,38.91,38.93,314800.0,33.0553,33.0722,33.0213,33.0383,314800.0
2014-09-23 14:45:00,38.94,38.95,38.91,38.93,320700.0,33.0468,33.0553,33.0213,33.0383,320700.0
2014-09-23 14:50:00,38.93,38.93,38.88,38.9,1268700.0,33.0383,33.0383,32.9959,33.0128,1268700.0
2014-09-23 14:55:00,38.9,38.91,38.88,38.89,400400.0,33.0128,33.0213,32.9959,33.0043,400400.0
2014-09-23 15:00:00,38.9,38.91,38.88,38.9,526300.0,33.0128,33.0213,32.9959,33.0128,526300.0
2014-09-23 15:05:00,38.9,38.93,38.9,38.91,342800.0,33.0128,33.0383,33.0128,33.0213,342800.0
2014-09-23 15:10:00,38.91,38.92,38.87,38.87,631200.0,33.0213,33.0298,32.9874,32.9874,631200.0
2014-09-23 15:15:00,38.88,38.88,38.8,38.81,603000.0,32.9959,32.9959,32.928,32.9364,603000.0
2014-09-23 15:20:00,38.81,38.87,38.8,38.85,545000.0,32.9364,32.9874,32.928,32.9704,545000.0
2014-09-23 15:25:00,38.86,38.89,38.84,38.88,650600.0,32.9789,33.0043,32.9619,32.9959,650600.0
2014-09-23 15:30:00,38.89,38.9,38.86,38.89,284800.0,33.0043,33.0128,32.9789,33.0043,284800.0
2014-09-23 15:35:00,38.89,38.91,38.88,38.9,477300.0,33.0043,33.0213,32.9959,33.0128,477300.0
2014-09-23 15:40:00,38.91,38.94,38.89,38.91,582500.0,33.0213,33.0468,33.0043,33.0213,582500.0
2014-09-23 15:45:00,38.91,38.98,38.91,38.93,747300.0,33.0213,33.0807,33.0213,33.0383,747300.0
2014-09-23 15:50:00,38.94,38.95,38.87,38.9,566300.0,33.0468,33.0553,32.9874,33.0128,566300.0
2014-09-23 15:55:00,38.9,38.91,38.82,38.83,805900.0,33.0128,33.0213,32.9449,32.9534,805900.0
2014-09-24 09:30:00,38.77,38.88,38.57,38.73,608900.0,32.9025,32.9959,32.7328,32.8686,608900.0
2014-09-24 09:35:00,38.74,38.79,38.7,38.7,192900.0,32.877,32.9195,32.8431,32.8431,192900.0
2014-09-24 09:40:00,38.71,38.74,38.64,38.69,134700.0,32.8516,32.877,32.7922,32.8346,134700.0
2014-09-24 09:45:00,38.69,38.71,38.61,38.67,213800.0,32.8346,32.8516,32.7667,32.8176,213800.0
2014-09-24 09:50:00,38.67,38.76,38.67,38.75,275300.0,32.8176,32.894,32.8176,32.8855,275300.0
2014-09-24 09:55:00,38.74,38.79,38.72,38.76,201900.0,32.877,32.9195,32.8601,32.894,201900.0
2014-09-24 10:00:00,38.76,38.8,38.75,38.8,462700.0,32.894,32.928,32.8855,32.928,462700.0
2014-09-24 10:05:00,38.8,38.8,38.74,38.77,338800.0,32.928,32.928,32.877,32.9025,338800.0
2014-09-24 10:10:00,38.77,38.79,38.74,38.79,272700.0,32.9025,32.9195,32.877,32.9195,272700.0
2014-09-24 10:15:00,38.79,38.81,38.74,38.74,241800.0,32.9195,32.9364,32.877,32.877,241800.0
2014-09-24 10:20:00,38.74,38.79,38.68,38.75,251200.0,32.877,32.9195,32.8261,32.8855,251200.0
2014-09-24 10:25:00,38.74,38.76,38.73,38.75,168900.0,32.877,32.894,32.8686,32.8855,168900.0
2014-09-24 10:30:00,38.75,38.81,38.74,38.79,182600.0,32.8855,32.9364,32.877,32.9195,182600.0
2014-09-24 10:35:00,38.79,38.8,38.74,38.75,328900.0,32.9195,32.928,32.877,32.8855,328900.0
2014-09-24 10:40:00,38.75,38.83,38.74,38.83,115500.0,32.8855,32.9534,32.877,32.9534,115500.0
2014-09-24 10:45:00,38.83,38.86,38.8,38.86,319600.0,32.9534,32.9789,32.928,32.9789,319600.0
2014-09-24 10:50:00,38.86,38.86,38.8,38.83,270700.0,32.9789,32.9789,32.928,32.9534,270700.0
2014-09-24 10:55:00,38.83,38.87,38.83,38.87,181200.0,32.9534,32.9874,32.9534,32.9874,181200.0
2014-09-24 11:00:00,38.87,38.89,38.86,38.88,260000.0,32.9874,33.0043,32.9789,32.9959,260000.0
2014-09-24 11:05:00,38.89,39.0,38.87,38.99,448000.0,33.0043,33.0977,32.9874,33.0892,448000.0
2014-09-24 11:10:00,38.99,38.99,38.96,38.99,333500.0,33.0892,33.0892,33.0637,33.0892,333500.0
2014-09-24 11:15:00,38.99,39.04,38.98,39.04,224200.0,33.0892,33.1316,33.0807,33.1316,224200.0
2014-09-24 11:20:00,39.04,39.09,39.03,39.07,220500.0,33.1316,33.1741,33.1231,33.1571,220500.0
2014-09-24 11:25:00,39.07,39.1,39.06,39.08,215300.0,33.1571,33.1826,33.1486,33.1656,215300.0
2014-09-24 11:30:00,39.08,39.1,39.06,39.08,143700.0,33.1656,33.1826,33.1486,33.1656,143700.0
2014-09-24 11:35:00,39.08,39.1,39.07,39.07,233800.0,33.1656,33.1826,33.1571,33.1571,233800.0
2014-09-24 11:40:00,39.07,39.08,39.03,39.07,368300.0,33.1571,33.1656,33.1231,33.1571,368300.0
2014-09-24 11:45:00,39.06,39.11,39.05,39.1,222600.0,33.1486,33.191,33.1401,33.1826,222600.0
2014-09-24 11:50:00,39.1,39.14,39.09,39.11,153500.0,33.1826,33.2165,33.1741,33.191,153500.0
2014-09-24 11:55:00,39.11,39.18,39.11,39.16,187500.0,33.191,33.2504,33.191,33.2335,187500.0
2014-09-24 12:00:00,39.16,39.22,39.15,39.21,258400.0,33.2335,33.2844,33.225,33.2759,258400.0
2014-09-24 12:05:00,39.2,39.22,39.14,39.16,170300.0,33.2674,33.2844,33.2165,33.2335,170300.0
2014-09-24 12:10:00,39.15,39.19,39.14,39.18,135100.0,33.225,33.2589,33.2165,33.2504,135100.0
2014-09-24 12:15:00,39.18,39.21,39.16,39.21,221400.0,33.2504,33.2759,33.2335,33.2759,221400.0
2014-09-24 12:20:00,39.21,39.23,39.18,39.23,140600.0,33.2759,33.2929,33.2504,33.2929,140600.0
2014-09-24 12:25:00,39.23,39.25,39.21,39.24,97900.0,33.2929,33.3099,33.2759,33.3014,97900.0
2014-09-24 12:30:00,39.23,39.26,39.22,39.25,254700.0,33.2929,33.3183,33.2844,33.3099,254700.0
2014-09-24 12:35:00,39.25,39.32,39.25,39.31,243400.0,33.3099,33.3693,33.3099,33.3608,243400.0
2014-09-24 12:40:00,39.31,39.35,39.29,39.34,261100.0,33.3608,33.3947,33.3438,33.3862,261100.0
2014-09-24 12:45:00,39.34,39.36,39.29,39.3,248400.0,33.3862,33.4032,33.3438,33.3523,248400.0
2014-09-24 12:50:00,39.3,39.3,39.24,39.28,129500.0,33.3523,33.3523,33.3014,33.3353,129500.0
2014-09-24 12:55:00,39.29,39.32,39.27,39.32,77100.0,33.3438,33.3693,33.3268,33.3693,77100.0
2014-09-24 13:00:00,39.32,39.35,39.31,39.34,87700.0,33.3693,33.3947,33.3608,33.3862,87700.0
2014-09-24 13:05:00,39.34,39.34,39.27,39.3,93500.0,33.3862,33.3862,33.3268,33.3523,93500.0
2014-09-24 13:10:00,39.3,39.3,39.28,39.3,63600.0,33.3523,33.3523,33.3353,33.3523,63600.0
2014-09-24 13:15:00,39.3,39.34,39.28,39.3,135100.0,33.3523,33.3862,33.3353,33.3523,135100.0
2014-09-24 13:20:00,39.3,39.31,39.27,39.28,117800.0,33.3523,33.3608,33.3268,33.3353,117800.0
2014-09-24 13:25:00,39.28,39.3,39.28,39.3,40800.0,33.3353,33.3523,33.3353,33.3523,40800.0
2014-09-24 13:30:00,39.3,39.36,39.3,39.35,125300.0,33.3523,33.4032,33.3523,33.3947,125300.0
2014-09-24 13:35:00,39.35,39.4,39.34,39.4,177100.0,33.3947,33.4372,33.3862,33.4372,177100.0
2014-09-24 13:40:00,39.4,39.41,39.37,39.41,227300.0,33.4372,33.4456,33.4117,33.4456,227300.0
2014-09-24 13:45:00,39.41,39.41,39.34,39.36,152300.0,33.4456,33.4456,33.3862,33.4032,152300.0
2014-09-24 13:50:00,39.36,39.38,39.33,39.37,186900.0,33.4032,33.4202,33.3777,33.4117,186900.0
2014-09-24 13:55:00,39.37,39.38,39.29,39.3,128700.0,33.4117,33.4202,33.3438,33.3523,128700.0
2014-09-24 14:00:00,39.3,39.3,39.27,39.29,95100.0,33.3523,33.3523,33.3268,33.3438,95100.0
2014-09-24 14:05:00,39.29,39.31,39.27,39.28,117300.0,33.3438,33.3608,33.3268,33.3353,117300.0
2014-09-24 14:10:00,39.28,39.31,39.26,39.27,145300.0,33.3353,33.3608,33.3183,33.3268,145300.0
2014-09-24 14:15:00,39.27,39.34,39.27,39.34,135500.0,33.3268,33.3862,33.3268,33.3862,135500.0
2014-09-24 14:20:00,39.33,39.39,39.33,39.38,170400.0,33.3777,33.4287,33.3777,33.4202,170400.0
2014-09-24 14:25:00,39.37,39.43,39.37,39.42,196700.0,33.4117,33.4626,33.4117,33.4541,196700.0
2014-09-24 14:30:00,39.42,39.44,39.4,39.41,116600.0,33.4541,33.4711,33.4372,33.4456,116600.0
2014-09-24 14:35:00,39.41,39.42,39.36,39.4,119700.0,33.4456,33.4541,33.4032,33.4372,119700.0
2014-09-24 14:40:00,39.41,39.45,39.4,39.42,239800.0,33.4456,33.4796,33.4372,33.4541,239800.0
2014-09-24 14:45:00,39.43,39.44,39.38,39.42,93800.0,33.4626,33.4711,33.4202,33.4541,93800.0
2014-09-24 14:50:00,39.42,39.45,39.41,39.43,218200.0,33.4541,33.4796,33.4456,33.4626,218200.0
2014-09-24 14:55:00,39.43,39.45,39.41,39.44,125700.0,33.4626,33.4796,33.4456,33.4711,125700.0
2014-09-24 15:00:00,39.45,39.46,39.39,39.44,240300.0,33.4796,33.4881,33.4287,33.4711,240300.0
2014-09-24 15:05:00,39.44,39.47,39.43,39.47,164700.0,33.4711,33.4966,33.4626,33.4966,164700.0
2014-09-24 15:10:00,39.47,39.47,39.44,39.44,163000.0,33.4966,33.4966,33.4711,33.4711,163000.0
2014-09-24 15:15:00,39.45,39.48,39.44,39.46,205000.0,33.4796,33.505,33.4711,33.4881,205000.0
2014-09-24 15:20:00,39.46,39.56,39.46,39.5,353600.0,33.4881,33.5729,33.4881,33.522,353600.0
2014-09-24 15:25:00,39.5,39.52,39.46,39.46,249200.0,33.522,33.539,33.4881,33.4881,249200.0
2014-09-24 15:30:00,39.47,39.5,39.43,39.44,125300.0,33.4966,33.522,33.4626,33.4711,125300.0
2014-09-24 15:35:00,39.44,39.49,39.44,39.49,249400.0,33.4711,33.5135,33.4711,33.5135,249400.0
2014-09-24 15:40:00,39.49,39.49,39.43,39.44,239100.0,33.5135,33.5135,33.4626,33.4711,239100.0
2014-09-24 15:45:00,39.45,39.45,39.39,39.39,387500.0,33.4796,33.4796,33.4287,33.4287,387500.0
2014-09-24 15:50:00,39.39,39.43,39.39,39.41,356400.0,33.4287,33.4626,33.4287,33.4456,356400.0
2014-09-24 15:55:00,39.4,39.44,39.39,39.43,669500.0,33.4372,33.4711,33.4287,33.4626,669500.0
2014-09-25 09:30:00,39.35,39.35,39.15,39.18,313600.0,33.3947,33.3947,33.225,33.2504,313600.0
2014-09-25 09:35:00,39.17,39.2,39.14,39.18,261400.0,33.242,33.2674,33.2165,33.2504,261400.0
2014-09-25 09:40:00,39.17,39.19,39.13,39.15,121200.0,33.242,33.2589,33.208,33.225,121200.0
2014-09-25 09:45:00,39.14,39.17,39.07,39.09,112900.0,33.2165,33.242,33.1571,33.1741,112900.0
2014-09-25 09:50:00,39.09,39.11,38.99,39.09,215300.0,33.1741,33.191,33.0892,33.1741,215300.0
2014-09-25 09:55:00,39.09,39.11,39.04,39.1,121200.0,33.1741,33.191,33.1316,33.1826,121200.0
2014-09-25 10:00:00,39.1,39.1,39.04,39.05,126900.0,33.1826,33.1826,33.1316,33.1401,126900.0
2014-09-25 10:05:00,39.07,39.11,39.06,39.09,129600.0,33.1571,33.191,33.1486,33.1741,129600.0
2014-09-25 10:10:00,39.08,39.08,38.98,39.04,177000.0,33.1656,33.1656,33.0807,33.1316,177000.0
2014-09-25 10:15:00,39.03,39.09,39.01,39.05,131500.0,33.1231,33.1741,33.1062,33.1401,131500.0
2014-09-25 10:20:00,39.05,39.05,38.9,38.98,399900.0,33.1401,33.1401,33.0128,33.0807,399900.0
2014-09-25 10:25:00,38.98,39.01,38.92,38.94,231600.0,33.0807,33.1062,33.0298,33.0468,231600.0
2014-09-25 10:30:00,38.93,38.93,38.83,38.88,169800.0,33.0383,33.0383,32.9534,32.9959,169800.0
2014-09-25 10:35:00,38.89,38.91,38.86,38.86,105000.0,33.0043,33.0213,32.9789,32.9789,105000.0
2014-09-25 10:40:00,38.85,38.86,38.82,38.85,109300.0,32.9704,32.9789,32.9449,32.9704,109300.0
2014-09-25 10:45:00,38.84,38.84,38.77,38.78,261800.0,32.9619,32.9619,32.9025,32.911,261800.0
2014-09-25 10:50:00,38.78,38.84,38.77,38.79,171900.0,32.911,32.9619,32.9025,32.9195,171900.0
2014-09-25 10:55:00,38.79,38.88,38.77,38.86,144600.0,32.9195,32.9959,32.9025,32.9789,144600.0
2014-09-25 11:00:00,38.86,38.87,38.8,38.83,78500.0,32.9789,32.9874,32.928,32.9534,78500.0
2014-09-25 11:05:00,38.84,38.88,38.79,38.88,116400.0,32.9619,32.9959,32.9195,32.9959,116400.0
2014-09-25 11:10:00,38.87,38.88,38.81,38.84,105900.0,32.9874,32.9959,32.9364,32.9619,105900.0
2014-09-25 11:15:00,38.84,38.85,38.79,38.79,70700.0,32.9619,32.9704,32.9195,32.9195,70700.0
2014-09-25 11:20:00,38.8,38.84,38.78,38.84,112400.0,32.928,32.9619,32.911,32.9619,112400.0
2014-09-25 11:25:00,38.84,38.9,38.83,38.9,124900.0,32.9619,33.0128,32.9534,33.0128,124900.0
2014-09-25 11:30:00,38.89,38.9,38.85,38.88,133700.0,33.0043,33.0128,32.9704,32.9959,133700.0
2014-09-25 11:35:00,38.89,38.9,38.86,38.86,65100.0,33.0043,33.0128,32.9789,32.9789,65100.0
2014-09-25 11:40:00,38.86,38.86,38.81,38.82,73800.0,32.9789,32.9789,32.9364,32.9449,73800.0
2014-09-25 11:45:00,38.83,38.84,38.78,38.78,76700.0,32.9534,32.9619,32.911,32.911,76700.0
2014-09-25 11:50:00,38.78,38.82,38.78,38.8,132200.0,32.911,32.9449,32.911,32.928,132200.0
2014-09-25 11:55:00,38.8,38.82,38.77,38.77,88400.0,32.928,32.9449,32.9025,32.9025,88400.0
2014-09-25 12:00:00,38.78,38.8,38.77,38.78,48400.0,32.911,32.928,32.9025,32.911,48400.0
2014-09-25 12:05:00,38.78,38.81,38.75,38.76,97800.0,32.911,32.9364,32.8855,32.894,97800.0
2014-09-25 12:10:00,38.76,38.79,38.76,38.78,49800.0,32.894,32.9195,32.894,32.911,49800.0
2014-09-25 12:15:00,38.78,38.78,38.75,38.75,55300.0,32.911,32.911,32.8855,32.8855,55300.0
2014-09-25 12:20:00,38.76,38.76,38.71,38.76,92000.0,32.894,32.894,32.8516,32.894,92000.0
2014-09-25 12:25:00,38.75,38.76,38.68,38.68,148200.0,32.8855,32.894,32.8261,32.8261,148200.0
2014-09-25 12:30:00,38.67,38.71,38.67,38.68,78100.0,32.8176,32.8516,32.8176,32.8261,78100.0
2014-09-25 12:35:00,38.69,38.7,38.68,38.68,141000.0,32.8346,32.8431,32.8261,32.8261,141000.0
2014-09-25 12:40:00,38.69,38.71,38.67,38.7,61700.0,32.8346,32.8516,32.8176,32.8431,61700.0
2014-09-25 12:45:00,38.69,38.7,38.68,38.68,44400.0,32.8346,32.8431,32.8261,32.8261,44400.0
2014-09-25 12:50:00,38.68,38.69,38.65,38.68,93100.0,32.8261,32.8346,32.8007,32.8261,93100.0
2014-09-25 12:55:00,38.67,38.68,38.66,38.68,30000.0,32.8176,32.8261,32.8091,32.8261,30000.0
2014-09-25 13:00:00,38.68,38.7,38.66,38.68,64700.0,32.8261,32.8431,32.8091,32.8261,64700.0
2014-09-25 13:05:00,38.67,38.74,38.65,38.73,107000.0,32.8176,32.877,32.8007,32.8686,107000.0
2014-09-25 13:10:00,38.73,38.77,38.72,38.75,47700.0,32.8686,32.9025,32.8601,32.8855,47700.0
2014-09-25 13:15:00,38.74,38.75,38.72,38.72,77600.0,32.877,32.8855,32.8601,32.8601,77600.0
2014-09-25 13:20:00,38.73,38.73,38.68,38.68,85900.0,32.8686,32.8686,32.8261,32.8261,85900.0
2014-09-25 13:25:00,38.68,38.72,38.68,38.71,49000.0,32.8261,32.8601,32.8261,32.8516,49000.0
2014-09-25 13:30:00,38.71,38.74,38.71,38.72,74100.0,32.8516,32.877,32.8516,32.8601,74100.0
2014-09-25 13:35:00,38.72,38.74,38.71,38.71,108300.0,32.8601,32.877,32.8516,32.8516,108300.0
2014-09-25 13:40:00,38.71,38.74,38.71,38.73,76100.0,32.8516,32.877,32.8516,32.8686,76100.0
2014-09-25 13:45:00,38.74,38.75,38.7,38.72,118300.0,32.877,32.8855,32.8431,32.8601,118300.0
2014-09-25 13:50:00,38.73,38.75,38.7,38.71,312700.0,32.8686,32.8855,32.8431,32.8516,312700.0
2014-09-25 13:55:00,38.72,38.73,38.7,38.73,246300.0,32.8601,32.8686,32.8431,32.8686,246300.0
2014-09-25 14:00:00,38.73,38.73,38.7,38.72,186900.0,32.8686,32.8686,32.8431,32.8601,186900.0
2014-09-25 14:05:00,38.72,38.78,38.72,38.77,300300.0,32.8601,32.911,32.8601,32.9025,300300.0
2014-09-25 14:10:00,38.77,38.77,38.73,38.75,50300.0,32.9025,32.9025,32.8686,32.8855,50300.0
2014-09-25 14:15:00,38.76,38.76,38.72,38.75,79400.0,32.894,32.894,32.8601,32.8855,79400.0
2014-09-25 14:20:00,38.75,38.76,38.73,38.74,70100.0,32.8855,32.894,32.8686,32.877,70100.0
2014-09-25 14:25:00,38.73,38.79,38.73,38.78,48600.0,32.8686,32.9195,32.8686,32.911,48600.0
2014-09-25 14:30:00,38.77,38.8,38.76,38.8,123200.0,32.9025,32.928,32.894,32.928,123200.0
2014-09-25 14:35:00,38.8,38.83,38.8,38.82,65500.0,32.928,32.9534,32.928,32.9449,65500.0
2014-09-25 14:40:00,38.82,38.83,38.8,38.81,73400.0,32.9449,32.9534,32.928,32.9364,73400.0
2014-09-25 14:45:00,38.81,38.87,38.81,38.86,80600.0,32.9364,32.9874,32.9364,32.9789,80600.0
2014-09-25 14:50:00,38.86,38.87,38.83,38.85,80700.0,32.9789,32.9874,32.9534,32.9704,80700.0
2014-09-25 14:55:00,38.84,38.84,38.81,38.82,89400.0,32.9619,32.9619,32.9364,32.9449,89400.0
2014-09-25 15:00:00,38.82,38.84,38.81,38.83,94800.0,32.9449,32.9619,32.9364,32.9534,94800.0
2014-09-25 15:05:00,38.83,38.84,38.82,38.82,82200.0,32.9534,32.9619,32.9449,32.9449,82200.0
2014-09-25 15:10:00,38.82,38.84,38.81,38.84,154300.0,32.9449,32.9619,32.9364,32.9619,154300.0
2014-09-25 15:15:00,38.84,38.88,38.84,38.84,316600.0,32.9619,32.9959,32.9619,32.9619,316600.0
2014-09-25 15:20:00,38.85,38.85,38.81,38.82,140500.0,32.9704,32.9704,32.9364,32.9449,140500.0
2014-09-25 15:25:00,38.83,38.83,38.8,38.81,160900.0,32.9534,32.9534,32.928,32.9364,160900.0
2014-09-25 15:30:00,38.81,38.82,38.79,38.82,238500.0,32.9364,32.9449,32.9195,32.9449,238500.0
2014-09-25 15:35:00,38.82,38.86,38.8,38.86,288600.0,32.9449,32.9789,32.928,32.9789,288600.0
2014-09-25 15:40:00,38.87,38.89,38.84,38.88,277900.0,32.9874,33.0043,32.9619,32.9959,277900.0
2014-09-25 15:45:00,38.89,38.9,38.86,38.89,326400.0,33.0043,33.0128,32.9789,33.0043,326400.0
2014-09-25 15:50:00,38.89,38.89,38.86,38.86,406800.0,33.0043,33.0043,32.9789,32.9789,406800.0
2014-09-25 15:55:00,38.86,38.87,38.77,38.77,886900.0,32.9789,32.9874,32.9025,32.9025,886900.0
2014-09-26 09:30:00,38.77,38.83,38.66,38.67,261000.0,32.9025,32.9534,32.8091,32.8176,261000.0
2014-09-26 09:35:00,38.67,38.71,38.62,38.68,143600.0,32.8176,32.8516,32.7752,32.8261,143600.0
2014-09-26 09:40:00,38.68,38.72,38.62,38.64,183600.0,32.8261,32.8601,32.7752,32.7922,183600.0
2014-09-26 09:45:00,38.64,38.7,38.52,38.54,250200.0,32.7922,32.8431,32.6903,32.7073,250200.0
2014-09-26 09:50:00,38.53,38.66,38.53,38.66,174500.0,32.6988,32.8091,32.6988,32.8091,174500.0
2014-09-26 09:55:00,38.65,38.68,38.56,38.68,189700.0,32.8007,32.8261,32.7243,32.8261,189700.0
2014-09-26 10:00:00,38.68,38.76,38.65,38.73,176300.0,32.8261,32.894,32.8007,32.8686,176300.0
2014-09-26 10:05:00,38.74,38.75,38.69,38.72,126100.0,32.877,32.8855,32.8346,32.8601,126100.0
2014-09-26 10:10:00,38.72,38.73,38.64,38.65,71100.0,32.8601,32.8686,32.7922,32.8007,71100.0
2014-09-26 10:15:00,38.65,38.69,38.62,38.62,158900.0,32.8007,32.8346,32.7752,32.7752,158900.0
2014-09-26 10:20:00,38.63,38.64,38.61,38.62,99400.0,32.7837,32.7922,32.7667,32.7752,99400.0
2014-09-26 10:25:00,38.62,38.65,38.58,38.58,131600.0,32.7752,32.8007,32.7413,32.7413,131600.0
2014-09-26 10:30:00,38.58,38.64,38.55,38.64,159200.0,32.7413,32.7922,32.7158,32.7922,159200.0
2014-09-26 10:35:00,38.64,38.64,38.59,38.6,145900.0,32.7922,32.7922,32.7497,32.7582,145900.0
2014-09-26 10:40:00,38.59,38.61,38.58,38.61,76100.0,32.7497,32.7667,32.7413,32.7667,76100.0
2014-09-26 10:45:00,38.61,38.61,38.55,38.6,130000.0,32.7667,32.7667,32.7158,32.7582,130000.0
2014-09-26 10:50:00,38.6,38.62,38.58,38.6,102400.0,32.7582,32.7752,32.7413,32.7582,102400.0
2014-09-26 10:55:00,38.59,38.62,38.59,38.61,120800.0,32.7497,32.7752,32.7497,32.7667,120800.0
2014-09-26 11:00:00,38.61,38.66,38.59,38.64,108400.0,32.7667,32.8091,32.7497,32.7922,108400.0
2014-09-26 11:05:00,38.64,38.66,38.63,38.65,390000.0,32.7922,32.8091,32.7837,32.8007,390000.0
2014-09-26 11:10:00,38.65,38.66,38.62,38.64,135400.0,32.8007,32.8091,32.7752,32.7922,135400.0
2014-09-26 11:15:00,38.64,38.65,38.62,38.63,49700.0,32.7922,32.8007,32.7752,32.7837,49700.0
2014-09-26 11:20:00,38.63,38.65,38.6,38.65,136400.0,32.7837,32.8007,32.7582,32.8007,136400.0
2014-09-26 11:25:00,38.65,38.66,38.6,38.6,114200.0,32.8007,32.8091,32.7582,32.7582,114200.0
2014-09-26 11:30:00,38.61,38.62,38.6,38.62,85900.0,32.7667,32.7752,32.7582,32.7752,85900.0
2014-09-26 11:35:00,38.62,38.63,38.58,38.59,156500.0,32.7752,32.7837,32.7413,32.7497,156500.0
2014-09-26 11:40:00,38.58,38.61,38.58,38.61,83200.0,32.7413,32.7667,32.7413,32.7667,83200.0
2014-09-26 11:45:00,38.6,38.61,38.58,38.6,111400.0,32.7582,32.7667,32.7413,32.7582,111400.0
2014-09-26 11:50:00,38.6,38.61,38.58,38.59,101700.0,32.7582,32.7667,32.7413,32.7497,101700.0
2014-09-26 11:55:00,38.58,38.59,38.56,38.59,176900.0,32.7413,32.7497,32.7243,32.7497,176900.0
2014-09-26 12:00:00,38.58,38.6,38.57,38.58,206500.0,32.7413,32.7582,32.7328,32.7413,206500.0
2014-09-26 12:05:00,38.58,38.58,38.55,38.57,97800.0,32.7413,32.7413,32.7158,32.7328,97800.0
2014-09-26 12:10:00,38.56,38.62,38.56,38.61,77900.0,32.7243,32.7752,32.7243,32.7667,77900.0
2014-09-26 12:15:00,38.62,38.67,38.6,38.65,213300.0,32.7752,32.8176,32.7582,32.8007,213300.0
2014-09-26 12:20:00,38.66,38.66,38.6,38.62,414000.0,32.8091,32.8091,32.7582,32.7752,414000.0
2014-09-26 12:25:00,38.62,38.64,38.61,38.64,26500.0,32.7752,32.7922,32.7667,32.7922,26500.0
2014-09-26 12:30:00,38.63,38.65,38.61,38.61,80100.0,32.7837,32.8007,32.7667,32.7667,80100.0
2014-09-26 12:35:00,38.61,38.62,38.6,38.61,54800.0,32.7667,32.7752,32.7582,32.7667,54800.0
2014-09-26 12:40:00,38.61,38.62,38.57,38.59,129400.0,32.7667,32.7752,32.7328,32.7497,129400.0
2014-09-26 12:45:00,38.59,38.63,38.59,38.61,52600.0,32.7497,32.7837,32.7497,32.7667,52600.0
2014-09-26 12:50:00,38.62,38.63,38.61,38.62,60400.0,32.7752,32.7837,32.7667,32.7752,60400.0
2014-09-26 12:55:00,38.63,38.63,38.6,38.61,61200.0,32.7837,32.7837,32.7582,32.7667,61200.0
2014-09-26 13:00:00,38.62,38.62,38.59,38.6,323800.0,32.7752,32.7752,32.7497,32.7582,323800.0
2014-09-26 13:05:00,38.59,38.6,38.58,38.6,512100.0,32.7497,32.7582,32.7413,32.7582,512100.0
2014-09-26 13:10:00,38.6,38.64,38.6,38.6,104400.0,32.7582,32.7922,32.7582,32.7582,104400.0
2014-09-26 13:15:00,38.61,38.64,38.6,38.61,75200.0,32.7667,32.7922,32.7582,32.7667,75200.0
2014-09-26 13:20:00,38.62,38.64,38.61,38.63,66100.0,32.7752,32.7922,32.7667,32.7837,66100.0
2014-09-26 13:25:00,38.62,38.65,38.62,38.65,112600.0,32.7752,32.8007,32.7752,32.8007,112600.0
2014-09-26 13:30:00,38.65,38.65,38.63,38.64,68600.0,32.8007,32.8007,32.7837,32.7922,68600.0
2014-09-26 13:35:00,38.64,38.65,38.63,38.64,51100.0,32.7922,32.8007,32.7837,32.7922,51100.0
2014-09-26 13:40:00,38.65,38.65,38.64,38.65,23700.0,32.8007,32.8007,32.7922,32.8007,23700.0
2014-09-26 13:45:00,38.64,38.65,38.63,38.64,148600.0,32.7922,32.8007,32.7837,32.7922,148600.0
2014-09-26 13:50:00,38.63,38.67,38.63,38.66,98100.0,32.7837,32.8176,32.7837,32.8091,98100.0
2014-09-26 13:55:00,38.66,38.68,38.64,38.65,171800.0,32.8091,32.8261,32.7922,32.8007,171800.0
2014-09-26 14:00:00,38.64,38.66,38.63,38.64,388100.0,32.7922,32.8091,32.7837,32.7922,388100.0
2014-09-26 14:05:00,38.64,38.69,38.63,38.69,443700.0,32.7922,32.8346,32.7837,32.8346,443700.0
2014-09-26 14:10:00,38.69,38.7,38.68,38.7,192900.0,32.8346,32.8431,32.8261,32.8431,192900.0
2014-09-26 14:15:00,38.7,38.78,38.69,38.77,219000.0,32.8431,32.911,32.8346,32.9025,219000.0
2014-09-26 14:20:00,38.78,38.79,38.73,38.73,187000.0,32.911,32.9195,32.8686,32.8686,187000.0
2014-09-26 14:25:00,38.73,38.76,38.73,38.74,197100.0,32.8686,32.894,32.8686,32.877,197100.0
2014-09-26 14:30:00,38.73,38.79,38.73,38.78,110000.0,32.8686,32.9195,32.8686,32.911,110000.0
2014-09-26 14:35:00,38.79,38.86,38.78,38.84,182500.0,32.9195,32.9789,32.911,32.9619,182500.0
2014-09-26 14:40:00,38.85,38.86,38.83,38.86,195900.0,32.9704,32.9789,32.9534,32.9789,195900.0
2014-09-26 14:45:00,38.86,38.91,38.83,38.9,252100.0,32.9789,33.0213,32.9534,33.0128,252100.0
2014-09-26 14:50:00,38.9,38.91,38.89,38.9,187800.0,33.0128,33.0213,33.0043,33.0128,187800.0
2014-09-26 14:55:00,38.91,38.91,38.87,38.9,251100.0,33.0213,33.0213,32.9874,33.0128,251100.0
2014-09-26 15:00:00,38.89,38.9,38.88,38.9,131300.0,33.0043,33.0128,32.9959,33.0128,131300.0
2014-09-26 15:05:00,38.9,38.92,38.89,38.91,108900.0,33.0128,33.0298,33.0043,33.0213,108900.0
2014-09-26 15:10:00,38.91,38.92,38.89,38.9,149900.0,33.0213,33.0298,33.0043,33.0128,149900.0
2014-09-26 15:15:00,38.9,38.91,38.87,38.88,184700.0,33.0128,33.0213,32.9874,32.9959,184700.0
2014-09-26 15:20:00,38.88,38.92,38.87,38.92,199200.0,32.9959,33.0298,32.9874,33.0298,199200.0
2014-09-26 15:25:00,38.91,38.92,38.9,38.91,139300.0,33.0213,33.0298,33.0128,33.0213,139300.0
2014-09-26 15:30:00,38.92,38.94,38.86,38.89,211900.0,33.0298,33.0468,32.9789,33.0043,211900.0
2014-09-26 15:35:00,38.88,38.91,38.88,38.91,115400.0,32.9959,33.0213,32.9959,33.0213,115400.0
2014-09-26 15:40:00,38.91,38.92,38.88,38.92,315300.0,33.0213,33.0298,32.9959,33.0298,315300.0
2014-09-26 15:45:00,38.91,38.93,38.84,38.84,417200.0,33.0213,33.0383,32.9619,32.9619,417200.0
2014-09-26 15:50:00,38.84,38.9,38.84,38.87,485800.0,32.9619,33.0128,32.9619,32.9874,485800.0
2014-09-26 15:55:00,38.88,39.01,38.87,38.94,1430900.0,32.9959,33.1062,32.9874,33.0468,1430900.0
2014-09-29 09:30:00,38.57,38.58,38.45,38.49,440000.0,32.7328,32.7413,32.6309,32.6649,440000.0
2014-09-29 09:35:00,38.49,38.54,38.48,38.52,139000.0,32.6649,32.7073,32.6564,32.6903,139000.0
2014-09-29 09:40:00,38.52,38.58,38.5,38.58,139500.0,32.6903,32.7413,32.6734,32.7413,139500.0
2014-09-29 09:45:00,38.57,38.59,38.53,38.55,144000.0,32.7328,32.7497,32.6988,32.7158,144000.0
2014-09-29 09:50:00,38.56,38.58,38.43,38.44,275600.0,32.7243,32.7413,32.614,32.6224,275600.0
2014-09-29 09:55:00,38.45,38.55,38.44,38.54,207100.0,32.6309,32.7158,32.6224,32.7073,207100.0
2014-09-29 10:00:00,38.54,38.58,38.51,38.58,156500.0,32.7073,32.7413,32.6818,32.7413,156500.0
2014-09-29 10:05:00,38.58,38.58,38.54,38.55,75700.0,32.7413,32.7413,32.7073,32.7158,75700.0
2014-09-29 10:10:00,38.54,38.56,38.52,38.54,123300.0,32.7073,32.7243,32.6903,32.7073,123300.0
2014-09-29 10:15:00,38.54,38.59,38.53,38.59,188700.0,32.7073,32.7497,32.6988,32.7497,188700.0
2014-09-29 10:20:00,38.59,38.63,38.58,38.6,174800.0,32.7497,32.7837,32.7413,32.7582,174800.0
2014-09-29 10:25:00,38.6,38.61,38.57,38.58,99100.0,32.7582,32.7667,32.7328,32.7413,99100.0
2014-09-29 10:30:00,38.57,38.62,38.55,38.61,109200.0,32.7328,32.7752,32.7158,32.7667,109200.0
2014-09-29 10:35:00,38.61,38.61,38.53,38.53,166900.0,32.7667,32.7667,32.6988,32.6988,166900.0
2014-09-29 10:40:00,38.53,38.58,38.53,38.53,438900.0,32.6988,32.7413,32.6988,32.6988,438900.0
2014-09-29 10:45:00,38.54,38.55,38.52,38.54,168200.0,32.7073,32.7158,32.6903,32.7073,168200.0
2014-09-29 10:50:00,38.54,38.55,38.53,38.53,136500.0,32.7073,32.7158,32.6988,32.6988,136500.0
2014-09-29 10:55:00,38.54,38.54,38.51,38.52,134300.0,32.7073,32.7073,32.6818,32.6903,134300.0
2014-09-29 11:00:00,38.52,38.54,38.5,38.54,134000.0,32.6903,32.7073,32.6734,32.7073,134000.0
2014-09-29 11:05:00,38.54,38.55,38.49,38.5,233500.0,32.7073,32.7158,32.6649,32.6734,233500.0
2014-09-29 11:10:00,38.49,38.55,38.49,38.54,316000.0,32.6649,32.7158,32.6649,32.7073,316000.0
2014-09-29 11:15:00,38.55,38.56,38.52,38.54,347400.0,32.7158,32.7243,32.6903,32.7073,347400.0
2014-09-29 11:20:00,38.55,38.56,38.53,38.54,229700.0,32.7158,32.7243,32.6988,32.7073,229700.0
2014-09-29 11:25:00,38.54,38.55,38.53,38.53,151200.0,32.7073,32.7158,32.6988,32.6988,151200.0
2014-09-29 11:30:00,38.54,38.55,38.51,38.53,156800.0,32.7073,32.7158,32.6818,32.6988,156800.0
2014-09-29 11:35:00,38.52,38.53,38.49,38.5,152100.0,32.6903,32.6988,32.6649,32.6734,152100.0
2014-09-29 11:40:00,38.5,38.51,38.48,38.5,112800.0,32.6734,32.6818,32.6564,32.6734,112800.0
2014-09-29 11:45:00,38.51,38.52,38.49,38.51,129200.0,32.6818,32.6903,32.6649,32.6818,129200.0
2014-09-29 11:50:00,38.51,38.51,38.49,38.49,117000.0,32.6818,32.6818,32.6649,32.6649,117000.0
2014-09-29 11:55:00,38.49,38.5,38.47,38.49,186000.0,32.6649,32.6734,32.6479,32.6649,186000.0
2014-09-29 12:00:00,38.5,38.5,38.46,38.46,111000.0,32.6734,32.6734,32.6394,32.6394,111000.0
2014-09-29 12:05:00,38.47,38.47,38.43,38.46,215600.0,32.6479,32.6479,32.614,32.6394,215600.0
2014-09-29 12:10:00,38.46,38.47,38.44,38.46,238100.0,32.6394,32.6479,32.6224,32.6394,238100.0
2014-09-29 12:15:00,38.46,38.5,38.46,38.5,197600.0,32.6394,32.6734,32.6394,32.6734,197600.0
2014-09-29 12:20:00,38.5,38.5,38.43,38.44,146700.0,32.6734,32.6734,32.614,32.6224,146700.0
2014-09-29 12:25:00,38.44,38.45,38.43,38.45,106700.0,32.6224,32.6309,32.614,32.6309,106700.0
2014-09-29 12:30:00,38.44,38.45,38.43,38.44,94500.0,32.6224,32.6309,32.614,32.6224,94500.0
2014-09-29 12:35:00,38.44,38.44,38.4,38.42,202600.0,32.6224,32.6224,32.5885,32.6055,202600.0
2014-09-29 12:40:00,38.43,38.45,38.42,38.45,78100.0,32.614,32.6309,32.6055,32.6309,78100.0
2014-09-29 12:45:00,38.44,38.45,38.4,38.43,154200.0,32.6224,32.6309,32.5885,32.614,154200.0
2014-09-29 12:50:00,38.42,38.48,38.41,38.47,40800.0,32.6055,32.6564,32.597,32.6479,40800.0
2014-09-29 12:55:00,38.47,38.48,38.45,38.47,105500.0,32.6479,32.6564,32.6309,32.6479,105500.0
2014-09-29 13:00:00,38.47,38.5,38.46,38.46,95000.0,32.6479,32.6734,32.6394,32.6394,95000.0
2014-09-29 13:05:00,38.46,38.47,38.42,38.44,140000.0,32.6394,32.6479,32.6055,32.6224,140000.0
2014-09-29 13:10:00,38.44,38.44,38.43,38.43,35800.0,32.6224,32.6224,32.614,32.614,35800.0
2014-09-29 13:15:00,38.43,38.44,38.41,38.41,166200.0,32.614,32.6224,32.597,32.597,166200.0
2014-09-29 13:20:00,38.41,38.43,38.41,38.43,103500.0,32.597,32.614,32.597,32.614,103500.0
2014-09-29 13:25:00,38.43,38.45,38.42,38.45,68300.0,32.614,32.6309,32.6055,32.6309,68300.0
2014-09-29 13:30:00,38.45,38.45,38.43,38.43,128000.0,32.6309,32.6309,32.614,32.614,128000.0
2014-09-29 13:35:00,38.44,38.44,38.4,38.42,152800.0,32.6224,32.6224,32.5885,32.6055,152800.0
2014-09-29 13:40:00,38.41,38.42,38.4,38.41,97700.0,32.597,32.6055,32.5885,32.597,97700.0
2014-09-29 13:45:00,38.41,38.42,38.4,38.41,132000.0,32.597,32.6055,32.5885,32.597,132000.0
2014-09-29 13:50:00,38.41,38.42,38.36,38.36,263700.0,32.597,32.6055,32.5545,32.5545,263700.0
2014-09-29 13:55:00,38.36,38.37,38.35,38.37,152800.0,32.5545,32.563,32.5461,32.563,152800.0
2014-09-29 14:00:00,38.37,38.42,38.36,38.41,128100.0,32.563,32.6055,32.5545,32.597,128100.0
2014-09-29 14:05:00,38.41,38.41,38.35,38.37,138700.0,32.597,32.597,32.5461,32.563,138700.0
2014-09-29 14:10:00,38.36,38.4,38.35,38.35,144100.0,32.5545,32.5885,32.5461,32.5461,144100.0
2014-09-29 14:15:00,38.35,38.36,38.31,38.35,652400.0,32.5461,32.5545,32.5121,32.5461,652400.0
2014-09-29 14:20:00,38.35,38.36,38.3,38.3,112500.0,32.5461,32.5545,32.5036,32.5036,112500.0
2014-09-29 14:25:00,38.3,38.36,38.27,38.34,307300.0,32.5036,32.5545,32.4782,32.5376,307300.0
2014-09-29 14:30:00,38.34,38.43,38.34,38.42,181900.0,32.5376,32.614,32.5376,32.6055,181900.0
2014-09-29 14:35:00,38.42,38.43,38.41,38.41,75100.0,32.6055,32.614,32.597,32.597,75100.0
2014-09-29 14:40:00,38.41,38.42,38.36,38.4,138100.0,32.597,32.6055,32.5545,32.5885,138100.0
2014-09-29 14:45:00,38.4,38.44,38.39,38.43,126400.0,32.5885,32.6224,32.58,32.614,126400.0
2014-09-29 14:50:00,38.42,38.43,38.38,38.4,142900.0,32.6055,32.614,32.5715,32.5885,142900.0
2014-09-29 14:55:00,38.4,38.46,38.37,38.46,190300.0,32.5885,32.6394,32.563,32.6394,190300.0
2014-09-29 15:00:00,38.45,38.48,38.45,38.46,330000.0,32.6309,32.6564,32.6309,32.6394,330000.0
2014-09-29 15:05:00,38.47,38.51,38.46,38.48,201300.0,32.6479,32.6818,32.6394,32.6564,201300.0
2014-09-29 15:10:00,38.48,38.52,38.47,38.52,326100.0,32.6564,32.6903,32.6479,32.6903,326100.0
2014-09-29 15:15:00,38.52,38.53,38.48,38.5,299500.0,32.6903,32.6988,32.6564,32.6734,299500.0
2014-09-29 15:20:00,38.5,38.52,38.49,38.52,247200.0,32.6734,32.6903,32.6649,32.6903,247200.0
2014-09-29 15:25:00,38.52,38.54,38.51,38.52,178000.0,32.6903,32.7073,32.6818,32.6903,178000.0
2014-09-29 15:30:00,38.53,38.54,38.49,38.52,207200.0,32.6988,32.7073,32.6649,32.6903,207200.0
2014-09-29 15:35:00,38.52,38.54,38.5,38.52,253200.0,32.6903,32.7073,32.6734,32.6903,253200.0
2014-09-29 15:40:00,38.52,38.52,38.45,38.48,270300.0,32.6903,32.6903,32.6309,32.6564,270300.0
2014-09-29 15:45:00,38.48,38.51,38.48,38.49,354400.0,32.6564,32.6818,32.6564,32.6649,354400.0
2014-09-29 15:50:00,38.49,38.5,38.45,38.45,375300.0,32.6649,32.6734,32.6309,32.6309,375300.0
2014-09-29 15:55:00,38.45,38.47,38.41,38.44,949200.0,32.6309,32.6479,32.597,32.6224,949200.0
2014-09-30 09:30:00,38.46,38.48,38.32,38.39,439400.0,32.6394,32.6564,32.5206,32.58,439400.0
2014-09-30 09:35:00,38.37,38.57,38.37,38.57,212400.0,32.563,32.7328,32.563,32.7328,212400.0
2014-09-30 09:40:00,38.56,38.57,38.49,38.5,347900.0,32.7243,32.7328,32.6649,32.6734,347900.0
2014-09-30 09:45:00,38.49,38.54,38.42,38.42,164400.0,32.6649,32.7073,32.6055,32.6055,164400.0
2014-09-30 09:50:00,38.43,38.47,38.37,38.45,181600.0,32.614,32.6479,32.563,32.6309,181600.0
2014-09-30 09:55:00,38.45,38.46,38.39,38.4,116800.0,32.6309,32.6394,32.58,32.5885,116800.0
2014-09-30 10:00:00,38.4,38.4,38.27,38.28,437200.0,32.5885,32.5885,32.4782,32.4867,437200.0
2014-09-30 10:05:00,38.28,38.32,38.27,38.29,292800.0,32.4867,32.5206,32.4782,32.4951,292800.0
2014-09-30 10:10:00,38.29,38.31,38.29,38.3,147400.0,32.4951,32.5121,32.4951,32.5036,147400.0
2014-09-30 10:15:00,38.3,38.37,38.3,38.34,202000.0,32.5036,32.563,32.5036,32.5376,202000.0
2014-09-30 10:20:00,38.34,38.37,38.32,38.34,112500.0,32.5376,32.563,32.5206,32.5376,112500.0
2014-09-30 10:25:00,38.34,38.39,38.34,38.36,165200.0,32.5376,32.58,32.5376,32.5545,165200.0
2014-09-30 10:30:00,38.35,38.41,38.35,38.4,95100.0,32.5461,32.597,32.5461,32.5885,95100.0
2014-09-30 10:35:00,38.4,38.44,38.38,38.44,96100.0,32.5885,32.6224,32.5715,32.6224,96100.0
2014-09-30 10:40:00,38.44,38.46,38.41,38.45,97000.0,32.6224,32.6394,32.597,32.6309,97000.0
2014-09-30 10:45:00,38.44,38.49,38.44,38.45,100400.0,32.6224,32.6649,32.6224,32.6309,100400.0
2014-09-30 10:50:00,38.45,38.45,38.44,38.44,30300.0,32.6309,32.6309,32.6224,32.6224,30300.0
2014-09-30 10:55:00,38.45,38.5,38.43,38.44,323500.0,32.6309,32.6734,32.614,32.6224,323500.0
2014-09-30 11:00:00,38.44,38.45,38.4,38.41,194200.0,32.6224,32.6309,32.5885,32.597,194200.0
2014-09-30 11:05:00,38.41,38.45,38.41,38.44,214200.0,32.597,32.6309,32.597,32.6224,214200.0
2014-09-30 11:10:00,38.45,38.45,38.4,38.41,166500.0,32.6309,32.6309,32.5885,32.597,166500.0
2014-09-30 11:15:00,38.41,38.43,38.38,38.39,170500.0,32.597,32.614,32.5715,32.58,170500.0
2014-09-30 11:20:00,38.39,38.43,38.38,38.43,348400.0,32.58,32.614,32.5715,32.614,348400.0
2014-09-30 11:25:00,38.42,38.45,38.41,38.43,149400.0,32.6055,32.6309,32.597,32.614,149400.0
2014-09-30 11:30:00,38.44,38.49,38.43,38.45,190000.0,32.6224,32.6649,32.614,32.6309,190000.0
2014-09-30 11:35:00,38.45,38.49,38.44,38.46,179800.0,32.6309,32.6649,32.6224,32.6394,179800.0
2014-09-30 11:40:00,38.46,38.48,38.43,38.45,167300.0,32.6394,32.6564,32.614,32.6309,167300.0
2014-09-30 11:45:00,38.45,38.47,38.42,38.42,178300.0,32.6309,32.6479,32.6055,32.6055,178300.0
2014-09-30 11:50:00,38.42,38.43,38.41,38.42,96800.0,32.6055,32.614,32.597,32.6055,96800.0
2014-09-30 11:55:00,38.41,38.46,38.4,38.46,180800.0,32.597,32.6394,32.5885,32.6394,180800.0
2014-09-30 12:00:00,38.45,38.46,38.41,38.45,116700.0,32.6309,32.6394,32.597,32.6309,116700.0
2014-09-30 12:05:00,38.45,38.46,38.43,38.44,66500.0,32.6309,32.6394,32.614,32.6224,66500.0
2014-09-30 12:10:00,38.45,38.46,38.42,38.45,123700.0,32.6309,32.6394,32.6055,32.6309,123700.0
2014-09-30 12:15:00,38.45,38.46,38.42,38.45,180100.0,32.6309,32.6394,32.6055,32.6309,180100.0
2014-09-30 12:20:00,38.44,38.45,38.38,38.39,255100.0,32.6224,32.6309,32.5715,32.58,255100.0
2014-09-30 12:25:00,38.39,38.4,38.35,38.36,99300.0,32.58,32.5885,32.5461,32.5545,99300.0
2014-09-30 12:30:00,38.36,38.38,38.34,38.35,103100.0,32.5545,32.5715,32.5376,32.5461,103100.0
2014-09-30 12:35:00,38.35,38.36,38.28,38.28,115200.0,32.5461,32.5545,32.4867,32.4867,115200.0
2014-09-30 12:40:00,38.28,38.3,38.27,38.3,150800.0,32.4867,32.5036,32.4782,32.5036,150800.0
2014-09-30 12:45:00,38.3,38.34,38.29,38.3,147000.0,32.5036,32.5376,32.4951,32.5036,147000.0
2014-09-30 12:50:00,38.29,38.31,38.28,38.31,139200.0,32.4951,32.5121,32.4867,32.5121,139200.0
2014-09-30 12:55:00,38.3,38.33,38.3,38.3,77400.0,32.5036,32.5291,32.5036,32.5036,77400.0
2014-09-30 13:00:00,38.3,38.31,38.28,38.29,186100.0,32.5036,32.5121,32.4867,32.4951,186100.0
2014-09-30 13:05:00,38.29,38.33,38.28,38.28,191000.0,32.4951,32.5291,32.4867,32.4867,191000.0
2014-09-30 13:10:00,38.28,38.29,38.27,38.28,73500.0,32.4867,32.4951,32.4782,32.4867,73500.0
2014-09-30 13:15:00,38.29,38.31,38.25,38.25,114500.0,32.4951,32.5121,32.4612,32.4612,114500.0
2014-09-30 13:20:00,38.25,38.27,38.22,38.26,145300.0,32.4612,32.4782,32.4357,32.4697,145300.0
2014-09-30 13:25:00,38.26,38.29,38.23,38.23,117700.0,32.4697,32.4951,32.4442,32.4442,117700.0
2014-09-30 13:30:00,38.23,38.24,38.16,38.18,276800.0,32.4442,32.4527,32.3848,32.4018,276800.0
2014-09-30 13:35:00,38.18,38.21,38.16,38.2,148500.0,32.4018,32.4272,32.3848,32.4188,148500.0
2014-09-30 13:40:00,38.2,38.2,38.17,38.18,142100.0,32.4188,32.4188,32.3933,32.4018,142100.0
2014-09-30 13:45:00,38.18,38.19,38.16,38.19,161700.0,32.4018,32.4103,32.3848,32.4103,161700.0
2014-09-30 13:50:00,38.18,38.19,38.15,38.16,211000.0,32.4018,32.4103,32.3763,32.3848,211000.0
2014-09-30 13:55:00,38.17,38.19,38.15,38.17,177900.0,32.3933,32.4103,32.3763,32.3933,177900.0
2014-09-30 14:00:00,38.18,38.21,38.14,38.2,201000.0,32.4018,32.4272,32.3678,32.4188,201000.0
2014-09-30 14:05:00,38.21,38.22,38.16,38.2,230800.0,32.4272,32.4357,32.3848,32.4188,230800.0
2014-09-30 14:10:00,38.21,38.24,38.2,38.22,185700.0,32.4272,32.4527,32.4188,32.4357,185700.0
2014-09-30 14:15:00,38.22,38.24,38.21,38.22,118700.0,32.4357,32.4527,32.4272,32.4357,118700.0
2014-09-30 14:20:00,38.22,38.23,38.16,38.18,209400.0,32.4357,32.4442,32.3848,32.4018,209400.0
2014-09-30 14:25:00,38.17,38.2,38.14,38.19,337800.0,32.3933,32.4188,32.3678,32.4103,337800.0
2014-09-30 14:30:00,38.2,38.24,38.19,38.21,244200.0,32.4188,32.4527,32.4103,32.4272,244200.0
2014-09-30 14:35:00,38.22,38.28,38.21,38.27,237200.0,32.4357,32.4867,32.4272,32.4782,237200.0
2014-09-30 14:40:00,38.27,38.29,38.24,38.29,328700.0,32.4782,32.4951,32.4527,32.4951,328700.0
2014-09-30 14:45:00,38.29,38.38,38.28,38.35,436700.0,32.4951,32.5715,32.4867,32.5461,436700.0
2014-09-30 14:50:00,38.36,38.36,38.31,38.33,134800.0,32.5545,32.5545,32.5121,32.5291,134800.0
2014-09-30 14:55:00,38.33,38.35,38.3,38.32,191500.0,32.5291,32.5461,32.5036,32.5206,191500.0
2014-09-30 15:00:00,38.31,38.32,38.26,38.29,172500.0,32.5121,32.5206,32.4697,32.4951,172500.0
2014-09-30 15:05:00,38.3,38.3,38.26,38.28,187700.0,32.5036,32.5036,32.4697,32.4867,187700.0
2014-09-30 15:10:00,38.27,38.3,38.27,38.29,225400.0,32.4782,32.5036,32.4782,32.4951,225400.0
2014-09-30 15:15:00,38.29,38.33,38.28,38.28,303100.0,32.4951,32.5291,32.4867,32.4867,303100.0
2014-09-30 15:20:00,38.29,38.35,38.28,38.33,280900.0,32.4951,32.5461,32.4867,32.5291,280900.0
2014-09-30 15:25:00,38.34,38.34,38.29,38.32,338000.0,32.5376,32.5376,32.4951,32.5206,338000.0
2014-09-30 15:30:00,38.32,38.39,38.32,38.39,283900.0,32.5206,32.58,32.5206,32.58,283900.0
2014-09-30 15:35:00,38.39,38.44,38.37,38.37,590400.0,32.58,32.6224,32.563,32.563,590400.0
2014-09-30 15:40:00,38.37,38.39,38.34,38.36,654500.0,32.563,32.58,32.5376,32.5545,654500.0
2014-09-30 15:45:00,38.36,38.36,38.28,38.33,487500.0,32.5545,32.5545,32.4867,32.5291,487500.0
2014-09-30 15:50:00,38.34,38.35,38.3,38.34,846700.0,32.5376,32.5461,32.5036,32.5376,846700.0
2014-09-30 15:55:00,38.35,38.35,38.29,38.3,1298400.0,32.5461,32.5461,32.4951,32.5036,1298400.0
2014-10-01 09:30:00,38.32,38.41,38.28,38.39,556900.0,32.5206,32.597,32.4867,32.58,556900.0
2014-10-01 09:35:00,38.4,38.4,38.19,38.2,348000.0,32.5885,32.5885,32.4103,32.4188,348000.0
2014-10-01 09:40:00,38.19,38.25,38.15,38.18,245700.0,32.4103,32.4612,32.3763,32.4018,245700.0
2014-10-01 09:45:00,38.18,38.19,38.1,38.12,262200.0,32.4018,32.4103,32.3339,32.3509,262200.0
2014-10-01 09:50:00,38.12,38.13,38.08,38.12,233600.0,32.3509,32.3594,32.3169,32.3509,233600.0
2014-10-01 09:55:00,38.13,38.17,38.1,38.13,179300.0,32.3594,32.3933,32.3339,32.3594,179300.0
2014-10-01 10:00:00,38.12,38.19,38.03,38.04,347500.0,32.3509,32.4103,32.2745,32.283,347500.0
2014-10-01 10:05:00,38.04,38.11,38.02,38.08,285600.0,32.283,32.3424,32.266,32.3169,285600.0
2014-10-01 10:10:00,38.08,38.13,38.06,38.09,189500.0,32.3169,32.3594,32.3,32.3254,189500.0
2014-10-01 10:15:00,38.1,38.2,38.09,38.18,235300.0,32.3339,32.4188,32.3254,32.4018,235300.0
2014-10-01 10:20:00,38.19,38.23,38.16,38.16,186600.0,32.4103,32.4442,32.3848,32.3848,186600.0
2014-10-01 10:25:00,38.16,38.2,38.15,38.19,243200.0,32.3848,32.4188,32.3763,32.4103,243200.0
2014-10-01 10:30:00,38.19,38.19,38.11,38.12,186800.0,32.4103,32.4103,32.3424,32.3509,186800.0
2014-10-01 10:35:00,38.12,38.12,38.06,38.09,197500.0,32.3509,32.3509,32.3,32.3254,197500.0
2014-10-01 10:40:00,38.08,38.12,38.08,38.09,96800.0,32.3169,32.3509,32.3169,32.3254,96800.0
2014-10-01 10:45:00,38.09,38.13,38.07,38.12,189300.0,32.3254,32.3594,32.3084,32.3509,189300.0
2014-10-01 10:50:00,38.12,38.13,38.09,38.09,84600.0,32.3509,32.3594,32.3254,32.3254,84600.0
2014-10-01 10:55:00,38.09,38.13,38.09,38.1,192900.0,32.3254,32.3594,32.3254,32.3339,192900.0
2014-10-01 11:00:00,38.11,38.12,38.09,38.1,185800.0,32.3424,32.3509,32.3254,32.3339,185800.0
2014-10-01 11:05:00,38.11,38.15,38.1,38.13,158000.0,32.3424,32.3763,32.3339,32.3594,158000.0
2014-10-01 11:10:00,38.14,38.16,38.1,38.12,232600.0,32.3678,32.3848,32.3339,32.3509,232600.0
2014-10-01 11:15:00,38.11,38.16,38.1,38.16,140900.0,32.3424,32.3848,32.3339,32.3848,140900.0
2014-10-01 11:20:00,38.16,38.17,38.12,38.12,108400.0,32.3848,32.3933,32.3509,32.3509,108400.0
2014-10-01 11:25:00,38.13,38.13,38.07,38.08,181600.0,32.3594,32.3594,32.3084,32.3169,181600.0
2014-10-01 11:30:00,38.08,38.09,38.02,38.04,153200.0,32.3169,32.3254,32.266,32.283,153200.0
2014-10-01 11:35:00,38.04,38.06,38.03,38.05,90800.0,32.283,32.3,32.2745,32.2915,90800.0
2014-10-01 11:40:00,38.04,38.06,38.02,38.05,156100.0,32.283,32.3,32.266,32.2915,156100.0
2014-10-01 11:45:00,38.05,38.06,37.95,37.95,258300.0,32.2915,32.3,32.2066,32.2066,258300.0
2014-10-01 11:50:00,37.95,38.0,37.95,38.0,89000.0,32.2066,32.249,32.2066,32.249,89000.0
2014-10-01 11:55:00,38.0,38.02,37.99,38.0,96600.0,32.249,32.266,32.2405,32.249,96600.0
2014-10-01 12:00:00,38.0,38.01,37.98,38.0,136000.0,32.249,32.2575,32.2321,32.249,136000.0
2014-10-01 12:05:00,38.01,38.04,38.0,38.04,116600.0,32.2575,32.283,32.249,32.283,116600.0
2014-10-01 12:10:00,38.04,38.04,37.99,38.01,114600.0,32.283,32.283,32.2405,32.2575,114600.0
2014-10-01 12:15:00,38.01,38.01,37.98,37.98,78200.0,32.2575,32.2575,32.2321,32.2321,78200.0
2014-10-01 12:20:00,37.98,37.99,37.97,37.98,79000.0,32.2321,32.2405,32.2236,32.2321,79000.0
2014-10-01 12:25:00,37.98,38.03,37.96,38.03,153700.0,32.2321,32.2745,32.2151,32.2745,153700.0
2014-10-01 12:30:00,38.02,38.03,37.98,38.0,114300.0,32.266,32.2745,32.2321,32.249,114300.0
2014-10-01 12:35:00,38.0,38.02,37.96,38.01,269300.0,32.249,32.266,32.2151,32.2575,269300.0
2014-10-01 12:40:00,38.0,38.03,37.98,38.02,78200.0,32.249,32.2745,32.2321,32.266,78200.0
2014-10-01 12:45:00,38.03,38.03,37.96,37.96,109400.0,32.2745,32.2745,32.2151,32.2151,109400.0
2014-10-01 12:50:00,37.97,38.02,37.96,38.0,108800.0,32.2236,32.266,32.2151,32.249,108800.0
2014-10-01 12:55:00,38.0,38.02,37.98,38.0,96500.0,32.249,32.266,32.2321,32.249,96500.0
2014-10-01 13:00:00,38.0,38.02,37.97,38.01,177900.0,32.249,32.266,32.2236,32.2575,177900.0
2014-10-01 13:05:00,38.01,38.01,37.95,37.96,222700.0,32.2575,32.2575,32.2066,32.2151,222700.0
2014-10-01 13:10:00,37.96,38.01,37.96,37.98,117400.0,32.2151,32.2575,32.2151,32.2321,117400.0
2014-10-01 13:15:00,37.98,38.02,37.97,38.02,179500.0,32.2321,32.266,32.2236,32.266,179500.0
2014-10-01 13:20:00,38.03,38.04,38.0,38.02,145200.0,32.2745,32.283,32.249,32.266,145200.0
2014-10-01 13:25:00,38.03,38.06,38.02,38.06,122400.0,32.2745,32.3,32.266,32.3,122400.0
2014-10-01 13:30:00,38.06,38.07,38.0,38.02,139200.0,32.3,32.3084,32.249,32.266,139200.0
2014-10-01 13:35:00,38.02,38.03,37.99,38.01,120300.0,32.266,32.2745,32.2405,32.2575,120300.0
2014-10-01 13:40:00,38.0,38.02,37.99,38.01,118100.0,32.249,32.266,32.2405,32.2575,118100.0
2014-10-01 13:45:00,38.01,38.04,37.99,38.03,163100.0,32.2575,32.283,32.2405,32.2745,163100.0
2014-10-01 13:50:00,38.03,38.04,38.02,38.02,94200.0,32.2745,32.283,32.266,32.266,94200.0
2014-10-01 13:55:00,38.02,38.03,37.97,37.99,89100.0,32.266,32.2745,32.2236,32.2405,89100.0
2014-10-01 14:00:00,38.0,38.03,37.97,38.01,68800.0,32.249,32.2745,32.2236,32.2575,68800.0
2014-10-01 14:05:00,38.0,38.05,38.0,38.04,118100.0,32.249,32.2915,32.249,32.283,118100.0
2014-10-01 14:10:00,38.04,38.05,38.0,38.0,80300.0,32.283,32.2915,32.249,32.249,80300.0
2014-10-01 14:15:00,38.01,38.04,37.99,38.03,107900.0,32.2575,32.283,32.2405,32.2745,107900.0
2014-10-01 14:20:00,38.04,38.04,37.98,38.04,164600.0,32.283,32.283,32.2321,32.283,164600.0
2014-10-01 14:25:00,38.04,38.06,38.0,38.01,145700.0,32.283,32.3,32.249,32.2575,145700.0
2014-10-01 14:30:00,38.02,38.02,37.99,38.0,192800.0,32.266,32.266,32.2405,32.249,192800.0
2014-10-01 14:35:00,38.0,38.02,38.0,38.02,78200.0,32.249,32.266,32.249,32.266,78200.0
2014-10-01 14:40:00,38.02,38.03,38.0,38.02,207400.0,32.266,32.2745,32.249,32.266,207400.0
2014-10-01 14:45:00,38.02,38.02,38.01,38.02,87800.0,32.266,32.266,32.2575,32.266,87800.0
2014-10-01 14:50:00,38.02,38.03,38.0,38.02,362600.0,32.266,32.2745,32.249,32.266,362600.0
2014-10-01 14:55:00,38.03,38.06,38.02,38.05,471900.0,32.2745,32.3,32.266,32.2915,471900.0
2014-10-01 15:00:00,38.05,38.09,38.05,38.05,260300.0,32.2915,32.3254,32.2915,32.2915,260300.0
2014-10-01 15:05:00,38.05,38.08,38.02,38.02,300300.0,32.2915,32.3169,32.266,32.266,300300.0
2014-10-01 15:10:00,38.02,38.07,38.02,38.05,217800.0,32.266,32.3084,32.266,32.2915,217800.0
2014-10-01 15:15:00,38.06,38.08,38.04,38.08,252800.0,32.3,32.3169,32.283,32.3169,252800.0
2014-10-01 15:20:00,38.08,38.08,38.04,38.05,263200.0,32.3169,32.3169,32.283,32.2915,263200.0
2014-10-01 15:25:00,38.04,38.14,38.04,38.12,232900.0,32.283,32.3678,32.283,32.3509,232900.0
2014-10-01 15:30:00,38.12,38.15,38.1,38.11,250000.0,32.3509,32.3763,32.3339,32.3424,250000.0
2014-10-01 15:35:00,38.1,38.14,38.07,38.14,185500.0,32.3339,32.3678,32.3084,32.3678,185500.0
2014-10-01 15:40:00,38.14,38.16,38.12,38.15,355300.0,32.3678,32.3848,32.3509,32.3763,355300.0
2014-10-01 15:45:00,38.14,38.21,38.14,38.19,368000.0,32.3678,32.4272,32.3678,32.4103,368000.0
2014-10-01 15:50:00,38.2,38.2,38.14,38.16,362800.0,32.4188,32.4188,32.3678,32.3848,362800.0
2014-10-01 15:55:00,38.15,38.17,38.09,38.09,923900.0,32.3763,32.3933,32.3254,32.3254,923900.0
2014-10-02 09:30:00,38.15,38.24,38.13,38.14,238700.0,32.3763,32.4527,32.3594,32.3678,238700.0
2014-10-02 09:35:00,38.14,38.17,38.1,38.15,149700.0,32.3678,32.3933,32.3339,32.3763,149700.0
2014-10-02 09:40:00,38.14,38.24,38.14,38.17,134600.0,32.3678,32.4527,32.3678,32.3933,134600.0
2014-10-02 09:45:00,38.18,38.2,38.08,38.17,276900.0,32.4018,32.4188,32.3169,32.3933,276900.0
2014-10-02 09:50:00,38.16,38.24,38.15,38.17,338200.0,32.3848,32.4527,32.3763,32.3933,338200.0
2014-10-02 09:55:00,38.18,38.23,38.16,38.22,156900.0,32.4018,32.4442,32.3848,32.4357,156900.0
2014-10-02 10:00:00,38.21,38.22,38.16,38.16,160700.0,32.4272,32.4357,32.3848,32.3848,160700.0
2014-10-02 10:05:00,38.16,38.2,38.09,38.19,273800.0,32.3848,32.4188,32.3254,32.4103,273800.0
2014-10-02 10:10:00,38.18,38.2,38.13,38.15,141300.0,32.4018,32.4188,32.3594,32.3763,141300.0
2014-10-02 10:15:00,38.14,38.19,38.13,38.15,111600.0,32.3678,32.4103,32.3594,32.3763,111600.0
2014-10-02 10:20:00,38.14,38.19,38.14,38.18,96900.0,32.3678,32.4103,32.3678,32.4018,96900.0
2014-10-02 10:25:00,38.17,38.18,38.09,38.12,109500.0,32.3933,32.4018,32.3254,32.3509,109500.0
2014-10-02 10:30:00,38.11,38.12,38.02,38.02,293300.0,32.3424,32.3509,32.266,32.266,293300.0
2014-10-02 10:35:00,38.02,38.08,38.01,38.07,150400.0,32.266,32.3169,32.2575,32.3084,150400.0
2014-10-02 10:40:00,38.06,38.09,38.02,38.05,107800.0,32.3,32.3254,32.266,32.2915,107800.0
2014-10-02 10:45:00,38.04,38.08,38.03,38.04,204400.0,32.283,32.3169,32.2745,32.283,204400.0
2014-10-02 10:50:00,38.03,38.04,37.99,38.04,146900.0,32.2745,32.283,32.2405,32.283,146900.0
2014-10-02 10:55:00,38.04,38.07,38.03,38.04,277300.0,32.283,32.3084,32.2745,32.283,277300.0
2014-10-02 11:00:00,38.04,38.09,38.04,38.07,101000.0,32.283,32.3254,32.283,32.3084,101000.0
2014-10-02 11:05:00,38.07,38.13,38.06,38.09,130600.0,32.3084,32.3594,32.3,32.3254,130600.0
2014-10-02 11:10:00,38.09,38.1,38.07,38.08,76500.0,32.3254,32.3339,32.3084,32.3169,76500.0
2014-10-02 11:15:00,38.08,38.1,38.07,38.07,75200.0,32.3169,32.3339,32.3084,32.3084,75200.0
2014-10-02 11:20:00,38.07,38.09,38.04,38.06,190600.0,32.3084,32.3254,32.283,32.3,190600.0
2014-10-02 11:25:00,38.06,38.08,38.04,38.04,161900.0,32.3,32.3169,32.283,32.283,161900.0
2014-10-02 11:30:00,38.05,38.07,38.01,38.02,158500.0,32.2915,32.3084,32.2575,32.266,158500.0
2014-10-02 11:35:00,38.02,38.03,37.95,38.0,141700.0,32.266,32.2745,32.2066,32.249,141700.0
2014-10-02 11:40:00,38.01,38.01,37.92,37.95,239100.0,32.2575,32.2575,32.1811,32.2066,239100.0
2014-10-02 11:45:00,37.95,38.02,37.95,38.0,236700.0,32.2066,32.266,32.2066,32.249,236700.0
2014-10-02 11:50:00,38.0,38.06,37.96,38.05,263700.0,32.249,32.3,32.2151,32.2915,263700.0
2014-10-02 11:55:00,38.05,38.05,38.01,38.03,125600.0,32.2915,32.2915,32.2575,32.2745,125600.0
2014-10-02 12:00:00,38.02,38.04,38.0,38.02,222400.0,32.266,32.283,32.249,32.266,222400.0
2014-10-02 12:05:00,38.03,38.12,38.02,38.11,156300.0,32.2745,32.3509,32.266,32.3424,156300.0
2014-10-02 12:10:00,38.1,38.13,38.08,38.09,102000.0,32.3339,32.3594,32.3169,32.3254,102000.0
2014-10-02 12:15:00,38.09,38.11,38.06,38.08,111900.0,32.3254,32.3424,32.3,32.3169,111900.0
2014-10-02 12:20:00,38.08,38.13,38.07,38.12,82600.0,32.3169,32.3594,32.3084,32.3509,82600.0
2014-10-02 12:25:00,38.11,38.13,38.1,38.12,67600.0,32.3424,32.3594,32.3339,32.3509,67600.0
2014-10-02 12:30:00,38.11,38.17,38.11,38.15,361700.0,32.3424,32.3933,32.3424,32.3763,361700.0
2014-10-02 12:35:00,38.14,38.15,38.1,38.11,37800.0,32.3678,32.3763,32.3339,32.3424,37800.0
2014-10-02 12:40:00,38.12,38.16,38.07,38.16,71500.0,32.3509,32.3848,32.3084,32.3848,71500.0
2014-10-02 12:45:00,38.16,38.16,38.1,38.12,93300.0,32.3848,32.3848,32.3339,32.3509,93300.0
2014-10-02 12:50:00,38.12,38.22,38.11,38.21,89300.0,32.3509,32.4357,32.3424,32.4272,89300.0
2014-10-02 12:55:00,38.2,38.26,38.18,38.26,191700.0,32.4188,32.4697,32.4018,32.4697,191700.0
2014-10-02 13:00:00,38.26,38.29,38.23,38.28,99800.0,32.4697,32.4951,32.4442,32.4867,99800.0
2014-10-02 13:05:00,38.28,38.34,38.25,38.31,182800.0,32.4867,32.5376,32.4612,32.5121,182800.0
2014-10-02 13:10:00,38.31,38.41,38.31,38.41,420200.0,32.5121,32.597,32.5121,32.597,420200.0
2014-10-02 13:15:00,38.41,38.45,38.4,38.42,284500.0,32.597,32.6309,32.5885,32.6055,284500.0
2014-10-02 13:20:00,38.43,38.44,38.4,38.4,185300.0,32.614,32.6224,32.5885,32.5885,185300.0
2014-10-02 13:25:00,38.4,38.44,38.39,38.41,86600.0,32.5885,32.6224,32.58,32.597,86600.0
2014-10-02 13:30:00,38.41,38.44,38.37,38.37,101600.0,32.597,32.6224,32.563,32.563,101600.0
2014-10-02 13:35:00,38.37,38.38,38.32,38.34,180600.0,32.563,32.5715,32.5206,32.5376,180600.0
2014-10-02 13:40:00,38.33,38.38,38.32,38.36,101000.0,32.5291,32.5715,32.5206,32.5545,101000.0
2014-10-02 13:45:00,38.36,38.39,38.34,38.34,81500.0,32.5545,32.58,32.5376,32.5376,81500.0
2014-10-02 13:50:00,38.34,38.38,38.33,38.38,57600.0,32.5376,32.5715,32.5291,32.5715,57600.0
2014-10-02 13:55:00,38.38,38.38,38.33,38.33,75200.0,32.5715,32.5715,32.5291,32.5291,75200.0
2014-10-02 14:00:00,38.33,38.35,38.32,38.35,63100.0,32.5291,32.5461,32.5206,32.5461,63100.0
2014-10-02 14:05:00,38.34,38.42,38.34,38.4,226300.0,32.5376,32.6055,32.5376,32.5885,226300.0
2014-10-02 14:10:00,38.4,38.42,38.36,38.42,67400.0,32.5885,32.6055,32.5545,32.6055,67400.0
2014-10-02 14:15:00,38.42,38.42,38.38,38.4,163400.0,32.6055,32.6055,32.5715,32.5885,163400.0
2014-10-02 14:20:00,38.4,38.41,38.37,38.38,231500.0,32.5885,32.597,32.563,32.5715,231500.0
2014-10-02 14:25:00,38.38,38.43,38.37,38.42,103300.0,32.5715,32.614,32.563,32.6055,103300.0
2014-10-02 14:30:00,38.42,38.43,38.37,38.37,102000.0,32.6055,32.614,32.563,32.563,102000.0
2014-10-02 14:35:00,38.37,38.42,38.37,38.4,106700.0,32.563,32.6055,32.563,32.5885,106700.0
2014-10-02 14:40:00,38.39,38.43,38.37,38.42,142800.0,32.58,32.614,32.563,32.6055,142800.0
2014-10-02 14:45:00,38.41,38.48,38.41,38.43,108400.0,32.597,32.6564,32.597,32.614,108400.0
2014-10-02 14:50:00,38.44,38.5,38.42,38.49,153700.0,32.6224,32.6734,32.6055,32.6649,153700.0
2014-10-02 14:55:00,38.49,38.55,38.48,38.52,332700.0,32.6649,32.7158,32.6564,32.6903,332700.0
2014-10-02 15:00:00,38.52,38.54,38.44,38.46,184200.0,32.6903,32.7073,32.6224,32.6394,184200.0
2014-10-02 15:05:00,38.47,38.47,38.41,38.43,172500.0,32.6479,32.6479,32.597,32.614,172500.0
2014-10-02 15:10:00,38.42,38.44,38.38,38.39,155100.0,32.6055,32.6224,32.5715,32.58,155100.0
2014-10-02 15:15:00,38.39,38.39,38.32,38.33,134700.0,32.58,32.58,32.5206,32.5291,134700.0
2014-10-02 15:20:00,38.33,38.37,38.32,38.34,142700.0,32.5291,32.563,32.5206,32.5376,142700.0
2014-10-02 15:25:00,38.34,38.36,38.33,38.33,177400.0,32.5376,32.5545,32.5291,32.5291,177400.0
2014-10-02 15:30:00,38.33,38.34,38.29,38.3,328200.0,32.5291,32.5376,32.4951,32.5036,328200.0
2014-10-02 15:35:00,38.3,38.31,38.28,38.3,227400.0,32.5036,32.5121,32.4867,32.5036,227400.0
2014-10-02 15:40:00,38.3,38.31,38.26,38.26,229100.0,32.5036,32.5121,32.4697,32.4697,229100.0
2014-10-02 15:45:00,38.26,38.34,38.25,38.33,360600.0,32.4697,32.5376,32.4612,32.5291,360600.0
2014-10-02 15:50:00,38.33,38.35,38.28,38.29,282700.0,32.5291,32.5461,32.4867,32.4951,282700.0
2014-10-02 15:55:00,38.29,38.32,38.25,38.26,515400.0,32.4951,32.5206,32.4612,32.4697,515400.0
2014-10-03 09:30:00,38.5,38.64,38.4,38.6,471500.0,32.6734,32.7922,32.5885,32.7582,471500.0
2014-10-03 09:35:00,38.6,38.63,38.55,38.59,278700.0,32.7582,32.7837,32.7158,32.7497,278700.0
2014-10-03 09:40:00,38.59,38.74,38.58,38.74,208400.0,32.7497,32.877,32.7413,32.877,208400.0
2014-10-03 09:45:00,38.73,38.84,38.68,38.75,337600.0,32.8686,32.9619,32.8261,32.8855,337600.0
2014-10-03 09:50:00,38.76,38.85,38.73,38.83,608500.0,32.894,32.9704,32.8686,32.9534,608500.0
2014-10-03 09:55:00,38.82,38.85,38.77,38.77,155200.0,32.9449,32.9704,32.9025,32.9025,155200.0
2014-10-03 10:00:00,38.78,38.94,38.78,38.89,380700.0,32.911,33.0468,32.911,33.0043,380700.0
2014-10-03 10:05:00,38.9,38.92,38.87,38.89,217600.0,33.0128,33.0298,32.9874,33.0043,217600.0
2014-10-03 10:10:00,38.89,38.89,38.84,38.87,288200.0,33.0043,33.0043,32.9619,32.9874,288200.0
2014-10-03 10:15:00,38.87,38.87,38.81,38.85,205300.0,32.9874,32.9874,32.9364,32.9704,205300.0
2014-10-03 10:20:00,38.84,38.91,38.84,38.86,116200.0,32.9619,33.0213,32.9619,32.9789,116200.0
2014-10-03 10:25:00,38.87,38.93,38.86,38.91,122900.0,32.9874,33.0383,32.9789,33.0213,122900.0
2014-10-03 10:30:00,38.9,38.92,38.87,38.89,124900.0,33.0128,33.0298,32.9874,33.0043,124900.0
2014-10-03 10:35:00,38.88,38.94,38.85,38.93,267000.0,32.9959,33.0468,32.9704,33.0383,267000.0
2014-10-03 10:40:00,38.92,38.93,38.86,38.91,83800.0,33.0298,33.0383,32.9789,33.0213,83800.0
2014-10-03 10:45:00,38.91,38.99,38.89,38.99,525500.0,33.0213,33.0892,33.0043,33.0892,525500.0
2014-10-03 10:50:00,38.98,39.05,38.97,39.05,242400.0,33.0807,33.1401,33.0722,33.1401,242400.0
2014-10-03 10:55:00,39.05,39.07,39.03,39.05,197000.0,33.1401,33.1571,33.1231,33.1401,197000.0
2014-10-03 11:00:00,39.04,39.05,39.01,39.04,142100.0,33.1316,33.1401,33.1062,33.1316,142100.0
2014-10-03 11:05:00,39.04,39.09,39.03,39.05,303200.0,33.1316,33.1741,33.1231,33.1401,303200.0
2014-10-03 11:10:00,39.05,39.06,38.94,38.95,146300.0,33.1401,33.1486,33.0468,33.0553,146300.0
2014-10-03 11:15:00,38.95,38.95,38.91,38.93,156400.0,33.0553,33.0553,33.0213,33.0383,156400.0
2014-10-03 11:20:00,38.92,38.95,38.92,38.94,223100.0,33.0298,33.0553,33.0298,33.0468,223100.0
2014-10-03 11:25:00,38.94,38.97,38.93,38.97,123600.0,33.0468,33.0722,33.0383,33.0722,123600.0
2014-10-03 11:30:00,38.97,39.0,38.96,39.0,153300.0,33.0722,33.0977,33.0637,33.0977,153300.0
2014-10-03 11:35:00,39.0,39.02,38.96,38.96,114700.0,33.0977,33.1147,33.0637,33.0637,114700.0
2014-10-03 11:40:00,38.96,38.98,38.94,38.95,139800.0,33.0637,33.0807,33.0468,33.0553,139800.0
2014-10-03 11:45:00,38.94,38.95,38.87,38.89,76100.0,33.0468,33.0553,32.9874,33.0043,76100.0
2014-10-03 11:50:00,38.89,38.91,38.87,38.88,107300.0,33.0043,33.0213,32.9874,32.9959,107300.0
2014-10-03 11:55:00,38.88,38.92,38.87,38.88,103800.0,32.9959,33.0298,32.9874,32.9959,103800.0
2014-10-03 12:00:00,38.87,38.89,38.86,38.89,246700.0,32.9874,33.0043,32.9789,33.0043,246700.0
2014-10-03 12:05:00,38.89,38.91,38.86,38.86,112400.0,33.0043,33.0213,32.9789,32.9789,112400.0
2014-10-03 12:10:00,38.86,38.92,38.86,38.91,86300.0,32.9789,33.0298,32.9789,33.0213,86300.0
2014-10-03 12:15:00,38.92,38.95,38.9,38.95,61500.0,33.0298,33.0553,33.0128,33.0553,61500.0
2014-10-03 12:20:00,38.95,38.97,38.93,38.94,79200.0,33.0553,33.0722,33.0383,33.0468,79200.0
2014-10-03 12:25:00,38.93,38.95,38.9,38.91,104600.0,33.0383,33.0553,33.0128,33.0213,104600.0
2014-10-03 12:30:00,38.91,38.93,38.91,38.92,53200.0,33.0213,33.0383,33.0213,33.0298,53200.0
2014-10-03 12:35:00,38.93,38.96,38.91,38.96,132900.0,33.0383,33.0637,33.0213,33.0637,132900.0
2014-10-03 12:40:00,38.96,39.04,38.95,39.04,140100.0,33.0637,33.1316,33.0553,33.1316,140100.0
2014-10-03 12:45:00,39.04,39.07,39.01,39.03,174600.0,33.1316,33.1571,33.1062,33.1231,174600.0
2014-10-03 12:50:00,39.03,39.05,39.01,39.02,89600.0,33.1231,33.1401,33.1062,33.1147,89600.0
2014-10-03 12:55:00,39.02,39.05,39.02,39.04,108700.0,33.1147,33.1401,33.1147,33.1316,108700.0
2014-10-03 13:00:00,39.03,39.09,39.02,39.09,157600.0,33.1231,33.1741,33.1147,33.1741,157600.0
2014-10-03 13:05:00,39.08,39.09,39.06,39.09,256000.0,33.1656,33.1741,33.1486,33.1741,256000.0
2014-10-03 13:10:00,39.09,39.12,39.06,39.06,170700.0,33.1741,33.1995,33.1486,33.1486,170700.0
2014-10-03 13:15:00,39.06,39.07,39.01,39.01,241900.0,33.1486,33.1571,33.1062,33.1062,241900.0
2014-10-03 13:20:00,39.01,39.03,38.98,39.0,71700.0,33.1062,33.1231,33.0807,33.0977,71700.0
2014-10-03 13:25:00,39.0,39.0,38.97,38.97,44400.0,33.0977,33.0977,33.0722,33.0722,44400.0
2014-10-03 13:30:00,38.98,38.98,38.92,38.92,82700.0,33.0807,33.0807,33.0298,33.0298,82700.0
2014-10-03 13:35:00,38.92,38.93,38.91,38.92,84100.0,33.0298,33.0383,33.0213,33.0298,84100.0
2014-10-03 13:40:00,38.92,38.93,38.91,38.93,142200.0,33.0298,33.0383,33.0213,33.0383,142200.0
2014-10-03 13:45:00,38.93,38.93,38.89,38.92,110400.0,33.0383,33.0383,33.0043,33.0298,110400.0
2014-10-03 13:50:00,38.92,38.98,38.91,38.98,103500.0,33.0298,33.0807,33.0213,33.0807,103500.0
2014-10-03 13:55:00,38.98,38.98,38.95,38.98,84200.0,33.0807,33.0807,33.0553,33.0807,84200.0
2014-10-03 14:00:00,38.98,39.03,38.98,39.03,46000.0,33.0807,33.1231,33.0807,33.1231,46000.0
2014-10-03 14:05:00,39.02,39.05,39.02,39.02,102200.0,33.1147,33.1401,33.1147,33.1147,102200.0
2014-10-03 14:10:00,39.03,39.04,38.99,39.01,146800.0,33.1231,33.1316,33.0892,33.1062,146800.0
2014-10-03 14:15:00,39.02,39.02,38.99,39.0,63100.0,33.1147,33.1147,33.0892,33.0977,63100.0
2014-10-03 14:20:00,39.0,39.05,39.0,39.04,65400.0,33.0977,33.1401,33.0977,33.1316,65400.0
2014-10-03 14:25:00,39.03,39.05,39.01,39.01,95700.0,33.1231,33.1401,33.1062,33.1062,95700.0
2014-10-03 14:30:00,39.02,39.04,39.0,39.03,66100.0,33.1147,33.1316,33.0977,33.1231,66100.0
2014-10-03 14:35:00,39.02,39.03,39.01,39.02,67100.0,33.1147,33.1231,33.1062,33.1147,67100.0
2014-10-03 14:40:00,39.02,39.04,39.0,39.01,125300.0,33.1147,33.1316,33.0977,33.1062,125300.0
2014-10-03 14:45:00,39.0,39.01,38.98,38.99,98500.0,33.0977,33.1062,33.0807,33.0892,98500.0
2014-10-03 14:50:00,38.99,39.0,38.97,38.97,42300.0,33.0892,33.0977,33.0722,33.0722,42300.0
2014-10-03 14:55:00,38.97,38.98,38.97,38.98,44500.0,33.0722,33.0807,33.0722,33.0807,44500.0
2014-10-03 15:00:00,38.98,39.0,38.95,39.0,124400.0,33.0807,33.0977,33.0553,33.0977,124400.0
2014-10-03 15:05:00,38.99,39.0,38.95,38.98,211000.0,33.0892,33.0977,33.0553,33.0807,211000.0
2014-10-03 15:10:00,38.97,38.98,38.95,38.96,145500.0,33.0722,33.0807,33.0553,33.0637,145500.0
2014-10-03 15:15:00,38.96,38.96,38.94,38.95,64400.0,33.0637,33.0637,33.0468,33.0553,64400.0
2014-10-03 15:20:00,38.95,38.97,38.94,38.95,97000.0,33.0553,33.0722,33.0468,33.0553,97000.0
2014-10-03 15:25:00,38.94,38.99,38.93,38.98,179700.0,33.0468,33.0892,33.0383,33.0807,179700.0
2014-10-03 15:30:00,38.98,38.98,38.93,38.93,100800.0,33.0807,33.0807,33.0383,33.0383,100800.0
2014-10-03 15:35:00,38.93,38.94,38.92,38.93,176500.0,33.0383,33.0468,33.0298,33.0383,176500.0
2014-10-03 15:40:00,38.93,38.94,38.91,38.91,267000.0,33.0383,33.0468,33.0213,33.0213,267000.0
2014-10-03 15:45:00,38.91,38.99,38.91,38.98,386300.0,33.0213,33.0892,33.0213,33.0807,386300.0
2014-10-03 15:50:00,38.98,38.99,38.94,38.95,266000.0,33.0807,33.0892,33.0468,33.0553,266000.0
2014-10-03 15:55:00,38.95,38.96,38.88,38.88,499100.0,33.0553,33.0637,32.9959,32.9959,499100.0
2014-10-06 09:30:00,38.97,39.23,38.97,39.19,648600.0,33.1738,33.3951,33.1738,33.3611,648600.0
2014-10-06 09:35:00,39.19,39.24,39.1,39.14,252100.0,33.3611,33.4036,33.2844,33.3185,252100.0
2014-10-06 09:40:00,39.13,39.23,39.12,39.17,185600.0,33.31,33.3951,33.3015,33.344,185600.0
2014-10-06 09:45:00,39.17,39.18,39.12,39.17,190500.0,33.344,33.3525,33.3015,33.344,190500.0
2014-10-06 09:50:00,39.17,39.2,39.12,39.13,116800.0,33.344,33.3696,33.3015,33.31,116800.0
2014-10-06 09:55:00,39.12,39.19,39.1,39.15,157400.0,33.3015,33.3611,33.2844,33.327,157400.0
2014-10-06 10:00:00,39.15,39.17,39.11,39.12,124300.0,33.327,33.344,33.293,33.3015,124300.0
2014-10-06 10:05:00,39.12,39.16,39.11,39.15,121800.0,33.3015,33.3355,33.293,33.327,121800.0
2014-10-06 10:10:00,39.16,39.18,39.11,39.14,269200.0,33.3355,33.3525,33.293,33.3185,269200.0
2014-10-06 10:15:00,39.14,39.15,39.1,39.1,137100.0,33.3185,33.327,33.2844,33.2844,137100.0
2014-10-06 10:20:00,39.09,39.11,39.05,39.08,140900.0,33.2759,33.293,33.2419,33.2674,140900.0
2014-10-06 10:25:00,39.09,39.09,39.03,39.07,182800.0,33.2759,33.2759,33.2249,33.2589,182800.0
2014-10-06 10:30:00,39.07,39.14,39.05,39.13,224200.0,33.2589,33.3185,33.2419,33.31,224200.0
2014-10-06 10:35:00,39.13,39.16,39.13,39.13,188200.0,33.31,33.3355,33.31,33.31,188200.0
2014-10-06 10:40:00,39.14,39.16,39.1,39.12,116700.0,33.3185,33.3355,33.2844,33.3015,116700.0
2014-10-06 10:45:00,39.12,39.12,39.06,39.06,171400.0,33.3015,33.3015,33.2504,33.2504,171400.0
2014-10-06 10:50:00,39.07,39.07,39.04,39.05,182400.0,33.2589,33.2589,33.2334,33.2419,182400.0
2014-10-06 10:55:00,39.04,39.07,39.03,39.06,135200.0,33.2334,33.2589,33.2249,33.2504,135200.0
2014-10-06 11:00:00,39.06,39.12,39.06,39.12,84400.0,33.2504,33.3015,33.2504,33.3015,84400.0
2014-10-06 11:05:00,39.12,39.18,39.1,39.17,196200.0,33.3015,33.3525,33.2844,33.344,196200.0
2014-10-06 11:10:00,39.18,39.19,39.15,39.16,184700.0,33.3525,33.3611,33.327,33.3355,184700.0
2014-10-06 11:15:00,39.16,39.18,39.12,39.14,177000.0,33.3355,33.3525,33.3015,33.3185,177000.0
2014-10-06 11:20:00,39.15,39.15,39.12,39.12,117600.0,33.327,33.327,33.3015,33.3015,117600.0
2014-10-06 11:25:00,39.13,39.14,39.08,39.09,173300.0,33.31,33.3185,33.2674,33.2759,173300.0
2014-10-06 11:30:00,39.09,39.11,39.08,39.1,97000.0,33.2759,33.293,33.2674,33.2844,97000.0
2014-10-06 11:35:00,39.11,39.12,39.08,39.08,104800.0,33.293,33.3015,33.2674,33.2674,104800.0
2014-10-06 11:40:00,39.08,39.08,39.04,39.05,202500.0,33.2674,33.2674,33.2334,33.2419,202500.0
2014-10-06 11:45:00,39.04,39.05,39.01,39.04,283500.0,33.2334,33.2419,33.2078,33.2334,283500.0
2014-10-06 11:50:00,39.04,39.06,38.99,39.0,182700.0,33.2334,33.2504,33.1908,33.1993,182700.0
2014-10-06 11:55:00,39.0,39.02,38.98,39.01,85400.0,33.1993,33.2163,33.1823,33.2078,85400.0
2014-10-06 12:00:00,39.01,39.03,38.99,39.02,122300.0,33.2078,33.2249,33.1908,33.2163,122300.0
2014-10-06 12:05:00,39.01,39.06,39.01,39.05,132300.0,33.2078,33.2504,33.2078,33.2419,132300.0
2014-10-06 12:10:00,39.05,39.05,39.0,39.02,106100.0,33.2419,33.2419,33.1993,33.2163,106100.0
2014-10-06 12:15:00,39.01,39.06,39.01,39.05,60400.0,33.2078,33.2504,33.2078,33.2419,60400.0
2014-10-06 12:20:00,39.06,39.08,39.01,39.04,113700.0,33.2504,33.2674,33.2078,33.2334,113700.0
2014-10-06 12:25:00,39.03,39.08,39.02,39.04,78700.0,33.2249,33.2674,33.2163,33.2334,78700.0
2014-10-06 12:30:00,39.04,39.05,38.98,38.99,71900.0,33.2334,33.2419,33.1823,33.1908,71900.0
2014-10-06 12:35:00,38.98,38.99,38.97,38.98,71700.0,33.1823,33.1908,33.1738,33.1823,71700.0
2014-10-06 12:40:00,38.98,39.02,38.95,38.97,123000.0,33.1823,33.2163,33.1568,33.1738,123000.0
2014-10-06 12:45:00,38.98,38.99,38.95,38.98,155300.0,33.1823,33.1908,33.1568,33.1823,155300.0
2014-10-06 12:50:00,38.97,39.01,38.97,38.98,155800.0,33.1738,33.2078,33.1738,33.1823,155800.0
2014-10-06 12:55:00,38.99,39.01,38.96,39.0,111600.0,33.1908,33.2078,33.1653,33.1993,111600.0
2014-10-06 13:00:00,38.99,39.04,38.96,39.03,124800.0,33.1908,33.2334,33.1653,33.2249,124800.0
2014-10-06 13:05:00,39.03,39.04,39.0,39.01,54300.0,33.2249,33.2334,33.1993,33.2078,54300.0
2014-10-06 13:10:00,39.01,39.03,38.96,39.0,113100.0,33.2078,33.2249,33.1653,33.1993,113100.0
2014-10-06 13:15:00,39.0,39.07,39.0,39.04,77000.0,33.1993,33.2589,33.1993,33.2334,77000.0
2014-10-06 13:20:00,39.03,39.09,39.03,39.05,139500.0,33.2249,33.2759,33.2249,33.2419,139500.0
2014-10-06 13:25:00,39.05,39.08,39.02,39.03,126600.0,33.2419,33.2674,33.2163,33.2249,126600.0
2014-10-06 13:30:00,39.04,39.05,39.01,39.04,59600.0,33.2334,33.2419,33.2078,33.2334,59600.0
2014-10-06 13:35:00,39.04,39.04,38.99,39.02,72300.0,33.2334,33.2334,33.1908,33.2163,72300.0
2014-10-06 13:40:00,39.02,39.02,38.98,39.0,61800.0,33.2163,33.2163,33.1823,33.1993,61800.0
2014-10-06 13:45:00,39.0,39.01,38.97,38.98,76900.0,33.1993,33.2078,33.1738,33.1823,76900.0
2014-10-06 13:50:00,38.98,39.03,38.96,39.02,87800.0,33.1823,33.2249,33.1653,33.2163,87800.0
2014-10-06 13:55:00,39.02,39.03,38.98,38.99,82000.0,33.2163,33.2249,33.1823,33.1908,82000.0
2014-10-06 14:00:00,38.99,39.01,38.97,39.01,93600.0,33.1908,33.2078,33.1738,33.2078,93600.0
2014-10-06 14:05:00,39.01,39.02,38.97,38.99,127600.0,33.2078,33.2163,33.1738,33.1908,127600.0
2014-10-06 14:10:00,38.98,39.01,38.98,39.01,65600.0,33.1823,33.2078,33.1823,33.2078,65600.0
2014-10-06 14:15:00,39.01,39.07,38.99,39.05,117400.0,33.2078,33.2589,33.1908,33.2419,117400.0
2014-10-06 14:20:00,39.05,39.08,39.04,39.08,185600.0,33.2419,33.2674,33.2334,33.2674,185600.0
2014-10-06 14:25:00,39.07,39.08,39.04,39.05,97900.0,33.2589,33.2674,33.2334,33.2419,97900.0
2014-10-06 14:30:00,39.05,39.08,39.04,39.07,88900.0,33.2419,33.2674,33.2334,33.2589,88900.0
2014-10-06 14:35:00,39.07,39.08,39.06,39.06,109600.0,33.2589,33.2674,33.2504,33.2504,109600.0
2014-10-06 14:40:00,39.07,39.07,39.04,39.04,113900.0,33.2589,33.2589,33.2334,33.2334,113900.0
2014-10-06 14:45:00,39.04,39.06,39.03,39.05,98500.0,33.2334,33.2504,33.2249,33.2419,98500.0
2014-10-06 14:50:00,39.05,39.07,39.03,39.05,93500.0,33.2419,33.2589,33.2249,33.2419,93500.0
2014-10-06 14:55:00,39.05,39.08,39.04,39.05,96300.0,33.2419,33.2674,33.2334,33.2419,96300.0
2014-10-06 15:00:00,39.05,39.06,39.02,39.04,153500.0,33.2419,33.2504,33.2163,33.2334,153500.0
2014-10-06 15:05:00,39.03,39.06,39.01,39.02,242700.0,33.2249,33.2504,33.2078,33.2163,242700.0
2014-10-06 15:10:00,39.01,39.03,39.0,39.01,144800.0,33.2078,33.2249,33.1993,33.2078,144800.0
2014-10-06 15:15:00,39.02,39.06,39.01,39.05,130000.0,33.2163,33.2504,33.2078,33.2419,130000.0
2014-10-06 15:20:00,39.05,39.1,39.02,39.1,220300.0,33.2419,33.2844,33.2163,33.2844,220300.0
2014-10-06 15:25:00,39.1,39.1,39.07,39.07,161800.0,33.2844,33.2844,33.2589,33.2589,161800.0
2014-10-06 15:30:00,39.07,39.08,39.04,39.05,223800.0,33.2589,33.2674,33.2334,33.2419,223800.0
2014-10-06 15:35:00,39.04,39.1,39.04,39.1,254800.0,33.2334,33.2844,33.2334,33.2844,254800.0
2014-10-06 15:40:00,39.09,39.1,39.03,39.05,251900.0,33.2759,33.2844,33.2249,33.2419,251900.0
2014-10-06 15:45:00,39.04,39.06,39.01,39.05,396900.0,33.2334,33.2504,33.2078,33.2419,396900.0
2014-10-06 15:50:00,39.05,39.09,39.05,39.08,551700.0,33.2419,33.2759,33.2419,33.2674,551700.0
2014-10-06 15:55:00,39.07,39.12,39.07,39.11,1055700.0,33.2589,33.3015,33.2589,33.293,1055700.0
2014-10-07 09:30:00,38.94,38.99,38.72,38.88,727200.0,33.1482,33.1908,32.961,33.0972,727200.0
2014-10-07 09:35:00,38.86,38.9,38.85,38.87,269200.0,33.0801,33.1142,33.0716,33.0887,269200.0
2014-10-07 09:40:00,38.87,38.87,38.75,38.76,149100.0,33.0887,33.0887,32.9865,32.995,149100.0
2014-10-07 09:45:00,38.75,38.75,38.7,38.71,216000.0,32.9865,32.9865,32.9439,32.9525,216000.0
2014-10-07 09:50:00,38.71,38.79,38.68,38.78,140400.0,32.9525,33.0206,32.9269,33.012,140400.0
2014-10-07 09:55:00,38.77,38.79,38.71,38.77,121800.0,33.0035,33.0206,32.9525,33.0035,121800.0
2014-10-07 10:00:00,38.76,38.85,38.75,38.85,147300.0,32.995,33.0716,32.9865,33.0716,147300.0
2014-10-07 10:05:00,38.85,38.88,38.82,38.85,74000.0,33.0716,33.0972,33.0461,33.0716,74000.0
2014-10-07 10:10:00,38.86,38.91,38.84,38.89,134700.0,33.0801,33.1227,33.0631,33.1057,134700.0
2014-10-07 10:15:00,38.9,38.99,38.88,38.98,267000.0,33.1142,33.1908,33.0972,33.1823,267000.0
2014-10-07 10:20:00,38.99,39.08,38.99,39.0,412300.0,33.1908,33.2674,33.1908,33.1993,412300.0
2014-10-07 10:25:00,39.0,39.01,38.94,39.0,244300.0,33.1993,33.2078,33.1482,33.1993,244300.0
2014-10-07 10:30:00,39.01,39.02,38.98,39.0,296600.0,33.2078,33.2163,33.1823,33.1993,296600.0
2014-10-07 10:35:00,39.0,39.0,38.97,38.98,110000.0,33.1993,33.1993,33.1738,33.1823,110000.0
2014-10-07 10:40:00,38.98,39.02,38.97,39.0,73400.0,33.1823,33.2163,33.1738,33.1993,73400.0
2014-10-07 10:45:00,39.01,39.05,38.94,38.98,122800.0,33.2078,33.2419,33.1482,33.1823,122800.0
2014-10-07 10:50:00,38.97,38.99,38.96,38.98,78400.0,33.1738,33.1908,33.1653,33.1823,78400.0
2014-10-07 10:55:00,38.97,38.98,38.83,38.84,198100.0,33.1738,33.1823,33.0546,33.0631,198100.0
2014-10-07 11:00:00,38.84,38.87,38.82,38.85,232000.0,33.0631,33.0887,33.0461,33.0716,232000.0
2014-10-07 11:05:00,38.84,38.85,38.82,38.83,92700.0,33.0631,33.0716,33.0461,33.0546,92700.0
2014-10-07 11:10:00,38.83,38.84,38.8,38.82,260200.0,33.0546,33.0631,33.0291,33.0461,260200.0
2014-10-07 11:15:00,38.83,38.83,38.71,38.72,263500.0,33.0546,33.0546,32.9525,32.961,263500.0
2014-10-07 11:20:00,38.72,38.76,38.7,38.7,201700.0,32.961,32.995,32.9439,32.9439,201700.0
2014-10-07 11:25:00,38.7,38.72,38.69,38.7,155000.0,32.9439,32.961,32.9354,32.9439,155000.0
2014-10-07 11:30:00,38.71,38.76,38.7,38.71,171900.0,32.9525,32.995,32.9439,32.9525,171900.0
2014-10-07 11:35:00,38.72,38.72,38.69,38.71,137600.0,32.961,32.961,32.9354,32.9525,137600.0
2014-10-07 11:40:00,38.71,38.73,38.69,38.71,148700.0,32.9525,32.9695,32.9354,32.9525,148700.0
2014-10-07 11:45:00,38.7,38.75,38.69,38.75,88300.0,32.9439,32.9865,32.9354,32.9865,88300.0
2014-10-07 11:50:00,38.75,38.79,38.73,38.79,154800.0,32.9865,33.0206,32.9695,33.0206,154800.0
2014-10-07 11:55:00,38.78,38.79,38.74,38.75,141100.0,33.012,33.0206,32.978,32.9865,141100.0
2014-10-07 12:00:00,38.74,38.76,38.72,38.73,99500.0,32.978,32.995,32.961,32.9695,99500.0
2014-10-07 12:05:00,38.73,38.74,38.71,38.72,139700.0,32.9695,32.978,32.9525,32.961,139700.0
2014-10-07 12:10:00,38.72,38.77,38.71,38.77,140000.0,32.961,33.0035,32.9525,33.0035,140000.0
2014-10-07 12:15:00,38.76,38.81,38.74,38.81,126900.0,32.995,33.0376,32.978,33.0376,126900.0
2014-10-07 12:20:00,38.81,38.83,38.78,38.83,68300.0,33.0376,33.0546,33.012,33.0546,68300.0
2014-10-07 12:25:00,38.83,38.83,38.8,38.82,33200.0,33.0546,33.0546,33.0291,33.0461,33200.0
2014-10-07 12:30:00,38.82,38.84,38.78,38.78,68900.0,33.0461,33.0631,33.012,33.012,68900.0
2014-10-07 12:35:00,38.77,38.8,38.77,38.79,54900.0,33.0035,33.0291,33.0035,33.0206,54900.0
2014-10-07 12:40:00,38.8,38.8,38.76,38.78,51500.0,33.0291,33.0291,32.995,33.012,51500.0
2014-10-07 12:45:00,38.77,38.79,38.7,38.71,75400.0,33.0035,33.0206,32.9439,32.9525,75400.0
2014-10-07 12:50:00,38.71,38.72,38.69,38.7,91800.0,32.9525,32.961,32.9354,32.9439,91800.0
2014-10-07 12:55:00,38.7,38.74,38.69,38.74,95000.0,32.9439,32.978,32.9354,32.978,95000.0
2014-10-07 13:00:00,38.74,38.8,38.73,38.79,283900.0,32.978,33.0291,32.9695,33.0206,283900.0
2014-10-07 13:05:00,38.79,38.81,38.77,38.78,204000.0,33.0206,33.0376,33.0035,33.012,204000.0
2014-10-07 13:10:00,38.78,38.83,38.76,38.82,90400.0,33.012,33.0546,32.995,33.0461,90400.0
2014-10-07 13:15:00,38.82,38.86,38.81,38.85,60400.0,33.0461,33.0801,33.0376,33.0716,60400.0
2014-10-07 13:20:00,38.85,38.86,38.83,38.84,49100.0,33.0716,33.0801,33.0546,33.0631,49100.0
2014-10-07 13:25:00,38.84,38.89,38.84,38.86,117300.0,33.0631,33.1057,33.0631,33.0801,117300.0
2014-10-07 13:30:00,38.85,38.87,38.81,38.82,56500.0,33.0716,33.0887,33.0376,33.0461,56500.0
2014-10-07 13:35:00,38.82,38.84,38.79,38.8,58600.0,33.0461,33.0631,33.0206,33.0291,58600.0
2014-10-07 13:40:00,38.8,38.84,38.8,38.81,77300.0,33.0291,33.0631,33.0291,33.0376,77300.0
2014-10-07 13:45:00,38.8,38.82,38.79,38.8,72700.0,33.0291,33.0461,33.0206,33.0291,72700.0
2014-10-07 13:50:00,38.8,38.81,38.76,38.8,64900.0,33.0291,33.0376,32.995,33.0291,64900.0
2014-10-07 13:55:00,38.8,38.8,38.73,38.75,105400.0,33.0291,33.0291,32.9695,32.9865,105400.0
2014-10-07 14:00:00,38.74,38.74,38.7,38.71,65300.0,32.978,32.978,32.9439,32.9525,65300.0
2014-10-07 14:05:00,38.71,38.77,38.71,38.75,79600.0,32.9525,33.0035,32.9525,32.9865,79600.0
2014-10-07 14:10:00,38.75,38.79,38.73,38.77,47000.0,32.9865,33.0206,32.9695,33.0035,47000.0
2014-10-07 14:15:00,38.77,38.78,38.73,38.76,66300.0,33.0035,33.012,32.9695,32.995,66300.0
2014-10-07 14:20:00,38.76,38.78,38.72,38.74,154000.0,32.995,33.012,32.961,32.978,154000.0
2014-10-07 14:25:00,38.74,38.75,38.71,38.72,114000.0,32.978,32.9865,32.9525,32.961,114000.0
2014-10-07 14:30:00,38.72,38.72,38.66,38.71,211900.0,32.961,32.961,32.9099,32.9525,211900.0
2014-10-07 14:35:00,38.71,38.73,38.69,38.69,107100.0,32.9525,32.9695,32.9354,32.9354,107100.0
2014-10-07 14:40:00,38.7,38.73,38.67,38.71,63000.0,32.9439,32.9695,32.9184,32.9525,63000.0
2014-10-07 14:45:00,38.72,38.73,38.7,38.72,59500.0,32.961,32.9695,32.9439,32.961,59500.0
2014-10-07 14:50:00,38.72,38.74,38.7,38.73,103300.0,32.961,32.978,32.9439,32.9695,103300.0
2014-10-07 14:55:00,38.73,38.73,38.71,38.72,56400.0,32.9695,32.9695,32.9525,32.961,56400.0
2014-10-07 15:00:00,38.72,38.74,38.69,38.73,110600.0,32.961,32.978,32.9354,32.9695,110600.0
2014-10-07 15:05:00,38.73,38.74,38.67,38.68,133500.0,32.9695,32.978,32.9184,32.9269,133500.0
2014-10-07 15:10:00,38.68,38.69,38.65,38.68,93600.0,32.9269,32.9354,32.9014,32.9269,93600.0
2014-10-07 15:15:00,38.69,38.69,38.57,38.57,228900.0,32.9354,32.9354,32.8333,32.8333,228900.0
2014-10-07 15:20:00,38.57,38.58,38.53,38.54,340500.0,32.8333,32.8418,32.7992,32.8077,340500.0
2014-10-07 15:25:00,38.53,38.6,38.53,38.6,103400.0,32.7992,32.8588,32.7992,32.8588,103400.0
2014-10-07 15:30:00,38.6,38.66,38.6,38.65,130400.0,32.8588,32.9099,32.8588,32.9014,130400.0
2014-10-07 15:35:00,38.65,38.65,38.59,38.59,161200.0,32.9014,32.9014,32.8503,32.8503,161200.0
2014-10-07 15:40:00,38.59,38.63,38.55,38.56,264800.0,32.8503,32.8844,32.8163,32.8248,264800.0
2014-10-07 15:45:00,38.56,38.6,38.54,38.55,245900.0,32.8248,32.8588,32.8077,32.8163,245900.0
2014-10-07 15:50:00,38.55,38.55,38.48,38.49,388900.0,32.8163,32.8163,32.7567,32.7652,388900.0
2014-10-07 15:55:00,38.49,38.5,38.43,38.45,1028000.0,32.7652,32.7737,32.7141,32.7311,1028000.0
2014-10-08 09:30:00,38.82,38.82,38.56,38.56,339000.0,33.0461,33.0461,32.8248,32.8248,339000.0
2014-10-08 09:35:00,38.57,38.64,38.57,38.57,148100.0,32.8333,32.8929,32.8333,32.8333,148100.0
2014-10-08 09:40:00,38.57,38.6,38.55,38.57,110200.0,32.8333,32.8588,32.8163,32.8333,110200.0
2014-10-08 09:45:00,38.57,38.57,38.52,38.53,137300.0,32.8333,32.8333,32.7907,32.7992,137300.0
2014-10-08 09:50:00,38.53,38.54,38.48,38.48,126800.0,32.7992,32.8077,32.7567,32.7567,126800.0
2014-10-08 09:55:00,38.47,38.48,38.3,38.31,257300.0,32.7481,32.7567,32.6034,32.6119,257300.0
2014-10-08 10:00:00,38.31,38.38,38.22,38.27,319900.0,32.6119,32.6715,32.5353,32.5779,319900.0
2014-10-08 10:05:00,38.27,38.35,38.27,38.33,182600.0,32.5779,32.646,32.5779,32.629,182600.0
2014-10-08 10:10:00,38.33,38.46,38.32,38.41,230700.0,32.629,32.7396,32.6205,32.6971,230700.0
2014-10-08 10:15:00,38.41,38.42,38.36,38.36,131300.0,32.6971,32.7056,32.6545,32.6545,131300.0
2014-10-08 10:20:00,38.36,38.37,38.31,38.32,163500.0,32.6545,32.663,32.6119,32.6205,163500.0
2014-10-08 10:25:00,38.32,38.43,38.3,38.41,186600.0,32.6205,32.7141,32.6034,32.6971,186600.0
2014-10-08 10:30:00,38.41,38.42,38.35,38.37,142700.0,32.6971,32.7056,32.646,32.663,142700.0
2014-10-08 10:35:00,38.39,38.41,38.34,38.36,224000.0,32.68,32.6971,32.6375,32.6545,224000.0
2014-10-08 10:40:00,38.37,38.38,38.23,38.27,131400.0,32.663,32.6715,32.5438,32.5779,131400.0
2014-10-08 10:45:00,38.27,38.27,38.2,38.22,97600.0,32.5779,32.5779,32.5183,32.5353,97600.0
2014-10-08 10:50:00,38.22,38.23,38.18,38.19,127300.0,32.5353,32.5438,32.5013,32.5098,127300.0
2014-10-08 10:55:00,38.19,38.2,38.1,38.1,291300.0,32.5098,32.5183,32.4332,32.4332,291300.0
2014-10-08 11:00:00,38.1,38.11,38.04,38.04,251400.0,32.4332,32.4417,32.3821,32.3821,251400.0
2014-10-08 11:05:00,38.04,38.21,38.04,38.21,177900.0,32.3821,32.5268,32.3821,32.5268,177900.0
2014-10-08 11:10:00,38.2,38.22,38.16,38.18,165400.0,32.5183,32.5353,32.4843,32.5013,165400.0
2014-10-08 11:15:00,38.18,38.19,38.09,38.1,179300.0,32.5013,32.5098,32.4247,32.4332,179300.0
2014-10-08 11:20:00,38.09,38.23,38.08,38.22,199300.0,32.4247,32.5438,32.4162,32.5353,199300.0
2014-10-08 11:25:00,38.22,38.3,38.2,38.28,204600.0,32.5353,32.6034,32.5183,32.5864,204600.0
2014-10-08 11:30:00,38.28,38.3,38.26,38.26,225300.0,32.5864,32.6034,32.5694,32.5694,225300.0
2014-10-08 11:35:00,38.26,38.28,38.24,38.25,84800.0,32.5694,32.5864,32.5524,32.5609,84800.0
2014-10-08 11:40:00,38.24,38.27,38.24,38.27,72300.0,32.5524,32.5779,32.5524,32.5779,72300.0
2014-10-08 11:45:00,38.26,38.29,38.21,38.22,131500.0,32.5694,32.5949,32.5268,32.5353,131500.0
2014-10-08 11:50:00,38.22,38.26,38.2,38.26,95100.0,32.5353,32.5694,32.5183,32.5694,95100.0
2014-10-08 11:55:00,38.26,38.31,38.21,38.3,77700.0,32.5694,32.6119,32.5268,32.6034,77700.0
2014-10-08 12:00:00,38.3,38.36,38.3,38.33,97800.0,32.6034,32.6545,32.6034,32.629,97800.0
2014-10-08 12:05:00,38.33,38.36,38.31,38.31,70600.0,32.629,32.6545,32.6119,32.6119,70600.0
2014-10-08 12:10:00,38.32,38.33,38.3,38.3,109800.0,32.6205,32.629,32.6034,32.6034,109800.0
2014-10-08 12:15:00,38.3,38.35,38.3,38.34,38300.0,32.6034,32.646,32.6034,32.6375,38300.0
2014-10-08 12:20:00,38.34,38.38,38.33,38.36,82300.0,32.6375,32.6715,32.629,32.6545,82300.0
2014-10-08 12:25:00,38.37,38.38,38.36,38.37,51600.0,32.663,32.6715,32.6545,32.663,51600.0
2014-10-08 12:30:00,38.36,38.37,38.32,38.33,62400.0,32.6545,32.663,32.6205,32.629,62400.0
2014-10-08 12:35:00,38.33,38.39,38.33,38.36,93900.0,32.629,32.68,32.629,32.6545,93900.0
2014-10-08 12:40:00,38.36,38.37,38.32,38.34,67300.0,32.6545,32.663,32.6205,32.6375,67300.0
2014-10-08 12:45:00,38.34,38.34,38.27,38.32,60700.0,32.6375,32.6375,32.5779,32.6205,60700.0
2014-10-08 12:50:00,38.32,38.35,38.31,38.32,78300.0,32.6205,32.646,32.6119,32.6205,78300.0
2014-10-08 12:55:00,38.32,38.34,38.31,38.33,33600.0,32.6205,32.6375,32.6119,32.629,33600.0
2014-10-08 13:00:00,38.34,38.43,38.33,38.42,95500.0,32.6375,32.7141,32.629,32.7056,95500.0
2014-10-08 13:05:00,38.42,38.43,38.39,38.41,53500.0,32.7056,32.7141,32.68,32.6971,53500.0
2014-10-08 13:10:00,38.4,38.42,38.39,38.41,53200.0,32.6886,32.7056,32.68,32.6971,53200.0
2014-10-08 13:15:00,38.4,38.44,38.4,38.44,54200.0,32.6886,32.7226,32.6886,32.7226,54200.0
2014-10-08 13:20:00,38.44,38.48,38.43,38.46,137200.0,32.7226,32.7567,32.7141,32.7396,137200.0
2014-10-08 13:25:00,38.46,38.47,38.44,38.45,60200.0,32.7396,32.7481,32.7226,32.7311,60200.0
2014-10-08 13:30:00,38.45,38.49,38.44,38.48,165300.0,32.7311,32.7652,32.7226,32.7567,165300.0
2014-10-08 13:35:00,38.48,38.49,38.44,38.47,852300.0,32.7567,32.7652,32.7226,32.7481,852300.0
2014-10-08 13:40:00,38.47,38.48,38.45,38.45,88100.0,32.7481,32.7567,32.7311,32.7311,88100.0
2014-10-08 13:45:00,38.45,38.48,38.45,38.46,346800.0,32.7311,32.7567,32.7311,32.7396,346800.0
2014-10-08 13:50:00,38.46,38.48,38.45,38.47,71600.0,32.7396,32.7567,32.7311,32.7481,71600.0
2014-10-08 13:55:00,38.48,38.5,38.45,38.5,138600.0,32.7567,32.7737,32.7311,32.7737,138600.0
2014-10-08 14:00:00,38.49,38.64,38.49,38.57,276600.0,32.7652,32.8929,32.7652,32.8333,276600.0
2014-10-08 14:05:00,38.57,38.65,38.57,38.65,141300.0,32.8333,32.9014,32.8333,32.9014,141300.0
2014-10-08 14:10:00,38.65,38.73,38.64,38.7,163500.0,32.9014,32.9695,32.8929,32.9439,163500.0
2014-10-08 14:15:00,38.69,38.76,38.68,38.76,106700.0,32.9354,32.995,32.9269,32.995,106700.0
2014-10-08 14:20:00,38.75,38.83,38.75,38.77,214400.0,32.9865,33.0546,32.9865,33.0035,214400.0
2014-10-08 14:25:00,38.77,38.8,38.71,38.73,304900.0,33.0035,33.0291,32.9525,32.9695,304900.0
2014-10-08 14:30:00,38.74,38.82,38.74,38.8,282400.0,32.978,33.0461,32.978,33.0291,282400.0
2014-10-08 14:35:00,38.81,38.82,38.76,38.77,133600.0,33.0376,33.0461,32.995,33.0035,133600.0
2014-10-08 14:40:00,38.76,38.79,38.73,38.74,204000.0,32.995,33.0206,32.9695,32.978,204000.0
2014-10-08 14:45:00,38.74,38.76,38.73,38.75,222500.0,32.978,32.995,32.9695,32.9865,222500.0
2014-10-08 14:50:00,38.75,38.76,38.72,38.74,153400.0,32.9865,32.995,32.961,32.978,153400.0
2014-10-08 14:55:00,38.75,38.79,38.73,38.79,235100.0,32.9865,33.0206,32.9695,33.0206,235100.0
2014-10-08 15:00:00,38.79,38.83,38.78,38.82,276300.0,33.0206,33.0546,33.012,33.0461,276300.0
2014-10-08 15:05:00,38.82,38.89,38.82,38.87,142800.0,33.0461,33.1057,33.0461,33.0887,142800.0
2014-10-08 15:10:00,38.87,38.9,38.85,38.9,99300.0,33.0887,33.1142,33.0716,33.1142,99300.0
2014-10-08 15:15:00,38.89,38.94,38.88,38.92,218100.0,33.1057,33.1482,33.0972,33.1312,218100.0
2014-10-08 15:20:00,38.93,38.93,38.89,38.93,264000.0,33.1397,33.1397,33.1057,33.1397,264000.0
2014-10-08 15:25:00,38.93,39.0,38.93,38.98,360600.0,33.1397,33.1993,33.1397,33.1823,360600.0
2014-10-08 15:30:00,38.98,38.99,38.91,38.96,235100.0,33.1823,33.1908,33.1227,33.1653,235100.0
2014-10-08 15:35:00,38.96,38.98,38.93,38.95,190400.0,33.1653,33.1823,33.1397,33.1568,190400.0
2014-10-08 15:40:00,38.96,39.05,38.95,39.01,279400.0,33.1653,33.2419,33.1568,33.2078,279400.0
2014-10-08 15:45:00,39.01,39.05,38.99,39.04,380300.0,33.2078,33.2419,33.1908,33.2334,380300.0
2014-10-08 15:50:00,39.04,39.05,38.98,39.0,312500.0,33.2334,33.2419,33.1823,33.1993,312500.0
2014-10-08 15:55:00,39.0,39.04,38.99,39.02,761500.0,33.1993,33.2334,33.1908,33.2163,761500.0
2014-10-09 09:30:00,38.99,39.21,38.88,39.21,383500.0,33.1908,33.3781,33.0972,33.3781,383500.0
2014-10-09 09:35:00,39.2,39.2,39.01,39.07,258900.0,33.3696,33.3696,33.2078,33.2589,258900.0
2014-10-09 09:40:00,39.07,39.09,38.97,39.06,139300.0,33.2589,33.2759,33.1738,33.2504,139300.0
2014-10-09 09:45:00,39.05,39.08,38.98,39.07,184600.0,33.2419,33.2674,33.1823,33.2589,184600.0
2014-10-09 09:50:00,39.08,39.08,38.91,38.98,170300.0,33.2674,33.2674,33.1227,33.1823,170300.0
2014-10-09 09:55:00,38.98,38.98,38.85,38.9,101600.0,33.1823,33.1823,33.0716,33.1142,101600.0
2014-10-09 10:00:00,38.91,39.0,38.91,38.99,131600.0,33.1227,33.1993,33.1227,33.1908,131600.0
2014-10-09 10:05:00,38.98,38.99,38.89,38.91,122900.0,33.1823,33.1908,33.1057,33.1227,122900.0
2014-10-09 10:10:00,38.92,38.99,38.87,38.98,195700.0,33.1312,33.1908,33.0887,33.1823,195700.0
2014-10-09 10:15:00,38.98,39.03,38.96,38.98,129800.0,33.1823,33.2249,33.1653,33.1823,129800.0
2014-10-09 10:20:00,38.98,39.08,38.98,39.0,118500.0,33.1823,33.2674,33.1823,33.1993,118500.0
2014-10-09 10:25:00,38.99,39.09,38.98,39.09,101700.0,33.1908,33.2759,33.1823,33.2759,101700.0
2014-10-09 10:30:00,39.09,39.09,38.97,38.98,123000.0,33.2759,33.2759,33.1738,33.1823,123000.0
2014-10-09 10:35:00,38.98,38.98,38.91,38.91,119000.0,33.1823,33.1823,33.1227,33.1227,119000.0
2014-10-09 10:40:00,38.91,39.02,38.88,38.99,176300.0,33.1227,33.2163,33.0972,33.1908,176300.0
2014-10-09 10:45:00,38.99,39.0,38.96,38.99,98900.0,33.1908,33.1993,33.1653,33.1908,98900.0
2014-10-09 10:50:00,39.0,39.01,38.95,39.0,117700.0,33.1993,33.2078,33.1568,33.1993,117700.0
2014-10-09 10:55:00,39.0,39.12,39.0,39.11,179700.0,33.1993,33.3015,33.1993,33.293,179700.0
2014-10-09 11:00:00,39.11,39.13,38.99,39.0,121400.0,33.293,33.31,33.1908,33.1993,121400.0
2014-10-09 11:05:00,39.0,39.13,39.0,39.12,128000.0,33.1993,33.31,33.1993,33.3015,128000.0
2014-10-09 11:10:00,39.12,39.16,39.08,39.09,191100.0,33.3015,33.3355,33.2674,33.2759,191100.0
2014-10-09 11:15:00,39.09,39.12,39.06,39.07,90000.0,33.2759,33.3015,33.2504,33.2589,90000.0
2014-10-09 11:20:00,39.07,39.16,39.07,39.1,117400.0,33.2589,33.3355,33.2589,33.2844,117400.0
2014-10-09 11:25:00,39.1,39.16,39.09,39.14,127900.0,33.2844,33.3355,33.2759,33.3185,127900.0
2014-10-09 11:30:00,39.14,39.14,39.09,39.12,114000.0,33.3185,33.3185,33.2759,33.3015,114000.0
2014-10-09 11:35:00,39.12,39.14,39.05,39.06,103400.0,33.3015,33.3185,33.2419,33.2504,103400.0
2014-10-09 11:40:00,39.05,39.05,38.91,38.91,200800.0,33.2419,33.2419,33.1227,33.1227,200800.0
2014-10-09 11:45:00,38.91,38.97,38.87,38.93,250700.0,33.1227,33.1738,33.0887,33.1397,250700.0
2014-10-09 11:50:00,38.93,38.95,38.81,38.86,156700.0,33.1397,33.1568,33.0376,33.0801,156700.0
2014-10-09 11:55:00,38.86,38.89,38.79,38.89,157800.0,33.0801,33.1057,33.0206,33.1057,157800.0
2014-10-09 12:00:00,38.89,38.9,38.84,38.89,128700.0,33.1057,33.1142,33.0631,33.1057,128700.0
2014-10-09 12:05:00,38.9,38.9,38.85,38.87,112700.0,33.1142,33.1142,33.0716,33.0887,112700.0
2014-10-09 12:10:00,38.87,38.92,38.84,38.87,139600.0,33.0887,33.1312,33.0631,33.0887,139600.0
2014-10-09 12:15:00,38.87,38.9,38.78,38.83,119800.0,33.0887,33.1142,33.012,33.0546,119800.0
2014-10-09 12:20:00,38.83,38.83,38.79,38.83,149800.0,33.0546,33.0546,33.0206,33.0546,149800.0
2014-10-09 12:25:00,38.83,38.84,38.75,38.8,238700.0,33.0546,33.0631,32.9865,33.0291,238700.0
2014-10-09 12:30:00,38.79,38.8,38.69,38.72,216500.0,33.0206,33.0291,32.9354,32.961,216500.0
2014-10-09 12:35:00,38.72,38.74,38.7,38.71,173100.0,32.961,32.978,32.9439,32.9525,173100.0
2014-10-09 12:40:00,38.7,38.74,38.69,38.72,223500.0,32.9439,32.978,32.9354,32.961,223500.0
2014-10-09 12:45:00,38.73,38.76,38.68,38.76,110300.0,32.9695,32.995,32.9269,32.995,110300.0
2014-10-09 12:50:00,38.76,38.79,38.75,38.77,62500.0,32.995,33.0206,32.9865,33.0035,62500.0
2014-10-09 12:55:00,38.77,38.8,38.71,38.79,112700.0,33.0035,33.0291,32.9525,33.0206,112700.0
2014-10-09 13:00:00,38.79,38.8,38.7,38.72,177600.0,33.0206,33.0291,32.9439,32.961,177600.0
2014-10-09 13:05:00,38.72,38.74,38.63,38.65,104800.0,32.961,32.978,32.8844,32.9014,104800.0
2014-10-09 13:10:00,38.65,38.67,38.58,38.65,119100.0,32.9014,32.9184,32.8418,32.9014,119100.0
2014-10-09 13:15:00,38.64,38.7,38.62,38.69,72900.0,32.8929,32.9439,32.8758,32.9354,72900.0
2014-10-09 13:20:00,38.69,38.8,38.68,38.77,112300.0,32.9354,33.0291,32.9269,33.0035,112300.0
2014-10-09 13:25:00,38.78,38.79,38.76,38.77,54600.0,33.012,33.0206,32.995,33.0035,54600.0
2014-10-09 13:30:00,38.76,38.81,38.71,38.81,94600.0,32.995,33.0376,32.9525,33.0376,94600.0
2014-10-09 13:35:00,38.81,38.88,38.8,38.86,82100.0,33.0376,33.0972,33.0291,33.0801,82100.0
2014-10-09 13:40:00,38.86,38.87,38.8,38.85,93600.0,33.0801,33.0887,33.0291,33.0716,93600.0
2014-10-09 13:45:00,38.86,38.88,38.79,38.81,79200.0,33.0801,33.0972,33.0206,33.0376,79200.0
2014-10-09 13:50:00,38.82,38.86,38.7,38.71,141600.0,33.0461,33.0801,32.9439,32.9525,141600.0
2014-10-09 13:55:00,38.71,38.75,38.69,38.72,171200.0,32.9525,32.9865,32.9354,32.961,171200.0
2014-10-09 14:00:00,38.72,38.72,38.62,38.64,101200.0,32.961,32.961,32.8758,32.8929,101200.0
2014-10-09 14:05:00,38.65,38.66,38.56,38.58,261800.0,32.9014,32.9099,32.8248,32.8418,261800.0
2014-10-09 14:10:00,38.59,38.59,38.51,38.54,173400.0,32.8503,32.8503,32.7822,32.8077,173400.0
2014-10-09 14:15:00,38.54,38.59,38.52,38.56,174100.0,32.8077,32.8503,32.7907,32.8248,174100.0
2014-10-09 14:20:00,38.55,38.6,38.55,38.59,146600.0,32.8163,32.8588,32.8163,32.8503,146600.0
2014-10-09 14:25:00,38.59,38.66,38.57,38.59,219800.0,32.8503,32.9099,32.8333,32.8503,219800.0
2014-10-09 14:30:00,38.58,38.62,38.53,38.61,153300.0,32.8418,32.8758,32.7992,32.8673,153300.0
2014-10-09 14:35:00,38.61,38.74,38.61,38.73,152400.0,32.8673,32.978,32.8673,32.9695,152400.0
2014-10-09 14:40:00,38.73,38.74,38.69,38.72,127200.0,32.9695,32.978,32.9354,32.961,127200.0
2014-10-09 14:45:00,38.72,38.74,38.64,38.69,149600.0,32.961,32.978,32.8929,32.9354,149600.0
2014-10-09 14:50:00,38.69,38.75,38.67,38.75,167800.0,32.9354,32.9865,32.9184,32.9865,167800.0
2014-10-09 14:55:00,38.74,38.75,38.68,38.72,144800.0,32.978,32.9865,32.9269,32.961,144800.0
2014-10-09 15:00:00,38.71,38.77,38.68,38.77,265800.0,32.9525,33.0035,32.9269,33.0035,265800.0
2014-10-09 15:05:00,38.77,38.79,38.69,38.69,233000.0,33.0035,33.0206,32.9354,32.9354,233000.0
2014-10-09 15:10:00,38.7,38.8,38.7,38.8,168100.0,32.9439,33.0291,32.9439,33.0291,168100.0
2014-10-09 15:15:00,38.8,38.84,38.75,38.82,265800.0,33.0291,33.0631,32.9865,33.0461,265800.0
2014-10-09 15:20:00,38.82,38.86,38.75,38.82,268900.0,33.0461,33.0801,32.9865,33.0461,268900.0
2014-10-09 15:25:00,38.82,38.87,38.81,38.84,270500.0,33.0461,33.0887,33.0376,33.0631,270500.0
2014-10-09 15:30:00,38.84,38.94,38.84,38.91,325000.0,33.0631,33.1482,33.0631,33.1227,325000.0
2014-10-09 15:35:00,38.91,38.96,38.85,38.87,279300.0,33.1227,33.1653,33.0716,33.0887,279300.0
2014-10-09 15:40:00,38.88,38.9,38.8,38.84,291500.0,33.0972,33.1142,33.0291,33.0631,291500.0
2014-10-09 15:45:00,38.84,38.84,38.76,38.79,333800.0,33.0631,33.0631,32.995,33.0206,333800.0
2014-10-09 15:50:00,38.78,38.82,38.75,38.81,314700.0,33.012,33.0461,32.9865,33.0376,314700.0
2014-10-09 15:55:00,38.81,38.86,38.75,38.75,610200.0,33.0376,33.0801,32.9865,32.9865,610200.0
2014-10-10 09:30:00,38.66,38.82,38.61,38.73,448900.0,32.9099,33.0461,32.8673,32.9695,448900.0
2014-10-10 09:35:00,38.73,38.78,38.61,38.7,332200.0,32.9695,33.012,32.8673,32.9439,332200.0
2014-10-10 09:40:00,38.7,38.82,38.69,38.81,237100.0,32.9439,33.0461,32.9354,33.0376,237100.0
2014-10-10 09:45:00,38.81,39.1,38.81,39.01,434900.0,33.0376,33.2844,33.0376,33.2078,434900.0
2014-10-10 09:50:00,39.01,39.01,38.77,38.77,185100.0,33.2078,33.2078,33.0035,33.0035,185100.0
2014-10-10 09:55:00,38.78,38.84,38.74,38.77,128400.0,33.012,33.0631,32.978,33.0035,128400.0
2014-10-10 10:00:00,38.76,38.78,38.65,38.65,140500.0,32.995,33.012,32.9014,32.9014,140500.0
2014-10-10 10:05:00,38.65,38.68,38.58,38.58,122100.0,32.9014,32.9269,32.8418,32.8418,122100.0
2014-10-10 10:10:00,38.59,38.6,38.44,38.48,305200.0,32.8503,32.8588,32.7226,32.7567,305200.0
2014-10-10 10:15:00,38.48,38.56,38.45,38.56,143700.0,32.7567,32.8248,32.7311,32.8248,143700.0
2014-10-10 10:20:00,38.56,38.56,38.36,38.37,308100.0,32.8248,32.8248,32.6545,32.663,308100.0
2014-10-10 10:25:00,38.37,38.47,38.34,38.43,226100.0,32.663,32.7481,32.6375,32.7141,226100.0
2014-10-10 10:30:00,38.43,38.5,38.36,38.47,292700.0,32.7141,32.7737,32.6545,32.7481,292700.0
2014-10-10 10:35:00,38.47,38.57,38.44,38.49,205000.0,32.7481,32.8333,32.7226,32.7652,205000.0
2014-10-10 10:40:00,38.5,38.57,38.42,38.57,150800.0,32.7737,32.8333,32.7056,32.8333,150800.0
2014-10-10 10:45:00,38.57,38.57,38.49,38.51,127200.0,32.8333,32.8333,32.7652,32.7822,127200.0
2014-10-10 10:50:00,38.52,38.59,38.5,38.5,187000.0,32.7907,32.8503,32.7737,32.7737,187000.0
2014-10-10 10:55:00,38.5,38.54,38.5,38.52,302400.0,32.7737,32.8077,32.7737,32.7907,302400.0
2014-10-10 11:00:00,38.52,38.58,38.5,38.57,177500.0,32.7907,32.8418,32.7737,32.8333,177500.0
2014-10-10 11:05:00,38.57,38.58,38.51,38.53,192700.0,32.8333,32.8418,32.7822,32.7992,192700.0
2014-10-10 11:10:00,38.54,38.54,38.51,38.51,179900.0,32.8077,32.8077,32.7822,32.7822,179900.0
2014-10-10 11:15:00,38.51,38.54,38.49,38.53,370600.0,32.7822,32.8077,32.7652,32.7992,370600.0
2014-10-10 11:20:00,38.54,38.57,38.5,38.51,556400.0,32.8077,32.8333,32.7737,32.7822,556400.0
2014-10-10 11:25:00,38.51,38.53,38.5,38.52,242600.0,32.7822,32.7992,32.7737,32.7907,242600.0
2014-10-10 11:30:00,38.51,38.52,38.49,38.5,147100.0,32.7822,32.7907,32.7652,32.7737,147100.0
2014-10-10 11:35:00,38.5,38.54,38.49,38.5,112600.0,32.7737,32.8077,32.7652,32.7737,112600.0
2014-10-10 11:40:00,38.5,38.52,38.45,38.5,205300.0,32.7737,32.7907,32.7311,32.7737,205300.0
2014-10-10 11:45:00,38.5,38.59,38.49,38.57,68000.0,32.7737,32.8503,32.7652,32.8333,68000.0
2014-10-10 11:50:00,38.58,38.61,38.58,38.6,52600.0,32.8418,32.8673,32.8418,32.8588,52600.0
2014-10-10 11:55:00,38.59,38.6,38.55,38.55,76800.0,32.8503,32.8588,32.8163,32.8163,76800.0
2014-10-10 12:00:00,38.55,38.69,38.55,38.67,124000.0,32.8163,32.9354,32.8163,32.9184,124000.0
2014-10-10 12:05:00,38.68,38.69,38.61,38.61,108500.0,32.9269,32.9354,32.8673,32.8673,108500.0
2014-10-10 12:10:00,38.62,38.69,38.59,38.67,129200.0,32.8758,32.9354,32.8503,32.9184,129200.0
2014-10-10 12:15:00,38.67,38.67,38.58,38.59,110600.0,32.9184,32.9184,32.8418,32.8503,110600.0
2014-10-10 12:20:00,38.58,38.6,38.55,38.58,104400.0,32.8418,32.8588,32.8163,32.8418,104400.0
2014-10-10 12:25:00,38.57,38.62,38.57,38.6,65900.0,32.8333,32.8758,32.8333,32.8588,65900.0
2014-10-10 12:30:00,38.59,38.74,38.58,38.68,187800.0,32.8503,32.978,32.8418,32.9269,187800.0
2014-10-10 12:35:00,38.69,38.69,38.58,38.58,99900.0,32.9354,32.9354,32.8418,32.8418,99900.0
2014-10-10 12:40:00,38.58,38.62,38.55,38.57,68500.0,32.8418,32.8758,32.8163,32.8333,68500.0
2014-10-10 12:45:00,38.57,38.59,38.55,38.57,56600.0,32.8333,32.8503,32.8163,32.8333,56600.0
2014-10-10 12:50:00,38.58,38.59,38.5,38.54,99000.0,32.8418,32.8503,32.7737,32.8077,99000.0
2014-10-10 12:55:00,38.54,38.54,38.49,38.5,61400.0,32.8077,32.8077,32.7652,32.7737,61400.0
2014-10-10 13:00:00,38.49,38.52,38.46,38.48,126200.0,32.7652,32.7907,32.7396,32.7567,126200.0
2014-10-10 13:05:00,38.47,38.52,38.45,38.51,160200.0,32.7481,32.7907,32.7311,32.7822,160200.0
2014-10-10 13:10:00,38.5,38.52,38.49,38.51,89000.0,32.7737,32.7907,32.7652,32.7822,89000.0
2014-10-10 13:15:00,38.5,38.5,38.45,38.47,128200.0,32.7737,32.7737,32.7311,32.7481,128200.0
2014-10-10 13:20:00,38.46,38.52,38.46,38.5,191400.0,32.7396,32.7907,32.7396,32.7737,191400.0
2014-10-10 13:25:00,38.51,38.52,38.46,38.48,191100.0,32.7822,32.7907,32.7396,32.7567,191100.0
2014-10-10 13:30:00,38.48,38.51,38.47,38.47,97700.0,32.7567,32.7822,32.7481,32.7481,97700.0
2014-10-10 13:35:00,38.47,38.56,38.47,38.55,126800.0,32.7481,32.8248,32.7481,32.8163,126800.0
2014-10-10 13:40:00,38.55,38.58,38.54,38.57,72200.0,32.8163,32.8418,32.8077,32.8333,72200.0
2014-10-10 13:45:00,38.57,38.57,38.48,38.52,104300.0,32.8333,32.8333,32.7567,32.7907,104300.0
2014-10-10 13:50:00,38.52,38.55,38.5,38.51,56400.0,32.7907,32.8163,32.7737,32.7822,56400.0
2014-10-10 13:55:00,38.51,38.56,38.5,38.5,78100.0,32.7822,32.8248,32.7737,32.7737,78100.0
2014-10-10 14:00:00,38.51,38.56,38.5,38.52,86500.0,32.7822,32.8248,32.7737,32.7907,86500.0
2014-10-10 14:05:00,38.51,38.54,38.49,38.51,61500.0,32.7822,32.8077,32.7652,32.7822,61500.0
2014-10-10 14:10:00,38.5,38.51,38.46,38.48,148900.0,32.7737,32.7822,32.7396,32.7567,148900.0
2014-10-10 14:15:00,38.48,38.51,38.45,38.46,140400.0,32.7567,32.7822,32.7311,32.7396,140400.0
2014-10-10 14:20:00,38.46,38.53,38.45,38.53,166600.0,32.7396,32.7992,32.7311,32.7992,166600.0
2014-10-10 14:25:00,38.54,38.54,38.49,38.5,154200.0,32.8077,32.8077,32.7652,32.7737,154200.0
2014-10-10 14:30:00,38.5,38.52,38.49,38.49,65700.0,32.7737,32.7907,32.7652,32.7652,65700.0
2014-10-10 14:35:00,38.5,38.5,38.42,38.43,103800.0,32.7737,32.7737,32.7056,32.7141,103800.0
2014-10-10 14:40:00,38.42,38.46,38.39,38.45,186200.0,32.7056,32.7396,32.68,32.7311,186200.0
2014-10-10 14:45:00,38.46,38.46,38.41,38.44,123400.0,32.7396,32.7396,32.6971,32.7226,123400.0
2014-10-10 14:50:00,38.44,38.49,38.44,38.45,116900.0,32.7226,32.7652,32.7226,32.7311,116900.0
2014-10-10 14:55:00,38.45,38.49,38.44,38.45,137300.0,32.7311,32.7652,32.7226,32.7311,137300.0
2014-10-10 15:00:00,38.45,38.48,38.41,38.44,182900.0,32.7311,32.7567,32.6971,32.7226,182900.0
2014-10-10 15:05:00,38.43,38.43,38.35,38.37,173200.0,32.7141,32.7141,32.646,32.663,173200.0
2014-10-10 15:10:00,38.37,38.44,38.37,38.38,199400.0,32.663,32.7226,32.663,32.6715,199400.0
2014-10-10 15:15:00,38.38,38.38,38.29,38.34,445200.0,32.6715,32.6715,32.5949,32.6375,445200.0
2014-10-10 15:20:00,38.34,38.36,38.31,38.35,169700.0,32.6375,32.6545,32.6119,32.646,169700.0
2014-10-10 15:25:00,38.35,38.35,38.3,38.34,324500.0,32.646,32.646,32.6034,32.6375,324500.0
2014-10-10 15:30:00,38.34,38.35,38.25,38.26,2015100.0,32.6375,32.646,32.5609,32.5694,2015100.0
2014-10-10 15:35:00,38.25,38.34,38.25,38.33,180200.0,32.5609,32.6375,32.5609,32.629,180200.0
2014-10-10 15:40:00,38.33,38.35,38.27,38.27,202000.0,32.629,32.646,32.5779,32.5779,202000.0
2014-10-10 15:45:00,38.27,38.27,38.16,38.17,355900.0,32.5779,32.5779,32.4843,32.4928,355900.0
2014-10-10 15:50:00,38.16,38.18,38.11,38.11,475500.0,32.4843,32.5013,32.4417,32.4417,475500.0
2014-10-10 15:55:00,38.11,38.12,38.09,38.09,651300.0,32.4417,32.4502,32.4247,32.4247,651300.0
2014-10-13 09:30:00,38.11,38.29,37.86,38.28,442000.0,32.4417,32.5949,32.2289,32.5864,442000.0
2014-10-13 09:35:00,38.29,38.36,38.18,38.35,156700.0,32.5949,32.6545,32.5013,32.646,156700.0
2014-10-13 09:40:00,38.35,38.38,38.28,38.3,148600.0,32.646,32.6715,32.5864,32.6034,148600.0
2014-10-13 09:45:00,38.3,38.32,38.21,38.26,252100.0,32.6034,32.6205,32.5268,32.5694,252100.0
2014-10-13 09:50:00,38.26,38.27,38.15,38.21,413100.0,32.5694,32.5779,32.4757,32.5268,413100.0
2014-10-13 09:55:00,38.2,38.29,38.1,38.23,172800.0,32.5183,32.5949,32.4332,32.5438,172800.0
2014-10-13 10:00:00,38.23,38.3,38.2,38.3,192400.0,32.5438,32.6034,32.5183,32.6034,192400.0
2014-10-13 10:05:00,38.29,38.33,38.23,38.26,124300.0,32.5949,32.629,32.5438,32.5694,124300.0
2014-10-13 10:10:00,38.25,38.33,38.25,38.3,120500.0,32.5609,32.629,32.5609,32.6034,120500.0
2014-10-13 10:15:00,38.31,38.31,38.22,38.27,190700.0,32.6119,32.6119,32.5353,32.5779,190700.0
2014-10-13 10:20:00,38.27,38.36,38.27,38.3,137900.0,32.5779,32.6545,32.5779,32.6034,137900.0
2014-10-13 10:25:00,38.29,38.33,38.19,38.19,329100.0,32.5949,32.629,32.5098,32.5098,329100.0
2014-10-13 10:30:00,38.19,38.31,38.19,38.28,215200.0,32.5098,32.6119,32.5098,32.5864,215200.0
2014-10-13 10:35:00,38.28,38.29,38.15,38.22,350800.0,32.5864,32.5949,32.4757,32.5353,350800.0
2014-10-13 10:40:00,38.22,38.24,38.19,38.21,318200.0,32.5353,32.5524,32.5098,32.5268,318200.0
2014-10-13 10:45:00,38.21,38.43,38.21,38.36,315800.0,32.5268,32.7141,32.5268,32.6545,315800.0
2014-10-13 10:50:00,38.35,38.49,38.34,38.49,96200.0,32.646,32.7652,32.6375,32.7652,96200.0
2014-10-13 10:55:00,38.48,38.49,38.43,38.44,105800.0,32.7567,32.7652,32.7141,32.7226,105800.0
2014-10-13 11:00:00,38.44,38.56,38.41,38.55,95800.0,32.7226,32.8248,32.6971,32.8163,95800.0
2014-10-13 11:05:00,38.54,38.58,38.51,38.51,103100.0,32.8077,32.8418,32.7822,32.7822,103100.0
2014-10-13 11:10:00,38.51,38.52,38.44,38.47,87500.0,32.7822,32.7907,32.7226,32.7481,87500.0
2014-10-13 11:15:00,38.47,38.5,38.36,38.37,147000.0,32.7481,32.7737,32.6545,32.663,147000.0
2014-10-13 11:20:00,38.36,38.47,38.35,38.47,137900.0,32.6545,32.7481,32.646,32.7481,137900.0
2014-10-13 11:25:00,38.47,38.48,38.39,38.4,140000.0,32.7481,32.7567,32.68,32.6886,140000.0
2014-10-13 11:30:00,38.4,38.51,38.4,38.51,122600.0,32.6886,32.7822,32.6886,32.7822,122600.0
2014-10-13 11:35:00,38.52,38.52,38.42,38.43,98400.0,32.7907,32.7907,32.7056,32.7141,98400.0
2014-10-13 11:40:00,38.43,38.49,38.42,38.45,176200.0,32.7141,32.7652,32.7056,32.7311,176200.0
2014-10-13 11:45:00,38.45,38.54,38.45,38.52,130100.0,32.7311,32.8077,32.7311,32.7907,130100.0
2014-10-13 11:50:00,38.51,38.56,38.44,38.45,123100.0,32.7822,32.8248,32.7226,32.7311,123100.0
2014-10-13 11:55:00,38.45,38.48,38.42,38.43,106800.0,32.7311,32.7567,32.7056,32.7141,106800.0
2014-10-13 12:00:00,38.43,38.49,38.4,38.48,185400.0,32.7141,32.7652,32.6886,32.7567,185400.0
2014-10-13 12:05:00,38.47,38.5,38.43,38.44,92700.0,32.7481,32.7737,32.7141,32.7226,92700.0
2014-10-13 12:10:00,38.44,38.51,38.43,38.49,90900.0,32.7226,32.7822,32.7141,32.7652,90900.0
2014-10-13 12:15:00,38.47,38.55,38.45,38.53,172900.0,32.7481,32.8163,32.7311,32.7992,172900.0
2014-10-13 12:20:00,38.53,38.55,38.49,38.53,86300.0,32.7992,32.8163,32.7652,32.7992,86300.0
2014-10-13 12:25:00,38.54,38.62,38.51,38.62,130300.0,32.8077,32.8758,32.7822,32.8758,130300.0
2014-10-13 12:30:00,38.62,38.66,38.58,38.62,182900.0,32.8758,32.9099,32.8418,32.8758,182900.0
2014-10-13 12:35:00,38.62,38.66,38.61,38.62,75700.0,32.8758,32.9099,32.8673,32.8758,75700.0
2014-10-13 12:40:00,38.62,38.69,38.61,38.63,122600.0,32.8758,32.9354,32.8673,32.8844,122600.0
2014-10-13 12:45:00,38.63,38.63,38.56,38.59,96100.0,32.8844,32.8844,32.8248,32.8503,96100.0
2014-10-13 12:50:00,38.59,38.64,38.54,38.61,157500.0,32.8503,32.8929,32.8077,32.8673,157500.0
2014-10-13 12:55:00,38.62,38.64,38.58,38.58,144300.0,32.8758,32.8929,32.8418,32.8418,144300.0
2014-10-13 13:00:00,38.59,38.65,38.59,38.62,46000.0,32.8503,32.9014,32.8503,32.8758,46000.0
2014-10-13 13:05:00,38.62,38.65,38.62,38.63,116900.0,32.8758,32.9014,32.8758,32.8844,116900.0
2014-10-13 13:10:00,38.63,38.64,38.59,38.61,198600.0,32.8844,32.8929,32.8503,32.8673,198600.0
2014-10-13 13:15:00,38.6,38.61,38.55,38.57,299000.0,32.8588,32.8673,32.8163,32.8333,299000.0
2014-10-13 13:20:00,38.58,38.65,38.58,38.62,168300.0,32.8418,32.9014,32.8418,32.8758,168300.0
2014-10-13 13:25:00,38.63,38.73,38.61,38.72,234200.0,32.8844,32.9695,32.8673,32.961,234200.0
2014-10-13 13:30:00,38.73,38.76,38.69,38.75,232600.0,32.9695,32.995,32.9354,32.9865,232600.0
2014-10-13 13:35:00,38.75,38.78,38.74,38.76,152000.0,32.9865,33.012,32.978,32.995,152000.0
2014-10-13 13:40:00,38.76,38.76,38.73,38.73,108800.0,32.995,32.995,32.9695,32.9695,108800.0
2014-10-13 13:45:00,38.73,38.74,38.69,38.7,230300.0,32.9695,32.978,32.9354,32.9439,230300.0
2014-10-13 13:50:00,38.7,38.71,38.64,38.65,213000.0,32.9439,32.9525,32.8929,32.9014,213000.0
2014-10-13 13:55:00,38.64,38.66,38.58,38.66,240200.0,32.8929,32.9099,32.8418,32.9099,240200.0
2014-10-13 14:00:00,38.65,38.65,38.57,38.62,197900.0,32.9014,32.9014,32.8333,32.8758,197900.0
2014-10-13 14:05:00,38.61,38.68,38.61,38.68,254100.0,32.8673,32.9269,32.8673,32.9269,254100.0
2014-10-13 14:10:00,38.68,38.68,38.64,38.65,100800.0,32.9269,32.9269,32.8929,32.9014,100800.0
2014-10-13 14:15:00,38.65,38.65,38.57,38.58,178100.0,32.9014,32.9014,32.8333,32.8418,178100.0
2014-10-13 14:20:00,38.57,38.61,38.55,38.61,279200.0,32.8333,32.8673,32.8163,32.8673,279200.0
2014-10-13 14:25:00,38.61,38.64,38.56,38.59,181500.0,32.8673,32.8929,32.8248,32.8503,181500.0
2014-10-13 14:30:00,38.59,38.6,38.53,38.57,137200.0,32.8503,32.8588,32.7992,32.8333,137200.0
2014-10-13 14:35:00,38.55,38.59,38.53,38.57,88300.0,32.8163,32.8503,32.7992,32.8333,88300.0
2014-10-13 14:40:00,38.57,38.58,38.5,38.54,172600.0,32.8333,32.8418,32.7737,32.8077,172600.0
2014-10-13 14:45:00,38.53,38.56,38.52,38.53,199200.0,32.7992,32.8248,32.7907,32.7992,199200.0
2014-10-13 14:50:00,38.53,38.58,38.52,38.54,228200.0,32.7992,32.8418,32.7907,32.8077,228200.0
2014-10-13 14:55:00,38.54,38.54,38.5,38.52,114000.0,32.8077,32.8077,32.7737,32.7907,114000.0
2014-10-13 15:00:00,38.52,38.55,38.51,38.52,157000.0,32.7907,32.8163,32.7822,32.7907,157000.0
2014-10-13 15:05:00,38.52,38.56,38.52,38.52,333000.0,32.7907,32.8248,32.7907,32.7907,333000.0
2014-10-13 15:10:00,38.52,38.55,38.51,38.55,156000.0,32.7907,32.8163,32.7822,32.8163,156000.0
2014-10-13 15:15:00,38.54,38.55,38.5,38.5,279300.0,32.8077,32.8163,32.7737,32.7737,279300.0
2014-10-13 15:20:00,38.5,38.52,38.48,38.52,317800.0,32.7737,32.7907,32.7567,32.7907,317800.0
2014-10-13 15:25:00,38.52,38.56,38.47,38.47,505300.0,32.7907,32.8248,32.7481,32.7481,505300.0
2014-10-13 15:30:00,38.47,38.47,38.28,38.41,996600.0,32.7481,32.7481,32.5864,32.6971,996600.0
2014-10-13 15:35:00,38.41,38.44,38.32,38.33,387200.0,32.6971,32.7226,32.6205,32.629,387200.0
2014-10-13 15:40:00,38.33,38.41,38.3,38.32,491200.0,32.629,32.6971,32.6034,32.6205,491200.0
2014-10-13 15:45:00,38.32,38.35,38.24,38.3,954200.0,32.6205,32.646,32.5524,32.6034,954200.0
2014-10-13 15:50:00,38.3,38.34,38.25,38.29,1053000.0,32.6034,32.6375,32.5609,32.5949,1053000.0
2014-10-13 15:55:00,38.29,38.29,38.2,38.23,1282700.0,32.5949,32.5949,32.5183,32.5438,1282700.0
2014-10-14 09:30:00,38.66,38.74,38.53,38.55,434800.0,32.9099,32.978,32.7992,32.8163,434800.0
2014-10-14 09:35:00,38.55,38.69,38.55,38.64,235200.0,32.8163,32.9354,32.8163,32.8929,235200.0
2014-10-14 09:40:00,38.65,38.67,38.59,38.67,408700.0,32.9014,32.9184,32.8503,32.9184,408700.0
2014-10-14 09:45:00,38.67,38.69,38.56,38.57,471100.0,32.9184,32.9354,32.8248,32.8333,471100.0
2014-10-14 09:50:00,38.57,38.6,38.5,38.58,255200.0,32.8333,32.8588,32.7737,32.8418,255200.0
2014-10-14 09:55:00,38.59,38.6,38.45,38.52,554500.0,32.8503,32.8588,32.7311,32.7907,554500.0
2014-10-14 10:00:00,38.52,38.55,38.42,38.54,219900.0,32.7907,32.8163,32.7056,32.8077,219900.0
2014-10-14 10:05:00,38.53,38.61,38.5,38.59,284500.0,32.7992,32.8673,32.7737,32.8503,284500.0
2014-10-14 10:10:00,38.6,38.74,38.56,38.69,293000.0,32.8588,32.978,32.8248,32.9354,293000.0
2014-10-14 10:15:00,38.69,38.73,38.59,38.66,345000.0,32.9354,32.9695,32.8503,32.9099,345000.0
2014-10-14 10:20:00,38.67,38.71,38.63,38.66,474100.0,32.9184,32.9525,32.8844,32.9099,474100.0
2014-10-14 10:25:00,38.66,38.72,38.62,38.65,293400.0,32.9099,32.961,32.8758,32.9014,293400.0
2014-10-14 10:30:00,38.65,38.68,38.61,38.64,288300.0,32.9014,32.9269,32.8673,32.8929,288300.0
2014-10-14 10:35:00,38.64,38.72,38.64,38.71,178900.0,32.8929,32.961,32.8929,32.9525,178900.0
2014-10-14 10:40:00,38.71,38.77,38.7,38.71,272900.0,32.9525,33.0035,32.9439,32.9525,272900.0
2014-10-14 10:45:00,38.72,38.83,38.7,38.81,177100.0,32.961,33.0546,32.9439,33.0376,177100.0
2014-10-14 10:50:00,38.81,38.99,38.8,38.95,378400.0,33.0376,33.1908,33.0291,33.1568,378400.0
2014-10-14 10:55:00,38.96,38.97,38.84,38.86,190100.0,33.1653,33.1738,33.0631,33.0801,190100.0
2014-10-14 11:00:00,38.85,38.9,38.83,38.88,164300.0,33.0716,33.1142,33.0546,33.0972,164300.0
2014-10-14 11:05:00,38.88,38.9,38.84,38.87,193800.0,33.0972,33.1142,33.0631,33.0887,193800.0
2014-10-14 11:10:00,38.87,38.95,38.86,38.95,187300.0,33.0887,33.1568,33.0801,33.1568,187300.0
2014-10-14 11:15:00,38.95,39.03,38.94,39.02,197400.0,33.1568,33.2249,33.1482,33.2163,197400.0
2014-10-14 11:20:00,39.01,39.03,38.97,38.99,157900.0,33.2078,33.2249,33.1738,33.1908,157900.0
2014-10-14 11:25:00,39.0,39.0,38.87,38.95,202300.0,33.1993,33.1993,33.0887,33.1568,202300.0
2014-10-14 11:30:00,38.95,38.95,38.87,38.93,282800.0,33.1568,33.1568,33.0887,33.1397,282800.0
2014-10-14 11:35:00,38.93,39.0,38.93,38.97,149600.0,33.1397,33.1993,33.1397,33.1738,149600.0
2014-10-14 11:40:00,38.97,39.01,38.96,39.0,277200.0,33.1738,33.2078,33.1653,33.1993,277200.0
2014-10-14 11:45:00,39.0,39.0,38.95,38.98,216300.0,33.1993,33.1993,33.1568,33.1823,216300.0
2014-10-14 11:50:00,38.98,38.98,38.93,38.97,111800.0,33.1823,33.1823,33.1397,33.1738,111800.0
2014-10-14 11:55:00,38.97,39.0,38.96,38.99,274900.0,33.1738,33.1993,33.1653,33.1908,274900.0
2014-10-14 12:00:00,38.99,39.0,38.96,39.0,118600.0,33.1908,33.1993,33.1653,33.1993,118600.0
2014-10-14 12:05:00,39.0,39.04,38.98,39.02,152400.0,33.1993,33.2334,33.1823,33.2163,152400.0
2014-10-14 12:10:00,39.03,39.03,38.97,39.0,123200.0,33.2249,33.2249,33.1738,33.1993,123200.0
2014-10-14 12:15:00,39.0,39.01,38.89,38.91,111400.0,33.1993,33.2078,33.1057,33.1227,111400.0
2014-10-14 12:20:00,38.92,38.94,38.86,38.88,136200.0,33.1312,33.1482,33.0801,33.0972,136200.0
2014-10-14 12:25:00,38.89,38.89,38.84,38.86,103300.0,33.1057,33.1057,33.0631,33.0801,103300.0
2014-10-14 12:30:00,38.86,38.86,38.78,38.8,151800.0,33.0801,33.0801,33.012,33.0291,151800.0
2014-10-14 12:35:00,38.8,38.8,38.73,38.77,174000.0,33.0291,33.0291,32.9695,33.0035,174000.0
2014-10-14 12:40:00,38.77,38.84,38.73,38.82,102000.0,33.0035,33.0631,32.9695,33.0461,102000.0
2014-10-14 12:45:00,38.83,38.86,38.8,38.83,94300.0,33.0546,33.0801,33.0291,33.0546,94300.0
2014-10-14 12:50:00,38.84,38.85,38.81,38.82,100700.0,33.0631,33.0716,33.0376,33.0461,100700.0
2014-10-14 12:55:00,38.82,38.84,38.8,38.8,81500.0,33.0461,33.0631,33.0291,33.0291,81500.0
2014-10-14 13:00:00,38.8,38.81,38.74,38.76,93200.0,33.0291,33.0376,32.978,32.995,93200.0
2014-10-14 13:05:00,38.76,38.77,38.72,38.76,98100.0,32.995,33.0035,32.961,32.995,98100.0
2014-10-14 13:10:00,38.76,38.82,38.75,38.8,82000.0,32.995,33.0461,32.9865,33.0291,82000.0
2014-10-14 13:15:00,38.81,38.84,38.79,38.8,81800.0,33.0376,33.0631,33.0206,33.0291,81800.0
2014-10-14 13:20:00,38.81,38.81,38.71,38.73,88300.0,33.0376,33.0376,32.9525,32.9695,88300.0
2014-10-14 13:25:00,38.73,38.77,38.7,38.71,89200.0,32.9695,33.0035,32.9439,32.9525,89200.0
2014-10-14 13:30:00,38.71,38.76,38.68,38.76,106100.0,32.9525,32.995,32.9269,32.995,106100.0
2014-10-14 13:35:00,38.76,38.76,38.63,38.68,156000.0,32.995,32.995,32.8844,32.9269,156000.0
2014-10-14 13:40:00,38.68,38.71,38.66,38.67,146900.0,32.9269,32.9525,32.9099,32.9184,146900.0
2014-10-14 13:45:00,38.67,38.73,38.63,38.72,97300.0,32.9184,32.9695,32.8844,32.961,97300.0
2014-10-14 13:50:00,38.72,38.76,38.71,38.73,109100.0,32.961,32.995,32.9525,32.9695,109100.0
2014-10-14 13:55:00,38.74,38.77,38.7,38.75,111000.0,32.978,33.0035,32.9439,32.9865,111000.0
2014-10-14 14:00:00,38.76,38.79,38.73,38.76,131400.0,32.995,33.0206,32.9695,32.995,131400.0
2014-10-14 14:05:00,38.76,38.76,38.69,38.7,109900.0,32.995,32.995,32.9354,32.9439,109900.0
2014-10-14 14:10:00,38.71,38.77,38.7,38.75,100000.0,32.9525,33.0035,32.9439,32.9865,100000.0
2014-10-14 14:15:00,38.75,38.75,38.68,38.73,110900.0,32.9865,32.9865,32.9269,32.9695,110900.0
2014-10-14 14:20:00,38.73,38.75,38.59,38.59,166900.0,32.9695,32.9865,32.8503,32.8503,166900.0
2014-10-14 14:25:00,38.59,38.61,38.57,38.58,129900.0,32.8503,32.8673,32.8333,32.8418,129900.0
2014-10-14 14:30:00,38.58,38.64,38.54,38.54,138700.0,32.8418,32.8929,32.8077,32.8077,138700.0
2014-10-14 14:35:00,38.55,38.63,38.52,38.6,144800.0,32.8163,32.8844,32.7907,32.8588,144800.0
2014-10-14 14:40:00,38.61,38.7,38.6,38.7,133200.0,32.8673,32.9439,32.8588,32.9439,133200.0
2014-10-14 14:45:00,38.7,38.71,38.65,38.67,122300.0,32.9439,32.9525,32.9014,32.9184,122300.0
2014-10-14 14:50:00,38.68,38.69,38.55,38.57,146400.0,32.9269,32.9354,32.8163,32.8333,146400.0
2014-10-14 14:55:00,38.57,38.6,38.54,38.58,138800.0,32.8333,32.8588,32.8077,32.8418,138800.0
2014-10-14 15:00:00,38.58,38.64,38.58,38.62,212800.0,32.8418,32.8929,32.8418,32.8758,212800.0
2014-10-14 15:05:00,38.61,38.62,38.52,38.55,230700.0,32.8673,32.8758,32.7907,32.8163,230700.0
2014-10-14 15:10:00,38.56,38.62,38.53,38.61,195300.0,32.8248,32.8758,32.7992,32.8673,195300.0
2014-10-14 15:15:00,38.61,38.62,38.55,38.58,236600.0,32.8673,32.8758,32.8163,32.8418,236600.0
2014-10-14 15:20:00,38.58,38.58,38.46,38.52,254400.0,32.8418,32.8418,32.7396,32.7907,254400.0
2014-10-14 15:25:00,38.51,38.59,38.51,38.58,252200.0,32.7822,32.8503,32.7822,32.8418,252200.0
2014-10-14 15:30:00,38.58,38.58,38.47,38.51,284700.0,32.8418,32.8418,32.7481,32.7822,284700.0
2014-10-14 15:35:00,38.5,38.66,38.5,38.66,372300.0,32.7737,32.9099,32.7737,32.9099,372300.0
2014-10-14 15:40:00,38.66,38.72,38.63,38.64,506400.0,32.9099,32.961,32.8844,32.8929,506400.0
2014-10-14 15:45:00,38.64,38.66,38.52,38.55,593600.0,32.8929,32.9099,32.7907,32.8163,593600.0
2014-10-14 15:50:00,38.55,38.61,38.52,38.52,430800.0,32.8163,32.8673,32.7907,32.7907,430800.0
2014-10-14 15:55:00,38.53,38.53,38.44,38.47,1075700.0,32.7992,32.7992,32.7226,32.7481,1075700.0
2014-10-15 09:30:00,37.98,38.03,37.18,37.62,709100.0,32.331,32.3736,31.65,32.0246,709100.0
2014-10-15 09:35:00,37.62,37.69,37.57,37.66,250700.0,32.0246,32.0842,31.982,32.0586,250700.0
2014-10-15 09:40:00,37.66,37.78,37.65,37.77,352300.0,32.0586,32.1608,32.0501,32.1523,352300.0
2014-10-15 09:45:00,37.77,37.88,37.75,37.87,297300.0,32.1523,32.2459,32.1352,32.2374,297300.0
2014-10-15 09:50:00,37.87,38.02,37.83,37.99,384200.0,32.2374,32.3651,32.2033,32.3395,384200.0
2014-10-15 09:55:00,37.99,38.0,37.82,37.82,326800.0,32.3395,32.3481,32.1948,32.1948,326800.0
2014-10-15 10:00:00,37.82,38.05,37.78,37.96,237200.0,32.1948,32.3906,32.1608,32.314,237200.0
2014-10-15 10:05:00,37.96,38.05,37.91,37.96,208700.0,32.314,32.3906,32.2714,32.314,208700.0
2014-10-15 10:10:00,37.96,38.07,37.93,38.05,361800.0,32.314,32.4076,32.2885,32.3906,361800.0
2014-10-15 10:15:00,38.05,38.07,37.85,37.92,496100.0,32.3906,32.4076,32.2204,32.28,496100.0
2014-10-15 10:20:00,37.91,38.04,37.86,38.02,209800.0,32.2714,32.3821,32.2289,32.3651,209800.0
2014-10-15 10:25:00,38.01,38.04,37.95,37.95,248600.0,32.3566,32.3821,32.3055,32.3055,248600.0
2014-10-15 10:30:00,37.95,38.04,37.92,37.96,221700.0,32.3055,32.3821,32.28,32.314,221700.0
2014-10-15 10:35:00,37.96,38.05,37.93,38.02,181800.0,32.314,32.3906,32.2885,32.3651,181800.0
2014-10-15 10:40:00,38.02,38.07,37.88,37.9,144000.0,32.3651,32.4076,32.2459,32.2629,144000.0
2014-10-15 10:45:00,37.9,37.91,37.8,37.91,182600.0,32.2629,32.2714,32.1778,32.2714,182600.0
2014-10-15 10:50:00,37.92,38.0,37.9,37.94,164000.0,32.28,32.3481,32.2629,32.297,164000.0
2014-10-15 10:55:00,37.93,38.0,37.86,38.0,137100.0,32.2885,32.3481,32.2289,32.3481,137100.0
2014-10-15 11:00:00,38.0,38.05,37.89,38.02,145800.0,32.3481,32.3906,32.2544,32.3651,145800.0
2014-10-15 11:05:00,38.03,38.16,38.03,38.13,100200.0,32.3736,32.4843,32.3736,32.4587,100200.0
2014-10-15 11:10:00,38.14,38.17,38.01,38.01,156700.0,32.4672,32.4928,32.3566,32.3566,156700.0
2014-10-15 11:15:00,38.02,38.03,37.94,37.98,189300.0,32.3651,32.3736,32.297,32.331,189300.0
2014-10-15 11:20:00,37.98,37.98,37.88,37.95,153000.0,32.331,32.331,32.2459,32.3055,153000.0
2014-10-15 11:25:00,37.96,37.97,37.88,37.88,202400.0,32.314,32.3225,32.2459,32.2459,202400.0
2014-10-15 11:30:00,37.88,37.95,37.71,37.76,293200.0,32.2459,32.3055,32.1012,32.1438,293200.0
2014-10-15 11:35:00,37.76,37.86,37.76,37.85,113100.0,32.1438,32.2289,32.1438,32.2204,113100.0
2014-10-15 11:40:00,37.84,37.89,37.83,37.85,127100.0,32.2119,32.2544,32.2033,32.2204,127100.0
2014-10-15 11:45:00,37.85,37.86,37.78,37.79,212900.0,32.2204,32.2289,32.1608,32.1693,212900.0
2014-10-15 11:50:00,37.79,37.8,37.73,37.8,273100.0,32.1693,32.1778,32.1182,32.1778,273100.0
2014-10-15 11:55:00,37.81,37.85,37.79,37.79,194200.0,32.1863,32.2204,32.1693,32.1693,194200.0
2014-10-15 12:00:00,37.8,37.8,37.72,37.8,187200.0,32.1778,32.1778,32.1097,32.1778,187200.0
2014-10-15 12:05:00,37.8,37.84,37.74,37.8,191100.0,32.1778,32.2119,32.1267,32.1778,191100.0
2014-10-15 12:10:00,37.8,37.8,37.65,37.66,289800.0,32.1778,32.1778,32.0501,32.0586,289800.0
2014-10-15 12:15:00,37.67,37.68,37.59,37.65,169800.0,32.0671,32.0757,31.999,32.0501,169800.0
2014-10-15 12:20:00,37.65,37.79,37.64,37.76,200400.0,32.0501,32.1693,32.0416,32.1438,200400.0
2014-10-15 12:25:00,37.76,37.83,37.75,37.8,210900.0,32.1438,32.2033,32.1352,32.1778,210900.0
2014-10-15 12:30:00,37.81,37.86,37.79,37.83,174100.0,32.1863,32.2289,32.1693,32.2033,174100.0
2014-10-15 12:35:00,37.83,37.84,37.75,37.77,163500.0,32.2033,32.2119,32.1352,32.1523,163500.0
2014-10-15 12:40:00,37.77,37.79,37.66,37.72,244300.0,32.1523,32.1693,32.0586,32.1097,244300.0
2014-10-15 12:45:00,37.71,37.8,37.69,37.75,106700.0,32.1012,32.1778,32.0842,32.1352,106700.0
2014-10-15 12:50:00,37.74,37.74,37.65,37.74,148600.0,32.1267,32.1267,32.0501,32.1267,148600.0
2014-10-15 12:55:00,37.75,37.78,37.66,37.7,174000.0,32.1352,32.1608,32.0586,32.0927,174000.0
2014-10-15 13:00:00,37.69,37.73,37.65,37.73,145300.0,32.0842,32.1182,32.0501,32.1182,145300.0
2014-10-15 13:05:00,37.74,37.75,37.68,37.73,166200.0,32.1267,32.1352,32.0757,32.1182,166200.0
2014-10-15 13:10:00,37.73,37.73,37.61,37.61,167500.0,32.1182,32.1182,32.0161,32.0161,167500.0
2014-10-15 13:15:00,37.61,37.65,37.56,37.58,163000.0,32.0161,32.0501,31.9735,31.9905,163000.0
2014-10-15 13:20:00,37.58,37.59,37.43,37.43,317200.0,31.9905,31.999,31.8628,31.8628,317200.0
2014-10-15 13:25:00,37.43,37.46,37.37,37.42,295800.0,31.8628,31.8884,31.8118,31.8543,295800.0
2014-10-15 13:30:00,37.43,37.53,37.41,37.51,249600.0,31.8628,31.948,31.8458,31.9309,249600.0
2014-10-15 13:35:00,37.51,37.51,37.35,37.44,275200.0,31.9309,31.9309,31.7947,31.8713,275200.0
2014-10-15 13:40:00,37.44,37.48,37.4,37.41,262800.0,31.8713,31.9054,31.8373,31.8458,262800.0
2014-10-15 13:45:00,37.42,37.47,37.37,37.47,367400.0,31.8543,31.8969,31.8118,31.8969,367400.0
2014-10-15 13:50:00,37.47,37.48,37.37,37.39,291100.0,31.8969,31.9054,31.8118,31.8288,291100.0
2014-10-15 13:55:00,37.39,37.41,37.25,37.26,365100.0,31.8288,31.8458,31.7096,31.7181,365100.0
2014-10-15 14:00:00,37.25,37.32,37.19,37.28,463900.0,31.7096,31.7692,31.6585,31.7351,463900.0
2014-10-15 14:05:00,37.27,37.38,37.27,37.3,268300.0,31.7266,31.8203,31.7266,31.7522,268300.0
2014-10-15 14:10:00,37.31,37.42,37.3,37.4,246100.0,31.7607,31.8543,31.7522,31.8373,246100.0
2014-10-15 14:15:00,37.4,37.64,37.4,37.62,374100.0,31.8373,32.0416,31.8373,32.0246,374100.0
2014-10-15 14:20:00,37.61,37.66,37.56,37.59,157800.0,32.0161,32.0586,31.9735,31.999,157800.0
2014-10-15 14:25:00,37.58,37.62,37.52,37.58,174300.0,31.9905,32.0246,31.9394,31.9905,174300.0
2014-10-15 14:30:00,37.57,37.69,37.56,37.68,173500.0,31.982,32.0842,31.9735,32.0757,173500.0
2014-10-15 14:35:00,37.68,37.78,37.67,37.77,137400.0,32.0757,32.1608,32.0671,32.1523,137400.0
2014-10-15 14:40:00,37.78,37.82,37.65,37.69,138700.0,32.1608,32.1948,32.0501,32.0842,138700.0
2014-10-15 14:45:00,37.68,37.84,37.68,37.84,360600.0,32.0757,32.2119,32.0757,32.2119,360600.0
2014-10-15 14:50:00,37.84,37.94,37.84,37.88,320600.0,32.2119,32.297,32.2119,32.2459,320600.0
2014-10-15 14:55:00,37.88,37.91,37.82,37.88,278200.0,32.2459,32.2714,32.1948,32.2459,278200.0
2014-10-15 15:00:00,37.89,37.95,37.83,37.92,250600.0,32.2544,32.3055,32.2033,32.28,250600.0
2014-10-15 15:05:00,37.92,38.06,37.88,38.04,327700.0,32.28,32.3991,32.2459,32.3821,327700.0
2014-10-15 15:10:00,38.03,38.1,38.02,38.03,370400.0,32.3736,32.4332,32.3651,32.3736,370400.0
2014-10-15 15:15:00,38.02,38.02,37.87,37.93,316300.0,32.3651,32.3651,32.2374,32.2885,316300.0
2014-10-15 15:20:00,37.93,38.0,37.89,37.97,255600.0,32.2885,32.3481,32.2544,32.3225,255600.0
2014-10-15 15:25:00,37.97,38.23,37.96,38.21,420200.0,32.3225,32.5438,32.314,32.5268,420200.0
2014-10-15 15:30:00,38.21,38.29,38.15,38.19,484900.0,32.5268,32.5949,32.4757,32.5098,484900.0
2014-10-15 15:35:00,38.19,38.37,38.18,38.34,358900.0,32.5098,32.663,32.5013,32.6375,358900.0
2014-10-15 15:40:00,38.34,38.43,38.29,38.38,472500.0,32.6375,32.7141,32.5949,32.6715,472500.0
2014-10-15 15:45:00,38.37,38.4,38.25,38.27,498000.0,32.663,32.6886,32.5609,32.5779,498000.0
2014-10-15 15:50:00,38.27,38.36,38.24,38.35,668700.0,32.5779,32.6545,32.5524,32.646,668700.0
2014-10-15 15:55:00,38.35,38.37,38.3,38.3,946700.0,32.646,32.663,32.6034,32.6034,946700.0
2014-10-16 09:30:00,37.99,37.99,37.57,37.85,378300.0,32.3395,32.3395,31.982,32.2204,378300.0
2014-10-16 09:35:00,37.86,38.09,37.85,38.01,311200.0,32.2289,32.4247,32.2204,32.3566,311200.0
2014-10-16 09:40:00,38.0,38.04,37.91,37.95,310400.0,32.3481,32.3821,32.2714,32.3055,310400.0
2014-10-16 09:45:00,37.95,37.95,37.8,37.93,277200.0,32.3055,32.3055,32.1778,32.2885,277200.0
2014-10-16 09:50:00,37.94,38.09,37.94,38.01,143300.0,32.297,32.4247,32.297,32.3566,143300.0
2014-10-16 09:55:00,38.0,38.03,37.94,38.03,143500.0,32.3481,32.3736,32.297,32.3736,143500.0
2014-10-16 10:00:00,38.03,38.07,37.92,38.0,282800.0,32.3736,32.4076,32.28,32.3481,282800.0
2014-10-16 10:05:00,38.01,38.05,37.9,38.01,158900.0,32.3566,32.3906,32.2629,32.3566,158900.0
2014-10-16 10:10:00,38.02,38.02,37.73,37.73,271100.0,32.3651,32.3651,32.1182,32.1182,271100.0
2014-10-16 10:15:00,37.73,37.8,37.64,37.8,221300.0,32.1182,32.1778,32.0416,32.1778,221300.0
2014-10-16 10:20:00,37.8,38.18,37.74,37.97,412000.0,32.1778,32.5013,32.1267,32.3225,412000.0
2014-10-16 10:25:00,37.99,38.02,37.84,37.93,249400.0,32.3395,32.3651,32.2119,32.2885,249400.0
2014-10-16 10:30:00,37.94,38.03,37.89,37.96,123100.0,32.297,32.3736,32.2544,32.314,123100.0
2014-10-16 10:35:00,37.95,38.03,37.83,37.89,207100.0,32.3055,32.3736,32.2033,32.2544,207100.0
2014-10-16 10:40:00,37.88,37.97,37.82,37.94,224800.0,32.2459,32.3225,32.1948,32.297,224800.0
2014-10-16 10:45:00,37.94,38.06,37.94,37.98,217500.0,32.297,32.3991,32.297,32.331,217500.0
2014-10-16 10:50:00,37.98,38.07,37.92,37.95,244800.0,32.331,32.4076,32.28,32.3055,244800.0
2014-10-16 10:55:00,37.95,38.0,37.88,37.89,257800.0,32.3055,32.3481,32.2459,32.2544,257800.0
2014-10-16 11:00:00,37.89,37.94,37.81,37.86,251900.0,32.2544,32.297,32.1863,32.2289,251900.0
2014-10-16 11:05:00,37.85,37.89,37.77,37.84,163000.0,32.2204,32.2544,32.1523,32.2119,163000.0
2014-10-16 11:10:00,37.84,37.91,37.76,37.77,229600.0,32.2119,32.2714,32.1438,32.1523,229600.0
2014-10-16 11:15:00,37.78,37.9,37.77,37.83,167200.0,32.1608,32.2629,32.1523,32.2033,167200.0
2014-10-16 11:20:00,37.83,37.91,37.82,37.85,222700.0,32.2033,32.2714,32.1948,32.2204,222700.0
2014-10-16 11:25:00,37.85,37.86,37.79,37.82,240100.0,32.2204,32.2289,32.1693,32.1948,240100.0
2014-10-16 11:30:00,37.82,37.98,37.8,37.92,353100.0,32.1948,32.331,32.1778,32.28,353100.0
2014-10-16 11:35:00,37.92,37.95,37.85,37.87,187300.0,32.28,32.3055,32.2204,32.2374,187300.0
2014-10-16 11:40:00,37.88,37.9,37.83,37.87,274700.0,32.2459,32.2629,32.2033,32.2374,274700.0
2014-10-16 11:45:00,37.87,37.89,37.73,37.76,170600.0,32.2374,32.2544,32.1182,32.1438,170600.0
2014-10-16 11:50:00,37.75,37.76,37.68,37.7,206500.0,32.1352,32.1438,32.0757,32.0927,206500.0
2014-10-16 11:55:00,37.7,37.74,37.67,37.73,170300.0,32.0927,32.1267,32.0671,32.1182,170300.0
2014-10-16 12:00:00,37.73,37.74,37.65,37.68,126400.0,32.1182,32.1267,32.0501,32.0757,126400.0
2014-10-16 12:05:00,37.68,37.78,37.68,37.73,128000.0,32.0757,32.1608,32.0757,32.1182,128000.0
2014-10-16 12:10:00,37.73,37.79,37.72,37.75,273600.0,32.1182,32.1693,32.1097,32.1352,273600.0
2014-10-16 12:15:00,37.75,37.79,37.67,37.77,146200.0,32.1352,32.1693,32.0671,32.1523,146200.0
2014-10-16 12:20:00,37.77,37.84,37.77,37.82,135400.0,32.1523,32.2119,32.1523,32.1948,135400.0
2014-10-16 12:25:00,37.82,37.83,37.73,37.76,119100.0,32.1948,32.2033,32.1182,32.1438,119100.0
2014-10-16 12:30:00,37.75,37.79,37.67,37.69,180400.0,32.1352,32.1693,32.0671,32.0842,180400.0
2014-10-16 12:35:00,37.69,37.73,37.6,37.64,210900.0,32.0842,32.1182,32.0075,32.0416,210900.0
2014-10-16 12:40:00,37.64,37.66,37.59,37.62,251300.0,32.0416,32.0586,31.999,32.0246,251300.0
2014-10-16 12:45:00,37.62,37.66,37.59,37.64,134900.0,32.0246,32.0586,31.999,32.0416,134900.0
2014-10-16 12:50:00,37.64,37.68,37.59,37.6,270600.0,32.0416,32.0757,31.999,32.0075,270600.0
2014-10-16 12:55:00,37.6,37.63,37.57,37.62,286600.0,32.0075,32.0331,31.982,32.0246,286600.0
2014-10-16 13:00:00,37.63,37.87,37.63,37.85,444000.0,32.0331,32.2374,32.0331,32.2204,444000.0
2014-10-16 13:05:00,37.86,37.9,37.82,37.86,238200.0,32.2289,32.2629,32.1948,32.2289,238200.0
2014-10-16 13:10:00,37.85,37.86,37.8,37.85,183300.0,32.2204,32.2289,32.1778,32.2204,183300.0
2014-10-16 13:15:00,37.85,37.89,37.82,37.84,195200.0,32.2204,32.2544,32.1948,32.2119,195200.0
2014-10-16 13:20:00,37.85,37.9,37.79,37.88,151600.0,32.2204,32.2629,32.1693,32.2459,151600.0
2014-10-16 13:25:00,37.87,37.92,37.82,37.84,186300.0,32.2374,32.28,32.1948,32.2119,186300.0
2014-10-16 13:30:00,37.84,37.87,37.81,37.84,132700.0,32.2119,32.2374,32.1863,32.2119,132700.0
2014-10-16 13:35:00,37.83,37.89,37.81,37.85,230000.0,32.2033,32.2544,32.1863,32.2204,230000.0
2014-10-16 13:40:00,37.84,37.86,37.82,37.82,132200.0,32.2119,32.2289,32.1948,32.1948,132200.0
2014-10-16 13:45:00,37.82,37.85,37.77,37.81,133500.0,32.1948,32.2204,32.1523,32.1863,133500.0
2014-10-16 13:50:00,37.81,37.81,37.71,37.75,203700.0,32.1863,32.1863,32.1012,32.1352,203700.0
2014-10-16 13:55:00,37.76,37.77,37.63,37.66,317000.0,32.1438,32.1523,32.0331,32.0586,317000.0
2014-10-16 14:00:00,37.66,37.7,37.62,37.7,186100.0,32.0586,32.0927,32.0246,32.0927,186100.0
2014-10-16 14:05:00,37.69,37.77,37.69,37.73,151500.0,32.0842,32.1523,32.0842,32.1182,151500.0
2014-10-16 14:10:00,37.74,37.76,37.66,37.67,160400.0,32.1267,32.1438,32.0586,32.0671,160400.0
2014-10-16 14:15:00,37.66,37.76,37.65,37.71,179700.0,32.0586,32.1438,32.0501,32.1012,179700.0
2014-10-16 14:20:00,37.72,37.72,37.64,37.66,225300.0,32.1097,32.1097,32.0416,32.0586,225300.0
2014-10-16 14:25:00,37.65,37.7,37.65,37.67,303900.0,32.0501,32.0927,32.0501,32.0671,303900.0
2014-10-16 14:30:00,37.68,37.71,37.64,37.66,138600.0,32.0757,32.1012,32.0416,32.0586,138600.0
2014-10-16 14:35:00,37.67,37.69,37.63,37.69,110700.0,32.0671,32.0842,32.0331,32.0842,110700.0
2014-10-16 14:40:00,37.68,37.68,37.62,37.62,130800.0,32.0757,32.0757,32.0246,32.0246,130800.0
2014-10-16 14:45:00,37.62,37.65,37.54,37.55,173500.0,32.0246,32.0501,31.9565,31.965,173500.0
2014-10-16 14:50:00,37.56,37.62,37.53,37.59,294100.0,31.9735,32.0246,31.948,31.999,294100.0
2014-10-16 14:55:00,37.58,37.63,37.56,37.57,172600.0,31.9905,32.0331,31.9735,31.982,172600.0
2014-10-16 15:00:00,37.58,37.6,37.52,37.53,237500.0,31.9905,32.0075,31.9394,31.948,237500.0
2014-10-16 15:05:00,37.54,37.61,37.52,37.57,249100.0,31.9565,32.0161,31.9394,31.982,249100.0
2014-10-16 15:10:00,37.57,37.66,37.55,37.65,210800.0,31.982,32.0586,31.965,32.0501,210800.0
2014-10-16 15:15:00,37.66,37.67,37.58,37.58,361300.0,32.0586,32.0671,31.9905,31.9905,361300.0
2014-10-16 15:20:00,37.58,37.67,37.57,37.63,294800.0,31.9905,32.0671,31.982,32.0331,294800.0
2014-10-16 15:25:00,37.62,37.66,37.58,37.64,328100.0,32.0246,32.0586,31.9905,32.0416,328100.0
2014-10-16 15:30:00,37.65,37.67,37.59,37.63,295600.0,32.0501,32.0671,31.999,32.0331,295600.0
2014-10-16 15:35:00,37.63,37.66,37.55,37.56,320200.0,32.0331,32.0586,31.965,31.9735,320200.0
2014-10-16 15:40:00,37.57,37.62,37.56,37.61,288800.0,31.982,32.0246,31.9735,32.0161,288800.0
2014-10-16 15:45:00,37.61,37.66,37.6,37.62,450800.0,32.0161,32.0586,32.0075,32.0246,450800.0
2014-10-16 15:50:00,37.63,37.73,37.61,37.61,639100.0,32.0331,32.1182,32.0161,32.0161,639100.0
2014-10-16 15:55:00,37.62,37.62,37.53,37.56,1307300.0,32.0246,32.0246,31.948,31.9735,1307300.0
2014-10-17 09:30:00,37.69,37.96,37.57,37.59,1494500.0,32.0842,32.314,31.982,31.999,1494500.0
2014-10-17 09:35:00,37.59,37.61,37.38,37.43,567900.0,31.999,32.0161,31.8203,31.8628,567900.0
2014-10-17 09:40:00,37.44,37.44,37.36,37.4,619800.0,31.8713,31.8713,31.8032,31.8373,619800.0
2014-10-17 09:45:00,37.4,37.5,37.38,37.38,359700.0,31.8373,31.9224,31.8203,31.8203,359700.0
2014-10-17 09:50:00,37.39,37.45,37.36,37.38,243800.0,31.8288,31.8799,31.8032,31.8203,243800.0
2014-10-17 09:55:00,37.38,37.4,37.35,37.37,300100.0,31.8203,31.8373,31.7947,31.8118,300100.0
2014-10-17 10:00:00,37.37,37.51,37.34,37.5,291100.0,31.8118,31.9309,31.7862,31.9224,291100.0
2014-10-17 10:05:00,37.5,37.51,37.46,37.47,329300.0,31.9224,31.9309,31.8884,31.8969,329300.0
2014-10-17 10:10:00,37.48,37.51,37.45,37.5,237400.0,31.9054,31.9309,31.8799,31.9224,237400.0
2014-10-17 10:15:00,37.49,37.54,37.48,37.53,428600.0,31.9139,31.9565,31.9054,31.948,428600.0
2014-10-17 10:20:00,37.53,37.58,37.48,37.57,299300.0,31.948,31.9905,31.9054,31.982,299300.0
2014-10-17 10:25:00,37.58,37.74,37.56,37.74,328400.0,31.9905,32.1267,31.9735,32.1267,328400.0
2014-10-17 10:30:00,37.75,37.76,37.64,37.64,381200.0,32.1352,32.1438,32.0416,32.0416,381200.0
2014-10-17 10:35:00,37.64,37.7,37.61,37.7,349900.0,32.0416,32.0927,32.0161,32.0927,349900.0
2014-10-17 10:40:00,37.7,37.75,37.67,37.75,416000.0,32.0927,32.1352,32.0671,32.1352,416000.0
2014-10-17 10:45:00,37.75,37.83,37.75,37.75,151200.0,32.1352,32.2033,32.1352,32.1352,151200.0
2014-10-17 10:50:00,37.76,37.8,37.75,37.8,191400.0,32.1438,32.1778,32.1352,32.1778,191400.0
2014-10-17 10:55:00,37.8,37.81,37.74,37.75,229600.0,32.1778,32.1863,32.1267,32.1352,229600.0
2014-10-17 11:00:00,37.75,37.77,37.68,37.69,292100.0,32.1352,32.1523,32.0757,32.0842,292100.0
2014-10-17 11:05:00,37.69,37.77,37.69,37.77,170000.0,32.0842,32.1523,32.0842,32.1523,170000.0
2014-10-17 11:10:00,37.77,37.82,37.76,37.77,246600.0,32.1523,32.1948,32.1438,32.1523,246600.0
2014-10-17 11:15:00,37.77,37.82,37.74,37.79,351800.0,32.1523,32.1948,32.1267,32.1693,351800.0
2014-10-17 11:20:00,37.79,37.8,37.74,37.77,129400.0,32.1693,32.1778,32.1267,32.1523,129400.0
2014-10-17 11:25:00,37.76,37.79,37.74,37.74,149100.0,32.1438,32.1693,32.1267,32.1267,149100.0
2014-10-17 11:30:00,37.74,37.83,37.73,37.81,262900.0,32.1267,32.2033,32.1182,32.1863,262900.0
2014-10-17 11:35:00,37.81,37.91,37.79,37.91,153200.0,32.1863,32.2714,32.1693,32.2714,153200.0
2014-10-17 11:40:00,37.91,37.92,37.87,37.9,110700.0,32.2714,32.28,32.2374,32.2629,110700.0
2014-10-17 11:45:00,37.89,37.93,37.87,37.87,141000.0,32.2544,32.2885,32.2374,32.2374,141000.0
2014-10-17 11:50:00,37.86,37.91,37.84,37.84,128700.0,32.2289,32.2714,32.2119,32.2119,128700.0
2014-10-17 11:55:00,37.84,37.85,37.78,37.8,146400.0,32.2119,32.2204,32.1608,32.1778,146400.0
2014-10-17 12:00:00,37.8,37.83,37.77,37.77,218500.0,32.1778,32.2033,32.1523,32.1523,218500.0
2014-10-17 12:05:00,37.77,37.8,37.76,37.79,145500.0,32.1523,32.1778,32.1438,32.1693,145500.0
2014-10-17 12:10:00,37.78,37.79,37.75,37.77,130100.0,32.1608,32.1693,32.1352,32.1523,130100.0
2014-10-17 12:15:00,37.76,37.77,37.65,37.66,230600.0,32.1438,32.1523,32.0501,32.0586,230600.0
2014-10-17 12:20:00,37.66,37.69,37.61,37.61,187700.0,32.0586,32.0842,32.0161,32.0161,187700.0
2014-10-17 12:25:00,37.62,37.7,37.62,37.7,127000.0,32.0246,32.0927,32.0246,32.0927,127000.0
2014-10-17 12:30:00,37.7,37.71,37.67,37.7,252900.0,32.0927,32.1012,32.0671,32.0927,252900.0
2014-10-17 12:35:00,37.7,37.76,37.68,37.74,194400.0,32.0927,32.1438,32.0757,32.1267,194400.0
2014-10-17 12:40:00,37.74,37.76,37.72,37.75,149800.0,32.1267,32.1438,32.1097,32.1352,149800.0
2014-10-17 12:45:00,37.76,37.77,37.71,37.73,122600.0,32.1438,32.1523,32.1012,32.1182,122600.0
2014-10-17 12:50:00,37.72,37.73,37.69,37.72,104400.0,32.1097,32.1182,32.0842,32.1097,104400.0
2014-10-17 12:55:00,37.72,37.75,37.7,37.74,143300.0,32.1097,32.1352,32.0927,32.1267,143300.0
2014-10-17 13:00:00,37.75,37.77,37.72,37.72,116700.0,32.1352,32.1523,32.1097,32.1097,116700.0
2014-10-17 13:05:00,37.72,37.75,37.7,37.74,100500.0,32.1097,32.1352,32.0927,32.1267,100500.0
2014-10-17 13:10:00,37.74,37.76,37.7,37.73,125400.0,32.1267,32.1438,32.0927,32.1182,125400.0
2014-10-17 13:15:00,37.74,37.76,37.73,37.76,137600.0,32.1267,32.1438,32.1182,32.1438,137600.0
2014-10-17 13:20:00,37.76,37.76,37.72,37.73,114100.0,32.1438,32.1438,32.1097,32.1182,114100.0
2014-10-17 13:25:00,37.74,37.76,37.72,37.74,204800.0,32.1267,32.1438,32.1097,32.1267,204800.0
2014-10-17 13:30:00,37.74,37.78,37.74,37.74,178300.0,32.1267,32.1608,32.1267,32.1267,178300.0
2014-10-17 13:35:00,37.74,37.81,37.73,37.81,161700.0,32.1267,32.1863,32.1182,32.1863,161700.0
2014-10-17 13:40:00,37.8,37.81,37.78,37.78,87700.0,32.1778,32.1863,32.1608,32.1608,87700.0
2014-10-17 13:45:00,37.77,37.78,37.72,37.73,119300.0,32.1523,32.1608,32.1097,32.1182,119300.0
2014-10-17 13:50:00,37.73,37.76,37.72,37.75,110200.0,32.1182,32.1438,32.1097,32.1352,110200.0
2014-10-17 13:55:00,37.74,37.76,37.7,37.74,139200.0,32.1267,32.1438,32.0927,32.1267,139200.0
2014-10-17 14:00:00,37.74,37.76,37.7,37.73,130300.0,32.1267,32.1438,32.0927,32.1182,130300.0
2014-10-17 14:05:00,37.73,37.76,37.66,37.7,191800.0,32.1182,32.1438,32.0586,32.0927,191800.0
2014-10-17 14:10:00,37.7,37.73,37.67,37.71,136500.0,32.0927,32.1182,32.0671,32.1012,136500.0
2014-10-17 14:15:00,37.72,37.75,37.69,37.72,127000.0,32.1097,32.1352,32.0842,32.1097,127000.0
2014-10-17 14:20:00,37.73,37.79,37.71,37.79,129100.0,32.1182,32.1693,32.1012,32.1693,129100.0
2014-10-17 14:25:00,37.79,37.82,37.74,37.82,147200.0,32.1693,32.1948,32.1267,32.1948,147200.0
2014-10-17 14:30:00,37.82,37.85,37.78,37.82,102200.0,32.1948,32.2204,32.1608,32.1948,102200.0
2014-10-17 14:35:00,37.83,37.84,37.79,37.82,100500.0,32.2033,32.2119,32.1693,32.1948,100500.0
2014-10-17 14:40:00,37.83,37.94,37.82,37.93,132900.0,32.2033,32.297,32.1948,32.2885,132900.0
2014-10-17 14:45:00,37.93,37.94,37.91,37.91,123600.0,32.2885,32.297,32.2714,32.2714,123600.0
2014-10-17 14:50:00,37.91,37.92,37.86,37.87,190200.0,32.2714,32.28,32.2289,32.2374,190200.0
2014-10-17 14:55:00,37.88,37.88,37.82,37.87,146100.0,32.2459,32.2459,32.1948,32.2374,146100.0
2014-10-17 15:00:00,37.86,37.87,37.76,37.8,152600.0,32.2289,32.2374,32.1438,32.1778,152600.0
2014-10-17 15:05:00,37.79,37.87,37.77,37.85,189200.0,32.1693,32.2374,32.1523,32.2204,189200.0
2014-10-17 15:10:00,37.86,37.97,37.85,37.97,235000.0,32.2289,32.3225,32.2204,32.3225,235000.0
2014-10-17 15:15:00,37.97,37.99,37.95,37.96,137600.0,32.3225,32.3395,32.3055,32.314,137600.0
2014-10-17 15:20:00,37.96,37.98,37.94,37.97,161800.0,32.314,32.331,32.297,32.3225,161800.0
2014-10-17 15:25:00,37.97,38.0,37.96,37.97,137100.0,32.3225,32.3481,32.314,32.3225,137100.0
2014-10-17 15:30:00,37.97,38.0,37.95,37.95,442900.0,32.3225,32.3481,32.3055,32.3055,442900.0
2014-10-17 15:35:00,37.95,37.98,37.94,37.96,318400.0,32.3055,32.331,32.297,32.314,318400.0
2014-10-17 15:40:00,37.95,38.0,37.94,38.0,230100.0,32.3055,32.3481,32.297,32.3481,230100.0
2014-10-17 15:45:00,37.99,38.02,37.92,37.96,404600.0,32.3395,32.3651,32.28,32.314,404600.0
2014-10-17 15:50:00,37.95,37.96,37.87,37.91,392400.0,32.3055,32.314,32.2374,32.2714,392400.0
2014-10-17 15:55:00,37.9,37.95,37.87,37.87,870100.0,32.2629,32.3055,32.2374,32.2374,870100.0
2014-10-20 09:30:00,36.27,36.43,35.82,36.16,1863800.0,30.8754,31.0116,30.4923,30.7817,1863800.0
2014-10-20 09:35:00,36.16,36.67,36.16,36.64,727100.0,30.7817,31.2159,30.7817,31.1903,727100.0
2014-10-20 09:40:00,36.64,37.09,36.63,37.0,707400.0,31.1903,31.5734,31.1818,31.4968,707400.0
2014-10-20 09:45:00,37.0,37.09,36.87,36.93,564400.0,31.4968,31.5734,31.3861,31.4372,564400.0
2014-10-20 09:50:00,36.93,37.15,36.89,37.05,203800.0,31.4372,31.6245,31.4032,31.5394,203800.0
2014-10-20 09:55:00,37.06,37.27,37.05,37.22,224700.0,31.5479,31.7266,31.5394,31.6841,224700.0
2014-10-20 10:00:00,37.23,37.33,37.2,37.31,301000.0,31.6926,31.7777,31.667,31.7607,301000.0
2014-10-20 10:05:00,37.31,37.32,37.16,37.17,184100.0,31.7607,31.7692,31.633,31.6415,184100.0
2014-10-20 10:10:00,37.16,37.23,37.12,37.2,275200.0,31.633,31.6926,31.5989,31.667,275200.0
2014-10-20 10:15:00,37.19,37.23,37.12,37.2,185900.0,31.6585,31.6926,31.5989,31.667,185900.0
2014-10-20 10:20:00,37.21,37.45,37.2,37.45,250000.0,31.6756,31.8799,31.667,31.8799,250000.0
2014-10-20 10:25:00,37.44,37.49,37.32,37.4,188300.0,31.8713,31.9139,31.7692,31.8373,188300.0
2014-10-20 10:30:00,37.41,37.43,37.32,37.37,158300.0,31.8458,31.8628,31.7692,31.8118,158300.0
2014-10-20 10:35:00,37.37,37.48,37.37,37.42,105400.0,31.8118,31.9054,31.8118,31.8543,105400.0
2014-10-20 10:40:00,37.43,37.59,37.4,37.57,170700.0,31.8628,31.999,31.8373,31.982,170700.0
2014-10-20 10:45:00,37.57,37.6,37.4,37.41,294700.0,31.982,32.0075,31.8373,31.8458,294700.0
2014-10-20 10:50:00,37.42,37.44,37.34,37.41,217100.0,31.8543,31.8713,31.7862,31.8458,217100.0
2014-10-20 10:55:00,37.41,37.41,37.36,37.39,127500.0,31.8458,31.8458,31.8032,31.8288,127500.0
2014-10-20 11:00:00,37.38,37.4,37.29,37.3,235500.0,31.8203,31.8373,31.7437,31.7522,235500.0
2014-10-20 11:05:00,37.3,37.41,37.29,37.39,168700.0,31.7522,31.8458,31.7437,31.8288,168700.0
2014-10-20 11:10:00,37.4,37.43,37.31,37.42,121500.0,31.8373,31.8628,31.7607,31.8543,121500.0
2014-10-20 11:15:00,37.43,37.45,37.39,37.4,93600.0,31.8628,31.8799,31.8288,31.8373,93600.0
2014-10-20 11:20:00,37.4,37.47,37.36,37.47,86700.0,31.8373,31.8969,31.8032,31.8969,86700.0
2014-10-20 11:25:00,37.47,37.55,37.4,37.55,150200.0,31.8969,31.965,31.8373,31.965,150200.0
2014-10-20 11:30:00,37.55,37.55,37.47,37.5,113500.0,31.965,31.965,31.8969,31.9224,113500.0
2014-10-20 11:35:00,37.5,37.51,37.46,37.5,70000.0,31.9224,31.9309,31.8884,31.9224,70000.0
2014-10-20 11:40:00,37.5,37.53,37.47,37.51,90600.0,31.9224,31.948,31.8969,31.9309,90600.0
2014-10-20 11:45:00,37.52,37.52,37.48,37.51,74800.0,31.9394,31.9394,31.9054,31.9309,74800.0
2014-10-20 11:50:00,37.51,37.51,37.46,37.47,77600.0,31.9309,31.9309,31.8884,31.8969,77600.0
2014-10-20 11:55:00,37.48,37.54,37.48,37.54,153400.0,31.9054,31.9565,31.9054,31.9565,153400.0
2014-10-20 12:00:00,37.54,37.54,37.5,37.53,110200.0,31.9565,31.9565,31.9224,31.948,110200.0
2014-10-20 12:05:00,37.53,37.55,37.51,37.51,99500.0,31.948,31.965,31.9309,31.9309,99500.0
2014-10-20 12:10:00,37.51,37.57,37.5,37.52,81600.0,31.9309,31.982,31.9224,31.9394,81600.0
2014-10-20 12:15:00,37.51,37.59,37.51,37.57,100000.0,31.9309,31.999,31.9309,31.982,100000.0
2014-10-20 12:20:00,37.57,37.58,37.54,37.57,59500.0,31.982,31.9905,31.9565,31.982,59500.0
2014-10-20 12:25:00,37.57,37.57,37.53,37.55,62100.0,31.982,31.982,31.948,31.965,62100.0
2014-10-20 12:30:00,37.56,37.56,37.5,37.55,103600.0,31.9735,31.9735,31.9224,31.965,103600.0
2014-10-20 12:35:00,37.55,37.59,37.5,37.51,95800.0,31.965,31.999,31.9224,31.9309,95800.0
2014-10-20 12:40:00,37.51,37.52,37.48,37.5,156300.0,31.9309,31.9394,31.9054,31.9224,156300.0
2014-10-20 12:45:00,37.5,37.57,37.47,37.56,101000.0,31.9224,31.982,31.8969,31.9735,101000.0
2014-10-20 12:50:00,37.57,37.58,37.52,37.58,90900.0,31.982,31.9905,31.9394,31.9905,90900.0
2014-10-20 12:55:00,37.58,37.58,37.5,37.52,60700.0,31.9905,31.9905,31.9224,31.9394,60700.0
2014-10-20 13:00:00,37.52,37.53,37.46,37.51,94500.0,31.9394,31.948,31.8884,31.9309,94500.0
2014-10-20 13:05:00,37.51,37.54,37.5,37.53,138700.0,31.9309,31.9565,31.9224,31.948,138700.0
2014-10-20 13:10:00,37.53,37.54,37.5,37.53,88500.0,31.948,31.9565,31.9224,31.948,88500.0
2014-10-20 13:15:00,37.53,37.59,37.52,37.58,102600.0,31.948,31.999,31.9394,31.9905,102600.0
2014-10-20 13:20:00,37.58,37.64,37.57,37.6,114200.0,31.9905,32.0416,31.982,32.0075,114200.0
2014-10-20 13:25:00,37.61,37.68,37.6,37.66,95600.0,32.0161,32.0757,32.0075,32.0586,95600.0
2014-10-20 13:30:00,37.65,37.67,37.62,37.66,65700.0,32.0501,32.0671,32.0246,32.0586,65700.0
2014-10-20 13:35:00,37.66,37.71,37.65,37.69,104800.0,32.0586,32.1012,32.0501,32.0842,104800.0
2014-10-20 13:40:00,37.7,37.7,37.63,37.64,63000.0,32.0927,32.0927,32.0331,32.0416,63000.0
2014-10-20 13:45:00,37.64,37.66,37.58,37.59,116700.0,32.0416,32.0586,31.9905,31.999,116700.0
2014-10-20 13:50:00,37.59,37.61,37.58,37.61,71300.0,31.999,32.0161,31.9905,32.0161,71300.0
2014-10-20 13:55:00,37.61,37.62,37.57,37.57,78800.0,32.0161,32.0246,31.982,31.982,78800.0
2014-10-20 14:00:00,37.57,37.65,37.56,37.62,180000.0,31.982,32.0501,31.9735,32.0246,180000.0
2014-10-20 14:05:00,37.62,37.65,37.61,37.65,80000.0,32.0246,32.0501,32.0161,32.0501,80000.0
2014-10-20 14:10:00,37.65,37.66,37.63,37.64,170700.0,32.0501,32.0586,32.0331,32.0416,170700.0
2014-10-20 14:15:00,37.65,37.65,37.62,37.64,52200.0,32.0501,32.0501,32.0246,32.0416,52200.0
2014-10-20 14:20:00,37.64,37.66,37.6,37.62,100400.0,32.0416,32.0586,32.0075,32.0246,100400.0
2014-10-20 14:25:00,37.61,37.65,37.61,37.62,93400.0,32.0161,32.0501,32.0161,32.0246,93400.0
2014-10-20 14:30:00,37.63,37.65,37.61,37.62,98800.0,32.0331,32.0501,32.0161,32.0246,98800.0
2014-10-20 14:35:00,37.62,37.65,37.62,37.65,66900.0,32.0246,32.0501,32.0246,32.0501,66900.0
2014-10-20 14:40:00,37.65,37.68,37.64,37.66,172100.0,32.0501,32.0757,32.0416,32.0586,172100.0
2014-10-20 14:45:00,37.66,37.66,37.63,37.64,73500.0,32.0586,32.0586,32.0331,32.0416,73500.0
2014-10-20 14:50:00,37.64,37.66,37.6,37.66,84000.0,32.0416,32.0586,32.0075,32.0586,84000.0
2014-10-20 14:55:00,37.66,37.66,37.62,37.65,88600.0,32.0586,32.0586,32.0246,32.0501,88600.0
2014-10-20 15:00:00,37.66,37.7,37.65,37.69,129200.0,32.0586,32.0927,32.0501,32.0842,129200.0
2014-10-20 15:05:00,37.69,37.78,37.69,37.76,214200.0,32.0842,32.1608,32.0842,32.1438,214200.0
2014-10-20 15:10:00,37.76,37.78,37.74,37.74,101000.0,32.1438,32.1608,32.1267,32.1267,101000.0
2014-10-20 15:15:00,37.75,37.78,37.72,37.73,114000.0,32.1352,32.1608,32.1097,32.1182,114000.0
2014-10-20 15:20:00,37.72,37.76,37.69,37.74,186800.0,32.1097,32.1438,32.0842,32.1267,186800.0
2014-10-20 15:25:00,37.74,37.74,37.7,37.72,163500.0,32.1267,32.1267,32.0927,32.1097,163500.0
2014-10-20 15:30:00,37.72,37.76,37.7,37.76,173400.0,32.1097,32.1438,32.0927,32.1438,173400.0
2014-10-20 15:35:00,37.75,37.78,37.72,37.76,262200.0,32.1352,32.1608,32.1097,32.1438,262200.0
2014-10-20 15:40:00,37.75,37.8,37.74,37.79,190800.0,32.1352,32.1778,32.1267,32.1693,190800.0
2014-10-20 15:45:00,37.79,37.81,37.77,37.77,290600.0,32.1693,32.1863,32.1523,32.1523,290600.0
2014-10-20 15:50:00,37.77,37.8,37.75,37.79,300500.0,32.1523,32.1778,32.1352,32.1693,300500.0
2014-10-20 15:55:00,37.79,37.81,37.76,37.79,555100.0,32.1693,32.1863,32.1438,32.1693,555100.0
2014-10-21 09:30:00,38.29,38.47,38.12,38.31,684000.0,32.5949,32.7481,32.4502,32.6119,684000.0
2014-10-21 09:35:00,38.32,38.43,38.32,38.33,671300.0,32.6205,32.7141,32.6205,32.629,671300.0
2014-10-21 09:40:00,38.33,38.37,38.23,38.23,388500.0,32.629,32.663,32.5438,32.5438,388500.0
2014-10-21 09:45:00,38.22,38.24,38.11,38.11,338000.0,32.5353,32.5524,32.4417,32.4417,338000.0
2014-10-21 09:50:00,38.11,38.16,38.06,38.06,270300.0,32.4417,32.4843,32.3991,32.3991,270300.0
2014-10-21 09:55:00,38.07,38.15,38.04,38.15,169000.0,32.4076,32.4757,32.3821,32.4757,169000.0
2014-10-21 10:00:00,38.15,38.28,38.12,38.26,426900.0,32.4757,32.5864,32.4502,32.5694,426900.0
2014-10-21 10:05:00,38.27,38.27,38.2,38.22,224800.0,32.5779,32.5779,32.5183,32.5353,224800.0
2014-10-21 10:10:00,38.21,38.25,38.17,38.25,174300.0,32.5268,32.5609,32.4928,32.5609,174300.0
2014-10-21 10:15:00,38.24,38.26,38.19,38.21,278700.0,32.5524,32.5694,32.5098,32.5268,278700.0
2014-10-21 10:20:00,38.21,38.32,38.15,38.31,229700.0,32.5268,32.6205,32.4757,32.6119,229700.0
2014-10-21 10:25:00,38.31,38.33,38.29,38.3,146600.0,32.6119,32.629,32.5949,32.6034,146600.0
2014-10-21 10:30:00,38.3,38.32,38.25,38.27,138400.0,32.6034,32.6205,32.5609,32.5779,138400.0
2014-10-21 10:35:00,38.27,38.32,38.24,38.3,143900.0,32.5779,32.6205,32.5524,32.6034,143900.0
2014-10-21 10:40:00,38.3,38.31,38.26,38.3,129700.0,32.6034,32.6119,32.5694,32.6034,129700.0
2014-10-21 10:45:00,38.3,38.32,38.26,38.3,202500.0,32.6034,32.6205,32.5694,32.6034,202500.0
2014-10-21 10:50:00,38.3,38.3,38.23,38.25,157900.0,32.6034,32.6034,32.5438,32.5609,157900.0
2014-10-21 10:55:00,38.24,38.26,38.2,38.23,191500.0,32.5524,32.5694,32.5183,32.5438,191500.0
2014-10-21 11:00:00,38.23,38.23,38.19,38.22,180400.0,32.5438,32.5438,32.5098,32.5353,180400.0
2014-10-21 11:05:00,38.22,38.27,38.21,38.27,132900.0,32.5353,32.5779,32.5268,32.5779,132900.0
2014-10-21 11:10:00,38.27,38.28,38.2,38.2,91800.0,32.5779,32.5864,32.5183,32.5183,91800.0
2014-10-21 11:15:00,38.2,38.24,38.19,38.21,114200.0,32.5183,32.5524,32.5098,32.5268,114200.0
2014-10-21 11:20:00,38.22,38.24,38.21,38.22,84900.0,32.5353,32.5524,32.5268,32.5353,84900.0
2014-10-21 11:25:00,38.22,38.28,38.22,38.26,97100.0,32.5353,32.5864,32.5353,32.5694,97100.0
2014-10-21 11:30:00,38.25,38.28,38.23,38.25,186600.0,32.5609,32.5864,32.5438,32.5609,186600.0
2014-10-21 11:35:00,38.25,38.27,38.23,38.25,192900.0,32.5609,32.5779,32.5438,32.5609,192900.0
2014-10-21 11:40:00,38.25,38.34,38.25,38.3,129000.0,32.5609,32.6375,32.5609,32.6034,129000.0
2014-10-21 11:45:00,38.3,38.37,38.3,38.32,124300.0,32.6034,32.663,32.6034,32.6205,124300.0
2014-10-21 11:50:00,38.32,38.36,38.31,38.35,74200.0,32.6205,32.6545,32.6119,32.646,74200.0
2014-10-21 11:55:00,38.35,38.38,38.34,38.36,159300.0,32.646,32.6715,32.6375,32.6545,159300.0
2014-10-21 12:00:00,38.36,38.37,38.32,38.33,90500.0,32.6545,32.663,32.6205,32.629,90500.0
2014-10-21 12:05:00,38.34,38.36,38.31,38.35,78200.0,32.6375,32.6545,32.6119,32.646,78200.0
2014-10-21 12:10:00,38.35,38.36,38.31,38.35,120800.0,32.646,32.6545,32.6119,32.646,120800.0
2014-10-21 12:15:00,38.36,38.37,38.33,38.35,113200.0,32.6545,32.663,32.629,32.646,113200.0
2014-10-21 12:20:00,38.35,38.36,38.33,38.34,128300.0,32.646,32.6545,32.629,32.6375,128300.0
2014-10-21 12:25:00,38.33,38.35,38.31,38.34,146000.0,32.629,32.646,32.6119,32.6375,146000.0
2014-10-21 12:30:00,38.34,38.35,38.33,38.34,134300.0,32.6375,32.646,32.629,32.6375,134300.0
2014-10-21 12:35:00,38.34,38.37,38.34,38.35,118800.0,32.6375,32.663,32.6375,32.646,118800.0
2014-10-21 12:40:00,38.36,38.37,38.31,38.31,77400.0,32.6545,32.663,32.6119,32.6119,77400.0
2014-10-21 12:45:00,38.31,38.33,38.3,38.33,56100.0,32.6119,32.629,32.6034,32.629,56100.0
2014-10-21 12:50:00,38.33,38.33,38.29,38.33,100400.0,32.629,32.629,32.5949,32.629,100400.0
2014-10-21 12:55:00,38.33,38.33,38.3,38.3,60500.0,32.629,32.629,32.6034,32.6034,60500.0
2014-10-21 13:00:00,38.3,38.32,38.28,38.29,80200.0,32.6034,32.6205,32.5864,32.5949,80200.0
2014-10-21 13:05:00,38.28,38.3,38.27,38.27,71800.0,32.5864,32.6034,32.5779,32.5779,71800.0
2014-10-21 13:10:00,38.27,38.3,38.27,38.29,66600.0,32.5779,32.6034,32.5779,32.5949,66600.0
2014-10-21 13:15:00,38.29,38.3,38.28,38.3,81100.0,32.5949,32.6034,32.5864,32.6034,81100.0
2014-10-21 13:20:00,38.29,38.32,38.28,38.29,72700.0,32.5949,32.6205,32.5864,32.5949,72700.0
2014-10-21 13:25:00,38.29,38.32,38.29,38.31,86500.0,32.5949,32.6205,32.5949,32.6119,86500.0
2014-10-21 13:30:00,38.31,38.35,38.3,38.32,290700.0,32.6119,32.646,32.6034,32.6205,290700.0
2014-10-21 13:35:00,38.32,38.33,38.29,38.3,123400.0,32.6205,32.629,32.5949,32.6034,123400.0
2014-10-21 13:40:00,38.3,38.32,38.3,38.31,134400.0,32.6034,32.6205,32.6034,32.6119,134400.0
2014-10-21 13:45:00,38.3,38.31,38.29,38.3,112300.0,32.6034,32.6119,32.5949,32.6034,112300.0
2014-10-21 13:50:00,38.31,38.32,38.3,38.3,186000.0,32.6119,32.6205,32.6034,32.6034,186000.0
2014-10-21 13:55:00,38.3,38.32,38.28,38.29,125100.0,32.6034,32.6205,32.5864,32.5949,125100.0
2014-10-21 14:00:00,38.29,38.3,38.27,38.3,76600.0,32.5949,32.6034,32.5779,32.6034,76600.0
2014-10-21 14:05:00,38.3,38.36,38.29,38.3,261200.0,32.6034,32.6545,32.5949,32.6034,261200.0
2014-10-21 14:10:00,38.3,38.3,38.27,38.3,94000.0,32.6034,32.6034,32.5779,32.6034,94000.0
2014-10-21 14:15:00,38.3,38.31,38.28,38.28,83200.0,32.6034,32.6119,32.5864,32.5864,83200.0
2014-10-21 14:20:00,38.29,38.3,38.27,38.28,66600.0,32.5949,32.6034,32.5779,32.5864,66600.0
2014-10-21 14:25:00,38.29,38.34,38.28,38.34,96900.0,32.5949,32.6375,32.5864,32.6375,96900.0
2014-10-21 14:30:00,38.34,38.37,38.32,38.33,150900.0,32.6375,32.663,32.6205,32.629,150900.0
2014-10-21 14:35:00,38.33,38.36,38.32,38.35,105300.0,32.629,32.6545,32.6205,32.646,105300.0
2014-10-21 14:40:00,38.36,38.38,38.35,38.38,80800.0,32.6545,32.6715,32.646,32.6715,80800.0
2014-10-21 14:45:00,38.38,38.38,38.3,38.32,115500.0,32.6715,32.6715,32.6034,32.6205,115500.0
2014-10-21 14:50:00,38.32,38.35,38.32,38.33,116300.0,32.6205,32.646,32.6205,32.629,116300.0
2014-10-21 14:55:00,38.33,38.34,38.32,38.32,143000.0,32.629,32.6375,32.6205,32.6205,143000.0
2014-10-21 15:00:00,38.33,38.33,38.29,38.3,197300.0,32.629,32.629,32.5949,32.6034,197300.0
2014-10-21 15:05:00,38.3,38.3,38.25,38.26,138700.0,32.6034,32.6034,32.5609,32.5694,138700.0
2014-10-21 15:10:00,38.26,38.31,38.25,38.29,288900.0,32.5694,32.6119,32.5609,32.5949,288900.0
2014-10-21 15:15:00,38.3,38.3,38.27,38.3,230500.0,32.6034,32.6034,32.5779,32.6034,230500.0
2014-10-21 15:20:00,38.3,38.32,38.29,38.31,225700.0,32.6034,32.6205,32.5949,32.6119,225700.0
2014-10-21 15:25:00,38.31,38.34,38.29,38.34,236700.0,32.6119,32.6375,32.5949,32.6375,236700.0
2014-10-21 15:30:00,38.34,38.35,38.3,38.33,175700.0,32.6375,32.646,32.6034,32.629,175700.0
2014-10-21 15:35:00,38.33,38.35,38.32,38.32,140800.0,32.629,32.646,32.6205,32.6205,140800.0
2014-10-21 15:40:00,38.33,38.34,38.31,38.34,215200.0,32.629,32.6375,32.6119,32.6375,215200.0
2014-10-21 15:45:00,38.34,38.36,38.33,38.36,249500.0,32.6375,32.6545,32.629,32.6545,249500.0
2014-10-21 15:50:00,38.36,38.36,38.32,38.35,324200.0,32.6545,32.6545,32.6205,32.646,324200.0
2014-10-21 15:55:00,38.34,38.35,38.32,38.34,489700.0,32.6375,32.646,32.6205,32.6375,489700.0
2014-10-22 09:30:00,38.37,38.43,38.27,38.27,310200.0,32.663,32.7141,32.5779,32.5779,310200.0
2014-10-22 09:35:00,38.27,38.27,38.19,38.22,214000.0,32.5779,32.5779,32.5098,32.5353,214000.0
2014-10-22 09:40:00,38.22,38.37,38.21,38.36,294100.0,32.5353,32.663,32.5268,32.6545,294100.0
2014-10-22 09:45:00,38.36,38.38,38.28,38.33,159400.0,32.6545,32.6715,32.5864,32.629,159400.0
2014-10-22 09:50:00,38.33,38.43,38.33,38.42,125500.0,32.629,32.7141,32.629,32.7056,125500.0
2014-10-22 09:55:00,38.42,38.42,38.37,38.39,132200.0,32.7056,32.7056,32.663,32.68,132200.0
2014-10-22 10:00:00,38.39,38.4,38.31,38.32,166900.0,32.68,32.6886,32.6119,32.6205,166900.0
2014-10-22 10:05:00,38.32,38.35,38.27,38.3,157300.0,32.6205,32.646,32.5779,32.6034,157300.0
2014-10-22 10:10:00,38.3,38.31,38.27,38.3,227500.0,32.6034,32.6119,32.5779,32.6034,227500.0
2014-10-22 10:15:00,38.3,38.33,38.29,38.33,122600.0,32.6034,32.629,32.5949,32.629,122600.0
2014-10-22 10:20:00,38.33,38.36,38.32,38.35,128900.0,32.629,32.6545,32.6205,32.646,128900.0
2014-10-22 10:25:00,38.34,38.38,38.34,38.34,144200.0,32.6375,32.6715,32.6375,32.6375,144200.0
2014-10-22 10:30:00,38.34,38.42,38.32,38.39,222500.0,32.6375,32.7056,32.6205,32.68,222500.0
2014-10-22 10:35:00,38.39,38.39,38.29,38.29,381200.0,32.68,32.68,32.5949,32.5949,381200.0
2014-10-22 10:40:00,38.3,38.32,38.26,38.27,268800.0,32.6034,32.6205,32.5694,32.5779,268800.0
2014-10-22 10:45:00,38.26,38.28,38.24,38.27,96800.0,32.5694,32.5864,32.5524,32.5779,96800.0
2014-10-22 10:50:00,38.26,38.32,38.26,38.26,121100.0,32.5694,32.6205,32.5694,32.5694,121100.0
2014-10-22 10:55:00,38.27,38.28,38.24,38.25,237500.0,32.5779,32.5864,32.5524,32.5609,237500.0
2014-10-22 11:00:00,38.24,38.27,38.23,38.25,157400.0,32.5524,32.5779,32.5438,32.5609,157400.0
2014-10-22 11:05:00,38.26,38.28,38.24,38.26,196000.0,32.5694,32.5864,32.5524,32.5694,196000.0
2014-10-22 11:10:00,38.26,38.27,38.24,38.26,97900.0,32.5694,32.5779,32.5524,32.5694,97900.0
2014-10-22 11:15:00,38.26,38.31,38.26,38.28,170000.0,32.5694,32.6119,32.5694,32.5864,170000.0
2014-10-22 11:20:00,38.28,38.32,38.28,38.29,95300.0,32.5864,32.6205,32.5864,32.5949,95300.0
2014-10-22 11:25:00,38.28,38.3,38.21,38.22,224700.0,32.5864,32.6034,32.5268,32.5353,224700.0
2014-10-22 11:30:00,38.22,38.22,38.19,38.2,149500.0,32.5353,32.5353,32.5098,32.5183,149500.0
2014-10-22 11:35:00,38.2,38.21,38.18,38.19,94600.0,32.5183,32.5268,32.5013,32.5098,94600.0
2014-10-22 11:40:00,38.18,38.21,38.17,38.19,144800.0,32.5013,32.5268,32.4928,32.5098,144800.0
2014-10-22 11:45:00,38.19,38.21,38.17,38.18,171400.0,32.5098,32.5268,32.4928,32.5013,171400.0
2014-10-22 11:50:00,38.19,38.2,38.11,38.11,211500.0,32.5098,32.5183,32.4417,32.4417,211500.0
2014-10-22 11:55:00,38.11,38.12,38.06,38.07,175100.0,32.4417,32.4502,32.3991,32.4076,175100.0
2014-10-22 12:00:00,38.07,38.09,38.05,38.05,139600.0,32.4076,32.4247,32.3906,32.3906,139600.0
2014-10-22 12:05:00,38.05,38.05,37.99,38.0,211700.0,32.3906,32.3906,32.3395,32.3481,211700.0
2014-10-22 12:10:00,38.0,38.01,37.98,37.99,159500.0,32.3481,32.3566,32.331,32.3395,159500.0
2014-10-22 12:15:00,37.99,38.0,37.94,37.94,247800.0,32.3395,32.3481,32.297,32.297,247800.0
2014-10-22 12:20:00,37.94,37.96,37.89,37.9,422600.0,32.297,32.314,32.2544,32.2629,422600.0
2014-10-22 12:25:00,37.91,37.91,37.83,37.83,279600.0,32.2714,32.2714,32.2033,32.2033,279600.0
2014-10-22 12:30:00,37.84,37.84,37.74,37.74,349800.0,32.2119,32.2119,32.1267,32.1267,349800.0
2014-10-22 12:35:00,37.74,37.78,37.65,37.66,518500.0,32.1267,32.1608,32.0501,32.0586,518500.0
2014-10-22 12:40:00,37.67,37.73,37.66,37.7,246500.0,32.0671,32.1182,32.0586,32.0927,246500.0
2014-10-22 12:45:00,37.69,37.75,37.68,37.68,202600.0,32.0842,32.1352,32.0757,32.0757,202600.0
2014-10-22 12:50:00,37.69,37.71,37.67,37.7,204900.0,32.0842,32.1012,32.0671,32.0927,204900.0
2014-10-22 12:55:00,37.7,37.7,37.65,37.67,291700.0,32.0927,32.0927,32.0501,32.0671,291700.0
2014-10-22 13:00:00,37.67,37.68,37.63,37.65,240900.0,32.0671,32.0757,32.0331,32.0501,240900.0
2014-10-22 13:05:00,37.66,37.72,37.63,37.69,196600.0,32.0586,32.1097,32.0331,32.0842,196600.0
2014-10-22 13:10:00,37.7,37.8,37.7,37.77,272000.0,32.0927,32.1778,32.0927,32.1523,272000.0
2014-10-22 13:15:00,37.77,37.79,37.75,37.78,94400.0,32.1523,32.1693,32.1352,32.1608,94400.0
2014-10-22 13:20:00,37.79,37.8,37.73,37.73,148900.0,32.1693,32.1778,32.1182,32.1182,148900.0
2014-10-22 13:25:00,37.73,37.73,37.68,37.7,219700.0,32.1182,32.1182,32.0757,32.0927,219700.0
2014-10-22 13:30:00,37.7,37.73,37.67,37.68,134200.0,32.0927,32.1182,32.0671,32.0757,134200.0
2014-10-22 13:35:00,37.69,37.69,37.66,37.68,229500.0,32.0842,32.0842,32.0586,32.0757,229500.0
2014-10-22 13:40:00,37.68,37.7,37.66,37.67,165300.0,32.0757,32.0927,32.0586,32.0671,165300.0
2014-10-22 13:45:00,37.66,37.67,37.63,37.63,119400.0,32.0586,32.0671,32.0331,32.0331,119400.0
2014-10-22 13:50:00,37.63,37.66,37.61,37.66,215700.0,32.0331,32.0586,32.0161,32.0586,215700.0
2014-10-22 13:55:00,37.65,37.67,37.62,37.63,172600.0,32.0501,32.0671,32.0246,32.0331,172600.0
2014-10-22 14:00:00,37.63,37.65,37.59,37.61,179500.0,32.0331,32.0501,31.999,32.0161,179500.0
2014-10-22 14:05:00,37.61,37.65,37.59,37.65,154000.0,32.0161,32.0501,31.999,32.0501,154000.0
2014-10-22 14:10:00,37.65,37.66,37.63,37.65,169100.0,32.0501,32.0586,32.0331,32.0501,169100.0
2014-10-22 14:15:00,37.65,37.66,37.62,37.65,109200.0,32.0501,32.0586,32.0246,32.0501,109200.0
2014-10-22 14:20:00,37.65,37.67,37.63,37.67,101600.0,32.0501,32.0671,32.0331,32.0671,101600.0
2014-10-22 14:25:00,37.67,37.73,37.66,37.7,137200.0,32.0671,32.1182,32.0586,32.0927,137200.0
2014-10-22 14:30:00,37.7,37.72,37.65,37.65,155500.0,32.0927,32.1097,32.0501,32.0501,155500.0
2014-10-22 14:35:00,37.66,37.69,37.65,37.66,126000.0,32.0586,32.0842,32.0501,32.0586,126000.0
2014-10-22 14:40:00,37.66,37.75,37.66,37.72,131900.0,32.0586,32.1352,32.0586,32.1097,131900.0
2014-10-22 14:45:00,37.73,37.74,37.7,37.73,65200.0,32.1182,32.1267,32.0927,32.1182,65200.0
2014-10-22 14:50:00,37.73,37.73,37.7,37.7,120000.0,32.1182,32.1182,32.0927,32.0927,120000.0
2014-10-22 14:55:00,37.71,37.81,37.71,37.8,150900.0,32.1012,32.1863,32.1012,32.1778,150900.0
2014-10-22 15:00:00,37.8,37.8,37.75,37.76,102200.0,32.1778,32.1778,32.1352,32.1438,102200.0
2014-10-22 15:05:00,37.76,37.76,37.72,37.73,221300.0,32.1438,32.1438,32.1097,32.1182,221300.0
2014-10-22 15:10:00,37.73,37.74,37.68,37.71,225100.0,32.1182,32.1267,32.0757,32.1012,225100.0
2014-10-22 15:15:00,37.72,37.74,37.7,37.7,167200.0,32.1097,32.1267,32.0927,32.0927,167200.0
2014-10-22 15:20:00,37.7,37.71,37.68,37.69,152300.0,32.0927,32.1012,32.0757,32.0842,152300.0
2014-10-22 15:25:00,37.69,37.75,37.69,37.72,133500.0,32.0842,32.1352,32.0842,32.1097,133500.0
2014-10-22 15:30:00,37.72,37.72,37.65,37.66,151900.0,32.1097,32.1097,32.0501,32.0586,151900.0
2014-10-22 15:35:00,37.66,37.68,37.63,37.66,220500.0,32.0586,32.0757,32.0331,32.0586,220500.0
2014-10-22 15:40:00,37.66,37.66,37.6,37.61,284100.0,32.0586,32.0586,32.0075,32.0161,284100.0
2014-10-22 15:45:00,37.61,37.63,37.59,37.59,410700.0,32.0161,32.0331,31.999,31.999,410700.0
2014-10-22 15:50:00,37.59,37.67,37.58,37.67,321200.0,31.999,32.0671,31.9905,32.0671,321200.0
2014-10-22 15:55:00,37.67,37.67,37.62,37.65,536500.0,32.0671,32.0671,32.0246,32.0501,536500.0
2014-10-23 09:30:00,38.08,38.22,38.01,38.07,340000.0,32.4162,32.5353,32.3566,32.4076,340000.0
2014-10-23 09:35:00,38.08,38.17,38.08,38.14,122400.0,32.4162,32.4928,32.4162,32.4672,122400.0
2014-10-23 09:40:00,38.14,38.16,38.05,38.09,143400.0,32.4672,32.4843,32.3906,32.4247,143400.0
2014-10-23 09:45:00,38.09,38.11,38.05,38.08,107500.0,32.4247,32.4417,32.3906,32.4162,107500.0
2014-10-23 09:50:00,38.08,38.17,38.05,38.16,151400.0,32.4162,32.4928,32.3906,32.4843,151400.0
2014-10-23 09:55:00,38.17,38.17,38.08,38.13,123100.0,32.4928,32.4928,32.4162,32.4587,123100.0
2014-10-23 10:00:00,38.13,38.26,38.11,38.23,194900.0,32.4587,32.5694,32.4417,32.5438,194900.0
2014-10-23 10:05:00,38.23,38.3,38.22,38.23,190600.0,32.5438,32.6034,32.5353,32.5438,190600.0
2014-10-23 10:10:00,38.24,38.33,38.22,38.31,117800.0,32.5524,32.629,32.5353,32.6119,117800.0
2014-10-23 10:15:00,38.31,38.37,38.3,38.3,75500.0,32.6119,32.663,32.6034,32.6034,75500.0
2014-10-23 10:20:00,38.3,38.3,38.24,38.26,64400.0,32.6034,32.6034,32.5524,32.5694,64400.0
2014-10-23 10:25:00,38.27,38.28,38.23,38.23,79200.0,32.5779,32.5864,32.5438,32.5438,79200.0
2014-10-23 10:30:00,38.23,38.25,38.22,38.24,75800.0,32.5438,32.5609,32.5353,32.5524,75800.0
2014-10-23 10:35:00,38.24,38.25,38.2,38.22,59100.0,32.5524,32.5609,32.5183,32.5353,59100.0
2014-10-23 10:40:00,38.22,38.22,38.16,38.19,109500.0,32.5353,32.5353,32.4843,32.5098,109500.0
2014-10-23 10:45:00,38.19,38.28,38.19,38.25,87400.0,32.5098,32.5864,32.5098,32.5609,87400.0
2014-10-23 10:50:00,38.26,38.31,38.26,38.27,80200.0,32.5694,32.6119,32.5694,32.5779,80200.0
2014-10-23 10:55:00,38.27,38.3,38.25,38.29,80900.0,32.5779,32.6034,32.5609,32.5949,80900.0
2014-10-23 11:00:00,38.3,38.3,38.27,38.27,75000.0,32.6034,32.6034,32.5779,32.5779,75000.0
2014-10-23 11:05:00,38.27,38.31,38.27,38.3,56700.0,32.5779,32.6119,32.5779,32.6034,56700.0
2014-10-23 11:10:00,38.29,38.33,38.29,38.31,83600.0,32.5949,32.629,32.5949,32.6119,83600.0
2014-10-23 11:15:00,38.32,38.33,38.3,38.33,52400.0,32.6205,32.629,32.6034,32.629,52400.0
2014-10-23 11:20:00,38.33,38.33,38.27,38.29,67300.0,32.629,32.629,32.5779,32.5949,67300.0
2014-10-23 11:25:00,38.29,38.3,38.28,38.29,122600.0,32.5949,32.6034,32.5864,32.5949,122600.0
2014-10-23 11:30:00,38.28,38.32,38.28,38.31,76400.0,32.5864,32.6205,32.5864,32.6119,76400.0
2014-10-23 11:35:00,38.32,38.33,38.29,38.29,65100.0,32.6205,32.629,32.5949,32.5949,65100.0
2014-10-23 11:40:00,38.29,38.29,38.27,38.27,176200.0,32.5949,32.5949,32.5779,32.5779,176200.0
2014-10-23 11:45:00,38.27,38.29,38.25,38.28,96500.0,32.5779,32.5949,32.5609,32.5864,96500.0
2014-10-23 11:50:00,38.29,38.31,38.27,38.27,45300.0,32.5949,32.6119,32.5779,32.5779,45300.0
2014-10-23 11:55:00,38.27,38.28,38.25,38.26,37700.0,32.5779,32.5864,32.5609,32.5694,37700.0
2014-10-23 12:00:00,38.25,38.27,38.24,38.26,95000.0,32.5609,32.5779,32.5524,32.5694,95000.0
2014-10-23 12:05:00,38.26,38.31,38.26,38.3,94900.0,32.5694,32.6119,32.5694,32.6034,94900.0
2014-10-23 12:10:00,38.31,38.31,38.29,38.3,73900.0,32.6119,32.6119,32.5949,32.6034,73900.0
2014-10-23 12:15:00,38.31,38.32,38.3,38.3,60500.0,32.6119,32.6205,32.6034,32.6034,60500.0
2014-10-23 12:20:00,38.3,38.31,38.28,38.3,73600.0,32.6034,32.6119,32.5864,32.6034,73600.0
2014-10-23 12:25:00,38.3,38.34,38.3,38.34,88000.0,32.6034,32.6375,32.6034,32.6375,88000.0
2014-10-23 12:30:00,38.33,38.33,38.29,38.29,71900.0,32.629,32.629,32.5949,32.5949,71900.0
2014-10-23 12:35:00,38.29,38.3,38.28,38.29,23700.0,32.5949,32.6034,32.5864,32.5949,23700.0
2014-10-23 12:40:00,38.3,38.3,38.26,38.27,60400.0,32.6034,32.6034,32.5694,32.5779,60400.0
2014-10-23 12:45:00,38.27,38.28,38.26,38.26,48300.0,32.5779,32.5864,32.5694,32.5694,48300.0
2014-10-23 12:50:00,38.26,38.28,38.25,38.25,51700.0,32.5694,32.5864,32.5609,32.5609,51700.0
2014-10-23 12:55:00,38.25,38.25,38.21,38.23,92500.0,32.5609,32.5609,32.5268,32.5438,92500.0
2014-10-23 13:00:00,38.23,38.23,38.2,38.22,86000.0,32.5438,32.5438,32.5183,32.5353,86000.0
2014-10-23 13:05:00,38.22,38.25,38.22,38.23,75200.0,32.5353,32.5609,32.5353,32.5438,75200.0
2014-10-23 13:10:00,38.23,38.24,38.21,38.24,64800.0,32.5438,32.5524,32.5268,32.5524,64800.0
2014-10-23 13:15:00,38.24,38.25,38.23,38.25,29900.0,32.5524,32.5609,32.5438,32.5609,29900.0
2014-10-23 13:20:00,38.24,38.25,38.22,38.23,55400.0,32.5524,32.5609,32.5353,32.5438,55400.0
2014-10-23 13:25:00,38.23,38.27,38.22,38.27,62400.0,32.5438,32.5779,32.5353,32.5779,62400.0
2014-10-23 13:30:00,38.27,38.31,38.26,38.3,69000.0,32.5779,32.6119,32.5694,32.6034,69000.0
2014-10-23 13:35:00,38.3,38.33,38.29,38.32,41400.0,32.6034,32.629,32.5949,32.6205,41400.0
2014-10-23 13:40:00,38.33,38.33,38.3,38.32,75900.0,32.629,32.629,32.6034,32.6205,75900.0
2014-10-23 13:45:00,38.31,38.34,38.3,38.32,34200.0,32.6119,32.6375,32.6034,32.6205,34200.0
2014-10-23 13:50:00,38.33,38.34,38.3,38.33,151000.0,32.629,32.6375,32.6034,32.629,151000.0
2014-10-23 13:55:00,38.33,38.34,38.33,38.34,17400.0,32.629,32.6375,32.629,32.6375,17400.0
2014-10-23 14:00:00,38.33,38.38,38.33,38.38,64300.0,32.629,32.6715,32.629,32.6715,64300.0
2014-10-23 14:05:00,38.37,38.38,38.35,38.35,41100.0,32.663,32.6715,32.646,32.646,41100.0
2014-10-23 14:10:00,38.35,38.41,38.35,38.38,104500.0,32.646,32.6971,32.646,32.6715,104500.0
2014-10-23 14:15:00,38.38,38.43,38.37,38.43,76200.0,32.6715,32.7141,32.663,32.7141,76200.0
2014-10-23 14:20:00,38.42,38.48,38.42,38.48,84100.0,32.7056,32.7567,32.7056,32.7567,84100.0
2014-10-23 14:25:00,38.48,38.5,38.46,38.49,152200.0,32.7567,32.7737,32.7396,32.7652,152200.0
2014-10-23 14:30:00,38.49,38.49,38.45,38.47,67400.0,32.7652,32.7652,32.7311,32.7481,67400.0
2014-10-23 14:35:00,38.47,38.48,38.45,38.46,77100.0,32.7481,32.7567,32.7311,32.7396,77100.0
2014-10-23 14:40:00,38.46,38.46,38.42,38.43,75300.0,32.7396,32.7396,32.7056,32.7141,75300.0
2014-10-23 14:45:00,38.44,38.46,38.43,38.45,100200.0,32.7226,32.7396,32.7141,32.7311,100200.0
2014-10-23 14:50:00,38.45,38.47,38.39,38.41,99800.0,32.7311,32.7481,32.68,32.6971,99800.0
2014-10-23 14:55:00,38.4,38.4,38.29,38.36,245000.0,32.6886,32.6886,32.5949,32.6545,245000.0
2014-10-23 15:00:00,38.36,38.36,38.29,38.29,175300.0,32.6545,32.6545,32.5949,32.5949,175300.0
2014-10-23 15:05:00,38.29,38.34,38.27,38.29,118200.0,32.5949,32.6375,32.5779,32.5949,118200.0
2014-10-23 15:10:00,38.29,38.36,38.28,38.32,138500.0,32.5949,32.6545,32.5864,32.6205,138500.0
2014-10-23 15:15:00,38.33,38.34,38.26,38.29,160100.0,32.629,32.6375,32.5694,32.5949,160100.0
2014-10-23 15:20:00,38.28,38.33,38.27,38.3,112900.0,32.5864,32.629,32.5779,32.6034,112900.0
2014-10-23 15:25:00,38.29,38.31,38.26,38.27,116000.0,32.5949,32.6119,32.5694,32.5779,116000.0
2014-10-23 15:30:00,38.28,38.38,38.27,38.38,200500.0,32.5864,32.6715,32.5779,32.6715,200500.0
2014-10-23 15:35:00,38.39,38.39,38.31,38.34,187400.0,32.68,32.68,32.6119,32.6375,187400.0
2014-10-23 15:40:00,38.34,38.34,38.28,38.33,179000.0,32.6375,32.6375,32.5864,32.629,179000.0
2014-10-23 15:45:00,38.33,38.34,38.28,38.3,126300.0,32.629,32.6375,32.5864,32.6034,126300.0
2014-10-23 15:50:00,38.3,38.33,38.22,38.23,252200.0,32.6034,32.629,32.5353,32.5438,252200.0
2014-10-23 15:55:00,38.23,38.24,38.18,38.22,614600.0,32.5438,32.5524,32.5013,32.5353,614600.0
2014-10-24 09:30:00,38.32,38.4,38.25,38.36,226200.0,32.6205,32.6886,32.5609,32.6545,226200.0
2014-10-24 09:35:00,38.36,38.39,38.27,38.37,210300.0,32.6545,32.68,32.5779,32.663,210300.0
2014-10-24 09:40:00,38.37,38.54,38.36,38.52,118400.0,32.663,32.8077,32.6545,32.7907,118400.0
2014-10-24 09:45:00,38.52,38.52,38.39,38.45,83400.0,32.7907,32.7907,32.68,32.7311,83400.0
2014-10-24 09:50:00,38.45,38.48,38.36,38.36,70300.0,32.7311,32.7567,32.6545,32.6545,70300.0
2014-10-24 09:55:00,38.36,38.45,38.35,38.39,92800.0,32.6545,32.7311,32.646,32.68,92800.0
2014-10-24 10:00:00,38.39,38.45,38.33,38.37,96700.0,32.68,32.7311,32.629,32.663,96700.0
2014-10-24 10:05:00,38.38,38.39,38.25,38.36,120600.0,32.6715,32.68,32.5609,32.6545,120600.0
2014-10-24 10:10:00,38.37,38.41,38.32,38.37,70500.0,32.663,32.6971,32.6205,32.663,70500.0
2014-10-24 10:15:00,38.38,38.44,38.35,38.41,71700.0,32.6715,32.7226,32.646,32.6971,71700.0
2014-10-24 10:20:00,38.42,38.43,38.37,38.38,60400.0,32.7056,32.7141,32.663,32.6715,60400.0
2014-10-24 10:25:00,38.38,38.42,38.34,38.37,72600.0,32.6715,32.7056,32.6375,32.663,72600.0
2014-10-24 10:30:00,38.37,38.45,38.37,38.45,66200.0,32.663,32.7311,32.663,32.7311,66200.0
2014-10-24 10:35:00,38.45,38.5,38.45,38.48,79700.0,32.7311,32.7737,32.7311,32.7567,79700.0
2014-10-24 10:40:00,38.48,38.53,38.48,38.49,71600.0,32.7567,32.7992,32.7567,32.7652,71600.0
2014-10-24 10:45:00,38.49,38.51,38.46,38.5,99100.0,32.7652,32.7822,32.7396,32.7737,99100.0
2014-10-24 10:50:00,38.49,38.54,38.48,38.5,71100.0,32.7652,32.8077,32.7567,32.7737,71100.0
2014-10-24 10:55:00,38.49,38.58,38.49,38.58,71800.0,32.7652,32.8418,32.7652,32.8418,71800.0
2014-10-24 11:00:00,38.57,38.59,38.52,38.58,88500.0,32.8333,32.8503,32.7907,32.8418,88500.0
2014-10-24 11:05:00,38.59,38.6,38.58,38.6,124100.0,32.8503,32.8588,32.8418,32.8588,124100.0
2014-10-24 11:10:00,38.61,38.64,38.56,38.58,129200.0,32.8673,32.8929,32.8248,32.8418,129200.0
2014-10-24 11:15:00,38.59,38.62,38.58,38.6,129900.0,32.8503,32.8758,32.8418,32.8588,129900.0
2014-10-24 11:20:00,38.6,38.63,38.59,38.63,92800.0,32.8588,32.8844,32.8503,32.8844,92800.0
2014-10-24 11:25:00,38.62,38.64,38.58,38.58,108800.0,32.8758,32.8929,32.8418,32.8418,108800.0
2014-10-24 11:30:00,38.59,38.63,38.59,38.61,71600.0,32.8503,32.8844,32.8503,32.8673,71600.0
2014-10-24 11:35:00,38.61,38.65,38.56,38.64,136100.0,32.8673,32.9014,32.8248,32.8929,136100.0
2014-10-24 11:40:00,38.63,38.68,38.63,38.66,105500.0,32.8844,32.9269,32.8844,32.9099,105500.0
2014-10-24 11:45:00,38.66,38.68,38.65,38.66,47800.0,32.9099,32.9269,32.9014,32.9099,47800.0
2014-10-24 11:50:00,38.67,38.68,38.64,38.66,56300.0,32.9184,32.9269,32.8929,32.9099,56300.0
2014-10-24 11:55:00,38.65,38.68,38.64,38.68,49000.0,32.9014,32.9269,32.8929,32.9269,49000.0
2014-10-24 12:00:00,38.68,38.68,38.65,38.65,95800.0,32.9269,32.9269,32.9014,32.9014,95800.0
2014-10-24 12:05:00,38.66,38.66,38.62,38.65,63500.0,32.9099,32.9099,32.8758,32.9014,63500.0
2014-10-24 12:10:00,38.65,38.66,38.63,38.65,55200.0,32.9014,32.9099,32.8844,32.9014,55200.0
2014-10-24 12:15:00,38.66,38.7,38.64,38.66,93900.0,32.9099,32.9439,32.8929,32.9099,93900.0
2014-10-24 12:20:00,38.65,38.65,38.61,38.62,49300.0,32.9014,32.9014,32.8673,32.8758,49300.0
2014-10-24 12:25:00,38.62,38.65,38.59,38.61,50900.0,32.8758,32.9014,32.8503,32.8673,50900.0
2014-10-24 12:30:00,38.61,38.64,38.6,38.62,68900.0,32.8673,32.8929,32.8588,32.8758,68900.0
2014-10-24 12:35:00,38.63,38.64,38.61,38.62,43700.0,32.8844,32.8929,32.8673,32.8758,43700.0
2014-10-24 12:40:00,38.62,38.64,38.61,38.62,42600.0,32.8758,32.8929,32.8673,32.8758,42600.0
2014-10-24 12:45:00,38.63,38.63,38.61,38.63,28300.0,32.8844,32.8844,32.8673,32.8844,28300.0
2014-10-24 12:50:00,38.63,38.64,38.58,38.59,121400.0,32.8844,32.8929,32.8418,32.8503,121400.0
2014-10-24 12:55:00,38.59,38.61,38.56,38.58,225500.0,32.8503,32.8673,32.8248,32.8418,225500.0
2014-10-24 13:00:00,38.58,38.61,38.58,38.59,95300.0,32.8418,32.8673,32.8418,32.8503,95300.0
2014-10-24 13:05:00,38.59,38.62,38.58,38.61,51700.0,32.8503,32.8758,32.8418,32.8673,51700.0
2014-10-24 13:10:00,38.6,38.61,38.56,38.58,50900.0,32.8588,32.8673,32.8248,32.8418,50900.0
2014-10-24 13:15:00,38.58,38.6,38.56,38.56,59000.0,32.8418,32.8588,32.8248,32.8248,59000.0
2014-10-24 13:20:00,38.57,38.6,38.56,38.57,139700.0,32.8333,32.8588,32.8248,32.8333,139700.0
2014-10-24 13:25:00,38.57,38.58,38.56,38.57,61100.0,32.8333,32.8418,32.8248,32.8333,61100.0
2014-10-24 13:30:00,38.58,38.63,38.56,38.63,40100.0,32.8418,32.8844,32.8248,32.8844,40100.0
2014-10-24 13:35:00,38.63,38.66,38.62,38.65,84600.0,32.8844,32.9099,32.8758,32.9014,84600.0
2014-10-24 13:40:00,38.65,38.67,38.63,38.63,70500.0,32.9014,32.9184,32.8844,32.8844,70500.0
2014-10-24 13:45:00,38.63,38.66,38.62,38.63,69000.0,32.8844,32.9099,32.8758,32.8844,69000.0
2014-10-24 13:50:00,38.63,38.67,38.63,38.65,46100.0,32.8844,32.9184,32.8844,32.9014,46100.0
2014-10-24 13:55:00,38.66,38.67,38.64,38.65,82000.0,32.9099,32.9184,32.8929,32.9014,82000.0
2014-10-24 14:00:00,38.66,38.68,38.66,38.66,58600.0,32.9099,32.9269,32.9099,32.9099,58600.0
2014-10-24 14:05:00,38.66,38.68,38.65,38.67,70200.0,32.9099,32.9269,32.9014,32.9184,70200.0
2014-10-24 14:10:00,38.67,38.68,38.64,38.64,42300.0,32.9184,32.9269,32.8929,32.8929,42300.0
2014-10-24 14:15:00,38.65,38.68,38.65,38.66,63800.0,32.9014,32.9269,32.9014,32.9099,63800.0
2014-10-24 14:20:00,38.66,38.68,38.64,38.65,86300.0,32.9099,32.9269,32.8929,32.9014,86300.0
2014-10-24 14:25:00,38.66,38.67,38.65,38.65,100200.0,32.9099,32.9184,32.9014,32.9014,100200.0
2014-10-24 14:30:00,38.65,38.67,38.64,38.66,106700.0,32.9014,32.9184,32.8929,32.9099,106700.0
2014-10-24 14:35:00,38.66,38.68,38.65,38.67,61400.0,32.9099,32.9269,32.9014,32.9184,61400.0
2014-10-24 14:40:00,38.66,38.68,38.65,38.68,78800.0,32.9099,32.9269,32.9014,32.9269,78800.0
2014-10-24 14:45:00,38.68,38.69,38.65,38.66,191600.0,32.9269,32.9354,32.9014,32.9099,191600.0
2014-10-24 14:50:00,38.67,38.68,38.65,38.66,134600.0,32.9184,32.9269,32.9014,32.9099,134600.0
2014-10-24 14:55:00,38.66,38.68,38.64,38.66,42000.0,32.9099,32.9269,32.8929,32.9099,42000.0
2014-10-24 15:00:00,38.66,38.68,38.65,38.67,118800.0,32.9099,32.9269,32.9014,32.9184,118800.0
2014-10-24 15:05:00,38.67,38.68,38.65,38.66,132600.0,32.9184,32.9269,32.9014,32.9099,132600.0
2014-10-24 15:10:00,38.66,38.67,38.63,38.63,141900.0,32.9099,32.9184,32.8844,32.8844,141900.0
2014-10-24 15:15:00,38.64,38.65,38.61,38.63,45900.0,32.8929,32.9014,32.8673,32.8844,45900.0
2014-10-24 15:20:00,38.64,38.66,38.62,38.64,145200.0,32.8929,32.9099,32.8758,32.8929,145200.0
2014-10-24 15:25:00,38.64,38.66,38.61,38.65,76100.0,32.8929,32.9099,32.8673,32.9014,76100.0
2014-10-24 15:30:00,38.65,38.67,38.65,38.65,71100.0,32.9014,32.9184,32.9014,32.9014,71100.0
2014-10-24 15:35:00,38.65,38.68,38.64,38.66,137900.0,32.9014,32.9269,32.8929,32.9099,137900.0
2014-10-24 15:40:00,38.66,38.71,38.66,38.69,291600.0,32.9099,32.9525,32.9099,32.9354,291600.0
2014-10-24 15:45:00,38.69,38.74,38.68,38.72,205600.0,32.9354,32.978,32.9269,32.961,205600.0
2014-10-24 15:50:00,38.72,38.74,38.7,38.71,159100.0,32.961,32.978,32.9439,32.9525,159100.0
2014-10-24 15:55:00,38.71,38.74,38.7,38.72,553200.0,32.9525,32.978,32.9439,32.961,553200.0
2014-10-27 09:30:00,38.5,38.64,38.5,38.57,270100.0,32.7737,32.8929,32.7737,32.8333,270100.0
2014-10-27 09:35:00,38.57,38.62,38.55,38.57,90100.0,32.8333,32.8758,32.8163,32.8333,90100.0
2014-10-27 09:40:00,38.58,38.64,38.54,38.62,120600.0,32.8418,32.8929,32.8077,32.8758,120600.0
2014-10-27 09:45:00,38.62,38.71,38.62,38.69,143700.0,32.8758,32.9525,32.8758,32.9354,143700.0
2014-10-27 09:50:00,38.69,38.69,38.59,38.6,119100.0,32.9354,32.9354,32.8503,32.8588,119100.0
2014-10-27 09:55:00,38.59,38.64,38.56,38.63,82600.0,32.8503,32.8929,32.8248,32.8844,82600.0
2014-10-27 10:00:00,38.63,38.64,38.56,38.59,89900.0,32.8844,32.8929,32.8248,32.8503,89900.0
2014-10-27 10:05:00,38.59,38.67,38.57,38.67,67400.0,32.8503,32.9184,32.8333,32.9184,67400.0
2014-10-27 10:10:00,38.67,38.7,38.64,38.68,69100.0,32.9184,32.9439,32.8929,32.9269,69100.0
2014-10-27 10:15:00,38.69,38.72,38.66,38.66,95800.0,32.9354,32.961,32.9099,32.9099,95800.0
2014-10-27 10:20:00,38.65,38.67,38.63,38.67,42600.0,32.9014,32.9184,32.8844,32.9184,42600.0
2014-10-27 10:25:00,38.67,38.67,38.62,38.63,50000.0,32.9184,32.9184,32.8758,32.8844,50000.0
2014-10-27 10:30:00,38.63,38.65,38.6,38.63,93600.0,32.8844,32.9014,32.8588,32.8844,93600.0
2014-10-27 10:35:00,38.63,38.66,38.6,38.64,50000.0,32.8844,32.9099,32.8588,32.8929,50000.0
2014-10-27 10:40:00,38.63,38.67,38.63,38.65,187900.0,32.8844,32.9184,32.8844,32.9014,187900.0
2014-10-27 10:45:00,38.65,38.66,38.61,38.66,123200.0,32.9014,32.9099,32.8673,32.9099,123200.0
2014-10-27 10:50:00,38.66,38.66,38.63,38.66,61600.0,32.9099,32.9099,32.8844,32.9099,61600.0
2014-10-27 10:55:00,38.66,38.67,38.61,38.66,74500.0,32.9099,32.9184,32.8673,32.9099,74500.0
2014-10-27 11:00:00,38.66,38.66,38.6,38.6,81900.0,32.9099,32.9099,32.8588,32.8588,81900.0
2014-10-27 11:05:00,38.6,38.65,38.6,38.64,99100.0,32.8588,32.9014,32.8588,32.8929,99100.0
2014-10-27 11:10:00,38.65,38.68,38.64,38.64,114900.0,32.9014,32.9269,32.8929,32.8929,114900.0
2014-10-27 11:15:00,38.64,38.65,38.62,38.63,41400.0,32.8929,32.9014,32.8758,32.8844,41400.0
2014-10-27 11:20:00,38.63,38.64,38.59,38.64,70900.0,32.8844,32.8929,32.8503,32.8929,70900.0
2014-10-27 11:25:00,38.63,38.66,38.63,38.63,70000.0,32.8844,32.9099,32.8844,32.8844,70000.0
2014-10-27 11:30:00,38.63,38.65,38.61,38.63,82000.0,32.8844,32.9014,32.8673,32.8844,82000.0
2014-10-27 11:35:00,38.63,38.63,38.55,38.58,74600.0,32.8844,32.8844,32.8163,32.8418,74600.0
2014-10-27 11:40:00,38.59,38.59,38.55,38.56,33700.0,32.8503,32.8503,32.8163,32.8248,33700.0
2014-10-27 11:45:00,38.57,38.57,38.52,38.54,56100.0,32.8333,32.8333,32.7907,32.8077,56100.0
2014-10-27 11:50:00,38.53,38.54,38.44,38.47,150200.0,32.7992,32.8077,32.7226,32.7481,150200.0
2014-10-27 11:55:00,38.46,38.5,38.45,38.47,46800.0,32.7396,32.7737,32.7311,32.7481,46800.0
2014-10-27 12:00:00,38.47,38.49,38.46,38.48,58700.0,32.7481,32.7652,32.7396,32.7567,58700.0
2014-10-27 12:05:00,38.49,38.5,38.46,38.46,88000.0,32.7652,32.7737,32.7396,32.7396,88000.0
2014-10-27 12:10:00,38.46,38.48,38.45,38.47,42700.0,32.7396,32.7567,32.7311,32.7481,42700.0
2014-10-27 12:15:00,38.48,38.48,38.41,38.43,57600.0,32.7567,32.7567,32.6971,32.7141,57600.0
2014-10-27 12:20:00,38.44,38.46,38.41,38.41,45400.0,32.7226,32.7396,32.6971,32.6971,45400.0
2014-10-27 12:25:00,38.41,38.44,38.4,38.41,45700.0,32.6971,32.7226,32.6886,32.6971,45700.0
2014-10-27 12:30:00,38.42,38.42,38.37,38.39,108200.0,32.7056,32.7056,32.663,32.68,108200.0
2014-10-27 12:35:00,38.4,38.42,38.39,38.4,36900.0,32.6886,32.7056,32.68,32.6886,36900.0
2014-10-27 12:40:00,38.4,38.45,38.39,38.45,38900.0,32.6886,32.7311,32.68,32.7311,38900.0
2014-10-27 12:45:00,38.45,38.48,38.41,38.42,56500.0,32.7311,32.7567,32.6971,32.7056,56500.0
2014-10-27 12:50:00,38.42,38.43,38.4,38.4,48700.0,32.7056,32.7141,32.6886,32.6886,48700.0
2014-10-27 12:55:00,38.41,38.42,38.4,38.42,34700.0,32.6971,32.7056,32.6886,32.7056,34700.0
2014-10-27 13:00:00,38.42,38.51,38.41,38.51,59900.0,32.7056,32.7822,32.6971,32.7822,59900.0
2014-10-27 13:05:00,38.51,38.52,38.49,38.51,35400.0,32.7822,32.7907,32.7652,32.7822,35400.0
2014-10-27 13:10:00,38.5,38.54,38.5,38.53,49200.0,32.7737,32.8077,32.7737,32.7992,49200.0
2014-10-27 13:15:00,38.53,38.56,38.52,38.53,55500.0,32.7992,32.8248,32.7907,32.7992,55500.0
2014-10-27 13:20:00,38.53,38.55,38.51,38.52,29200.0,32.7992,32.8163,32.7822,32.7907,29200.0
2014-10-27 13:25:00,38.51,38.52,38.49,38.5,25600.0,32.7822,32.7907,32.7652,32.7737,25600.0
2014-10-27 13:30:00,38.49,38.51,38.48,38.48,32400.0,32.7652,32.7822,32.7567,32.7567,32400.0
2014-10-27 13:35:00,38.48,38.49,38.45,38.46,97900.0,32.7567,32.7652,32.7311,32.7396,97900.0
2014-10-27 13:40:00,38.46,38.48,38.45,38.45,40400.0,32.7396,32.7567,32.7311,32.7311,40400.0
2014-10-27 13:45:00,38.46,38.46,38.44,38.45,22400.0,32.7396,32.7396,32.7226,32.7311,22400.0
2014-10-27 13:50:00,38.45,38.48,38.43,38.47,76200.0,32.7311,32.7567,32.7141,32.7481,76200.0
2014-10-27 13:55:00,38.47,38.49,38.44,38.45,51500.0,32.7481,32.7652,32.7226,32.7311,51500.0
2014-10-27 14:00:00,38.45,38.45,38.41,38.43,52800.0,32.7311,32.7311,32.6971,32.7141,52800.0
2014-10-27 14:05:00,38.43,38.44,38.42,38.44,48000.0,32.7141,32.7226,32.7056,32.7226,48000.0
2014-10-27 14:10:00,38.43,38.46,38.43,38.45,36300.0,32.7141,32.7396,32.7141,32.7311,36300.0
2014-10-27 14:15:00,38.45,38.48,38.44,38.47,58900.0,32.7311,32.7567,32.7226,32.7481,58900.0
2014-10-27 14:20:00,38.48,38.48,38.44,38.45,166700.0,32.7567,32.7567,32.7226,32.7311,166700.0
2014-10-27 14:25:00,38.45,38.46,38.41,38.44,42900.0,32.7311,32.7396,32.6971,32.7226,42900.0
2014-10-27 14:30:00,38.44,38.45,38.4,38.45,44200.0,32.7226,32.7311,32.6886,32.7311,44200.0
2014-10-27 14:35:00,38.45,38.46,38.43,38.45,31900.0,32.7311,32.7396,32.7141,32.7311,31900.0
2014-10-27 14:40:00,38.45,38.47,38.43,38.46,45800.0,32.7311,32.7481,32.7141,32.7396,45800.0
2014-10-27 14:45:00,38.46,38.48,38.44,38.48,43000.0,32.7396,32.7567,32.7226,32.7567,43000.0
2014-10-27 14:50:00,38.48,38.5,38.45,38.45,36700.0,32.7567,32.7737,32.7311,32.7311,36700.0
2014-10-27 14:55:00,38.45,38.48,38.43,38.48,53800.0,32.7311,32.7567,32.7141,32.7567,53800.0
2014-10-27 15:00:00,38.48,38.51,38.47,38.51,40600.0,32.7567,32.7822,32.7481,32.7822,40600.0
2014-10-27 15:05:00,38.5,38.51,38.45,38.46,89500.0,32.7737,32.7822,32.7311,32.7396,89500.0
2014-10-27 15:10:00,38.46,38.47,38.42,38.43,97600.0,32.7396,32.7481,32.7056,32.7141,97600.0
2014-10-27 15:15:00,38.43,38.49,38.42,38.48,76600.0,32.7141,32.7652,32.7056,32.7567,76600.0
2014-10-27 15:20:00,38.49,38.49,38.45,38.45,80400.0,32.7652,32.7652,32.7311,32.7311,80400.0
2014-10-27 15:25:00,38.45,38.47,38.44,38.45,83500.0,32.7311,32.7481,32.7226,32.7311,83500.0
2014-10-27 15:30:00,38.45,38.47,38.43,38.47,124000.0,32.7311,32.7481,32.7141,32.7481,124000.0
2014-10-27 15:35:00,38.47,38.48,38.45,38.45,104800.0,32.7481,32.7567,32.7311,32.7311,104800.0
2014-10-27 15:40:00,38.45,38.47,38.42,38.44,198700.0,32.7311,32.7481,32.7056,32.7226,198700.0
2014-10-27 15:45:00,38.45,38.45,38.41,38.42,152800.0,32.7311,32.7311,32.6971,32.7056,152800.0
2014-10-27 15:50:00,38.43,38.43,38.35,38.42,513300.0,32.7141,32.7141,32.646,32.7056,513300.0
2014-10-27 15:55:00,38.41,38.45,38.41,38.42,284400.0,32.6971,32.7311,32.6971,32.7056,284400.0
2014-10-28 09:30:00,38.34,38.64,38.34,38.63,215100.0,32.6375,32.8929,32.6375,32.8844,215100.0
2014-10-28 09:35:00,38.63,38.72,38.62,38.72,112400.0,32.8844,32.961,32.8758,32.961,112400.0
2014-10-28 09:40:00,38.72,38.72,38.66,38.69,83900.0,32.961,32.961,32.9099,32.9354,83900.0
2014-10-28 09:45:00,38.69,38.73,38.67,38.71,126800.0,32.9354,32.9695,32.9184,32.9525,126800.0
2014-10-28 09:50:00,38.71,38.72,38.64,38.65,128100.0,32.9525,32.961,32.8929,32.9014,128100.0
2014-10-28 09:55:00,38.64,38.67,38.61,38.65,84700.0,32.8929,32.9184,32.8673,32.9014,84700.0
2014-10-28 10:00:00,38.66,38.69,38.61,38.64,132500.0,32.9099,32.9354,32.8673,32.8929,132500.0
2014-10-28 10:05:00,38.63,38.66,38.58,38.59,73500.0,32.8844,32.9099,32.8418,32.8503,73500.0
2014-10-28 10:10:00,38.59,38.61,38.58,38.59,77200.0,32.8503,32.8673,32.8418,32.8503,77200.0
2014-10-28 10:15:00,38.59,38.62,38.53,38.53,141400.0,32.8503,32.8758,32.7992,32.7992,141400.0
2014-10-28 10:20:00,38.53,38.59,38.52,38.59,109500.0,32.7992,32.8503,32.7907,32.8503,109500.0
2014-10-28 10:25:00,38.59,38.62,38.56,38.62,68500.0,32.8503,32.8758,32.8248,32.8758,68500.0
2014-10-28 10:30:00,38.62,38.64,38.59,38.59,84300.0,32.8758,32.8929,32.8503,32.8503,84300.0
2014-10-28 10:35:00,38.59,38.62,38.59,38.61,68800.0,32.8503,32.8758,32.8503,32.8673,68800.0
2014-10-28 10:40:00,38.6,38.63,38.6,38.63,62700.0,32.8588,32.8844,32.8588,32.8844,62700.0
2014-10-28 10:45:00,38.63,38.64,38.58,38.6,115000.0,32.8844,32.8929,32.8418,32.8588,115000.0
2014-10-28 10:50:00,38.6,38.62,38.59,38.61,84400.0,32.8588,32.8758,32.8503,32.8673,84400.0
2014-10-28 10:55:00,38.61,38.63,38.6,38.63,76200.0,32.8673,32.8844,32.8588,32.8844,76200.0
2014-10-28 11:00:00,38.63,38.66,38.63,38.64,104800.0,32.8844,32.9099,32.8844,32.8929,104800.0
2014-10-28 11:05:00,38.64,38.65,38.61,38.61,176100.0,32.8929,32.9014,32.8673,32.8673,176100.0
2014-10-28 11:10:00,38.61,38.63,38.59,38.61,142500.0,32.8673,32.8844,32.8503,32.8673,142500.0
2014-10-28 11:15:00,38.61,38.62,38.59,38.59,177400.0,32.8673,32.8758,32.8503,32.8503,177400.0
2014-10-28 11:20:00,38.6,38.61,38.58,38.6,113700.0,32.8588,32.8673,32.8418,32.8588,113700.0
2014-10-28 11:25:00,38.59,38.61,38.59,38.6,79200.0,32.8503,32.8673,32.8503,32.8588,79200.0
2014-10-28 11:30:00,38.6,38.61,38.59,38.6,77400.0,32.8588,32.8673,32.8503,32.8588,77400.0
2014-10-28 11:35:00,38.59,38.61,38.58,38.6,81700.0,32.8503,32.8673,32.8418,32.8588,81700.0
2014-10-28 11:40:00,38.6,38.61,38.58,38.59,83200.0,32.8588,32.8673,32.8418,32.8503,83200.0
2014-10-28 11:45:00,38.59,38.61,38.59,38.61,59400.0,32.8503,32.8673,32.8503,32.8673,59400.0
2014-10-28 11:50:00,38.61,38.64,38.59,38.6,118200.0,32.8673,32.8929,32.8503,32.8588,118200.0
2014-10-28 11:55:00,38.61,38.61,38.59,38.59,72700.0,32.8673,32.8673,32.8503,32.8503,72700.0
2014-10-28 12:00:00,38.59,38.6,38.59,38.59,32900.0,32.8503,32.8588,32.8503,32.8503,32900.0
2014-10-28 12:05:00,38.6,38.6,38.58,38.59,90700.0,32.8588,32.8588,32.8418,32.8503,90700.0
2014-10-28 12:10:00,38.59,38.59,38.56,38.58,77300.0,32.8503,32.8503,32.8248,32.8418,77300.0
2014-10-28 12:15:00,38.58,38.58,38.57,38.57,37300.0,32.8418,32.8418,32.8333,32.8333,37300.0
2014-10-28 12:20:00,38.57,38.58,38.57,38.58,35800.0,32.8333,32.8418,32.8333,32.8418,35800.0
2014-10-28 12:25:00,38.58,38.58,38.57,38.58,54500.0,32.8418,32.8418,32.8333,32.8418,54500.0
2014-10-28 12:30:00,38.58,38.58,38.57,38.57,154000.0,32.8418,32.8418,32.8333,32.8333,154000.0
2014-10-28 12:35:00,38.57,38.58,38.56,38.58,74800.0,32.8333,32.8418,32.8248,32.8418,74800.0
2014-10-28 12:40:00,38.57,38.59,38.57,38.59,54200.0,32.8333,32.8503,32.8333,32.8503,54200.0
2014-10-28 12:45:00,38.58,38.59,38.57,38.59,99000.0,32.8418,32.8503,32.8333,32.8503,99000.0
2014-10-28 12:50:00,38.58,38.6,38.57,38.58,74400.0,32.8418,32.8588,32.8333,32.8418,74400.0
2014-10-28 12:55:00,38.59,38.6,38.58,38.59,52800.0,32.8503,32.8588,32.8418,32.8503,52800.0
2014-10-28 13:00:00,38.59,38.61,38.59,38.61,36500.0,32.8503,32.8673,32.8503,32.8673,36500.0
2014-10-28 13:05:00,38.61,38.61,38.59,38.61,79000.0,32.8673,32.8673,32.8503,32.8673,79000.0
2014-10-28 13:10:00,38.6,38.61,38.6,38.6,29900.0,32.8588,32.8673,32.8588,32.8588,29900.0
2014-10-28 13:15:00,38.6,38.61,38.59,38.59,61400.0,32.8588,32.8673,32.8503,32.8503,61400.0
2014-10-28 13:20:00,38.59,38.6,38.59,38.59,25300.0,32.8503,32.8588,32.8503,32.8503,25300.0
2014-10-28 13:25:00,38.59,38.6,38.59,38.59,38200.0,32.8503,32.8588,32.8503,32.8503,38200.0
2014-10-28 13:30:00,38.6,38.6,38.58,38.59,76100.0,32.8588,32.8588,32.8418,32.8503,76100.0
2014-10-28 13:35:00,38.59,38.6,38.58,38.6,43200.0,32.8503,32.8588,32.8418,32.8588,43200.0
2014-10-28 13:40:00,38.59,38.61,38.59,38.59,113600.0,32.8503,32.8673,32.8503,32.8503,113600.0
2014-10-28 13:45:00,38.59,38.61,38.57,38.61,73900.0,32.8503,32.8673,32.8333,32.8673,73900.0
2014-10-28 13:50:00,38.61,38.62,38.6,38.6,75500.0,32.8673,32.8758,32.8588,32.8588,75500.0
2014-10-28 13:55:00,38.6,38.61,38.59,38.6,57600.0,32.8588,32.8673,32.8503,32.8588,57600.0
2014-10-28 14:00:00,38.59,38.61,38.59,38.59,120000.0,32.8503,32.8673,32.8503,32.8503,120000.0
2014-10-28 14:05:00,38.6,38.61,38.58,38.61,97400.0,32.8588,32.8673,32.8418,32.8673,97400.0
2014-10-28 14:10:00,38.61,38.62,38.59,38.59,80700.0,32.8673,32.8758,32.8503,32.8503,80700.0
2014-10-28 14:15:00,38.6,38.6,38.58,38.59,90300.0,32.8588,32.8588,32.8418,32.8503,90300.0
2014-10-28 14:20:00,38.59,38.61,38.58,38.61,71100.0,32.8503,32.8673,32.8418,32.8673,71100.0
2014-10-28 14:25:00,38.6,38.61,38.59,38.6,133600.0,32.8588,32.8673,32.8503,32.8588,133600.0
2014-10-28 14:30:00,38.6,38.62,38.59,38.6,99500.0,32.8588,32.8758,32.8503,32.8588,99500.0
2014-10-28 14:35:00,38.6,38.61,38.59,38.6,88100.0,32.8588,32.8673,32.8503,32.8588,88100.0
2014-10-28 14:40:00,38.6,38.61,38.59,38.61,62900.0,32.8588,32.8673,32.8503,32.8673,62900.0
2014-10-28 14:45:00,38.61,38.61,38.58,38.61,116700.0,32.8673,32.8673,32.8418,32.8673,116700.0
2014-10-28 14:50:00,38.61,38.62,38.6,38.62,94600.0,32.8673,32.8758,32.8588,32.8758,94600.0
2014-10-28 14:55:00,38.62,38.63,38.59,38.63,128400.0,32.8758,32.8844,32.8503,32.8844,128400.0
2014-10-28 15:00:00,38.63,38.69,38.62,38.69,186500.0,32.8844,32.9354,32.8758,32.9354,186500.0
2014-10-28 15:05:00,38.69,38.7,38.68,38.69,150400.0,32.9354,32.9439,32.9269,32.9354,150400.0
2014-10-28 15:10:00,38.69,38.7,38.67,38.68,215300.0,32.9354,32.9439,32.9184,32.9269,215300.0
2014-10-28 15:15:00,38.68,38.69,38.66,38.66,271600.0,32.9269,32.9354,32.9099,32.9099,271600.0
2014-10-28 15:20:00,38.67,38.68,38.66,38.68,179800.0,32.9184,32.9269,32.9099,32.9269,179800.0
2014-10-28 15:25:00,38.68,38.68,38.64,38.65,242700.0,32.9269,32.9269,32.8929,32.9014,242700.0
2014-10-28 15:30:00,38.64,38.69,38.64,38.66,270400.0,32.8929,32.9354,32.8929,32.9099,270400.0
2014-10-28 15:35:00,38.66,38.68,38.66,38.68,216700.0,32.9099,32.9269,32.9099,32.9269,216700.0
2014-10-28 15:40:00,38.68,38.7,38.63,38.65,330900.0,32.9269,32.9439,32.8844,32.9014,330900.0
2014-10-28 15:45:00,38.65,38.66,38.61,38.63,303800.0,32.9014,32.9099,32.8673,32.8844,303800.0
2014-10-28 15:50:00,38.63,38.66,38.63,38.65,459400.0,32.8844,32.9099,32.8844,32.9014,459400.0
2014-10-28 15:55:00,38.66,38.67,38.61,38.63,1285600.0,32.9099,32.9184,32.8673,32.8844,1285600.0
2014-10-29 09:30:00,38.73,38.74,38.62,38.67,305000.0,32.9695,32.978,32.8758,32.9184,305000.0
2014-10-29 09:35:00,38.67,38.73,38.63,38.7,98300.0,32.9184,32.9695,32.8844,32.9439,98300.0
2014-10-29 09:40:00,38.69,38.71,38.64,38.65,88100.0,32.9354,32.9525,32.8929,32.9014,88100.0
2014-10-29 09:45:00,38.66,38.67,38.64,38.65,88800.0,32.9099,32.9184,32.8929,32.9014,88800.0
2014-10-29 09:50:00,38.64,38.66,38.63,38.63,50400.0,32.8929,32.9099,32.8844,32.8844,50400.0
2014-10-29 09:55:00,38.63,38.65,38.62,38.64,177700.0,32.8844,32.9014,32.8758,32.8929,177700.0
2014-10-29 10:00:00,38.63,38.66,38.62,38.65,119500.0,32.8844,32.9099,32.8758,32.9014,119500.0
2014-10-29 10:05:00,38.65,38.65,38.62,38.64,85900.0,32.9014,32.9014,32.8758,32.8929,85900.0
2014-10-29 10:10:00,38.64,38.65,38.62,38.65,107500.0,32.8929,32.9014,32.8758,32.9014,107500.0
2014-10-29 10:15:00,38.64,38.65,38.62,38.63,139200.0,32.8929,32.9014,32.8758,32.8844,139200.0
2014-10-29 10:20:00,38.63,38.64,38.61,38.63,104400.0,32.8844,32.8929,32.8673,32.8844,104400.0
2014-10-29 10:25:00,38.64,38.65,38.61,38.62,130700.0,32.8929,32.9014,32.8673,32.8758,130700.0
2014-10-29 10:30:00,38.62,38.64,38.6,38.6,110200.0,32.8758,32.8929,32.8588,32.8588,110200.0
2014-10-29 10:35:00,38.6,38.64,38.6,38.63,99600.0,32.8588,32.8929,32.8588,32.8844,99600.0
2014-10-29 10:40:00,38.63,38.63,38.59,38.61,114200.0,32.8844,32.8844,32.8503,32.8673,114200.0
2014-10-29 10:45:00,38.62,38.62,38.57,38.58,75900.0,32.8758,32.8758,32.8333,32.8418,75900.0
2014-10-29 10:50:00,38.58,38.61,38.58,38.6,66300.0,32.8418,32.8673,32.8418,32.8588,66300.0
2014-10-29 10:55:00,38.6,38.61,38.59,38.59,87500.0,32.8588,32.8673,32.8503,32.8503,87500.0
2014-10-29 11:00:00,38.6,38.61,38.58,38.6,112700.0,32.8588,32.8673,32.8418,32.8588,112700.0
2014-10-29 11:05:00,38.6,38.61,38.59,38.6,70800.0,32.8588,32.8673,32.8503,32.8588,70800.0
2014-10-29 11:10:00,38.59,38.6,38.58,38.59,38200.0,32.8503,32.8588,32.8418,32.8503,38200.0
2014-10-29 11:15:00,38.59,38.61,38.58,38.6,91800.0,32.8503,32.8673,32.8418,32.8588,91800.0
2014-10-29 11:20:00,38.59,38.61,38.59,38.6,85700.0,32.8503,32.8673,32.8503,32.8588,85700.0
2014-10-29 11:25:00,38.59,38.61,38.58,38.58,103900.0,32.8503,32.8673,32.8418,32.8418,103900.0
2014-10-29 11:30:00,38.58,38.61,38.57,38.57,70800.0,32.8418,32.8673,32.8333,32.8333,70800.0
2014-10-29 11:35:00,38.58,38.61,38.57,38.59,90800.0,32.8418,32.8673,32.8333,32.8503,90800.0
2014-10-29 11:40:00,38.59,38.6,38.58,38.59,51300.0,32.8503,32.8588,32.8418,32.8503,51300.0
2014-10-29 11:45:00,38.59,38.61,38.59,38.59,87100.0,32.8503,32.8673,32.8503,32.8503,87100.0
2014-10-29 11:50:00,38.6,38.61,38.58,38.59,73500.0,32.8588,32.8673,32.8418,32.8503,73500.0
2014-10-29 11:55:00,38.58,38.61,38.58,38.6,61500.0,32.8418,32.8673,32.8418,32.8588,61500.0
2014-10-29 12:00:00,38.6,38.6,38.55,38.56,69500.0,32.8588,32.8588,32.8163,32.8248,69500.0
2014-10-29 12:05:00,38.56,38.59,38.55,38.59,61300.0,32.8248,32.8503,32.8163,32.8503,61300.0
2014-10-29 12:10:00,38.59,38.59,38.57,38.58,56900.0,32.8503,32.8503,32.8333,32.8418,56900.0
2014-10-29 12:15:00,38.57,38.59,38.54,38.54,104300.0,32.8333,32.8503,32.8077,32.8077,104300.0
2014-10-29 12:20:00,38.54,38.55,38.51,38.53,64000.0,32.8077,32.8163,32.7822,32.7992,64000.0
2014-10-29 12:25:00,38.54,38.55,38.52,38.52,49500.0,32.8077,32.8163,32.7907,32.7907,49500.0
2014-10-29 12:30:00,38.52,38.55,38.52,38.54,55100.0,32.7907,32.8163,32.7907,32.8077,55100.0
2014-10-29 12:35:00,38.54,38.55,38.53,38.53,64700.0,32.8077,32.8163,32.7992,32.7992,64700.0
2014-10-29 12:40:00,38.53,38.55,38.53,38.54,32400.0,32.7992,32.8163,32.7992,32.8077,32400.0
2014-10-29 12:45:00,38.55,38.55,38.53,38.54,42400.0,32.8163,32.8163,32.7992,32.8077,42400.0
2014-10-29 12:50:00,38.54,38.55,38.53,38.54,61000.0,32.8077,32.8163,32.7992,32.8077,61000.0
2014-10-29 12:55:00,38.54,38.55,38.52,38.52,232500.0,32.8077,32.8163,32.7907,32.7907,232500.0
2014-10-29 13:00:00,38.52,38.54,38.52,38.54,44800.0,32.7907,32.8077,32.7907,32.8077,44800.0
2014-10-29 13:05:00,38.54,38.55,38.53,38.53,56100.0,32.8077,32.8163,32.7992,32.7992,56100.0
2014-10-29 13:10:00,38.53,38.57,38.53,38.56,83100.0,32.7992,32.8333,32.7992,32.8248,83100.0
2014-10-29 13:15:00,38.56,38.57,38.52,38.55,119800.0,32.8248,32.8333,32.7907,32.8163,119800.0
2014-10-29 13:20:00,38.54,38.59,38.54,38.58,31200.0,32.8077,32.8503,32.8077,32.8418,31200.0
2014-10-29 13:25:00,38.59,38.6,38.58,38.6,50900.0,32.8503,32.8588,32.8418,32.8588,50900.0
2014-10-29 13:30:00,38.59,38.6,38.58,38.58,45600.0,32.8503,32.8588,32.8418,32.8418,45600.0
2014-10-29 13:35:00,38.59,38.59,38.56,38.57,107800.0,32.8503,32.8503,32.8248,32.8333,107800.0
2014-10-29 13:40:00,38.57,38.59,38.57,38.57,35200.0,32.8333,32.8503,32.8333,32.8333,35200.0
2014-10-29 13:45:00,38.58,38.61,38.57,38.59,68300.0,32.8418,32.8673,32.8333,32.8503,68300.0
2014-10-29 13:50:00,38.59,38.6,38.58,38.6,59800.0,32.8503,32.8588,32.8418,32.8588,59800.0
2014-10-29 13:55:00,38.6,38.61,38.59,38.59,61200.0,32.8588,32.8673,32.8503,32.8503,61200.0
2014-10-29 14:00:00,38.59,38.59,38.51,38.52,190100.0,32.8503,32.8503,32.7822,32.7907,190100.0
2014-10-29 14:05:00,38.53,38.59,38.5,38.58,74100.0,32.7992,32.8503,32.7737,32.8418,74100.0
2014-10-29 14:10:00,38.59,38.62,38.55,38.56,190400.0,32.8503,32.8758,32.8163,32.8248,190400.0
2014-10-29 14:15:00,38.55,38.56,38.46,38.54,121900.0,32.8163,32.8248,32.7396,32.8077,121900.0
2014-10-29 14:20:00,38.54,38.6,38.54,38.59,93100.0,32.8077,32.8588,32.8077,32.8503,93100.0
2014-10-29 14:25:00,38.59,38.62,38.55,38.6,265200.0,32.8503,32.8758,32.8163,32.8588,265200.0
2014-10-29 14:30:00,38.6,38.61,38.55,38.6,476800.0,32.8588,32.8673,32.8163,32.8588,476800.0
2014-10-29 14:35:00,38.6,38.61,38.54,38.54,179900.0,32.8588,32.8673,32.8077,32.8077,179900.0
2014-10-29 14:40:00,38.54,38.59,38.53,38.56,103700.0,32.8077,32.8503,32.7992,32.8248,103700.0
2014-10-29 14:45:00,38.55,38.56,38.5,38.52,92500.0,32.8163,32.8248,32.7737,32.7907,92500.0
2014-10-29 14:50:00,38.52,38.54,38.48,38.52,82200.0,32.7907,32.8077,32.7567,32.7907,82200.0
2014-10-29 14:55:00,38.52,38.59,38.5,38.58,56200.0,32.7907,32.8503,32.7737,32.8418,56200.0
2014-10-29 15:00:00,38.57,38.59,38.54,38.55,45200.0,32.8333,32.8503,32.8077,32.8163,45200.0
2014-10-29 15:05:00,38.54,38.57,38.47,38.48,119700.0,32.8077,32.8333,32.7481,32.7567,119700.0
2014-10-29 15:10:00,38.49,38.52,38.46,38.5,120100.0,32.7652,32.7907,32.7396,32.7737,120100.0
2014-10-29 15:15:00,38.5,38.58,38.49,38.58,92800.0,32.7737,32.8418,32.7652,32.8418,92800.0
2014-10-29 15:20:00,38.58,38.59,38.54,38.54,71900.0,32.8418,32.8503,32.8077,32.8077,71900.0
2014-10-29 15:25:00,38.54,38.59,38.54,38.58,78800.0,32.8077,32.8503,32.8077,32.8418,78800.0
2014-10-29 15:30:00,38.58,38.61,38.57,38.59,317900.0,32.8418,32.8673,32.8333,32.8503,317900.0
2014-10-29 15:35:00,38.58,38.61,38.57,38.6,164100.0,32.8418,32.8673,32.8333,32.8588,164100.0
2014-10-29 15:40:00,38.6,38.61,38.58,38.58,267900.0,32.8588,32.8673,32.8418,32.8418,267900.0
2014-10-29 15:45:00,38.58,38.61,38.57,38.58,190500.0,32.8418,32.8673,32.8333,32.8418,190500.0
2014-10-29 15:50:00,38.58,38.6,38.55,38.56,152900.0,32.8418,32.8588,32.8163,32.8248,152900.0
2014-10-29 15:55:00,38.57,38.6,38.55,38.58,431600.0,32.8333,32.8588,32.8163,32.8418,431600.0
2014-10-30 09:30:00,38.4,38.58,38.4,38.56,365000.0,32.6886,32.8418,32.6886,32.8248,365000.0
2014-10-30 09:35:00,38.57,38.62,38.53,38.6,127600.0,32.8333,32.8758,32.7992,32.8588,127600.0
2014-10-30 09:40:00,38.59,38.61,38.55,38.59,88300.0,32.8503,32.8673,32.8163,32.8503,88300.0
2014-10-30 09:45:00,38.58,38.66,38.58,38.63,124600.0,32.8418,32.9099,32.8418,32.8844,124600.0
2014-10-30 09:50:00,38.63,38.66,38.57,38.58,106500.0,32.8844,32.9099,32.8333,32.8418,106500.0
2014-10-30 09:55:00,38.59,38.6,38.47,38.48,82500.0,32.8503,32.8588,32.7481,32.7567,82500.0
2014-10-30 10:00:00,38.48,38.53,38.39,38.53,192300.0,32.7567,32.7992,32.68,32.7992,192300.0
2014-10-30 10:05:00,38.52,38.53,38.48,38.48,110000.0,32.7907,32.7992,32.7567,32.7567,110000.0
2014-10-30 10:10:00,38.48,38.52,38.45,38.51,60100.0,32.7567,32.7907,32.7311,32.7822,60100.0
2014-10-30 10:15:00,38.52,38.62,38.48,38.58,95600.0,32.7907,32.8758,32.7567,32.8418,95600.0
2014-10-30 10:20:00,38.58,38.6,38.55,38.56,119300.0,32.8418,32.8588,32.8163,32.8248,119300.0
2014-10-30 10:25:00,38.55,38.59,38.5,38.51,178300.0,32.8163,32.8503,32.7737,32.7822,178300.0
2014-10-30 10:30:00,38.5,38.55,38.5,38.55,55600.0,32.7737,32.8163,32.7737,32.8163,55600.0
2014-10-30 10:35:00,38.55,38.55,38.48,38.48,80900.0,32.8163,32.8163,32.7567,32.7567,80900.0
2014-10-30 10:40:00,38.48,38.51,38.45,38.5,78500.0,32.7567,32.7822,32.7311,32.7737,78500.0
2014-10-30 10:45:00,38.49,38.51,38.45,38.45,49400.0,32.7652,32.7822,32.7311,32.7311,49400.0
2014-10-30 10:50:00,38.46,38.52,38.45,38.5,84300.0,32.7396,32.7907,32.7311,32.7737,84300.0
2014-10-30 10:55:00,38.5,38.51,38.48,38.51,70500.0,32.7737,32.7822,32.7567,32.7822,70500.0
2014-10-30 11:00:00,38.5,38.52,38.47,38.48,90800.0,32.7737,32.7907,32.7481,32.7567,90800.0
2014-10-30 11:05:00,38.48,38.52,38.47,38.51,106200.0,32.7567,32.7907,32.7481,32.7822,106200.0
2014-10-30 11:10:00,38.52,38.52,38.47,38.49,73300.0,32.7907,32.7907,32.7481,32.7652,73300.0
2014-10-30 11:15:00,38.48,38.5,38.46,38.48,44800.0,32.7567,32.7737,32.7396,32.7567,44800.0
2014-10-30 11:20:00,38.47,38.49,38.44,38.44,60500.0,32.7481,32.7652,32.7226,32.7226,60500.0
2014-10-30 11:25:00,38.44,38.48,38.43,38.45,65400.0,32.7226,32.7567,32.7141,32.7311,65400.0
2014-10-30 11:30:00,38.46,38.48,38.44,38.48,71900.0,32.7396,32.7567,32.7226,32.7567,71900.0
2014-10-30 11:35:00,38.49,38.51,38.45,38.47,105100.0,32.7652,32.7822,32.7311,32.7481,105100.0
2014-10-30 11:40:00,38.47,38.51,38.47,38.5,58400.0,32.7481,32.7822,32.7481,32.7737,58400.0
2014-10-30 11:45:00,38.5,38.53,38.49,38.51,88600.0,32.7737,32.7992,32.7652,32.7822,88600.0
2014-10-30 11:50:00,38.51,38.52,38.49,38.51,46900.0,32.7822,32.7907,32.7652,32.7822,46900.0
2014-10-30 11:55:00,38.52,38.52,38.49,38.5,150900.0,32.7907,32.7907,32.7652,32.7737,150900.0
2014-10-30 12:00:00,38.5,38.51,38.47,38.48,87400.0,32.7737,32.7822,32.7481,32.7567,87400.0
2014-10-30 12:05:00,38.49,38.5,38.47,38.49,36900.0,32.7652,32.7737,32.7481,32.7652,36900.0
2014-10-30 12:10:00,38.5,38.51,38.49,38.49,66200.0,32.7737,32.7822,32.7652,32.7652,66200.0
2014-10-30 12:15:00,38.5,38.51,38.48,38.5,39000.0,32.7737,32.7822,32.7567,32.7737,39000.0
2014-10-30 12:20:00,38.5,38.52,38.5,38.51,87900.0,32.7737,32.7907,32.7737,32.7822,87900.0
2014-10-30 12:25:00,38.5,38.53,38.5,38.51,182600.0,32.7737,32.7992,32.7737,32.7822,182600.0
2014-10-30 12:30:00,38.51,38.54,38.51,38.53,95900.0,32.7822,32.8077,32.7822,32.7992,95900.0
2014-10-30 12:35:00,38.53,38.54,38.52,38.52,60200.0,32.7992,32.8077,32.7907,32.7907,60200.0
2014-10-30 12:40:00,38.53,38.55,38.53,38.54,36800.0,32.7992,32.8163,32.7992,32.8077,36800.0
2014-10-30 12:45:00,38.54,38.55,38.53,38.55,32200.0,32.8077,32.8163,32.7992,32.8163,32200.0
2014-10-30 12:50:00,38.54,38.55,38.53,38.53,109000.0,32.8077,32.8163,32.7992,32.7992,109000.0
2014-10-30 12:55:00,38.53,38.55,38.51,38.53,62000.0,32.7992,32.8163,32.7822,32.7992,62000.0
2014-10-30 13:00:00,38.52,38.56,38.52,38.55,49200.0,32.7907,32.8248,32.7907,32.8163,49200.0
2014-10-30 13:05:00,38.55,38.55,38.52,38.53,71300.0,32.8163,32.8163,32.7907,32.7992,71300.0
2014-10-30 13:10:00,38.54,38.54,38.52,38.54,18800.0,32.8077,32.8077,32.7907,32.8077,18800.0
2014-10-30 13:15:00,38.54,38.62,38.53,38.59,106800.0,32.8077,32.8758,32.7992,32.8503,106800.0
2014-10-30 13:20:00,38.6,38.64,38.55,38.61,211500.0,32.8588,32.8929,32.8163,32.8673,211500.0
2014-10-30 13:25:00,38.62,38.63,38.59,38.62,306000.0,32.8758,32.8844,32.8503,32.8758,306000.0
2014-10-30 13:30:00,38.61,38.62,38.52,38.55,129300.0,32.8673,32.8758,32.7907,32.8163,129300.0
2014-10-30 13:35:00,38.55,38.59,38.55,38.58,32800.0,32.8163,32.8503,32.8163,32.8418,32800.0
2014-10-30 13:40:00,38.57,38.61,38.56,38.61,102600.0,32.8333,32.8673,32.8248,32.8673,102600.0
2014-10-30 13:45:00,38.61,38.62,38.54,38.6,277200.0,32.8673,32.8758,32.8077,32.8588,277200.0
2014-10-30 13:50:00,38.61,38.63,38.54,38.61,448000.0,32.8673,32.8844,32.8077,32.8673,448000.0
2014-10-30 13:55:00,38.61,38.62,38.58,38.59,413600.0,32.8673,32.8758,32.8418,32.8503,413600.0
2014-10-30 14:00:00,38.59,38.61,38.56,38.6,164000.0,32.8503,32.8673,32.8248,32.8588,164000.0
2014-10-30 14:05:00,38.6,38.61,38.58,38.59,149200.0,32.8588,32.8673,32.8418,32.8503,149200.0
2014-10-30 14:10:00,38.59,38.6,38.56,38.57,103700.0,32.8503,32.8588,32.8248,32.8333,103700.0
2014-10-30 14:15:00,38.58,38.59,38.53,38.54,118900.0,32.8418,32.8503,32.7992,32.8077,118900.0
2014-10-30 14:20:00,38.54,38.56,38.53,38.56,57400.0,32.8077,32.8248,32.7992,32.8248,57400.0
2014-10-30 14:25:00,38.55,38.56,38.53,38.55,68600.0,32.8163,32.8248,32.7992,32.8163,68600.0
2014-10-30 14:30:00,38.55,38.57,38.54,38.56,79800.0,32.8163,32.8333,32.8077,32.8248,79800.0
2014-10-30 14:35:00,38.56,38.59,38.55,38.59,194700.0,32.8248,32.8503,32.8163,32.8503,194700.0
2014-10-30 14:40:00,38.58,38.6,38.57,38.6,38300.0,32.8418,32.8588,32.8333,32.8588,38300.0
2014-10-30 14:45:00,38.59,38.6,38.5,38.5,98000.0,32.8503,32.8588,32.7737,32.7737,98000.0
2014-10-30 14:50:00,38.51,38.54,38.5,38.5,105900.0,32.7822,32.8077,32.7737,32.7737,105900.0
2014-10-30 14:55:00,38.51,38.52,38.47,38.5,180600.0,32.7822,32.7907,32.7481,32.7737,180600.0
2014-10-30 15:00:00,38.49,38.5,38.45,38.45,141300.0,32.7652,32.7737,32.7311,32.7311,141300.0
2014-10-30 15:05:00,38.45,38.47,38.44,38.44,136000.0,32.7311,32.7481,32.7226,32.7226,136000.0
2014-10-30 15:10:00,38.45,38.51,38.44,38.5,55300.0,32.7311,32.7822,32.7226,32.7737,55300.0
2014-10-30 15:15:00,38.5,38.51,38.47,38.48,66500.0,32.7737,32.7822,32.7481,32.7567,66500.0
2014-10-30 15:20:00,38.48,38.51,38.47,38.47,68200.0,32.7567,32.7822,32.7481,32.7481,68200.0
2014-10-30 15:25:00,38.47,38.49,38.44,38.47,88800.0,32.7481,32.7652,32.7226,32.7481,88800.0
2014-10-30 15:30:00,38.47,38.51,38.46,38.5,137000.0,32.7481,32.7822,32.7396,32.7737,137000.0
2014-10-30 15:35:00,38.5,38.51,38.47,38.49,99100.0,32.7737,32.7822,32.7481,32.7652,99100.0
2014-10-30 15:40:00,38.49,38.51,38.48,38.5,137200.0,32.7652,32.7822,32.7567,32.7737,137200.0
2014-10-30 15:45:00,38.5,38.51,38.48,38.51,154800.0,32.7737,32.7822,32.7567,32.7822,154800.0
2014-10-30 15:50:00,38.51,38.52,38.49,38.5,278700.0,32.7822,32.7907,32.7652,32.7737,278700.0
2014-10-30 15:55:00,38.49,38.52,38.48,38.51,617600.0,32.7652,32.7907,32.7567,32.7822,617600.0
2014-10-31 09:30:00,38.88,39.02,38.86,38.88,361400.0,33.0972,33.2163,33.0801,33.0972,361400.0
2014-10-31 09:35:00,38.88,38.92,38.87,38.91,350500.0,33.0972,33.1312,33.0887,33.1227,350500.0
2014-10-31 09:40:00,38.91,38.93,38.87,38.89,250400.0,33.1227,33.1397,33.0887,33.1057,250400.0
2014-10-31 09:45:00,38.89,38.91,38.85,38.86,114600.0,33.1057,33.1227,33.0716,33.0801,114600.0
2014-10-31 09:50:00,38.87,38.94,38.86,38.91,319400.0,33.0887,33.1482,33.0801,33.1227,319400.0
2014-10-31 09:55:00,38.91,38.92,38.88,38.9,101000.0,33.1227,33.1312,33.0972,33.1142,101000.0
2014-10-31 10:00:00,38.91,38.93,38.86,38.88,139700.0,33.1227,33.1397,33.0801,33.0972,139700.0
2014-10-31 10:05:00,38.88,38.92,38.88,38.89,70200.0,33.0972,33.1312,33.0972,33.1057,70200.0
2014-10-31 10:10:00,38.89,38.94,38.89,38.93,206100.0,33.1057,33.1482,33.1057,33.1397,206100.0
2014-10-31 10:15:00,38.94,38.95,38.91,38.93,160700.0,33.1482,33.1568,33.1227,33.1397,160700.0
2014-10-31 10:20:00,38.93,38.99,38.93,38.96,315900.0,33.1397,33.1908,33.1397,33.1653,315900.0
2014-10-31 10:25:00,38.96,39.0,38.95,38.98,194800.0,33.1653,33.1993,33.1568,33.1823,194800.0
2014-10-31 10:30:00,38.98,38.99,38.94,38.96,109600.0,33.1823,33.1908,33.1482,33.1653,109600.0
2014-10-31 10:35:00,38.95,38.96,38.92,38.92,71800.0,33.1568,33.1653,33.1312,33.1312,71800.0
2014-10-31 10:40:00,38.93,38.93,38.9,38.91,92000.0,33.1397,33.1397,33.1142,33.1227,92000.0
2014-10-31 10:45:00,38.9,38.93,38.9,38.9,247200.0,33.1142,33.1397,33.1142,33.1142,247200.0
2014-10-31 10:50:00,38.9,38.95,38.9,38.94,125100.0,33.1142,33.1568,33.1142,33.1482,125100.0
2014-10-31 10:55:00,38.94,38.96,38.91,38.92,116500.0,33.1482,33.1653,33.1227,33.1312,116500.0
2014-10-31 11:00:00,38.92,38.97,38.92,38.95,161300.0,33.1312,33.1738,33.1312,33.1568,161300.0
2014-10-31 11:05:00,38.95,38.98,38.94,38.96,156800.0,33.1568,33.1823,33.1482,33.1653,156800.0
2014-10-31 11:10:00,38.95,38.97,38.95,38.97,77000.0,33.1568,33.1738,33.1568,33.1738,77000.0
2014-10-31 11:15:00,38.97,38.97,38.95,38.96,55900.0,33.1738,33.1738,33.1568,33.1653,55900.0
2014-10-31 11:20:00,38.95,38.97,38.95,38.96,65600.0,33.1568,33.1738,33.1568,33.1653,65600.0
2014-10-31 11:25:00,38.96,38.98,38.95,38.96,165800.0,33.1653,33.1823,33.1568,33.1653,165800.0
2014-10-31 11:30:00,38.96,38.97,38.95,38.96,67900.0,33.1653,33.1738,33.1568,33.1653,67900.0
2014-10-31 11:35:00,38.96,38.97,38.94,38.95,65800.0,33.1653,33.1738,33.1482,33.1568,65800.0
2014-10-31 11:40:00,38.95,38.96,38.9,38.92,156100.0,33.1568,33.1653,33.1142,33.1312,156100.0
2014-10-31 11:45:00,38.93,38.94,38.91,38.91,97100.0,33.1397,33.1482,33.1227,33.1227,97100.0
2014-10-31 11:50:00,38.91,38.94,38.91,38.93,368100.0,33.1227,33.1482,33.1227,33.1397,368100.0
2014-10-31 11:55:00,38.93,38.95,38.91,38.94,201100.0,33.1397,33.1568,33.1227,33.1482,201100.0
2014-10-31 12:00:00,38.94,38.95,38.93,38.94,58700.0,33.1482,33.1568,33.1397,33.1482,58700.0
2014-10-31 12:05:00,38.94,38.95,38.93,38.93,71900.0,33.1482,33.1568,33.1397,33.1397,71900.0
2014-10-31 12:10:00,38.94,38.94,38.91,38.91,101000.0,33.1482,33.1482,33.1227,33.1227,101000.0
2014-10-31 12:15:00,38.91,38.92,38.87,38.88,72900.0,33.1227,33.1312,33.0887,33.0972,72900.0
2014-10-31 12:20:00,38.88,38.91,38.88,38.91,83500.0,33.0972,33.1227,33.0972,33.1227,83500.0
2014-10-31 12:25:00,38.9,38.91,38.87,38.9,70200.0,33.1142,33.1227,33.0887,33.1142,70200.0
2014-10-31 12:30:00,38.9,38.94,38.89,38.92,83300.0,33.1142,33.1482,33.1057,33.1312,83300.0
2014-10-31 12:35:00,38.92,38.94,38.9,38.9,52800.0,33.1312,33.1482,33.1142,33.1142,52800.0
2014-10-31 12:40:00,38.91,38.92,38.89,38.89,73400.0,33.1227,33.1312,33.1057,33.1057,73400.0
2014-10-31 12:45:00,38.9,38.93,38.9,38.93,62900.0,33.1142,33.1397,33.1142,33.1397,62900.0
2014-10-31 12:50:00,38.92,38.94,38.92,38.93,91200.0,33.1312,33.1482,33.1312,33.1397,91200.0
2014-10-31 12:55:00,38.93,38.93,38.9,38.92,106600.0,33.1397,33.1397,33.1142,33.1312,106600.0
2014-10-31 13:00:00,38.93,38.94,38.88,38.89,124900.0,33.1397,33.1482,33.0972,33.1057,124900.0
2014-10-31 13:05:00,38.89,38.93,38.88,38.93,74300.0,33.1057,33.1397,33.0972,33.1397,74300.0
2014-10-31 13:10:00,38.93,38.93,38.9,38.9,64200.0,33.1397,33.1397,33.1142,33.1142,64200.0
2014-10-31 13:15:00,38.9,38.92,38.89,38.89,85400.0,33.1142,33.1312,33.1057,33.1057,85400.0
2014-10-31 13:20:00,38.9,38.9,38.86,38.86,135800.0,33.1142,33.1142,33.0801,33.0801,135800.0
2014-10-31 13:25:00,38.86,38.87,38.83,38.83,105800.0,33.0801,33.0887,33.0546,33.0546,105800.0
2014-10-31 13:30:00,38.84,38.86,38.83,38.84,63500.0,33.0631,33.0801,33.0546,33.0631,63500.0
2014-10-31 13:35:00,38.84,38.88,38.84,38.88,43600.0,33.0631,33.0972,33.0631,33.0972,43600.0
2014-10-31 13:40:00,38.88,38.91,38.87,38.9,60900.0,33.0972,33.1227,33.0887,33.1142,60900.0
2014-10-31 13:45:00,38.9,38.9,38.86,38.86,89500.0,33.1142,33.1142,33.0801,33.0801,89500.0
2014-10-31 13:50:00,38.87,38.88,38.85,38.88,48500.0,33.0887,33.0972,33.0716,33.0972,48500.0
2014-10-31 13:55:00,38.88,38.9,38.87,38.9,49200.0,33.0972,33.1142,33.0887,33.1142,49200.0
2014-10-31 14:00:00,38.9,38.91,38.89,38.9,80200.0,33.1142,33.1227,33.1057,33.1142,80200.0
2014-10-31 14:05:00,38.89,38.92,38.89,38.9,165700.0,33.1057,33.1312,33.1057,33.1142,165700.0
2014-10-31 14:10:00,38.91,38.92,38.9,38.92,80700.0,33.1227,33.1312,33.1142,33.1312,80700.0
2014-10-31 14:15:00,38.91,38.92,38.9,38.91,121300.0,33.1227,33.1312,33.1142,33.1227,121300.0
2014-10-31 14:20:00,38.91,38.93,38.91,38.92,63000.0,33.1227,33.1397,33.1227,33.1312,63000.0
2014-10-31 14:25:00,38.93,38.93,38.9,38.91,40500.0,33.1397,33.1397,33.1142,33.1227,40500.0
2014-10-31 14:30:00,38.91,38.92,38.9,38.91,37800.0,33.1227,33.1312,33.1142,33.1227,37800.0
2014-10-31 14:35:00,38.91,38.92,38.89,38.91,64800.0,33.1227,33.1312,33.1057,33.1227,64800.0
2014-10-31 14:40:00,38.91,38.91,38.88,38.9,63600.0,33.1227,33.1227,33.0972,33.1142,63600.0
2014-10-31 14:45:00,38.91,38.91,38.86,38.87,104600.0,33.1227,33.1227,33.0801,33.0887,104600.0
2014-10-31 14:50:00,38.87,38.91,38.86,38.91,322300.0,33.0887,33.1227,33.0801,33.1227,322300.0
2014-10-31 14:55:00,38.91,38.91,38.9,38.9,50100.0,33.1227,33.1227,33.1142,33.1142,50100.0
2014-10-31 15:00:00,38.9,38.91,38.88,38.88,94200.0,33.1142,33.1227,33.0972,33.0972,94200.0
2014-10-31 15:05:00,38.89,38.92,38.87,38.91,145200.0,33.1057,33.1312,33.0887,33.1227,145200.0
2014-10-31 15:10:00,38.9,38.91,38.89,38.91,63800.0,33.1142,33.1227,33.1057,33.1227,63800.0
2014-10-31 15:15:00,38.91,38.91,38.89,38.9,53200.0,33.1227,33.1227,33.1057,33.1142,53200.0
2014-10-31 15:20:00,38.9,38.92,38.9,38.91,148500.0,33.1142,33.1312,33.1142,33.1227,148500.0
2014-10-31 15:25:00,38.92,38.92,38.91,38.92,126200.0,33.1312,33.1312,33.1227,33.1312,126200.0
2014-10-31 15:30:00,38.91,38.93,38.91,38.92,232600.0,33.1227,33.1397,33.1227,33.1312,232600.0
2014-10-31 15:35:00,38.93,38.95,38.92,38.94,215900.0,33.1397,33.1568,33.1312,33.1482,215900.0
2014-10-31 15:40:00,38.94,38.96,38.93,38.95,361100.0,33.1482,33.1653,33.1397,33.1568,361100.0
2014-10-31 15:45:00,38.96,38.98,38.95,38.97,454100.0,33.1653,33.1823,33.1568,33.1738,454100.0
2014-10-31 15:50:00,38.97,39.0,38.96,39.0,603300.0,33.1738,33.1993,33.1653,33.1993,603300.0
2014-10-31 15:55:00,39.0,39.04,38.99,39.02,1760800.0,33.1993,33.2334,33.1908,33.2163,1760800.0
2014-11-03 09:30:00,39.02,39.03,38.87,39.02,392900.0,33.2163,33.2249,33.0887,33.2163,392900.0
2014-11-03 09:35:00,39.02,39.04,38.98,39.0,137200.0,33.2163,33.2334,33.1823,33.1993,137200.0
2014-11-03 09:40:00,39.01,39.02,38.98,39.02,116400.0,33.2078,33.2163,33.1823,33.2163,116400.0
2014-11-03 09:45:00,39.01,39.03,38.98,38.99,146300.0,33.2078,33.2249,33.1823,33.1908,146300.0
2014-11-03 09:50:00,38.99,39.01,38.99,39.01,122300.0,33.1908,33.2078,33.1908,33.2078,122300.0
2014-11-03 09:55:00,39.0,39.01,38.95,38.97,179900.0,33.1993,33.2078,33.1568,33.1738,179900.0
2014-11-03 10:00:00,38.98,39.02,38.95,38.98,225600.0,33.1823,33.2163,33.1568,33.1823,225600.0
2014-11-03 10:05:00,38.97,39.0,38.94,38.95,111400.0,33.1738,33.1993,33.1482,33.1568,111400.0
2014-11-03 10:10:00,38.95,38.97,38.95,38.96,97700.0,33.1568,33.1738,33.1568,33.1653,97700.0
2014-11-03 10:15:00,38.96,38.97,38.88,38.88,141400.0,33.1653,33.1738,33.0972,33.0972,141400.0
2014-11-03 10:20:00,38.88,38.9,38.84,38.88,98100.0,33.0972,33.1142,33.0631,33.0972,98100.0
2014-11-03 10:25:00,38.89,38.9,38.86,38.88,82800.0,33.1057,33.1142,33.0801,33.0972,82800.0
2014-11-03 10:30:00,38.87,38.89,38.82,38.82,101600.0,33.0887,33.1057,33.0461,33.0461,101600.0
2014-11-03 10:35:00,38.82,38.83,38.8,38.83,102600.0,33.0461,33.0546,33.0291,33.0546,102600.0
2014-11-03 10:40:00,38.83,38.85,38.83,38.85,114700.0,33.0546,33.0716,33.0546,33.0716,114700.0
2014-11-03 10:45:00,38.84,38.85,38.78,38.8,202200.0,33.0631,33.0716,33.012,33.0291,202200.0
2014-11-03 10:50:00,38.79,38.81,38.76,38.79,118100.0,33.0206,33.0376,32.995,33.0206,118100.0
2014-11-03 10:55:00,38.8,38.81,38.78,38.8,139100.0,33.0291,33.0376,33.012,33.0291,139100.0
2014-11-03 11:00:00,38.8,38.82,38.79,38.8,108600.0,33.0291,33.0461,33.0206,33.0291,108600.0
2014-11-03 11:05:00,38.81,38.82,38.8,38.81,138600.0,33.0376,33.0461,33.0291,33.0376,138600.0
2014-11-03 11:10:00,38.81,38.86,38.81,38.84,78100.0,33.0376,33.0801,33.0376,33.0631,78100.0
2014-11-03 11:15:00,38.85,38.86,38.83,38.84,50700.0,33.0716,33.0801,33.0546,33.0631,50700.0
2014-11-03 11:20:00,38.84,38.86,38.83,38.86,76300.0,33.0631,33.0801,33.0546,33.0801,76300.0
2014-11-03 11:25:00,38.86,38.86,38.79,38.8,117200.0,33.0801,33.0801,33.0206,33.0291,117200.0
2014-11-03 11:30:00,38.8,38.84,38.8,38.81,74900.0,33.0291,33.0631,33.0291,33.0376,74900.0
2014-11-03 11:35:00,38.82,38.84,38.81,38.84,48000.0,33.0461,33.0631,33.0376,33.0631,48000.0
2014-11-03 11:40:00,38.83,38.85,38.83,38.84,59300.0,33.0546,33.0716,33.0546,33.0631,59300.0
2014-11-03 11:45:00,38.84,38.86,38.83,38.86,121800.0,33.0631,33.0801,33.0546,33.0801,121800.0
2014-11-03 11:50:00,38.86,38.86,38.85,38.86,51000.0,33.0801,33.0801,33.0716,33.0801,51000.0
2014-11-03 11:55:00,38.86,38.87,38.85,38.86,104200.0,33.0801,33.0887,33.0716,33.0801,104200.0
2014-11-03 12:00:00,38.86,38.87,38.83,38.86,70700.0,33.0801,33.0887,33.0546,33.0801,70700.0
2014-11-03 12:05:00,38.87,38.87,38.84,38.85,90200.0,33.0887,33.0887,33.0631,33.0716,90200.0
2014-11-03 12:10:00,38.84,38.87,38.84,38.86,201000.0,33.0631,33.0887,33.0631,33.0801,201000.0
2014-11-03 12:15:00,38.86,38.9,38.85,38.89,71000.0,33.0801,33.1142,33.0716,33.1057,71000.0
2014-11-03 12:20:00,38.9,38.91,38.89,38.89,65900.0,33.1142,33.1227,33.1057,33.1057,65900.0
2014-11-03 12:25:00,38.9,38.91,38.89,38.9,75400.0,33.1142,33.1227,33.1057,33.1142,75400.0
2014-11-03 12:30:00,38.9,38.91,38.89,38.89,55600.0,33.1142,33.1227,33.1057,33.1057,55600.0
2014-11-03 12:35:00,38.9,38.91,38.89,38.9,89900.0,33.1142,33.1227,33.1057,33.1142,89900.0
2014-11-03 12:40:00,38.89,38.92,38.88,38.92,115200.0,33.1057,33.1312,33.0972,33.1312,115200.0
2014-11-03 12:45:00,38.91,38.92,38.89,38.9,95600.0,33.1227,33.1312,33.1057,33.1142,95600.0
2014-11-03 12:50:00,38.9,38.91,38.89,38.9,88400.0,33.1142,33.1227,33.1057,33.1142,88400.0
2014-11-03 12:55:00,38.9,38.91,38.89,38.9,64300.0,33.1142,33.1227,33.1057,33.1142,64300.0
2014-11-03 13:00:00,38.9,38.91,38.89,38.9,46600.0,33.1142,33.1227,33.1057,33.1142,46600.0
2014-11-03 13:05:00,38.9,38.91,38.88,38.89,120800.0,33.1142,33.1227,33.0972,33.1057,120800.0
2014-11-03 13:10:00,38.9,38.91,38.89,38.9,52700.0,33.1142,33.1227,33.1057,33.1142,52700.0
2014-11-03 13:15:00,38.9,38.91,38.9,38.91,66700.0,33.1142,33.1227,33.1142,33.1227,66700.0
2014-11-03 13:20:00,38.9,38.91,38.9,38.91,35900.0,33.1142,33.1227,33.1142,33.1227,35900.0
2014-11-03 13:25:00,38.91,38.92,38.9,38.91,59400.0,33.1227,33.1312,33.1142,33.1227,59400.0
2014-11-03 13:30:00,38.92,38.92,38.91,38.92,34900.0,33.1312,33.1312,33.1227,33.1312,34900.0
2014-11-03 13:35:00,38.92,38.93,38.91,38.92,99100.0,33.1312,33.1397,33.1227,33.1312,99100.0
2014-11-03 13:40:00,38.92,38.92,38.91,38.91,21300.0,33.1312,33.1312,33.1227,33.1227,21300.0
2014-11-03 13:45:00,38.92,38.92,38.9,38.91,92100.0,33.1312,33.1312,33.1142,33.1227,92100.0
2014-11-03 13:50:00,38.91,38.91,38.89,38.91,118000.0,33.1227,33.1227,33.1057,33.1227,118000.0
2014-11-03 13:55:00,38.91,38.91,38.89,38.91,62800.0,33.1227,33.1227,33.1057,33.1227,62800.0
2014-11-03 14:00:00,38.91,38.91,38.9,38.91,104100.0,33.1227,33.1227,33.1142,33.1227,104100.0
2014-11-03 14:05:00,38.91,38.91,38.9,38.91,62400.0,33.1227,33.1227,33.1142,33.1227,62400.0
2014-11-03 14:10:00,38.91,38.92,38.9,38.91,122600.0,33.1227,33.1312,33.1142,33.1227,122600.0
2014-11-03 14:15:00,38.91,38.93,38.91,38.92,93800.0,33.1227,33.1397,33.1227,33.1312,93800.0
2014-11-03 14:20:00,38.91,38.93,38.91,38.93,134500.0,33.1227,33.1397,33.1227,33.1397,134500.0
2014-11-03 14:25:00,38.93,38.93,38.91,38.92,118000.0,33.1397,33.1397,33.1227,33.1312,118000.0
2014-11-03 14:30:00,38.92,38.92,38.88,38.9,103400.0,33.1312,33.1312,33.0972,33.1142,103400.0
2014-11-03 14:35:00,38.9,38.93,38.89,38.9,105100.0,33.1142,33.1397,33.1057,33.1142,105100.0
2014-11-03 14:40:00,38.91,38.93,38.88,38.92,93100.0,33.1227,33.1397,33.0972,33.1312,93100.0
2014-11-03 14:45:00,38.92,38.93,38.89,38.92,83200.0,33.1312,33.1397,33.1057,33.1312,83200.0
2014-11-03 14:50:00,38.91,38.93,38.9,38.92,81700.0,33.1227,33.1397,33.1142,33.1312,81700.0
2014-11-03 14:55:00,38.92,38.93,38.9,38.91,138200.0,33.1312,33.1397,33.1142,33.1227,138200.0
2014-11-03 15:00:00,38.91,38.93,38.9,38.93,65500.0,33.1227,33.1397,33.1142,33.1397,65500.0
2014-11-03 15:05:00,38.92,38.94,38.92,38.93,156400.0,33.1312,33.1482,33.1312,33.1397,156400.0
2014-11-03 15:10:00,38.94,38.94,38.92,38.93,66800.0,33.1482,33.1482,33.1312,33.1397,66800.0
2014-11-03 15:15:00,38.92,38.93,38.9,38.91,60400.0,33.1312,33.1397,33.1142,33.1227,60400.0
2014-11-03 15:20:00,38.92,38.92,38.9,38.92,137400.0,33.1312,33.1312,33.1142,33.1312,137400.0
2014-11-03 15:25:00,38.92,38.92,38.87,38.89,124100.0,33.1312,33.1312,33.0887,33.1057,124100.0
2014-11-03 15:30:00,38.89,38.92,38.88,38.91,112400.0,33.1057,33.1312,33.0972,33.1227,112400.0
2014-11-03 15:35:00,38.92,38.93,38.91,38.93,150900.0,33.1312,33.1397,33.1227,33.1397,150900.0
2014-11-03 15:40:00,38.93,38.93,38.91,38.93,212900.0,33.1397,33.1397,33.1227,33.1397,212900.0
2014-11-03 15:45:00,38.93,38.94,38.91,38.94,335200.0,33.1397,33.1482,33.1227,33.1482,335200.0
2014-11-03 15:50:00,38.94,38.99,38.94,38.98,202600.0,33.1482,33.1908,33.1482,33.1823,202600.0
2014-11-03 15:55:00,38.98,38.99,38.96,38.98,541600.0,33.1823,33.1908,33.1653,33.1823,541600.0
2014-11-04 09:30:00,38.93,39.07,38.9,39.05,275500.0,33.1397,33.2589,33.1142,33.2419,275500.0
2014-11-04 09:35:00,39.05,39.09,39.01,39.07,138500.0,33.2419,33.2759,33.2078,33.2589,138500.0
2014-11-04 09:40:00,39.08,39.11,38.95,38.95,155700.0,33.2674,33.293,33.1568,33.1568,155700.0
2014-11-04 09:45:00,38.95,38.98,38.93,38.96,145400.0,33.1568,33.1823,33.1397,33.1653,145400.0
2014-11-04 09:50:00,38.97,39.0,38.96,38.98,189800.0,33.1738,33.1993,33.1653,33.1823,189800.0
2014-11-04 09:55:00,38.98,38.98,38.95,38.96,110300.0,33.1823,33.1823,33.1568,33.1653,110300.0
2014-11-04 10:00:00,38.95,39.02,38.95,39.02,372000.0,33.1568,33.2163,33.1568,33.2163,372000.0
2014-11-04 10:05:00,39.02,39.05,39.0,39.01,118700.0,33.2163,33.2419,33.1993,33.2078,118700.0
2014-11-04 10:10:00,39.02,39.02,39.01,39.02,89200.0,33.2163,33.2163,33.2078,33.2163,89200.0
2014-11-04 10:15:00,39.02,39.02,38.99,39.0,138500.0,33.2163,33.2163,33.1908,33.1993,138500.0
2014-11-04 10:20:00,39.0,39.04,38.99,39.0,153700.0,33.1993,33.2334,33.1908,33.1993,153700.0
2014-11-04 10:25:00,39.0,39.01,38.98,39.0,131000.0,33.1993,33.2078,33.1823,33.1993,131000.0
2014-11-04 10:30:00,39.0,39.0,38.98,38.98,165100.0,33.1993,33.1993,33.1823,33.1823,165100.0
2014-11-04 10:35:00,38.98,39.01,38.98,39.01,143200.0,33.1823,33.2078,33.1823,33.2078,143200.0
2014-11-04 10:40:00,39.01,39.03,39.0,39.01,53800.0,33.2078,33.2249,33.1993,33.2078,53800.0
2014-11-04 10:45:00,39.01,39.02,38.99,39.0,120200.0,33.2078,33.2163,33.1908,33.1993,120200.0
2014-11-04 10:50:00,39.0,39.0,38.98,38.98,173100.0,33.1993,33.1993,33.1823,33.1823,173100.0
2014-11-04 10:55:00,38.98,38.99,38.95,38.97,151600.0,33.1823,33.1908,33.1568,33.1738,151600.0
2014-11-04 11:00:00,38.96,38.98,38.95,38.97,80800.0,33.1653,33.1823,33.1568,33.1738,80800.0
2014-11-04 11:05:00,38.98,38.98,38.96,38.98,123900.0,33.1823,33.1823,33.1653,33.1823,123900.0
2014-11-04 11:10:00,38.97,39.01,38.97,38.99,77500.0,33.1738,33.2078,33.1738,33.1908,77500.0
2014-11-04 11:15:00,38.99,39.0,38.97,38.98,126400.0,33.1908,33.1993,33.1738,33.1823,126400.0
2014-11-04 11:20:00,38.98,39.02,38.97,39.02,155800.0,33.1823,33.2163,33.1738,33.2163,155800.0
2014-11-04 11:25:00,39.02,39.03,39.01,39.01,135000.0,33.2163,33.2249,33.2078,33.2078,135000.0
2014-11-04 11:30:00,39.01,39.03,39.01,39.03,81900.0,33.2078,33.2249,33.2078,33.2249,81900.0
2014-11-04 11:35:00,39.02,39.04,39.01,39.03,136900.0,33.2163,33.2334,33.2078,33.2249,136900.0
2014-11-04 11:40:00,39.03,39.03,39.0,39.03,107500.0,33.2249,33.2249,33.1993,33.2249,107500.0
2014-11-04 11:45:00,39.03,39.03,39.0,39.02,64600.0,33.2249,33.2249,33.1993,33.2163,64600.0
2014-11-04 11:50:00,39.02,39.05,39.02,39.05,102800.0,33.2163,33.2419,33.2163,33.2419,102800.0
2014-11-04 11:55:00,39.05,39.05,39.02,39.02,57300.0,33.2419,33.2419,33.2163,33.2163,57300.0
2014-11-04 12:00:00,39.03,39.07,39.02,39.07,94600.0,33.2249,33.2589,33.2163,33.2589,94600.0
2014-11-04 12:05:00,39.07,39.08,39.06,39.08,44700.0,33.2589,33.2674,33.2504,33.2674,44700.0
2014-11-04 12:10:00,39.07,39.1,39.07,39.1,143500.0,33.2589,33.2844,33.2589,33.2844,143500.0
2014-11-04 12:15:00,39.1,39.1,39.08,39.09,44100.0,33.2844,33.2844,33.2674,33.2759,44100.0
2014-11-04 12:20:00,39.08,39.09,39.07,39.09,54100.0,33.2674,33.2759,33.2589,33.2759,54100.0
2014-11-04 12:25:00,39.09,39.1,39.08,39.09,69000.0,33.2759,33.2844,33.2674,33.2759,69000.0
2014-11-04 12:30:00,39.1,39.11,39.09,39.11,84700.0,33.2844,33.293,33.2759,33.293,84700.0
2014-11-04 12:35:00,39.11,39.11,39.08,39.08,111900.0,33.293,33.293,33.2674,33.2674,111900.0
2014-11-04 12:40:00,39.08,39.1,39.07,39.09,200700.0,33.2674,33.2844,33.2589,33.2759,200700.0
2014-11-04 12:45:00,39.09,39.14,39.09,39.13,80500.0,33.2759,33.3185,33.2759,33.31,80500.0
2014-11-04 12:50:00,39.12,39.13,39.09,39.1,89400.0,33.3015,33.31,33.2759,33.2844,89400.0
2014-11-04 12:55:00,39.09,39.11,39.09,39.09,120500.0,33.2759,33.293,33.2759,33.2759,120500.0
2014-11-04 13:00:00,39.09,39.11,39.09,39.11,67000.0,33.2759,33.293,33.2759,33.293,67000.0
2014-11-04 13:05:00,39.11,39.11,39.1,39.11,163700.0,33.293,33.293,33.2844,33.293,163700.0
2014-11-04 13:10:00,39.11,39.14,39.1,39.14,100300.0,33.293,33.3185,33.2844,33.3185,100300.0
2014-11-04 13:15:00,39.14,39.15,39.11,39.12,113600.0,33.3185,33.327,33.293,33.3015,113600.0
2014-11-04 13:20:00,39.11,39.11,39.07,39.07,125700.0,33.293,33.293,33.2589,33.2589,125700.0
2014-11-04 13:25:00,39.06,39.07,39.06,39.07,59700.0,33.2504,33.2589,33.2504,33.2589,59700.0
2014-11-04 13:30:00,39.07,39.07,39.03,39.05,64900.0,33.2589,33.2589,33.2249,33.2419,64900.0
2014-11-04 13:35:00,39.05,39.05,39.04,39.05,20900.0,33.2419,33.2419,33.2334,33.2419,20900.0
2014-11-04 13:40:00,39.04,39.05,39.04,39.05,18200.0,33.2334,33.2419,33.2334,33.2419,18200.0
2014-11-04 13:45:00,39.05,39.07,39.04,39.06,55000.0,33.2419,33.2589,33.2334,33.2504,55000.0
2014-11-04 13:50:00,39.07,39.1,39.06,39.1,90500.0,33.2589,33.2844,33.2504,33.2844,90500.0
2014-11-04 13:55:00,39.1,39.11,39.07,39.07,127600.0,33.2844,33.293,33.2589,33.2589,127600.0
2014-11-04 14:00:00,39.08,39.11,39.07,39.09,226800.0,33.2674,33.293,33.2589,33.2759,226800.0
2014-11-04 14:05:00,39.09,39.1,39.07,39.08,80000.0,33.2759,33.2844,33.2589,33.2674,80000.0
2014-11-04 14:10:00,39.08,39.09,39.07,39.08,55000.0,33.2674,33.2759,33.2589,33.2674,55000.0
2014-11-04 14:15:00,39.07,39.08,39.06,39.08,72800.0,33.2589,33.2674,33.2504,33.2674,72800.0
2014-11-04 14:20:00,39.08,39.08,39.06,39.06,40300.0,33.2674,33.2674,33.2504,33.2504,40300.0
2014-11-04 14:25:00,39.07,39.07,39.04,39.04,65900.0,33.2589,33.2589,33.2334,33.2334,65900.0
2014-11-04 14:30:00,39.03,39.04,39.02,39.02,87000.0,33.2249,33.2334,33.2163,33.2163,87000.0
2014-11-04 14:35:00,39.02,39.06,39.02,39.05,61100.0,33.2163,33.2504,33.2163,33.2419,61100.0
2014-11-04 14:40:00,39.05,39.06,39.01,39.03,113700.0,33.2419,33.2504,33.2078,33.2249,113700.0
2014-11-04 14:45:00,39.02,39.05,39.02,39.05,48000.0,33.2163,33.2419,33.2163,33.2419,48000.0
2014-11-04 14:50:00,39.05,39.06,39.03,39.05,78100.0,33.2419,33.2504,33.2249,33.2419,78100.0
2014-11-04 14:55:00,39.05,39.07,39.05,39.06,149200.0,33.2419,33.2589,33.2419,33.2504,149200.0
2014-11-04 15:00:00,39.07,39.08,39.05,39.05,151000.0,33.2589,33.2674,33.2419,33.2419,151000.0
2014-11-04 15:05:00,39.05,39.06,39.05,39.05,133600.0,33.2419,33.2504,33.2419,33.2419,133600.0
2014-11-04 15:10:00,39.05,39.07,39.05,39.06,167200.0,33.2419,33.2589,33.2419,33.2504,167200.0
2014-11-04 15:15:00,39.06,39.08,39.06,39.08,63800.0,33.2504,33.2674,33.2504,33.2674,63800.0
2014-11-04 15:20:00,39.07,39.09,39.07,39.09,121500.0,33.2589,33.2759,33.2589,33.2759,121500.0
2014-11-04 15:25:00,39.09,39.1,39.08,39.09,328800.0,33.2759,33.2844,33.2674,33.2759,328800.0
2014-11-04 15:30:00,39.09,39.11,39.09,39.11,149900.0,33.2759,33.293,33.2759,33.293,149900.0
2014-11-04 15:35:00,39.11,39.12,39.1,39.11,212900.0,33.293,33.3015,33.2844,33.293,212900.0
2014-11-04 15:40:00,39.12,39.12,39.11,39.12,463200.0,33.3015,33.3015,33.293,33.3015,463200.0
2014-11-04 15:45:00,39.12,39.15,39.11,39.15,348800.0,33.3015,33.327,33.293,33.327,348800.0
2014-11-04 15:50:00,39.14,39.15,39.13,39.14,372600.0,33.3185,33.327,33.31,33.3185,372600.0
2014-11-04 15:55:00,39.14,39.15,39.11,39.11,906900.0,33.3185,33.327,33.293,33.293,906900.0
2014-11-05 09:30:00,39.34,39.41,39.21,39.23,388100.0,33.4887,33.5483,33.3781,33.3951,388100.0
2014-11-05 09:35:00,39.23,39.27,39.22,39.23,137000.0,33.3951,33.4292,33.3866,33.3951,137000.0
2014-11-05 09:40:00,39.23,39.23,39.16,39.18,113200.0,33.3951,33.3951,33.3355,33.3525,113200.0
2014-11-05 09:45:00,39.18,39.25,39.16,39.21,98900.0,33.3525,33.4121,33.3355,33.3781,98900.0
2014-11-05 09:50:00,39.21,39.25,39.19,39.25,54600.0,33.3781,33.4121,33.3611,33.4121,54600.0
2014-11-05 09:55:00,39.25,39.25,39.19,39.22,73300.0,33.4121,33.4121,33.3611,33.3866,73300.0
2014-11-05 10:00:00,39.21,39.22,39.11,39.18,204300.0,33.3781,33.3866,33.293,33.3525,204300.0
2014-11-05 10:05:00,39.17,39.26,39.16,39.26,120300.0,33.344,33.4206,33.3355,33.4206,120300.0
2014-11-05 10:10:00,39.26,39.29,39.24,39.28,95600.0,33.4206,33.4462,33.4036,33.4377,95600.0
2014-11-05 10:15:00,39.27,39.32,39.25,39.31,122700.0,33.4292,33.4717,33.4121,33.4632,122700.0
2014-11-05 10:20:00,39.31,39.32,39.29,39.32,111600.0,33.4632,33.4717,33.4462,33.4717,111600.0
2014-11-05 10:25:00,39.32,39.33,39.24,39.24,108000.0,33.4717,33.4802,33.4036,33.4036,108000.0
2014-11-05 10:30:00,39.24,39.26,39.16,39.17,83500.0,33.4036,33.4206,33.3355,33.344,83500.0
2014-11-05 10:35:00,39.18,39.19,39.16,39.17,58700.0,33.3525,33.3611,33.3355,33.344,58700.0
2014-11-05 10:40:00,39.17,39.18,39.15,39.17,42700.0,33.344,33.3525,33.327,33.344,42700.0
2014-11-05 10:45:00,39.18,39.18,39.14,39.17,104000.0,33.3525,33.3525,33.3185,33.344,104000.0
2014-11-05 10:50:00,39.16,39.21,39.16,39.21,85100.0,33.3355,33.3781,33.3355,33.3781,85100.0
2014-11-05 10:55:00,39.2,39.27,39.2,39.27,72300.0,33.3696,33.4292,33.3696,33.4292,72300.0
2014-11-05 11:00:00,39.27,39.34,39.26,39.34,105600.0,33.4292,33.4887,33.4206,33.4887,105600.0
2014-11-05 11:05:00,39.34,39.36,39.33,39.34,99900.0,33.4887,33.5058,33.4802,33.4887,99900.0
2014-11-05 11:10:00,39.34,39.37,39.34,39.37,92100.0,33.4887,33.5143,33.4887,33.5143,92100.0
2014-11-05 11:15:00,39.37,39.4,39.36,39.39,80200.0,33.5143,33.5398,33.5058,33.5313,80200.0
2014-11-05 11:20:00,39.38,39.47,39.38,39.45,269200.0,33.5228,33.5994,33.5228,33.5824,269200.0
2014-11-05 11:25:00,39.44,39.48,39.44,39.47,102900.0,33.5739,33.6079,33.5739,33.5994,102900.0
2014-11-05 11:30:00,39.47,39.5,39.47,39.5,149600.0,33.5994,33.625,33.5994,33.625,149600.0
2014-11-05 11:35:00,39.5,39.5,39.45,39.46,107100.0,33.625,33.625,33.5824,33.5909,107100.0
2014-11-05 11:40:00,39.45,39.46,39.41,39.42,93800.0,33.5824,33.5909,33.5483,33.5569,93800.0
2014-11-05 11:45:00,39.42,39.43,39.4,39.41,43900.0,33.5569,33.5654,33.5398,33.5483,43900.0
2014-11-05 11:50:00,39.41,39.43,39.4,39.43,105500.0,33.5483,33.5654,33.5398,33.5654,105500.0
2014-11-05 11:55:00,39.43,39.48,39.42,39.47,61500.0,33.5654,33.6079,33.5569,33.5994,61500.0
2014-11-05 12:00:00,39.47,39.5,39.46,39.5,158300.0,33.5994,33.625,33.5909,33.625,158300.0
2014-11-05 12:05:00,39.5,39.51,39.49,39.5,59900.0,33.625,33.6335,33.6164,33.625,59900.0
2014-11-05 12:10:00,39.51,39.51,39.5,39.51,36800.0,33.6335,33.6335,33.625,33.6335,36800.0
2014-11-05 12:15:00,39.51,39.51,39.47,39.48,85800.0,33.6335,33.6335,33.5994,33.6079,85800.0
2014-11-05 12:20:00,39.48,39.48,39.45,39.47,44500.0,33.6079,33.6079,33.5824,33.5994,44500.0
2014-11-05 12:25:00,39.46,39.46,39.42,39.43,43000.0,33.5909,33.5909,33.5569,33.5654,43000.0
2014-11-05 12:30:00,39.42,39.44,39.42,39.44,32200.0,33.5569,33.5739,33.5569,33.5739,32200.0
2014-11-05 12:35:00,39.43,39.45,39.43,39.45,68800.0,33.5654,33.5824,33.5654,33.5824,68800.0
2014-11-05 12:40:00,39.45,39.45,39.43,39.43,58800.0,33.5824,33.5824,33.5654,33.5654,58800.0
2014-11-05 12:45:00,39.43,39.45,39.43,39.45,70600.0,33.5654,33.5824,33.5654,33.5824,70600.0
2014-11-05 12:50:00,39.44,39.45,39.43,39.44,68700.0,33.5739,33.5824,33.5654,33.5739,68700.0
2014-11-05 12:55:00,39.43,39.44,39.43,39.43,34300.0,33.5654,33.5739,33.5654,33.5654,34300.0
2014-11-05 13:00:00,39.43,39.44,39.42,39.43,91700.0,33.5654,33.5739,33.5569,33.5654,91700.0
2014-11-05 13:05:00,39.43,39.43,39.42,39.42,24300.0,33.5654,33.5654,33.5569,33.5569,24300.0
2014-11-05 13:10:00,39.43,39.43,39.4,39.42,108800.0,33.5654,33.5654,33.5398,33.5569,108800.0
2014-11-05 13:15:00,39.42,39.42,39.37,39.38,47000.0,33.5569,33.5569,33.5143,33.5228,47000.0
2014-11-05 13:20:00,39.38,39.38,39.35,39.35,61300.0,33.5228,33.5228,33.4973,33.4973,61300.0
2014-11-05 13:25:00,39.36,39.36,39.34,39.34,42300.0,33.5058,33.5058,33.4887,33.4887,42300.0
2014-11-05 13:30:00,39.34,39.36,39.32,39.32,137600.0,33.4887,33.5058,33.4717,33.4717,137600.0
2014-11-05 13:35:00,39.32,39.32,39.28,39.3,117900.0,33.4717,33.4717,33.4377,33.4547,117900.0
2014-11-05 13:40:00,39.31,39.33,39.3,39.32,72600.0,33.4632,33.4802,33.4547,33.4717,72600.0
2014-11-05 13:45:00,39.32,39.34,39.31,39.33,36000.0,33.4717,33.4887,33.4632,33.4802,36000.0
2014-11-05 13:50:00,39.33,39.34,39.31,39.33,64300.0,33.4802,33.4887,33.4632,33.4802,64300.0
2014-11-05 13:55:00,39.32,39.33,39.3,39.3,52800.0,33.4717,33.4802,33.4547,33.4547,52800.0
2014-11-05 14:00:00,39.31,39.32,39.29,39.31,90000.0,33.4632,33.4717,33.4462,33.4632,90000.0
2014-11-05 14:05:00,39.31,39.32,39.31,39.32,173500.0,33.4632,33.4717,33.4632,33.4717,173500.0
2014-11-05 14:10:00,39.32,39.36,39.31,39.34,167100.0,33.4717,33.5058,33.4632,33.4887,167100.0
2014-11-05 14:15:00,39.35,39.36,39.32,39.35,156700.0,33.4973,33.5058,33.4717,33.4973,156700.0
2014-11-05 14:20:00,39.34,39.36,39.34,39.34,64500.0,33.4887,33.5058,33.4887,33.4887,64500.0
2014-11-05 14:25:00,39.34,39.36,39.33,39.34,180800.0,33.4887,33.5058,33.4802,33.4887,180800.0
2014-11-05 14:30:00,39.34,39.35,39.32,39.33,78300.0,33.4887,33.4973,33.4717,33.4802,78300.0
2014-11-05 14:35:00,39.33,39.34,39.32,39.34,86200.0,33.4802,33.4887,33.4717,33.4887,86200.0
2014-11-05 14:40:00,39.34,39.34,39.31,39.32,63000.0,33.4887,33.4887,33.4632,33.4717,63000.0
2014-11-05 14:45:00,39.32,39.32,39.28,39.29,80500.0,33.4717,33.4717,33.4377,33.4462,80500.0
2014-11-05 14:50:00,39.29,39.31,39.28,39.31,73800.0,33.4462,33.4632,33.4377,33.4632,73800.0
2014-11-05 14:55:00,39.31,39.35,39.3,39.34,116400.0,33.4632,33.4973,33.4547,33.4887,116400.0
2014-11-05 15:00:00,39.34,39.35,39.33,39.34,128500.0,33.4887,33.4973,33.4802,33.4887,128500.0
2014-11-05 15:05:00,39.33,39.35,39.33,39.34,59100.0,33.4802,33.4973,33.4802,33.4887,59100.0
2014-11-05 15:10:00,39.34,39.35,39.33,39.34,117000.0,33.4887,33.4973,33.4802,33.4887,117000.0
2014-11-05 15:15:00,39.35,39.35,39.31,39.32,97900.0,33.4973,33.4973,33.4632,33.4717,97900.0
2014-11-05 15:20:00,39.32,39.32,39.29,39.3,67900.0,33.4717,33.4717,33.4462,33.4547,67900.0
2014-11-05 15:25:00,39.3,39.33,39.3,39.32,87400.0,33.4547,33.4802,33.4547,33.4717,87400.0
2014-11-05 15:30:00,39.31,39.33,39.3,39.3,128000.0,33.4632,33.4802,33.4547,33.4547,128000.0
2014-11-05 15:35:00,39.3,39.3,39.27,39.28,108700.0,33.4547,33.4547,33.4292,33.4377,108700.0
2014-11-05 15:40:00,39.28,39.31,39.27,39.28,190900.0,33.4377,33.4632,33.4292,33.4377,190900.0
2014-11-05 15:45:00,39.29,39.29,39.24,39.26,379700.0,33.4462,33.4462,33.4036,33.4206,379700.0
2014-11-05 15:50:00,39.26,39.27,39.22,39.23,429300.0,33.4206,33.4292,33.3866,33.3951,429300.0
2014-11-05 15:55:00,39.23,39.28,39.23,39.26,653400.0,33.3951,33.4377,33.3951,33.4206,653400.0
2014-11-06 09:30:00,39.22,39.37,39.11,39.26,289700.0,33.3866,33.5143,33.293,33.4206,289700.0
2014-11-06 09:35:00,39.25,39.3,39.25,39.29,107000.0,33.4121,33.4547,33.4121,33.4462,107000.0
2014-11-06 09:40:00,39.3,39.36,39.28,39.32,102600.0,33.4547,33.5058,33.4377,33.4717,102600.0
2014-11-06 09:45:00,39.32,39.37,39.29,39.37,85300.0,33.4717,33.5143,33.4462,33.5143,85300.0
2014-11-06 09:50:00,39.37,39.41,39.35,39.37,208600.0,33.5143,33.5483,33.4973,33.5143,208600.0
2014-11-06 09:55:00,39.37,39.37,39.3,39.3,112200.0,33.5143,33.5143,33.4547,33.4547,112200.0
2014-11-06 10:00:00,39.3,39.34,39.26,39.26,122600.0,33.4547,33.4887,33.4206,33.4206,122600.0
2014-11-06 10:05:00,39.26,39.3,39.25,39.29,152700.0,33.4206,33.4547,33.4121,33.4462,152700.0
2014-11-06 10:10:00,39.3,39.38,39.29,39.37,140800.0,33.4547,33.5228,33.4462,33.5143,140800.0
2014-11-06 10:15:00,39.37,39.37,39.3,39.3,352600.0,33.5143,33.5143,33.4547,33.4547,352600.0
2014-11-06 10:20:00,39.3,39.3,39.27,39.28,117900.0,33.4547,33.4547,33.4292,33.4377,117900.0
2014-11-06 10:25:00,39.28,39.32,39.27,39.32,100400.0,33.4377,33.4717,33.4292,33.4717,100400.0
2014-11-06 10:30:00,39.32,39.33,39.25,39.29,78500.0,33.4717,33.4802,33.4121,33.4462,78500.0
2014-11-06 10:35:00,39.3,39.36,39.3,39.36,103200.0,33.4547,33.5058,33.4547,33.5058,103200.0
2014-11-06 10:40:00,39.36,39.4,39.35,39.38,166600.0,33.5058,33.5398,33.4973,33.5228,166600.0
2014-11-06 10:45:00,39.38,39.4,39.37,39.38,110000.0,33.5228,33.5398,33.5143,33.5228,110000.0
2014-11-06 10:50:00,39.38,39.4,39.37,39.4,57200.0,33.5228,33.5398,33.5143,33.5398,57200.0
2014-11-06 10:55:00,39.4,39.4,39.39,39.4,67000.0,33.5398,33.5398,33.5313,33.5398,67000.0
2014-11-06 11:00:00,39.4,39.43,39.39,39.43,80900.0,33.5398,33.5654,33.5313,33.5654,80900.0
2014-11-06 11:05:00,39.43,39.47,39.43,39.47,111500.0,33.5654,33.5994,33.5654,33.5994,111500.0
2014-11-06 11:10:00,39.47,39.49,39.46,39.47,99200.0,33.5994,33.6164,33.5909,33.5994,99200.0
2014-11-06 11:15:00,39.47,39.5,39.47,39.5,86700.0,33.5994,33.625,33.5994,33.625,86700.0
2014-11-06 11:20:00,39.5,39.54,39.5,39.51,277100.0,33.625,33.659,33.625,33.6335,277100.0
2014-11-06 11:25:00,39.52,39.52,39.49,39.51,90100.0,33.642,33.642,33.6164,33.6335,90100.0
2014-11-06 11:30:00,39.5,39.51,39.48,39.51,177700.0,33.625,33.6335,33.6079,33.6335,177700.0
2014-11-06 11:35:00,39.5,39.51,39.48,39.48,57400.0,33.625,33.6335,33.6079,33.6079,57400.0
2014-11-06 11:40:00,39.49,39.5,39.48,39.5,77400.0,33.6164,33.625,33.6079,33.625,77400.0
2014-11-06 11:45:00,39.5,39.51,39.49,39.5,130800.0,33.625,33.6335,33.6164,33.625,130800.0
2014-11-06 11:50:00,39.5,39.51,39.49,39.51,123000.0,33.625,33.6335,33.6164,33.6335,123000.0
2014-11-06 11:55:00,39.51,39.51,39.49,39.5,44300.0,33.6335,33.6335,33.6164,33.625,44300.0
2014-11-06 12:00:00,39.5,39.51,39.47,39.49,110000.0,33.625,33.6335,33.5994,33.6164,110000.0
2014-11-06 12:05:00,39.48,39.5,39.47,39.49,80700.0,33.6079,33.625,33.5994,33.6164,80700.0
2014-11-06 12:10:00,39.48,39.53,39.48,39.51,75200.0,33.6079,33.6505,33.6079,33.6335,75200.0
2014-11-06 12:15:00,39.51,39.55,39.5,39.55,94100.0,33.6335,33.6675,33.625,33.6675,94100.0
2014-11-06 12:20:00,39.54,39.55,39.5,39.52,154300.0,33.659,33.6675,33.625,33.642,154300.0
2014-11-06 12:25:00,39.52,39.53,39.51,39.53,69400.0,33.642,33.6505,33.6335,33.6505,69400.0
2014-11-06 12:30:00,39.52,39.56,39.52,39.56,90000.0,33.642,33.676,33.642,33.676,90000.0
2014-11-06 12:35:00,39.55,39.59,39.54,39.54,118200.0,33.6675,33.7016,33.659,33.659,118200.0
2014-11-06 12:40:00,39.54,39.56,39.53,39.56,73400.0,33.659,33.676,33.6505,33.676,73400.0
2014-11-06 12:45:00,39.57,39.62,39.56,39.62,92600.0,33.6845,33.7271,33.676,33.7271,92600.0
2014-11-06 12:50:00,39.61,39.64,39.61,39.63,105500.0,33.7186,33.7441,33.7186,33.7356,105500.0
2014-11-06 12:55:00,39.62,39.67,39.62,39.67,93400.0,33.7271,33.7697,33.7271,33.7697,93400.0
2014-11-06 13:00:00,39.67,39.68,39.62,39.62,96300.0,33.7697,33.7782,33.7271,33.7271,96300.0
2014-11-06 13:05:00,39.62,39.63,39.59,39.59,29700.0,33.7271,33.7356,33.7016,33.7016,29700.0
2014-11-06 13:10:00,39.59,39.59,39.57,39.57,45300.0,33.7016,33.7016,33.6845,33.6845,45300.0
2014-11-06 13:15:00,39.57,39.58,39.55,39.55,31500.0,33.6845,33.6931,33.6675,33.6675,31500.0
2014-11-06 13:20:00,39.55,39.55,39.53,39.54,51400.0,33.6675,33.6675,33.6505,33.659,51400.0
2014-11-06 13:25:00,39.54,39.56,39.53,39.55,35400.0,33.659,33.676,33.6505,33.6675,35400.0
2014-11-06 13:30:00,39.56,39.57,39.55,39.57,59200.0,33.676,33.6845,33.6675,33.6845,59200.0
2014-11-06 13:35:00,39.57,39.59,39.55,39.59,80900.0,33.6845,33.7016,33.6675,33.7016,80900.0
2014-11-06 13:40:00,39.59,39.6,39.58,39.59,96300.0,33.7016,33.7101,33.6931,33.7016,96300.0
2014-11-06 13:45:00,39.59,39.62,39.59,39.62,79400.0,33.7016,33.7271,33.7016,33.7271,79400.0
2014-11-06 13:50:00,39.61,39.62,39.58,39.59,80000.0,33.7186,33.7271,33.6931,33.7016,80000.0
2014-11-06 13:55:00,39.59,39.61,39.57,39.6,102400.0,33.7016,33.7186,33.6845,33.7101,102400.0
2014-11-06 14:00:00,39.6,39.62,39.59,39.61,48200.0,33.7101,33.7271,33.7016,33.7186,48200.0
2014-11-06 14:05:00,39.62,39.62,39.6,39.6,85700.0,33.7271,33.7271,33.7101,33.7101,85700.0
2014-11-06 14:10:00,39.6,39.64,39.6,39.64,125700.0,33.7101,33.7441,33.7101,33.7441,125700.0
2014-11-06 14:15:00,39.64,39.65,39.63,39.65,54600.0,33.7441,33.7526,33.7356,33.7526,54600.0
2014-11-06 14:20:00,39.65,39.65,39.63,39.64,79600.0,33.7526,33.7526,33.7356,33.7441,79600.0
2014-11-06 14:25:00,39.64,39.65,39.63,39.65,115900.0,33.7441,33.7526,33.7356,33.7526,115900.0
2014-11-06 14:30:00,39.64,39.65,39.62,39.62,89800.0,33.7441,33.7526,33.7271,33.7271,89800.0
2014-11-06 14:35:00,39.62,39.63,39.61,39.61,86000.0,33.7271,33.7356,33.7186,33.7186,86000.0
2014-11-06 14:40:00,39.62,39.62,39.59,39.59,177900.0,33.7271,33.7271,33.7016,33.7016,177900.0
2014-11-06 14:45:00,39.59,39.6,39.58,39.58,103900.0,33.7016,33.7101,33.6931,33.6931,103900.0
2014-11-06 14:50:00,39.59,39.61,39.58,39.61,85600.0,33.7016,33.7186,33.6931,33.7186,85600.0
2014-11-06 14:55:00,39.61,39.64,39.61,39.63,130600.0,33.7186,33.7441,33.7186,33.7356,130600.0
2014-11-06 15:00:00,39.63,39.64,39.63,39.64,80900.0,33.7356,33.7441,33.7356,33.7441,80900.0
2014-11-06 15:05:00,39.64,39.66,39.61,39.66,228900.0,33.7441,33.7612,33.7186,33.7612,228900.0
2014-11-06 15:10:00,39.66,39.69,39.65,39.69,80600.0,33.7612,33.7867,33.7526,33.7867,80600.0
2014-11-06 15:15:00,39.68,39.71,39.66,39.71,173800.0,33.7782,33.8037,33.7612,33.8037,173800.0
2014-11-06 15:20:00,39.71,39.74,39.7,39.73,244900.0,33.8037,33.8293,33.7952,33.8207,244900.0
2014-11-06 15:25:00,39.73,39.75,39.73,39.75,146400.0,33.8207,33.8378,33.8207,33.8378,146400.0
2014-11-06 15:30:00,39.74,39.77,39.74,39.74,359400.0,33.8293,33.8548,33.8293,33.8293,359400.0
2014-11-06 15:35:00,39.75,39.76,39.74,39.76,195600.0,33.8378,33.8463,33.8293,33.8463,195600.0
2014-11-06 15:40:00,39.76,39.82,39.75,39.81,329000.0,33.8463,33.8974,33.8378,33.8888,329000.0
2014-11-06 15:45:00,39.81,39.86,39.8,39.85,459200.0,33.8888,33.9314,33.8803,33.9229,459200.0
2014-11-06 15:50:00,39.86,39.86,39.78,39.8,516300.0,33.9314,33.9314,33.8633,33.8803,516300.0
2014-11-06 15:55:00,39.81,39.81,39.77,39.8,655400.0,33.8888,33.8888,33.8548,33.8803,655400.0
2014-11-07 09:30:00,39.69,39.75,39.61,39.64,325100.0,33.7867,33.8378,33.7186,33.7441,325100.0
2014-11-07 09:35:00,39.64,39.67,39.61,39.66,139400.0,33.7441,33.7697,33.7186,33.7612,139400.0
2014-11-07 09:40:00,39.66,39.76,39.64,39.76,173100.0,33.7612,33.8463,33.7441,33.8463,173100.0
2014-11-07 09:45:00,39.75,39.77,39.68,39.77,144700.0,33.8378,33.8548,33.7782,33.8548,144700.0
2014-11-07 09:50:00,39.77,39.8,39.75,39.76,120200.0,33.8548,33.8803,33.8378,33.8463,120200.0
2014-11-07 09:55:00,39.76,39.8,39.75,39.78,91300.0,33.8463,33.8803,33.8378,33.8633,91300.0
2014-11-07 10:00:00,39.79,39.79,39.7,39.7,201500.0,33.8718,33.8718,33.7952,33.7952,201500.0
2014-11-07 10:05:00,39.7,39.75,39.69,39.75,133900.0,33.7952,33.8378,33.7867,33.8378,133900.0
2014-11-07 10:10:00,39.75,39.76,39.7,39.71,55200.0,33.8378,33.8463,33.7952,33.8037,55200.0
2014-11-07 10:15:00,39.71,39.72,39.67,39.69,109800.0,33.8037,33.8122,33.7697,33.7867,109800.0
2014-11-07 10:20:00,39.69,39.7,39.66,39.69,97000.0,33.7867,33.7952,33.7612,33.7867,97000.0
2014-11-07 10:25:00,39.69,39.72,39.67,39.72,112600.0,33.7867,33.8122,33.7697,33.8122,112600.0
2014-11-07 10:30:00,39.71,39.74,39.68,39.74,103400.0,33.8037,33.8293,33.7782,33.8293,103400.0
2014-11-07 10:35:00,39.74,39.79,39.72,39.79,78200.0,33.8293,33.8718,33.8122,33.8718,78200.0
2014-11-07 10:40:00,39.78,39.79,39.73,39.75,50200.0,33.8633,33.8718,33.8207,33.8378,50200.0
2014-11-07 10:45:00,39.75,39.79,39.75,39.78,57900.0,33.8378,33.8718,33.8378,33.8633,57900.0
2014-11-07 10:50:00,39.78,39.81,39.78,39.81,101700.0,33.8633,33.8888,33.8633,33.8888,101700.0
2014-11-07 10:55:00,39.8,39.84,39.8,39.83,78900.0,33.8803,33.9144,33.8803,33.9059,78900.0
2014-11-07 11:00:00,39.83,39.85,39.82,39.84,59000.0,33.9059,33.9229,33.8974,33.9144,59000.0
2014-11-07 11:05:00,39.84,39.85,39.84,39.85,32700.0,33.9144,33.9229,33.9144,33.9229,32700.0
2014-11-07 11:10:00,39.84,39.88,39.84,39.88,148200.0,33.9144,33.9484,33.9144,33.9484,148200.0
2014-11-07 11:15:00,39.88,39.89,39.87,39.89,126300.0,33.9484,33.9569,33.9399,33.9569,126300.0
2014-11-07 11:20:00,39.89,39.89,39.86,39.86,26900.0,33.9569,33.9569,33.9314,33.9314,26900.0
2014-11-07 11:25:00,39.87,39.88,39.85,39.87,87800.0,33.9399,33.9484,33.9229,33.9399,87800.0
2014-11-07 11:30:00,39.87,39.88,39.83,39.84,78800.0,33.9399,33.9484,33.9059,33.9144,78800.0
2014-11-07 11:35:00,39.83,39.85,39.82,39.85,56600.0,33.9059,33.9229,33.8974,33.9229,56600.0
2014-11-07 11:40:00,39.85,39.85,39.83,39.84,36900.0,33.9229,33.9229,33.9059,33.9144,36900.0
2014-11-07 11:45:00,39.84,39.85,39.84,39.84,51200.0,33.9144,33.9229,33.9144,33.9144,51200.0
2014-11-07 11:50:00,39.84,39.84,39.82,39.84,46900.0,33.9144,33.9144,33.8974,33.9144,46900.0
2014-11-07 11:55:00,39.84,39.85,39.83,39.85,68000.0,33.9144,33.9229,33.9059,33.9229,68000.0
2014-11-07 12:00:00,39.85,39.87,39.84,39.87,87300.0,33.9229,33.9399,33.9144,33.9399,87300.0
2014-11-07 12:05:00,39.86,39.87,39.86,39.87,43800.0,33.9314,33.9399,33.9314,33.9399,43800.0
2014-11-07 12:10:00,39.87,39.87,39.86,39.87,67800.0,33.9399,33.9399,33.9314,33.9399,67800.0
2014-11-07 12:15:00,39.86,39.89,39.86,39.89,43400.0,33.9314,33.9569,33.9314,33.9569,43400.0
2014-11-07 12:20:00,39.88,39.9,39.88,39.89,44600.0,33.9484,33.9655,33.9484,33.9569,44600.0
2014-11-07 12:25:00,39.89,39.89,39.88,39.89,85300.0,33.9569,33.9569,33.9484,33.9569,85300.0
2014-11-07 12:30:00,39.89,39.9,39.88,39.89,54200.0,33.9569,33.9655,33.9484,33.9569,54200.0
2014-11-07 12:35:00,39.89,39.9,39.88,39.9,68000.0,33.9569,33.9655,33.9484,33.9655,68000.0
2014-11-07 12:40:00,39.89,39.9,39.89,39.9,25400.0,33.9569,33.9655,33.9569,33.9655,25400.0
2014-11-07 12:45:00,39.89,39.9,39.89,39.89,28400.0,33.9569,33.9655,33.9569,33.9569,28400.0
2014-11-07 12:50:00,39.9,39.9,39.89,39.89,114900.0,33.9655,33.9655,33.9569,33.9569,114900.0
2014-11-07 12:55:00,39.9,39.9,39.89,39.9,67100.0,33.9655,33.9655,33.9569,33.9655,67100.0
2014-11-07 13:00:00,39.9,39.9,39.88,39.88,67600.0,33.9655,33.9655,33.9484,33.9484,67600.0
2014-11-07 13:05:00,39.89,39.9,39.88,39.89,89900.0,33.9569,33.9655,33.9484,33.9569,89900.0
2014-11-07 13:10:00,39.88,39.89,39.88,39.89,49100.0,33.9484,33.9569,33.9484,33.9569,49100.0
2014-11-07 13:15:00,39.89,39.89,39.88,39.89,33300.0,33.9569,33.9569,33.9484,33.9569,33300.0
2014-11-07 13:20:00,39.88,39.89,39.88,39.89,39600.0,33.9484,33.9569,33.9484,33.9569,39600.0
2014-11-07 13:25:00,39.89,39.89,39.88,39.89,25400.0,33.9569,33.9569,33.9484,33.9569,25400.0
2014-11-07 13:30:00,39.89,39.89,39.88,39.89,48300.0,33.9569,33.9569,33.9484,33.9569,48300.0
2014-11-07 13:35:00,39.89,39.89,39.88,39.89,98200.0,33.9569,33.9569,33.9484,33.9569,98200.0
2014-11-07 13:40:00,39.89,39.91,39.88,39.91,129700.0,33.9569,33.974,33.9484,33.974,129700.0
2014-11-07 13:45:00,39.91,39.91,39.89,39.9,145700.0,33.974,33.974,33.9569,33.9655,145700.0
2014-11-07 13:50:00,39.9,39.92,39.89,39.92,98000.0,33.9655,33.9825,33.9569,33.9825,98000.0
2014-11-07 13:55:00,39.92,39.93,39.9,39.91,91400.0,33.9825,33.991,33.9655,33.974,91400.0
2014-11-07 14:00:00,39.91,39.91,39.9,39.91,92900.0,33.974,33.974,33.9655,33.974,92900.0
2014-11-07 14:05:00,39.91,39.91,39.89,39.9,118900.0,33.974,33.974,33.9569,33.9655,118900.0
2014-11-07 14:10:00,39.91,39.91,39.88,39.89,159700.0,33.974,33.974,33.9484,33.9569,159700.0
2014-11-07 14:15:00,39.89,39.89,39.88,39.89,108400.0,33.9569,33.9569,33.9484,33.9569,108400.0
2014-11-07 14:20:00,39.89,39.9,39.89,39.9,54400.0,33.9569,33.9655,33.9569,33.9655,54400.0
2014-11-07 14:25:00,39.9,39.9,39.84,39.86,135200.0,33.9655,33.9655,33.9144,33.9314,135200.0
2014-11-07 14:30:00,39.85,39.87,39.85,39.87,87000.0,33.9229,33.9399,33.9229,33.9399,87000.0
2014-11-07 14:35:00,39.87,39.91,39.86,39.9,130900.0,33.9399,33.974,33.9314,33.9655,130900.0
2014-11-07 14:40:00,39.91,39.91,39.88,39.89,84900.0,33.974,33.974,33.9484,33.9569,84900.0
2014-11-07 14:45:00,39.88,39.91,39.88,39.91,145900.0,33.9484,33.974,33.9484,33.974,145900.0
2014-11-07 14:50:00,39.91,39.91,39.89,39.91,88500.0,33.974,33.974,33.9569,33.974,88500.0
2014-11-07 14:55:00,39.9,39.91,39.89,39.9,165100.0,33.9655,33.974,33.9569,33.9655,165100.0
2014-11-07 15:00:00,39.91,39.91,39.88,39.89,120400.0,33.974,33.974,33.9484,33.9569,120400.0
2014-11-07 15:05:00,39.89,39.9,39.88,39.9,168500.0,33.9569,33.9655,33.9484,33.9655,168500.0
2014-11-07 15:10:00,39.9,39.9,39.89,39.9,71400.0,33.9655,33.9655,33.9569,33.9655,71400.0
2014-11-07 15:15:00,39.9,39.9,39.88,39.9,216800.0,33.9655,33.9655,33.9484,33.9655,216800.0
2014-11-07 15:20:00,39.9,39.9,39.88,39.9,132400.0,33.9655,33.9655,33.9484,33.9655,132400.0
2014-11-07 15:25:00,39.9,39.91,39.89,39.89,188700.0,33.9655,33.974,33.9569,33.9569,188700.0
2014-11-07 15:30:00,39.9,39.9,39.88,39.9,152900.0,33.9655,33.9655,33.9484,33.9655,152900.0
2014-11-07 15:35:00,39.9,39.92,39.9,39.91,208500.0,33.9655,33.9825,33.9655,33.974,208500.0
2014-11-07 15:40:00,39.92,39.94,39.91,39.94,146800.0,33.9825,33.9995,33.974,33.9995,146800.0
2014-11-07 15:45:00,39.94,39.96,39.91,39.93,261600.0,33.9995,34.0165,33.974,33.991,261600.0
2014-11-07 15:50:00,39.93,39.94,39.91,39.94,324100.0,33.991,33.9995,33.974,33.9995,324100.0
2014-11-07 15:55:00,39.94,39.97,39.93,39.97,706300.0,33.9995,34.025,33.991,34.025,706300.0
2014-11-10 09:30:00,39.97,40.01,39.89,39.94,220800.0,34.025,34.0591,33.9569,33.9995,220800.0
2014-11-10 09:35:00,39.93,39.96,39.9,39.95,191900.0,33.991,34.0165,33.9655,34.008,191900.0
2014-11-10 09:40:00,39.95,40.0,39.95,39.98,91100.0,34.008,34.0506,34.008,34.0336,91100.0
2014-11-10 09:45:00,39.97,40.04,39.97,39.99,446600.0,34.025,34.0846,34.025,34.0421,446600.0
2014-11-10 09:50:00,39.99,40.01,39.97,39.98,164000.0,34.0421,34.0591,34.025,34.0336,164000.0
2014-11-10 09:55:00,39.98,40.0,39.97,40.0,61300.0,34.0336,34.0506,34.025,34.0506,61300.0
2014-11-10 10:00:00,40.0,40.06,39.99,40.05,175300.0,34.0506,34.1017,34.0421,34.0931,175300.0
2014-11-10 10:05:00,40.05,40.1,40.05,40.1,113100.0,34.0931,34.1357,34.0931,34.1357,113100.0
2014-11-10 10:10:00,40.09,40.13,40.06,40.09,124100.0,34.1272,34.1612,34.1017,34.1272,124100.0
2014-11-10 10:15:00,40.09,40.09,40.06,40.08,114000.0,34.1272,34.1272,34.1017,34.1187,114000.0
2014-11-10 10:20:00,40.07,40.12,40.07,40.11,62800.0,34.1102,34.1527,34.1102,34.1442,62800.0
2014-11-10 10:25:00,40.1,40.14,40.09,40.13,104700.0,34.1357,34.1698,34.1272,34.1612,104700.0
2014-11-10 10:30:00,40.12,40.15,40.12,40.14,89500.0,34.1527,34.1783,34.1527,34.1698,89500.0
2014-11-10 10:35:00,40.14,40.17,40.13,40.16,87600.0,34.1698,34.1953,34.1612,34.1868,87600.0
2014-11-10 10:40:00,40.15,40.21,40.15,40.2,75200.0,34.1783,34.2294,34.1783,34.2208,75200.0
2014-11-10 10:45:00,40.21,40.26,40.19,40.25,114100.0,34.2294,34.2719,34.2123,34.2634,114100.0
2014-11-10 10:50:00,40.25,40.26,40.24,40.25,42200.0,34.2634,34.2719,34.2549,34.2634,42200.0
2014-11-10 10:55:00,40.26,40.27,40.2,40.2,134900.0,34.2719,34.2804,34.2208,34.2208,134900.0
2014-11-10 11:00:00,40.21,40.22,40.2,40.22,48000.0,34.2294,34.2379,34.2208,34.2379,48000.0
2014-11-10 11:05:00,40.21,40.25,40.2,40.24,119700.0,34.2294,34.2634,34.2208,34.2549,119700.0
2014-11-10 11:10:00,40.24,40.26,40.24,40.26,118500.0,34.2549,34.2719,34.2549,34.2719,118500.0
2014-11-10 11:15:00,40.25,40.26,40.24,40.26,104900.0,34.2634,34.2719,34.2549,34.2719,104900.0
2014-11-10 11:20:00,40.26,40.27,40.25,40.27,76200.0,34.2719,34.2804,34.2634,34.2804,76200.0
2014-11-10 11:25:00,40.26,40.27,40.24,40.25,141600.0,34.2719,34.2804,34.2549,34.2634,141600.0
2014-11-10 11:30:00,40.26,40.3,40.25,40.29,222500.0,34.2719,34.306,34.2634,34.2975,222500.0
2014-11-10 11:35:00,40.29,40.33,40.27,40.31,81800.0,34.2975,34.3315,34.2804,34.3145,81800.0
2014-11-10 11:40:00,40.31,40.35,40.31,40.35,86200.0,34.3145,34.3485,34.3145,34.3485,86200.0
2014-11-10 11:45:00,40.35,40.36,40.34,40.36,82700.0,34.3485,34.357,34.34,34.357,82700.0
2014-11-10 11:50:00,40.36,40.36,40.34,40.35,59200.0,34.357,34.357,34.34,34.3485,59200.0
2014-11-10 11:55:00,40.34,40.35,40.34,40.34,27700.0,34.34,34.3485,34.34,34.34,27700.0
2014-11-10 12:00:00,40.34,40.38,40.34,40.38,95600.0,34.34,34.3741,34.34,34.3741,95600.0
2014-11-10 12:05:00,40.38,40.42,40.37,40.42,116200.0,34.3741,34.4081,34.3656,34.4081,116200.0
2014-11-10 12:10:00,40.41,40.44,40.41,40.43,125900.0,34.3996,34.4251,34.3996,34.4166,125900.0
2014-11-10 12:15:00,40.43,40.45,40.43,40.45,34800.0,34.4166,34.4337,34.4166,34.4337,34800.0
2014-11-10 12:20:00,40.45,40.46,40.45,40.46,49100.0,34.4337,34.4422,34.4337,34.4422,49100.0
2014-11-10 12:25:00,40.46,40.48,40.45,40.46,175600.0,34.4422,34.4592,34.4337,34.4422,175600.0
2014-11-10 12:30:00,40.47,40.49,40.44,40.44,130000.0,34.4507,34.4677,34.4251,34.4251,130000.0
2014-11-10 12:35:00,40.44,40.46,40.41,40.42,80000.0,34.4251,34.4422,34.3996,34.4081,80000.0
2014-11-10 12:40:00,40.43,40.44,40.42,40.44,34300.0,34.4166,34.4251,34.4081,34.4251,34300.0
2014-11-10 12:45:00,40.44,40.44,40.43,40.44,78100.0,34.4251,34.4251,34.4166,34.4251,78100.0
2014-11-10 12:50:00,40.44,40.46,40.43,40.43,148700.0,34.4251,34.4422,34.4166,34.4166,148700.0
2014-11-10 12:55:00,40.44,40.46,40.43,40.44,69200.0,34.4251,34.4422,34.4166,34.4251,69200.0
2014-11-10 13:00:00,40.43,40.43,40.4,40.41,60000.0,34.4166,34.4166,34.3911,34.3996,60000.0
2014-11-10 13:05:00,40.41,40.42,40.35,40.36,181900.0,34.3996,34.4081,34.3485,34.357,181900.0
2014-11-10 13:10:00,40.36,40.37,40.36,40.37,58200.0,34.357,34.3656,34.357,34.3656,58200.0
2014-11-10 13:15:00,40.37,40.39,40.36,40.39,50500.0,34.3656,34.3826,34.357,34.3826,50500.0
2014-11-10 13:20:00,40.39,40.4,40.38,40.4,30200.0,34.3826,34.3911,34.3741,34.3911,30200.0
2014-11-10 13:25:00,40.4,40.4,40.39,40.4,60800.0,34.3911,34.3911,34.3826,34.3911,60800.0
2014-11-10 13:30:00,40.4,40.42,40.4,40.41,243400.0,34.3911,34.4081,34.3911,34.3996,243400.0
2014-11-10 13:35:00,40.41,40.41,40.39,40.4,63500.0,34.3996,34.3996,34.3826,34.3911,63500.0
2014-11-10 13:40:00,40.4,40.42,40.39,40.41,38400.0,34.3911,34.4081,34.3826,34.3996,38400.0
2014-11-10 13:45:00,40.42,40.44,40.41,40.43,97100.0,34.4081,34.4251,34.3996,34.4166,97100.0
2014-11-10 13:50:00,40.44,40.46,40.43,40.44,84100.0,34.4251,34.4422,34.4166,34.4251,84100.0
2014-11-10 13:55:00,40.45,40.46,40.44,40.44,105600.0,34.4337,34.4422,34.4251,34.4251,105600.0
2014-11-10 14:00:00,40.44,40.45,40.4,40.41,111200.0,34.4251,34.4337,34.3911,34.3996,111200.0
2014-11-10 14:05:00,40.41,40.43,40.39,40.43,119600.0,34.3996,34.4166,34.3826,34.4166,119600.0
2014-11-10 14:10:00,40.43,40.43,40.41,40.42,84300.0,34.4166,34.4166,34.3996,34.4081,84300.0
2014-11-10 14:15:00,40.41,40.43,40.41,40.42,85500.0,34.3996,34.4166,34.3996,34.4081,85500.0
2014-11-10 14:20:00,40.42,40.44,40.42,40.44,135100.0,34.4081,34.4251,34.4081,34.4251,135100.0
2014-11-10 14:25:00,40.44,40.45,40.43,40.44,66400.0,34.4251,34.4337,34.4166,34.4251,66400.0
2014-11-10 14:30:00,40.44,40.45,40.43,40.45,142400.0,34.4251,34.4337,34.4166,34.4337,142400.0
2014-11-10 14:35:00,40.45,40.45,40.4,40.41,175900.0,34.4337,34.4337,34.3911,34.3996,175900.0
2014-11-10 14:40:00,40.41,40.41,40.39,40.39,38900.0,34.3996,34.3996,34.3826,34.3826,38900.0
2014-11-10 14:45:00,40.39,40.42,40.38,40.41,73700.0,34.3826,34.4081,34.3741,34.3996,73700.0
2014-11-10 14:50:00,40.41,40.43,40.4,40.41,83600.0,34.3996,34.4166,34.3911,34.3996,83600.0
2014-11-10 14:55:00,40.41,40.43,40.4,40.43,51800.0,34.3996,34.4166,34.3911,34.4166,51800.0
2014-11-10 15:00:00,40.43,40.45,40.41,40.43,121200.0,34.4166,34.4337,34.3996,34.4166,121200.0
2014-11-10 15:05:00,40.42,40.44,40.41,40.41,93600.0,34.4081,34.4251,34.3996,34.3996,93600.0
2014-11-10 15:10:00,40.42,40.42,40.4,40.41,74900.0,34.4081,34.4081,34.3911,34.3996,74900.0
2014-11-10 15:15:00,40.41,40.45,40.41,40.44,188300.0,34.3996,34.4337,34.3996,34.4251,188300.0
2014-11-10 15:20:00,40.43,40.44,40.42,40.43,48400.0,34.4166,34.4251,34.4081,34.4166,48400.0
2014-11-10 15:25:00,40.43,40.45,40.42,40.44,102900.0,34.4166,34.4337,34.4081,34.4251,102900.0
2014-11-10 15:30:00,40.45,40.45,40.42,40.44,298100.0,34.4337,34.4337,34.4081,34.4251,298100.0
2014-11-10 15:35:00,40.44,40.46,40.44,40.46,133100.0,34.4251,34.4422,34.4251,34.4422,133100.0
2014-11-10 15:40:00,40.46,40.46,40.44,40.46,151500.0,34.4422,34.4422,34.4251,34.4422,151500.0
2014-11-10 15:45:00,40.45,40.48,40.44,40.47,299000.0,34.4337,34.4592,34.4251,34.4507,299000.0
2014-11-10 15:50:00,40.47,40.49,40.45,40.45,596900.0,34.4507,34.4677,34.4337,34.4337,596900.0
2014-11-10 15:55:00,40.45,40.47,40.43,40.46,596800.0,34.4337,34.4507,34.4166,34.4422,596800.0
2014-11-11 09:30:00,40.53,40.57,40.44,40.54,485100.0,34.5018,34.5358,34.4251,34.5103,485100.0
2014-11-11 09:35:00,40.53,40.57,40.48,40.57,136500.0,34.5018,34.5358,34.4592,34.5358,136500.0
2014-11-11 09:40:00,40.56,40.57,40.49,40.52,152700.0,34.5273,34.5358,34.4677,34.4932,152700.0
2014-11-11 09:45:00,40.52,40.56,40.5,40.5,89100.0,34.4932,34.5273,34.4762,34.4762,89100.0
2014-11-11 09:50:00,40.5,40.5,40.39,40.39,134500.0,34.4762,34.4762,34.3826,34.3826,134500.0
2014-11-11 09:55:00,40.4,40.47,40.38,40.47,193700.0,34.3911,34.4507,34.3741,34.4507,193700.0
2014-11-11 10:00:00,40.47,40.52,40.47,40.49,92900.0,34.4507,34.4932,34.4507,34.4677,92900.0
2014-11-11 10:05:00,40.5,40.5,40.45,40.47,75400.0,34.4762,34.4762,34.4337,34.4507,75400.0
2014-11-11 10:10:00,40.48,40.48,40.42,40.42,96100.0,34.4592,34.4592,34.4081,34.4081,96100.0
2014-11-11 10:15:00,40.42,40.43,40.38,40.39,62400.0,34.4081,34.4166,34.3741,34.3826,62400.0
2014-11-11 10:20:00,40.4,40.45,40.4,40.44,68200.0,34.3911,34.4337,34.3911,34.4251,68200.0
2014-11-11 10:25:00,40.43,40.49,40.43,40.46,86400.0,34.4166,34.4677,34.4166,34.4422,86400.0
2014-11-11 10:30:00,40.45,40.47,40.44,40.45,93600.0,34.4337,34.4507,34.4251,34.4337,93600.0
2014-11-11 10:35:00,40.44,40.45,40.42,40.43,98200.0,34.4251,34.4337,34.4081,34.4166,98200.0
2014-11-11 10:40:00,40.43,40.45,40.42,40.45,54400.0,34.4166,34.4337,34.4081,34.4337,54400.0
2014-11-11 10:45:00,40.45,40.47,40.45,40.45,54500.0,34.4337,34.4507,34.4337,34.4337,54500.0
2014-11-11 10:50:00,40.45,40.46,40.45,40.45,69800.0,34.4337,34.4422,34.4337,34.4337,69800.0
2014-11-11 10:55:00,40.46,40.5,40.45,40.5,77800.0,34.4422,34.4762,34.4337,34.4762,77800.0
2014-11-11 11:00:00,40.49,40.52,40.49,40.5,166500.0,34.4677,34.4932,34.4677,34.4762,166500.0
2014-11-11 11:05:00,40.5,40.53,40.5,40.53,93300.0,34.4762,34.5018,34.4762,34.5018,93300.0
2014-11-11 11:10:00,40.52,40.54,40.52,40.54,42800.0,34.4932,34.5103,34.4932,34.5103,42800.0
2014-11-11 11:15:00,40.54,40.55,40.53,40.55,47400.0,34.5103,34.5188,34.5018,34.5188,47400.0
2014-11-11 11:20:00,40.55,40.55,40.53,40.54,45100.0,34.5188,34.5188,34.5018,34.5103,45100.0
2014-11-11 11:25:00,40.53,40.55,40.52,40.54,84800.0,34.5018,34.5188,34.4932,34.5103,84800.0
2014-11-11 11:30:00,40.54,40.59,40.54,40.59,73400.0,34.5103,34.5528,34.5103,34.5528,73400.0
2014-11-11 11:35:00,40.59,40.59,40.58,40.58,43600.0,34.5528,34.5528,34.5443,34.5443,43600.0
2014-11-11 11:40:00,40.59,40.59,40.58,40.59,20400.0,34.5528,34.5528,34.5443,34.5528,20400.0
2014-11-11 11:45:00,40.59,40.59,40.58,40.58,31400.0,34.5528,34.5528,34.5443,34.5443,31400.0
2014-11-11 11:50:00,40.58,40.59,40.53,40.55,110800.0,34.5443,34.5528,34.5018,34.5188,110800.0
2014-11-11 11:55:00,40.55,40.57,40.54,40.57,52400.0,34.5188,34.5358,34.5103,34.5358,52400.0
2014-11-11 12:00:00,40.56,40.57,40.53,40.54,75600.0,34.5273,34.5358,34.5018,34.5103,75600.0
2014-11-11 12:05:00,40.54,40.54,40.52,40.52,43600.0,34.5103,34.5103,34.4932,34.4932,43600.0
2014-11-11 12:10:00,40.52,40.53,40.51,40.51,72400.0,34.4932,34.5018,34.4847,34.4847,72400.0
2014-11-11 12:15:00,40.52,40.52,40.5,40.51,61700.0,34.4932,34.4932,34.4762,34.4847,61700.0
2014-11-11 12:20:00,40.5,40.51,40.47,40.48,88700.0,34.4762,34.4847,34.4507,34.4592,88700.0
2014-11-11 12:25:00,40.47,40.5,40.47,40.5,87300.0,34.4507,34.4762,34.4507,34.4762,87300.0
2014-11-11 12:30:00,40.5,40.5,40.49,40.49,21800.0,34.4762,34.4762,34.4677,34.4677,21800.0
2014-11-11 12:35:00,40.5,40.5,40.47,40.48,50800.0,34.4762,34.4762,34.4507,34.4592,50800.0
2014-11-11 12:40:00,40.47,40.48,40.45,40.46,66700.0,34.4507,34.4592,34.4337,34.4422,66700.0
2014-11-11 12:45:00,40.45,40.46,40.44,40.44,27200.0,34.4337,34.4422,34.4251,34.4251,27200.0
2014-11-11 12:50:00,40.44,40.46,40.44,40.45,58300.0,34.4251,34.4422,34.4251,34.4337,58300.0
2014-11-11 12:55:00,40.45,40.49,40.45,40.46,64300.0,34.4337,34.4677,34.4337,34.4422,64300.0
2014-11-11 13:00:00,40.47,40.48,40.46,40.48,31500.0,34.4507,34.4592,34.4422,34.4592,31500.0
2014-11-11 13:05:00,40.48,40.49,40.43,40.43,101200.0,34.4592,34.4677,34.4166,34.4166,101200.0
2014-11-11 13:10:00,40.43,40.43,40.38,40.39,40600.0,34.4166,34.4166,34.3741,34.3826,40600.0
2014-11-11 13:15:00,40.39,40.43,40.38,40.43,56400.0,34.3826,34.4166,34.3741,34.4166,56400.0
2014-11-11 13:20:00,40.43,40.43,40.39,40.42,67400.0,34.4166,34.4166,34.3826,34.4081,67400.0
2014-11-11 13:25:00,40.43,40.45,40.42,40.45,43000.0,34.4166,34.4337,34.4081,34.4337,43000.0
2014-11-11 13:30:00,40.45,40.45,40.41,40.42,130800.0,34.4337,34.4337,34.3996,34.4081,130800.0
2014-11-11 13:35:00,40.41,40.42,40.39,40.39,68200.0,34.3996,34.4081,34.3826,34.3826,68200.0
2014-11-11 13:40:00,40.39,40.41,40.38,40.39,54400.0,34.3826,34.3996,34.3741,34.3826,54400.0
2014-11-11 13:45:00,40.4,40.4,40.37,40.37,68100.0,34.3911,34.3911,34.3656,34.3656,68100.0
2014-11-11 13:50:00,40.38,40.4,40.37,40.4,47200.0,34.3741,34.3911,34.3656,34.3911,47200.0
2014-11-11 13:55:00,40.39,40.41,40.37,40.39,95900.0,34.3826,34.3996,34.3656,34.3826,95900.0
2014-11-11 14:00:00,40.38,40.39,40.35,40.38,91400.0,34.3741,34.3826,34.3485,34.3741,91400.0
2014-11-11 14:05:00,40.38,40.39,40.35,40.38,38000.0,34.3741,34.3826,34.3485,34.3741,38000.0
2014-11-11 14:10:00,40.38,40.41,40.37,40.41,34100.0,34.3741,34.3996,34.3656,34.3996,34100.0
2014-11-11 14:15:00,40.41,40.41,40.4,40.4,26700.0,34.3996,34.3996,34.3911,34.3911,26700.0
2014-11-11 14:20:00,40.41,40.43,40.39,40.39,77100.0,34.3996,34.4166,34.3826,34.3826,77100.0
2014-11-11 14:25:00,40.39,40.42,40.38,40.41,41400.0,34.3826,34.4081,34.3741,34.3996,41400.0
2014-11-11 14:30:00,40.41,40.43,40.41,40.42,46100.0,34.3996,34.4166,34.3996,34.4081,46100.0
2014-11-11 14:35:00,40.42,40.43,40.39,40.41,54000.0,34.4081,34.4166,34.3826,34.3996,54000.0
2014-11-11 14:40:00,40.4,40.43,40.4,40.42,27500.0,34.3911,34.4166,34.3911,34.4081,27500.0
2014-11-11 14:45:00,40.43,40.43,40.42,40.43,21700.0,34.4166,34.4166,34.4081,34.4166,21700.0
2014-11-11 14:50:00,40.43,40.43,40.39,40.41,134400.0,34.4166,34.4166,34.3826,34.3996,134400.0
2014-11-11 14:55:00,40.41,40.43,40.4,40.43,73700.0,34.3996,34.4166,34.3911,34.4166,73700.0
2014-11-11 15:00:00,40.43,40.43,40.4,40.41,98500.0,34.4166,34.4166,34.3911,34.3996,98500.0
2014-11-11 15:05:00,40.41,40.44,40.41,40.44,72800.0,34.3996,34.4251,34.3996,34.4251,72800.0
2014-11-11 15:10:00,40.44,40.45,40.44,40.44,51800.0,34.4251,34.4337,34.4251,34.4251,51800.0
2014-11-11 15:15:00,40.44,40.45,40.44,40.45,25100.0,34.4251,34.4337,34.4251,34.4337,25100.0
2014-11-11 15:20:00,40.45,40.45,40.44,40.45,61600.0,34.4337,34.4337,34.4251,34.4337,61600.0
2014-11-11 15:25:00,40.45,40.45,40.44,40.44,73300.0,34.4337,34.4337,34.4251,34.4251,73300.0
2014-11-11 15:30:00,40.45,40.46,40.42,40.43,109700.0,34.4337,34.4422,34.4081,34.4166,109700.0
2014-11-11 15:35:00,40.43,40.45,40.42,40.44,75500.0,34.4166,34.4337,34.4081,34.4251,75500.0
2014-11-11 15:40:00,40.45,40.46,40.44,40.45,74500.0,34.4337,34.4422,34.4251,34.4337,74500.0
2014-11-11 15:45:00,40.46,40.47,40.44,40.47,210800.0,34.4422,34.4507,34.4251,34.4507,210800.0
2014-11-11 15:50:00,40.47,40.48,40.45,40.45,149600.0,34.4507,34.4592,34.4337,34.4337,149600.0
2014-11-11 15:55:00,40.45,40.47,40.44,40.47,261500.0,34.4337,34.4507,34.4251,34.4507,261500.0
2014-11-12 09:30:00,40.56,40.59,40.4,40.47,254900.0,34.5273,34.5528,34.3911,34.4507,254900.0
2014-11-12 09:35:00,40.46,40.53,40.46,40.52,54600.0,34.4422,34.5018,34.4422,34.4932,54600.0
2014-11-12 09:40:00,40.51,40.56,40.49,40.5,191200.0,34.4847,34.5273,34.4677,34.4762,191200.0
2014-11-12 09:45:00,40.49,40.56,40.48,40.56,52100.0,34.4677,34.5273,34.4592,34.5273,52100.0
2014-11-12 09:50:00,40.56,40.57,40.52,40.54,48400.0,34.5273,34.5358,34.4932,34.5103,48400.0
2014-11-12 09:55:00,40.54,40.57,40.53,40.55,45900.0,34.5103,34.5358,34.5018,34.5188,45900.0
2014-11-12 10:00:00,40.55,40.55,40.5,40.5,50100.0,34.5188,34.5188,34.4762,34.4762,50100.0
2014-11-12 10:05:00,40.5,40.53,40.48,40.48,78000.0,34.4762,34.5018,34.4592,34.4592,78000.0
2014-11-12 10:10:00,40.49,40.49,40.46,40.46,86600.0,34.4677,34.4677,34.4422,34.4422,86600.0
2014-11-12 10:15:00,40.46,40.49,40.42,40.48,189400.0,34.4422,34.4677,34.4081,34.4592,189400.0
2014-11-12 10:20:00,40.47,40.47,40.39,40.4,99100.0,34.4507,34.4507,34.3826,34.3911,99100.0
2014-11-12 10:25:00,40.39,40.44,40.39,40.43,113700.0,34.3826,34.4251,34.3826,34.4166,113700.0
2014-11-12 10:30:00,40.42,40.44,40.36,40.38,89300.0,34.4081,34.4251,34.357,34.3741,89300.0
2014-11-12 10:35:00,40.38,40.4,40.36,40.4,65600.0,34.3741,34.3911,34.357,34.3911,65600.0
2014-11-12 10:40:00,40.4,40.4,40.33,40.34,69700.0,34.3911,34.3911,34.3315,34.34,69700.0
2014-11-12 10:45:00,40.34,40.39,40.34,40.38,54400.0,34.34,34.3826,34.34,34.3741,54400.0
2014-11-12 10:50:00,40.39,40.39,40.37,40.37,58300.0,34.3826,34.3826,34.3656,34.3656,58300.0
2014-11-12 10:55:00,40.37,40.4,40.35,40.35,74500.0,34.3656,34.3911,34.3485,34.3485,74500.0
2014-11-12 11:00:00,40.35,40.37,40.34,40.35,41000.0,34.3485,34.3656,34.34,34.3485,41000.0
2014-11-12 11:05:00,40.35,40.36,40.32,40.33,28300.0,34.3485,34.357,34.323,34.3315,28300.0
2014-11-12 11:10:00,40.33,40.33,40.23,40.26,155500.0,34.3315,34.3315,34.2464,34.2719,155500.0
2014-11-12 11:15:00,40.27,40.31,40.26,40.28,61700.0,34.2804,34.3145,34.2719,34.2889,61700.0
2014-11-12 11:20:00,40.29,40.38,40.29,40.38,43800.0,34.2975,34.3741,34.2975,34.3741,43800.0
2014-11-12 11:25:00,40.37,40.39,40.36,40.38,47500.0,34.3656,34.3826,34.357,34.3741,47500.0
2014-11-12 11:30:00,40.38,40.42,40.37,40.42,45600.0,34.3741,34.4081,34.3656,34.4081,45600.0
2014-11-12 11:35:00,40.42,40.44,40.39,40.41,124100.0,34.4081,34.4251,34.3826,34.3996,124100.0
2014-11-12 11:40:00,40.42,40.46,40.42,40.46,34600.0,34.4081,34.4422,34.4081,34.4422,34600.0
2014-11-12 11:45:00,40.46,40.49,40.46,40.48,63800.0,34.4422,34.4677,34.4422,34.4592,63800.0
2014-11-12 11:50:00,40.48,40.49,40.47,40.47,29800.0,34.4592,34.4677,34.4507,34.4507,29800.0
2014-11-12 11:55:00,40.47,40.49,40.47,40.49,38000.0,34.4507,34.4677,34.4507,34.4677,38000.0
2014-11-12 12:00:00,40.48,40.5,40.48,40.5,38000.0,34.4592,34.4762,34.4592,34.4762,38000.0
2014-11-12 12:05:00,40.48,40.51,40.47,40.48,109400.0,34.4592,34.4847,34.4507,34.4592,109400.0
2014-11-12 12:10:00,40.47,40.49,40.46,40.48,55600.0,34.4507,34.4677,34.4422,34.4592,55600.0
2014-11-12 12:15:00,40.48,40.5,40.48,40.5,23900.0,34.4592,34.4762,34.4592,34.4762,23900.0
2014-11-12 12:20:00,40.5,40.5,40.48,40.49,34200.0,34.4762,34.4762,34.4592,34.4677,34200.0
2014-11-12 12:25:00,40.5,40.5,40.48,40.48,28400.0,34.4762,34.4762,34.4592,34.4592,28400.0
2014-11-12 12:30:00,40.48,40.49,40.47,40.48,21100.0,34.4592,34.4677,34.4507,34.4592,21100.0
2014-11-12 12:35:00,40.48,40.48,40.45,40.47,67600.0,34.4592,34.4592,34.4337,34.4507,67600.0
2014-11-12 12:40:00,40.47,40.48,40.32,40.33,168800.0,34.4507,34.4592,34.323,34.3315,168800.0
2014-11-12 12:45:00,40.32,40.33,40.05,40.13,1405300.0,34.323,34.3315,34.0931,34.1612,1405300.0
2014-11-12 12:50:00,40.14,40.2,40.13,40.2,192800.0,34.1698,34.2208,34.1612,34.2208,192800.0
2014-11-12 12:55:00,40.2,40.26,40.18,40.24,174000.0,34.2208,34.2719,34.2038,34.2549,174000.0
2014-11-12 13:00:00,40.25,40.29,40.24,40.28,75900.0,34.2634,34.2975,34.2549,34.2889,75900.0
2014-11-12 13:05:00,40.27,40.29,40.18,40.22,162600.0,34.2804,34.2975,34.2038,34.2379,162600.0
2014-11-12 13:10:00,40.23,40.26,40.22,40.24,92900.0,34.2464,34.2719,34.2379,34.2549,92900.0
2014-11-12 13:15:00,40.23,40.26,40.23,40.26,29900.0,34.2464,34.2719,34.2464,34.2719,29900.0
2014-11-12 13:20:00,40.25,40.26,40.23,40.25,42900.0,34.2634,34.2719,34.2464,34.2634,42900.0
2014-11-12 13:25:00,40.25,40.27,40.24,40.27,48600.0,34.2634,34.2804,34.2549,34.2804,48600.0
2014-11-12 13:30:00,40.27,40.28,40.26,40.27,44700.0,34.2804,34.2889,34.2719,34.2804,44700.0
2014-11-12 13:35:00,40.27,40.27,40.14,40.17,199900.0,34.2804,34.2804,34.1698,34.1953,199900.0
2014-11-12 13:40:00,40.18,40.24,40.18,40.2,51200.0,34.2038,34.2549,34.2038,34.2208,51200.0
2014-11-12 13:45:00,40.21,40.21,40.16,40.16,136600.0,34.2294,34.2294,34.1868,34.1868,136600.0
2014-11-12 13:50:00,40.16,40.18,40.08,40.08,129100.0,34.1868,34.2038,34.1187,34.1187,129100.0
2014-11-12 13:55:00,40.08,40.11,40.05,40.1,111400.0,34.1187,34.1442,34.0931,34.1357,111400.0
2014-11-12 14:00:00,40.1,40.11,40.05,40.09,138600.0,34.1357,34.1442,34.0931,34.1272,138600.0
2014-11-12 14:05:00,40.08,40.1,40.08,40.09,62400.0,34.1187,34.1357,34.1187,34.1272,62400.0
2014-11-12 14:10:00,40.08,40.13,40.08,40.13,76200.0,34.1187,34.1612,34.1187,34.1612,76200.0
2014-11-12 14:15:00,40.13,40.15,40.13,40.14,67700.0,34.1612,34.1783,34.1612,34.1698,67700.0
2014-11-12 14:20:00,40.14,40.15,40.12,40.12,73300.0,34.1698,34.1783,34.1527,34.1527,73300.0
2014-11-12 14:25:00,40.13,40.14,40.12,40.14,50200.0,34.1612,34.1698,34.1527,34.1698,50200.0
2014-11-12 14:30:00,40.14,40.16,40.09,40.09,147400.0,34.1698,34.1868,34.1272,34.1272,147400.0
2014-11-12 14:35:00,40.09,40.11,40.08,40.09,67200.0,34.1272,34.1442,34.1187,34.1272,67200.0
2014-11-12 14:40:00,40.09,40.11,40.09,40.1,39600.0,34.1272,34.1442,34.1272,34.1357,39600.0
2014-11-12 14:45:00,40.09,40.11,40.08,40.09,57200.0,34.1272,34.1442,34.1187,34.1272,57200.0
2014-11-12 14:50:00,40.08,40.09,40.05,40.07,86600.0,34.1187,34.1272,34.0931,34.1102,86600.0
2014-11-12 14:55:00,40.07,40.07,40.05,40.06,87900.0,34.1102,34.1102,34.0931,34.1017,87900.0
2014-11-12 15:00:00,40.06,40.09,40.05,40.08,89200.0,34.1017,34.1272,34.0931,34.1187,89200.0
2014-11-12 15:05:00,40.08,40.1,40.08,40.09,65100.0,34.1187,34.1357,34.1187,34.1272,65100.0
2014-11-12 15:10:00,40.09,40.13,40.09,40.11,168900.0,34.1272,34.1612,34.1272,34.1442,168900.0
2014-11-12 15:15:00,40.11,40.13,40.1,40.13,66100.0,34.1442,34.1612,34.1357,34.1612,66100.0
2014-11-12 15:20:00,40.13,40.13,40.11,40.13,75500.0,34.1612,34.1612,34.1442,34.1612,75500.0
2014-11-12 15:25:00,40.12,40.15,40.12,40.15,97800.0,34.1527,34.1783,34.1527,34.1783,97800.0
2014-11-12 15:30:00,40.15,40.18,40.14,40.18,103700.0,34.1783,34.2038,34.1698,34.2038,103700.0
2014-11-12 15:35:00,40.17,40.18,40.16,40.16,78900.0,34.1953,34.2038,34.1868,34.1868,78900.0
2014-11-12 15:40:00,40.16,40.2,40.16,40.18,165900.0,34.1868,34.2208,34.1868,34.2038,165900.0
2014-11-12 15:45:00,40.19,40.2,40.16,40.17,198600.0,34.2123,34.2208,34.1868,34.1953,198600.0
2014-11-12 15:50:00,40.17,40.18,40.12,40.15,213100.0,34.1953,34.2038,34.1527,34.1783,213100.0
2014-11-12 15:55:00,40.15,40.18,40.12,40.14,655700.0,34.1783,34.2038,34.1527,34.1698,655700.0
2014-11-13 09:30:00,40.17,40.17,39.89,39.97,370900.0,34.1953,34.1953,33.9569,34.025,370900.0
2014-11-13 09:35:00,39.98,40.2,39.98,40.2,56600.0,34.0336,34.2208,34.0336,34.2208,56600.0
2014-11-13 09:40:00,40.2,40.34,40.19,40.33,88200.0,34.2208,34.34,34.2123,34.3315,88200.0
2014-11-13 09:45:00,40.33,40.33,40.3,40.31,114800.0,34.3315,34.3315,34.306,34.3145,114800.0
2014-11-13 09:50:00,40.32,40.39,40.32,40.37,115200.0,34.323,34.3826,34.323,34.3656,115200.0
2014-11-13 09:55:00,40.37,40.42,40.37,40.41,76600.0,34.3656,34.4081,34.3656,34.3996,76600.0
2014-11-13 10:00:00,40.41,40.45,40.38,40.44,141000.0,34.3996,34.4337,34.3741,34.4251,141000.0
2014-11-13 10:05:00,40.44,40.5,40.41,40.48,135300.0,34.4251,34.4762,34.3996,34.4592,135300.0
2014-11-13 10:10:00,40.48,40.49,40.43,40.48,69600.0,34.4592,34.4677,34.4166,34.4592,69600.0
2014-11-13 10:15:00,40.47,40.5,40.44,40.44,89300.0,34.4507,34.4762,34.4251,34.4251,89300.0
2014-11-13 10:20:00,40.44,40.5,40.43,40.5,63700.0,34.4251,34.4762,34.4166,34.4762,63700.0
2014-11-13 10:25:00,40.5,40.52,40.48,40.5,99000.0,34.4762,34.4932,34.4592,34.4762,99000.0
2014-11-13 10:30:00,40.5,40.52,40.5,40.52,33400.0,34.4762,34.4932,34.4762,34.4932,33400.0
2014-11-13 10:35:00,40.52,40.52,40.49,40.52,134100.0,34.4932,34.4932,34.4677,34.4932,134100.0
2014-11-13 10:40:00,40.52,40.54,40.52,40.52,86800.0,34.4932,34.5103,34.4932,34.4932,86800.0
2014-11-13 10:45:00,40.53,40.56,40.52,40.55,55600.0,34.5018,34.5273,34.4932,34.5188,55600.0
2014-11-13 10:50:00,40.55,40.6,40.54,40.6,114500.0,34.5188,34.5613,34.5103,34.5613,114500.0
2014-11-13 10:55:00,40.59,40.6,40.58,40.59,144800.0,34.5528,34.5613,34.5443,34.5528,144800.0
2014-11-13 11:00:00,40.59,40.6,40.58,40.59,58200.0,34.5528,34.5613,34.5443,34.5528,58200.0
2014-11-13 11:05:00,40.59,40.59,40.54,40.55,100900.0,34.5528,34.5528,34.5103,34.5188,100900.0
2014-11-13 11:10:00,40.54,40.56,40.52,40.56,132000.0,34.5103,34.5273,34.4932,34.5273,132000.0
2014-11-13 11:15:00,40.55,40.56,40.49,40.53,250200.0,34.5188,34.5273,34.4677,34.5018,250200.0
2014-11-13 11:20:00,40.52,40.57,40.52,40.57,43600.0,34.4932,34.5358,34.4932,34.5358,43600.0
2014-11-13 11:25:00,40.57,40.58,40.55,40.57,81500.0,34.5358,34.5443,34.5188,34.5358,81500.0
2014-11-13 11:30:00,40.57,40.58,40.53,40.53,116000.0,34.5358,34.5443,34.5018,34.5018,116000.0
2014-11-13 11:35:00,40.54,40.54,40.49,40.5,126300.0,34.5103,34.5103,34.4677,34.4762,126300.0
2014-11-13 11:40:00,40.49,40.5,40.47,40.48,99300.0,34.4677,34.4762,34.4507,34.4592,99300.0
2014-11-13 11:45:00,40.49,40.51,40.48,40.51,72400.0,34.4677,34.4847,34.4592,34.4847,72400.0
2014-11-13 11:50:00,40.51,40.51,40.49,40.5,30800.0,34.4847,34.4847,34.4677,34.4762,30800.0
2014-11-13 11:55:00,40.5,40.51,40.49,40.49,60400.0,34.4762,34.4847,34.4677,34.4677,60400.0
2014-11-13 12:00:00,40.5,40.5,40.48,40.48,122700.0,34.4762,34.4762,34.4592,34.4592,122700.0
2014-11-13 12:05:00,40.48,40.51,40.48,40.51,61000.0,34.4592,34.4847,34.4592,34.4847,61000.0
2014-11-13 12:10:00,40.51,40.52,40.51,40.52,41100.0,34.4847,34.4932,34.4847,34.4932,41100.0
2014-11-13 12:15:00,40.52,40.55,40.51,40.55,112600.0,34.4932,34.5188,34.4847,34.5188,112600.0
2014-11-13 12:20:00,40.54,40.55,40.54,40.55,26600.0,34.5103,34.5188,34.5103,34.5188,26600.0
2014-11-13 12:25:00,40.54,40.55,40.54,40.54,64200.0,34.5103,34.5188,34.5103,34.5103,64200.0
2014-11-13 12:30:00,40.54,40.55,40.54,40.55,56500.0,34.5103,34.5188,34.5103,34.5188,56500.0
2014-11-13 12:35:00,40.54,40.55,40.54,40.55,69400.0,34.5103,34.5188,34.5103,34.5188,69400.0
2014-11-13 12:40:00,40.55,40.55,40.54,40.55,21400.0,34.5188,34.5188,34.5103,34.5188,21400.0
2014-11-13 12:45:00,40.55,40.55,40.54,40.54,23400.0,34.5188,34.5188,34.5103,34.5103,23400.0
2014-11-13 12:50:00,40.55,40.55,40.54,40.55,22300.0,34.5188,34.5188,34.5103,34.5188,22300.0
2014-11-13 12:55:00,40.54,40.55,40.5,40.51,86500.0,34.5103,34.5188,34.4762,34.4847,86500.0
2014-11-13 13:00:00,40.5,40.52,40.5,40.51,71400.0,34.4762,34.4932,34.4762,34.4847,71400.0
2014-11-13 13:05:00,40.5,40.51,40.45,40.47,111500.0,34.4762,34.4847,34.4337,34.4507,111500.0
2014-11-13 13:10:00,40.47,40.48,40.46,40.48,46300.0,34.4507,34.4592,34.4422,34.4592,46300.0
2014-11-13 13:15:00,40.48,40.49,40.47,40.48,43600.0,34.4592,34.4677,34.4507,34.4592,43600.0
2014-11-13 13:20:00,40.48,40.49,40.45,40.46,252800.0,34.4592,34.4677,34.4337,34.4422,252800.0
2014-11-13 13:25:00,40.45,40.49,40.45,40.48,80600.0,34.4337,34.4677,34.4337,34.4592,80600.0
2014-11-13 13:30:00,40.48,40.49,40.47,40.47,145700.0,34.4592,34.4677,34.4507,34.4507,145700.0
2014-11-13 13:35:00,40.48,40.52,40.47,40.51,204900.0,34.4592,34.4932,34.4507,34.4847,204900.0
2014-11-13 13:40:00,40.52,40.54,40.51,40.54,63600.0,34.4932,34.5103,34.4847,34.5103,63600.0
2014-11-13 13:45:00,40.54,40.55,40.52,40.55,164600.0,34.5103,34.5188,34.4932,34.5188,164600.0
2014-11-13 13:50:00,40.55,40.58,40.55,40.57,139500.0,34.5188,34.5443,34.5188,34.5358,139500.0
2014-11-13 13:55:00,40.56,40.57,40.55,40.55,143700.0,34.5273,34.5358,34.5188,34.5188,143700.0
2014-11-13 14:00:00,40.56,40.59,40.53,40.58,145900.0,34.5273,34.5528,34.5018,34.5443,145900.0
2014-11-13 14:05:00,40.58,40.6,40.58,40.59,58500.0,34.5443,34.5613,34.5443,34.5528,58500.0
2014-11-13 14:10:00,40.59,40.6,40.53,40.55,122500.0,34.5528,34.5613,34.5018,34.5188,122500.0
2014-11-13 14:15:00,40.54,40.58,40.54,40.58,91100.0,34.5103,34.5443,34.5103,34.5443,91100.0
2014-11-13 14:20:00,40.58,40.59,40.56,40.57,108900.0,34.5443,34.5528,34.5273,34.5358,108900.0
2014-11-13 14:25:00,40.57,40.63,40.56,40.62,198700.0,34.5358,34.5869,34.5273,34.5784,198700.0
2014-11-13 14:30:00,40.62,40.64,40.6,40.63,131100.0,34.5784,34.5954,34.5613,34.5869,131100.0
2014-11-13 14:35:00,40.63,40.63,40.61,40.63,84700.0,34.5869,34.5869,34.5699,34.5869,84700.0
2014-11-13 14:40:00,40.63,40.64,40.62,40.63,127800.0,34.5869,34.5954,34.5784,34.5869,127800.0
2014-11-13 14:45:00,40.63,40.66,40.63,40.65,217000.0,34.5869,34.6124,34.5869,34.6039,217000.0
2014-11-13 14:50:00,40.65,40.65,40.61,40.63,191800.0,34.6039,34.6039,34.5699,34.5869,191800.0
2014-11-13 14:55:00,40.64,40.65,40.61,40.63,167800.0,34.5954,34.6039,34.5699,34.5869,167800.0
2014-11-13 15:00:00,40.63,40.66,40.62,40.63,169700.0,34.5869,34.6124,34.5784,34.5869,169700.0
2014-11-13 15:05:00,40.63,40.68,40.63,40.68,116800.0,34.5869,34.6294,34.5869,34.6294,116800.0
2014-11-13 15:10:00,40.68,40.68,40.66,40.68,66600.0,34.6294,34.6294,34.6124,34.6294,66600.0
2014-11-13 15:15:00,40.68,40.69,40.66,40.66,93100.0,34.6294,34.638,34.6124,34.6124,93100.0
2014-11-13 15:20:00,40.67,40.69,40.65,40.69,111900.0,34.6209,34.638,34.6039,34.638,111900.0
2014-11-13 15:25:00,40.69,40.69,40.63,40.65,119900.0,34.638,34.638,34.5869,34.6039,119900.0
2014-11-13 15:30:00,40.63,40.67,40.63,40.66,147100.0,34.5869,34.6209,34.5869,34.6124,147100.0
2014-11-13 15:35:00,40.67,40.71,40.66,40.7,243400.0,34.6209,34.655,34.6124,34.6465,243400.0
2014-11-13 15:40:00,40.7,40.73,40.69,40.72,338100.0,34.6465,34.672,34.638,34.6635,338100.0
2014-11-13 15:45:00,40.73,40.76,40.73,40.75,357500.0,34.672,34.6975,34.672,34.689,357500.0
2014-11-13 15:50:00,40.75,40.77,40.74,40.75,303600.0,34.689,34.7061,34.6805,34.689,303600.0
2014-11-13 15:55:00,40.75,40.75,40.72,40.73,638700.0,34.689,34.689,34.6635,34.672,638700.0
2014-11-14 09:30:00,40.86,40.86,40.79,40.83,291300.0,34.7827,34.7827,34.7231,34.7571,291300.0
2014-11-14 09:35:00,40.83,40.92,40.82,40.92,202000.0,34.7571,34.8337,34.7486,34.8337,202000.0
2014-11-14 09:40:00,40.92,40.99,40.91,40.95,361800.0,34.8337,34.8933,34.8252,34.8593,361800.0
2014-11-14 09:45:00,40.94,40.97,40.93,40.97,186100.0,34.8508,34.8763,34.8423,34.8763,186100.0
2014-11-14 09:50:00,40.97,41.0,40.95,40.99,169900.0,34.8763,34.9018,34.8593,34.8933,169900.0
2014-11-14 09:55:00,40.99,41.07,40.99,41.04,352000.0,34.8933,34.9614,34.8933,34.9359,352000.0
2014-11-14 10:00:00,41.03,41.06,40.99,41.0,164000.0,34.9274,34.9529,34.8933,34.9018,164000.0
2014-11-14 10:05:00,41.0,41.02,40.99,41.0,203400.0,34.9018,34.9189,34.8933,34.9018,203400.0
2014-11-14 10:10:00,41.0,41.0,40.95,40.95,277300.0,34.9018,34.9018,34.8593,34.8593,277300.0
2014-11-14 10:15:00,40.94,40.95,40.88,40.94,224800.0,34.8508,34.8593,34.7997,34.8508,224800.0
2014-11-14 10:20:00,40.94,40.97,40.92,40.94,157900.0,34.8508,34.8763,34.8337,34.8508,157900.0
2014-11-14 10:25:00,40.93,40.95,40.82,40.83,189600.0,34.8423,34.8593,34.7486,34.7571,189600.0
2014-11-14 10:30:00,40.83,40.88,40.83,40.84,134900.0,34.7571,34.7997,34.7571,34.7656,134900.0
2014-11-14 10:35:00,40.83,40.84,40.76,40.79,150300.0,34.7571,34.7656,34.6975,34.7231,150300.0
2014-11-14 10:40:00,40.8,40.8,40.73,40.74,147200.0,34.7316,34.7316,34.672,34.6805,147200.0
2014-11-14 10:45:00,40.74,40.88,40.73,40.82,248700.0,34.6805,34.7997,34.672,34.7486,248700.0
2014-11-14 10:50:00,40.83,40.88,40.82,40.84,130700.0,34.7571,34.7997,34.7486,34.7656,130700.0
2014-11-14 10:55:00,40.84,40.86,40.83,40.83,106700.0,34.7656,34.7827,34.7571,34.7571,106700.0
2014-11-14 11:00:00,40.84,40.86,40.83,40.86,63800.0,34.7656,34.7827,34.7571,34.7827,63800.0
2014-11-14 11:05:00,40.85,40.88,40.81,40.82,186600.0,34.7742,34.7997,34.7401,34.7486,186600.0
2014-11-14 11:10:00,40.83,40.84,40.72,40.75,263900.0,34.7571,34.7656,34.6635,34.689,263900.0
2014-11-14 11:15:00,40.77,40.78,40.76,40.77,45800.0,34.7061,34.7146,34.6975,34.7061,45800.0
2014-11-14 11:20:00,40.77,40.77,40.72,40.73,91500.0,34.7061,34.7061,34.6635,34.672,91500.0
2014-11-14 11:25:00,40.73,40.76,40.71,40.76,91400.0,34.672,34.6975,34.655,34.6975,91400.0
2014-11-14 11:30:00,40.76,40.79,40.75,40.78,77000.0,34.6975,34.7231,34.689,34.7146,77000.0
2014-11-14 11:35:00,40.78,40.79,40.74,40.76,50400.0,34.7146,34.7231,34.6805,34.6975,50400.0
2014-11-14 11:40:00,40.76,40.76,40.72,40.73,67100.0,34.6975,34.6975,34.6635,34.672,67100.0
2014-11-14 11:45:00,40.73,40.76,40.72,40.76,44800.0,34.672,34.6975,34.6635,34.6975,44800.0
2014-11-14 11:50:00,40.76,40.77,40.72,40.73,105500.0,34.6975,34.7061,34.6635,34.672,105500.0
2014-11-14 11:55:00,40.73,40.74,40.68,40.68,91100.0,34.672,34.6805,34.6294,34.6294,91100.0
2014-11-14 12:00:00,40.69,40.71,40.68,40.7,65300.0,34.638,34.655,34.6294,34.6465,65300.0
2014-11-14 12:05:00,40.71,40.73,40.7,40.73,29000.0,34.655,34.672,34.6465,34.672,29000.0
2014-11-14 12:10:00,40.73,40.73,40.72,40.73,47700.0,34.672,34.672,34.6635,34.672,47700.0
2014-11-14 12:15:00,40.72,40.73,40.67,40.69,71300.0,34.6635,34.672,34.6209,34.638,71300.0
2014-11-14 12:20:00,40.69,40.73,40.69,40.71,61000.0,34.638,34.672,34.638,34.655,61000.0
2014-11-14 12:25:00,40.72,40.73,40.7,40.71,39600.0,34.6635,34.672,34.6465,34.655,39600.0
2014-11-14 12:30:00,40.72,40.72,40.71,40.71,39000.0,34.6635,34.6635,34.655,34.655,39000.0
2014-11-14 12:35:00,40.71,40.73,40.7,40.72,86400.0,34.655,34.672,34.6465,34.6635,86400.0
2014-11-14 12:40:00,40.72,40.74,40.72,40.73,47100.0,34.6635,34.6805,34.6635,34.672,47100.0
2014-11-14 12:45:00,40.73,40.76,40.72,40.76,93300.0,34.672,34.6975,34.6635,34.6975,93300.0
2014-11-14 12:50:00,40.76,40.78,40.75,40.77,42200.0,34.6975,34.7146,34.689,34.7061,42200.0
2014-11-14 12:55:00,40.78,40.78,40.7,40.71,219900.0,34.7146,34.7146,34.6465,34.655,219900.0
2014-11-14 13:00:00,40.7,40.72,40.7,40.71,84600.0,34.6465,34.6635,34.6465,34.655,84600.0
2014-11-14 13:05:00,40.71,40.72,40.7,40.71,41200.0,34.655,34.6635,34.6465,34.655,41200.0
2014-11-14 13:10:00,40.71,40.71,40.68,40.71,112100.0,34.655,34.655,34.6294,34.655,112100.0
2014-11-14 13:15:00,40.71,40.73,40.69,40.69,90600.0,34.655,34.672,34.638,34.638,90600.0
2014-11-14 13:20:00,40.7,40.72,40.66,40.67,132800.0,34.6465,34.6635,34.6124,34.6209,132800.0
2014-11-14 13:25:00,40.66,40.67,40.63,40.66,120900.0,34.6124,34.6209,34.5869,34.6124,120900.0
2014-11-14 13:30:00,40.66,40.68,40.65,40.67,85400.0,34.6124,34.6294,34.6039,34.6209,85400.0
2014-11-14 13:35:00,40.66,40.68,40.66,40.68,43700.0,34.6124,34.6294,34.6124,34.6294,43700.0
2014-11-14 13:40:00,40.68,40.69,40.67,40.68,56800.0,34.6294,34.638,34.6209,34.6294,56800.0
2014-11-14 13:45:00,40.68,40.69,40.68,40.69,46300.0,34.6294,34.638,34.6294,34.638,46300.0
2014-11-14 13:50:00,40.69,40.71,40.68,40.69,126600.0,34.638,34.655,34.6294,34.638,126600.0
2014-11-14 13:55:00,40.69,40.7,40.69,40.7,92700.0,34.638,34.6465,34.638,34.6465,92700.0
2014-11-14 14:00:00,40.7,40.7,40.67,40.68,108400.0,34.6465,34.6465,34.6209,34.6294,108400.0
2014-11-14 14:05:00,40.68,40.69,40.66,40.69,144000.0,34.6294,34.638,34.6124,34.638,144000.0
2014-11-14 14:10:00,40.69,40.71,40.69,40.71,38800.0,34.638,34.655,34.638,34.655,38800.0
2014-11-14 14:15:00,40.71,40.71,40.7,40.71,126600.0,34.655,34.655,34.6465,34.655,126600.0
2014-11-14 14:20:00,40.7,40.71,40.66,40.68,111600.0,34.6465,34.655,34.6124,34.6294,111600.0
2014-11-14 14:25:00,40.67,40.7,40.66,40.69,120300.0,34.6209,34.6465,34.6124,34.638,120300.0
2014-11-14 14:30:00,40.69,40.71,40.69,40.69,89500.0,34.638,34.655,34.638,34.638,89500.0
2014-11-14 14:35:00,40.69,40.71,40.69,40.71,44900.0,34.638,34.655,34.638,34.655,44900.0
2014-11-14 14:40:00,40.71,40.71,40.7,40.71,32500.0,34.655,34.655,34.6465,34.655,32500.0
2014-11-14 14:45:00,40.71,40.71,40.69,40.7,97400.0,34.655,34.655,34.638,34.6465,97400.0
2014-11-14 14:50:00,40.69,40.71,40.66,40.67,98200.0,34.638,34.655,34.6124,34.6209,98200.0
2014-11-14 14:55:00,40.67,40.68,40.65,40.66,78000.0,34.6209,34.6294,34.6039,34.6124,78000.0
2014-11-14 15:00:00,40.67,40.69,40.66,40.69,49500.0,34.6209,34.638,34.6124,34.638,49500.0
2014-11-14 15:05:00,40.69,40.72,40.68,40.72,31500.0,34.638,34.6635,34.6294,34.6635,31500.0
2014-11-14 15:10:00,40.71,40.72,40.71,40.72,45300.0,34.655,34.6635,34.655,34.6635,45300.0
2014-11-14 15:15:00,40.72,40.74,40.71,40.73,129200.0,34.6635,34.6805,34.655,34.672,129200.0
2014-11-14 15:20:00,40.73,40.77,40.73,40.77,105900.0,34.672,34.7061,34.672,34.7061,105900.0
2014-11-14 15:25:00,40.77,40.78,40.76,40.77,102600.0,34.7061,34.7146,34.6975,34.7061,102600.0
2014-11-14 15:30:00,40.78,40.8,40.77,40.8,133800.0,34.7146,34.7316,34.7061,34.7316,133800.0
2014-11-14 15:35:00,40.8,40.83,40.8,40.82,133700.0,34.7316,34.7571,34.7316,34.7486,133700.0
2014-11-14 15:40:00,40.82,40.82,40.79,40.82,119600.0,34.7486,34.7486,34.7231,34.7486,119600.0
2014-11-14 15:45:00,40.82,40.83,40.81,40.83,158400.0,34.7486,34.7571,34.7401,34.7571,158400.0
2014-11-14 15:50:00,40.83,40.83,40.81,40.81,177500.0,34.7571,34.7571,34.7401,34.7401,177500.0
2014-11-14 15:55:00,40.82,40.87,40.8,40.86,514800.0,34.7486,34.7912,34.7316,34.7827,514800.0
2014-11-17 09:30:00,40.71,40.75,40.63,40.65,301300.0,34.655,34.689,34.5869,34.6039,301300.0
2014-11-17 09:35:00,40.64,40.74,40.64,40.72,95500.0,34.5954,34.6805,34.5954,34.6635,95500.0
2014-11-17 09:40:00,40.71,40.88,40.71,40.86,231100.0,34.655,34.7997,34.655,34.7827,231100.0
2014-11-17 09:45:00,40.87,40.96,40.87,40.93,130100.0,34.7912,34.8678,34.7912,34.8423,130100.0
2014-11-17 09:50:00,40.93,40.98,40.93,40.97,138500.0,34.8423,34.8848,34.8423,34.8763,138500.0
2014-11-17 09:55:00,40.97,41.02,40.95,41.01,161200.0,34.8763,34.9189,34.8593,34.9104,161200.0
2014-11-17 10:00:00,41.01,41.01,40.98,41.0,178400.0,34.9104,34.9104,34.8848,34.9018,178400.0
2014-11-17 10:05:00,41.0,41.02,41.0,41.01,147700.0,34.9018,34.9189,34.9018,34.9104,147700.0
2014-11-17 10:10:00,41.01,41.06,40.99,41.06,121900.0,34.9104,34.9529,34.8933,34.9529,121900.0
2014-11-17 10:15:00,41.07,41.1,41.05,41.1,224700.0,34.9614,34.987,34.9444,34.987,224700.0
2014-11-17 10:20:00,41.1,41.1,41.06,41.07,82700.0,34.987,34.987,34.9529,34.9614,82700.0
2014-11-17 10:25:00,41.06,41.1,41.06,41.09,185000.0,34.9529,34.987,34.9529,34.9785,185000.0
2014-11-17 10:30:00,41.08,41.1,41.01,41.03,128600.0,34.97,34.987,34.9104,34.9274,128600.0
2014-11-17 10:35:00,41.03,41.05,41.02,41.04,93100.0,34.9274,34.9444,34.9189,34.9359,93100.0
2014-11-17 10:40:00,41.03,41.04,41.01,41.03,68200.0,34.9274,34.9359,34.9104,34.9274,68200.0
2014-11-17 10:45:00,41.03,41.03,41.0,41.0,86100.0,34.9274,34.9274,34.9018,34.9018,86100.0
2014-11-17 10:50:00,41.01,41.02,41.0,41.02,163800.0,34.9104,34.9189,34.9018,34.9189,163800.0
2014-11-17 10:55:00,41.02,41.02,41.0,41.01,89600.0,34.9189,34.9189,34.9018,34.9104,89600.0
2014-11-17 11:00:00,41.01,41.02,41.0,41.0,64600.0,34.9104,34.9189,34.9018,34.9018,64600.0
2014-11-17 11:05:00,41.0,41.02,40.95,40.95,134400.0,34.9018,34.9189,34.8593,34.8593,134400.0
2014-11-17 11:10:00,40.95,40.96,40.92,40.95,127200.0,34.8593,34.8678,34.8337,34.8593,127200.0
2014-11-17 11:15:00,40.95,40.99,40.94,40.99,81500.0,34.8593,34.8933,34.8508,34.8933,81500.0
2014-11-17 11:20:00,40.99,41.01,40.97,40.98,121100.0,34.8933,34.9104,34.8763,34.8848,121100.0
2014-11-17 11:25:00,40.99,41.0,40.96,40.98,156200.0,34.8933,34.9018,34.8678,34.8848,156200.0
2014-11-17 11:30:00,40.98,41.0,40.95,41.0,129600.0,34.8848,34.9018,34.8593,34.9018,129600.0
2014-11-17 11:35:00,41.0,41.02,40.99,41.0,72000.0,34.9018,34.9189,34.8933,34.9018,72000.0
2014-11-17 11:40:00,41.01,41.05,41.0,41.04,60000.0,34.9104,34.9444,34.9018,34.9359,60000.0
2014-11-17 11:45:00,41.03,41.07,41.03,41.06,59300.0,34.9274,34.9614,34.9274,34.9529,59300.0
2014-11-17 11:50:00,41.07,41.1,41.06,41.1,110400.0,34.9614,34.987,34.9529,34.987,110400.0
2014-11-17 11:55:00,41.1,41.1,41.07,41.09,48700.0,34.987,34.987,34.9614,34.9785,48700.0
2014-11-17 12:00:00,41.09,41.1,41.07,41.08,140000.0,34.9785,34.987,34.9614,34.97,140000.0
2014-11-17 12:05:00,41.08,41.09,41.05,41.05,71300.0,34.97,34.9785,34.9444,34.9444,71300.0
2014-11-17 12:10:00,41.05,41.09,41.05,41.07,67800.0,34.9444,34.9785,34.9444,34.9614,67800.0
2014-11-17 12:15:00,41.07,41.08,41.06,41.08,54800.0,34.9614,34.97,34.9529,34.97,54800.0
2014-11-17 12:20:00,41.08,41.09,41.07,41.09,42000.0,34.97,34.9785,34.9614,34.9785,42000.0
2014-11-17 12:25:00,41.09,41.1,41.08,41.09,61900.0,34.9785,34.987,34.97,34.9785,61900.0
2014-11-17 12:30:00,41.08,41.09,41.08,41.08,21400.0,34.97,34.9785,34.97,34.97,21400.0
2014-11-17 12:35:00,41.08,41.1,41.08,41.1,37100.0,34.97,34.987,34.97,34.987,37100.0
2014-11-17 12:40:00,41.09,41.11,41.08,41.09,143100.0,34.9785,34.9955,34.97,34.9785,143100.0
2014-11-17 12:45:00,41.08,41.11,41.08,41.1,160500.0,34.97,34.9955,34.97,34.987,160500.0
2014-11-17 12:50:00,41.1,41.13,41.1,41.13,108200.0,34.987,35.0125,34.987,35.0125,108200.0
2014-11-17 12:55:00,41.13,41.14,41.12,41.13,89500.0,35.0125,35.021,35.004,35.0125,89500.0
2014-11-17 13:00:00,41.13,41.16,41.12,41.16,66500.0,35.0125,35.0381,35.004,35.0381,66500.0
2014-11-17 13:05:00,41.16,41.2,41.15,41.18,134400.0,35.0381,35.0721,35.0295,35.0551,134400.0
2014-11-17 13:10:00,41.18,41.18,41.15,41.16,49300.0,35.0551,35.0551,35.0295,35.0381,49300.0
2014-11-17 13:15:00,41.15,41.19,41.15,41.15,58000.0,35.0295,35.0636,35.0295,35.0295,58000.0
2014-11-17 13:20:00,41.15,41.18,41.14,41.17,52600.0,35.0295,35.0551,35.021,35.0466,52600.0
2014-11-17 13:25:00,41.16,41.16,41.14,41.14,37500.0,35.0381,35.0381,35.021,35.021,37500.0
2014-11-17 13:30:00,41.15,41.17,41.14,41.17,53800.0,35.0295,35.0466,35.021,35.0466,53800.0
2014-11-17 13:35:00,41.16,41.2,41.15,41.17,191200.0,35.0381,35.0721,35.0295,35.0466,191200.0
2014-11-17 13:40:00,41.17,41.2,41.16,41.18,372500.0,35.0466,35.0721,35.0381,35.0551,372500.0
2014-11-17 13:45:00,41.19,41.2,41.16,41.19,108200.0,35.0636,35.0721,35.0381,35.0636,108200.0
2014-11-17 13:50:00,41.18,41.19,41.17,41.18,59600.0,35.0551,35.0636,35.0466,35.0551,59600.0
2014-11-17 13:55:00,41.18,41.19,41.17,41.17,90200.0,35.0551,35.0636,35.0466,35.0466,90200.0
2014-11-17 14:00:00,41.17,41.18,41.17,41.18,96100.0,35.0466,35.0551,35.0466,35.0551,96100.0
2014-11-17 14:05:00,41.18,41.18,41.15,41.15,124100.0,35.0551,35.0551,35.0295,35.0295,124100.0
2014-11-17 14:10:00,41.16,41.16,41.15,41.16,78000.0,35.0381,35.0381,35.0295,35.0381,78000.0
2014-11-17 14:15:00,41.15,41.19,41.15,41.18,147600.0,35.0295,35.0636,35.0295,35.0551,147600.0
2014-11-17 14:20:00,41.18,41.18,41.15,41.16,82500.0,35.0551,35.0551,35.0295,35.0381,82500.0
2014-11-17 14:25:00,41.15,41.16,41.14,41.16,42500.0,35.0295,35.0381,35.021,35.0381,42500.0
2014-11-17 14:30:00,41.15,41.17,41.15,41.17,61500.0,35.0295,35.0466,35.0295,35.0466,61500.0
2014-11-17 14:35:00,41.16,41.17,41.14,41.15,94700.0,35.0381,35.0466,35.021,35.0295,94700.0
2014-11-17 14:40:00,41.15,41.16,41.15,41.16,57500.0,35.0295,35.0381,35.0295,35.0381,57500.0
2014-11-17 14:45:00,41.15,41.17,41.15,41.15,116000.0,35.0295,35.0466,35.0295,35.0295,116000.0
2014-11-17 14:50:00,41.15,41.16,41.15,41.16,41700.0,35.0295,35.0381,35.0295,35.0381,41700.0
2014-11-17 14:55:00,41.16,41.16,41.15,41.16,109100.0,35.0381,35.0381,35.0295,35.0381,109100.0
2014-11-17 15:00:00,41.16,41.16,41.15,41.15,79600.0,35.0381,35.0381,35.0295,35.0295,79600.0
2014-11-17 15:05:00,41.15,41.17,41.15,41.16,141800.0,35.0295,35.0466,35.0295,35.0381,141800.0
2014-11-17 15:10:00,41.16,41.18,41.15,41.16,201500.0,35.0381,35.0551,35.0295,35.0381,201500.0
2014-11-17 15:15:00,41.15,41.18,41.15,41.16,170300.0,35.0295,35.0551,35.0295,35.0381,170300.0
2014-11-17 15:20:00,41.17,41.17,41.16,41.16,49000.0,35.0466,35.0466,35.0381,35.0381,49000.0
2014-11-17 15:25:00,41.16,41.18,41.15,41.15,166900.0,35.0381,35.0551,35.0295,35.0295,166900.0
2014-11-17 15:30:00,41.15,41.17,41.15,41.15,226200.0,35.0295,35.0466,35.0295,35.0295,226200.0
2014-11-17 15:35:00,41.15,41.18,41.15,41.15,223100.0,35.0295,35.0551,35.0295,35.0295,223100.0
2014-11-17 15:40:00,41.16,41.17,41.14,41.15,189900.0,35.0381,35.0466,35.021,35.0295,189900.0
2014-11-17 15:45:00,41.15,41.15,41.1,41.14,209200.0,35.0295,35.0295,34.987,35.021,209200.0
2014-11-17 15:50:00,41.14,41.15,41.12,41.15,254200.0,35.021,35.0295,35.004,35.0295,254200.0
2014-11-17 15:55:00,41.15,41.16,41.14,41.15,539200.0,35.0295,35.0381,35.021,35.0295,539200.0
2014-11-18 09:30:00,41.19,41.19,41.11,41.16,186200.0,35.0636,35.0636,34.9955,35.0381,186200.0
2014-11-18 09:35:00,41.14,41.28,41.14,41.28,128500.0,35.021,35.1402,35.021,35.1402,128500.0
2014-11-18 09:40:00,41.27,41.39,41.27,41.35,139600.0,35.1317,35.2338,35.1317,35.1998,139600.0
2014-11-18 09:45:00,41.35,41.41,41.32,41.38,120900.0,35.1998,35.2509,35.1743,35.2253,120900.0
2014-11-18 09:50:00,41.39,41.41,41.33,41.35,157200.0,35.2338,35.2509,35.1828,35.1998,157200.0
2014-11-18 09:55:00,41.35,41.4,41.35,41.39,89700.0,35.1998,35.2424,35.1998,35.2338,89700.0
2014-11-18 10:00:00,41.4,41.44,41.36,41.37,213900.0,35.2424,35.2764,35.2083,35.2168,213900.0
2014-11-18 10:05:00,41.37,41.4,41.36,41.4,84100.0,35.2168,35.2424,35.2083,35.2424,84100.0
2014-11-18 10:10:00,41.4,41.42,41.38,41.39,114900.0,35.2424,35.2594,35.2253,35.2338,114900.0
2014-11-18 10:15:00,41.38,41.41,41.36,41.4,70400.0,35.2253,35.2509,35.2083,35.2424,70400.0
2014-11-18 10:20:00,41.41,41.41,41.4,41.41,53600.0,35.2509,35.2509,35.2424,35.2509,53600.0
2014-11-18 10:25:00,41.41,41.42,41.4,41.41,76900.0,35.2509,35.2594,35.2424,35.2509,76900.0
2014-11-18 10:30:00,41.41,41.44,41.39,41.4,92800.0,35.2509,35.2764,35.2338,35.2424,92800.0
2014-11-18 10:35:00,41.39,41.4,41.36,41.38,83400.0,35.2338,35.2424,35.2083,35.2253,83400.0
2014-11-18 10:40:00,41.39,41.44,41.38,41.44,35500.0,35.2338,35.2764,35.2253,35.2764,35500.0
2014-11-18 10:45:00,41.44,41.44,41.42,41.43,84700.0,35.2764,35.2764,35.2594,35.2679,84700.0
2014-11-18 10:50:00,41.44,41.44,41.41,41.44,75900.0,35.2764,35.2764,35.2509,35.2764,75900.0
2014-11-18 10:55:00,41.43,41.46,41.43,41.43,87300.0,35.2679,35.2934,35.2679,35.2679,87300.0
2014-11-18 11:00:00,41.43,41.44,41.3,41.31,159700.0,35.2679,35.2764,35.1572,35.1657,159700.0
2014-11-18 11:05:00,41.3,41.36,41.29,41.36,110200.0,35.1572,35.2083,35.1487,35.2083,110200.0
2014-11-18 11:10:00,41.37,41.38,41.33,41.38,74600.0,35.2168,35.2253,35.1828,35.2253,74600.0
2014-11-18 11:15:00,41.37,41.4,41.37,41.39,152100.0,35.2168,35.2424,35.2168,35.2338,152100.0
2014-11-18 11:20:00,41.39,41.4,41.38,41.4,43100.0,35.2338,35.2424,35.2253,35.2424,43100.0
2014-11-18 11:25:00,41.4,41.41,41.36,41.36,130500.0,35.2424,35.2509,35.2083,35.2083,130500.0
2014-11-18 11:30:00,41.36,41.38,41.36,41.37,45300.0,35.2083,35.2253,35.2083,35.2168,45300.0
2014-11-18 11:35:00,41.37,41.43,41.37,41.43,62500.0,35.2168,35.2679,35.2168,35.2679,62500.0
2014-11-18 11:40:00,41.43,41.43,41.39,41.4,84400.0,35.2679,35.2679,35.2338,35.2424,84400.0
2014-11-18 11:45:00,41.39,41.39,41.38,41.39,61100.0,35.2338,35.2338,35.2253,35.2338,61100.0
2014-11-18 11:50:00,41.39,41.4,41.38,41.39,32600.0,35.2338,35.2424,35.2253,35.2338,32600.0
2014-11-18 11:55:00,41.4,41.42,41.39,41.42,50000.0,35.2424,35.2594,35.2338,35.2594,50000.0
2014-11-18 12:00:00,41.42,41.42,41.38,41.38,79800.0,35.2594,35.2594,35.2253,35.2253,79800.0
2014-11-18 12:05:00,41.39,41.41,41.38,41.41,37600.0,35.2338,35.2509,35.2253,35.2509,37600.0
2014-11-18 12:10:00,41.4,41.42,41.4,41.4,57200.0,35.2424,35.2594,35.2424,35.2424,57200.0
2014-11-18 12:15:00,41.4,41.42,41.4,41.42,21900.0,35.2424,35.2594,35.2424,35.2594,21900.0
2014-11-18 12:20:00,41.41,41.42,41.39,41.4,50800.0,35.2509,35.2594,35.2338,35.2424,50800.0
2014-11-18 12:25:00,41.4,41.4,41.38,41.38,38200.0,35.2424,35.2424,35.2253,35.2253,38200.0
2014-11-18 12:30:00,41.39,41.4,41.38,41.4,43500.0,35.2338,35.2424,35.2253,35.2424,43500.0
2014-11-18 12:35:00,41.39,41.41,41.39,41.41,58500.0,35.2338,35.2509,35.2338,35.2509,58500.0
2014-11-18 12:40:00,41.41,41.43,41.4,41.42,109100.0,35.2509,35.2679,35.2424,35.2594,109100.0
2014-11-18 12:45:00,41.41,41.43,41.4,41.41,101300.0,35.2509,35.2679,35.2424,35.2509,101300.0
2014-11-18 12:50:00,41.41,41.42,41.4,41.41,45900.0,35.2509,35.2594,35.2424,35.2509,45900.0
2014-11-18 12:55:00,41.42,41.43,41.42,41.43,22200.0,35.2594,35.2679,35.2594,35.2679,22200.0
2014-11-18 13:00:00,41.43,41.46,41.42,41.45,86800.0,35.2679,35.2934,35.2594,35.2849,86800.0
2014-11-18 13:05:00,41.45,41.46,41.45,41.46,65200.0,35.2849,35.2934,35.2849,35.2934,65200.0
2014-11-18 13:10:00,41.45,41.48,41.44,41.45,93100.0,35.2849,35.3105,35.2764,35.2849,93100.0
2014-11-18 13:15:00,41.45,41.45,41.4,41.41,96000.0,35.2849,35.2849,35.2424,35.2509,96000.0
2014-11-18 13:20:00,41.41,41.43,41.4,41.41,99100.0,35.2509,35.2679,35.2424,35.2509,99100.0
2014-11-18 13:25:00,41.41,41.41,41.36,41.36,54200.0,35.2509,35.2509,35.2083,35.2083,54200.0
2014-11-18 13:30:00,41.36,41.37,41.33,41.33,29000.0,35.2083,35.2168,35.1828,35.1828,29000.0
2014-11-18 13:35:00,41.33,41.35,41.32,41.33,61900.0,35.1828,35.1998,35.1743,35.1828,61900.0
2014-11-18 13:40:00,41.33,41.34,41.31,41.31,43400.0,35.1828,35.1913,35.1657,35.1657,43400.0
2014-11-18 13:45:00,41.32,41.32,41.27,41.28,114100.0,35.1743,35.1743,35.1317,35.1402,114100.0
2014-11-18 13:50:00,41.28,41.28,41.25,41.25,94200.0,35.1402,35.1402,35.1147,35.1147,94200.0
2014-11-18 13:55:00,41.25,41.32,41.25,41.3,82300.0,35.1147,35.1743,35.1147,35.1572,82300.0
2014-11-18 14:00:00,41.3,41.35,41.3,41.34,71900.0,35.1572,35.1998,35.1572,35.1913,71900.0
2014-11-18 14:05:00,41.34,41.34,41.33,41.34,36700.0,35.1913,35.1913,35.1828,35.1913,36700.0
2014-11-18 14:10:00,41.34,41.38,41.33,41.37,77400.0,35.1913,35.2253,35.1828,35.2168,77400.0
2014-11-18 14:15:00,41.36,41.37,41.33,41.36,68700.0,35.2083,35.2168,35.1828,35.2083,68700.0
2014-11-18 14:20:00,41.36,41.36,41.34,41.34,45000.0,35.2083,35.2083,35.1913,35.1913,45000.0
2014-11-18 14:25:00,41.33,41.33,41.3,41.3,63500.0,35.1828,35.1828,35.1572,35.1572,63500.0
2014-11-18 14:30:00,41.3,41.33,41.3,41.33,33200.0,35.1572,35.1828,35.1572,35.1828,33200.0
2014-11-18 14:35:00,41.33,41.36,41.33,41.36,51700.0,35.1828,35.2083,35.1828,35.2083,51700.0
2014-11-18 14:40:00,41.35,41.36,41.3,41.31,76600.0,35.1998,35.2083,35.1572,35.1657,76600.0
2014-11-18 14:45:00,41.31,41.32,41.3,41.3,91600.0,35.1657,35.1743,35.1572,35.1572,91600.0
2014-11-18 14:50:00,41.3,41.31,41.3,41.3,43400.0,35.1572,35.1657,35.1572,35.1572,43400.0
2014-11-18 14:55:00,41.3,41.31,41.29,41.3,134000.0,35.1572,35.1657,35.1487,35.1572,134000.0
2014-11-18 15:00:00,41.3,41.34,41.29,41.34,73300.0,35.1572,35.1913,35.1487,35.1913,73300.0
2014-11-18 15:05:00,41.34,41.37,41.33,41.37,53900.0,35.1913,35.2168,35.1828,35.2168,53900.0
2014-11-18 15:10:00,41.36,41.37,41.33,41.34,103100.0,35.2083,35.2168,35.1828,35.1913,103100.0
2014-11-18 15:15:00,41.34,41.36,41.32,41.35,119000.0,35.1913,35.2083,35.1743,35.1998,119000.0
2014-11-18 15:20:00,41.35,41.36,41.33,41.33,122800.0,35.1998,35.2083,35.1828,35.1828,122800.0
2014-11-18 15:25:00,41.33,41.37,41.33,41.37,122000.0,35.1828,35.2168,35.1828,35.2168,122000.0
2014-11-18 15:30:00,41.37,41.37,41.32,41.34,121500.0,35.2168,35.2168,35.1743,35.1913,121500.0
2014-11-18 15:35:00,41.34,41.36,41.33,41.35,75000.0,35.1913,35.2083,35.1828,35.1998,75000.0
2014-11-18 15:40:00,41.36,41.36,41.32,41.33,128700.0,35.2083,35.2083,35.1743,35.1828,128700.0
2014-11-18 15:45:00,41.32,41.33,41.29,41.31,316400.0,35.1743,35.1828,35.1487,35.1657,316400.0
2014-11-18 15:50:00,41.32,41.32,41.27,41.28,288800.0,35.1743,35.1743,35.1317,35.1402,288800.0
2014-11-18 15:55:00,41.28,41.3,41.26,41.28,872600.0,35.1402,35.1572,35.1232,35.1402,872600.0
2014-11-19 09:30:00,41.15,41.27,41.09,41.11,261900.0,35.0295,35.1317,34.9785,34.9955,261900.0
2014-11-19 09:35:00,41.13,41.15,41.01,41.04,261200.0,35.0125,35.0295,34.9104,34.9359,261200.0
2014-11-19 09:40:00,41.05,41.08,41.01,41.05,124900.0,34.9444,34.97,34.9104,34.9444,124900.0
2014-11-19 09:45:00,41.05,41.05,40.87,40.87,239800.0,34.9444,34.9444,34.7912,34.7912,239800.0
2014-11-19 09:50:00,40.87,40.93,40.86,40.93,149300.0,34.7912,34.8423,34.7827,34.8423,149300.0
2014-11-19 09:55:00,40.93,40.99,40.9,40.91,86600.0,34.8423,34.8933,34.8167,34.8252,86600.0
2014-11-19 10:00:00,40.91,40.91,40.87,40.89,111700.0,34.8252,34.8252,34.7912,34.8082,111700.0
2014-11-19 10:05:00,40.88,40.89,40.83,40.86,81200.0,34.7997,34.8082,34.7571,34.7827,81200.0
2014-11-19 10:10:00,40.85,40.89,40.83,40.89,64100.0,34.7742,34.8082,34.7571,34.8082,64100.0
2014-11-19 10:15:00,40.89,41.0,40.88,40.99,132700.0,34.8082,34.9018,34.7997,34.8933,132700.0
2014-11-19 10:20:00,40.98,40.99,40.95,40.95,83400.0,34.8848,34.8933,34.8593,34.8593,83400.0
2014-11-19 10:25:00,40.96,40.96,40.91,40.91,60300.0,34.8678,34.8678,34.8252,34.8252,60300.0
2014-11-19 10:30:00,40.91,40.95,40.91,40.93,47800.0,34.8252,34.8593,34.8252,34.8423,47800.0
2014-11-19 10:35:00,40.92,40.93,40.86,40.86,63700.0,34.8337,34.8423,34.7827,34.7827,63700.0
2014-11-19 10:40:00,40.87,40.89,40.85,40.87,86500.0,34.7912,34.8082,34.7742,34.7912,86500.0
2014-11-19 10:45:00,40.86,40.88,40.84,40.84,64000.0,34.7827,34.7997,34.7656,34.7656,64000.0
2014-11-19 10:50:00,40.84,40.87,40.83,40.86,68300.0,34.7656,34.7912,34.7571,34.7827,68300.0
2014-11-19 10:55:00,40.86,40.86,40.84,40.84,46000.0,34.7827,34.7827,34.7656,34.7656,46000.0
2014-11-19 11:00:00,40.84,40.88,40.81,40.87,102100.0,34.7656,34.7997,34.7401,34.7912,102100.0
2014-11-19 11:05:00,40.87,40.91,40.85,40.9,86000.0,34.7912,34.8252,34.7742,34.8167,86000.0
2014-11-19 11:10:00,40.9,40.9,40.88,40.9,60200.0,34.8167,34.8167,34.7997,34.8167,60200.0
2014-11-19 11:15:00,40.9,40.9,40.87,40.87,49600.0,34.8167,34.8167,34.7912,34.7912,49600.0
2014-11-19 11:20:00,40.87,40.89,40.86,40.89,80000.0,34.7912,34.8082,34.7827,34.8082,80000.0
2014-11-19 11:25:00,40.88,40.89,40.84,40.86,65500.0,34.7997,34.8082,34.7656,34.7827,65500.0
2014-11-19 11:30:00,40.86,40.89,40.84,40.88,55700.0,34.7827,34.8082,34.7656,34.7997,55700.0
2014-11-19 11:35:00,40.88,40.9,40.87,40.88,39200.0,34.7997,34.8167,34.7912,34.7997,39200.0
2014-11-19 11:40:00,40.87,40.93,40.87,40.93,122800.0,34.7912,34.8423,34.7912,34.8423,122800.0
2014-11-19 11:45:00,40.93,40.94,40.92,40.92,45700.0,34.8423,34.8508,34.8337,34.8337,45700.0
2014-11-19 11:50:00,40.92,40.93,40.92,40.93,27200.0,34.8337,34.8423,34.8337,34.8423,27200.0
2014-11-19 11:55:00,40.92,40.93,40.91,40.91,35500.0,34.8337,34.8423,34.8252,34.8252,35500.0
2014-11-19 12:00:00,40.92,40.95,40.92,40.95,17900.0,34.8337,34.8593,34.8337,34.8593,17900.0
2014-11-19 12:05:00,40.95,40.95,40.93,40.94,35200.0,34.8593,34.8593,34.8423,34.8508,35200.0
2014-11-19 12:10:00,40.95,40.95,40.93,40.94,38100.0,34.8593,34.8593,34.8423,34.8508,38100.0
2014-11-19 12:15:00,40.94,40.95,40.93,40.93,47700.0,34.8508,34.8593,34.8423,34.8423,47700.0
2014-11-19 12:20:00,40.94,40.94,40.93,40.93,11600.0,34.8508,34.8508,34.8423,34.8423,11600.0
2014-11-19 12:25:00,40.93,40.94,40.93,40.93,13300.0,34.8423,34.8508,34.8423,34.8423,13300.0
2014-11-19 12:30:00,40.93,40.94,40.93,40.93,21500.0,34.8423,34.8508,34.8423,34.8423,21500.0
2014-11-19 12:35:00,40.94,40.94,40.91,40.91,37000.0,34.8508,34.8508,34.8252,34.8252,37000.0
2014-11-19 12:40:00,40.91,40.93,40.91,40.92,45100.0,34.8252,34.8423,34.8252,34.8337,45100.0
2014-11-19 12:45:00,40.91,40.92,40.91,40.91,11700.0,34.8252,34.8337,34.8252,34.8252,11700.0
2014-11-19 12:50:00,40.91,40.92,40.91,40.91,25800.0,34.8252,34.8337,34.8252,34.8252,25800.0
2014-11-19 12:55:00,40.91,40.96,40.91,40.96,77800.0,34.8252,34.8678,34.8252,34.8678,77800.0
2014-11-19 13:00:00,40.96,40.96,40.94,40.95,39300.0,34.8678,34.8678,34.8508,34.8593,39300.0
2014-11-19 13:05:00,40.94,40.96,40.94,40.96,31300.0,34.8508,34.8678,34.8508,34.8678,31300.0
2014-11-19 13:10:00,40.96,40.96,40.94,40.94,51900.0,34.8678,34.8678,34.8508,34.8508,51900.0
2014-11-19 13:15:00,40.95,40.95,40.94,40.94,16400.0,34.8593,34.8593,34.8508,34.8508,16400.0
2014-11-19 13:20:00,40.94,40.95,40.94,40.94,13500.0,34.8508,34.8593,34.8508,34.8508,13500.0
2014-11-19 13:25:00,40.94,40.98,40.94,40.94,60000.0,34.8508,34.8848,34.8508,34.8508,60000.0
2014-11-19 13:30:00,40.95,40.95,40.93,40.93,33700.0,34.8593,34.8593,34.8423,34.8423,33700.0
2014-11-19 13:35:00,40.94,40.94,40.93,40.93,12700.0,34.8508,34.8508,34.8423,34.8423,12700.0
2014-11-19 13:40:00,40.94,40.94,40.93,40.93,44400.0,34.8508,34.8508,34.8423,34.8423,44400.0
2014-11-19 13:45:00,40.94,40.94,40.92,40.92,48500.0,34.8508,34.8508,34.8337,34.8337,48500.0
2014-11-19 13:50:00,40.92,40.94,40.92,40.93,57900.0,34.8337,34.8508,34.8337,34.8423,57900.0
2014-11-19 13:55:00,40.93,40.94,40.91,40.91,83300.0,34.8423,34.8508,34.8252,34.8252,83300.0
2014-11-19 14:00:00,40.91,41.06,40.91,41.04,171600.0,34.8252,34.9529,34.8252,34.9359,171600.0
2014-11-19 14:05:00,41.04,41.07,41.03,41.05,157300.0,34.9359,34.9614,34.9274,34.9444,157300.0
2014-11-19 14:10:00,41.05,41.07,41.02,41.02,102700.0,34.9444,34.9614,34.9189,34.9189,102700.0
2014-11-19 14:15:00,41.02,41.05,41.02,41.05,81900.0,34.9189,34.9444,34.9189,34.9444,81900.0
2014-11-19 14:20:00,41.05,41.05,40.95,40.97,143900.0,34.9444,34.9444,34.8593,34.8763,143900.0
2014-11-19 14:25:00,40.98,41.0,40.97,40.97,62600.0,34.8848,34.9018,34.8763,34.8763,62600.0
2014-11-19 14:30:00,40.98,40.99,40.94,40.96,73400.0,34.8848,34.8933,34.8508,34.8678,73400.0
2014-11-19 14:35:00,40.96,41.0,40.92,40.99,80500.0,34.8678,34.9018,34.8337,34.8933,80500.0
2014-11-19 14:40:00,40.99,40.99,40.93,40.96,67900.0,34.8933,34.8933,34.8423,34.8678,67900.0
2014-11-19 14:45:00,40.95,40.96,40.92,40.93,83000.0,34.8593,34.8678,34.8337,34.8423,83000.0
2014-11-19 14:50:00,40.94,40.98,40.93,40.95,51200.0,34.8508,34.8848,34.8423,34.8593,51200.0
2014-11-19 14:55:00,40.96,40.99,40.95,40.96,48200.0,34.8678,34.8933,34.8593,34.8678,48200.0
2014-11-19 15:00:00,40.96,40.97,40.93,40.94,79100.0,34.8678,34.8763,34.8423,34.8508,79100.0
2014-11-19 15:05:00,40.93,40.94,40.9,40.9,114600.0,34.8423,34.8508,34.8167,34.8167,114600.0
2014-11-19 15:10:00,40.9,40.93,40.9,40.91,95900.0,34.8167,34.8423,34.8167,34.8252,95900.0
2014-11-19 15:15:00,40.91,40.97,40.9,40.95,143600.0,34.8252,34.8763,34.8167,34.8593,143600.0
2014-11-19 15:20:00,40.95,40.98,40.93,40.96,123800.0,34.8593,34.8848,34.8423,34.8678,123800.0
2014-11-19 15:25:00,40.96,40.97,40.92,40.92,71000.0,34.8678,34.8763,34.8337,34.8337,71000.0
2014-11-19 15:30:00,40.93,40.95,40.92,40.95,105000.0,34.8423,34.8593,34.8337,34.8593,105000.0
2014-11-19 15:35:00,40.95,40.95,40.92,40.94,123700.0,34.8593,34.8593,34.8337,34.8508,123700.0
2014-11-19 15:40:00,40.94,40.94,40.9,40.93,116200.0,34.8508,34.8508,34.8167,34.8423,116200.0
2014-11-19 15:45:00,40.93,40.95,40.92,40.93,174700.0,34.8423,34.8593,34.8337,34.8423,174700.0
2014-11-19 15:50:00,40.94,40.95,40.93,40.94,260300.0,34.8508,34.8593,34.8423,34.8508,260300.0
2014-11-19 15:55:00,40.95,40.95,40.89,40.92,757900.0,34.8593,34.8593,34.8082,34.8337,757900.0
2014-11-20 09:30:00,40.71,40.85,40.7,40.76,311700.0,34.655,34.7742,34.6465,34.6975,311700.0
2014-11-20 09:35:00,40.77,40.77,40.63,40.66,184300.0,34.7061,34.7061,34.5869,34.6124,184300.0
2014-11-20 09:40:00,40.66,40.72,40.63,40.63,184900.0,34.6124,34.6635,34.5869,34.5869,184900.0
2014-11-20 09:45:00,40.63,40.78,40.61,40.78,62200.0,34.5869,34.7146,34.5699,34.7146,62200.0
2014-11-20 09:50:00,40.77,40.9,40.77,40.89,131000.0,34.7061,34.8167,34.7061,34.8082,131000.0
2014-11-20 09:55:00,40.88,40.98,40.88,40.98,83600.0,34.7997,34.8848,34.7997,34.8848,83600.0
2014-11-20 10:00:00,40.98,41.0,40.92,40.92,162800.0,34.8848,34.9018,34.8337,34.8337,162800.0
2014-11-20 10:05:00,40.91,40.97,40.89,40.97,117800.0,34.8252,34.8763,34.8082,34.8763,117800.0
2014-11-20 10:10:00,40.97,40.99,40.96,40.98,59200.0,34.8763,34.8933,34.8678,34.8848,59200.0
2014-11-20 10:15:00,40.99,41.01,40.92,40.94,106800.0,34.8933,34.9104,34.8337,34.8508,106800.0
2014-11-20 10:20:00,40.93,41.0,40.93,40.98,49300.0,34.8423,34.9018,34.8423,34.8848,49300.0
2014-11-20 10:25:00,40.99,40.99,40.95,40.96,45300.0,34.8933,34.8933,34.8593,34.8678,45300.0
2014-11-20 10:30:00,40.95,40.96,40.9,40.9,60900.0,34.8593,34.8678,34.8167,34.8167,60900.0
2014-11-20 10:35:00,40.91,40.97,40.9,40.97,87000.0,34.8252,34.8763,34.8167,34.8763,87000.0
2014-11-20 10:40:00,40.97,41.01,40.96,41.0,94700.0,34.8763,34.9104,34.8678,34.9018,94700.0
2014-11-20 10:45:00,41.0,41.0,40.97,40.97,48600.0,34.9018,34.9018,34.8763,34.8763,48600.0
2014-11-20 10:50:00,40.98,40.98,40.93,40.93,119100.0,34.8848,34.8848,34.8423,34.8423,119100.0
2014-11-20 10:55:00,40.92,40.95,40.91,40.94,73000.0,34.8337,34.8593,34.8252,34.8508,73000.0
2014-11-20 11:00:00,40.95,40.99,40.94,40.97,56200.0,34.8593,34.8933,34.8508,34.8763,56200.0
2014-11-20 11:05:00,40.97,40.97,40.96,40.97,34300.0,34.8763,34.8763,34.8678,34.8763,34300.0
2014-11-20 11:10:00,40.96,40.99,40.96,40.99,31900.0,34.8678,34.8933,34.8678,34.8933,31900.0
2014-11-20 11:15:00,40.99,40.99,40.98,40.98,33600.0,34.8933,34.8933,34.8848,34.8848,33600.0
2014-11-20 11:20:00,40.98,40.99,40.94,40.94,66500.0,34.8848,34.8933,34.8508,34.8508,66500.0
2014-11-20 11:25:00,40.94,40.96,40.92,40.92,40600.0,34.8508,34.8678,34.8337,34.8337,40600.0
2014-11-20 11:30:00,40.92,40.94,40.91,40.91,70200.0,34.8337,34.8508,34.8252,34.8252,70200.0
2014-11-20 11:35:00,40.91,40.92,40.9,40.9,27700.0,34.8252,34.8337,34.8167,34.8167,27700.0
2014-11-20 11:40:00,40.9,40.91,40.9,40.9,55500.0,34.8167,34.8252,34.8167,34.8167,55500.0
2014-11-20 11:45:00,40.9,40.93,40.9,40.93,61600.0,34.8167,34.8423,34.8167,34.8423,61600.0
2014-11-20 11:50:00,40.93,40.93,40.89,40.91,63400.0,34.8423,34.8423,34.8082,34.8252,63400.0
2014-11-20 11:55:00,40.91,40.91,40.87,40.88,56600.0,34.8252,34.8252,34.7912,34.7997,56600.0
2014-11-20 12:00:00,40.87,40.9,40.87,40.9,38500.0,34.7912,34.8167,34.7912,34.8167,38500.0
2014-11-20 12:05:00,40.9,40.91,40.89,40.89,72200.0,34.8167,34.8252,34.8082,34.8082,72200.0
2014-11-20 12:10:00,40.9,40.9,40.89,40.89,26800.0,34.8167,34.8167,34.8082,34.8082,26800.0
2014-11-20 12:15:00,40.9,40.9,40.89,40.9,56100.0,34.8167,34.8167,34.8082,34.8167,56100.0
2014-11-20 12:20:00,40.9,40.9,40.89,40.9,51800.0,34.8167,34.8167,34.8082,34.8167,51800.0
2014-11-20 12:25:00,40.9,40.91,40.89,40.91,48800.0,34.8167,34.8252,34.8082,34.8252,48800.0
2014-11-20 12:30:00,40.91,40.97,40.9,40.96,104600.0,34.8252,34.8763,34.8167,34.8678,104600.0
2014-11-20 12:35:00,40.96,40.96,40.94,40.94,50500.0,34.8678,34.8678,34.8508,34.8508,50500.0
2014-11-20 12:40:00,40.94,40.95,40.9,40.91,56100.0,34.8508,34.8593,34.8167,34.8252,56100.0
2014-11-20 12:45:00,40.91,40.92,40.9,40.92,27500.0,34.8252,34.8337,34.8167,34.8337,27500.0
2014-11-20 12:50:00,40.92,40.92,40.89,40.89,55300.0,34.8337,34.8337,34.8082,34.8082,55300.0
2014-11-20 12:55:00,40.89,40.9,40.88,40.88,61400.0,34.8082,34.8167,34.7997,34.7997,61400.0
2014-11-20 13:00:00,40.88,40.9,40.88,40.88,49600.0,34.7997,34.8167,34.7997,34.7997,49600.0
2014-11-20 13:05:00,40.88,40.89,40.87,40.88,27500.0,34.7997,34.8082,34.7912,34.7997,27500.0
2014-11-20 13:10:00,40.88,40.89,40.87,40.89,113400.0,34.7997,34.8082,34.7912,34.8082,113400.0
2014-11-20 13:15:00,40.89,40.9,40.88,40.9,38000.0,34.8082,34.8167,34.7997,34.8167,38000.0
2014-11-20 13:20:00,40.9,40.93,40.9,40.93,46700.0,34.8167,34.8423,34.8167,34.8423,46700.0
2014-11-20 13:25:00,40.93,40.96,40.93,40.94,78300.0,34.8423,34.8678,34.8423,34.8508,78300.0
2014-11-20 13:30:00,40.94,40.95,40.93,40.94,24400.0,34.8508,34.8593,34.8423,34.8508,24400.0
2014-11-20 13:35:00,40.94,40.97,40.94,40.96,47100.0,34.8508,34.8763,34.8508,34.8678,47100.0
2014-11-20 13:40:00,40.96,40.97,40.95,40.96,27600.0,34.8678,34.8763,34.8593,34.8678,27600.0
2014-11-20 13:45:00,40.96,40.96,40.94,40.95,54900.0,34.8678,34.8678,34.8508,34.8593,54900.0
2014-11-20 13:50:00,40.94,40.96,40.94,40.96,27600.0,34.8508,34.8678,34.8508,34.8678,27600.0
2014-11-20 13:55:00,40.96,40.96,40.95,40.95,20300.0,34.8678,34.8678,34.8593,34.8593,20300.0
2014-11-20 14:00:00,40.95,40.96,40.95,40.95,46800.0,34.8593,34.8678,34.8593,34.8593,46800.0
2014-11-20 14:05:00,40.95,40.96,40.93,40.94,73700.0,34.8593,34.8678,34.8423,34.8508,73700.0
2014-11-20 14:10:00,40.94,40.97,40.93,40.97,66900.0,34.8508,34.8763,34.8423,34.8763,66900.0
2014-11-20 14:15:00,40.96,40.98,40.94,40.96,60700.0,34.8678,34.8848,34.8508,34.8678,60700.0
2014-11-20 14:20:00,40.96,40.97,40.95,40.97,56800.0,34.8678,34.8763,34.8593,34.8763,56800.0
2014-11-20 14:25:00,40.97,40.98,40.96,40.97,70500.0,34.8763,34.8848,34.8678,34.8763,70500.0
2014-11-20 14:30:00,40.98,40.98,40.97,40.97,74100.0,34.8848,34.8848,34.8763,34.8763,74100.0
2014-11-20 14:35:00,40.97,40.98,40.97,40.97,26400.0,34.8763,34.8848,34.8763,34.8763,26400.0
2014-11-20 14:40:00,40.97,40.98,40.97,40.98,31800.0,34.8763,34.8848,34.8763,34.8848,31800.0
2014-11-20 14:45:00,40.97,40.99,40.96,40.96,93900.0,34.8763,34.8933,34.8678,34.8678,93900.0
2014-11-20 14:50:00,40.96,40.98,40.96,40.97,56600.0,34.8678,34.8848,34.8678,34.8763,56600.0
2014-11-20 14:55:00,40.98,40.99,40.94,40.95,95300.0,34.8848,34.8933,34.8508,34.8593,95300.0
2014-11-20 15:00:00,40.94,40.94,40.92,40.93,54800.0,34.8508,34.8508,34.8337,34.8423,54800.0
2014-11-20 15:05:00,40.94,40.96,40.91,40.95,82400.0,34.8508,34.8678,34.8252,34.8593,82400.0
2014-11-20 15:10:00,40.96,40.96,40.95,40.96,39100.0,34.8678,34.8678,34.8593,34.8678,39100.0
2014-11-20 15:15:00,40.95,40.96,40.92,40.94,121700.0,34.8593,34.8678,34.8337,34.8508,121700.0
2014-11-20 15:20:00,40.94,40.95,40.93,40.94,97600.0,34.8508,34.8593,34.8423,34.8508,97600.0
2014-11-20 15:25:00,40.94,40.98,40.93,40.95,122200.0,34.8508,34.8848,34.8423,34.8593,122200.0
2014-11-20 15:30:00,40.96,40.97,40.95,40.96,109800.0,34.8678,34.8763,34.8593,34.8678,109800.0
2014-11-20 15:35:00,40.96,40.97,40.95,40.97,136200.0,34.8678,34.8763,34.8593,34.8763,136200.0
2014-11-20 15:40:00,40.97,40.97,40.96,40.96,70500.0,34.8763,34.8763,34.8678,34.8678,70500.0
2014-11-20 15:45:00,40.97,40.98,40.93,40.94,227000.0,34.8763,34.8848,34.8423,34.8508,227000.0
2014-11-20 15:50:00,40.95,40.96,40.94,40.94,180500.0,34.8593,34.8678,34.8508,34.8508,180500.0
2014-11-20 15:55:00,40.95,40.96,40.9,40.93,557100.0,34.8593,34.8678,34.8167,34.8423,557100.0
2014-11-21 09:30:00,41.32,41.44,41.18,41.43,1297300.0,35.1743,35.2764,35.0551,35.2679,1297300.0
2014-11-21 09:35:00,41.43,41.45,41.38,41.45,170300.0,35.2679,35.2849,35.2253,35.2849,170300.0
2014-11-21 09:40:00,41.45,41.48,41.4,41.4,208000.0,35.2849,35.3105,35.2424,35.2424,208000.0
2014-11-21 09:45:00,41.41,41.46,41.39,41.39,204300.0,35.2509,35.2934,35.2338,35.2338,204300.0
2014-11-21 09:50:00,41.4,41.42,41.35,41.41,171200.0,35.2424,35.2594,35.1998,35.2509,171200.0
2014-11-21 09:55:00,41.42,41.42,41.39,41.39,100900.0,35.2594,35.2594,35.2338,35.2338,100900.0
2014-11-21 10:00:00,41.4,41.43,41.39,41.41,119900.0,35.2424,35.2679,35.2338,35.2509,119900.0
2014-11-21 10:05:00,41.42,41.44,41.41,41.41,110300.0,35.2594,35.2764,35.2509,35.2509,110300.0
2014-11-21 10:10:00,41.42,41.42,41.41,41.41,135400.0,35.2594,35.2594,35.2509,35.2509,135400.0
2014-11-21 10:15:00,41.41,41.44,41.41,41.44,229800.0,35.2509,35.2764,35.2509,35.2764,229800.0
2014-11-21 10:20:00,41.44,41.48,41.43,41.48,128900.0,35.2764,35.3105,35.2679,35.3105,128900.0
2014-11-21 10:25:00,41.48,41.48,41.46,41.47,120300.0,35.3105,35.3105,35.2934,35.3019,120300.0
2014-11-21 10:30:00,41.48,41.5,41.48,41.49,121700.0,35.3105,35.3275,35.3105,35.319,121700.0
2014-11-21 10:35:00,41.48,41.49,41.47,41.48,133800.0,35.3105,35.319,35.3019,35.3105,133800.0
2014-11-21 10:40:00,41.48,41.49,41.44,41.45,117700.0,35.3105,35.319,35.2764,35.2849,117700.0
2014-11-21 10:45:00,41.46,41.46,41.43,41.43,79000.0,35.2934,35.2934,35.2679,35.2679,79000.0
2014-11-21 10:50:00,41.44,41.45,41.42,41.43,154700.0,35.2764,35.2849,35.2594,35.2679,154700.0
2014-11-21 10:55:00,41.43,41.44,41.4,41.44,113900.0,35.2679,35.2764,35.2424,35.2764,113900.0
2014-11-21 11:00:00,41.43,41.44,41.42,41.42,46600.0,35.2679,35.2764,35.2594,35.2594,46600.0
2014-11-21 11:05:00,41.42,41.42,41.35,41.39,173100.0,35.2594,35.2594,35.1998,35.2338,173100.0
2014-11-21 11:10:00,41.4,41.44,41.39,41.43,78400.0,35.2424,35.2764,35.2338,35.2679,78400.0
2014-11-21 11:15:00,41.43,41.5,41.42,41.5,271000.0,35.2679,35.3275,35.2594,35.3275,271000.0
2014-11-21 11:20:00,41.49,41.5,41.48,41.5,115600.0,35.319,35.3275,35.3105,35.3275,115600.0
2014-11-21 11:25:00,41.49,41.5,41.48,41.48,109800.0,35.319,35.3275,35.3105,35.3105,109800.0
2014-11-21 11:30:00,41.48,41.49,41.48,41.49,60000.0,35.3105,35.319,35.3105,35.319,60000.0
2014-11-21 11:35:00,41.48,41.49,41.46,41.46,83900.0,35.3105,35.319,35.2934,35.2934,83900.0
2014-11-21 11:40:00,41.46,41.48,41.46,41.47,77200.0,35.2934,35.3105,35.2934,35.3019,77200.0
2014-11-21 11:45:00,41.46,41.47,41.44,41.45,98900.0,35.2934,35.3019,35.2764,35.2849,98900.0
2014-11-21 11:50:00,41.44,41.46,41.42,41.43,69100.0,35.2764,35.2934,35.2594,35.2679,69100.0
2014-11-21 11:55:00,41.43,41.46,41.42,41.46,42400.0,35.2679,35.2934,35.2594,35.2934,42400.0
2014-11-21 12:00:00,41.46,41.48,41.45,41.46,80000.0,35.2934,35.3105,35.2849,35.2934,80000.0
2014-11-21 12:05:00,41.46,41.47,41.45,41.46,61800.0,35.2934,35.3019,35.2849,35.2934,61800.0
2014-11-21 12:10:00,41.46,41.46,41.45,41.45,77500.0,35.2934,35.2934,35.2849,35.2849,77500.0
2014-11-21 12:15:00,41.45,41.46,41.39,41.39,96100.0,35.2849,35.2934,35.2338,35.2338,96100.0
2014-11-21 12:20:00,41.39,41.39,41.36,41.39,66200.0,35.2338,35.2338,35.2083,35.2338,66200.0
2014-11-21 12:25:00,41.4,41.41,41.35,41.37,59400.0,35.2424,35.2509,35.1998,35.2168,59400.0
2014-11-21 12:30:00,41.36,41.4,41.36,41.37,41900.0,35.2083,35.2424,35.2083,35.2168,41900.0
2014-11-21 12:35:00,41.38,41.42,41.37,41.39,49800.0,35.2253,35.2594,35.2168,35.2338,49800.0
2014-11-21 12:40:00,41.4,41.42,41.37,41.37,38300.0,35.2424,35.2594,35.2168,35.2168,38300.0
2014-11-21 12:45:00,41.38,41.38,41.36,41.37,22300.0,35.2253,35.2253,35.2083,35.2168,22300.0
2014-11-21 12:50:00,41.36,41.37,41.33,41.33,37300.0,35.2083,35.2168,35.1828,35.1828,37300.0
2014-11-21 12:55:00,41.33,41.34,41.32,41.33,37400.0,35.1828,35.1913,35.1743,35.1828,37400.0
2014-11-21 13:00:00,41.33,41.37,41.32,41.37,75600.0,35.1828,35.2168,35.1743,35.2168,75600.0
2014-11-21 13:05:00,41.37,41.38,41.36,41.38,82200.0,35.2168,35.2253,35.2083,35.2253,82200.0
2014-11-21 13:10:00,41.38,41.38,41.36,41.37,54700.0,35.2253,35.2253,35.2083,35.2168,54700.0
2014-11-21 13:15:00,41.37,41.37,41.36,41.36,27200.0,35.2168,35.2168,35.2083,35.2083,27200.0
2014-11-21 13:20:00,41.37,41.38,41.36,41.37,105200.0,35.2168,35.2253,35.2083,35.2168,105200.0
2014-11-21 13:25:00,41.36,41.37,41.3,41.32,110100.0,35.2083,35.2168,35.1572,35.1743,110100.0
2014-11-21 13:30:00,41.31,41.34,41.28,41.32,147900.0,35.1657,35.1913,35.1402,35.1743,147900.0
2014-11-21 13:35:00,41.31,41.32,41.25,41.25,89000.0,35.1657,35.1743,35.1147,35.1147,89000.0
2014-11-21 13:40:00,41.25,41.27,41.25,41.26,34000.0,35.1147,35.1317,35.1147,35.1232,34000.0
2014-11-21 13:45:00,41.26,41.33,41.26,41.32,89800.0,35.1232,35.1828,35.1232,35.1743,89800.0
2014-11-21 13:50:00,41.33,41.35,41.3,41.35,90400.0,35.1828,35.1998,35.1572,35.1998,90400.0
2014-11-21 13:55:00,41.34,41.35,41.29,41.29,66400.0,35.1913,35.1998,35.1487,35.1487,66400.0
2014-11-21 14:00:00,41.3,41.32,41.29,41.31,54800.0,35.1572,35.1743,35.1487,35.1657,54800.0
2014-11-21 14:05:00,41.31,41.33,41.3,41.33,47200.0,35.1657,35.1828,35.1572,35.1828,47200.0
2014-11-21 14:10:00,41.33,41.34,41.3,41.3,105100.0,35.1828,35.1913,35.1572,35.1572,105100.0
2014-11-21 14:15:00,41.3,41.31,41.29,41.29,23200.0,35.1572,35.1657,35.1487,35.1487,23200.0
2014-11-21 14:20:00,41.29,41.3,41.23,41.24,80400.0,35.1487,35.1572,35.0976,35.1062,80400.0
2014-11-21 14:25:00,41.25,41.25,41.22,41.23,64100.0,35.1147,35.1147,35.0891,35.0976,64100.0
2014-11-21 14:30:00,41.23,41.24,41.19,41.22,87100.0,35.0976,35.1062,35.0636,35.0891,87100.0
2014-11-21 14:35:00,41.23,41.24,41.17,41.19,67500.0,35.0976,35.1062,35.0466,35.0636,67500.0
2014-11-21 14:40:00,41.19,41.26,41.19,41.24,56900.0,35.0636,35.1232,35.0636,35.1062,56900.0
2014-11-21 14:45:00,41.25,41.25,41.22,41.24,64200.0,35.1147,35.1147,35.0891,35.1062,64200.0
2014-11-21 14:50:00,41.24,41.3,41.23,41.27,110600.0,35.1062,35.1572,35.0976,35.1317,110600.0
2014-11-21 14:55:00,41.27,41.28,41.25,41.27,54800.0,35.1317,35.1402,35.1147,35.1317,54800.0
2014-11-21 15:00:00,41.27,41.32,41.27,41.32,79900.0,35.1317,35.1743,35.1317,35.1743,79900.0
2014-11-21 15:05:00,41.32,41.32,41.3,41.32,78500.0,35.1743,35.1743,35.1572,35.1743,78500.0
2014-11-21 15:10:00,41.32,41.36,41.31,41.34,115900.0,35.1743,35.2083,35.1657,35.1913,115900.0
2014-11-21 15:15:00,41.34,41.35,41.32,41.34,83500.0,35.1913,35.1998,35.1743,35.1913,83500.0
2014-11-21 15:20:00,41.34,41.36,41.33,41.35,154000.0,35.1913,35.2083,35.1828,35.1998,154000.0
2014-11-21 15:25:00,41.34,41.39,41.34,41.38,140900.0,35.1913,35.2338,35.1913,35.2253,140900.0
2014-11-21 15:30:00,41.38,41.4,41.37,41.39,138100.0,35.2253,35.2424,35.2168,35.2338,138100.0
2014-11-21 15:35:00,41.4,41.4,41.37,41.39,140300.0,35.2424,35.2424,35.2168,35.2338,140300.0
2014-11-21 15:40:00,41.39,41.4,41.37,41.4,144400.0,35.2338,35.2424,35.2168,35.2424,144400.0
2014-11-21 15:45:00,41.4,41.4,41.39,41.39,259600.0,35.2424,35.2424,35.2338,35.2338,259600.0
2014-11-21 15:50:00,41.4,41.4,41.36,41.38,266200.0,35.2424,35.2424,35.2083,35.2253,266200.0
2014-11-21 15:55:00,41.37,41.43,41.37,41.42,956000.0,35.2168,35.2679,35.2168,35.2594,956000.0
2014-11-24 09:30:00,41.49,41.5,41.41,41.48,315100.0,35.319,35.3275,35.2509,35.3105,315100.0
2014-11-24 09:35:00,41.48,41.54,41.43,41.54,200800.0,35.3105,35.3615,35.2679,35.3615,200800.0
2014-11-24 09:40:00,41.54,41.55,41.45,41.48,156400.0,35.3615,35.37,35.2849,35.3105,156400.0
2014-11-24 09:45:00,41.46,41.49,41.37,41.43,123300.0,35.2934,35.319,35.2168,35.2679,123300.0
2014-11-24 09:50:00,41.43,41.47,41.36,41.46,166800.0,35.2679,35.3019,35.2083,35.2934,166800.0
2014-11-24 09:55:00,41.47,41.51,41.45,41.45,102500.0,35.3019,35.336,35.2849,35.2849,102500.0
2014-11-24 10:00:00,41.45,41.51,41.44,41.51,60300.0,35.2849,35.336,35.2764,35.336,60300.0
2014-11-24 10:05:00,41.5,41.53,41.44,41.51,99200.0,35.3275,35.353,35.2764,35.336,99200.0
2014-11-24 10:10:00,41.5,41.53,41.49,41.53,102000.0,35.3275,35.353,35.319,35.353,102000.0
2014-11-24 10:15:00,41.52,41.55,41.51,41.54,86900.0,35.3445,35.37,35.336,35.3615,86900.0
2014-11-24 10:20:00,41.54,41.57,41.54,41.55,103800.0,35.3615,35.3871,35.3615,35.37,103800.0
2014-11-24 10:25:00,41.55,41.58,41.54,41.58,62800.0,35.37,35.3956,35.3615,35.3956,62800.0
2014-11-24 10:30:00,41.58,41.6,41.57,41.59,78700.0,35.3956,35.4126,35.3871,35.4041,78700.0
2014-11-24 10:35:00,41.59,41.6,41.56,41.56,81800.0,35.4041,35.4126,35.3786,35.3786,81800.0
2014-11-24 10:40:00,41.56,41.59,41.56,41.58,58600.0,35.3786,35.4041,35.3786,35.3956,58600.0
2014-11-24 10:45:00,41.59,41.59,41.55,41.55,83800.0,35.4041,35.4041,35.37,35.37,83800.0
2014-11-24 10:50:00,41.55,41.59,41.55,41.57,89600.0,35.37,35.4041,35.37,35.3871,89600.0
2014-11-24 10:55:00,41.57,41.6,41.56,41.59,87900.0,35.3871,35.4126,35.3786,35.4041,87900.0
2014-11-24 11:00:00,41.6,41.64,41.59,41.63,184700.0,35.4126,35.4467,35.4041,35.4381,184700.0
2014-11-24 11:05:00,41.63,41.64,41.58,41.6,64400.0,35.4381,35.4467,35.3956,35.4126,64400.0
2014-11-24 11:10:00,41.6,41.62,41.59,41.62,36200.0,35.4126,35.4296,35.4041,35.4296,36200.0
2014-11-24 11:15:00,41.61,41.62,41.6,41.6,101700.0,35.4211,35.4296,35.4126,35.4126,101700.0
2014-11-24 11:20:00,41.6,41.61,41.57,41.57,198900.0,35.4126,35.4211,35.3871,35.3871,198900.0
2014-11-24 11:25:00,41.58,41.58,41.57,41.58,35200.0,35.3956,35.3956,35.3871,35.3956,35200.0
2014-11-24 11:30:00,41.58,41.59,41.56,41.56,76800.0,35.3956,35.4041,35.3786,35.3786,76800.0
2014-11-24 11:35:00,41.57,41.58,41.55,41.57,78100.0,35.3871,35.3956,35.37,35.3871,78100.0
2014-11-24 11:40:00,41.57,41.58,41.55,41.55,70800.0,35.3871,35.3956,35.37,35.37,70800.0
2014-11-24 11:45:00,41.56,41.56,41.51,41.52,118400.0,35.3786,35.3786,35.336,35.3445,118400.0
2014-11-24 11:50:00,41.51,41.52,41.44,41.44,112400.0,35.336,35.3445,35.2764,35.2764,112400.0
2014-11-24 11:55:00,41.44,41.49,41.44,41.48,131800.0,35.2764,35.319,35.2764,35.3105,131800.0
2014-11-24 12:00:00,41.48,41.51,41.45,41.5,85900.0,35.3105,35.336,35.2849,35.3275,85900.0
2014-11-24 12:05:00,41.51,41.51,41.49,41.49,44100.0,35.336,35.336,35.319,35.319,44100.0
2014-11-24 12:10:00,41.49,41.5,41.49,41.5,27600.0,35.319,35.3275,35.319,35.3275,27600.0
2014-11-24 12:15:00,41.5,41.5,41.44,41.44,102700.0,35.3275,35.3275,35.2764,35.2764,102700.0
2014-11-24 12:20:00,41.44,41.46,41.44,41.45,89000.0,35.2764,35.2934,35.2764,35.2849,89000.0
2014-11-24 12:25:00,41.45,41.46,41.44,41.44,73500.0,35.2849,35.2934,35.2764,35.2764,73500.0
2014-11-24 12:30:00,41.44,41.45,41.44,41.44,39400.0,35.2764,35.2849,35.2764,35.2764,39400.0
2014-11-24 12:35:00,41.44,41.45,41.42,41.44,67400.0,35.2764,35.2849,35.2594,35.2764,67400.0
2014-11-24 12:40:00,41.43,41.44,41.42,41.42,34600.0,35.2679,35.2764,35.2594,35.2594,34600.0
2014-11-24 12:45:00,41.42,41.45,41.42,41.45,49200.0,35.2594,35.2849,35.2594,35.2849,49200.0
2014-11-24 12:50:00,41.44,41.46,41.42,41.43,72700.0,35.2764,35.2934,35.2594,35.2679,72700.0
2014-11-24 12:55:00,41.42,41.43,41.4,41.42,81500.0,35.2594,35.2679,35.2424,35.2594,81500.0
2014-11-24 13:00:00,41.41,41.42,41.4,41.41,36000.0,35.2509,35.2594,35.2424,35.2509,36000.0
2014-11-24 13:05:00,41.4,41.42,41.4,41.41,30000.0,35.2424,35.2594,35.2424,35.2509,30000.0
2014-11-24 13:10:00,41.42,41.42,41.4,41.41,49400.0,35.2594,35.2594,35.2424,35.2509,49400.0
2014-11-24 13:15:00,41.4,41.44,41.4,41.43,47800.0,35.2424,35.2764,35.2424,35.2679,47800.0
2014-11-24 13:20:00,41.44,41.44,41.43,41.44,27900.0,35.2764,35.2764,35.2679,35.2764,27900.0
2014-11-24 13:25:00,41.44,41.44,41.43,41.44,29200.0,35.2764,35.2764,35.2679,35.2764,29200.0
2014-11-24 13:30:00,41.43,41.44,41.43,41.44,25900.0,35.2679,35.2764,35.2679,35.2764,25900.0
2014-11-24 13:35:00,41.43,41.44,41.42,41.42,116600.0,35.2679,35.2764,35.2594,35.2594,116600.0
2014-11-24 13:40:00,41.42,41.43,41.41,41.42,36100.0,35.2594,35.2679,35.2509,35.2594,36100.0
2014-11-24 13:45:00,41.42,41.45,41.41,41.45,75300.0,35.2594,35.2849,35.2509,35.2849,75300.0
2014-11-24 13:50:00,41.45,41.49,41.44,41.46,86300.0,35.2849,35.319,35.2764,35.2934,86300.0
2014-11-24 13:55:00,41.45,41.48,41.45,41.48,45500.0,35.2849,35.3105,35.2849,35.3105,45500.0
2014-11-24 14:00:00,41.48,41.49,41.47,41.48,56800.0,35.3105,35.319,35.3019,35.3105,56800.0
2014-11-24 14:05:00,41.49,41.5,41.48,41.49,44300.0,35.319,35.3275,35.3105,35.319,44300.0
2014-11-24 14:10:00,41.49,41.5,41.46,41.46,96600.0,35.319,35.3275,35.2934,35.2934,96600.0
2014-11-24 14:15:00,41.46,41.47,41.46,41.46,106300.0,35.2934,35.3019,35.2934,35.2934,106300.0
2014-11-24 14:20:00,41.47,41.47,41.45,41.47,70900.0,35.3019,35.3019,35.2849,35.3019,70900.0
2014-11-24 14:25:00,41.47,41.5,41.46,41.49,66800.0,35.3019,35.3275,35.2934,35.319,66800.0
2014-11-24 14:30:00,41.49,41.5,41.48,41.5,34500.0,35.319,35.3275,35.3105,35.3275,34500.0
2014-11-24 14:35:00,41.5,41.5,41.47,41.5,109700.0,35.3275,35.3275,35.3019,35.3275,109700.0
2014-11-24 14:40:00,41.5,41.5,41.49,41.5,42000.0,35.3275,35.3275,35.319,35.3275,42000.0
2014-11-24 14:45:00,41.5,41.5,41.49,41.49,77200.0,35.3275,35.3275,35.319,35.319,77200.0
2014-11-24 14:50:00,41.5,41.5,41.47,41.49,83000.0,35.3275,35.3275,35.3019,35.319,83000.0
2014-11-24 14:55:00,41.49,41.49,41.45,41.48,117900.0,35.319,35.319,35.2849,35.3105,117900.0
2014-11-24 15:00:00,41.48,41.51,41.48,41.49,153500.0,35.3105,35.336,35.3105,35.319,153500.0
2014-11-24 15:05:00,41.48,41.5,41.48,41.48,123900.0,35.3105,35.3275,35.3105,35.3105,123900.0
2014-11-24 15:10:00,41.48,41.49,41.48,41.48,51800.0,35.3105,35.319,35.3105,35.3105,51800.0
2014-11-24 15:15:00,41.49,41.49,41.45,41.46,126100.0,35.319,35.319,35.2849,35.2934,126100.0
2014-11-24 15:20:00,41.45,41.49,41.45,41.48,193900.0,35.2849,35.319,35.2849,35.3105,193900.0
2014-11-24 15:25:00,41.48,41.48,41.43,41.43,178400.0,35.3105,35.3105,35.2679,35.2679,178400.0
2014-11-24 15:30:00,41.43,41.48,41.43,41.46,95000.0,35.2679,35.3105,35.2679,35.2934,95000.0
2014-11-24 15:35:00,41.47,41.47,41.44,41.44,171000.0,35.3019,35.3019,35.2764,35.2764,171000.0
2014-11-24 15:40:00,41.45,41.45,41.41,41.42,157300.0,35.2849,35.2849,35.2509,35.2594,157300.0
2014-11-24 15:45:00,41.42,41.45,41.41,41.43,199200.0,35.2594,35.2849,35.2509,35.2679,199200.0
2014-11-24 15:50:00,41.43,41.45,41.42,41.45,217600.0,35.2679,35.2849,35.2594,35.2849,217600.0
2014-11-24 15:55:00,41.44,41.45,41.42,41.43,390700.0,35.2764,35.2849,35.2594,35.2679,390700.0
2014-11-25 09:30:00,41.51,41.64,41.42,41.5,286200.0,35.336,35.4467,35.2594,35.3275,286200.0
2014-11-25 09:35:00,41.51,41.6,41.48,41.55,162400.0,35.336,35.4126,35.3105,35.37,162400.0
2014-11-25 09:40:00,41.55,41.55,41.44,41.54,119400.0,35.37,35.37,35.2764,35.3615,119400.0
2014-11-25 09:45:00,41.53,41.54,41.49,41.51,59700.0,35.353,35.3615,35.319,35.336,59700.0
2014-11-25 09:50:00,41.51,41.52,41.46,41.46,84100.0,35.336,35.3445,35.2934,35.2934,84100.0
2014-11-25 09:55:00,41.47,41.48,41.45,41.47,93700.0,35.3019,35.3105,35.2849,35.3019,93700.0
2014-11-25 10:00:00,41.47,41.47,41.41,41.42,112100.0,35.3019,35.3019,35.2509,35.2594,112100.0
2014-11-25 10:05:00,41.42,41.44,41.38,41.44,82900.0,35.2594,35.2764,35.2253,35.2764,82900.0
2014-11-25 10:10:00,41.43,41.49,41.43,41.47,92100.0,35.2679,35.319,35.2679,35.3019,92100.0
2014-11-25 10:15:00,41.47,41.48,41.41,41.42,70700.0,35.3019,35.3105,35.2509,35.2594,70700.0
2014-11-25 10:20:00,41.43,41.47,41.42,41.42,68900.0,35.2679,35.3019,35.2594,35.2594,68900.0
2014-11-25 10:25:00,41.42,41.51,41.42,41.5,54700.0,35.2594,35.336,35.2594,35.3275,54700.0
2014-11-25 10:30:00,41.5,41.5,41.47,41.5,40600.0,35.3275,35.3275,35.3019,35.3275,40600.0
2014-11-25 10:35:00,41.5,41.5,41.49,41.49,60000.0,35.3275,35.3275,35.319,35.319,60000.0
2014-11-25 10:40:00,41.5,41.5,41.49,41.5,63600.0,35.3275,35.3275,35.319,35.3275,63600.0
2014-11-25 10:45:00,41.5,41.5,41.48,41.49,99300.0,35.3275,35.3275,35.3105,35.319,99300.0
2014-11-25 10:50:00,41.49,41.52,41.48,41.49,90700.0,35.319,35.3445,35.3105,35.319,90700.0
2014-11-25 10:55:00,41.5,41.52,41.49,41.51,36100.0,35.3275,35.3445,35.319,35.336,36100.0
2014-11-25 11:00:00,41.52,41.55,41.5,41.54,97200.0,35.3445,35.37,35.3275,35.3615,97200.0
2014-11-25 11:05:00,41.55,41.56,41.52,41.52,97300.0,35.37,35.3786,35.3445,35.3445,97300.0
2014-11-25 11:10:00,41.53,41.54,41.52,41.54,95000.0,35.353,35.3615,35.3445,35.3615,95000.0
2014-11-25 11:15:00,41.53,41.54,41.48,41.52,102200.0,35.353,35.3615,35.3105,35.3445,102200.0
2014-11-25 11:20:00,41.53,41.53,41.49,41.49,42900.0,35.353,35.353,35.319,35.319,42900.0
2014-11-25 11:25:00,41.5,41.54,41.49,41.52,60700.0,35.3275,35.3615,35.319,35.3445,60700.0
2014-11-25 11:30:00,41.52,41.58,41.51,41.51,105200.0,35.3445,35.3956,35.336,35.336,105200.0
2014-11-25 11:35:00,41.52,41.52,41.46,41.48,209900.0,35.3445,35.3445,35.2934,35.3105,209900.0
2014-11-25 11:40:00,41.49,41.5,41.48,41.5,46100.0,35.319,35.3275,35.3105,35.3275,46100.0
2014-11-25 11:45:00,41.5,41.5,41.48,41.49,73800.0,35.3275,35.3275,35.3105,35.319,73800.0
2014-11-25 11:50:00,41.48,41.49,41.44,41.44,55000.0,35.3105,35.319,35.2764,35.2764,55000.0
2014-11-25 11:55:00,41.45,41.46,41.44,41.44,40100.0,35.2849,35.2934,35.2764,35.2764,40100.0
2014-11-25 12:00:00,41.45,41.47,41.45,41.46,39300.0,35.2849,35.3019,35.2849,35.2934,39300.0
2014-11-25 12:05:00,41.47,41.47,41.44,41.45,70500.0,35.3019,35.3019,35.2764,35.2849,70500.0
2014-11-25 12:10:00,41.45,41.47,41.44,41.45,54100.0,35.2849,35.3019,35.2764,35.2849,54100.0
2014-11-25 12:15:00,41.46,41.46,41.42,41.42,60000.0,35.2934,35.2934,35.2594,35.2594,60000.0
2014-11-25 12:20:00,41.42,41.45,41.42,41.43,47400.0,35.2594,35.2849,35.2594,35.2679,47400.0
2014-11-25 12:25:00,41.44,41.45,41.43,41.44,30200.0,35.2764,35.2849,35.2679,35.2764,30200.0
2014-11-25 12:30:00,41.45,41.45,41.43,41.44,118500.0,35.2849,35.2849,35.2679,35.2764,118500.0
2014-11-25 12:35:00,41.44,41.44,41.43,41.43,24600.0,35.2764,35.2764,35.2679,35.2679,24600.0
2014-11-25 12:40:00,41.44,41.46,41.43,41.45,85700.0,35.2764,35.2934,35.2679,35.2849,85700.0
2014-11-25 12:45:00,41.46,41.46,41.45,41.46,49500.0,35.2934,35.2934,35.2849,35.2934,49500.0
2014-11-25 12:50:00,41.45,41.46,41.44,41.44,67400.0,35.2849,35.2934,35.2764,35.2764,67400.0
2014-11-25 12:55:00,41.45,41.45,41.43,41.43,135000.0,35.2849,35.2849,35.2679,35.2679,135000.0
2014-11-25 13:00:00,41.44,41.45,41.43,41.44,57000.0,35.2764,35.2849,35.2679,35.2764,57000.0
2014-11-25 13:05:00,41.45,41.45,41.44,41.44,93800.0,35.2849,35.2849,35.2764,35.2764,93800.0
2014-11-25 13:10:00,41.44,41.45,41.42,41.42,45500.0,35.2764,35.2849,35.2594,35.2594,45500.0
2014-11-25 13:15:00,41.42,41.43,41.41,41.41,40400.0,35.2594,35.2679,35.2509,35.2509,40400.0
2014-11-25 13:20:00,41.41,41.43,41.41,41.43,47000.0,35.2509,35.2679,35.2509,35.2679,47000.0
2014-11-25 13:25:00,41.43,41.44,41.42,41.43,32300.0,35.2679,35.2764,35.2594,35.2679,32300.0
2014-11-25 13:30:00,41.44,41.44,41.42,41.43,93500.0,35.2764,35.2764,35.2594,35.2679,93500.0
2014-11-25 13:35:00,41.43,41.43,41.42,41.43,29100.0,35.2679,35.2679,35.2594,35.2679,29100.0
2014-11-25 13:40:00,41.43,41.43,41.42,41.43,33500.0,35.2679,35.2679,35.2594,35.2679,33500.0
2014-11-25 13:45:00,41.43,41.43,41.42,41.43,57100.0,35.2679,35.2679,35.2594,35.2679,57100.0
2014-11-25 13:50:00,41.43,41.43,41.42,41.43,64300.0,35.2679,35.2679,35.2594,35.2679,64300.0
2014-11-25 13:55:00,41.43,41.45,41.42,41.45,74100.0,35.2679,35.2849,35.2594,35.2849,74100.0
2014-11-25 14:00:00,41.45,41.45,41.44,41.45,96400.0,35.2849,35.2849,35.2764,35.2849,96400.0
2014-11-25 14:05:00,41.45,41.45,41.41,41.42,108400.0,35.2849,35.2849,35.2509,35.2594,108400.0
2014-11-25 14:10:00,41.42,41.44,41.41,41.42,87200.0,35.2594,35.2764,35.2509,35.2594,87200.0
2014-11-25 14:15:00,41.43,41.43,41.4,41.4,323200.0,35.2679,35.2679,35.2424,35.2424,323200.0
2014-11-25 14:20:00,41.41,41.41,41.39,41.4,124100.0,35.2509,35.2509,35.2338,35.2424,124100.0
2014-11-25 14:25:00,41.39,41.4,41.37,41.37,136900.0,35.2338,35.2424,35.2168,35.2168,136900.0
2014-11-25 14:30:00,41.38,41.39,41.37,41.38,275700.0,35.2253,35.2338,35.2168,35.2253,275700.0
2014-11-25 14:35:00,41.38,41.39,41.37,41.38,167600.0,35.2253,35.2338,35.2168,35.2253,167600.0
2014-11-25 14:40:00,41.38,41.39,41.37,41.37,113500.0,35.2253,35.2338,35.2168,35.2168,113500.0
2014-11-25 14:45:00,41.37,41.37,41.32,41.33,88800.0,35.2168,35.2168,35.1743,35.1828,88800.0
2014-11-25 14:50:00,41.33,41.34,41.24,41.25,235000.0,35.1828,35.1913,35.1062,35.1147,235000.0
2014-11-25 14:55:00,41.25,41.28,41.23,41.28,180700.0,35.1147,35.1402,35.0976,35.1402,180700.0
2014-11-25 15:00:00,41.27,41.29,41.25,41.26,197600.0,35.1317,35.1487,35.1147,35.1232,197600.0
2014-11-25 15:05:00,41.26,41.26,41.24,41.25,216600.0,35.1232,35.1232,35.1062,35.1147,216600.0
2014-11-25 15:10:00,41.25,41.3,41.24,41.3,86600.0,35.1147,35.1572,35.1062,35.1572,86600.0
2014-11-25 15:15:00,41.3,41.32,41.29,41.31,148900.0,35.1572,35.1743,35.1487,35.1657,148900.0
2014-11-25 15:20:00,41.31,41.32,41.28,41.28,188500.0,35.1657,35.1743,35.1402,35.1402,188500.0
2014-11-25 15:25:00,41.29,41.29,41.28,41.28,114600.0,35.1487,35.1487,35.1402,35.1402,114600.0
2014-11-25 15:30:00,41.29,41.29,41.27,41.27,246400.0,35.1487,35.1487,35.1317,35.1317,246400.0
2014-11-25 15:35:00,41.27,41.3,41.25,41.26,210800.0,35.1317,35.1572,35.1147,35.1232,210800.0
2014-11-25 15:40:00,41.25,41.26,41.18,41.18,233600.0,35.1147,35.1232,35.0551,35.0551,233600.0
2014-11-25 15:45:00,41.19,41.19,41.17,41.18,357900.0,35.0636,35.0636,35.0466,35.0551,357900.0
2014-11-25 15:50:00,41.18,41.21,41.17,41.19,454500.0,35.0551,35.0806,35.0466,35.0636,454500.0
2014-11-25 15:55:00,41.19,41.2,41.16,41.16,1320900.0,35.0636,35.0721,35.0381,35.0381,1320900.0
2014-11-26 09:30:00,41.18,41.3,41.18,41.25,369200.0,35.0551,35.1572,35.0551,35.1147,369200.0
2014-11-26 09:35:00,41.24,41.28,41.24,41.28,114800.0,35.1062,35.1402,35.1062,35.1402,114800.0
2014-11-26 09:40:00,41.27,41.28,41.2,41.23,134500.0,35.1317,35.1402,35.0721,35.0976,134500.0
2014-11-26 09:45:00,41.23,41.25,41.22,41.25,64100.0,35.0976,35.1147,35.0891,35.1147,64100.0
2014-11-26 09:50:00,41.25,41.28,41.22,41.27,104500.0,35.1147,35.1402,35.0891,35.1317,104500.0
2014-11-26 09:55:00,41.27,41.27,41.22,41.22,72200.0,35.1317,35.1317,35.0891,35.0891,72200.0
2014-11-26 10:00:00,41.22,41.27,41.19,41.26,122800.0,35.0891,35.1317,35.0636,35.1232,122800.0
2014-11-26 10:05:00,41.26,41.26,41.21,41.23,103900.0,35.1232,35.1232,35.0806,35.0976,103900.0
2014-11-26 10:10:00,41.22,41.24,41.2,41.2,80800.0,35.0891,35.1062,35.0721,35.0721,80800.0
2014-11-26 10:15:00,41.2,41.22,41.19,41.21,150700.0,35.0721,35.0891,35.0636,35.0806,150700.0
2014-11-26 10:20:00,41.2,41.21,41.19,41.21,97800.0,35.0721,35.0806,35.0636,35.0806,97800.0
2014-11-26 10:25:00,41.21,41.21,41.2,41.2,68500.0,35.0806,35.0806,35.0721,35.0721,68500.0
2014-11-26 10:30:00,41.2,41.21,41.19,41.21,109600.0,35.0721,35.0806,35.0636,35.0806,109600.0
2014-11-26 10:35:00,41.21,41.22,41.2,41.22,81500.0,35.0806,35.0891,35.0721,35.0891,81500.0
2014-11-26 10:40:00,41.22,41.23,41.21,41.23,147800.0,35.0891,35.0976,35.0806,35.0976,147800.0
2014-11-26 10:45:00,41.23,41.26,41.23,41.26,140200.0,35.0976,35.1232,35.0976,35.1232,140200.0
2014-11-26 10:50:00,41.26,41.28,41.25,41.27,96100.0,35.1232,35.1402,35.1147,35.1317,96100.0
2014-11-26 10:55:00,41.27,41.28,41.26,41.27,155100.0,35.1317,35.1402,35.1232,35.1317,155100.0
2014-11-26 11:00:00,41.27,41.32,41.26,41.32,164900.0,35.1317,35.1743,35.1232,35.1743,164900.0
2014-11-26 11:05:00,41.32,41.38,41.31,41.38,141200.0,35.1743,35.2253,35.1657,35.2253,141200.0
2014-11-26 11:10:00,41.38,41.42,41.37,41.41,161300.0,35.2253,35.2594,35.2168,35.2509,161300.0
2014-11-26 11:15:00,41.42,41.44,41.41,41.43,72300.0,35.2594,35.2764,35.2509,35.2679,72300.0
2014-11-26 11:20:00,41.43,41.47,41.42,41.46,150100.0,35.2679,35.3019,35.2594,35.2934,150100.0
2014-11-26 11:25:00,41.45,41.46,41.44,41.46,40800.0,35.2849,35.2934,35.2764,35.2934,40800.0
2014-11-26 11:30:00,41.46,41.47,41.45,41.45,63500.0,35.2934,35.3019,35.2849,35.2849,63500.0
2014-11-26 11:35:00,41.46,41.48,41.45,41.48,75400.0,35.2934,35.3105,35.2849,35.3105,75400.0
2014-11-26 11:40:00,41.48,41.49,41.46,41.48,125400.0,35.3105,35.319,35.2934,35.3105,125400.0
2014-11-26 11:45:00,41.48,41.48,41.47,41.48,26400.0,35.3105,35.3105,35.3019,35.3105,26400.0
2014-11-26 11:50:00,41.48,41.48,41.46,41.48,45900.0,35.3105,35.3105,35.2934,35.3105,45900.0
2014-11-26 11:55:00,41.48,41.5,41.47,41.5,59300.0,35.3105,35.3275,35.3019,35.3275,59300.0
2014-11-26 12:00:00,41.5,41.54,41.49,41.52,98100.0,35.3275,35.3615,35.319,35.3445,98100.0
2014-11-26 12:05:00,41.52,41.54,41.5,41.54,85100.0,35.3445,35.3615,35.3275,35.3615,85100.0
2014-11-26 12:10:00,41.54,41.55,41.53,41.55,65300.0,35.3615,35.37,35.353,35.37,65300.0
2014-11-26 12:15:00,41.55,41.58,41.55,41.55,142900.0,35.37,35.3956,35.37,35.37,142900.0
2014-11-26 12:20:00,41.55,41.58,41.55,41.56,35400.0,35.37,35.3956,35.37,35.3786,35400.0
2014-11-26 12:25:00,41.56,41.57,41.55,41.56,53500.0,35.3786,35.3871,35.37,35.3786,53500.0
2014-11-26 12:30:00,41.56,41.56,41.55,41.55,21000.0,35.3786,35.3786,35.37,35.37,21000.0
2014-11-26 12:35:00,41.55,41.57,41.54,41.54,62800.0,35.37,35.3871,35.3615,35.3615,62800.0
2014-11-26 12:40:00,41.54,41.58,41.54,41.57,325800.0,35.3615,35.3956,35.3615,35.3871,325800.0
2014-11-26 12:45:00,41.57,41.6,41.56,41.59,172700.0,35.3871,35.4126,35.3786,35.4041,172700.0
2014-11-26 12:50:00,41.59,41.61,41.58,41.6,103700.0,35.4041,35.4211,35.3956,35.4126,103700.0
2014-11-26 12:55:00,41.6,41.61,41.59,41.61,97400.0,35.4126,35.4211,35.4041,35.4211,97400.0
2014-11-26 13:00:00,41.61,41.61,41.6,41.61,40200.0,35.4211,35.4211,35.4126,35.4211,40200.0
2014-11-26 13:05:00,41.61,41.63,41.6,41.62,92600.0,35.4211,35.4381,35.4126,35.4296,92600.0
2014-11-26 13:10:00,41.61,41.62,41.61,41.62,26500.0,35.4211,35.4296,35.4211,35.4296,26500.0
2014-11-26 13:15:00,41.62,41.64,41.61,41.64,51900.0,35.4296,35.4467,35.4211,35.4467,51900.0
2014-11-26 13:20:00,41.64,41.68,41.63,41.68,180100.0,35.4467,35.4807,35.4381,35.4807,180100.0
2014-11-26 13:25:00,41.68,41.69,41.66,41.67,117200.0,35.4807,35.4892,35.4637,35.4722,117200.0
2014-11-26 13:30:00,41.67,41.69,41.67,41.67,73200.0,35.4722,35.4892,35.4722,35.4722,73200.0
2014-11-26 13:35:00,41.67,41.72,41.67,41.72,89000.0,35.4722,35.5148,35.4722,35.5148,89000.0
2014-11-26 13:40:00,41.72,41.73,41.7,41.7,145900.0,35.5148,35.5233,35.4977,35.4977,145900.0
2014-11-26 13:45:00,41.7,41.71,41.7,41.71,23600.0,35.4977,35.5062,35.4977,35.5062,23600.0
2014-11-26 13:50:00,41.71,41.74,41.7,41.7,170400.0,35.5062,35.5318,35.4977,35.4977,170400.0
2014-11-26 13:55:00,41.71,41.72,41.7,41.71,16700.0,35.5062,35.5148,35.4977,35.5062,16700.0
2014-11-26 14:00:00,41.72,41.73,41.7,41.71,102000.0,35.5148,35.5233,35.4977,35.5062,102000.0
2014-11-26 14:05:00,41.7,41.72,41.7,41.72,65500.0,35.4977,35.5148,35.4977,35.5148,65500.0
2014-11-26 14:10:00,41.72,41.74,41.71,41.73,96800.0,35.5148,35.5318,35.5062,35.5233,96800.0
2014-11-26 14:15:00,41.72,41.74,41.69,41.72,137300.0,35.5148,35.5318,35.4892,35.5148,137300.0
2014-11-26 14:20:00,41.73,41.74,41.71,41.74,336300.0,35.5233,35.5318,35.5062,35.5318,336300.0
2014-11-26 14:25:00,41.74,41.77,41.72,41.74,193400.0,35.5318,35.5573,35.5148,35.5318,193400.0
2014-11-26 14:30:00,41.73,41.75,41.73,41.74,21500.0,35.5233,35.5403,35.5233,35.5318,21500.0
2014-11-26 14:35:00,41.74,41.75,41.71,41.71,61200.0,35.5318,35.5403,35.5062,35.5062,61200.0
2014-11-26 14:40:00,41.72,41.76,41.71,41.76,70400.0,35.5148,35.5488,35.5062,35.5488,70400.0
2014-11-26 14:45:00,41.76,41.76,41.75,41.75,70000.0,35.5488,35.5488,35.5403,35.5403,70000.0
2014-11-26 14:50:00,41.75,41.76,41.74,41.75,73500.0,35.5403,35.5488,35.5318,35.5403,73500.0
2014-11-26 14:55:00,41.74,41.75,41.73,41.73,118400.0,35.5318,35.5403,35.5233,35.5233,118400.0
2014-11-26 15:00:00,41.73,41.78,41.73,41.76,202800.0,35.5233,35.5658,35.5233,35.5488,202800.0
2014-11-26 15:05:00,41.75,41.77,41.75,41.77,57000.0,35.5403,35.5573,35.5403,35.5573,57000.0
2014-11-26 15:10:00,41.77,41.77,41.76,41.76,74600.0,35.5573,35.5573,35.5488,35.5488,74600.0
2014-11-26 15:15:00,41.76,41.78,41.76,41.78,80000.0,35.5488,35.5658,35.5488,35.5658,80000.0
2014-11-26 15:20:00,41.78,41.78,41.77,41.77,101200.0,35.5658,35.5658,35.5573,35.5573,101200.0
2014-11-26 15:25:00,41.78,41.82,41.77,41.8,188000.0,35.5658,35.5999,35.5573,35.5829,188000.0
2014-11-26 15:30:00,41.8,41.82,41.8,41.82,78400.0,35.5829,35.5999,35.5829,35.5999,78400.0
2014-11-26 15:35:00,41.82,41.85,41.81,41.85,180500.0,35.5999,35.6254,35.5914,35.6254,180500.0
2014-11-26 15:40:00,41.84,41.9,41.84,41.87,209300.0,35.6169,35.668,35.6169,35.6424,209300.0
2014-11-26 15:45:00,41.87,41.89,41.86,41.88,273400.0,35.6424,35.6595,35.6339,35.651,273400.0
2014-11-26 15:50:00,41.89,41.9,41.87,41.88,299100.0,35.6595,35.668,35.6424,35.651,299100.0
2014-11-26 15:55:00,41.88,41.91,41.87,41.88,793900.0,35.651,35.6765,35.6424,35.651,793900.0
2014-11-28 09:30:00,41.98,42.0,41.88,41.99,529200.0,35.7361,35.7531,35.651,35.7446,529200.0
2014-11-28 09:35:00,41.99,42.04,41.97,41.99,569700.0,35.7446,35.7872,35.7276,35.7446,569700.0
2014-11-28 09:40:00,42.0,42.05,41.99,42.05,256900.0,35.7531,35.7957,35.7446,35.7957,256900.0
2014-11-28 09:45:00,42.05,42.05,42.03,42.03,180600.0,35.7957,35.7957,35.7787,35.7787,180600.0
2014-11-28 09:50:00,42.04,42.11,42.04,42.11,206000.0,35.7872,35.8468,35.7872,35.8468,206000.0
2014-11-28 09:55:00,42.11,42.15,42.09,42.15,201000.0,35.8468,35.8808,35.8297,35.8808,201000.0
2014-11-28 10:00:00,42.15,42.15,42.13,42.13,206100.0,35.8808,35.8808,35.8638,35.8638,206100.0
2014-11-28 10:05:00,42.13,42.24,42.13,42.24,360500.0,35.8638,35.9574,35.8638,35.9574,360500.0
2014-11-28 10:10:00,42.23,42.27,42.22,42.26,172900.0,35.9489,35.983,35.9404,35.9744,172900.0
2014-11-28 10:15:00,42.26,42.29,42.24,42.28,210800.0,35.9744,36.0,35.9574,35.9915,210800.0
2014-11-28 10:20:00,42.29,42.34,42.28,42.32,154600.0,36.0,36.0425,35.9915,36.0255,154600.0
2014-11-28 10:25:00,42.33,42.37,42.32,42.37,160400.0,36.034,36.0681,36.0255,36.0681,160400.0
2014-11-28 10:30:00,42.36,42.37,42.29,42.3,245300.0,36.0596,36.0681,36.0,36.0085,245300.0
2014-11-28 10:35:00,42.29,42.37,42.28,42.3,165200.0,36.0,36.0681,35.9915,36.0085,165200.0
2014-11-28 10:40:00,42.3,42.37,42.3,42.33,137300.0,36.0085,36.0681,36.0085,36.034,137300.0
2014-11-28 10:45:00,42.33,42.37,42.33,42.37,168300.0,36.034,36.0681,36.034,36.0681,168300.0
2014-11-28 10:50:00,42.36,42.37,42.33,42.37,159100.0,36.0596,36.0681,36.034,36.0681,159100.0
2014-11-28 10:55:00,42.37,42.4,42.36,42.38,147900.0,36.0681,36.0936,36.0596,36.0766,147900.0
2014-11-28 11:00:00,42.38,42.4,42.38,42.39,112600.0,36.0766,36.0936,36.0766,36.0851,112600.0
2014-11-28 11:05:00,42.39,42.47,42.38,42.45,314900.0,36.0851,36.1532,36.0766,36.1362,314900.0
2014-11-28 11:10:00,42.46,42.51,42.45,42.51,319500.0,36.1447,36.1873,36.1362,36.1873,319500.0
2014-11-28 11:15:00,42.51,42.51,42.42,42.44,236000.0,36.1873,36.1873,36.1106,36.1277,236000.0
2014-11-28 11:20:00,42.44,42.44,42.37,42.38,148000.0,36.1277,36.1277,36.0681,36.0766,148000.0
2014-11-28 11:25:00,42.37,42.39,42.37,42.39,112300.0,36.0681,36.0851,36.0681,36.0851,112300.0
2014-11-28 11:30:00,42.39,42.46,42.38,42.45,103000.0,36.0851,36.1447,36.0766,36.1362,103000.0
2014-11-28 11:35:00,42.46,42.46,42.43,42.46,110700.0,36.1447,36.1447,36.1192,36.1447,110700.0
2014-11-28 11:40:00,42.46,42.46,42.44,42.44,156200.0,36.1447,36.1447,36.1277,36.1277,156200.0
2014-11-28 11:45:00,42.44,42.45,42.39,42.4,80700.0,36.1277,36.1362,36.0851,36.0936,80700.0
2014-11-28 11:50:00,42.41,42.41,42.4,42.41,62700.0,36.1021,36.1021,36.0936,36.1021,62700.0
2014-11-28 11:55:00,42.4,42.42,42.39,42.41,155500.0,36.0936,36.1106,36.0851,36.1021,155500.0
2014-11-28 12:00:00,42.41,42.42,42.4,42.41,124900.0,36.1021,36.1106,36.0936,36.1021,124900.0
2014-11-28 12:05:00,42.42,42.42,42.4,42.42,98000.0,36.1106,36.1106,36.0936,36.1106,98000.0
2014-11-28 12:10:00,42.41,42.46,42.41,42.45,194700.0,36.1021,36.1447,36.1021,36.1362,194700.0
2014-11-28 12:15:00,42.45,42.46,42.4,42.41,153400.0,36.1362,36.1447,36.0936,36.1021,153400.0
2014-11-28 12:20:00,42.41,42.45,42.4,42.41,139200.0,36.1021,36.1362,36.0936,36.1021,139200.0
2014-11-28 12:25:00,42.41,42.42,42.4,42.41,205000.0,36.1021,36.1106,36.0936,36.1021,205000.0
2014-11-28 12:30:00,42.41,42.43,42.4,42.41,135500.0,36.1021,36.1192,36.0936,36.1021,135500.0
2014-11-28 12:35:00,42.42,42.43,42.4,42.41,230600.0,36.1106,36.1192,36.0936,36.1021,230600.0
2014-11-28 12:40:00,42.41,42.42,42.4,42.41,241200.0,36.1021,36.1106,36.0936,36.1021,241200.0
2014-11-28 12:45:00,42.41,42.42,42.39,42.4,237400.0,36.1021,36.1106,36.0851,36.0936,237400.0
2014-11-28 12:50:00,42.4,42.42,42.39,42.41,217100.0,36.0936,36.1106,36.0851,36.1021,217100.0
2014-11-28 12:55:00,42.41,42.42,42.39,42.42,807800.0,36.1021,36.1106,36.0851,36.1106,807800.0
2014-12-01 09:30:00,42.01,42.35,42.01,42.32,527000.0,35.7616,36.0511,35.7616,36.0255,527000.0
2014-12-01 09:35:00,42.32,42.38,42.18,42.2,188000.0,36.0255,36.0766,35.9063,35.9234,188000.0
2014-12-01 09:40:00,42.2,42.22,42.14,42.22,123100.0,35.9234,35.9404,35.8723,35.9404,123100.0
2014-12-01 09:45:00,42.22,42.31,42.21,42.25,153300.0,35.9404,36.017,35.9319,35.9659,153300.0
2014-12-01 09:50:00,42.25,42.35,42.25,42.29,190800.0,35.9659,36.0511,35.9659,36.0,190800.0
2014-12-01 09:55:00,42.29,42.29,42.24,42.25,161500.0,36.0,36.0,35.9574,35.9659,161500.0
2014-12-01 10:00:00,42.25,42.27,42.24,42.25,256900.0,35.9659,35.983,35.9574,35.9659,256900.0
2014-12-01 10:05:00,42.25,42.28,42.21,42.25,288400.0,35.9659,35.9915,35.9319,35.9659,288400.0
2014-12-01 10:10:00,42.25,42.26,42.2,42.24,284700.0,35.9659,35.9744,35.9234,35.9574,284700.0
2014-12-01 10:15:00,42.23,42.31,42.21,42.3,212300.0,35.9489,36.017,35.9319,36.0085,212300.0
2014-12-01 10:20:00,42.3,42.32,42.29,42.3,170400.0,36.0085,36.0255,36.0,36.0085,170400.0
2014-12-01 10:25:00,42.3,42.31,42.23,42.25,85100.0,36.0085,36.017,35.9489,35.9659,85100.0
2014-12-01 10:30:00,42.25,42.29,42.24,42.28,138600.0,35.9659,36.0,35.9574,35.9915,138600.0
2014-12-01 10:35:00,42.29,42.31,42.24,42.24,85600.0,36.0,36.017,35.9574,35.9574,85600.0
2014-12-01 10:40:00,42.24,42.26,42.2,42.26,152500.0,35.9574,35.9744,35.9234,35.9744,152500.0
2014-12-01 10:45:00,42.25,42.26,42.22,42.22,85000.0,35.9659,35.9744,35.9404,35.9404,85000.0
2014-12-01 10:50:00,42.22,42.24,42.19,42.23,97900.0,35.9404,35.9574,35.9149,35.9489,97900.0
2014-12-01 10:55:00,42.23,42.24,42.19,42.23,93100.0,35.9489,35.9574,35.9149,35.9489,93100.0
2014-12-01 11:00:00,42.24,42.27,42.23,42.26,91200.0,35.9574,35.983,35.9489,35.9744,91200.0
2014-12-01 11:05:00,42.27,42.28,42.23,42.27,89600.0,35.983,35.9915,35.9489,35.983,89600.0
2014-12-01 11:10:00,42.27,42.27,42.22,42.23,136300.0,35.983,35.983,35.9404,35.9489,136300.0
2014-12-01 11:15:00,42.23,42.25,42.22,42.25,69100.0,35.9489,35.9659,35.9404,35.9659,69100.0
2014-12-01 11:20:00,42.25,42.26,42.22,42.25,382200.0,35.9659,35.9744,35.9404,35.9659,382200.0
2014-12-01 11:25:00,42.25,42.25,42.22,42.25,160200.0,35.9659,35.9659,35.9404,35.9659,160200.0
2014-12-01 11:30:00,42.25,42.25,42.22,42.22,78900.0,35.9659,35.9659,35.9404,35.9404,78900.0
2014-12-01 11:35:00,42.23,42.23,42.19,42.2,80500.0,35.9489,35.9489,35.9149,35.9234,80500.0
2014-12-01 11:40:00,42.2,42.22,42.18,42.2,130400.0,35.9234,35.9404,35.9063,35.9234,130400.0
2014-12-01 11:45:00,42.2,42.22,42.17,42.18,53000.0,35.9234,35.9404,35.8978,35.9063,53000.0
2014-12-01 11:50:00,42.17,42.2,42.16,42.18,43400.0,35.8978,35.9234,35.8893,35.9063,43400.0
2014-12-01 11:55:00,42.18,42.2,42.17,42.18,54100.0,35.9063,35.9234,35.8978,35.9063,54100.0
2014-12-01 12:00:00,42.18,42.21,42.17,42.18,154500.0,35.9063,35.9319,35.8978,35.9063,154500.0
2014-12-01 12:05:00,42.17,42.21,42.16,42.2,137100.0,35.8978,35.9319,35.8893,35.9234,137100.0
2014-12-01 12:10:00,42.2,42.25,42.18,42.25,81400.0,35.9234,35.9659,35.9063,35.9659,81400.0
2014-12-01 12:15:00,42.25,42.25,42.24,42.25,36600.0,35.9659,35.9659,35.9574,35.9659,36600.0
2014-12-01 12:20:00,42.25,42.25,42.24,42.25,86500.0,35.9659,35.9659,35.9574,35.9659,86500.0
2014-12-01 12:25:00,42.25,42.25,42.19,42.2,88300.0,35.9659,35.9659,35.9149,35.9234,88300.0
2014-12-01 12:30:00,42.2,42.24,42.2,42.23,39700.0,35.9234,35.9574,35.9234,35.9489,39700.0
2014-12-01 12:35:00,42.23,42.24,42.22,42.22,47600.0,35.9489,35.9574,35.9404,35.9404,47600.0
2014-12-01 12:40:00,42.22,42.23,42.2,42.22,69300.0,35.9404,35.9489,35.9234,35.9404,69300.0
2014-12-01 12:45:00,42.21,42.22,42.2,42.21,27400.0,35.9319,35.9404,35.9234,35.9319,27400.0
2014-12-01 12:50:00,42.21,42.22,42.19,42.21,40400.0,35.9319,35.9404,35.9149,35.9319,40400.0
2014-12-01 12:55:00,42.22,42.25,42.21,42.25,86400.0,35.9404,35.9659,35.9319,35.9659,86400.0
2014-12-01 13:00:00,42.25,42.25,42.22,42.24,123900.0,35.9659,35.9659,35.9404,35.9574,123900.0
2014-12-01 13:05:00,42.24,42.24,42.22,42.22,37700.0,35.9574,35.9574,35.9404,35.9404,37700.0
2014-12-01 13:10:00,42.23,42.24,42.2,42.2,69200.0,35.9489,35.9574,35.9234,35.9234,69200.0
2014-12-01 13:15:00,42.2,42.24,42.2,42.2,55900.0,35.9234,35.9574,35.9234,35.9234,55900.0
2014-12-01 13:20:00,42.2,42.24,42.2,42.23,53600.0,35.9234,35.9574,35.9234,35.9489,53600.0
2014-12-01 13:25:00,42.23,42.23,42.2,42.21,40500.0,35.9489,35.9489,35.9234,35.9319,40500.0
2014-12-01 13:30:00,42.22,42.24,42.21,42.21,47700.0,35.9404,35.9574,35.9319,35.9319,47700.0
2014-12-01 13:35:00,42.21,42.24,42.21,42.23,64400.0,35.9319,35.9574,35.9319,35.9489,64400.0
2014-12-01 13:40:00,42.23,42.24,42.22,42.22,40500.0,35.9489,35.9574,35.9404,35.9404,40500.0
2014-12-01 13:45:00,42.22,42.25,42.22,42.24,64900.0,35.9404,35.9659,35.9404,35.9574,64900.0
2014-12-01 13:50:00,42.23,42.24,42.2,42.2,39400.0,35.9489,35.9574,35.9234,35.9234,39400.0
2014-12-01 13:55:00,42.2,42.25,42.2,42.21,113200.0,35.9234,35.9659,35.9234,35.9319,113200.0
2014-12-01 14:00:00,42.21,42.22,42.2,42.21,46900.0,35.9319,35.9404,35.9234,35.9319,46900.0
2014-12-01 14:05:00,42.2,42.22,42.18,42.22,85200.0,35.9234,35.9404,35.9063,35.9404,85200.0
2014-12-01 14:10:00,42.22,42.22,42.18,42.19,38300.0,35.9404,35.9404,35.9063,35.9149,38300.0
2014-12-01 14:15:00,42.18,42.2,42.16,42.18,69100.0,35.9063,35.9234,35.8893,35.9063,69100.0
2014-12-01 14:20:00,42.19,42.2,42.16,42.16,67000.0,35.9149,35.9234,35.8893,35.8893,67000.0
2014-12-01 14:25:00,42.16,42.21,42.16,42.17,135500.0,35.8893,35.9319,35.8893,35.8978,135500.0
2014-12-01 14:30:00,42.17,42.2,42.16,42.18,138600.0,35.8978,35.9234,35.8893,35.9063,138600.0
2014-12-01 14:35:00,42.18,42.22,42.16,42.21,87900.0,35.9063,35.9404,35.8893,35.9319,87900.0
2014-12-01 14:40:00,42.21,42.24,42.2,42.23,65600.0,35.9319,35.9574,35.9234,35.9489,65600.0
2014-12-01 14:45:00,42.23,42.24,42.21,42.21,55400.0,35.9489,35.9574,35.9319,35.9319,55400.0
2014-12-01 14:50:00,42.22,42.22,42.19,42.2,117700.0,35.9404,35.9404,35.9149,35.9234,117700.0
2014-12-01 14:55:00,42.2,42.2,42.16,42.18,94400.0,35.9234,35.9234,35.8893,35.9063,94400.0
2014-12-01 15:00:00,42.18,42.22,42.17,42.2,102100.0,35.9063,35.9404,35.8978,35.9234,102100.0
2014-12-01 15:05:00,42.19,42.2,42.17,42.19,49700.0,35.9149,35.9234,35.8978,35.9149,49700.0
2014-12-01 15:10:00,42.18,42.19,42.16,42.18,73500.0,35.9063,35.9149,35.8893,35.9063,73500.0
2014-12-01 15:15:00,42.17,42.2,42.16,42.2,86500.0,35.8978,35.9234,35.8893,35.9234,86500.0
2014-12-01 15:20:00,42.2,42.21,42.17,42.21,107900.0,35.9234,35.9319,35.8978,35.9319,107900.0
2014-12-01 15:25:00,42.21,42.21,42.19,42.2,140200.0,35.9319,35.9319,35.9149,35.9234,140200.0
2014-12-01 15:30:00,42.2,42.2,42.17,42.18,126600.0,35.9234,35.9234,35.8978,35.9063,126600.0
2014-12-01 15:35:00,42.18,42.18,42.13,42.13,137400.0,35.9063,35.9063,35.8638,35.8638,137400.0
2014-12-01 15:40:00,42.13,42.14,42.13,42.14,146100.0,35.8638,35.8723,35.8638,35.8723,146100.0
2014-12-01 15:45:00,42.13,42.15,42.12,42.12,277700.0,35.8638,35.8808,35.8553,35.8553,277700.0
2014-12-01 15:50:00,42.13,42.13,42.08,42.08,214900.0,35.8638,35.8638,35.8212,35.8212,214900.0
2014-12-01 15:55:00,42.08,42.1,42.08,42.09,522500.0,35.8212,35.8382,35.8212,35.8297,522500.0
2014-12-02 09:30:00,41.9,42.15,41.86,41.97,385200.0,35.668,35.8808,35.6339,35.7276,385200.0
2014-12-02 09:35:00,41.97,42.12,41.95,42.11,363300.0,35.7276,35.8553,35.7106,35.8468,363300.0
2014-12-02 09:40:00,42.11,42.25,42.1,42.18,217100.0,35.8468,35.9659,35.8382,35.9063,217100.0
2014-12-02 09:45:00,42.19,42.2,42.09,42.17,104400.0,35.9149,35.9234,35.8297,35.8978,104400.0
2014-12-02 09:50:00,42.18,42.18,42.09,42.1,136300.0,35.9063,35.9063,35.8297,35.8382,136300.0
2014-12-02 09:55:00,42.1,42.17,42.08,42.14,72000.0,35.8382,35.8978,35.8212,35.8723,72000.0
2014-12-02 10:00:00,42.13,42.18,42.09,42.18,108800.0,35.8638,35.9063,35.8297,35.9063,108800.0
2014-12-02 10:05:00,42.18,42.22,42.14,42.15,96300.0,35.9063,35.9404,35.8723,35.8808,96300.0
2014-12-02 10:10:00,42.16,42.19,42.11,42.19,64700.0,35.8893,35.9149,35.8468,35.9149,64700.0
2014-12-02 10:15:00,42.19,42.22,42.18,42.21,121200.0,35.9149,35.9404,35.9063,35.9319,121200.0
2014-12-02 10:20:00,42.2,42.2,42.14,42.15,60900.0,35.9234,35.9234,35.8723,35.8808,60900.0
2014-12-02 10:25:00,42.15,42.16,42.11,42.13,147200.0,35.8808,35.8893,35.8468,35.8638,147200.0
2014-12-02 10:30:00,42.13,42.14,42.05,42.11,138100.0,35.8638,35.8723,35.7957,35.8468,138100.0
2014-12-02 10:35:00,42.11,42.14,42.08,42.14,159400.0,35.8468,35.8723,35.8212,35.8723,159400.0
2014-12-02 10:40:00,42.13,42.16,42.1,42.11,60200.0,35.8638,35.8893,35.8382,35.8468,60200.0
2014-12-02 10:45:00,42.11,42.19,42.1,42.16,111800.0,35.8468,35.9149,35.8382,35.8893,111800.0
2014-12-02 10:50:00,42.16,42.19,42.15,42.17,108600.0,35.8893,35.9149,35.8808,35.8978,108600.0
2014-12-02 10:55:00,42.16,42.22,42.16,42.21,128300.0,35.8893,35.9404,35.8893,35.9319,128300.0
2014-12-02 11:00:00,42.21,42.24,42.18,42.18,98400.0,35.9319,35.9574,35.9063,35.9063,98400.0
2014-12-02 11:05:00,42.18,42.21,42.14,42.19,115100.0,35.9063,35.9319,35.8723,35.9149,115100.0
2014-12-02 11:10:00,42.19,42.21,42.19,42.21,59500.0,35.9149,35.9319,35.9149,35.9319,59500.0
2014-12-02 11:15:00,42.2,42.21,42.19,42.2,117500.0,35.9234,35.9319,35.9149,35.9234,117500.0
2014-12-02 11:20:00,42.2,42.22,42.19,42.2,103500.0,35.9234,35.9404,35.9149,35.9234,103500.0
2014-12-02 11:25:00,42.2,42.24,42.2,42.21,68800.0,35.9234,35.9574,35.9234,35.9319,68800.0
2014-12-02 11:30:00,42.22,42.23,42.2,42.22,54300.0,35.9404,35.9489,35.9234,35.9404,54300.0
2014-12-02 11:35:00,42.22,42.29,42.21,42.29,89500.0,35.9404,36.0,35.9319,36.0,89500.0
2014-12-02 11:40:00,42.28,42.36,42.28,42.29,222700.0,35.9915,36.0596,35.9915,36.0,222700.0
2014-12-02 11:45:00,42.3,42.32,42.28,42.3,56000.0,36.0085,36.0255,35.9915,36.0085,56000.0
2014-12-02 11:50:00,42.3,42.31,42.27,42.29,43100.0,36.0085,36.017,35.983,36.0,43100.0
2014-12-02 11:55:00,42.28,42.31,42.28,42.29,63800.0,35.9915,36.017,35.9915,36.0,63800.0
2014-12-02 12:00:00,42.29,42.3,42.24,42.26,41500.0,36.0,36.0085,35.9574,35.9744,41500.0
2014-12-02 12:05:00,42.25,42.25,42.21,42.21,61500.0,35.9659,35.9659,35.9319,35.9319,61500.0
2014-12-02 12:10:00,42.22,42.24,42.21,42.22,46200.0,35.9404,35.9574,35.9319,35.9404,46200.0
2014-12-02 12:15:00,42.22,42.25,42.21,42.23,128200.0,35.9404,35.9659,35.9319,35.9489,128200.0
2014-12-02 12:20:00,42.24,42.25,42.21,42.22,46500.0,35.9574,35.9659,35.9319,35.9404,46500.0
2014-12-02 12:25:00,42.22,42.23,42.2,42.21,119200.0,35.9404,35.9489,35.9234,35.9319,119200.0
2014-12-02 12:30:00,42.22,42.23,42.14,42.14,38600.0,35.9404,35.9489,35.8723,35.8723,38600.0
2014-12-02 12:35:00,42.15,42.16,42.08,42.1,110400.0,35.8808,35.8893,35.8212,35.8382,110400.0
2014-12-02 12:40:00,42.1,42.11,42.09,42.09,28900.0,35.8382,35.8468,35.8297,35.8297,28900.0
2014-12-02 12:45:00,42.09,42.12,42.09,42.09,45100.0,35.8297,35.8553,35.8297,35.8297,45100.0
2014-12-02 12:50:00,42.09,42.11,42.07,42.08,47900.0,35.8297,35.8468,35.8127,35.8212,47900.0
2014-12-02 12:55:00,42.07,42.11,42.07,42.1,49000.0,35.8127,35.8468,35.8127,35.8382,49000.0
2014-12-02 13:00:00,42.1,42.12,42.1,42.12,44100.0,35.8382,35.8553,35.8382,35.8553,44100.0
2014-12-02 13:05:00,42.12,42.12,42.1,42.11,34400.0,35.8553,35.8553,35.8382,35.8468,34400.0
2014-12-02 13:10:00,42.11,42.17,42.11,42.16,61700.0,35.8468,35.8978,35.8468,35.8893,61700.0
2014-12-02 13:15:00,42.16,42.17,42.13,42.13,37400.0,35.8893,35.8978,35.8638,35.8638,37400.0
2014-12-02 13:20:00,42.13,42.15,42.11,42.14,77900.0,35.8638,35.8808,35.8468,35.8723,77900.0
2014-12-02 13:25:00,42.14,42.2,42.12,42.2,74800.0,35.8723,35.9234,35.8553,35.9234,74800.0
2014-12-02 13:30:00,42.2,42.21,42.17,42.2,71600.0,35.9234,35.9319,35.8978,35.9234,71600.0
2014-12-02 13:35:00,42.2,42.23,42.2,42.23,40600.0,35.9234,35.9489,35.9234,35.9489,40600.0
2014-12-02 13:40:00,42.23,42.23,42.18,42.2,67000.0,35.9489,35.9489,35.9063,35.9234,67000.0
2014-12-02 13:45:00,42.2,42.2,42.16,42.19,64300.0,35.9234,35.9234,35.8893,35.9149,64300.0
2014-12-02 13:50:00,42.18,42.19,42.14,42.16,79700.0,35.9063,35.9149,35.8723,35.8893,79700.0
2014-12-02 13:55:00,42.16,42.18,42.15,42.18,51000.0,35.8893,35.9063,35.8808,35.9063,51000.0
2014-12-02 14:00:00,42.18,42.21,42.17,42.21,99300.0,35.9063,35.9319,35.8978,35.9319,99300.0
2014-12-02 14:05:00,42.21,42.22,42.16,42.16,75000.0,35.9319,35.9404,35.8893,35.8893,75000.0
2014-12-02 14:10:00,42.16,42.17,42.14,42.15,70300.0,35.8893,35.8978,35.8723,35.8808,70300.0
2014-12-02 14:15:00,42.15,42.17,42.14,42.15,47900.0,35.8808,35.8978,35.8723,35.8808,47900.0
2014-12-02 14:20:00,42.15,42.16,42.13,42.14,65900.0,35.8808,35.8893,35.8638,35.8723,65900.0
2014-12-02 14:25:00,42.14,42.16,42.13,42.16,55900.0,35.8723,35.8893,35.8638,35.8893,55900.0
2014-12-02 14:30:00,42.16,42.16,42.13,42.16,70500.0,35.8893,35.8893,35.8638,35.8893,70500.0
2014-12-02 14:35:00,42.16,42.16,42.12,42.12,57000.0,35.8893,35.8893,35.8553,35.8553,57000.0
2014-12-02 14:40:00,42.12,42.14,42.12,42.14,62600.0,35.8553,35.8723,35.8553,35.8723,62600.0
2014-12-02 14:45:00,42.14,42.24,42.13,42.23,86200.0,35.8723,35.9574,35.8638,35.9489,86200.0
2014-12-02 14:50:00,42.24,42.24,42.2,42.24,53400.0,35.9574,35.9574,35.9234,35.9574,53400.0
2014-12-02 14:55:00,42.23,42.24,42.21,42.24,85000.0,35.9489,35.9574,35.9319,35.9574,85000.0
2014-12-02 15:00:00,42.24,42.24,42.21,42.21,56900.0,35.9574,35.9574,35.9319,35.9319,56900.0
2014-12-02 15:05:00,42.21,42.23,42.21,42.21,72200.0,35.9319,35.9489,35.9319,35.9319,72200.0
2014-12-02 15:10:00,42.22,42.22,42.2,42.21,62100.0,35.9404,35.9404,35.9234,35.9319,62100.0
2014-12-02 15:15:00,42.21,42.21,42.19,42.19,47500.0,35.9319,35.9319,35.9149,35.9149,47500.0
2014-12-02 15:20:00,42.2,42.2,42.14,42.15,92100.0,35.9234,35.9234,35.8723,35.8808,92100.0
2014-12-02 15:25:00,42.15,42.16,42.14,42.15,97500.0,35.8808,35.8893,35.8723,35.8808,97500.0
2014-12-02 15:30:00,42.15,42.17,42.14,42.15,143600.0,35.8808,35.8978,35.8723,35.8808,143600.0
2014-12-02 15:35:00,42.15,42.16,42.12,42.13,176200.0,35.8808,35.8893,35.8553,35.8638,176200.0
2014-12-02 15:40:00,42.13,42.15,42.12,42.12,134900.0,35.8638,35.8808,35.8553,35.8553,134900.0
2014-12-02 15:45:00,42.13,42.16,42.11,42.13,229200.0,35.8638,35.8893,35.8468,35.8638,229200.0
2014-12-02 15:50:00,42.13,42.13,42.1,42.12,194700.0,35.8638,35.8638,35.8382,35.8553,194700.0
2014-12-02 15:55:00,42.12,42.17,42.11,42.17,332000.0,35.8553,35.8978,35.8468,35.8978,332000.0
2014-12-03 09:30:00,41.94,42.01,41.8,41.8,372600.0,35.702,35.7616,35.5829,35.5829,372600.0
2014-12-03 09:35:00,41.81,41.9,41.75,41.85,188100.0,35.5914,35.668,35.5403,35.6254,188100.0
2014-12-03 09:40:00,41.85,41.92,41.85,41.91,140600.0,35.6254,35.685,35.6254,35.6765,140600.0
2014-12-03 09:45:00,41.92,41.98,41.71,41.72,223300.0,35.685,35.7361,35.5062,35.5148,223300.0
2014-12-03 09:50:00,41.72,41.87,41.7,41.81,220500.0,35.5148,35.6424,35.4977,35.5914,220500.0
2014-12-03 09:55:00,41.81,41.83,41.68,41.71,185000.0,35.5914,35.6084,35.4807,35.5062,185000.0
2014-12-03 10:00:00,41.71,41.73,41.63,41.66,225600.0,35.5062,35.5233,35.4381,35.4637,225600.0
2014-12-03 10:05:00,41.66,41.73,41.65,41.69,220100.0,35.4637,35.5233,35.4552,35.4892,220100.0
2014-12-03 10:10:00,41.68,41.75,41.68,41.71,158300.0,35.4807,35.5403,35.4807,35.5062,158300.0
2014-12-03 10:15:00,41.72,41.76,41.7,41.7,135200.0,35.5148,35.5488,35.4977,35.4977,135200.0
2014-12-03 10:20:00,41.71,41.76,41.66,41.76,156900.0,35.5062,35.5488,35.4637,35.5488,156900.0
2014-12-03 10:25:00,41.76,41.84,41.75,41.82,120600.0,35.5488,35.6169,35.5403,35.5999,120600.0
2014-12-03 10:30:00,41.82,41.86,41.82,41.85,79600.0,35.5999,35.6339,35.5999,35.6254,79600.0
2014-12-03 10:35:00,41.85,41.88,41.85,41.87,140800.0,35.6254,35.651,35.6254,35.6424,140800.0
2014-12-03 10:40:00,41.88,41.88,41.86,41.87,61100.0,35.651,35.651,35.6339,35.6424,61100.0
2014-12-03 10:45:00,41.87,41.91,41.86,41.89,80400.0,35.6424,35.6765,35.6339,35.6595,80400.0
2014-12-03 10:50:00,41.89,41.96,41.88,41.91,138600.0,35.6595,35.7191,35.651,35.6765,138600.0
2014-12-03 10:55:00,41.91,41.94,41.9,41.9,52600.0,35.6765,35.702,35.668,35.668,52600.0
2014-12-03 11:00:00,41.91,42.0,41.9,42.0,85400.0,35.6765,35.7531,35.668,35.7531,85400.0
2014-12-03 11:05:00,42.0,42.0,41.97,41.97,158400.0,35.7531,35.7531,35.7276,35.7276,158400.0
2014-12-03 11:10:00,41.97,41.98,41.88,41.88,82800.0,35.7276,35.7361,35.651,35.651,82800.0
2014-12-03 11:15:00,41.88,41.97,41.87,41.95,75200.0,35.651,35.7276,35.6424,35.7106,75200.0
2014-12-03 11:20:00,41.96,41.98,41.95,41.96,74100.0,35.7191,35.7361,35.7106,35.7191,74100.0
2014-12-03 11:25:00,41.96,41.99,41.93,41.99,74000.0,35.7191,35.7446,35.6935,35.7446,74000.0
2014-12-03 11:30:00,41.99,42.0,41.95,41.95,71300.0,35.7446,35.7531,35.7106,35.7106,71300.0
2014-12-03 11:35:00,41.95,41.96,41.86,41.87,81500.0,35.7106,35.7191,35.6339,35.6424,81500.0
2014-12-03 11:40:00,41.87,41.9,41.83,41.9,89200.0,35.6424,35.668,35.6084,35.668,89200.0
2014-12-03 11:45:00,41.89,41.91,41.87,41.88,51900.0,35.6595,35.6765,35.6424,35.651,51900.0
2014-12-03 11:50:00,41.88,41.95,41.88,41.94,56600.0,35.651,35.7106,35.651,35.702,56600.0
2014-12-03 11:55:00,41.93,41.96,41.91,41.95,32500.0,35.6935,35.7191,35.6765,35.7106,32500.0
2014-12-03 12:00:00,41.95,42.0,41.95,42.0,67700.0,35.7106,35.7531,35.7106,35.7531,67700.0
2014-12-03 12:05:00,42.0,42.0,41.98,41.98,49400.0,35.7531,35.7531,35.7361,35.7361,49400.0
2014-12-03 12:10:00,41.99,42.0,41.98,41.99,58000.0,35.7446,35.7531,35.7361,35.7446,58000.0
2014-12-03 12:15:00,42.0,42.0,41.97,41.99,77700.0,35.7531,35.7531,35.7276,35.7446,77700.0
2014-12-03 12:20:00,42.0,42.05,41.99,42.02,65700.0,35.7531,35.7957,35.7446,35.7701,65700.0
2014-12-03 12:25:00,42.03,42.05,42.02,42.02,72300.0,35.7787,35.7957,35.7701,35.7701,72300.0
2014-12-03 12:30:00,42.02,42.03,41.98,42.0,37600.0,35.7701,35.7787,35.7361,35.7531,37600.0
2014-12-03 12:35:00,42.0,42.0,41.95,41.96,46700.0,35.7531,35.7531,35.7106,35.7191,46700.0
2014-12-03 12:40:00,41.96,42.0,41.95,42.0,45500.0,35.7191,35.7531,35.7106,35.7531,45500.0
2014-12-03 12:45:00,41.99,42.0,41.96,41.98,44100.0,35.7446,35.7531,35.7191,35.7361,44100.0
2014-12-03 12:50:00,41.97,42.02,41.97,42.01,39100.0,35.7276,35.7701,35.7276,35.7616,39100.0
2014-12-03 12:55:00,42.01,42.01,41.97,41.98,52600.0,35.7616,35.7616,35.7276,35.7361,52600.0
2014-12-03 13:00:00,41.98,41.99,41.97,41.98,53700.0,35.7361,35.7446,35.7276,35.7361,53700.0
2014-12-03 13:05:00,41.98,41.99,41.93,41.94,44400.0,35.7361,35.7446,35.6935,35.702,44400.0
2014-12-03 13:10:00,41.94,41.94,41.9,41.91,105000.0,35.702,35.702,35.668,35.6765,105000.0
2014-12-03 13:15:00,41.91,41.96,41.87,41.96,202100.0,35.6765,35.7191,35.6424,35.7191,202100.0
2014-12-03 13:20:00,41.95,41.95,41.92,41.95,40700.0,35.7106,35.7106,35.685,35.7106,40700.0
2014-12-03 13:25:00,41.95,41.98,41.94,41.97,69700.0,35.7106,35.7361,35.702,35.7276,69700.0
2014-12-03 13:30:00,41.97,42.0,41.96,41.98,69500.0,35.7276,35.7531,35.7191,35.7361,69500.0
2014-12-03 13:35:00,41.98,41.98,41.95,41.96,46700.0,35.7361,35.7361,35.7106,35.7191,46700.0
2014-12-03 13:40:00,41.96,41.98,41.94,41.98,56400.0,35.7191,35.7361,35.702,35.7361,56400.0
2014-12-03 13:45:00,41.98,41.98,41.92,41.93,54700.0,35.7361,35.7361,35.685,35.6935,54700.0
2014-12-03 13:50:00,41.92,41.93,41.9,41.9,47800.0,35.685,35.6935,35.668,35.668,47800.0
2014-12-03 13:55:00,41.91,41.94,41.9,41.94,69000.0,35.6765,35.702,35.668,35.702,69000.0
2014-12-03 14:00:00,41.94,41.94,41.92,41.92,78700.0,35.702,35.702,35.685,35.685,78700.0
2014-12-03 14:05:00,41.93,41.96,41.91,41.95,101300.0,35.6935,35.7191,35.6765,35.7106,101300.0
2014-12-03 14:10:00,41.94,41.96,41.92,41.95,68000.0,35.702,35.7191,35.685,35.7106,68000.0
2014-12-03 14:15:00,41.95,41.96,41.93,41.95,88500.0,35.7106,35.7191,35.6935,35.7106,88500.0
2014-12-03 14:20:00,41.96,41.96,41.92,41.92,56200.0,35.7191,35.7191,35.685,35.685,56200.0
2014-12-03 14:25:00,41.92,41.98,41.91,41.96,112000.0,35.685,35.7361,35.6765,35.7191,112000.0
2014-12-03 14:30:00,41.96,41.96,41.91,41.91,58300.0,35.7191,35.7191,35.6765,35.6765,58300.0
2014-12-03 14:35:00,41.91,41.98,41.91,41.98,98200.0,35.6765,35.7361,35.6765,35.7361,98200.0
2014-12-03 14:40:00,41.98,41.99,41.95,41.98,97200.0,35.7361,35.7446,35.7106,35.7361,97200.0
2014-12-03 14:45:00,41.99,41.99,41.92,41.92,57600.0,35.7446,35.7446,35.685,35.685,57600.0
2014-12-03 14:50:00,41.93,41.96,41.92,41.94,66300.0,35.6935,35.7191,35.685,35.702,66300.0
2014-12-03 14:55:00,41.94,41.94,41.93,41.93,39200.0,35.702,35.702,35.6935,35.6935,39200.0
2014-12-03 15:00:00,41.93,41.94,41.92,41.94,108300.0,35.6935,35.702,35.685,35.702,108300.0
2014-12-03 15:05:00,41.94,41.96,41.93,41.94,73700.0,35.702,35.7191,35.6935,35.702,73700.0
2014-12-03 15:10:00,41.93,42.01,41.93,42.0,153800.0,35.6935,35.7616,35.6935,35.7531,153800.0
2014-12-03 15:15:00,42.0,42.05,41.98,42.04,149700.0,35.7531,35.7957,35.7361,35.7872,149700.0
2014-12-03 15:20:00,42.04,42.04,42.01,42.03,89300.0,35.7872,35.7872,35.7616,35.7787,89300.0
2014-12-03 15:25:00,42.03,42.06,42.02,42.05,82800.0,35.7787,35.8042,35.7701,35.7957,82800.0
2014-12-03 15:30:00,42.05,42.13,42.05,42.12,212400.0,35.7957,35.8638,35.7957,35.8553,212400.0
2014-12-03 15:35:00,42.12,42.14,42.11,42.13,89100.0,35.8553,35.8723,35.8468,35.8638,89100.0
2014-12-03 15:40:00,42.13,42.13,42.08,42.1,156900.0,35.8638,35.8638,35.8212,35.8382,156900.0
2014-12-03 15:45:00,42.09,42.14,42.07,42.08,205200.0,35.8297,35.8723,35.8127,35.8212,205200.0
2014-12-03 15:50:00,42.08,42.08,42.07,42.08,138000.0,35.8212,35.8212,35.8127,35.8212,138000.0
2014-12-03 15:55:00,42.08,42.11,42.04,42.05,608900.0,35.8212,35.8468,35.7872,35.7957,608900.0
2014-12-04 09:30:00,42.12,42.12,41.85,41.85,302100.0,35.8553,35.8553,35.6254,35.6254,302100.0
2014-12-04 09:35:00,41.87,41.9,41.76,41.85,203300.0,35.6424,35.668,35.5488,35.6254,203300.0
2014-12-04 09:40:00,41.85,41.91,41.84,41.9,50400.0,35.6254,35.6765,35.6169,35.668,50400.0
2014-12-04 09:45:00,41.91,41.94,41.87,41.88,122400.0,35.6765,35.702,35.6424,35.651,122400.0
2014-12-04 09:50:00,41.88,41.9,41.79,41.83,98500.0,35.651,35.668,35.5743,35.6084,98500.0
2014-12-04 09:55:00,41.83,41.87,41.82,41.83,68100.0,35.6084,35.6424,35.5999,35.6084,68100.0
2014-12-04 10:00:00,41.84,41.85,41.72,41.72,141300.0,35.6169,35.6254,35.5148,35.5148,141300.0
2014-12-04 10:05:00,41.73,41.75,41.67,41.69,128300.0,35.5233,35.5403,35.4722,35.4892,128300.0
2014-12-04 10:10:00,41.69,41.73,41.68,41.72,79600.0,35.4892,35.5233,35.4807,35.5148,79600.0
2014-12-04 10:15:00,41.72,41.73,41.67,41.68,74600.0,35.5148,35.5233,35.4722,35.4807,74600.0
2014-12-04 10:20:00,41.68,41.72,41.66,41.69,53300.0,35.4807,35.5148,35.4637,35.4892,53300.0
2014-12-04 10:25:00,41.69,41.69,41.64,41.65,82700.0,35.4892,35.4892,35.4467,35.4552,82700.0
2014-12-04 10:30:00,41.65,41.66,41.57,41.57,141200.0,35.4552,35.4637,35.3871,35.3871,141200.0
2014-12-04 10:35:00,41.58,41.58,41.52,41.57,236800.0,35.3956,35.3956,35.3445,35.3871,236800.0
2014-12-04 10:40:00,41.57,41.6,41.53,41.55,70800.0,35.3871,35.4126,35.353,35.37,70800.0
2014-12-04 10:45:00,41.54,41.57,41.51,41.55,68800.0,35.3615,35.3871,35.336,35.37,68800.0
2014-12-04 10:50:00,41.55,41.58,41.54,41.54,104000.0,35.37,35.3956,35.3615,35.3615,104000.0
2014-12-04 10:55:00,41.54,41.58,41.52,41.57,84600.0,35.3615,35.3956,35.3445,35.3871,84600.0
2014-12-04 11:00:00,41.58,41.58,41.54,41.55,120000.0,35.3956,35.3956,35.3615,35.37,120000.0
2014-12-04 11:05:00,41.55,41.57,41.53,41.57,100300.0,35.37,35.3871,35.353,35.3871,100300.0
2014-12-04 11:10:00,41.57,41.6,41.56,41.6,70500.0,35.3871,35.4126,35.3786,35.4126,70500.0
2014-12-04 11:15:00,41.6,41.6,41.56,41.58,81600.0,35.4126,35.4126,35.3786,35.3956,81600.0
2014-12-04 11:20:00,41.58,41.6,41.54,41.56,44800.0,35.3956,35.4126,35.3615,35.3786,44800.0
2014-12-04 11:25:00,41.57,41.58,41.51,41.53,57400.0,35.3871,35.3956,35.336,35.353,57400.0
2014-12-04 11:30:00,41.53,41.55,41.49,41.52,170700.0,35.353,35.37,35.319,35.3445,170700.0
2014-12-04 11:35:00,41.52,41.59,41.52,41.58,75300.0,35.3445,35.4041,35.3445,35.3956,75300.0
2014-12-04 11:40:00,41.58,41.61,41.57,41.61,125200.0,35.3956,35.4211,35.3871,35.4211,125200.0
2014-12-04 11:45:00,41.61,41.63,41.6,41.63,86100.0,35.4211,35.4381,35.4126,35.4381,86100.0
2014-12-04 11:50:00,41.62,41.65,41.62,41.64,76200.0,35.4296,35.4552,35.4296,35.4467,76200.0
2014-12-04 11:55:00,41.65,41.66,41.61,41.66,103500.0,35.4552,35.4637,35.4211,35.4637,103500.0
2014-12-04 12:00:00,41.65,41.66,41.63,41.66,116500.0,35.4552,35.4637,35.4381,35.4637,116500.0
2014-12-04 12:05:00,41.66,41.72,41.65,41.72,100800.0,35.4637,35.5148,35.4552,35.5148,100800.0
2014-12-04 12:10:00,41.71,41.72,41.69,41.72,83700.0,35.5062,35.5148,35.4892,35.5148,83700.0
2014-12-04 12:15:00,41.71,41.75,41.71,41.74,122900.0,35.5062,35.5403,35.5062,35.5318,122900.0
2014-12-04 12:20:00,41.74,41.75,41.71,41.73,98900.0,35.5318,35.5403,35.5062,35.5233,98900.0
2014-12-04 12:25:00,41.73,41.76,41.73,41.75,68600.0,35.5233,35.5488,35.5233,35.5403,68600.0
2014-12-04 12:30:00,41.76,41.9,41.75,41.85,242900.0,35.5488,35.668,35.5403,35.6254,242900.0
2014-12-04 12:35:00,41.86,41.86,41.81,41.86,89300.0,35.6339,35.6339,35.5914,35.6339,89300.0
2014-12-04 12:40:00,41.86,41.89,41.85,41.87,81500.0,35.6339,35.6595,35.6254,35.6424,81500.0
2014-12-04 12:45:00,41.87,41.88,41.81,41.83,127900.0,35.6424,35.651,35.5914,35.6084,127900.0
2014-12-04 12:50:00,41.83,41.85,41.81,41.84,33700.0,35.6084,35.6254,35.5914,35.6169,33700.0
2014-12-04 12:55:00,41.85,41.85,41.81,41.84,32900.0,35.6254,35.6254,35.5914,35.6169,32900.0
2014-12-04 13:00:00,41.84,41.87,41.81,41.86,58300.0,35.6169,35.6424,35.5914,35.6339,58300.0
2014-12-04 13:05:00,41.87,41.87,41.84,41.85,40700.0,35.6424,35.6424,35.6169,35.6254,40700.0
2014-12-04 13:10:00,41.86,41.87,41.84,41.86,26200.0,35.6339,35.6424,35.6169,35.6339,26200.0
2014-12-04 13:15:00,41.85,41.87,41.85,41.87,37000.0,35.6254,35.6424,35.6254,35.6424,37000.0
2014-12-04 13:20:00,41.87,41.91,41.85,41.9,45100.0,35.6424,35.6765,35.6254,35.668,45100.0
2014-12-04 13:25:00,41.9,41.91,41.87,41.87,47500.0,35.668,35.6765,35.6424,35.6424,47500.0
2014-12-04 13:30:00,41.87,41.91,41.86,41.87,45000.0,35.6424,35.6765,35.6339,35.6424,45000.0
2014-12-04 13:35:00,41.87,41.88,41.84,41.85,50300.0,35.6424,35.651,35.6169,35.6254,50300.0
2014-12-04 13:40:00,41.85,41.85,41.81,41.82,72300.0,35.6254,35.6254,35.5914,35.5999,72300.0
2014-12-04 13:45:00,41.82,41.82,41.79,41.79,29700.0,35.5999,35.5999,35.5743,35.5743,29700.0
2014-12-04 13:50:00,41.79,41.85,41.79,41.84,65900.0,35.5743,35.6254,35.5743,35.6169,65900.0
2014-12-04 13:55:00,41.85,41.87,41.84,41.85,62800.0,35.6254,35.6424,35.6169,35.6254,62800.0
2014-12-04 14:00:00,41.84,41.88,41.83,41.87,27000.0,35.6169,35.651,35.6084,35.6424,27000.0
2014-12-04 14:05:00,41.88,41.91,41.87,41.91,46900.0,35.651,35.6765,35.6424,35.6765,46900.0
2014-12-04 14:10:00,41.91,41.91,41.87,41.87,38800.0,35.6765,35.6765,35.6424,35.6424,38800.0
2014-12-04 14:15:00,41.87,41.89,41.85,41.88,54700.0,35.6424,35.6595,35.6254,35.651,54700.0
2014-12-04 14:20:00,41.88,41.92,41.88,41.91,39400.0,35.651,35.685,35.651,35.6765,39400.0
2014-12-04 14:25:00,41.91,41.93,41.9,41.92,53900.0,35.6765,35.6935,35.668,35.685,53900.0
2014-12-04 14:30:00,41.92,41.94,41.86,41.93,160000.0,35.685,35.702,35.6339,35.6935,160000.0
2014-12-04 14:35:00,41.92,41.92,41.87,41.9,78500.0,35.685,35.685,35.6424,35.668,78500.0
2014-12-04 14:40:00,41.9,41.91,41.87,41.87,34600.0,35.668,35.6765,35.6424,35.6424,34600.0
2014-12-04 14:45:00,41.87,41.88,41.84,41.86,75100.0,35.6424,35.651,35.6169,35.6339,75100.0
2014-12-04 14:50:00,41.86,41.86,41.82,41.84,77000.0,35.6339,35.6339,35.5999,35.6169,77000.0
2014-12-04 14:55:00,41.84,41.9,41.84,41.89,40000.0,35.6169,35.668,35.6169,35.6595,40000.0
2014-12-04 15:00:00,41.89,41.91,41.88,41.91,42500.0,35.6595,35.6765,35.651,35.6765,42500.0
2014-12-04 15:05:00,41.91,41.92,41.88,41.9,60400.0,35.6765,35.685,35.651,35.668,60400.0
2014-12-04 15:10:00,41.9,41.92,41.88,41.92,50400.0,35.668,35.685,35.651,35.685,50400.0
2014-12-04 15:15:00,41.91,41.93,41.88,41.88,83100.0,35.6765,35.6935,35.651,35.651,83100.0
2014-12-04 15:20:00,41.89,41.9,41.83,41.83,65500.0,35.6595,35.668,35.6084,35.6084,65500.0
2014-12-04 15:25:00,41.84,41.86,41.8,41.84,72100.0,35.6169,35.6339,35.5829,35.6169,72100.0
2014-12-04 15:30:00,41.83,41.87,41.79,41.87,85400.0,35.6084,35.6424,35.5743,35.6424,85400.0
2014-12-04 15:35:00,41.87,41.87,41.84,41.85,113100.0,35.6424,35.6424,35.6169,35.6254,113100.0
2014-12-04 15:40:00,41.85,41.87,41.84,41.85,133400.0,35.6254,35.6424,35.6169,35.6254,133400.0
2014-12-04 15:45:00,41.86,41.89,41.84,41.87,170500.0,35.6339,35.6595,35.6169,35.6424,170500.0
2014-12-04 15:50:00,41.87,41.88,41.85,41.86,137500.0,35.6424,35.651,35.6254,35.6339,137500.0
2014-12-04 15:55:00,41.86,41.88,41.84,41.87,453200.0,35.6339,35.651,35.6169,35.6424,453200.0
2014-12-05 09:30:00,42.02,42.02,41.81,41.89,243400.0,35.7701,35.7701,35.5914,35.6595,243400.0
2014-12-05 09:35:00,41.91,41.93,41.85,41.86,87900.0,35.6765,35.6935,35.6254,35.6339,87900.0
2014-12-05 09:40:00,41.86,41.87,41.78,41.79,149100.0,35.6339,35.6424,35.5658,35.5743,149100.0
2014-12-05 09:45:00,41.78,41.85,41.75,41.84,136100.0,35.5658,35.6254,35.5403,35.6169,136100.0
2014-12-05 09:50:00,41.84,41.85,41.75,41.77,111700.0,35.6169,35.6254,35.5403,35.5573,111700.0
2014-12-05 09:55:00,41.77,41.8,41.75,41.78,37800.0,35.5573,35.5829,35.5403,35.5658,37800.0
2014-12-05 10:00:00,41.79,41.81,41.69,41.69,76300.0,35.5743,35.5914,35.4892,35.4892,76300.0
2014-12-05 10:05:00,41.7,41.7,41.59,41.65,144300.0,35.4977,35.4977,35.4041,35.4552,144300.0
2014-12-05 10:10:00,41.65,41.66,41.61,41.62,97200.0,35.4552,35.4637,35.4211,35.4296,97200.0
2014-12-05 10:15:00,41.62,41.65,41.6,41.64,128000.0,35.4296,35.4552,35.4126,35.4467,128000.0
2014-12-05 10:20:00,41.64,41.65,41.62,41.62,70900.0,35.4467,35.4552,35.4296,35.4296,70900.0
2014-12-05 10:25:00,41.63,41.65,41.59,41.62,55400.0,35.4381,35.4552,35.4041,35.4296,55400.0
2014-12-05 10:30:00,41.63,41.66,41.62,41.65,97200.0,35.4381,35.4637,35.4296,35.4552,97200.0
2014-12-05 10:35:00,41.65,41.65,41.63,41.65,57300.0,35.4552,35.4552,35.4381,35.4552,57300.0
2014-12-05 10:40:00,41.65,41.65,41.63,41.65,54100.0,35.4552,35.4552,35.4381,35.4552,54100.0
2014-12-05 10:45:00,41.65,41.74,41.64,41.72,112300.0,35.4552,35.5318,35.4467,35.5148,112300.0
2014-12-05 10:50:00,41.72,41.73,41.7,41.72,73000.0,35.5148,35.5233,35.4977,35.5148,73000.0
2014-12-05 10:55:00,41.72,41.78,41.71,41.77,62400.0,35.5148,35.5658,35.5062,35.5573,62400.0
2014-12-05 11:00:00,41.77,41.8,41.77,41.79,37100.0,35.5573,35.5829,35.5573,35.5743,37100.0
2014-12-05 11:05:00,41.79,41.85,41.78,41.83,56100.0,35.5743,35.6254,35.5658,35.6084,56100.0
2014-12-05 11:10:00,41.83,41.87,41.83,41.86,83600.0,35.6084,35.6424,35.6084,35.6339,83600.0
2014-12-05 11:15:00,41.86,41.88,41.83,41.86,53700.0,35.6339,35.651,35.6084,35.6339,53700.0
2014-12-05 11:20:00,41.86,41.89,41.85,41.87,51800.0,35.6339,35.6595,35.6254,35.6424,51800.0
2014-12-05 11:25:00,41.87,41.87,41.83,41.84,84700.0,35.6424,35.6424,35.6084,35.6169,84700.0
2014-12-05 11:30:00,41.84,41.84,41.78,41.78,50800.0,35.6169,35.6169,35.5658,35.5658,50800.0
2014-12-05 11:35:00,41.79,41.79,41.76,41.77,62100.0,35.5743,35.5743,35.5488,35.5573,62100.0
2014-12-05 11:40:00,41.77,41.8,41.76,41.8,86100.0,35.5573,35.5829,35.5488,35.5829,86100.0
2014-12-05 11:45:00,41.8,41.82,41.79,41.82,74600.0,35.5829,35.5999,35.5743,35.5999,74600.0
2014-12-05 11:50:00,41.83,41.86,41.82,41.84,76700.0,35.6084,35.6339,35.5999,35.6169,76700.0
2014-12-05 11:55:00,41.85,41.86,41.82,41.83,65900.0,35.6254,35.6339,35.5999,35.6084,65900.0
2014-12-05 12:00:00,41.84,41.84,41.82,41.83,46200.0,35.6169,35.6169,35.5999,35.6084,46200.0
2014-12-05 12:05:00,41.82,41.83,41.79,41.79,74100.0,35.5999,35.6084,35.5743,35.5743,74100.0
2014-12-05 12:10:00,41.79,41.8,41.76,41.77,64900.0,35.5743,35.5829,35.5488,35.5573,64900.0
2014-12-05 12:15:00,41.77,41.77,41.74,41.75,51700.0,35.5573,35.5573,35.5318,35.5403,51700.0
2014-12-05 12:20:00,41.75,41.75,41.72,41.72,56800.0,35.5403,35.5403,35.5148,35.5148,56800.0
2014-12-05 12:25:00,41.73,41.74,41.71,41.73,79000.0,35.5233,35.5318,35.5062,35.5233,79000.0
2014-12-05 12:30:00,41.73,41.74,41.7,41.72,57400.0,35.5233,35.5318,35.4977,35.5148,57400.0
2014-12-05 12:35:00,41.72,41.73,41.7,41.72,41900.0,35.5148,35.5233,35.4977,35.5148,41900.0
2014-12-05 12:40:00,41.72,41.77,41.71,41.77,41900.0,35.5148,35.5573,35.5062,35.5573,41900.0
2014-12-05 12:45:00,41.77,41.78,41.76,41.76,33400.0,35.5573,35.5658,35.5488,35.5488,33400.0
2014-12-05 12:50:00,41.76,41.78,41.74,41.74,90500.0,35.5488,35.5658,35.5318,35.5318,90500.0
2014-12-05 12:55:00,41.74,41.76,41.72,41.75,44300.0,35.5318,35.5488,35.5148,35.5403,44300.0
2014-12-05 13:00:00,41.76,41.76,41.73,41.76,45000.0,35.5488,35.5488,35.5233,35.5488,45000.0
2014-12-05 13:05:00,41.76,41.76,41.71,41.72,33100.0,35.5488,35.5488,35.5062,35.5148,33100.0
2014-12-05 13:10:00,41.72,41.74,41.69,41.71,54500.0,35.5148,35.5318,35.4892,35.5062,54500.0
2014-12-05 13:15:00,41.7,41.7,41.67,41.7,52400.0,35.4977,35.4977,35.4722,35.4977,52400.0
2014-12-05 13:20:00,41.7,41.72,41.67,41.7,72700.0,35.4977,35.5148,35.4722,35.4977,72700.0
2014-12-05 13:25:00,41.7,41.73,41.68,41.73,35500.0,35.4977,35.5233,35.4807,35.5233,35500.0
2014-12-05 13:30:00,41.73,41.76,41.71,41.74,57300.0,35.5233,35.5488,35.5062,35.5318,57300.0
2014-12-05 13:35:00,41.74,41.76,41.73,41.76,39600.0,35.5318,35.5488,35.5233,35.5488,39600.0
2014-12-05 13:40:00,41.76,41.78,41.75,41.77,40900.0,35.5488,35.5658,35.5403,35.5573,40900.0
2014-12-05 13:45:00,41.77,41.79,41.76,41.78,36000.0,35.5573,35.5743,35.5488,35.5658,36000.0
2014-12-05 13:50:00,41.78,41.8,41.78,41.8,50000.0,35.5658,35.5829,35.5658,35.5829,50000.0
2014-12-05 13:55:00,41.8,41.81,41.79,41.8,27800.0,35.5829,35.5914,35.5743,35.5829,27800.0
2014-12-05 14:00:00,41.8,41.81,41.79,41.8,23600.0,35.5829,35.5914,35.5743,35.5829,23600.0
2014-12-05 14:05:00,41.8,41.81,41.8,41.81,35800.0,35.5829,35.5914,35.5829,35.5914,35800.0
2014-12-05 14:10:00,41.81,41.81,41.79,41.79,37500.0,35.5914,35.5914,35.5743,35.5743,37500.0
2014-12-05 14:15:00,41.8,41.81,41.79,41.8,43100.0,35.5829,35.5914,35.5743,35.5829,43100.0
2014-12-05 14:20:00,41.8,41.8,41.76,41.77,95700.0,35.5829,35.5829,35.5488,35.5573,95700.0
2014-12-05 14:25:00,41.78,41.79,41.77,41.78,46700.0,35.5658,35.5743,35.5573,35.5658,46700.0
2014-12-05 14:30:00,41.79,41.79,41.76,41.77,64900.0,35.5743,35.5743,35.5488,35.5573,64900.0
2014-12-05 14:35:00,41.76,41.77,41.73,41.74,82800.0,35.5488,35.5573,35.5233,35.5318,82800.0
2014-12-05 14:40:00,41.74,41.76,41.73,41.76,30200.0,35.5318,35.5488,35.5233,35.5488,30200.0
2014-12-05 14:45:00,41.75,41.76,41.74,41.75,49000.0,35.5403,35.5488,35.5318,35.5403,49000.0
2014-12-05 14:50:00,41.76,41.78,41.75,41.77,50800.0,35.5488,35.5658,35.5403,35.5573,50800.0
2014-12-05 14:55:00,41.77,41.78,41.73,41.77,80300.0,35.5573,35.5658,35.5233,35.5573,80300.0
2014-12-05 15:00:00,41.77,41.78,41.74,41.77,95300.0,35.5573,35.5658,35.5318,35.5573,95300.0
2014-12-05 15:05:00,41.77,41.79,41.76,41.77,85900.0,35.5573,35.5743,35.5488,35.5573,85900.0
2014-12-05 15:10:00,41.77,41.79,41.76,41.78,122300.0,35.5573,35.5743,35.5488,35.5658,122300.0
2014-12-05 15:15:00,41.78,41.81,41.77,41.81,50500.0,35.5658,35.5914,35.5573,35.5914,50500.0
2014-12-05 15:20:00,41.81,41.82,41.78,41.81,82000.0,35.5914,35.5999,35.5658,35.5914,82000.0
2014-12-05 15:25:00,41.81,41.83,41.81,41.83,103200.0,35.5914,35.6084,35.5914,35.6084,103200.0
2014-12-05 15:30:00,41.83,41.83,41.79,41.79,107500.0,35.6084,35.6084,35.5743,35.5743,107500.0
2014-12-05 15:35:00,41.79,41.81,41.78,41.79,91700.0,35.5743,35.5914,35.5658,35.5743,91700.0
2014-12-05 15:40:00,41.8,41.83,41.78,41.79,141600.0,35.5829,35.6084,35.5658,35.5743,141600.0
2014-12-05 15:45:00,41.79,41.85,41.76,41.77,254400.0,35.5743,35.6254,35.5488,35.5573,254400.0
2014-12-05 15:50:00,41.78,41.86,41.77,41.86,209900.0,35.5658,35.6339,35.5573,35.6339,209900.0
2014-12-05 15:55:00,41.86,41.93,41.85,41.91,682300.0,35.6339,35.6935,35.6254,35.6765,682300.0
2014-12-08 09:30:00,41.91,41.91,41.76,41.86,466100.0,35.6765,35.6765,35.5488,35.6339,466100.0
2014-12-08 09:35:00,41.86,41.91,41.84,41.91,168600.0,35.6339,35.6765,35.6169,35.6765,168600.0
2014-12-08 09:40:00,41.91,41.91,41.84,41.9,174100.0,35.6765,35.6765,35.6169,35.668,174100.0
2014-12-08 09:45:00,41.9,41.94,41.87,41.93,173600.0,35.668,35.702,35.6424,35.6935,173600.0
2014-12-08 09:50:00,41.92,42.0,41.9,41.99,163700.0,35.685,35.7531,35.668,35.7446,163700.0
2014-12-08 09:55:00,41.98,42.0,41.96,41.98,119700.0,35.7361,35.7531,35.7191,35.7361,119700.0
2014-12-08 10:00:00,41.98,42.02,41.97,42.0,215600.0,35.7361,35.7701,35.7276,35.7531,215600.0
2014-12-08 10:05:00,42.0,42.03,41.99,42.0,136900.0,35.7531,35.7787,35.7446,35.7531,136900.0
2014-12-08 10:10:00,42.01,42.02,41.95,41.98,108500.0,35.7616,35.7701,35.7106,35.7361,108500.0
2014-12-08 10:15:00,41.98,41.99,41.84,41.91,194400.0,35.7361,35.7446,35.6169,35.6765,194400.0
2014-12-08 10:20:00,41.91,41.94,41.9,41.93,80800.0,35.6765,35.702,35.668,35.6935,80800.0
2014-12-08 10:25:00,41.93,41.95,41.93,41.94,102100.0,35.6935,35.7106,35.6935,35.702,102100.0
2014-12-08 10:30:00,41.94,41.95,41.92,41.93,74800.0,35.702,35.7106,35.685,35.6935,74800.0
2014-12-08 10:35:00,41.93,41.95,41.91,41.94,103100.0,35.6935,35.7106,35.6765,35.702,103100.0
2014-12-08 10:40:00,41.94,41.95,41.93,41.94,80100.0,35.702,35.7106,35.6935,35.702,80100.0
2014-12-08 10:45:00,41.94,41.94,41.89,41.9,116400.0,35.702,35.702,35.6595,35.668,116400.0
2014-12-08 10:50:00,41.9,41.91,41.88,41.89,121600.0,35.668,35.6765,35.651,35.6595,121600.0
2014-12-08 10:55:00,41.89,41.89,41.86,41.88,68200.0,35.6595,35.6595,35.6339,35.651,68200.0
2014-12-08 11:00:00,41.89,41.89,41.87,41.88,57100.0,35.6595,35.6595,35.6424,35.651,57100.0
2014-12-08 11:05:00,41.88,41.88,41.86,41.87,91800.0,35.651,35.651,35.6339,35.6424,91800.0
2014-12-08 11:10:00,41.86,41.87,41.83,41.84,150100.0,35.6339,35.6424,35.6084,35.6169,150100.0
2014-12-08 11:15:00,41.84,41.85,41.81,41.82,112900.0,35.6169,35.6254,35.5914,35.5999,112900.0
2014-12-08 11:20:00,41.81,41.82,41.77,41.79,183400.0,35.5914,35.5999,35.5573,35.5743,183400.0
2014-12-08 11:25:00,41.78,41.81,41.69,41.69,279900.0,35.5658,35.5914,35.4892,35.4892,279900.0
2014-12-08 11:30:00,41.69,41.72,41.69,41.7,73800.0,35.4892,35.5148,35.4892,35.4977,73800.0
2014-12-08 11:35:00,41.69,41.69,41.64,41.64,146300.0,35.4892,35.4892,35.4467,35.4467,146300.0
2014-12-08 11:40:00,41.65,41.66,41.59,41.59,165700.0,35.4552,35.4637,35.4041,35.4041,165700.0
2014-12-08 11:45:00,41.59,41.61,41.58,41.59,116900.0,35.4041,35.4211,35.3956,35.4041,116900.0
2014-12-08 11:50:00,41.6,41.66,41.59,41.66,122400.0,35.4126,35.4637,35.4041,35.4637,122400.0
2014-12-08 11:55:00,41.66,41.73,41.65,41.72,73600.0,35.4637,35.5233,35.4552,35.5148,73600.0
2014-12-08 12:00:00,41.72,41.78,41.72,41.76,69500.0,35.5148,35.5658,35.5148,35.5488,69500.0
2014-12-08 12:05:00,41.77,41.79,41.76,41.77,53900.0,35.5573,35.5743,35.5488,35.5573,53900.0
2014-12-08 12:10:00,41.77,41.78,41.71,41.71,62200.0,35.5573,35.5658,35.5062,35.5062,62200.0
2014-12-08 12:15:00,41.71,41.72,41.6,41.64,98700.0,35.5062,35.5148,35.4126,35.4467,98700.0
2014-12-08 12:20:00,41.65,41.66,41.6,41.63,123500.0,35.4552,35.4637,35.4126,35.4381,123500.0
2014-12-08 12:25:00,41.61,41.65,41.6,41.64,98600.0,35.4211,35.4552,35.4126,35.4467,98600.0
2014-12-08 12:30:00,41.64,41.65,41.62,41.62,80100.0,35.4467,35.4552,35.4296,35.4296,80100.0
2014-12-08 12:35:00,41.62,41.64,41.57,41.62,107400.0,35.4296,35.4467,35.3871,35.4296,107400.0
2014-12-08 12:40:00,41.61,41.63,41.6,41.61,126000.0,35.4211,35.4381,35.4126,35.4211,126000.0
2014-12-08 12:45:00,41.61,41.62,41.55,41.59,88600.0,35.4211,35.4296,35.37,35.4041,88600.0
2014-12-08 12:50:00,41.59,41.61,41.58,41.59,94000.0,35.4041,35.4211,35.3956,35.4041,94000.0
2014-12-08 12:55:00,41.59,41.6,41.54,41.55,74400.0,35.4041,35.4126,35.3615,35.37,74400.0
2014-12-08 13:00:00,41.55,41.56,41.52,41.54,122700.0,35.37,35.3786,35.3445,35.3615,122700.0
2014-12-08 13:05:00,41.53,41.58,41.52,41.55,108200.0,35.353,35.3956,35.3445,35.37,108200.0
2014-12-08 13:10:00,41.55,41.57,41.54,41.55,68800.0,35.37,35.3871,35.3615,35.37,68800.0
2014-12-08 13:15:00,41.55,41.56,41.53,41.54,70900.0,35.37,35.3786,35.353,35.3615,70900.0
2014-12-08 13:20:00,41.54,41.55,41.5,41.53,118900.0,35.3615,35.37,35.3275,35.353,118900.0
2014-12-08 13:25:00,41.54,41.55,41.52,41.54,77300.0,35.3615,35.37,35.3445,35.3615,77300.0
2014-12-08 13:30:00,41.55,41.55,41.52,41.53,85400.0,35.37,35.37,35.3445,35.353,85400.0
2014-12-08 13:35:00,41.52,41.54,41.48,41.52,100300.0,35.3445,35.3615,35.3105,35.3445,100300.0
2014-12-08 13:40:00,41.52,41.53,41.51,41.52,140400.0,35.3445,35.353,35.336,35.3445,140400.0
2014-12-08 13:45:00,41.52,41.54,41.5,41.5,143500.0,35.3445,35.3615,35.3275,35.3275,143500.0
2014-12-08 13:50:00,41.5,41.52,41.49,41.5,119700.0,35.3275,35.3445,35.319,35.3275,119700.0
2014-12-08 13:55:00,41.51,41.51,41.45,41.48,81700.0,35.336,35.336,35.2849,35.3105,81700.0
2014-12-08 14:00:00,41.48,41.48,41.39,41.42,123400.0,35.3105,35.3105,35.2338,35.2594,123400.0
2014-12-08 14:05:00,41.43,41.46,41.41,41.45,102400.0,35.2679,35.2934,35.2509,35.2849,102400.0
2014-12-08 14:10:00,41.45,41.45,41.4,41.41,53500.0,35.2849,35.2849,35.2424,35.2509,53500.0
2014-12-08 14:15:00,41.4,41.47,41.39,41.47,113000.0,35.2424,35.3019,35.2338,35.3019,113000.0
2014-12-08 14:20:00,41.47,41.49,41.43,41.49,183600.0,35.3019,35.319,35.2679,35.319,183600.0
2014-12-08 14:25:00,41.49,41.5,41.47,41.5,54900.0,35.319,35.3275,35.3019,35.3275,54900.0
2014-12-08 14:30:00,41.49,41.5,41.48,41.5,62500.0,35.319,35.3275,35.3105,35.3275,62500.0
2014-12-08 14:35:00,41.5,41.5,41.48,41.48,75000.0,35.3275,35.3275,35.3105,35.3105,75000.0
2014-12-08 14:40:00,41.48,41.5,41.48,41.5,51300.0,35.3105,35.3275,35.3105,35.3275,51300.0
2014-12-08 14:45:00,41.5,41.53,41.49,41.52,145100.0,35.3275,35.353,35.319,35.3445,145100.0
2014-12-08 14:50:00,41.52,41.54,41.51,41.54,88100.0,35.3445,35.3615,35.336,35.3615,88100.0
2014-12-08 14:55:00,41.54,41.55,41.51,41.51,69400.0,35.3615,35.37,35.336,35.336,69400.0
2014-12-08 15:00:00,41.52,41.56,41.51,41.54,129200.0,35.3445,35.3786,35.336,35.3615,129200.0
2014-12-08 15:05:00,41.54,41.55,41.45,41.45,162700.0,35.3615,35.37,35.2849,35.2849,162700.0
2014-12-08 15:10:00,41.45,41.46,41.41,41.41,137200.0,35.2849,35.2934,35.2509,35.2509,137200.0
2014-12-08 15:15:00,41.41,41.42,41.37,41.39,144200.0,35.2509,35.2594,35.2168,35.2338,144200.0
2014-12-08 15:20:00,41.38,41.45,41.37,41.43,175400.0,35.2253,35.2849,35.2168,35.2679,175400.0
2014-12-08 15:25:00,41.42,41.46,41.42,41.43,186300.0,35.2594,35.2934,35.2594,35.2679,186300.0
2014-12-08 15:30:00,41.42,41.43,41.39,41.39,117900.0,35.2594,35.2679,35.2338,35.2338,117900.0
2014-12-08 15:35:00,41.39,41.41,41.37,41.41,134300.0,35.2338,35.2509,35.2168,35.2509,134300.0
2014-12-08 15:40:00,41.41,41.41,41.37,41.38,177600.0,35.2509,35.2509,35.2168,35.2253,177600.0
2014-12-08 15:45:00,41.38,41.39,41.34,41.34,243500.0,35.2253,35.2338,35.1913,35.1913,243500.0
2014-12-08 15:50:00,41.34,41.37,41.33,41.36,270500.0,35.1913,35.2168,35.1828,35.2083,270500.0
2014-12-08 15:55:00,41.35,41.39,41.35,41.37,735400.0,35.1998,35.2338,35.1998,35.2168,735400.0
2014-12-09 09:30:00,40.98,41.21,40.89,41.07,495200.0,34.8848,35.0806,34.8082,34.9614,495200.0
2014-12-09 09:35:00,41.06,41.13,41.03,41.11,289400.0,34.9529,35.0125,34.9274,34.9955,289400.0
2014-12-09 09:40:00,41.11,41.13,41.1,41.12,161000.0,34.9955,35.0125,34.987,35.004,161000.0
2014-12-09 09:45:00,41.13,41.17,41.09,41.17,206600.0,35.0125,35.0466,34.9785,35.0466,206600.0
2014-12-09 09:50:00,41.17,41.2,41.1,41.11,137000.0,35.0466,35.0721,34.987,34.9955,137000.0
2014-12-09 09:55:00,41.11,41.16,41.09,41.16,229000.0,34.9955,35.0381,34.9785,35.0381,229000.0
2014-12-09 10:00:00,41.16,41.16,41.06,41.08,144200.0,35.0381,35.0381,34.9529,34.97,144200.0
2014-12-09 10:05:00,41.08,41.13,41.06,41.12,311800.0,34.97,35.0125,34.9529,35.004,311800.0
2014-12-09 10:10:00,41.12,41.13,40.95,41.0,328200.0,35.004,35.0125,34.8593,34.9018,328200.0
2014-12-09 10:15:00,41.0,41.07,40.99,41.05,317000.0,34.9018,34.9614,34.8933,34.9444,317000.0
2014-12-09 10:20:00,41.05,41.13,41.04,41.11,174800.0,34.9444,35.0125,34.9359,34.9955,174800.0
2014-12-09 10:25:00,41.12,41.18,41.09,41.13,242100.0,35.004,35.0551,34.9785,35.0125,242100.0
2014-12-09 10:30:00,41.13,41.13,41.08,41.12,236200.0,35.0125,35.0125,34.97,35.004,236200.0
2014-12-09 10:35:00,41.12,41.2,41.1,41.17,216800.0,35.004,35.0721,34.987,35.0466,216800.0
2014-12-09 10:40:00,41.16,41.22,41.16,41.19,120800.0,35.0381,35.0891,35.0381,35.0636,120800.0
2014-12-09 10:45:00,41.18,41.3,41.17,41.3,160800.0,35.0551,35.1572,35.0466,35.1572,160800.0
2014-12-09 10:50:00,41.3,41.38,41.28,41.38,206100.0,35.1572,35.2253,35.1402,35.2253,206100.0
2014-12-09 10:55:00,41.38,41.42,41.37,41.41,198100.0,35.2253,35.2594,35.2168,35.2509,198100.0
2014-12-09 11:00:00,41.41,41.42,41.33,41.34,166000.0,35.2509,35.2594,35.1828,35.1913,166000.0
2014-12-09 11:05:00,41.34,41.42,41.33,41.35,161900.0,35.1913,35.2594,35.1828,35.1998,161900.0
2014-12-09 11:10:00,41.35,41.37,41.3,41.31,87600.0,35.1998,35.2168,35.1572,35.1657,87600.0
2014-12-09 11:15:00,41.31,41.38,41.29,41.37,93800.0,35.1657,35.2253,35.1487,35.2168,93800.0
2014-12-09 11:20:00,41.37,41.44,41.37,41.44,119100.0,35.2168,35.2764,35.2168,35.2764,119100.0
2014-12-09 11:25:00,41.44,41.52,41.43,41.51,153800.0,35.2764,35.3445,35.2679,35.336,153800.0
2014-12-09 11:30:00,41.5,41.64,41.5,41.63,351200.0,35.3275,35.4467,35.3275,35.4381,351200.0
2014-12-09 11:35:00,41.63,41.65,41.59,41.6,210500.0,35.4381,35.4552,35.4041,35.4126,210500.0
2014-12-09 11:40:00,41.6,41.6,41.51,41.55,96200.0,35.4126,35.4126,35.336,35.37,96200.0
2014-12-09 11:45:00,41.54,41.55,41.49,41.54,67300.0,35.3615,35.37,35.319,35.3615,67300.0
2014-12-09 11:50:00,41.55,41.56,41.49,41.53,65500.0,35.37,35.3786,35.319,35.353,65500.0
2014-12-09 11:55:00,41.53,41.55,41.5,41.52,52000.0,35.353,35.37,35.3275,35.3445,52000.0
2014-12-09 12:00:00,41.52,41.52,41.46,41.48,35200.0,35.3445,35.3445,35.2934,35.3105,35200.0
2014-12-09 12:05:00,41.48,41.52,41.48,41.5,71500.0,35.3105,35.3445,35.3105,35.3275,71500.0
2014-12-09 12:10:00,41.5,41.6,41.5,41.6,98200.0,35.3275,35.4126,35.3275,35.4126,98200.0
2014-12-09 12:15:00,41.6,41.6,41.53,41.57,86400.0,35.4126,35.4126,35.353,35.3871,86400.0
2014-12-09 12:20:00,41.57,41.57,41.51,41.52,59300.0,35.3871,35.3871,35.336,35.3445,59300.0
2014-12-09 12:25:00,41.51,41.59,41.51,41.59,62000.0,35.336,35.4041,35.336,35.4041,62000.0
2014-12-09 12:30:00,41.59,41.59,41.56,41.58,48900.0,35.4041,35.4041,35.3786,35.3956,48900.0
2014-12-09 12:35:00,41.59,41.62,41.56,41.62,82400.0,35.4041,35.4296,35.3786,35.4296,82400.0
2014-12-09 12:40:00,41.62,41.65,41.61,41.62,62800.0,35.4296,35.4552,35.4211,35.4296,62800.0
2014-12-09 12:45:00,41.62,41.65,41.61,41.64,115600.0,35.4296,35.4552,35.4211,35.4467,115600.0
2014-12-09 12:50:00,41.65,41.65,41.62,41.64,87900.0,35.4552,35.4552,35.4296,35.4467,87900.0
2014-12-09 12:55:00,41.63,41.65,41.63,41.64,70500.0,35.4381,35.4552,35.4381,35.4467,70500.0
2014-12-09 13:00:00,41.64,41.65,41.6,41.62,72600.0,35.4467,35.4552,35.4126,35.4296,72600.0
2014-12-09 13:05:00,41.62,41.66,41.6,41.66,175200.0,35.4296,35.4637,35.4126,35.4637,175200.0
2014-12-09 13:10:00,41.66,41.69,41.66,41.67,86100.0,35.4637,35.4892,35.4637,35.4722,86100.0
2014-12-09 13:15:00,41.68,41.7,41.67,41.67,75100.0,35.4807,35.4977,35.4722,35.4722,75100.0
2014-12-09 13:20:00,41.68,41.7,41.66,41.66,59000.0,35.4807,35.4977,35.4637,35.4637,59000.0
2014-12-09 13:25:00,41.66,41.69,41.65,41.68,62800.0,35.4637,35.4892,35.4552,35.4807,62800.0
2014-12-09 13:30:00,41.68,41.79,41.67,41.79,150700.0,35.4807,35.5743,35.4722,35.5743,150700.0
2014-12-09 13:35:00,41.79,41.86,41.78,41.86,190900.0,35.5743,35.6339,35.5658,35.6339,190900.0
2014-12-09 13:40:00,41.86,41.92,41.85,41.91,148100.0,35.6339,35.685,35.6254,35.6765,148100.0
2014-12-09 13:45:00,41.91,41.91,41.85,41.86,90400.0,35.6765,35.6765,35.6254,35.6339,90400.0
2014-12-09 13:50:00,41.86,41.86,41.81,41.83,123700.0,35.6339,35.6339,35.5914,35.6084,123700.0
2014-12-09 13:55:00,41.84,41.87,41.82,41.86,114600.0,35.6169,35.6424,35.5999,35.6339,114600.0
2014-12-09 14:00:00,41.86,41.88,41.85,41.87,70600.0,35.6339,35.651,35.6254,35.6424,70600.0
2014-12-09 14:05:00,41.87,41.93,41.86,41.91,114500.0,35.6424,35.6935,35.6339,35.6765,114500.0
2014-12-09 14:10:00,41.92,41.92,41.86,41.87,143600.0,35.685,35.685,35.6339,35.6424,143600.0
2014-12-09 14:15:00,41.88,41.89,41.79,41.83,125700.0,35.651,35.6595,35.5743,35.6084,125700.0
2014-12-09 14:20:00,41.84,41.84,41.81,41.83,144300.0,35.6169,35.6169,35.5914,35.6084,144300.0
2014-12-09 14:25:00,41.83,41.84,41.82,41.82,116200.0,35.6084,35.6169,35.5999,35.5999,116200.0
2014-12-09 14:30:00,41.82,41.84,41.77,41.78,117300.0,35.5999,35.6169,35.5573,35.5658,117300.0
2014-12-09 14:35:00,41.77,41.8,41.77,41.77,119300.0,35.5573,35.5829,35.5573,35.5573,119300.0
2014-12-09 14:40:00,41.77,41.78,41.74,41.76,145600.0,35.5573,35.5658,35.5318,35.5488,145600.0
2014-12-09 14:45:00,41.77,41.79,41.76,41.79,70100.0,35.5573,35.5743,35.5488,35.5743,70100.0
2014-12-09 14:50:00,41.79,41.79,41.74,41.75,73600.0,35.5743,35.5743,35.5318,35.5403,73600.0
2014-12-09 14:55:00,41.75,41.78,41.74,41.77,89000.0,35.5403,35.5658,35.5318,35.5573,89000.0
2014-12-09 15:00:00,41.77,41.83,41.77,41.82,131500.0,35.5573,35.6084,35.5573,35.5999,131500.0
2014-12-09 15:05:00,41.81,41.83,41.78,41.79,95800.0,35.5914,35.6084,35.5658,35.5743,95800.0
2014-12-09 15:10:00,41.79,41.81,41.74,41.75,107700.0,35.5743,35.5914,35.5318,35.5403,107700.0
2014-12-09 15:15:00,41.75,41.78,41.75,41.77,107200.0,35.5403,35.5658,35.5403,35.5573,107200.0
2014-12-09 15:20:00,41.77,41.78,41.72,41.72,89100.0,35.5573,35.5658,35.5148,35.5148,89100.0
2014-12-09 15:25:00,41.72,41.78,41.72,41.75,127100.0,35.5148,35.5658,35.5148,35.5403,127100.0
2014-12-09 15:30:00,41.74,41.78,41.72,41.76,112300.0,35.5318,35.5658,35.5148,35.5488,112300.0
2014-12-09 15:35:00,41.75,41.83,41.75,41.83,127800.0,35.5403,35.6084,35.5403,35.6084,127800.0
2014-12-09 15:40:00,41.82,41.89,41.81,41.86,230500.0,35.5999,35.6595,35.5914,35.6339,230500.0
2014-12-09 15:45:00,41.86,41.92,41.84,41.92,193300.0,35.6339,35.685,35.6169,35.685,193300.0
2014-12-09 15:50:00,41.91,41.92,41.86,41.87,207300.0,35.6765,35.685,35.6339,35.6424,207300.0
2014-12-09 15:55:00,41.87,41.88,41.85,41.86,642400.0,35.6424,35.651,35.6254,35.6339,642400.0
2014-12-10 09:30:00,41.7,41.76,41.61,41.66,252900.0,35.4977,35.5488,35.4211,35.4637,252900.0
2014-12-10 09:35:00,41.66,41.77,41.63,41.75,156900.0,35.4637,35.5573,35.4381,35.5403,156900.0
2014-12-10 09:40:00,41.75,41.81,41.67,41.7,105700.0,35.5403,35.5914,35.4722,35.4977,105700.0
2014-12-10 09:45:00,41.71,41.74,41.66,41.7,110800.0,35.5062,35.5318,35.4637,35.4977,110800.0
2014-12-10 09:50:00,41.7,41.72,41.64,41.65,153000.0,35.4977,35.5148,35.4467,35.4552,153000.0
2014-12-10 09:55:00,41.65,41.75,41.62,41.7,170600.0,35.4552,35.5403,35.4296,35.4977,170600.0
2014-12-10 10:00:00,41.7,41.74,41.66,41.68,140700.0,35.4977,35.5318,35.4637,35.4807,140700.0
2014-12-10 10:05:00,41.68,41.73,41.68,41.7,109300.0,35.4807,35.5233,35.4807,35.4977,109300.0
2014-12-10 10:10:00,41.71,41.77,41.69,41.75,76400.0,35.5062,35.5573,35.4892,35.5403,76400.0
2014-12-10 10:15:00,41.75,41.8,41.75,41.79,68400.0,35.5403,35.5829,35.5403,35.5743,68400.0
2014-12-10 10:20:00,41.79,41.81,41.77,41.77,62100.0,35.5743,35.5914,35.5573,35.5573,62100.0
2014-12-10 10:25:00,41.77,41.79,41.69,41.7,89400.0,35.5573,35.5743,35.4892,35.4977,89400.0
2014-12-10 10:30:00,41.7,41.72,41.65,41.65,167900.0,35.4977,35.5148,35.4552,35.4552,167900.0
2014-12-10 10:35:00,41.66,41.7,41.65,41.66,72900.0,35.4637,35.4977,35.4552,35.4637,72900.0
2014-12-10 10:40:00,41.66,41.7,41.65,41.65,75900.0,35.4637,35.4977,35.4552,35.4552,75900.0
2014-12-10 10:45:00,41.65,41.69,41.64,41.64,60700.0,35.4552,35.4892,35.4467,35.4467,60700.0
2014-12-10 10:50:00,41.64,41.65,41.57,41.63,111100.0,35.4467,35.4552,35.3871,35.4381,111100.0
2014-12-10 10:55:00,41.62,41.66,41.6,41.66,111200.0,35.4296,35.4637,35.4126,35.4637,111200.0
2014-12-10 11:00:00,41.66,41.66,41.6,41.61,105000.0,35.4637,35.4637,35.4126,35.4211,105000.0
2014-12-10 11:05:00,41.6,41.65,41.58,41.63,73700.0,35.4126,35.4552,35.3956,35.4381,73700.0
2014-12-10 11:10:00,41.64,41.65,41.61,41.63,106800.0,35.4467,35.4552,35.4211,35.4381,106800.0
2014-12-10 11:15:00,41.63,41.64,41.52,41.52,91600.0,35.4381,35.4467,35.3445,35.3445,91600.0
2014-12-10 11:20:00,41.53,41.6,41.5,41.6,94100.0,35.353,35.4126,35.3275,35.4126,94100.0
2014-12-10 11:25:00,41.6,41.61,41.54,41.55,81200.0,35.4126,35.4211,35.3615,35.37,81200.0
2014-12-10 11:30:00,41.55,41.61,41.55,41.56,94500.0,35.37,35.4211,35.37,35.3786,94500.0
2014-12-10 11:35:00,41.56,41.57,41.51,41.55,132300.0,35.3786,35.3871,35.336,35.37,132300.0
2014-12-10 11:40:00,41.55,41.57,41.53,41.54,62400.0,35.37,35.3871,35.353,35.3615,62400.0
2014-12-10 11:45:00,41.53,41.57,41.5,41.56,174900.0,35.353,35.3871,35.3275,35.3786,174900.0
2014-12-10 11:50:00,41.57,41.67,41.56,41.66,132600.0,35.3871,35.4722,35.3786,35.4637,132600.0
2014-12-10 11:55:00,41.66,41.67,41.63,41.64,89500.0,35.4637,35.4722,35.4381,35.4467,89500.0
2014-12-10 12:00:00,41.64,41.7,41.62,41.63,112600.0,35.4467,35.4977,35.4296,35.4381,112600.0
2014-12-10 12:05:00,41.63,41.64,41.6,41.62,61900.0,35.4381,35.4467,35.4126,35.4296,61900.0
2014-12-10 12:10:00,41.62,41.65,41.61,41.62,73300.0,35.4296,35.4552,35.4211,35.4296,73300.0
2014-12-10 12:15:00,41.63,41.64,41.6,41.62,135300.0,35.4381,35.4467,35.4126,35.4296,135300.0
2014-12-10 12:20:00,41.63,41.65,41.6,41.62,70300.0,35.4381,35.4552,35.4126,35.4296,70300.0
2014-12-10 12:25:00,41.62,41.63,41.58,41.58,70700.0,35.4296,35.4381,35.3956,35.3956,70700.0
2014-12-10 12:30:00,41.59,41.59,41.55,41.55,59800.0,35.4041,35.4041,35.37,35.37,59800.0
2014-12-10 12:35:00,41.55,41.59,41.53,41.56,60800.0,35.37,35.4041,35.353,35.3786,60800.0
2014-12-10 12:40:00,41.56,41.56,41.52,41.56,63000.0,35.3786,35.3786,35.3445,35.3786,63000.0
2014-12-10 12:45:00,41.56,41.57,41.52,41.55,76800.0,35.3786,35.3871,35.3445,35.37,76800.0
2014-12-10 12:50:00,41.55,41.57,41.52,41.52,48000.0,35.37,35.3871,35.3445,35.3445,48000.0
2014-12-10 12:55:00,41.52,41.55,41.5,41.52,62500.0,35.3445,35.37,35.3275,35.3445,62500.0
2014-12-10 13:00:00,41.52,41.53,41.5,41.5,64800.0,35.3445,35.353,35.3275,35.3275,64800.0
2014-12-10 13:05:00,41.51,41.51,41.43,41.44,61000.0,35.336,35.336,35.2679,35.2764,61000.0
2014-12-10 13:10:00,41.44,41.5,41.43,41.48,66700.0,35.2764,35.3275,35.2679,35.3105,66700.0
2014-12-10 13:15:00,41.48,41.49,41.44,41.46,48200.0,35.3105,35.319,35.2764,35.2934,48200.0
2014-12-10 13:20:00,41.46,41.48,41.45,41.46,61000.0,35.2934,35.3105,35.2849,35.2934,61000.0
2014-12-10 13:25:00,41.47,41.5,41.46,41.5,37200.0,35.3019,35.3275,35.2934,35.3275,37200.0
2014-12-10 13:30:00,41.5,41.5,41.42,41.43,51400.0,35.3275,35.3275,35.2594,35.2679,51400.0
2014-12-10 13:35:00,41.43,41.46,41.42,41.45,64600.0,35.2679,35.2934,35.2594,35.2849,64600.0
2014-12-10 13:40:00,41.45,41.46,41.39,41.39,128400.0,35.2849,35.2934,35.2338,35.2338,128400.0
2014-12-10 13:45:00,41.4,41.4,41.27,41.27,145600.0,35.2424,35.2424,35.1317,35.1317,145600.0
2014-12-10 13:50:00,41.27,41.32,41.27,41.3,120400.0,35.1317,35.1743,35.1317,35.1572,120400.0
2014-12-10 13:55:00,41.3,41.34,41.26,41.31,120700.0,35.1572,35.1913,35.1232,35.1657,120700.0
2014-12-10 14:00:00,41.31,41.34,41.25,41.33,101700.0,35.1657,35.1913,35.1147,35.1828,101700.0
2014-12-10 14:05:00,41.33,41.35,41.3,41.31,53900.0,35.1828,35.1998,35.1572,35.1657,53900.0
2014-12-10 14:10:00,41.31,41.31,41.25,41.25,141300.0,35.1657,35.1657,35.1147,35.1147,141300.0
2014-12-10 14:15:00,41.25,41.34,41.24,41.34,325000.0,35.1147,35.1913,35.1062,35.1913,325000.0
2014-12-10 14:20:00,41.33,41.34,41.21,41.21,92000.0,35.1828,35.1913,35.0806,35.0806,92000.0
2014-12-10 14:25:00,41.22,41.28,41.2,41.2,78700.0,35.0891,35.1402,35.0721,35.0721,78700.0
2014-12-10 14:30:00,41.2,41.21,41.14,41.19,133500.0,35.0721,35.0806,35.021,35.0636,133500.0
2014-12-10 14:35:00,41.19,41.19,41.09,41.09,190400.0,35.0636,35.0636,34.9785,34.9785,190400.0
2014-12-10 14:40:00,41.11,41.11,41.03,41.03,163600.0,34.9955,34.9955,34.9274,34.9274,163600.0
2014-12-10 14:45:00,41.03,41.12,41.01,41.08,160200.0,34.9274,35.004,34.9104,34.97,160200.0
2014-12-10 14:50:00,41.08,41.09,41.02,41.06,123800.0,34.97,34.9785,34.9189,34.9529,123800.0
2014-12-10 14:55:00,41.06,41.07,40.98,40.98,166100.0,34.9529,34.9614,34.8848,34.8848,166100.0
2014-12-10 15:00:00,40.98,41.02,40.94,40.96,163500.0,34.8848,34.9189,34.8508,34.8678,163500.0
2014-12-10 15:05:00,40.95,41.06,40.93,41.05,151900.0,34.8593,34.9529,34.8423,34.9444,151900.0
2014-12-10 15:10:00,41.04,41.1,41.04,41.09,118900.0,34.9359,34.987,34.9359,34.9785,118900.0
2014-12-10 15:15:00,41.08,41.13,41.04,41.11,107300.0,34.97,35.0125,34.9359,34.9955,107300.0
2014-12-10 15:20:00,41.12,41.16,41.1,41.13,127000.0,35.004,35.0381,34.987,35.0125,127000.0
2014-12-10 15:25:00,41.13,41.14,41.07,41.09,180100.0,35.0125,35.021,34.9614,34.9785,180100.0
2014-12-10 15:30:00,41.09,41.15,41.06,41.15,126400.0,34.9785,35.0295,34.9529,35.0295,126400.0
2014-12-10 15:35:00,41.14,41.14,41.05,41.1,162200.0,35.021,35.021,34.9444,34.987,162200.0
2014-12-10 15:40:00,41.1,41.1,40.98,41.01,217000.0,34.987,34.987,34.8848,34.9104,217000.0
2014-12-10 15:45:00,41.01,41.01,40.9,40.92,369900.0,34.9104,34.9104,34.8167,34.8337,369900.0
2014-12-10 15:50:00,40.92,40.95,40.88,40.92,498500.0,34.8337,34.8593,34.7997,34.8337,498500.0
2014-12-10 15:55:00,40.93,40.99,40.9,40.93,1050500.0,34.8423,34.8933,34.8167,34.8423,1050500.0
2014-12-11 09:30:00,41.12,41.18,41.03,41.07,363800.0,35.004,35.0551,34.9274,34.9614,363800.0
2014-12-11 09:35:00,41.06,41.28,41.04,41.27,216600.0,34.9529,35.1402,34.9359,35.1317,216600.0
2014-12-11 09:40:00,41.29,41.36,41.25,41.27,233000.0,35.1487,35.2083,35.1147,35.1317,233000.0
2014-12-11 09:45:00,41.27,41.51,41.25,41.39,251400.0,35.1317,35.336,35.1147,35.2338,251400.0
2014-12-11 09:50:00,41.41,41.49,41.4,41.41,150700.0,35.2509,35.319,35.2424,35.2509,150700.0
2014-12-11 09:55:00,41.41,41.57,41.41,41.56,110700.0,35.2509,35.3871,35.2509,35.3786,110700.0
2014-12-11 10:00:00,41.57,41.63,41.53,41.63,264800.0,35.3871,35.4381,35.353,35.4381,264800.0
2014-12-11 10:05:00,41.63,41.64,41.56,41.58,102000.0,35.4381,35.4467,35.3786,35.3956,102000.0
2014-12-11 10:10:00,41.58,41.58,41.51,41.52,86700.0,35.3956,35.3956,35.336,35.3445,86700.0
2014-12-11 10:15:00,41.53,41.58,41.51,41.52,99800.0,35.353,35.3956,35.336,35.3445,99800.0
2014-12-11 10:20:00,41.52,41.6,41.52,41.57,102900.0,35.3445,35.4126,35.3445,35.3871,102900.0
2014-12-11 10:25:00,41.58,41.64,41.56,41.61,102700.0,35.3956,35.4467,35.3786,35.4211,102700.0
2014-12-11 10:30:00,41.61,41.63,41.56,41.58,159000.0,35.4211,35.4381,35.3786,35.3956,159000.0
2014-12-11 10:35:00,41.57,41.58,41.54,41.57,118700.0,35.3871,35.3956,35.3615,35.3871,118700.0
2014-12-11 10:40:00,41.58,41.58,41.48,41.48,84000.0,35.3956,35.3956,35.3105,35.3105,84000.0
2014-12-11 10:45:00,41.48,41.49,41.39,41.41,161800.0,35.3105,35.319,35.2338,35.2509,161800.0
2014-12-11 10:50:00,41.42,41.45,41.39,41.42,127200.0,35.2594,35.2849,35.2338,35.2594,127200.0
2014-12-11 10:55:00,41.42,41.42,41.32,41.34,147000.0,35.2594,35.2594,35.1743,35.1913,147000.0
2014-12-11 11:00:00,41.34,41.35,41.29,41.29,91500.0,35.1913,35.1998,35.1487,35.1487,91500.0
2014-12-11 11:05:00,41.29,41.43,41.29,41.41,185300.0,35.1487,35.2679,35.1487,35.2509,185300.0
2014-12-11 11:10:00,41.41,41.43,41.39,41.4,76000.0,35.2509,35.2679,35.2338,35.2424,76000.0
2014-12-11 11:15:00,41.39,41.43,41.37,41.41,81100.0,35.2338,35.2679,35.2168,35.2509,81100.0
2014-12-11 11:20:00,41.41,41.44,41.39,41.42,124400.0,35.2509,35.2764,35.2338,35.2594,124400.0
2014-12-11 11:25:00,41.43,41.44,41.38,41.38,85800.0,35.2679,35.2764,35.2253,35.2253,85800.0
2014-12-11 11:30:00,41.39,41.42,41.36,41.39,87700.0,35.2338,35.2594,35.2083,35.2338,87700.0
2014-12-11 11:35:00,41.39,41.41,41.35,41.37,75100.0,35.2338,35.2509,35.1998,35.2168,75100.0
2014-12-11 11:40:00,41.38,41.41,41.31,41.31,90900.0,35.2253,35.2509,35.1657,35.1657,90900.0
2014-12-11 11:45:00,41.31,41.33,41.29,41.31,80100.0,35.1657,35.1828,35.1487,35.1657,80100.0
2014-12-11 11:50:00,41.31,41.37,41.3,41.37,67600.0,35.1657,35.2168,35.1572,35.2168,67600.0
2014-12-11 11:55:00,41.36,41.39,41.32,41.37,67100.0,35.2083,35.2338,35.1743,35.2168,67100.0
2014-12-11 12:00:00,41.37,41.38,41.32,41.37,65600.0,35.2168,35.2253,35.1743,35.2168,65600.0
2014-12-11 12:05:00,41.37,41.38,41.32,41.33,59600.0,35.2168,35.2253,35.1743,35.1828,59600.0
2014-12-11 12:10:00,41.33,41.34,41.29,41.3,64300.0,35.1828,35.1913,35.1487,35.1572,64300.0
2014-12-11 12:15:00,41.3,41.31,41.27,41.3,75900.0,35.1572,35.1657,35.1317,35.1572,75900.0
2014-12-11 12:20:00,41.3,41.32,41.25,41.26,73900.0,35.1572,35.1743,35.1147,35.1232,73900.0
2014-12-11 12:25:00,41.26,41.27,41.22,41.24,89500.0,35.1232,35.1317,35.0891,35.1062,89500.0
2014-12-11 12:30:00,41.24,41.3,41.23,41.27,65500.0,35.1062,35.1572,35.0976,35.1317,65500.0
2014-12-11 12:35:00,41.27,41.31,41.26,41.28,63300.0,35.1317,35.1657,35.1232,35.1402,63300.0
2014-12-11 12:40:00,41.28,41.29,41.23,41.24,95300.0,35.1402,35.1487,35.0976,35.1062,95300.0
2014-12-11 12:45:00,41.24,41.31,41.24,41.28,64800.0,35.1062,35.1657,35.1062,35.1402,64800.0
2014-12-11 12:50:00,41.28,41.29,41.25,41.27,65100.0,35.1402,35.1487,35.1147,35.1317,65100.0
2014-12-11 12:55:00,41.28,41.31,41.26,41.26,73800.0,35.1402,35.1657,35.1232,35.1232,73800.0
2014-12-11 13:00:00,41.27,41.27,41.22,41.25,55300.0,35.1317,35.1317,35.0891,35.1147,55300.0
2014-12-11 13:05:00,41.26,41.26,41.23,41.24,58800.0,35.1232,35.1232,35.0976,35.1062,58800.0
2014-12-11 13:10:00,41.24,41.25,41.17,41.17,79800.0,35.1062,35.1147,35.0466,35.0466,79800.0
2014-12-11 13:15:00,41.17,41.19,41.16,41.16,62000.0,35.0466,35.0636,35.0381,35.0381,62000.0
2014-12-11 13:20:00,41.16,41.2,41.15,41.15,54800.0,35.0381,35.0721,35.0295,35.0295,54800.0
2014-12-11 13:25:00,41.16,41.2,41.14,41.16,141400.0,35.0381,35.0721,35.021,35.0381,141400.0
2014-12-11 13:30:00,41.16,41.2,41.15,41.19,56700.0,35.0381,35.0721,35.0295,35.0636,56700.0
2014-12-11 13:35:00,41.2,41.22,41.19,41.21,45200.0,35.0721,35.0891,35.0636,35.0806,45200.0
2014-12-11 13:40:00,41.21,41.26,41.2,41.25,88200.0,35.0806,35.1232,35.0721,35.1147,88200.0
2014-12-11 13:45:00,41.24,41.27,41.21,41.26,129900.0,35.1062,35.1317,35.0806,35.1232,129900.0
2014-12-11 13:50:00,41.26,41.27,41.24,41.24,55200.0,35.1232,35.1317,35.1062,35.1062,55200.0
2014-12-11 13:55:00,41.25,41.28,41.17,41.18,156100.0,35.1147,35.1402,35.0466,35.0551,156100.0
2014-12-11 14:00:00,41.18,41.22,41.15,41.22,80000.0,35.0551,35.0891,35.0295,35.0891,80000.0
2014-12-11 14:05:00,41.21,41.23,41.18,41.2,120300.0,35.0806,35.0976,35.0551,35.0721,120300.0
2014-12-11 14:10:00,41.19,41.21,41.17,41.21,67100.0,35.0636,35.0806,35.0466,35.0806,67100.0
2014-12-11 14:15:00,41.21,41.21,41.15,41.19,67000.0,35.0806,35.0806,35.0295,35.0636,67000.0
2014-12-11 14:20:00,41.19,41.21,41.16,41.2,58400.0,35.0636,35.0806,35.0381,35.0721,58400.0
2014-12-11 14:25:00,41.2,41.2,41.08,41.08,87400.0,35.0721,35.0721,34.97,34.97,87400.0
2014-12-11 14:30:00,41.08,41.12,41.04,41.05,112300.0,34.97,35.004,34.9359,34.9444,112300.0
2014-12-11 14:35:00,41.05,41.05,41.0,41.02,177800.0,34.9444,34.9444,34.9018,34.9189,177800.0
2014-12-11 14:40:00,41.02,41.05,41.0,41.0,136900.0,34.9189,34.9444,34.9018,34.9018,136900.0
2014-12-11 14:45:00,41.01,41.01,40.9,40.91,183200.0,34.9104,34.9104,34.8167,34.8252,183200.0
2014-12-11 14:50:00,40.91,40.93,40.88,40.89,129800.0,34.8252,34.8423,34.7997,34.8082,129800.0
2014-12-11 14:55:00,40.9,40.92,40.82,40.84,136600.0,34.8167,34.8337,34.7486,34.7656,136600.0
2014-12-11 15:00:00,40.85,40.92,40.84,40.92,93800.0,34.7742,34.8337,34.7656,34.8337,93800.0
2014-12-11 15:05:00,40.92,40.92,40.84,40.84,188100.0,34.8337,34.8337,34.7656,34.7656,188100.0
2014-12-11 15:10:00,40.84,40.9,40.82,40.9,173600.0,34.7656,34.8167,34.7486,34.8167,173600.0
2014-12-11 15:15:00,40.9,40.93,40.87,40.91,243400.0,34.8167,34.8423,34.7912,34.8252,243400.0
2014-12-11 15:20:00,40.91,41.01,40.89,41.0,293900.0,34.8252,34.9104,34.8082,34.9018,293900.0
2014-12-11 15:25:00,41.01,41.08,40.99,41.07,280400.0,34.9104,34.97,34.8933,34.9614,280400.0
2014-12-11 15:30:00,41.06,41.11,40.99,41.03,170800.0,34.9529,34.9955,34.8933,34.9274,170800.0
2014-12-11 15:35:00,41.03,41.03,40.96,40.96,153000.0,34.9274,34.9274,34.8678,34.8678,153000.0
2014-12-11 15:40:00,40.97,41.03,40.88,40.88,283900.0,34.8763,34.9274,34.7997,34.7997,283900.0
2014-12-11 15:45:00,40.88,40.91,40.8,40.81,335900.0,34.7997,34.8252,34.7316,34.7401,335900.0
2014-12-11 15:50:00,40.8,40.81,40.71,40.73,446000.0,34.7316,34.7401,34.655,34.672,446000.0
2014-12-11 15:55:00,40.73,40.78,40.72,40.77,693900.0,34.672,34.7146,34.6635,34.7061,693900.0
2014-12-12 09:30:00,40.24,40.7,39.95,40.61,482100.0,34.2549,34.6465,34.008,34.5699,482100.0
2014-12-12 09:35:00,40.62,40.78,40.5,40.5,467400.0,34.5784,34.7146,34.4762,34.4762,467400.0
2014-12-12 09:40:00,40.5,40.61,40.47,40.55,211700.0,34.4762,34.5699,34.4507,34.5188,211700.0
2014-12-12 09:45:00,40.55,40.59,40.54,40.54,103800.0,34.5188,34.5528,34.5103,34.5103,103800.0
2014-12-12 09:50:00,40.55,40.56,40.47,40.51,157400.0,34.5188,34.5273,34.4507,34.4847,157400.0
2014-12-12 09:55:00,40.51,40.54,40.45,40.52,206200.0,34.4847,34.5103,34.4337,34.4932,206200.0
2014-12-12 10:00:00,40.53,40.57,40.37,40.37,221300.0,34.5018,34.5358,34.3656,34.3656,221300.0
2014-12-12 10:05:00,40.37,40.49,40.37,40.48,231300.0,34.3656,34.4677,34.3656,34.4592,231300.0
2014-12-12 10:10:00,40.49,40.5,40.34,40.36,161400.0,34.4677,34.4762,34.34,34.357,161400.0
2014-12-12 10:15:00,40.36,40.37,40.28,40.3,358400.0,34.357,34.3656,34.2889,34.306,358400.0
2014-12-12 10:20:00,40.3,40.35,40.27,40.34,196100.0,34.306,34.3485,34.2804,34.34,196100.0
2014-12-12 10:25:00,40.35,40.42,40.32,40.37,122700.0,34.3485,34.4081,34.323,34.3656,122700.0
2014-12-12 10:30:00,40.38,40.51,40.37,40.49,160400.0,34.3741,34.4847,34.3656,34.4677,160400.0
2014-12-12 10:35:00,40.49,40.51,40.39,40.39,92700.0,34.4677,34.4847,34.3826,34.3826,92700.0
2014-12-12 10:40:00,40.4,40.49,40.37,40.46,191700.0,34.3911,34.4677,34.3656,34.4422,191700.0
2014-12-12 10:45:00,40.47,40.52,40.41,40.41,84200.0,34.4507,34.4932,34.3996,34.3996,84200.0
2014-12-12 10:50:00,40.41,40.41,40.3,40.31,124600.0,34.3996,34.3996,34.306,34.3145,124600.0
2014-12-12 10:55:00,40.31,40.34,40.22,40.25,130800.0,34.3145,34.34,34.2379,34.2634,130800.0
2014-12-12 11:00:00,40.25,40.31,40.23,40.29,137400.0,34.2634,34.3145,34.2464,34.2975,137400.0
2014-12-12 11:05:00,40.29,40.36,40.28,40.35,124400.0,34.2975,34.357,34.2889,34.3485,124400.0
2014-12-12 11:10:00,40.35,40.39,40.3,40.39,79100.0,34.3485,34.3826,34.306,34.3826,79100.0
2014-12-12 11:15:00,40.39,40.39,40.31,40.32,110200.0,34.3826,34.3826,34.3145,34.323,110200.0
2014-12-12 11:20:00,40.31,40.37,40.31,40.36,132400.0,34.3145,34.3656,34.3145,34.357,132400.0
2014-12-12 11:25:00,40.35,40.38,40.28,40.3,103100.0,34.3485,34.3741,34.2889,34.306,103100.0
2014-12-12 11:30:00,40.3,40.41,40.29,40.39,183400.0,34.306,34.3996,34.2975,34.3826,183400.0
2014-12-12 11:35:00,40.39,40.47,40.37,40.47,84700.0,34.3826,34.4507,34.3656,34.4507,84700.0
2014-12-12 11:40:00,40.47,40.48,40.38,40.39,89700.0,34.4507,34.4592,34.3741,34.3826,89700.0
2014-12-12 11:45:00,40.39,40.45,40.38,40.43,79200.0,34.3826,34.4337,34.3741,34.4166,79200.0
2014-12-12 11:50:00,40.44,40.49,40.36,40.37,160500.0,34.4251,34.4677,34.357,34.3656,160500.0
2014-12-12 11:55:00,40.37,40.37,40.26,40.29,125800.0,34.3656,34.3656,34.2719,34.2975,125800.0
2014-12-12 12:00:00,40.29,40.31,40.26,40.29,56400.0,34.2975,34.3145,34.2719,34.2975,56400.0
2014-12-12 12:05:00,40.3,40.35,40.29,40.3,90100.0,34.306,34.3485,34.2975,34.306,90100.0
2014-12-12 12:10:00,40.31,40.34,40.28,40.34,69900.0,34.3145,34.34,34.2889,34.34,69900.0
2014-12-12 12:15:00,40.33,40.37,40.3,40.36,68000.0,34.3315,34.3656,34.306,34.357,68000.0
2014-12-12 12:20:00,40.36,40.38,40.32,40.37,70800.0,34.357,34.3741,34.323,34.3656,70800.0
2014-12-12 12:25:00,40.37,40.45,40.37,40.44,125400.0,34.3656,34.4337,34.3656,34.4251,125400.0
2014-12-12 12:30:00,40.43,40.45,40.39,40.41,82700.0,34.4166,34.4337,34.3826,34.3996,82700.0
2014-12-12 12:35:00,40.41,40.42,40.37,40.39,78700.0,34.3996,34.4081,34.3656,34.3826,78700.0
2014-12-12 12:40:00,40.39,40.4,40.33,40.34,39900.0,34.3826,34.3911,34.3315,34.34,39900.0
2014-12-12 12:45:00,40.35,40.37,40.32,40.37,101800.0,34.3485,34.3656,34.323,34.3656,101800.0
2014-12-12 12:50:00,40.34,40.39,40.3,40.3,148500.0,34.34,34.3826,34.306,34.306,148500.0
2014-12-12 12:55:00,40.3,40.33,40.28,40.32,50400.0,34.306,34.3315,34.2889,34.323,50400.0
2014-12-12 13:00:00,40.33,40.33,40.26,40.28,86500.0,34.3315,34.3315,34.2719,34.2889,86500.0
2014-12-12 13:05:00,40.29,40.37,40.28,40.36,105200.0,34.2975,34.3656,34.2889,34.357,105200.0
2014-12-12 13:10:00,40.37,40.38,40.33,40.37,55900.0,34.3656,34.3741,34.3315,34.3656,55900.0
2014-12-12 13:15:00,40.37,40.47,40.37,40.42,89300.0,34.3656,34.4507,34.3656,34.4081,89300.0
2014-12-12 13:20:00,40.42,40.46,40.41,40.44,96900.0,34.4081,34.4422,34.3996,34.4251,96900.0
2014-12-12 13:25:00,40.45,40.47,40.43,40.46,51600.0,34.4337,34.4507,34.4166,34.4422,51600.0
2014-12-12 13:30:00,40.46,40.47,40.42,40.45,105100.0,34.4422,34.4507,34.4081,34.4337,105100.0
2014-12-12 13:35:00,40.45,40.45,40.38,40.41,47900.0,34.4337,34.4337,34.3741,34.3996,47900.0
2014-12-12 13:40:00,40.41,40.42,40.38,40.39,61800.0,34.3996,34.4081,34.3741,34.3826,61800.0
2014-12-12 13:45:00,40.39,40.43,40.36,40.42,64700.0,34.3826,34.4166,34.357,34.4081,64700.0
2014-12-12 13:50:00,40.42,40.48,40.42,40.48,60300.0,34.4081,34.4592,34.4081,34.4592,60300.0
2014-12-12 13:55:00,40.48,40.53,40.47,40.47,64300.0,34.4592,34.5018,34.4507,34.4507,64300.0
2014-12-12 14:00:00,40.47,40.48,40.39,40.41,140400.0,34.4507,34.4592,34.3826,34.3996,140400.0
2014-12-12 14:05:00,40.41,40.42,40.38,40.39,80700.0,34.3996,34.4081,34.3741,34.3826,80700.0
2014-12-12 14:10:00,40.39,40.41,40.36,40.39,82600.0,34.3826,34.3996,34.357,34.3826,82600.0
2014-12-12 14:15:00,40.39,40.39,40.33,40.38,88900.0,34.3826,34.3826,34.3315,34.3741,88900.0
2014-12-12 14:20:00,40.38,40.41,40.33,40.33,134400.0,34.3741,34.3996,34.3315,34.3315,134400.0
2014-12-12 14:25:00,40.33,40.37,40.3,40.31,98900.0,34.3315,34.3656,34.306,34.3145,98900.0
2014-12-12 14:30:00,40.31,40.37,40.28,40.36,112700.0,34.3145,34.3656,34.2889,34.357,112700.0
2014-12-12 14:35:00,40.36,40.38,40.29,40.34,148200.0,34.357,34.3741,34.2975,34.34,148200.0
2014-12-12 14:40:00,40.34,40.36,40.29,40.3,62100.0,34.34,34.357,34.2975,34.306,62100.0
2014-12-12 14:45:00,40.29,40.32,40.28,40.28,52300.0,34.2975,34.323,34.2889,34.2889,52300.0
2014-12-12 14:50:00,40.28,40.32,40.28,40.32,62500.0,34.2889,34.323,34.2889,34.323,62500.0
2014-12-12 14:55:00,40.32,40.38,40.31,40.37,60000.0,34.323,34.3741,34.3145,34.3656,60000.0
2014-12-12 15:00:00,40.37,40.39,40.32,40.33,76000.0,34.3656,34.3826,34.323,34.3315,76000.0
2014-12-12 15:05:00,40.33,40.37,40.29,40.36,110900.0,34.3315,34.3656,34.2975,34.357,110900.0
2014-12-12 15:10:00,40.36,40.37,40.31,40.36,147100.0,34.357,34.3656,34.3145,34.357,147100.0
2014-12-12 15:15:00,40.37,40.4,40.34,40.37,135000.0,34.3656,34.3911,34.34,34.3656,135000.0
2014-12-12 15:20:00,40.37,40.39,40.32,40.35,146200.0,34.3656,34.3826,34.323,34.3485,146200.0
2014-12-12 15:25:00,40.34,40.35,40.26,40.28,225100.0,34.34,34.3485,34.2719,34.2889,225100.0
2014-12-12 15:30:00,40.28,40.29,40.19,40.19,235600.0,34.2889,34.2975,34.2123,34.2123,235600.0
2014-12-12 15:35:00,40.19,40.19,40.08,40.09,338800.0,34.2123,34.2123,34.1187,34.1272,338800.0
2014-12-12 15:40:00,40.09,40.12,40.07,40.09,280200.0,34.1272,34.1527,34.1102,34.1272,280200.0
2014-12-12 15:45:00,40.1,40.1,40.02,40.05,297700.0,34.1357,34.1357,34.0676,34.0931,297700.0
2014-12-12 15:50:00,40.05,40.06,40.0,40.05,331600.0,34.0931,34.1017,34.0506,34.0931,331600.0
2014-12-12 15:55:00,40.04,40.06,39.92,39.96,1253400.0,34.0846,34.1017,33.9825,34.0165,1253400.0
2014-12-15 09:30:00,41.21,41.59,41.0,41.59,1244000.0,35.0806,35.4041,34.9018,35.4041,1244000.0
2014-12-15 09:35:00,41.59,41.6,41.48,41.54,509500.0,35.4041,35.4126,35.3105,35.3615,509500.0
2014-12-15 09:40:00,41.54,41.65,41.43,41.47,420800.0,35.3615,35.4552,35.2679,35.3019,420800.0
2014-12-15 09:45:00,41.43,41.46,41.28,41.38,327100.0,35.2679,35.2934,35.1402,35.2253,327100.0
2014-12-15 09:50:00,41.38,41.45,41.36,41.43,370500.0,35.2253,35.2849,35.2083,35.2679,370500.0
2014-12-15 09:55:00,41.43,41.46,41.39,41.46,378800.0,35.2679,35.2934,35.2338,35.2934,378800.0
2014-12-15 10:00:00,41.45,41.47,41.31,41.35,357400.0,35.2849,35.3019,35.1657,35.1998,357400.0
2014-12-15 10:05:00,41.34,41.4,41.25,41.26,246700.0,35.1913,35.2424,35.1147,35.1232,246700.0
2014-12-15 10:10:00,41.27,41.33,41.26,41.3,297200.0,35.1317,35.1828,35.1232,35.1572,297200.0
2014-12-15 10:15:00,41.3,41.32,41.24,41.24,261500.0,35.1572,35.1743,35.1062,35.1062,261500.0
2014-12-15 10:20:00,41.24,41.25,41.15,41.19,142500.0,35.1062,35.1147,35.0295,35.0636,142500.0
2014-12-15 10:25:00,41.19,41.2,41.17,41.18,196000.0,35.0636,35.0721,35.0466,35.0551,196000.0
2014-12-15 10:30:00,41.19,41.2,41.16,41.16,191600.0,35.0636,35.0721,35.0381,35.0381,191600.0
2014-12-15 10:35:00,41.16,41.19,41.06,41.09,211100.0,35.0381,35.0636,34.9529,34.9785,211100.0
2014-12-15 10:40:00,41.08,41.11,40.97,40.99,226700.0,34.97,34.9955,34.8763,34.8933,226700.0
2014-12-15 10:45:00,40.99,41.04,40.97,41.04,401400.0,34.8933,34.9359,34.8763,34.9359,401400.0
2014-12-15 10:50:00,41.05,41.26,41.04,41.26,219800.0,34.9444,35.1232,34.9359,35.1232,219800.0
2014-12-15 10:55:00,41.25,41.25,41.14,41.14,322100.0,35.1147,35.1147,35.021,35.021,322100.0
2014-12-15 11:00:00,41.15,41.15,41.08,41.09,151100.0,35.0295,35.0295,34.97,34.9785,151100.0
2014-12-15 11:05:00,41.09,41.1,40.99,41.06,163400.0,34.9785,34.987,34.8933,34.9529,163400.0
2014-12-15 11:10:00,41.06,41.08,40.99,41.03,214100.0,34.9529,34.97,34.8933,34.9274,214100.0
2014-12-15 11:15:00,41.03,41.03,40.96,40.97,170100.0,34.9274,34.9274,34.8678,34.8763,170100.0
2014-12-15 11:20:00,40.96,41.05,40.9,40.92,193000.0,34.8678,34.9444,34.8167,34.8337,193000.0
2014-12-15 11:25:00,40.92,40.93,40.77,40.84,312000.0,34.8337,34.8423,34.7061,34.7656,312000.0
2014-12-15 11:30:00,40.84,40.96,40.83,40.91,159200.0,34.7656,34.8678,34.7571,34.8252,159200.0
2014-12-15 11:35:00,40.92,40.93,40.81,40.83,179900.0,34.8337,34.8423,34.7401,34.7571,179900.0
2014-12-15 11:40:00,40.83,40.88,40.77,40.85,234800.0,34.7571,34.7997,34.7061,34.7742,234800.0
2014-12-15 11:45:00,40.86,40.95,40.84,40.91,164300.0,34.7827,34.8593,34.7656,34.8252,164300.0
2014-12-15 11:50:00,40.91,40.96,40.84,40.84,148300.0,34.8252,34.8678,34.7656,34.7656,148300.0
2014-12-15 11:55:00,40.84,40.88,40.8,40.84,135100.0,34.7656,34.7997,34.7316,34.7656,135100.0
2014-12-15 12:00:00,40.83,40.95,40.82,40.94,145100.0,34.7571,34.8593,34.7486,34.8508,145100.0
2014-12-15 12:05:00,40.95,41.08,40.93,41.02,182900.0,34.8593,34.97,34.8423,34.9189,182900.0
2014-12-15 12:10:00,41.02,41.03,40.97,41.0,108500.0,34.9189,34.9274,34.8763,34.9018,108500.0
2014-12-15 12:15:00,40.99,41.0,40.91,40.94,104900.0,34.8933,34.9018,34.8252,34.8508,104900.0
2014-12-15 12:20:00,40.95,41.04,40.94,41.03,102600.0,34.8593,34.9359,34.8508,34.9274,102600.0
2014-12-15 12:25:00,41.02,41.14,41.02,41.1,135900.0,34.9189,35.021,34.9189,34.987,135900.0
2014-12-15 12:30:00,41.1,41.11,41.01,41.02,87700.0,34.987,34.9955,34.9104,34.9189,87700.0
2014-12-15 12:35:00,41.02,41.17,41.0,41.16,95300.0,34.9189,35.0466,34.9018,35.0381,95300.0
2014-12-15 12:40:00,41.15,41.17,41.03,41.05,88200.0,35.0295,35.0466,34.9274,34.9444,88200.0
2014-12-15 12:45:00,41.05,41.09,41.02,41.04,82400.0,34.9444,34.9785,34.9189,34.9359,82400.0
2014-12-15 12:50:00,41.04,41.09,41.0,41.07,116100.0,34.9359,34.9785,34.9018,34.9614,116100.0
2014-12-15 12:55:00,41.07,41.15,41.06,41.08,105000.0,34.9614,35.0295,34.9529,34.97,105000.0
2014-12-15 13:00:00,41.08,41.21,41.07,41.19,222200.0,34.97,35.0806,34.9614,35.0636,222200.0
2014-12-15 13:05:00,41.18,41.22,41.15,41.17,281900.0,35.0551,35.0891,35.0295,35.0466,281900.0
2014-12-15 13:10:00,41.16,41.2,41.05,41.07,160800.0,35.0381,35.0721,34.9444,34.9614,160800.0
2014-12-15 13:15:00,41.07,41.14,41.07,41.11,111300.0,34.9614,35.021,34.9614,34.9955,111300.0
2014-12-15 13:20:00,41.11,41.19,41.09,41.19,78900.0,34.9955,35.0636,34.9785,35.0636,78900.0
2014-12-15 13:25:00,41.19,41.23,41.18,41.18,227700.0,35.0636,35.0976,35.0551,35.0551,227700.0
2014-12-15 13:30:00,41.18,41.19,41.1,41.13,162200.0,35.0551,35.0636,34.987,35.0125,162200.0
2014-12-15 13:35:00,41.14,41.21,41.13,41.19,102200.0,35.021,35.0806,35.0125,35.0636,102200.0
2014-12-15 13:40:00,41.19,41.23,41.17,41.21,75600.0,35.0636,35.0976,35.0466,35.0806,75600.0
2014-12-15 13:45:00,41.21,41.21,41.1,41.11,102000.0,35.0806,35.0806,34.987,34.9955,102000.0
2014-12-15 13:50:00,41.12,41.17,41.08,41.16,189100.0,35.004,35.0466,34.97,35.0381,189100.0
2014-12-15 13:55:00,41.16,41.18,41.14,41.16,113700.0,35.0381,35.0551,35.021,35.0381,113700.0
2014-12-15 14:00:00,41.15,41.21,41.15,41.17,154900.0,35.0295,35.0806,35.0295,35.0466,154900.0
2014-12-15 14:05:00,41.17,41.18,41.11,41.15,208500.0,35.0466,35.0551,34.9955,35.0295,208500.0
2014-12-15 14:10:00,41.15,41.17,41.09,41.12,182500.0,35.0295,35.0466,34.9785,35.004,182500.0
2014-12-15 14:15:00,41.11,41.12,41.08,41.09,170900.0,34.9955,35.004,34.97,34.9785,170900.0
2014-12-15 14:20:00,41.1,41.21,41.06,41.2,202400.0,34.987,35.0806,34.9529,35.0721,202400.0
2014-12-15 14:25:00,41.2,41.3,41.19,41.29,158000.0,35.0721,35.1572,35.0636,35.1487,158000.0
2014-12-15 14:30:00,41.29,41.3,41.24,41.29,193400.0,35.1487,35.1572,35.1062,35.1487,193400.0
2014-12-15 14:35:00,41.29,41.41,41.28,41.36,232400.0,35.1487,35.2509,35.1402,35.2083,232400.0
2014-12-15 14:40:00,41.36,41.41,41.32,41.32,210700.0,35.2083,35.2509,35.1743,35.1743,210700.0
2014-12-15 14:45:00,41.32,41.4,41.31,41.37,291200.0,35.1743,35.2424,35.1657,35.2168,291200.0
2014-12-15 14:50:00,41.37,41.38,41.33,41.36,185700.0,35.2168,35.2253,35.1828,35.2083,185700.0
2014-12-15 14:55:00,41.35,41.4,41.33,41.38,309500.0,35.1998,35.2424,35.1828,35.2253,309500.0
2014-12-15 15:00:00,41.38,41.39,41.32,41.34,252700.0,35.2253,35.2338,35.1743,35.1913,252700.0
2014-12-15 15:05:00,41.34,41.37,41.28,41.32,203200.0,35.1913,35.2168,35.1402,35.1743,203200.0
2014-12-15 15:10:00,41.32,41.34,41.26,41.26,235800.0,35.1743,35.1913,35.1232,35.1232,235800.0
2014-12-15 15:15:00,41.26,41.29,41.22,41.28,268900.0,35.1232,35.1487,35.0891,35.1402,268900.0
2014-12-15 15:20:00,41.29,41.29,41.21,41.23,185900.0,35.1487,35.1487,35.0806,35.0976,185900.0
2014-12-15 15:25:00,41.22,41.22,41.11,41.12,301400.0,35.0891,35.0891,34.9955,35.004,301400.0
2014-12-15 15:30:00,41.11,41.13,41.06,41.07,371800.0,34.9955,35.0125,34.9529,34.9614,371800.0
2014-12-15 15:35:00,41.07,41.34,41.06,41.34,422700.0,34.9614,35.1913,34.9529,35.1913,422700.0
2014-12-15 15:40:00,41.34,41.34,41.23,41.27,309100.0,35.1913,35.1913,35.0976,35.1317,309100.0
2014-12-15 15:45:00,41.26,41.29,41.17,41.29,413500.0,35.1232,35.1487,35.0466,35.1487,413500.0
2014-12-15 15:50:00,41.28,41.31,41.16,41.18,624400.0,35.1402,35.1657,35.0381,35.0551,624400.0
2014-12-15 15:55:00,41.18,41.23,41.11,41.11,1094400.0,35.0551,35.0976,34.9955,34.9955,1094400.0
2014-12-16 09:30:00,40.89,40.92,40.69,40.91,338500.0,34.8082,34.8337,34.638,34.8252,338500.0
2014-12-16 09:35:00,40.91,40.98,40.81,40.89,263200.0,34.8252,34.8848,34.7401,34.8082,263200.0
2014-12-16 09:40:00,40.89,40.94,40.84,40.84,134500.0,34.8082,34.8508,34.7656,34.7656,134500.0
2014-12-16 09:45:00,40.85,40.87,40.76,40.83,184900.0,34.7742,34.7912,34.6975,34.7571,184900.0
2014-12-16 09:50:00,40.83,40.9,40.81,40.89,163800.0,34.7571,34.8167,34.7401,34.8082,163800.0
2014-12-16 09:55:00,40.9,40.97,40.87,40.88,181700.0,34.8167,34.8763,34.7912,34.7997,181700.0
2014-12-16 10:00:00,40.87,40.99,40.85,40.95,201000.0,34.7912,34.8933,34.7742,34.8593,201000.0
2014-12-16 10:05:00,40.96,40.98,40.81,40.82,122500.0,34.8678,34.8848,34.7401,34.7486,122500.0
2014-12-16 10:10:00,40.82,40.87,40.79,40.82,118500.0,34.7486,34.7912,34.7231,34.7486,118500.0
2014-12-16 10:15:00,40.81,41.03,40.79,40.99,194000.0,34.7401,34.9274,34.7231,34.8933,194000.0
2014-12-16 10:20:00,40.99,41.0,40.92,40.99,310900.0,34.8933,34.9018,34.8337,34.8933,310900.0
2014-12-16 10:25:00,40.99,41.0,40.86,40.93,290200.0,34.8933,34.9018,34.7827,34.8423,290200.0
2014-12-16 10:30:00,40.93,40.94,40.86,40.89,140700.0,34.8423,34.8508,34.7827,34.8082,140700.0
2014-12-16 10:35:00,40.88,40.91,40.86,40.89,180200.0,34.7997,34.8252,34.7827,34.8082,180200.0
2014-12-16 10:40:00,40.89,40.9,40.84,40.9,120100.0,34.8082,34.8167,34.7656,34.8167,120100.0
2014-12-16 10:45:00,40.89,40.9,40.81,40.81,160900.0,34.8082,34.8167,34.7401,34.7401,160900.0
2014-12-16 10:50:00,40.81,40.91,40.8,40.91,157200.0,34.7401,34.8252,34.7316,34.8252,157200.0
2014-12-16 10:55:00,40.91,40.91,40.84,40.89,296600.0,34.8252,34.8252,34.7656,34.8082,296600.0
2014-12-16 11:00:00,40.88,40.99,40.88,40.96,215100.0,34.7997,34.8933,34.7997,34.8678,215100.0
2014-12-16 11:05:00,40.96,40.99,40.88,40.89,216500.0,34.8678,34.8933,34.7997,34.8082,216500.0
2014-12-16 11:10:00,40.89,40.91,40.85,40.89,207400.0,34.8082,34.8252,34.7742,34.8082,207400.0
2014-12-16 11:15:00,40.89,41.0,40.89,41.0,202300.0,34.8082,34.9018,34.8082,34.9018,202300.0
2014-12-16 11:20:00,41.0,41.04,40.99,41.03,154400.0,34.9018,34.9359,34.8933,34.9274,154400.0
2014-12-16 11:25:00,41.03,41.26,41.02,41.21,241700.0,34.9274,35.1232,34.9189,35.0806,241700.0
2014-12-16 11:30:00,41.21,41.36,41.18,41.3,218500.0,35.0806,35.2083,35.0551,35.1572,218500.0
2014-12-16 11:35:00,41.3,41.31,41.16,41.16,133800.0,35.1572,35.1657,35.0381,35.0381,133800.0
2014-12-16 11:40:00,41.16,41.25,41.15,41.24,111200.0,35.0381,35.1147,35.0295,35.1062,111200.0
2014-12-16 11:45:00,41.25,41.27,41.21,41.25,60700.0,35.1147,35.1317,35.0806,35.1147,60700.0
2014-12-16 11:50:00,41.25,41.26,41.18,41.25,88200.0,35.1147,35.1232,35.0551,35.1147,88200.0
2014-12-16 11:55:00,41.24,41.24,41.16,41.18,93900.0,35.1062,35.1062,35.0381,35.0551,93900.0
2014-12-16 12:00:00,41.19,41.22,41.14,41.18,107300.0,35.0636,35.0891,35.021,35.0551,107300.0
2014-12-16 12:05:00,41.18,41.2,41.14,41.18,54100.0,35.0551,35.0721,35.021,35.0551,54100.0
2014-12-16 12:10:00,41.17,41.22,41.17,41.19,97100.0,35.0466,35.0891,35.0466,35.0636,97100.0
2014-12-16 12:15:00,41.19,41.25,41.18,41.24,71600.0,35.0636,35.1147,35.0551,35.1062,71600.0
2014-12-16 12:20:00,41.24,41.26,41.2,41.22,97000.0,35.1062,35.1232,35.0721,35.0891,97000.0
2014-12-16 12:25:00,41.22,41.27,41.21,41.27,93100.0,35.0891,35.1317,35.0806,35.1317,93100.0
2014-12-16 12:30:00,41.27,41.32,41.26,41.31,101300.0,35.1317,35.1743,35.1232,35.1657,101300.0
2014-12-16 12:35:00,41.31,41.35,41.29,41.34,112600.0,35.1657,35.1998,35.1487,35.1913,112600.0
2014-12-16 12:40:00,41.34,41.35,41.28,41.29,78900.0,35.1913,35.1998,35.1402,35.1487,78900.0
2014-12-16 12:45:00,41.28,41.29,41.23,41.28,106300.0,35.1402,35.1487,35.0976,35.1402,106300.0
2014-12-16 12:50:00,41.28,41.32,41.22,41.26,86000.0,35.1402,35.1743,35.0891,35.1232,86000.0
2014-12-16 12:55:00,41.26,41.31,41.24,41.24,91900.0,35.1232,35.1657,35.1062,35.1062,91900.0
2014-12-16 13:00:00,41.24,41.28,41.23,41.27,62800.0,35.1062,35.1402,35.0976,35.1317,62800.0
2014-12-16 13:05:00,41.28,41.3,41.23,41.23,104200.0,35.1402,35.1572,35.0976,35.0976,104200.0
2014-12-16 13:10:00,41.24,41.24,41.08,41.12,189500.0,35.1062,35.1062,34.97,35.004,189500.0
2014-12-16 13:15:00,41.12,41.18,41.03,41.08,114000.0,35.004,35.0551,34.9274,34.97,114000.0
2014-12-16 13:20:00,41.09,41.14,41.0,41.01,77400.0,34.9785,35.021,34.9018,34.9104,77400.0
2014-12-16 13:25:00,41.01,41.06,40.99,41.02,98100.0,34.9104,34.9529,34.8933,34.9189,98100.0
2014-12-16 13:30:00,41.02,41.04,40.93,41.02,107300.0,34.9189,34.9359,34.8423,34.9189,107300.0
2014-12-16 13:35:00,41.03,41.08,41.02,41.05,88600.0,34.9274,34.97,34.9189,34.9444,88600.0
2014-12-16 13:40:00,41.05,41.24,41.05,41.23,187300.0,34.9444,35.1062,34.9444,35.0976,187300.0
2014-12-16 13:45:00,41.24,41.25,41.18,41.19,177300.0,35.1062,35.1147,35.0551,35.0636,177300.0
2014-12-16 13:50:00,41.19,41.28,41.19,41.22,92800.0,35.0636,35.1402,35.0636,35.0891,92800.0
2014-12-16 13:55:00,41.22,41.26,41.19,41.22,97900.0,35.0891,35.1232,35.0636,35.0891,97900.0
2014-12-16 14:00:00,41.23,41.24,41.17,41.18,55300.0,35.0976,35.1062,35.0466,35.0551,55300.0
2014-12-16 14:05:00,41.18,41.28,41.17,41.25,95600.0,35.0551,35.1402,35.0466,35.1147,95600.0
2014-12-16 14:10:00,41.26,41.3,41.23,41.27,68400.0,35.1232,35.1572,35.0976,35.1317,68400.0
2014-12-16 14:15:00,41.26,41.26,41.17,41.22,79200.0,35.1232,35.1232,35.0466,35.0891,79200.0
2014-12-16 14:20:00,41.22,41.26,41.2,41.23,86500.0,35.0891,35.1232,35.0721,35.0976,86500.0
2014-12-16 14:25:00,41.22,41.27,41.19,41.23,67800.0,35.0891,35.1317,35.0636,35.0976,67800.0
2014-12-16 14:30:00,41.22,41.27,41.18,41.18,67700.0,35.0891,35.1317,35.0551,35.0551,67700.0
2014-12-16 14:35:00,41.18,41.19,41.14,41.16,80000.0,35.0551,35.0636,35.021,35.0381,80000.0
2014-12-16 14:40:00,41.16,41.22,41.15,41.19,64500.0,35.0381,35.0891,35.0295,35.0636,64500.0
2014-12-16 14:45:00,41.18,41.19,41.12,41.14,73600.0,35.0551,35.0636,35.004,35.021,73600.0
2014-12-16 14:50:00,41.14,41.14,41.04,41.09,102200.0,35.021,35.021,34.9359,34.9785,102200.0
2014-12-16 14:55:00,41.09,41.19,41.08,41.18,120600.0,34.9785,35.0636,34.97,35.0551,120600.0
2014-12-16 15:00:00,41.18,41.23,41.13,41.17,139900.0,35.0551,35.0976,35.0125,35.0466,139900.0
2014-12-16 15:05:00,41.18,41.2,41.06,41.13,145500.0,35.0551,35.0721,34.9529,35.0125,145500.0
2014-12-16 15:10:00,41.12,41.15,41.06,41.08,92900.0,35.004,35.0295,34.9529,34.97,92900.0
2014-12-16 15:15:00,41.07,41.14,41.07,41.12,164600.0,34.9614,35.021,34.9614,35.004,164600.0
2014-12-16 15:20:00,41.11,41.12,41.05,41.06,208900.0,34.9955,35.004,34.9444,34.9529,208900.0
2014-12-16 15:25:00,41.07,41.08,41.02,41.02,266500.0,34.9614,34.97,34.9189,34.9189,266500.0
2014-12-16 15:30:00,41.02,41.11,40.99,41.07,202500.0,34.9189,34.9955,34.8933,34.9614,202500.0
2014-12-16 15:35:00,41.07,41.1,40.94,40.95,201800.0,34.9614,34.987,34.8508,34.8593,201800.0
2014-12-16 15:40:00,40.96,40.98,40.82,40.88,296300.0,34.8678,34.8848,34.7486,34.7997,296300.0
2014-12-16 15:45:00,40.88,40.95,40.84,40.88,339500.0,34.7997,34.8593,34.7656,34.7997,339500.0
2014-12-16 15:50:00,40.87,40.87,40.73,40.8,494500.0,34.7912,34.7912,34.672,34.7316,494500.0
2014-12-16 15:55:00,40.81,40.81,40.61,40.65,1362700.0,34.7401,34.7401,34.5699,34.6039,1362700.0
2014-12-17 09:30:00,41.06,41.06,40.69,41.01,514500.0,34.9529,34.9529,34.638,34.9104,514500.0
2014-12-17 09:35:00,41.02,41.1,40.87,40.93,304800.0,34.9189,34.987,34.7912,34.8423,304800.0
2014-12-17 09:40:00,40.93,40.93,40.84,40.89,217300.0,34.8423,34.8423,34.7656,34.8082,217300.0
2014-12-17 09:45:00,40.89,40.96,40.88,40.88,206500.0,34.8082,34.8678,34.7997,34.7997,206500.0
2014-12-17 09:50:00,40.88,40.89,40.7,40.74,284200.0,34.7997,34.8082,34.6465,34.6805,284200.0
2014-12-17 09:55:00,40.75,41.07,40.74,41.05,489000.0,34.689,34.9614,34.6805,34.9444,489000.0
2014-12-17 10:00:00,41.05,41.08,40.92,40.98,224900.0,34.9444,34.97,34.8337,34.8848,224900.0
2014-12-17 10:05:00,40.98,40.98,40.9,40.91,120900.0,34.8848,34.8848,34.8167,34.8252,120900.0
2014-12-17 10:10:00,40.91,40.98,40.9,40.98,142800.0,34.8252,34.8848,34.8167,34.8848,142800.0
2014-12-17 10:15:00,40.98,40.99,40.92,40.96,133700.0,34.8848,34.8933,34.8337,34.8678,133700.0
2014-12-17 10:20:00,40.97,40.97,40.82,40.84,106100.0,34.8763,34.8763,34.7486,34.7656,106100.0
2014-12-17 10:25:00,40.83,40.85,40.75,40.75,118200.0,34.7571,34.7742,34.689,34.689,118200.0
2014-12-17 10:30:00,40.75,40.9,40.72,40.89,132200.0,34.689,34.8167,34.6635,34.8082,132200.0
2014-12-17 10:35:00,40.89,40.89,40.81,40.84,116800.0,34.8082,34.8082,34.7401,34.7656,116800.0
2014-12-17 10:40:00,40.84,40.84,40.75,40.79,106300.0,34.7656,34.7656,34.689,34.7231,106300.0
2014-12-17 10:45:00,40.8,40.85,40.79,40.82,83600.0,34.7316,34.7742,34.7231,34.7486,83600.0
2014-12-17 10:50:00,40.81,40.81,40.72,40.72,89500.0,34.7401,34.7401,34.6635,34.6635,89500.0
2014-12-17 10:55:00,40.73,40.76,40.68,40.7,142400.0,34.672,34.6975,34.6294,34.6465,142400.0
2014-12-17 11:00:00,40.71,40.81,40.7,40.8,101300.0,34.655,34.7401,34.6465,34.7316,101300.0
2014-12-17 11:05:00,40.8,40.85,40.79,40.82,75700.0,34.7316,34.7742,34.7231,34.7486,75700.0
2014-12-17 11:10:00,40.83,40.85,40.81,40.81,90400.0,34.7571,34.7742,34.7401,34.7401,90400.0
2014-12-17 11:15:00,40.8,40.92,40.75,40.92,117400.0,34.7316,34.8337,34.689,34.8337,117400.0
2014-12-17 11:20:00,40.92,41.0,40.89,41.0,108000.0,34.8337,34.9018,34.8082,34.9018,108000.0
2014-12-17 11:25:00,41.0,41.0,40.95,40.96,60500.0,34.9018,34.9018,34.8593,34.8678,60500.0
2014-12-17 11:30:00,40.96,40.98,40.86,40.87,93100.0,34.8678,34.8848,34.7827,34.7912,93100.0
2014-12-17 11:35:00,40.87,41.08,40.85,41.07,138400.0,34.7912,34.97,34.7742,34.9614,138400.0
2014-12-17 11:40:00,41.07,41.14,41.06,41.07,114500.0,34.9614,35.021,34.9529,34.9614,114500.0
2014-12-17 11:45:00,41.08,41.14,41.04,41.05,130100.0,34.97,35.021,34.9359,34.9444,130100.0
2014-12-17 11:50:00,41.05,41.08,41.0,41.04,90100.0,34.9444,34.97,34.9018,34.9359,90100.0
2014-12-17 11:55:00,41.04,41.29,41.01,41.2,236000.0,34.9359,35.1487,34.9104,35.0721,236000.0
2014-12-17 12:00:00,41.21,41.22,41.11,41.14,78600.0,35.0806,35.0891,34.9955,35.021,78600.0
2014-12-17 12:05:00,41.14,41.15,41.06,41.1,106400.0,35.021,35.0295,34.9529,34.987,106400.0
2014-12-17 12:10:00,41.11,41.12,41.0,41.0,89000.0,34.9955,35.004,34.9018,34.9018,89000.0
2014-12-17 12:15:00,41.0,41.03,40.95,40.99,81200.0,34.9018,34.9274,34.8593,34.8933,81200.0
2014-12-17 12:20:00,40.98,40.99,40.91,40.93,85200.0,34.8848,34.8933,34.8252,34.8423,85200.0
2014-12-17 12:25:00,40.92,40.93,40.85,40.85,103600.0,34.8337,34.8423,34.7742,34.7742,103600.0
2014-12-17 12:30:00,40.85,40.94,40.84,40.93,66800.0,34.7742,34.8508,34.7656,34.8423,66800.0
2014-12-17 12:35:00,40.92,40.93,40.87,40.88,72200.0,34.8337,34.8423,34.7912,34.7997,72200.0
2014-12-17 12:40:00,40.87,40.88,40.83,40.85,151200.0,34.7912,34.7997,34.7571,34.7742,151200.0
2014-12-17 12:45:00,40.85,40.87,40.83,40.85,45200.0,34.7742,34.7912,34.7571,34.7742,45200.0
2014-12-17 12:50:00,40.85,41.02,40.85,40.99,111200.0,34.7742,34.9189,34.7742,34.8933,111200.0
2014-12-17 12:55:00,41.0,41.02,40.97,40.99,91800.0,34.9018,34.9189,34.8763,34.8933,91800.0
2014-12-17 13:00:00,41.0,41.04,40.96,40.96,69600.0,34.9018,34.9359,34.8678,34.8678,69600.0
2014-12-17 13:05:00,40.97,40.98,40.94,40.95,99500.0,34.8763,34.8848,34.8508,34.8593,99500.0
2014-12-17 13:10:00,40.96,40.96,40.94,40.96,90300.0,34.8678,34.8678,34.8508,34.8678,90300.0
2014-12-17 13:15:00,40.95,40.98,40.94,40.98,101800.0,34.8593,34.8848,34.8508,34.8848,101800.0
2014-12-17 13:20:00,40.98,41.01,40.98,41.0,85100.0,34.8848,34.9104,34.8848,34.9018,85100.0
2014-12-17 13:25:00,41.0,41.01,40.98,41.0,94900.0,34.9018,34.9104,34.8848,34.9018,94900.0
2014-12-17 13:30:00,41.01,41.08,41.0,41.08,86700.0,34.9104,34.97,34.9018,34.97,86700.0
2014-12-17 13:35:00,41.07,41.1,41.05,41.08,131000.0,34.9614,34.987,34.9444,34.97,131000.0
2014-12-17 13:40:00,41.08,41.1,41.07,41.08,53300.0,34.97,34.987,34.9614,34.97,53300.0
2014-12-17 13:45:00,41.09,41.09,41.02,41.08,142000.0,34.9785,34.9785,34.9189,34.97,142000.0
2014-12-17 13:50:00,41.07,41.09,41.06,41.06,115900.0,34.9614,34.9785,34.9529,34.9529,115900.0
2014-12-17 13:55:00,41.05,41.2,41.05,41.2,190900.0,34.9444,35.0721,34.9444,35.0721,190900.0
2014-12-17 14:00:00,41.2,41.6,41.15,41.53,412900.0,35.0721,35.4126,35.0295,35.353,412900.0
2014-12-17 14:05:00,41.53,41.59,41.5,41.55,308600.0,35.353,35.4041,35.3275,35.37,308600.0
2014-12-17 14:10:00,41.55,41.63,41.5,41.59,259100.0,35.37,35.4381,35.3275,35.4041,259100.0
2014-12-17 14:15:00,41.59,41.59,41.47,41.49,148900.0,35.4041,35.4041,35.3019,35.319,148900.0
2014-12-17 14:20:00,41.49,41.52,41.43,41.52,132500.0,35.319,35.3445,35.2679,35.3445,132500.0
2014-12-17 14:25:00,41.52,41.53,41.44,41.44,134200.0,35.3445,35.353,35.2764,35.2764,134200.0
2014-12-17 14:30:00,41.44,41.47,41.31,41.37,210700.0,35.2764,35.3019,35.1657,35.2168,210700.0
2014-12-17 14:35:00,41.37,41.47,41.35,41.46,194600.0,35.2168,35.3019,35.1998,35.2934,194600.0
2014-12-17 14:40:00,41.45,41.45,41.21,41.3,222500.0,35.2849,35.2849,35.0806,35.1572,222500.0
2014-12-17 14:45:00,41.29,41.31,41.2,41.25,172000.0,35.1487,35.1657,35.0721,35.1147,172000.0
2014-12-17 14:50:00,41.24,41.32,41.22,41.31,144200.0,35.1062,35.1743,35.0891,35.1657,144200.0
2014-12-17 14:55:00,41.32,41.32,41.13,41.16,180100.0,35.1743,35.1743,35.0125,35.0381,180100.0
2014-12-17 15:00:00,41.15,41.15,41.02,41.07,239800.0,35.0295,35.0295,34.9189,34.9614,239800.0
2014-12-17 15:05:00,41.07,41.14,41.06,41.08,242400.0,34.9614,35.021,34.9529,34.97,242400.0
2014-12-17 15:10:00,41.08,41.19,41.07,41.19,191800.0,34.97,35.0636,34.9614,35.0636,191800.0
2014-12-17 15:15:00,41.19,41.27,41.19,41.25,266600.0,35.0636,35.1317,35.0636,35.1147,266600.0
2014-12-17 15:20:00,41.26,41.29,41.19,41.21,149400.0,35.1232,35.1487,35.0636,35.0806,149400.0
2014-12-17 15:25:00,41.21,41.27,41.18,41.24,421300.0,35.0806,35.1317,35.0551,35.1062,421300.0
2014-12-17 15:30:00,41.23,41.25,41.18,41.21,381300.0,35.0976,35.1147,35.0551,35.0806,381300.0
2014-12-17 15:35:00,41.2,41.25,41.17,41.24,285100.0,35.0721,35.1147,35.0466,35.1062,285100.0
2014-12-17 15:40:00,41.23,41.39,41.23,41.39,490000.0,35.0976,35.2338,35.0976,35.2338,490000.0
2014-12-17 15:45:00,41.39,41.39,41.29,41.29,369300.0,35.2338,35.2338,35.1487,35.1487,369300.0
2014-12-17 15:50:00,41.29,41.3,41.1,41.13,431700.0,35.1487,35.1572,34.987,35.0125,431700.0
2014-12-17 15:55:00,41.14,41.25,41.12,41.2,1167100.0,35.021,35.1147,35.004,35.0721,1167100.0
2014-12-18 09:30:00,43.83,43.98,43.57,43.98,3069600.0,37.3109,37.4386,37.0896,37.4386,3069600.0
2014-12-18 09:35:00,43.98,44.35,43.83,44.21,2048600.0,37.4386,37.7536,37.3109,37.6344,2048600.0
2014-12-18 09:40:00,44.22,44.37,43.96,44.37,1675900.0,37.6429,37.7706,37.4216,37.7706,1675900.0
2014-12-18 09:45:00,44.37,44.66,44.26,44.59,1437100.0,37.7706,38.0175,37.677,37.9579,1437100.0
2014-12-18 09:50:00,44.59,44.72,44.46,44.7,1472900.0,37.9579,38.0686,37.8472,38.0515,1472900.0
2014-12-18 09:55:00,44.72,44.72,44.48,44.63,1059000.0,38.0686,38.0686,37.8643,37.9919,1059000.0
2014-12-18 10:00:00,44.64,44.8,44.51,44.8,970300.0,38.0005,38.1367,37.8898,38.1367,970300.0
2014-12-18 10:05:00,44.79,44.98,44.79,44.97,1179000.0,38.1281,38.2899,38.1281,38.2814,1179000.0
2014-12-18 10:10:00,44.97,44.98,44.66,44.8,1172800.0,38.2814,38.2899,38.0175,38.1367,1172800.0
2014-12-18 10:15:00,44.79,44.9,44.56,44.86,785700.0,38.1281,38.2218,37.9324,38.1877,785700.0
2014-12-18 10:20:00,44.86,44.9,44.63,44.66,790600.0,38.1877,38.2218,37.9919,38.0175,790600.0
2014-12-18 10:25:00,44.66,44.67,44.51,44.59,653200.0,38.0175,38.026,37.8898,37.9579,653200.0
2014-12-18 10:30:00,44.59,44.61,44.4,44.53,774100.0,37.9579,37.9749,37.7961,37.9068,774100.0
2014-12-18 10:35:00,44.54,44.55,44.47,44.52,511400.0,37.9153,37.9238,37.8557,37.8983,511400.0
2014-12-18 10:40:00,44.53,44.61,44.47,44.59,556700.0,37.9068,37.9749,37.8557,37.9579,556700.0
2014-12-18 10:45:00,44.59,44.61,44.45,44.57,436300.0,37.9579,37.9749,37.8387,37.9409,436300.0
2014-12-18 10:50:00,44.58,44.59,44.37,44.38,378700.0,37.9494,37.9579,37.7706,37.7791,378700.0
2014-12-18 10:55:00,44.38,44.4,44.33,44.35,401100.0,37.7791,37.7961,37.7366,37.7536,401100.0
2014-12-18 11:00:00,44.35,44.37,44.27,44.3,536400.0,37.7536,37.7706,37.6855,37.711,536400.0
2014-12-18 11:05:00,44.3,44.34,44.26,44.29,391000.0,37.711,37.7451,37.677,37.7025,391000.0
2014-12-18 11:10:00,44.29,44.32,44.24,44.32,452900.0,37.7025,37.728,37.6599,37.728,452900.0
2014-12-18 11:15:00,44.32,44.49,44.31,44.48,406600.0,37.728,37.8728,37.7195,37.8643,406600.0
2014-12-18 11:20:00,44.49,44.5,44.4,44.41,651200.0,37.8728,37.8813,37.7961,37.8047,651200.0
2014-12-18 11:25:00,44.4,44.5,44.39,44.44,285400.0,37.7961,37.8813,37.7876,37.8302,285400.0
2014-12-18 11:30:00,44.45,44.49,44.43,44.48,135700.0,37.8387,37.8728,37.8217,37.8643,135700.0
2014-12-18 11:35:00,44.49,44.5,44.45,44.48,210300.0,37.8728,37.8813,37.8387,37.8643,210300.0
2014-12-18 11:40:00,44.48,44.53,44.39,44.41,633300.0,37.8643,37.9068,37.7876,37.8047,633300.0
2014-12-18 11:45:00,44.41,44.45,44.34,44.4,521700.0,37.8047,37.8387,37.7451,37.7961,521700.0
2014-12-18 11:50:00,44.41,44.58,44.4,44.55,390000.0,37.8047,37.9494,37.7961,37.9238,390000.0
2014-12-18 11:55:00,44.55,44.61,44.54,44.6,546900.0,37.9238,37.9749,37.9153,37.9664,546900.0
2014-12-18 12:00:00,44.59,44.6,44.54,44.55,255300.0,37.9579,37.9664,37.9153,37.9238,255300.0
2014-12-18 12:05:00,44.55,44.61,44.54,44.58,648400.0,37.9238,37.9749,37.9153,37.9494,648400.0
2014-12-18 12:10:00,44.58,44.61,44.54,44.58,346200.0,37.9494,37.9749,37.9153,37.9494,346200.0
2014-12-18 12:15:00,44.59,44.64,44.58,44.61,150700.0,37.9579,38.0005,37.9494,37.9749,150700.0
2014-12-18 12:20:00,44.61,44.62,44.5,44.55,492200.0,37.9749,37.9834,37.8813,37.9238,492200.0
2014-12-18 12:25:00,44.55,44.56,44.48,44.55,309700.0,37.9238,37.9324,37.8643,37.9238,309700.0
2014-12-18 12:30:00,44.56,44.6,44.53,44.58,192800.0,37.9324,37.9664,37.9068,37.9494,192800.0
2014-12-18 12:35:00,44.58,44.59,44.55,44.56,202800.0,37.9494,37.9579,37.9238,37.9324,202800.0
2014-12-18 12:40:00,44.56,44.56,44.52,44.52,184600.0,37.9324,37.9324,37.8983,37.8983,184600.0
2014-12-18 12:45:00,44.52,44.53,44.5,44.53,233000.0,37.8983,37.9068,37.8813,37.9068,233000.0
2014-12-18 12:50:00,44.53,44.55,44.51,44.55,179300.0,37.9068,37.9238,37.8898,37.9238,179300.0
2014-12-18 12:55:00,44.55,44.55,44.5,44.53,147700.0,37.9238,37.9238,37.8813,37.9068,147700.0
2014-12-18 13:00:00,44.53,44.58,44.52,44.57,253500.0,37.9068,37.9494,37.8983,37.9409,253500.0
2014-12-18 13:05:00,44.57,44.61,44.56,44.57,314400.0,37.9409,37.9749,37.9324,37.9409,314400.0
2014-12-18 13:10:00,44.57,44.58,44.55,44.57,122800.0,37.9409,37.9494,37.9238,37.9409,122800.0
2014-12-18 13:15:00,44.56,44.59,44.54,44.59,162800.0,37.9324,37.9579,37.9153,37.9579,162800.0
2014-12-18 13:20:00,44.6,44.63,44.59,44.61,224000.0,37.9664,37.9919,37.9579,37.9749,224000.0
2014-12-18 13:25:00,44.61,44.61,44.54,44.56,282000.0,37.9749,37.9749,37.9153,37.9324,282000.0
2014-12-18 13:30:00,44.56,44.63,44.55,44.62,196000.0,37.9324,37.9919,37.9238,37.9834,196000.0
2014-12-18 13:35:00,44.62,44.68,44.6,44.65,264000.0,37.9834,38.0345,37.9664,38.009,264000.0
2014-12-18 13:40:00,44.65,44.69,44.63,44.67,259700.0,38.009,38.043,37.9919,38.026,259700.0
2014-12-18 13:45:00,44.68,44.8,44.65,44.76,505700.0,38.0345,38.1367,38.009,38.1026,505700.0
2014-12-18 13:50:00,44.76,44.89,44.74,44.85,353500.0,38.1026,38.2133,38.0856,38.1792,353500.0
2014-12-18 13:55:00,44.85,44.99,44.8,44.95,651100.0,38.1792,38.2984,38.1367,38.2643,651100.0
2014-12-18 14:00:00,44.95,44.98,44.94,44.96,292000.0,38.2643,38.2899,38.2558,38.2729,292000.0
2014-12-18 14:05:00,44.96,44.97,44.93,44.95,413500.0,38.2729,38.2814,38.2473,38.2643,413500.0
2014-12-18 14:10:00,44.96,44.99,44.95,44.98,280600.0,38.2729,38.2984,38.2643,38.2899,280600.0
2014-12-18 14:15:00,44.99,44.99,44.96,44.99,282700.0,38.2984,38.2984,38.2729,38.2984,282700.0
2014-12-18 14:20:00,44.99,45.17,44.98,45.01,1174000.0,38.2984,38.4516,38.2899,38.3154,1174000.0
2014-12-18 14:25:00,45.01,45.1,44.96,45.01,359300.0,38.3154,38.392,38.2729,38.3154,359300.0
2014-12-18 14:30:00,45.01,45.04,44.9,44.96,400100.0,38.3154,38.341,38.2218,38.2729,400100.0
2014-12-18 14:35:00,44.96,45.0,44.87,44.99,216900.0,38.2729,38.3069,38.1962,38.2984,216900.0
2014-12-18 14:40:00,44.99,45.0,44.94,44.97,186800.0,38.2984,38.3069,38.2558,38.2814,186800.0
2014-12-18 14:45:00,44.98,45.0,44.94,44.98,382400.0,38.2899,38.3069,38.2558,38.2899,382400.0
2014-12-18 14:50:00,44.98,45.0,44.94,44.98,351100.0,38.2899,38.3069,38.2558,38.2899,351100.0
2014-12-18 14:55:00,44.98,45.06,44.97,45.06,507500.0,38.2899,38.358,38.2814,38.358,507500.0
2014-12-18 15:00:00,45.05,45.06,44.95,44.95,291500.0,38.3495,38.358,38.2643,38.2643,291500.0
2014-12-18 15:05:00,44.95,45.0,44.94,44.98,303300.0,38.2643,38.3069,38.2558,38.2899,303300.0
2014-12-18 15:10:00,44.98,45.03,44.97,45.02,248400.0,38.2899,38.3324,38.2814,38.3239,248400.0
2014-12-18 15:15:00,45.02,45.1,44.97,45.09,356300.0,38.3239,38.392,38.2814,38.3835,356300.0
2014-12-18 15:20:00,45.1,45.11,44.99,45.01,541400.0,38.392,38.4005,38.2984,38.3154,541400.0
2014-12-18 15:25:00,45.01,45.02,44.93,44.96,437700.0,38.3154,38.3239,38.2473,38.2729,437700.0
2014-12-18 15:30:00,44.96,45.0,44.95,44.98,398100.0,38.2729,38.3069,38.2643,38.2899,398100.0
2014-12-18 15:35:00,44.98,45.08,44.98,45.07,432600.0,38.2899,38.375,38.2899,38.3665,432600.0
2014-12-18 15:40:00,45.08,45.28,45.07,45.23,1089900.0,38.375,38.5453,38.3665,38.5027,1089900.0
2014-12-18 15:45:00,45.23,45.28,45.21,45.27,737600.0,38.5027,38.5453,38.4857,38.5367,737600.0
2014-12-18 15:50:00,45.28,45.3,45.24,45.3,822300.0,38.5453,38.5623,38.5112,38.5623,822300.0
2014-12-18 15:55:00,45.3,45.36,45.23,45.35,1837200.0,38.5623,38.6134,38.5027,38.6049,1837200.0
2014-12-19 09:30:00,45.1,45.29,44.98,45.14,5005800.0,38.392,38.5538,38.2899,38.4261,5005800.0
2014-12-19 09:35:00,45.15,45.27,45.03,45.16,727400.0,38.4346,38.5367,38.3324,38.4431,727400.0
2014-12-19 09:40:00,45.16,45.16,45.04,45.15,472500.0,38.4431,38.4431,38.341,38.4346,472500.0
2014-12-19 09:45:00,45.15,45.26,45.14,45.26,344400.0,38.4346,38.5282,38.4261,38.5282,344400.0
2014-12-19 09:50:00,45.26,45.47,45.25,45.44,490700.0,38.5282,38.707,38.5197,38.6815,490700.0
2014-12-19 09:55:00,45.45,45.53,45.39,45.52,431600.0,38.69,38.7581,38.6389,38.7496,431600.0
2014-12-19 10:00:00,45.53,45.58,45.5,45.58,227600.0,38.7581,38.8006,38.7325,38.8006,227600.0
2014-12-19 10:05:00,45.58,45.79,45.58,45.78,461400.0,38.8006,38.9794,38.8006,38.9709,461400.0
2014-12-19 10:10:00,45.78,45.87,45.75,45.87,467400.0,38.9709,39.0475,38.9454,39.0475,467400.0
2014-12-19 10:15:00,45.87,45.88,45.82,45.85,370000.0,39.0475,39.056,39.0049,39.0305,370000.0
2014-12-19 10:20:00,45.85,45.86,45.67,45.84,544800.0,39.0305,39.039,38.8773,39.022,544800.0
2014-12-19 10:25:00,45.84,45.87,45.76,45.85,326000.0,39.022,39.0475,38.9539,39.0305,326000.0
2014-12-19 10:30:00,45.84,45.93,45.84,45.93,566100.0,39.022,39.0986,39.022,39.0986,566100.0
2014-12-19 10:35:00,45.93,45.93,45.76,45.83,3357000.0,39.0986,39.0986,38.9539,39.0135,3357000.0
2014-12-19 10:40:00,45.83,45.97,45.82,45.93,506300.0,39.0135,39.1326,39.0049,39.0986,506300.0
2014-12-19 10:45:00,45.95,46.02,45.88,45.89,650500.0,39.1156,39.1752,39.056,39.0645,650500.0
2014-12-19 10:50:00,45.89,46.02,45.85,46.01,375400.0,39.0645,39.1752,39.0305,39.1667,375400.0
2014-12-19 10:55:00,46.0,46.08,46.0,46.06,534900.0,39.1582,39.2263,39.1582,39.2092,534900.0
2014-12-19 11:00:00,46.06,46.07,45.85,45.88,471300.0,39.2092,39.2178,39.0305,39.056,471300.0
2014-12-19 11:05:00,45.88,45.96,45.86,45.87,210000.0,39.056,39.1241,39.039,39.0475,210000.0
2014-12-19 11:10:00,45.87,46.01,45.87,45.96,225700.0,39.0475,39.1667,39.0475,39.1241,225700.0
2014-12-19 11:15:00,45.97,45.97,45.9,45.91,180600.0,39.1326,39.1326,39.073,39.0816,180600.0
2014-12-19 11:20:00,45.91,45.91,45.66,45.67,490200.0,39.0816,39.0816,38.8687,38.8773,490200.0
2014-12-19 11:25:00,45.66,45.77,45.63,45.71,452300.0,38.8687,38.9624,38.8432,38.9113,452300.0
2014-12-19 11:30:00,45.7,45.72,45.57,45.68,375500.0,38.9028,38.9198,38.7921,38.8858,375500.0
2014-12-19 11:35:00,45.67,45.72,45.65,45.72,310800.0,38.8773,38.9198,38.8602,38.9198,310800.0
2014-12-19 11:40:00,45.72,45.73,45.65,45.67,238300.0,38.9198,38.9283,38.8602,38.8773,238300.0
2014-12-19 11:45:00,45.68,45.72,45.67,45.69,174500.0,38.8858,38.9198,38.8773,38.8943,174500.0
2014-12-19 11:50:00,45.69,45.69,45.66,45.67,150500.0,38.8943,38.8943,38.8687,38.8773,150500.0
2014-12-19 11:55:00,45.68,45.68,45.64,45.65,285900.0,38.8858,38.8858,38.8517,38.8602,285900.0
2014-12-19 12:00:00,45.66,45.67,45.62,45.66,222100.0,38.8687,38.8773,38.8347,38.8687,222100.0
2014-12-19 12:05:00,45.66,45.68,45.62,45.67,183900.0,38.8687,38.8858,38.8347,38.8773,183900.0
2014-12-19 12:10:00,45.68,45.71,45.65,45.66,188400.0,38.8858,38.9113,38.8602,38.8687,188400.0
2014-12-19 12:15:00,45.66,45.75,45.65,45.72,221000.0,38.8687,38.9454,38.8602,38.9198,221000.0
2014-12-19 12:20:00,45.72,45.73,45.6,45.61,173200.0,38.9198,38.9283,38.8177,38.8262,173200.0
2014-12-19 12:25:00,45.6,45.64,45.55,45.59,252100.0,38.8177,38.8517,38.7751,38.8092,252100.0
2014-12-19 12:30:00,45.59,45.69,45.58,45.64,177900.0,38.8092,38.8943,38.8006,38.8517,177900.0
2014-12-19 12:35:00,45.65,45.66,45.64,45.66,121000.0,38.8602,38.8687,38.8517,38.8687,121000.0
2014-12-19 12:40:00,45.65,45.69,45.65,45.67,130200.0,38.8602,38.8943,38.8602,38.8773,130200.0
2014-12-19 12:45:00,45.68,45.71,45.65,45.66,174600.0,38.8858,38.9113,38.8602,38.8687,174600.0
2014-12-19 12:50:00,45.66,45.7,45.65,45.7,173500.0,38.8687,38.9028,38.8602,38.9028,173500.0
2014-12-19 12:55:00,45.7,45.72,45.69,45.7,120100.0,38.9028,38.9198,38.8943,38.9028,120100.0
2014-12-19 13:00:00,45.7,45.73,45.69,45.72,115600.0,38.9028,38.9283,38.8943,38.9198,115600.0
2014-12-19 13:05:00,45.73,45.75,45.72,45.73,130100.0,38.9283,38.9454,38.9198,38.9283,130100.0
2014-12-19 13:10:00,45.73,45.75,45.73,45.75,101200.0,38.9283,38.9454,38.9283,38.9454,101200.0
2014-12-19 13:15:00,45.75,45.8,45.74,45.8,189400.0,38.9454,38.9879,38.9368,38.9879,189400.0
2014-12-19 13:20:00,45.8,45.86,45.79,45.84,277600.0,38.9879,39.039,38.9794,39.022,277600.0
2014-12-19 13:25:00,45.84,45.87,45.84,45.87,116100.0,39.022,39.0475,39.022,39.0475,116100.0
2014-12-19 13:30:00,45.86,45.89,45.85,45.86,240900.0,39.039,39.0645,39.0305,39.039,240900.0
2014-12-19 13:35:00,45.87,45.87,45.81,45.82,165200.0,39.0475,39.0475,38.9964,39.0049,165200.0
2014-12-19 13:40:00,45.82,45.85,45.79,45.84,288200.0,39.0049,39.0305,38.9794,39.022,288200.0
2014-12-19 13:45:00,45.84,45.84,45.8,45.8,132000.0,39.022,39.022,38.9879,38.9879,132000.0
2014-12-19 13:50:00,45.8,45.82,45.8,45.8,126000.0,38.9879,39.0049,38.9879,38.9879,126000.0
2014-12-19 13:55:00,45.8,45.82,45.78,45.82,196300.0,38.9879,39.0049,38.9709,39.0049,196300.0
2014-12-19 14:00:00,45.81,45.83,45.8,45.82,85500.0,38.9964,39.0135,38.9879,39.0049,85500.0
2014-12-19 14:05:00,45.82,45.96,45.81,45.91,304200.0,39.0049,39.1241,38.9964,39.0816,304200.0
2014-12-19 14:10:00,45.91,45.92,45.87,45.87,208800.0,39.0816,39.0901,39.0475,39.0475,208800.0
2014-12-19 14:15:00,45.87,45.89,45.82,45.88,180200.0,39.0475,39.0645,39.0049,39.056,180200.0
2014-12-19 14:20:00,45.88,45.89,45.83,45.87,114100.0,39.056,39.0645,39.0135,39.0475,114100.0
2014-12-19 14:25:00,45.88,45.89,45.86,45.86,125200.0,39.056,39.0645,39.039,39.039,125200.0
2014-12-19 14:30:00,45.86,45.88,45.85,45.86,158900.0,39.039,39.056,39.0305,39.039,158900.0
2014-12-19 14:35:00,45.86,45.86,45.84,45.86,190400.0,39.039,39.039,39.022,39.039,190400.0
2014-12-19 14:40:00,45.86,45.87,45.82,45.86,304500.0,39.039,39.0475,39.0049,39.039,304500.0
2014-12-19 14:45:00,45.86,45.92,45.86,45.91,186200.0,39.039,39.0901,39.039,39.0816,186200.0
2014-12-19 14:50:00,45.91,45.97,45.9,45.96,445100.0,39.0816,39.1326,39.073,39.1241,445100.0
2014-12-19 14:55:00,45.96,46.0,45.95,45.99,288500.0,39.1241,39.1582,39.1156,39.1497,288500.0
2014-12-19 15:00:00,46.0,46.0,45.96,45.98,279600.0,39.1582,39.1582,39.1241,39.1411,279600.0
2014-12-19 15:05:00,45.98,46.02,45.96,46.0,423800.0,39.1411,39.1752,39.1241,39.1582,423800.0
2014-12-19 15:10:00,46.0,46.09,45.99,46.08,465900.0,39.1582,39.2348,39.1497,39.2263,465900.0
2014-12-19 15:15:00,46.08,46.08,46.01,46.01,322900.0,39.2263,39.2263,39.1667,39.1667,322900.0
2014-12-19 15:20:00,46.02,46.05,46.0,46.02,179400.0,39.1752,39.2007,39.1582,39.1752,179400.0
2014-12-19 15:25:00,46.02,46.03,45.98,45.99,250800.0,39.1752,39.1837,39.1411,39.1497,250800.0
2014-12-19 15:30:00,46.0,46.01,45.97,45.98,308800.0,39.1582,39.1667,39.1326,39.1411,308800.0
2014-12-19 15:35:00,45.98,46.08,45.97,46.07,375100.0,39.1411,39.2263,39.1326,39.2178,375100.0
2014-12-19 15:40:00,46.07,46.15,46.04,46.12,626000.0,39.2178,39.2859,39.1922,39.2603,626000.0
2014-12-19 15:45:00,46.11,46.12,46.05,46.06,666600.0,39.2518,39.2603,39.2007,39.2092,666600.0
2014-12-19 15:50:00,46.05,46.07,45.94,45.95,859100.0,39.2007,39.2178,39.1071,39.1156,859100.0
2014-12-19 15:55:00,45.94,46.08,45.92,46.01,1684800.0,39.1071,39.2263,39.0901,39.1667,1684800.0
2014-12-22 09:30:00,45.57,45.83,45.41,45.58,1577200.0,38.7921,39.0135,38.6559,38.8006,1577200.0
2014-12-22 09:35:00,45.58,45.8,45.55,45.68,358500.0,38.8006,38.9879,38.7751,38.8858,358500.0
2014-12-22 09:40:00,45.69,45.88,45.65,45.81,293300.0,38.8943,39.056,38.8602,38.9964,293300.0
2014-12-22 09:45:00,45.82,45.99,45.81,45.98,194800.0,39.0049,39.1497,38.9964,39.1411,194800.0
2014-12-22 09:50:00,45.98,46.03,45.76,45.89,753000.0,39.1411,39.1837,38.9539,39.0645,753000.0
2014-12-22 09:55:00,45.88,45.96,45.83,45.88,195900.0,39.056,39.1241,39.0135,39.056,195900.0
2014-12-22 10:00:00,45.88,45.89,45.75,45.88,226600.0,39.056,39.0645,38.9454,39.056,226600.0
2014-12-22 10:05:00,45.88,45.88,45.8,45.83,369000.0,39.056,39.056,38.9879,39.0135,369000.0
2014-12-22 10:10:00,45.83,45.96,45.81,45.95,424800.0,39.0135,39.1241,38.9964,39.1156,424800.0
2014-12-22 10:15:00,45.95,46.02,45.94,46.0,440100.0,39.1156,39.1752,39.1071,39.1582,440100.0
2014-12-22 10:20:00,46.01,46.05,46.0,46.03,223500.0,39.1667,39.2007,39.1582,39.1837,223500.0
2014-12-22 10:25:00,46.04,46.05,46.0,46.01,306700.0,39.1922,39.2007,39.1582,39.1667,306700.0
2014-12-22 10:30:00,46.0,46.02,45.96,45.98,223200.0,39.1582,39.1752,39.1241,39.1411,223200.0
2014-12-22 10:35:00,45.98,46.02,45.96,45.96,219900.0,39.1411,39.1752,39.1241,39.1241,219900.0
2014-12-22 10:40:00,45.97,45.98,45.88,45.96,287300.0,39.1326,39.1411,39.056,39.1241,287300.0
2014-12-22 10:45:00,45.97,45.99,45.93,45.96,109400.0,39.1326,39.1497,39.0986,39.1241,109400.0
2014-12-22 10:50:00,45.96,45.96,45.88,45.89,168200.0,39.1241,39.1241,39.056,39.0645,168200.0
2014-12-22 10:55:00,45.89,45.93,45.87,45.88,115000.0,39.0645,39.0986,39.0475,39.056,115000.0
2014-12-22 11:00:00,45.89,45.91,45.86,45.88,126800.0,39.0645,39.0816,39.039,39.056,126800.0
2014-12-22 11:05:00,45.88,45.89,45.83,45.86,190600.0,39.056,39.0645,39.0135,39.039,190600.0
2014-12-22 11:10:00,45.85,45.93,45.84,45.93,216500.0,39.0305,39.0986,39.022,39.0986,216500.0
2014-12-22 11:15:00,45.93,45.97,45.93,45.93,123500.0,39.0986,39.1326,39.0986,39.0986,123500.0
2014-12-22 11:20:00,45.93,45.96,45.92,45.95,173600.0,39.0986,39.1241,39.0901,39.1156,173600.0
2014-12-22 11:25:00,45.96,46.02,45.95,46.01,239300.0,39.1241,39.1752,39.1156,39.1667,239300.0
2014-12-22 11:30:00,46.01,46.01,45.98,45.98,109600.0,39.1667,39.1667,39.1411,39.1411,109600.0
2014-12-22 11:35:00,45.98,45.99,45.94,45.96,161500.0,39.1411,39.1497,39.1071,39.1241,161500.0
2014-12-22 11:40:00,45.95,45.96,45.93,45.94,177800.0,39.1156,39.1241,39.0986,39.1071,177800.0
2014-12-22 11:45:00,45.95,46.0,45.93,45.98,461500.0,39.1156,39.1582,39.0986,39.1411,461500.0
2014-12-22 11:50:00,45.97,45.98,45.88,45.89,143100.0,39.1326,39.1411,39.056,39.0645,143100.0
2014-12-22 11:55:00,45.89,45.89,45.84,45.86,228400.0,39.0645,39.0645,39.022,39.039,228400.0
2014-12-22 12:00:00,45.86,45.89,45.84,45.87,227900.0,39.039,39.0645,39.022,39.0475,227900.0
2014-12-22 12:05:00,45.87,45.89,45.84,45.87,99500.0,39.0475,39.0645,39.022,39.0475,99500.0
2014-12-22 12:10:00,45.87,45.89,45.84,45.85,130300.0,39.0475,39.0645,39.022,39.0305,130300.0
2014-12-22 12:15:00,45.85,45.88,45.84,45.85,168300.0,39.0305,39.056,39.022,39.0305,168300.0
2014-12-22 12:20:00,45.85,45.86,45.79,45.84,129300.0,39.0305,39.039,38.9794,39.022,129300.0
2014-12-22 12:25:00,45.84,45.87,45.82,45.83,164300.0,39.022,39.0475,39.0049,39.0135,164300.0
2014-12-22 12:30:00,45.84,45.86,45.81,45.84,316000.0,39.022,39.039,38.9964,39.022,316000.0
2014-12-22 12:35:00,45.84,45.84,45.75,45.8,239200.0,39.022,39.022,38.9454,38.9879,239200.0
2014-12-22 12:40:00,45.8,45.84,45.77,45.83,128200.0,38.9879,39.022,38.9624,39.0135,128200.0
2014-12-22 12:45:00,45.82,45.83,45.75,45.77,151700.0,39.0049,39.0135,38.9454,38.9624,151700.0
2014-12-22 12:50:00,45.78,45.79,45.73,45.77,113700.0,38.9709,38.9794,38.9283,38.9624,113700.0
2014-12-22 12:55:00,45.78,45.83,45.77,45.79,154100.0,38.9709,39.0135,38.9624,38.9794,154100.0
2014-12-22 13:00:00,45.8,45.83,45.79,45.8,66400.0,38.9879,39.0135,38.9794,38.9879,66400.0
2014-12-22 13:05:00,45.8,45.81,45.74,45.77,237700.0,38.9879,38.9964,38.9368,38.9624,237700.0
2014-12-22 13:10:00,45.77,45.83,45.77,45.81,150500.0,38.9624,39.0135,38.9624,38.9964,150500.0
2014-12-22 13:15:00,45.8,45.84,45.8,45.83,106300.0,38.9879,39.022,38.9879,39.0135,106300.0
2014-12-22 13:20:00,45.83,45.84,45.8,45.81,80300.0,39.0135,39.022,38.9879,38.9964,80300.0
2014-12-22 13:25:00,45.8,45.84,45.8,45.84,65800.0,38.9879,39.022,38.9879,39.022,65800.0
2014-12-22 13:30:00,45.84,45.84,45.79,45.82,188000.0,39.022,39.022,38.9794,39.0049,188000.0
2014-12-22 13:35:00,45.82,45.9,45.8,45.9,102300.0,39.0049,39.073,38.9879,39.073,102300.0
2014-12-22 13:40:00,45.9,45.9,45.87,45.89,81600.0,39.073,39.073,39.0475,39.0645,81600.0
2014-12-22 13:45:00,45.89,45.95,45.89,45.94,85200.0,39.0645,39.1156,39.0645,39.1071,85200.0
2014-12-22 13:50:00,45.94,45.95,45.89,45.9,107000.0,39.1071,39.1156,39.0645,39.073,107000.0
2014-12-22 13:55:00,45.91,45.94,45.88,45.93,120000.0,39.0816,39.1071,39.056,39.0986,120000.0
2014-12-22 14:00:00,45.94,45.94,45.81,45.82,145000.0,39.1071,39.1071,38.9964,39.0049,145000.0
2014-12-22 14:05:00,45.82,45.86,45.81,45.86,121100.0,39.0049,39.039,38.9964,39.039,121100.0
2014-12-22 14:10:00,45.86,45.86,45.83,45.83,64400.0,39.039,39.039,39.0135,39.0135,64400.0
2014-12-22 14:15:00,45.83,45.87,45.82,45.83,137500.0,39.0135,39.0475,39.0049,39.0135,137500.0
2014-12-22 14:20:00,45.82,45.84,45.8,45.82,93000.0,39.0049,39.022,38.9879,39.0049,93000.0
2014-12-22 14:25:00,45.81,45.84,45.8,45.84,198500.0,38.9964,39.022,38.9879,39.022,198500.0
2014-12-22 14:30:00,45.84,45.88,45.83,45.86,111500.0,39.022,39.056,39.0135,39.039,111500.0
2014-12-22 14:35:00,45.87,45.87,45.8,45.82,88700.0,39.0475,39.0475,38.9879,39.0049,88700.0
2014-12-22 14:40:00,45.82,45.85,45.81,45.84,123500.0,39.0049,39.0305,38.9964,39.022,123500.0
2014-12-22 14:45:00,45.84,45.85,45.82,45.82,99100.0,39.022,39.0305,39.0049,39.0049,99100.0
2014-12-22 14:50:00,45.82,45.84,45.8,45.82,95800.0,39.0049,39.022,38.9879,39.0049,95800.0
2014-12-22 14:55:00,45.81,45.84,45.81,45.84,77000.0,38.9964,39.022,38.9964,39.022,77000.0
2014-12-22 15:00:00,45.84,45.91,45.83,45.91,113400.0,39.022,39.0816,39.0135,39.0816,113400.0
2014-12-22 15:05:00,45.91,45.92,45.89,45.91,127800.0,39.0816,39.0901,39.0645,39.0816,127800.0
2014-12-22 15:10:00,45.91,45.94,45.9,45.91,127800.0,39.0816,39.1071,39.073,39.0816,127800.0
2014-12-22 15:15:00,45.91,45.91,45.74,45.76,392100.0,39.0816,39.0816,38.9368,38.9539,392100.0
2014-12-22 15:20:00,45.75,45.75,45.64,45.64,443300.0,38.9454,38.9454,38.8517,38.8517,443300.0
2014-12-22 15:25:00,45.65,45.65,45.62,45.62,258000.0,38.8602,38.8602,38.8347,38.8347,258000.0
2014-12-22 15:30:00,45.63,45.63,45.54,45.54,668600.0,38.8432,38.8432,38.7666,38.7666,668600.0
2014-12-22 15:35:00,45.54,45.6,45.5,45.59,726600.0,38.7666,38.8177,38.7325,38.8092,726600.0
2014-12-22 15:40:00,45.59,45.64,45.58,45.64,533500.0,38.8092,38.8517,38.8006,38.8517,533500.0
2014-12-22 15:45:00,45.64,45.68,45.61,45.68,487300.0,38.8517,38.8858,38.8262,38.8858,487300.0
2014-12-22 15:50:00,45.68,45.68,45.59,45.6,541800.0,38.8858,38.8858,38.8092,38.8177,541800.0
2014-12-22 15:55:00,45.61,45.66,45.58,45.65,810700.0,38.8262,38.8687,38.8006,38.8602,810700.0
2014-12-23 09:30:00,45.53,45.75,45.46,45.74,860400.0,38.7581,38.9454,38.6985,38.9368,860400.0
2014-12-23 09:35:00,45.73,45.8,45.68,45.75,259200.0,38.9283,38.9879,38.8858,38.9454,259200.0
2014-12-23 09:40:00,45.75,45.85,45.72,45.85,200000.0,38.9454,39.0305,38.9198,39.0305,200000.0
2014-12-23 09:45:00,45.85,45.86,45.8,45.82,148900.0,39.0305,39.039,38.9879,39.0049,148900.0
2014-12-23 09:50:00,45.83,45.92,45.82,45.91,167700.0,39.0135,39.0901,39.0049,39.0816,167700.0
2014-12-23 09:55:00,45.91,45.95,45.88,45.95,192300.0,39.0816,39.1156,39.056,39.1156,192300.0
2014-12-23 10:00:00,45.95,46.0,45.95,45.99,128100.0,39.1156,39.1582,39.1156,39.1497,128100.0
2014-12-23 10:05:00,45.99,45.99,45.88,45.9,162800.0,39.1497,39.1497,39.056,39.073,162800.0
2014-12-23 10:10:00,45.9,45.91,45.81,45.85,235500.0,39.073,39.0816,38.9964,39.0305,235500.0
2014-12-23 10:15:00,45.85,45.95,45.84,45.95,78800.0,39.0305,39.1156,39.022,39.1156,78800.0
2014-12-23 10:20:00,45.94,45.97,45.91,45.94,108300.0,39.1071,39.1326,39.0816,39.1071,108300.0
2014-12-23 10:25:00,45.94,46.0,45.93,45.98,96200.0,39.1071,39.1582,39.0986,39.1411,96200.0
2014-12-23 10:30:00,45.98,46.0,45.96,46.0,183300.0,39.1411,39.1582,39.1241,39.1582,183300.0
2014-12-23 10:35:00,46.0,46.06,45.99,46.0,350000.0,39.1582,39.2092,39.1497,39.1582,350000.0
2014-12-23 10:40:00,46.01,46.02,45.98,46.0,192200.0,39.1667,39.1752,39.1411,39.1582,192200.0
2014-12-23 10:45:00,46.0,46.01,45.97,46.01,115100.0,39.1582,39.1667,39.1326,39.1667,115100.0
2014-12-23 10:50:00,46.01,46.02,45.97,46.01,121400.0,39.1667,39.1752,39.1326,39.1667,121400.0
2014-12-23 10:55:00,46.0,46.02,45.98,46.01,247500.0,39.1582,39.1752,39.1411,39.1667,247500.0
2014-12-23 11:00:00,46.0,46.05,45.98,46.05,118200.0,39.1582,39.2007,39.1411,39.2007,118200.0
2014-12-23 11:05:00,46.04,46.1,46.04,46.08,107100.0,39.1922,39.2433,39.1922,39.2263,107100.0
2014-12-23 11:10:00,46.09,46.13,46.07,46.12,147500.0,39.2348,39.2688,39.2178,39.2603,147500.0
2014-12-23 11:15:00,46.12,46.19,46.12,46.18,123300.0,39.2603,39.3199,39.2603,39.3114,123300.0
2014-12-23 11:20:00,46.17,46.22,46.16,46.2,137900.0,39.3029,39.3455,39.2944,39.3284,137900.0
2014-12-23 11:25:00,46.21,46.21,46.08,46.11,204800.0,39.3369,39.3369,39.2263,39.2518,204800.0
2014-12-23 11:30:00,46.11,46.19,46.1,46.19,116200.0,39.2518,39.3199,39.2433,39.3199,116200.0
2014-12-23 11:35:00,46.18,46.2,46.17,46.19,84100.0,39.3114,39.3284,39.3029,39.3199,84100.0
2014-12-23 11:40:00,46.18,46.25,46.18,46.23,173100.0,39.3114,39.371,39.3114,39.354,173100.0
2014-12-23 11:45:00,46.23,46.3,46.22,46.23,355700.0,39.354,39.4136,39.3455,39.354,355700.0
2014-12-23 11:50:00,46.23,46.33,46.22,46.31,301900.0,39.354,39.4391,39.3455,39.4221,301900.0
2014-12-23 11:55:00,46.32,46.34,46.29,46.31,153500.0,39.4306,39.4476,39.405,39.4221,153500.0
2014-12-23 12:00:00,46.3,46.32,46.28,46.3,109300.0,39.4136,39.4306,39.3965,39.4136,109300.0
2014-12-23 12:05:00,46.3,46.34,46.26,46.33,114400.0,39.4136,39.4476,39.3795,39.4391,114400.0
2014-12-23 12:10:00,46.34,46.35,46.3,46.33,91300.0,39.4476,39.4561,39.4136,39.4391,91300.0
2014-12-23 12:15:00,46.33,46.4,46.32,46.38,209800.0,39.4391,39.4987,39.4306,39.4817,209800.0
2014-12-23 12:20:00,46.39,46.47,46.38,46.45,216100.0,39.4902,39.5583,39.4817,39.5412,216100.0
2014-12-23 12:25:00,46.45,46.47,46.4,46.45,223400.0,39.5412,39.5583,39.4987,39.5412,223400.0
2014-12-23 12:30:00,46.45,46.45,46.35,46.38,171500.0,39.5412,39.5412,39.4561,39.4817,171500.0
2014-12-23 12:35:00,46.38,46.48,46.37,46.48,195000.0,39.4817,39.5668,39.4731,39.5668,195000.0
2014-12-23 12:40:00,46.48,46.49,46.46,46.49,112200.0,39.5668,39.5753,39.5498,39.5753,112200.0
2014-12-23 12:45:00,46.48,46.5,46.45,46.49,181100.0,39.5668,39.5838,39.5412,39.5753,181100.0
2014-12-23 12:50:00,46.49,46.5,46.45,46.49,159900.0,39.5753,39.5838,39.5412,39.5753,159900.0
2014-12-23 12:55:00,46.48,46.5,46.43,46.45,157300.0,39.5668,39.5838,39.5242,39.5412,157300.0
2014-12-23 13:00:00,46.46,46.46,46.41,46.42,69800.0,39.5498,39.5498,39.5072,39.5157,69800.0
2014-12-23 13:05:00,46.42,46.42,46.38,46.39,98600.0,39.5157,39.5157,39.4817,39.4902,98600.0
2014-12-23 13:10:00,46.39,46.4,46.35,46.37,100000.0,39.4902,39.4987,39.4561,39.4731,100000.0
2014-12-23 13:15:00,46.37,46.38,46.34,46.35,69400.0,39.4731,39.4817,39.4476,39.4561,69400.0
2014-12-23 13:20:00,46.35,46.35,46.32,46.33,70700.0,39.4561,39.4561,39.4306,39.4391,70700.0
2014-12-23 13:25:00,46.34,46.36,46.31,46.34,45600.0,39.4476,39.4646,39.4221,39.4476,45600.0
2014-12-23 13:30:00,46.35,46.36,46.33,46.35,45400.0,39.4561,39.4646,39.4391,39.4561,45400.0
2014-12-23 13:35:00,46.35,46.36,46.3,46.31,73200.0,39.4561,39.4646,39.4136,39.4221,73200.0
2014-12-23 13:40:00,46.31,46.33,46.3,46.32,66200.0,39.4221,39.4391,39.4136,39.4306,66200.0
2014-12-23 13:45:00,46.32,46.35,46.31,46.33,78100.0,39.4306,39.4561,39.4221,39.4391,78100.0
2014-12-23 13:50:00,46.33,46.36,46.3,46.34,113100.0,39.4391,39.4646,39.4136,39.4476,113100.0
2014-12-23 13:55:00,46.35,46.36,46.31,46.33,91700.0,39.4561,39.4646,39.4221,39.4391,91700.0
2014-12-23 14:00:00,46.32,46.34,46.25,46.27,134000.0,39.4306,39.4476,39.371,39.388,134000.0
2014-12-23 14:05:00,46.26,46.28,46.25,46.25,46000.0,39.3795,39.3965,39.371,39.371,46000.0
2014-12-23 14:10:00,46.26,46.26,46.21,46.22,187100.0,39.3795,39.3795,39.3369,39.3455,187100.0
2014-12-23 14:15:00,46.22,46.27,46.21,46.26,159300.0,39.3455,39.388,39.3369,39.3795,159300.0
2014-12-23 14:20:00,46.27,46.31,46.24,46.3,96100.0,39.388,39.4221,39.3625,39.4136,96100.0
2014-12-23 14:25:00,46.31,46.32,46.24,46.25,99900.0,39.4221,39.4306,39.3625,39.371,99900.0
2014-12-23 14:30:00,46.26,46.27,46.2,46.21,81800.0,39.3795,39.388,39.3284,39.3369,81800.0
2014-12-23 14:35:00,46.21,46.27,46.2,46.26,80300.0,39.3369,39.388,39.3284,39.3795,80300.0
2014-12-23 14:40:00,46.26,46.26,46.25,46.26,31700.0,39.3795,39.3795,39.371,39.3795,31700.0
2014-12-23 14:45:00,46.26,46.26,46.16,46.17,152500.0,39.3795,39.3795,39.2944,39.3029,152500.0
2014-12-23 14:50:00,46.17,46.21,46.16,46.21,100100.0,39.3029,39.3369,39.2944,39.3369,100100.0
2014-12-23 14:55:00,46.2,46.21,46.15,46.17,111400.0,39.3284,39.3369,39.2859,39.3029,111400.0
2014-12-23 15:00:00,46.18,46.24,46.17,46.24,80800.0,39.3114,39.3625,39.3029,39.3625,80800.0
2014-12-23 15:05:00,46.24,46.27,46.23,46.26,58900.0,39.3625,39.388,39.354,39.3795,58900.0
2014-12-23 15:10:00,46.26,46.27,46.25,46.26,92300.0,39.3795,39.388,39.371,39.3795,92300.0
2014-12-23 15:15:00,46.25,46.25,46.15,46.17,142100.0,39.371,39.371,39.2859,39.3029,142100.0
2014-12-23 15:20:00,46.16,46.18,46.13,46.14,138800.0,39.2944,39.3114,39.2688,39.2773,138800.0
2014-12-23 15:25:00,46.14,46.15,46.11,46.15,98700.0,39.2773,39.2859,39.2518,39.2859,98700.0
2014-12-23 15:30:00,46.15,46.17,46.14,46.15,118600.0,39.2859,39.3029,39.2773,39.2859,118600.0
2014-12-23 15:35:00,46.15,46.17,46.13,46.14,130300.0,39.2859,39.3029,39.2688,39.2773,130300.0
2014-12-23 15:40:00,46.14,46.14,46.08,46.12,249300.0,39.2773,39.2773,39.2263,39.2603,249300.0
2014-12-23 15:45:00,46.12,46.12,46.07,46.1,204800.0,39.2603,39.2603,39.2178,39.2433,204800.0
2014-12-23 15:50:00,46.09,46.1,46.05,46.07,272000.0,39.2348,39.2433,39.2007,39.2178,272000.0
2014-12-23 15:55:00,46.06,46.07,46.01,46.01,481300.0,39.2092,39.2178,39.1667,39.1667,481300.0
2014-12-24 09:30:00,46.36,46.49,46.16,46.48,623800.0,39.4646,39.5753,39.2944,39.5668,623800.0
2014-12-24 09:35:00,46.49,46.59,46.45,46.55,382500.0,39.5753,39.6604,39.5412,39.6264,382500.0
2014-12-24 09:40:00,46.55,46.55,46.38,46.55,225300.0,39.6264,39.6264,39.4817,39.6264,225300.0
2014-12-24 09:45:00,46.54,46.55,46.41,46.52,169700.0,39.6179,39.6264,39.5072,39.6008,169700.0
2014-12-24 09:50:00,46.52,46.67,46.52,46.62,335900.0,39.6008,39.7285,39.6008,39.686,335900.0
2014-12-24 09:55:00,46.62,46.67,46.59,46.65,175800.0,39.686,39.7285,39.6604,39.7115,175800.0
2014-12-24 10:00:00,46.65,46.71,46.62,46.68,233200.0,39.7115,39.7626,39.686,39.737,233200.0
2014-12-24 10:05:00,46.69,46.69,46.64,46.69,202500.0,39.7455,39.7455,39.703,39.7455,202500.0
2014-12-24 10:10:00,46.69,46.69,46.62,46.65,177700.0,39.7455,39.7455,39.686,39.7115,177700.0
2014-12-24 10:15:00,46.65,46.7,46.6,46.64,159200.0,39.7115,39.7541,39.6689,39.703,159200.0
2014-12-24 10:20:00,46.64,46.67,46.62,46.62,94300.0,39.703,39.7285,39.686,39.686,94300.0
2014-12-24 10:25:00,46.62,46.69,46.62,46.69,100600.0,39.686,39.7455,39.686,39.7455,100600.0
2014-12-24 10:30:00,46.69,46.69,46.62,46.62,121400.0,39.7455,39.7455,39.686,39.686,121400.0
2014-12-24 10:35:00,46.63,46.63,46.57,46.58,155400.0,39.6945,39.6945,39.6434,39.6519,155400.0
2014-12-24 10:40:00,46.58,46.63,46.56,46.63,121600.0,39.6519,39.6945,39.6349,39.6945,121600.0
2014-12-24 10:45:00,46.62,46.67,46.61,46.64,105200.0,39.686,39.7285,39.6774,39.703,105200.0
2014-12-24 10:50:00,46.65,46.65,46.55,46.58,128600.0,39.7115,39.7115,39.6264,39.6519,128600.0
2014-12-24 10:55:00,46.58,46.59,46.51,46.52,182100.0,39.6519,39.6604,39.5923,39.6008,182100.0
2014-12-24 11:00:00,46.51,46.55,46.5,46.5,178500.0,39.5923,39.6264,39.5838,39.5838,178500.0
2014-12-24 11:05:00,46.51,46.51,46.4,46.42,313800.0,39.5923,39.5923,39.4987,39.5157,313800.0
2014-12-24 11:10:00,46.42,46.46,46.37,46.38,109200.0,39.5157,39.5498,39.4731,39.4817,109200.0
2014-12-24 11:15:00,46.38,46.46,46.38,46.46,78300.0,39.4817,39.5498,39.4817,39.5498,78300.0
2014-12-24 11:20:00,46.46,46.49,46.45,46.46,101300.0,39.5498,39.5753,39.5412,39.5498,101300.0
2014-12-24 11:25:00,46.46,46.47,46.42,46.44,87200.0,39.5498,39.5583,39.5157,39.5327,87200.0
2014-12-24 11:30:00,46.44,46.53,46.43,46.47,223400.0,39.5327,39.6093,39.5242,39.5583,223400.0
2014-12-24 11:35:00,46.47,46.51,46.46,46.5,83000.0,39.5583,39.5923,39.5498,39.5838,83000.0
2014-12-24 11:40:00,46.5,46.54,46.48,46.48,128600.0,39.5838,39.6179,39.5668,39.5668,128600.0
2014-12-24 11:45:00,46.48,46.49,46.45,46.48,95000.0,39.5668,39.5753,39.5412,39.5668,95000.0
2014-12-24 11:50:00,46.48,46.52,46.48,46.5,70300.0,39.5668,39.6008,39.5668,39.5838,70300.0
2014-12-24 11:55:00,46.49,46.49,46.45,46.47,149200.0,39.5753,39.5753,39.5412,39.5583,149200.0
2014-12-24 12:00:00,46.47,46.53,46.46,46.53,122000.0,39.5583,39.6093,39.5498,39.6093,122000.0
2014-12-24 12:05:00,46.53,46.57,46.52,46.57,170300.0,39.6093,39.6434,39.6008,39.6434,170300.0
2014-12-24 12:10:00,46.57,46.57,46.55,46.55,172900.0,39.6434,39.6434,39.6264,39.6264,172900.0
2014-12-24 12:15:00,46.55,46.58,46.55,46.57,122400.0,39.6264,39.6519,39.6264,39.6434,122400.0
2014-12-24 12:20:00,46.57,46.59,46.55,46.56,225100.0,39.6434,39.6604,39.6264,39.6349,225100.0
2014-12-24 12:25:00,46.56,46.58,46.55,46.56,171300.0,39.6349,39.6519,39.6264,39.6349,171300.0
2014-12-24 12:30:00,46.56,46.58,46.55,46.57,167600.0,39.6349,39.6519,39.6264,39.6434,167600.0
2014-12-24 12:35:00,46.57,46.57,46.55,46.55,155100.0,39.6434,39.6434,39.6264,39.6264,155100.0
2014-12-24 12:40:00,46.55,46.56,46.43,46.43,259200.0,39.6264,39.6349,39.5242,39.5242,259200.0
2014-12-24 12:45:00,46.44,46.44,46.36,46.36,320500.0,39.5327,39.5327,39.4646,39.4646,320500.0
2014-12-24 12:50:00,46.36,46.37,46.21,46.22,477900.0,39.4646,39.4731,39.3369,39.3455,477900.0
2014-12-24 12:55:00,46.23,46.28,46.15,46.22,972900.0,39.354,39.3965,39.2859,39.3455,972900.0
2014-12-26 09:30:00,46.19,46.38,46.11,46.16,225900.0,39.3199,39.4817,39.2518,39.2944,225900.0
2014-12-26 09:35:00,46.16,46.25,46.14,46.23,84700.0,39.2944,39.371,39.2773,39.354,84700.0
2014-12-26 09:40:00,46.23,46.35,46.22,46.23,83500.0,39.354,39.4561,39.3455,39.354,83500.0
2014-12-26 09:45:00,46.24,46.41,46.24,46.39,97300.0,39.3625,39.5072,39.3625,39.4902,97300.0
2014-12-26 09:50:00,46.39,46.5,46.39,46.44,92600.0,39.4902,39.5838,39.4902,39.5327,92600.0
2014-12-26 09:55:00,46.44,46.46,46.4,46.41,100400.0,39.5327,39.5498,39.4987,39.5072,100400.0
2014-12-26 10:00:00,46.42,46.49,46.42,46.46,138400.0,39.5157,39.5753,39.5157,39.5498,138400.0
2014-12-26 10:05:00,46.46,46.48,46.37,46.4,131000.0,39.5498,39.5668,39.4731,39.4987,131000.0
2014-12-26 10:10:00,46.4,46.42,46.38,46.38,109400.0,39.4987,39.5157,39.4817,39.4817,109400.0
2014-12-26 10:15:00,46.37,46.4,46.34,46.39,82800.0,39.4731,39.4987,39.4476,39.4902,82800.0
2014-12-26 10:20:00,46.39,46.39,46.36,46.36,47600.0,39.4902,39.4902,39.4646,39.4646,47600.0
2014-12-26 10:25:00,46.36,46.4,46.36,46.39,49900.0,39.4646,39.4987,39.4646,39.4902,49900.0
2014-12-26 10:30:00,46.39,46.4,46.37,46.39,51500.0,39.4902,39.4987,39.4731,39.4902,51500.0
2014-12-26 10:35:00,46.39,46.39,46.33,46.34,63100.0,39.4902,39.4902,39.4391,39.4476,63100.0
2014-12-26 10:40:00,46.33,46.37,46.33,46.34,37900.0,39.4391,39.4731,39.4391,39.4476,37900.0
2014-12-26 10:45:00,46.35,46.37,46.33,46.36,52900.0,39.4561,39.4731,39.4391,39.4646,52900.0
2014-12-26 10:50:00,46.36,46.38,46.34,46.38,45400.0,39.4646,39.4817,39.4476,39.4817,45400.0
2014-12-26 10:55:00,46.38,46.39,46.34,46.39,50400.0,39.4817,39.4902,39.4476,39.4902,50400.0
2014-12-26 11:00:00,46.39,46.43,46.38,46.4,47300.0,39.4902,39.5242,39.4817,39.4987,47300.0
2014-12-26 11:05:00,46.4,46.41,46.34,46.35,55800.0,39.4987,39.5072,39.4476,39.4561,55800.0
2014-12-26 11:10:00,46.35,46.36,46.27,46.3,69100.0,39.4561,39.4646,39.388,39.4136,69100.0
2014-12-26 11:15:00,46.29,46.31,46.26,46.28,79600.0,39.405,39.4221,39.3795,39.3965,79600.0
2014-12-26 11:20:00,46.29,46.32,46.27,46.3,36600.0,39.405,39.4306,39.388,39.4136,36600.0
2014-12-26 11:25:00,46.3,46.32,46.27,46.28,48000.0,39.4136,39.4306,39.388,39.3965,48000.0
2014-12-26 11:30:00,46.28,46.33,46.26,46.33,70900.0,39.3965,39.4391,39.3795,39.4391,70900.0
2014-12-26 11:35:00,46.33,46.34,46.3,46.3,57200.0,39.4391,39.4476,39.4136,39.4136,57200.0
2014-12-26 11:40:00,46.3,46.31,46.26,46.27,35800.0,39.4136,39.4221,39.3795,39.388,35800.0
2014-12-26 11:45:00,46.28,46.28,46.24,46.26,45400.0,39.3965,39.3965,39.3625,39.3795,45400.0
2014-12-26 11:50:00,46.27,46.29,46.23,46.24,47400.0,39.388,39.405,39.354,39.3625,47400.0
2014-12-26 11:55:00,46.24,46.25,46.21,46.22,47700.0,39.3625,39.371,39.3369,39.3455,47700.0
2014-12-26 12:00:00,46.22,46.23,46.19,46.21,64700.0,39.3455,39.354,39.3199,39.3369,64700.0
2014-12-26 12:05:00,46.21,46.21,46.15,46.2,80000.0,39.3369,39.3369,39.2859,39.3284,80000.0
2014-12-26 12:10:00,46.19,46.23,46.16,46.22,94700.0,39.3199,39.354,39.2944,39.3455,94700.0
2014-12-26 12:15:00,46.22,46.25,46.21,46.25,46300.0,39.3455,39.371,39.3369,39.371,46300.0
2014-12-26 12:20:00,46.25,46.27,46.23,46.27,33400.0,39.371,39.388,39.354,39.388,33400.0
2014-12-26 12:25:00,46.27,46.29,46.26,46.26,44600.0,39.388,39.405,39.3795,39.3795,44600.0
2014-12-26 12:30:00,46.26,46.29,46.25,46.29,32800.0,39.3795,39.405,39.371,39.405,32800.0
2014-12-26 12:35:00,46.29,46.3,46.24,46.24,40900.0,39.405,39.4136,39.3625,39.3625,40900.0
2014-12-26 12:40:00,46.25,46.27,46.24,46.25,34500.0,39.371,39.388,39.3625,39.371,34500.0
2014-12-26 12:45:00,46.26,46.29,46.25,46.29,34000.0,39.3795,39.405,39.371,39.405,34000.0
2014-12-26 12:50:00,46.29,46.3,46.26,46.29,33600.0,39.405,39.4136,39.3795,39.405,33600.0
2014-12-26 12:55:00,46.29,46.3,46.25,46.26,41300.0,39.405,39.4136,39.371,39.3795,41300.0
2014-12-26 13:00:00,46.26,46.28,46.25,46.28,43400.0,39.3795,39.3965,39.371,39.3965,43400.0
2014-12-26 13:05:00,46.27,46.3,46.26,46.28,49400.0,39.388,39.4136,39.3795,39.3965,49400.0
2014-12-26 13:10:00,46.29,46.29,46.26,46.28,30800.0,39.405,39.405,39.3795,39.3965,30800.0
2014-12-26 13:15:00,46.28,46.29,46.25,46.26,39900.0,39.3965,39.405,39.371,39.3795,39900.0
2014-12-26 13:20:00,46.25,46.27,46.23,46.23,41600.0,39.371,39.388,39.354,39.354,41600.0
2014-12-26 13:25:00,46.23,46.26,46.23,46.23,41600.0,39.354,39.3795,39.354,39.354,41600.0
2014-12-26 13:30:00,46.24,46.26,46.23,46.26,39300.0,39.3625,39.3795,39.354,39.3795,39300.0
2014-12-26 13:35:00,46.25,46.26,46.21,46.21,65400.0,39.371,39.3795,39.3369,39.3369,65400.0
2014-12-26 13:40:00,46.21,46.22,46.19,46.22,51500.0,39.3369,39.3455,39.3199,39.3455,51500.0
2014-12-26 13:45:00,46.22,46.22,46.2,46.21,44300.0,39.3455,39.3455,39.3284,39.3369,44300.0
2014-12-26 13:50:00,46.21,46.23,46.2,46.23,62900.0,39.3369,39.354,39.3284,39.354,62900.0
2014-12-26 13:55:00,46.22,46.23,46.17,46.17,59000.0,39.3455,39.354,39.3029,39.3029,59000.0
2014-12-26 14:00:00,46.18,46.18,46.11,46.13,173100.0,39.3114,39.3114,39.2518,39.2688,173100.0
2014-12-26 14:05:00,46.13,46.22,46.12,46.22,84000.0,39.2688,39.3455,39.2603,39.3455,84000.0
2014-12-26 14:10:00,46.22,46.28,46.21,46.25,142700.0,39.3455,39.3965,39.3369,39.371,142700.0
2014-12-26 14:15:00,46.24,46.28,46.24,46.27,56200.0,39.3625,39.3965,39.3625,39.388,56200.0
2014-12-26 14:20:00,46.27,46.28,46.2,46.2,154000.0,39.388,39.3965,39.3284,39.3284,154000.0
2014-12-26 14:25:00,46.2,46.22,46.16,46.22,68300.0,39.3284,39.3455,39.2944,39.3455,68300.0
2014-12-26 14:30:00,46.22,46.22,46.2,46.22,37900.0,39.3455,39.3455,39.3284,39.3455,37900.0
2014-12-26 14:35:00,46.22,46.22,46.2,46.21,57500.0,39.3455,39.3455,39.3284,39.3369,57500.0
2014-12-26 14:40:00,46.21,46.25,46.2,46.23,59500.0,39.3369,39.371,39.3284,39.354,59500.0
2014-12-26 14:45:00,46.23,46.27,46.23,46.26,38200.0,39.354,39.388,39.354,39.3795,38200.0
2014-12-26 14:50:00,46.27,46.27,46.22,46.25,123800.0,39.388,39.388,39.3455,39.371,123800.0
2014-12-26 14:55:00,46.24,46.26,46.21,46.23,78400.0,39.3625,39.3795,39.3369,39.354,78400.0
2014-12-26 15:00:00,46.23,46.26,46.2,46.21,135300.0,39.354,39.3795,39.3284,39.3369,135300.0
2014-12-26 15:05:00,46.22,46.24,46.2,46.23,50900.0,39.3455,39.3625,39.3284,39.354,50900.0
2014-12-26 15:10:00,46.23,46.27,46.21,46.25,101000.0,39.354,39.388,39.3369,39.371,101000.0
2014-12-26 15:15:00,46.25,46.27,46.24,46.26,52900.0,39.371,39.388,39.3625,39.3795,52900.0
2014-12-26 15:20:00,46.26,46.29,46.25,46.28,62700.0,39.3795,39.405,39.371,39.3965,62700.0
2014-12-26 15:25:00,46.28,46.29,46.27,46.28,48300.0,39.3965,39.405,39.388,39.3965,48300.0
2014-12-26 15:30:00,46.28,46.29,46.22,46.23,104100.0,39.3965,39.405,39.3455,39.354,104100.0
2014-12-26 15:35:00,46.23,46.24,46.19,46.2,81300.0,39.354,39.3625,39.3199,39.3284,81300.0
2014-12-26 15:40:00,46.2,46.23,46.18,46.19,121700.0,39.3284,39.354,39.3114,39.3199,121700.0
2014-12-26 15:45:00,46.19,46.22,46.17,46.18,113300.0,39.3199,39.3455,39.3029,39.3114,113300.0
2014-12-26 15:50:00,46.18,46.18,46.1,46.11,226700.0,39.3114,39.3114,39.2433,39.2518,226700.0
2014-12-26 15:55:00,46.11,46.12,46.07,46.1,256900.0,39.2518,39.2603,39.2178,39.2433,256900.0
2014-12-29 09:30:00,46.02,46.04,45.86,45.87,289800.0,39.1752,39.1922,39.039,39.0475,289800.0
2014-12-29 09:35:00,45.87,45.93,45.8,45.83,123200.0,39.0475,39.0986,38.9879,39.0135,123200.0
2014-12-29 09:40:00,45.82,45.87,45.81,45.84,100700.0,39.0049,39.0475,38.9964,39.022,100700.0
2014-12-29 09:45:00,45.85,45.88,45.83,45.84,266100.0,39.0305,39.056,39.0135,39.022,266100.0
2014-12-29 09:50:00,45.84,45.85,45.8,45.81,104300.0,39.022,39.0305,38.9879,38.9964,104300.0
2014-12-29 09:55:00,45.81,45.82,45.67,45.72,231600.0,38.9964,39.0049,38.8773,38.9198,231600.0
2014-12-29 10:00:00,45.71,45.73,45.68,45.72,160600.0,38.9113,38.9283,38.8858,38.9198,160600.0
2014-12-29 10:05:00,45.72,45.84,45.72,45.82,146400.0,38.9198,39.022,38.9198,39.0049,146400.0
2014-12-29 10:10:00,45.81,45.91,45.72,45.9,281600.0,38.9964,39.0816,38.9198,39.073,281600.0
2014-12-29 10:15:00,45.91,45.91,45.85,45.87,158000.0,39.0816,39.0816,39.0305,39.0475,158000.0
2014-12-29 10:20:00,45.86,45.87,45.8,45.84,189700.0,39.039,39.0475,38.9879,39.022,189700.0
2014-12-29 10:25:00,45.84,45.85,45.8,45.81,134300.0,39.022,39.0305,38.9879,38.9964,134300.0
2014-12-29 10:30:00,45.82,45.9,45.81,45.89,59600.0,39.0049,39.073,38.9964,39.0645,59600.0
2014-12-29 10:35:00,45.9,45.96,45.89,45.95,70400.0,39.073,39.1241,39.0645,39.1156,70400.0
2014-12-29 10:40:00,45.96,45.96,45.87,45.91,53900.0,39.1241,39.1241,39.0475,39.0816,53900.0
2014-12-29 10:45:00,45.9,45.93,45.9,45.92,47800.0,39.073,39.0986,39.073,39.0901,47800.0
2014-12-29 10:50:00,45.92,45.97,45.91,45.97,72500.0,39.0901,39.1326,39.0816,39.1326,72500.0
2014-12-29 10:55:00,45.97,46.0,45.96,45.99,85100.0,39.1326,39.1582,39.1241,39.1497,85100.0
2014-12-29 11:00:00,45.99,46.0,45.97,45.99,55800.0,39.1497,39.1582,39.1326,39.1497,55800.0
2014-12-29 11:05:00,46.0,46.04,45.98,46.04,63300.0,39.1582,39.1922,39.1411,39.1922,63300.0
2014-12-29 11:10:00,46.04,46.04,45.99,45.99,62600.0,39.1922,39.1922,39.1497,39.1497,62600.0
2014-12-29 11:15:00,46.0,46.01,45.98,46.01,74300.0,39.1582,39.1667,39.1411,39.1667,74300.0
2014-12-29 11:20:00,46.01,46.04,46.0,46.04,56700.0,39.1667,39.1922,39.1582,39.1922,56700.0
2014-12-29 11:25:00,46.04,46.09,46.01,46.09,62800.0,39.1922,39.2348,39.1667,39.2348,62800.0
2014-12-29 11:30:00,46.08,46.09,46.04,46.06,45000.0,39.2263,39.2348,39.1922,39.2092,45000.0
2014-12-29 11:35:00,46.07,46.08,46.04,46.06,52700.0,39.2178,39.2263,39.1922,39.2092,52700.0
2014-12-29 11:40:00,46.06,46.08,46.06,46.07,37500.0,39.2092,39.2263,39.2092,39.2178,37500.0
2014-12-29 11:45:00,46.07,46.08,46.01,46.01,47100.0,39.2178,39.2263,39.1667,39.1667,47100.0
2014-12-29 11:50:00,46.02,46.04,46.01,46.04,107300.0,39.1752,39.1922,39.1667,39.1922,107300.0
2014-12-29 11:55:00,46.04,46.04,46.0,46.02,76200.0,39.1922,39.1922,39.1582,39.1752,76200.0
2014-12-29 12:00:00,46.03,46.04,46.01,46.02,41900.0,39.1837,39.1922,39.1667,39.1752,41900.0
2014-12-29 12:05:00,46.02,46.02,46.0,46.01,37100.0,39.1752,39.1752,39.1582,39.1667,37100.0
2014-12-29 12:10:00,46.01,46.05,46.0,46.04,48100.0,39.1667,39.2007,39.1582,39.1922,48100.0
2014-12-29 12:15:00,46.04,46.04,46.01,46.02,43500.0,39.1922,39.1922,39.1667,39.1752,43500.0
2014-12-29 12:20:00,46.01,46.03,46.0,46.01,61300.0,39.1667,39.1837,39.1582,39.1667,61300.0
2014-12-29 12:25:00,46.01,46.05,46.01,46.04,65700.0,39.1667,39.2007,39.1667,39.1922,65700.0
2014-12-29 12:30:00,46.05,46.06,46.02,46.02,35600.0,39.2007,39.2092,39.1752,39.1752,35600.0
2014-12-29 12:35:00,46.02,46.04,46.0,46.01,58000.0,39.1752,39.1922,39.1582,39.1667,58000.0
2014-12-29 12:40:00,46.01,46.03,45.97,46.03,63300.0,39.1667,39.1837,39.1326,39.1837,63300.0
2014-12-29 12:45:00,46.02,46.03,45.99,46.0,46900.0,39.1752,39.1837,39.1497,39.1582,46900.0
2014-12-29 12:50:00,46.0,46.0,45.95,45.95,43400.0,39.1582,39.1582,39.1156,39.1156,43400.0
2014-12-29 12:55:00,45.95,45.96,45.9,45.9,64700.0,39.1156,39.1241,39.073,39.073,64700.0
2014-12-29 13:00:00,45.9,45.91,45.87,45.87,73300.0,39.073,39.0816,39.0475,39.0475,73300.0
2014-12-29 13:05:00,45.87,45.91,45.87,45.88,66600.0,39.0475,39.0816,39.0475,39.056,66600.0
2014-12-29 13:10:00,45.88,45.92,45.87,45.91,78500.0,39.056,39.0901,39.0475,39.0816,78500.0
2014-12-29 13:15:00,45.92,45.92,45.88,45.88,66300.0,39.0901,39.0901,39.056,39.056,66300.0
2014-12-29 13:20:00,45.88,45.92,45.88,45.89,59100.0,39.056,39.0901,39.056,39.0645,59100.0
2014-12-29 13:25:00,45.89,45.93,45.89,45.89,81100.0,39.0645,39.0986,39.0645,39.0645,81100.0
2014-12-29 13:30:00,45.9,45.92,45.87,45.91,91300.0,39.073,39.0901,39.0475,39.0816,91300.0
2014-12-29 13:35:00,45.91,45.92,45.88,45.9,90900.0,39.0816,39.0901,39.056,39.073,90900.0
2014-12-29 13:40:00,45.89,45.91,45.87,45.88,55000.0,39.0645,39.0816,39.0475,39.056,55000.0
2014-12-29 13:45:00,45.88,45.88,45.82,45.84,129700.0,39.056,39.056,39.0049,39.022,129700.0
2014-12-29 13:50:00,45.85,45.85,45.82,45.83,64100.0,39.0305,39.0305,39.0049,39.0135,64100.0
2014-12-29 13:55:00,45.84,45.86,45.83,45.86,59900.0,39.022,39.039,39.0135,39.039,59900.0
2014-12-29 14:00:00,45.87,45.87,45.82,45.83,67900.0,39.0475,39.0475,39.0049,39.0135,67900.0
2014-12-29 14:05:00,45.82,45.83,45.77,45.79,68500.0,39.0049,39.0135,38.9624,38.9794,68500.0
2014-12-29 14:10:00,45.79,45.79,45.76,45.77,37200.0,38.9794,38.9794,38.9539,38.9624,37200.0
2014-12-29 14:15:00,45.77,45.81,45.76,45.8,93100.0,38.9624,38.9964,38.9539,38.9879,93100.0
2014-12-29 14:20:00,45.8,45.81,45.73,45.73,153800.0,38.9879,38.9964,38.9283,38.9283,153800.0
2014-12-29 14:25:00,45.73,45.74,45.68,45.68,53800.0,38.9283,38.9368,38.8858,38.8858,53800.0
2014-12-29 14:30:00,45.69,45.7,45.65,45.65,228900.0,38.8943,38.9028,38.8602,38.8602,228900.0
2014-12-29 14:35:00,45.65,45.66,45.64,45.65,119500.0,38.8602,38.8687,38.8517,38.8602,119500.0
2014-12-29 14:40:00,45.65,45.66,45.63,45.66,196600.0,38.8602,38.8687,38.8432,38.8687,196600.0
2014-12-29 14:45:00,45.66,45.66,45.64,45.65,52100.0,38.8687,38.8687,38.8517,38.8602,52100.0
2014-12-29 14:50:00,45.65,45.67,45.63,45.66,100000.0,38.8602,38.8773,38.8432,38.8687,100000.0
2014-12-29 14:55:00,45.65,45.66,45.64,45.65,58800.0,38.8602,38.8687,38.8517,38.8602,58800.0
2014-12-29 15:00:00,45.64,45.65,45.61,45.64,90400.0,38.8517,38.8602,38.8262,38.8517,90400.0
2014-12-29 15:05:00,45.64,45.64,45.61,45.64,116700.0,38.8517,38.8517,38.8262,38.8517,116700.0
2014-12-29 15:10:00,45.64,45.67,45.62,45.66,69100.0,38.8517,38.8773,38.8347,38.8687,69100.0
2014-12-29 15:15:00,45.66,45.69,45.65,45.68,162900.0,38.8687,38.8943,38.8602,38.8858,162900.0
2014-12-29 15:20:00,45.67,45.68,45.65,45.66,127300.0,38.8773,38.8858,38.8602,38.8687,127300.0
2014-12-29 15:25:00,45.65,45.66,45.63,45.66,109300.0,38.8602,38.8687,38.8432,38.8687,109300.0
2014-12-29 15:30:00,45.66,45.68,45.63,45.64,283900.0,38.8687,38.8858,38.8432,38.8517,283900.0
2014-12-29 15:35:00,45.64,45.65,45.62,45.63,119200.0,38.8517,38.8602,38.8347,38.8432,119200.0
2014-12-29 15:40:00,45.63,45.64,45.6,45.62,413200.0,38.8432,38.8517,38.8177,38.8347,413200.0
2014-12-29 15:45:00,45.63,45.64,45.6,45.63,219200.0,38.8432,38.8517,38.8177,38.8432,219200.0
2014-12-29 15:50:00,45.63,45.64,45.61,45.63,187800.0,38.8432,38.8517,38.8262,38.8432,187800.0
2014-12-29 15:55:00,45.63,45.63,45.6,45.62,352000.0,38.8432,38.8432,38.8177,38.8347,352000.0
2014-12-30 09:30:00,45.55,45.64,45.49,45.61,202600.0,38.7751,38.8517,38.724,38.8262,202600.0
2014-12-30 09:35:00,45.61,45.66,45.56,45.61,130300.0,38.8262,38.8687,38.7836,38.8262,130300.0
2014-12-30 09:40:00,45.62,45.63,45.58,45.59,139600.0,38.8347,38.8432,38.8006,38.8092,139600.0
2014-12-30 09:45:00,45.59,45.62,45.51,45.56,80200.0,38.8092,38.8347,38.7411,38.7836,80200.0
2014-12-30 09:50:00,45.56,45.6,45.55,45.58,73700.0,38.7836,38.8177,38.7751,38.8006,73700.0
2014-12-30 09:55:00,45.57,45.61,45.54,45.57,160900.0,38.7921,38.8262,38.7666,38.7921,160900.0
2014-12-30 10:00:00,45.56,45.59,45.54,45.57,68300.0,38.7836,38.8092,38.7666,38.7921,68300.0
2014-12-30 10:05:00,45.57,45.57,45.43,45.48,191600.0,38.7921,38.7921,38.673,38.7155,191600.0
2014-12-30 10:10:00,45.49,45.53,45.46,45.46,106800.0,38.724,38.7581,38.6985,38.6985,106800.0
2014-12-30 10:15:00,45.46,45.51,45.45,45.48,88900.0,38.6985,38.7411,38.69,38.7155,88900.0
2014-12-30 10:20:00,45.48,45.5,45.45,45.49,84700.0,38.7155,38.7325,38.69,38.724,84700.0
2014-12-30 10:25:00,45.48,45.51,45.46,45.47,165100.0,38.7155,38.7411,38.6985,38.707,165100.0
2014-12-30 10:30:00,45.47,45.48,45.45,45.46,77400.0,38.707,38.7155,38.69,38.6985,77400.0
2014-12-30 10:35:00,45.45,45.48,45.42,45.46,89400.0,38.69,38.7155,38.6644,38.6985,89400.0
2014-12-30 10:40:00,45.46,45.47,45.37,45.45,120200.0,38.6985,38.707,38.6219,38.69,120200.0
2014-12-30 10:45:00,45.45,45.47,45.43,45.45,65900.0,38.69,38.707,38.673,38.69,65900.0
2014-12-30 10:50:00,45.45,45.51,45.44,45.49,150500.0,38.69,38.7411,38.6815,38.724,150500.0
2014-12-30 10:55:00,45.49,45.51,45.47,45.49,85500.0,38.724,38.7411,38.707,38.724,85500.0
2014-12-30 11:00:00,45.49,45.54,45.47,45.54,231600.0,38.724,38.7666,38.707,38.7666,231600.0
2014-12-30 11:05:00,45.54,45.59,45.54,45.59,119300.0,38.7666,38.8092,38.7666,38.8092,119300.0
2014-12-30 11:10:00,45.59,45.59,45.54,45.58,210300.0,38.8092,38.8092,38.7666,38.8006,210300.0
2014-12-30 11:15:00,45.58,45.59,45.56,45.58,61700.0,38.8006,38.8092,38.7836,38.8006,61700.0
2014-12-30 11:20:00,45.58,45.61,45.57,45.6,160100.0,38.8006,38.8262,38.7921,38.8177,160100.0
2014-12-30 11:25:00,45.6,45.63,45.6,45.62,53300.0,38.8177,38.8432,38.8177,38.8347,53300.0
2014-12-30 11:30:00,45.62,45.62,45.55,45.6,91300.0,38.8347,38.8347,38.7751,38.8177,91300.0
2014-12-30 11:35:00,45.6,45.62,45.56,45.57,77600.0,38.8177,38.8347,38.7836,38.7921,77600.0
2014-12-30 11:40:00,45.56,45.61,45.55,45.57,69200.0,38.7836,38.8262,38.7751,38.7921,69200.0
2014-12-30 11:45:00,45.57,45.59,45.55,45.59,49600.0,38.7921,38.8092,38.7751,38.8092,49600.0
2014-12-30 11:50:00,45.59,45.59,45.55,45.56,31100.0,38.8092,38.8092,38.7751,38.7836,31100.0
2014-12-30 11:55:00,45.56,45.58,45.55,45.57,30500.0,38.7836,38.8006,38.7751,38.7921,30500.0
2014-12-30 12:00:00,45.58,45.58,45.54,45.58,60800.0,38.8006,38.8006,38.7666,38.8006,60800.0
2014-12-30 12:05:00,45.57,45.58,45.55,45.55,25900.0,38.7921,38.8006,38.7751,38.7751,25900.0
2014-12-30 12:10:00,45.55,45.56,45.53,45.56,134200.0,38.7751,38.7836,38.7581,38.7836,134200.0
2014-12-30 12:15:00,45.56,45.58,45.54,45.54,102400.0,38.7836,38.8006,38.7666,38.7666,102400.0
2014-12-30 12:20:00,45.54,45.54,45.5,45.5,31500.0,38.7666,38.7666,38.7325,38.7325,31500.0
2014-12-30 12:25:00,45.51,45.54,45.49,45.51,92400.0,38.7411,38.7666,38.724,38.7411,92400.0
2014-12-30 12:30:00,45.52,45.53,45.5,45.5,48800.0,38.7496,38.7581,38.7325,38.7325,48800.0
2014-12-30 12:35:00,45.5,45.56,45.49,45.54,57100.0,38.7325,38.7836,38.724,38.7666,57100.0
2014-12-30 12:40:00,45.55,45.55,45.51,45.54,42800.0,38.7751,38.7751,38.7411,38.7666,42800.0
2014-12-30 12:45:00,45.53,45.55,45.52,45.54,76900.0,38.7581,38.7751,38.7496,38.7666,76900.0
2014-12-30 12:50:00,45.54,45.55,45.53,45.53,43600.0,38.7666,38.7751,38.7581,38.7581,43600.0
2014-12-30 12:55:00,45.54,45.54,45.52,45.53,21800.0,38.7666,38.7666,38.7496,38.7581,21800.0
2014-12-30 13:00:00,45.53,45.54,45.5,45.52,50300.0,38.7581,38.7666,38.7325,38.7496,50300.0
2014-12-30 13:05:00,45.51,45.53,45.49,45.52,53400.0,38.7411,38.7581,38.724,38.7496,53400.0
2014-12-30 13:10:00,45.53,45.55,45.53,45.54,55400.0,38.7581,38.7751,38.7581,38.7666,55400.0
2014-12-30 13:15:00,45.54,45.54,45.48,45.49,33500.0,38.7666,38.7666,38.7155,38.724,33500.0
2014-12-30 13:20:00,45.48,45.5,45.46,45.5,65000.0,38.7155,38.7325,38.6985,38.7325,65000.0
2014-12-30 13:25:00,45.5,45.51,45.44,45.44,54700.0,38.7325,38.7411,38.6815,38.6815,54700.0
2014-12-30 13:30:00,45.44,45.47,45.43,45.44,62400.0,38.6815,38.707,38.673,38.6815,62400.0
2014-12-30 13:35:00,45.44,45.44,45.4,45.41,46000.0,38.6815,38.6815,38.6474,38.6559,46000.0
2014-12-30 13:40:00,45.41,45.43,45.33,45.42,137500.0,38.6559,38.673,38.5878,38.6644,137500.0
2014-12-30 13:45:00,45.42,45.48,45.42,45.47,133900.0,38.6644,38.7155,38.6644,38.707,133900.0
2014-12-30 13:50:00,45.48,45.49,45.43,45.43,71200.0,38.7155,38.724,38.673,38.673,71200.0
2014-12-30 13:55:00,45.44,45.44,45.41,45.43,57000.0,38.6815,38.6815,38.6559,38.673,57000.0
2014-12-30 14:00:00,45.43,45.44,45.4,45.43,80900.0,38.673,38.6815,38.6474,38.673,80900.0
2014-12-30 14:05:00,45.43,45.45,45.42,45.43,43700.0,38.673,38.69,38.6644,38.673,43700.0
2014-12-30 14:10:00,45.44,45.47,45.43,45.46,49900.0,38.6815,38.707,38.673,38.6985,49900.0
2014-12-30 14:15:00,45.45,45.46,45.4,45.42,59300.0,38.69,38.6985,38.6474,38.6644,59300.0
2014-12-30 14:20:00,45.43,45.43,45.37,45.4,109100.0,38.673,38.673,38.6219,38.6474,109100.0
2014-12-30 14:25:00,45.4,45.42,45.4,45.41,37300.0,38.6474,38.6644,38.6474,38.6559,37300.0
2014-12-30 14:30:00,45.41,45.42,45.37,45.37,89100.0,38.6559,38.6644,38.6219,38.6219,89100.0
2014-12-30 14:35:00,45.38,45.38,45.32,45.34,267000.0,38.6304,38.6304,38.5793,38.5963,267000.0
2014-12-30 14:40:00,45.34,45.38,45.33,45.38,192600.0,38.5963,38.6304,38.5878,38.6304,192600.0
2014-12-30 14:45:00,45.38,45.42,45.37,45.39,131200.0,38.6304,38.6644,38.6219,38.6389,131200.0
2014-12-30 14:50:00,45.38,45.4,45.38,45.39,71100.0,38.6304,38.6474,38.6304,38.6389,71100.0
2014-12-30 14:55:00,45.39,45.4,45.3,45.32,119800.0,38.6389,38.6474,38.5623,38.5793,119800.0
2014-12-30 15:00:00,45.32,45.34,45.29,45.33,150700.0,38.5793,38.5963,38.5538,38.5878,150700.0
2014-12-30 15:05:00,45.33,45.37,45.32,45.36,90600.0,38.5878,38.6219,38.5793,38.6134,90600.0
2014-12-30 15:10:00,45.36,45.37,45.32,45.33,130300.0,38.6134,38.6219,38.5793,38.5878,130300.0
2014-12-30 15:15:00,45.33,45.38,45.33,45.35,287300.0,38.5878,38.6304,38.5878,38.6049,287300.0
2014-12-30 15:20:00,45.36,45.36,45.33,45.33,136800.0,38.6134,38.6134,38.5878,38.5878,136800.0
2014-12-30 15:25:00,45.33,45.35,45.33,45.33,129900.0,38.5878,38.6049,38.5878,38.5878,129900.0
2014-12-30 15:30:00,45.34,45.35,45.33,45.35,196000.0,38.5963,38.6049,38.5878,38.6049,196000.0
2014-12-30 15:35:00,45.34,45.39,45.34,45.38,157100.0,38.5963,38.6389,38.5963,38.6304,157100.0
2014-12-30 15:40:00,45.38,45.39,45.33,45.36,158400.0,38.6304,38.6389,38.5878,38.6134,158400.0
2014-12-30 15:45:00,45.36,45.37,45.33,45.37,141800.0,38.6134,38.6219,38.5878,38.6219,141800.0
2014-12-30 15:50:00,45.36,45.37,45.31,45.33,243700.0,38.6134,38.6219,38.5708,38.5878,243700.0
2014-12-30 15:55:00,45.33,45.36,45.3,45.32,511000.0,38.5878,38.6134,38.5623,38.5793,511000.0
2014-12-31 09:30:00,45.45,45.5,45.3,45.32,247500.0,38.69,38.7325,38.5623,38.5793,247500.0
2014-12-31 09:35:00,45.33,45.4,45.25,45.37,98900.0,38.5878,38.6474,38.5197,38.6219,98900.0
2014-12-31 09:40:00,45.38,45.39,45.15,45.18,83100.0,38.6304,38.6389,38.4346,38.4601,83100.0
2014-12-31 09:45:00,45.18,45.26,45.17,45.24,68100.0,38.4601,38.5282,38.4516,38.5112,68100.0
2014-12-31 09:50:00,45.24,45.24,45.17,45.19,75900.0,38.5112,38.5112,38.4516,38.4686,75900.0
2014-12-31 09:55:00,45.2,45.23,45.18,45.19,89000.0,38.4772,38.5027,38.4601,38.4686,89000.0
2014-12-31 10:00:00,45.19,45.21,45.16,45.21,92000.0,38.4686,38.4857,38.4431,38.4857,92000.0
2014-12-31 10:05:00,45.2,45.24,45.16,45.21,66100.0,38.4772,38.5112,38.4431,38.4857,66100.0
2014-12-31 10:10:00,45.21,45.22,45.17,45.18,99300.0,38.4857,38.4942,38.4516,38.4601,99300.0
2014-12-31 10:15:00,45.19,45.21,45.17,45.18,125700.0,38.4686,38.4857,38.4516,38.4601,125700.0
2014-12-31 10:20:00,45.18,45.21,45.17,45.2,99200.0,38.4601,38.4857,38.4516,38.4772,99200.0
2014-12-31 10:25:00,45.2,45.23,45.19,45.22,62800.0,38.4772,38.5027,38.4686,38.4942,62800.0
2014-12-31 10:30:00,45.22,45.22,45.16,45.18,120000.0,38.4942,38.4942,38.4431,38.4601,120000.0
2014-12-31 10:35:00,45.18,45.28,45.17,45.27,229500.0,38.4601,38.5453,38.4516,38.5367,229500.0
2014-12-31 10:40:00,45.27,45.36,45.26,45.36,181000.0,38.5367,38.6134,38.5282,38.6134,181000.0
2014-12-31 10:45:00,45.36,45.42,45.35,45.42,375600.0,38.6134,38.6644,38.6049,38.6644,375600.0
2014-12-31 10:50:00,45.42,45.44,45.4,45.42,82900.0,38.6644,38.6815,38.6474,38.6644,82900.0
2014-12-31 10:55:00,45.41,45.42,45.37,45.38,76000.0,38.6559,38.6644,38.6219,38.6304,76000.0
2014-12-31 11:00:00,45.38,45.4,45.37,45.38,26500.0,38.6304,38.6474,38.6219,38.6304,26500.0
2014-12-31 11:05:00,45.38,45.47,45.37,45.45,79400.0,38.6304,38.707,38.6219,38.69,79400.0
2014-12-31 11:10:00,45.44,45.44,45.35,45.37,79500.0,38.6815,38.6815,38.6049,38.6219,79500.0
2014-12-31 11:15:00,45.36,45.39,45.33,45.39,52500.0,38.6134,38.6389,38.5878,38.6389,52500.0
2014-12-31 11:20:00,45.39,45.43,45.38,45.4,46500.0,38.6389,38.673,38.6304,38.6474,46500.0
2014-12-31 11:25:00,45.4,45.4,45.36,45.38,102700.0,38.6474,38.6474,38.6134,38.6304,102700.0
2014-12-31 11:30:00,45.39,45.46,45.38,45.44,52600.0,38.6389,38.6985,38.6304,38.6815,52600.0
2014-12-31 11:35:00,45.44,45.48,45.43,45.46,73700.0,38.6815,38.7155,38.673,38.6985,73700.0
2014-12-31 11:40:00,45.47,45.49,45.46,45.48,44800.0,38.707,38.724,38.6985,38.7155,44800.0
2014-12-31 11:45:00,45.49,45.5,45.45,45.48,74900.0,38.724,38.7325,38.69,38.7155,74900.0
2014-12-31 11:50:00,45.49,45.5,45.45,45.49,39600.0,38.724,38.7325,38.69,38.724,39600.0
2014-12-31 11:55:00,45.5,45.56,45.5,45.5,302900.0,38.7325,38.7836,38.7325,38.7325,302900.0
2014-12-31 12:00:00,45.51,45.53,45.41,45.42,67800.0,38.7411,38.7581,38.6559,38.6644,67800.0
2014-12-31 12:05:00,45.42,45.43,45.38,45.39,55100.0,38.6644,38.673,38.6304,38.6389,55100.0
2014-12-31 12:10:00,45.4,45.43,45.39,45.42,35900.0,38.6474,38.673,38.6389,38.6644,35900.0
2014-12-31 12:15:00,45.42,45.43,45.39,45.39,50800.0,38.6644,38.673,38.6389,38.6389,50800.0
2014-12-31 12:20:00,45.39,45.4,45.31,45.34,156000.0,38.6389,38.6474,38.5708,38.5963,156000.0
2014-12-31 12:25:00,45.34,45.34,45.25,45.3,89400.0,38.5963,38.5963,38.5197,38.5623,89400.0
2014-12-31 12:30:00,45.3,45.34,45.24,45.25,43900.0,38.5623,38.5963,38.5112,38.5197,43900.0
2014-12-31 12:35:00,45.25,45.33,45.25,45.32,62800.0,38.5197,38.5878,38.5197,38.5793,62800.0
2014-12-31 12:40:00,45.32,45.37,45.3,45.36,181400.0,38.5793,38.6219,38.5623,38.6134,181400.0
2014-12-31 12:45:00,45.36,45.38,45.35,45.37,57400.0,38.6134,38.6304,38.6049,38.6219,57400.0
2014-12-31 12:50:00,45.36,45.37,45.33,45.36,124000.0,38.6134,38.6219,38.5878,38.6134,124000.0
2014-12-31 12:55:00,45.35,45.35,45.31,45.32,51900.0,38.6049,38.6049,38.5708,38.5793,51900.0
2014-12-31 13:00:00,45.33,45.36,45.28,45.36,47700.0,38.5878,38.6134,38.5453,38.6134,47700.0
2014-12-31 13:05:00,45.36,45.36,45.31,45.33,52700.0,38.6134,38.6134,38.5708,38.5878,52700.0
2014-12-31 13:10:00,45.34,45.35,45.26,45.29,75600.0,38.5963,38.6049,38.5282,38.5538,75600.0
2014-12-31 13:15:00,45.29,45.33,45.28,45.28,63900.0,38.5538,38.5878,38.5453,38.5453,63900.0
2014-12-31 13:20:00,45.28,45.29,45.25,45.27,67000.0,38.5453,38.5538,38.5197,38.5367,67000.0
2014-12-31 13:25:00,45.27,45.32,45.26,45.31,59700.0,38.5367,38.5793,38.5282,38.5708,59700.0
2014-12-31 13:30:00,45.32,45.34,45.3,45.31,87400.0,38.5793,38.5963,38.5623,38.5708,87400.0
2014-12-31 13:35:00,45.31,45.38,45.31,45.38,162900.0,38.5708,38.6304,38.5708,38.6304,162900.0
2014-12-31 13:40:00,45.38,45.4,45.35,45.38,54900.0,38.6304,38.6474,38.6049,38.6304,54900.0
2014-12-31 13:45:00,45.38,45.4,45.37,45.4,129400.0,38.6304,38.6474,38.6219,38.6474,129400.0
2014-12-31 13:50:00,45.4,45.4,45.37,45.39,76800.0,38.6474,38.6474,38.6219,38.6389,76800.0
2014-12-31 13:55:00,45.38,45.39,45.37,45.38,92300.0,38.6304,38.6389,38.6219,38.6304,92300.0
2014-12-31 14:00:00,45.38,45.39,45.37,45.38,80700.0,38.6304,38.6389,38.6219,38.6304,80700.0
2014-12-31 14:05:00,45.38,45.38,45.34,45.36,149400.0,38.6304,38.6304,38.5963,38.6134,149400.0
2014-12-31 14:10:00,45.35,45.37,45.35,45.36,99600.0,38.6049,38.6219,38.6049,38.6134,99600.0
2014-12-31 14:15:00,45.36,45.37,45.32,45.34,247700.0,38.6134,38.6219,38.5793,38.5963,247700.0
2014-12-31 14:20:00,45.34,45.35,45.23,45.27,98500.0,38.5963,38.6049,38.5027,38.5367,98500.0
2014-12-31 14:25:00,45.27,45.28,45.22,45.25,167600.0,38.5367,38.5453,38.4942,38.5197,167600.0
2014-12-31 14:30:00,45.25,45.27,45.24,45.27,54600.0,38.5197,38.5367,38.5112,38.5367,54600.0
2014-12-31 14:35:00,45.27,45.27,45.22,45.24,124800.0,38.5367,38.5367,38.4942,38.5112,124800.0
2014-12-31 14:40:00,45.23,45.26,45.2,45.26,152700.0,38.5027,38.5282,38.4772,38.5282,152700.0
2014-12-31 14:45:00,45.25,45.26,45.2,45.22,194300.0,38.5197,38.5282,38.4772,38.4942,194300.0
2014-12-31 14:50:00,45.22,45.23,45.19,45.21,97400.0,38.4942,38.5027,38.4686,38.4857,97400.0
2014-12-31 14:55:00,45.2,45.22,45.18,45.2,83300.0,38.4772,38.4942,38.4601,38.4772,83300.0
2014-12-31 15:00:00,45.19,45.2,45.17,45.18,101500.0,38.4686,38.4772,38.4516,38.4601,101500.0
2014-12-31 15:05:00,45.17,45.25,45.17,45.25,181600.0,38.4516,38.5197,38.4516,38.5197,181600.0
2014-12-31 15:10:00,45.25,45.31,45.24,45.31,170400.0,38.5197,38.5708,38.5112,38.5708,170400.0
2014-12-31 15:15:00,45.31,45.33,45.3,45.33,212900.0,38.5708,38.5878,38.5623,38.5878,212900.0
2014-12-31 15:20:00,45.33,45.33,45.32,45.32,113400.0,38.5878,38.5878,38.5793,38.5793,113400.0
2014-12-31 15:25:00,45.32,45.33,45.22,45.22,161600.0,38.5793,38.5878,38.4942,38.4942,161600.0
2014-12-31 15:30:00,45.23,45.27,45.18,45.2,147000.0,38.5027,38.5367,38.4601,38.4772,147000.0
2014-12-31 15:35:00,45.2,45.22,45.16,45.17,197400.0,38.4772,38.4942,38.4431,38.4516,197400.0
2014-12-31 15:40:00,45.17,45.18,45.15,45.18,327000.0,38.4516,38.4601,38.4346,38.4601,327000.0
2014-12-31 15:45:00,45.17,45.18,45.08,45.08,587700.0,38.4516,38.4601,38.375,38.375,587700.0
2014-12-31 15:50:00,45.08,45.08,44.98,45.03,411400.0,38.375,38.375,38.2899,38.3324,411400.0
2014-12-31 15:55:00,45.03,45.05,44.97,44.98,1191200.0,38.3324,38.3495,38.2814,38.2899,1191200.0
2015-01-02 09:30:00,45.02,45.19,44.97,45.01,499200.0,38.3239,38.4686,38.2814,38.3154,499200.0
2015-01-02 09:35:00,45.01,45.07,44.97,45.0,185700.0,38.3154,38.3665,38.2814,38.3069,185700.0
2015-01-02 09:40:00,45.0,45.06,44.99,45.03,174500.0,38.3069,38.358,38.2984,38.3324,174500.0
2015-01-02 09:45:00,45.04,45.07,44.93,45.04,343000.0,38.341,38.3665,38.2473,38.341,343000.0
2015-01-02 09:50:00,45.04,45.04,44.93,44.93,96400.0,38.341,38.341,38.2473,38.2473,96400.0
2015-01-02 09:55:00,44.93,44.96,44.92,44.95,81500.0,38.2473,38.2729,38.2388,38.2643,81500.0
2015-01-02 10:00:00,44.95,44.97,44.8,44.86,268700.0,38.2643,38.2814,38.1367,38.1877,268700.0
2015-01-02 10:05:00,44.86,44.86,44.69,44.71,276200.0,38.1877,38.1877,38.043,38.06,276200.0
2015-01-02 10:10:00,44.71,44.78,44.7,44.74,238800.0,38.06,38.1196,38.0515,38.0856,238800.0
2015-01-02 10:15:00,44.75,44.75,44.58,44.58,177100.0,38.0941,38.0941,37.9494,37.9494,177100.0
2015-01-02 10:20:00,44.59,44.59,44.5,44.54,227300.0,37.9579,37.9579,37.8813,37.9153,227300.0
2015-01-02 10:25:00,44.54,44.58,44.51,44.56,147900.0,37.9153,37.9494,37.8898,37.9324,147900.0
2015-01-02 10:30:00,44.57,44.57,44.44,44.46,158500.0,37.9409,37.9409,37.8302,37.8472,158500.0
2015-01-02 10:35:00,44.46,44.48,44.35,44.36,194400.0,37.8472,37.8643,37.7536,37.7621,194400.0
2015-01-02 10:40:00,44.36,44.37,44.21,44.24,305500.0,37.7621,37.7706,37.6344,37.6599,305500.0
2015-01-02 10:45:00,44.25,44.39,44.25,44.39,161700.0,37.6685,37.7876,37.6685,37.7876,161700.0
2015-01-02 10:50:00,44.39,44.42,44.32,44.33,131800.0,37.7876,37.8132,37.728,37.7366,131800.0
2015-01-02 10:55:00,44.33,44.37,44.31,44.33,132200.0,37.7366,37.7706,37.7195,37.7366,132200.0
2015-01-02 11:00:00,44.34,44.35,44.25,44.28,174800.0,37.7451,37.7536,37.6685,37.694,174800.0
2015-01-02 11:05:00,44.28,44.3,44.21,44.25,131400.0,37.694,37.711,37.6344,37.6685,131400.0
2015-01-02 11:10:00,44.25,44.27,44.14,44.16,234500.0,37.6685,37.6855,37.5748,37.5918,234500.0
2015-01-02 11:15:00,44.16,44.22,44.16,44.19,324700.0,37.5918,37.6429,37.5918,37.6174,324700.0
2015-01-02 11:20:00,44.18,44.22,44.16,44.16,389300.0,37.6089,37.6429,37.5918,37.5918,389300.0
2015-01-02 11:25:00,44.17,44.19,44.1,44.16,331700.0,37.6004,37.6174,37.5408,37.5918,331700.0
2015-01-02 11:30:00,44.16,44.21,44.15,44.18,204400.0,37.5918,37.6344,37.5833,37.6089,204400.0
2015-01-02 11:35:00,44.19,44.22,44.14,44.14,177600.0,37.6174,37.6429,37.5748,37.5748,177600.0
2015-01-02 11:40:00,44.14,44.2,44.11,44.12,201100.0,37.5748,37.6259,37.5493,37.5578,201100.0
2015-01-02 11:45:00,44.12,44.26,44.12,44.23,162700.0,37.5578,37.677,37.5578,37.6514,162700.0
2015-01-02 11:50:00,44.22,44.23,44.16,44.19,190200.0,37.6429,37.6514,37.5918,37.6174,190200.0
2015-01-02 11:55:00,44.19,44.21,44.16,44.18,176400.0,37.6174,37.6344,37.5918,37.6089,176400.0
2015-01-02 12:00:00,44.18,44.33,44.17,44.32,159600.0,37.6089,37.7366,37.6004,37.728,159600.0
2015-01-02 12:05:00,44.31,44.37,44.3,44.36,69800.0,37.7195,37.7706,37.711,37.7621,69800.0
2015-01-02 12:10:00,44.37,44.38,44.31,44.33,100100.0,37.7706,37.7791,37.7195,37.7366,100100.0
2015-01-02 12:15:00,44.32,44.34,44.26,44.34,103700.0,37.728,37.7451,37.677,37.7451,103700.0
2015-01-02 12:20:00,44.33,44.34,44.28,44.31,74000.0,37.7366,37.7451,37.694,37.7195,74000.0
2015-01-02 12:25:00,44.31,44.34,44.25,44.31,104100.0,37.7195,37.7451,37.6685,37.7195,104100.0
2015-01-02 12:30:00,44.31,44.37,44.29,44.35,84500.0,37.7195,37.7706,37.7025,37.7536,84500.0
2015-01-02 12:35:00,44.34,44.36,44.3,44.35,69000.0,37.7451,37.7621,37.711,37.7536,69000.0
2015-01-02 12:40:00,44.35,44.37,44.31,44.32,115200.0,37.7536,37.7706,37.7195,37.728,115200.0
2015-01-02 12:45:00,44.32,44.32,44.22,44.22,77100.0,37.728,37.728,37.6429,37.6429,77100.0
2015-01-02 12:50:00,44.22,44.28,44.2,44.26,63400.0,37.6429,37.694,37.6259,37.677,63400.0
2015-01-02 12:55:00,44.26,44.28,44.19,44.2,54800.0,37.677,37.694,37.6174,37.6259,54800.0
2015-01-02 13:00:00,44.21,44.23,44.17,44.18,96700.0,37.6344,37.6514,37.6004,37.6089,96700.0
2015-01-02 13:05:00,44.17,44.2,44.15,44.15,88500.0,37.6004,37.6259,37.5833,37.5833,88500.0
2015-01-02 13:10:00,44.16,44.16,44.1,44.1,48200.0,37.5918,37.5918,37.5408,37.5408,48200.0
2015-01-02 13:15:00,44.1,44.12,44.02,44.05,180200.0,37.5408,37.5578,37.4727,37.4982,180200.0
2015-01-02 13:20:00,44.04,44.1,44.04,44.1,90200.0,37.4897,37.5408,37.4897,37.5408,90200.0
2015-01-02 13:25:00,44.11,44.11,44.02,44.05,94900.0,37.5493,37.5493,37.4727,37.4982,94900.0
2015-01-02 13:30:00,44.05,44.06,43.97,44.02,141200.0,37.4982,37.5067,37.4301,37.4727,141200.0
2015-01-02 13:35:00,44.02,44.07,44.01,44.06,140400.0,37.4727,37.5152,37.4642,37.5067,140400.0
2015-01-02 13:40:00,44.06,44.07,44.02,44.05,138300.0,37.5067,37.5152,37.4727,37.4982,138300.0
2015-01-02 13:45:00,44.06,44.08,44.05,44.05,107700.0,37.5067,37.5237,37.4982,37.4982,107700.0
2015-01-02 13:50:00,44.05,44.14,44.04,44.11,158100.0,37.4982,37.5748,37.4897,37.5493,158100.0
2015-01-02 13:55:00,44.12,44.13,44.07,44.08,107700.0,37.5578,37.5663,37.5152,37.5237,107700.0
2015-01-02 14:00:00,44.09,44.1,44.06,44.07,77900.0,37.5323,37.5408,37.5067,37.5152,77900.0
2015-01-02 14:05:00,44.07,44.19,44.06,44.19,103200.0,37.5152,37.6174,37.5067,37.6174,103200.0
2015-01-02 14:10:00,44.19,44.25,44.18,44.23,91700.0,37.6174,37.6685,37.6089,37.6514,91700.0
2015-01-02 14:15:00,44.23,44.24,44.18,44.2,103900.0,37.6514,37.6599,37.6089,37.6259,103900.0
2015-01-02 14:20:00,44.2,44.23,44.17,44.23,99400.0,37.6259,37.6514,37.6004,37.6514,99400.0
2015-01-02 14:25:00,44.22,44.29,44.22,44.24,123500.0,37.6429,37.7025,37.6429,37.6599,123500.0
2015-01-02 14:30:00,44.24,44.25,44.17,44.19,139300.0,37.6599,37.6685,37.6004,37.6174,139300.0
2015-01-02 14:35:00,44.19,44.3,44.19,44.3,97600.0,37.6174,37.711,37.6174,37.711,97600.0
2015-01-02 14:40:00,44.29,44.39,44.29,44.39,165500.0,37.7025,37.7876,37.7025,37.7876,165500.0
2015-01-02 14:45:00,44.39,44.39,44.32,44.36,105500.0,37.7876,37.7876,37.728,37.7621,105500.0
2015-01-02 14:50:00,44.36,44.39,44.3,44.32,104200.0,37.7621,37.7876,37.711,37.728,104200.0
2015-01-02 14:55:00,44.33,44.33,44.27,44.3,108700.0,37.7366,37.7366,37.6855,37.711,108700.0
2015-01-02 15:00:00,44.3,44.33,44.29,44.31,119600.0,37.711,37.7366,37.7025,37.7195,119600.0
2015-01-02 15:05:00,44.31,44.35,44.31,44.34,139300.0,37.7195,37.7536,37.7195,37.7451,139300.0
2015-01-02 15:10:00,44.34,44.34,44.24,44.26,182800.0,37.7451,37.7451,37.6599,37.677,182800.0
2015-01-02 15:15:00,44.27,44.33,44.25,44.32,212900.0,37.6855,37.7366,37.6685,37.728,212900.0
2015-01-02 15:20:00,44.31,44.39,44.3,44.39,128800.0,37.7195,37.7876,37.711,37.7876,128800.0
2015-01-02 15:25:00,44.39,44.4,44.32,44.37,143200.0,37.7876,37.7961,37.728,37.7706,143200.0
2015-01-02 15:30:00,44.36,44.37,44.34,44.35,185800.0,37.7621,37.7706,37.7451,37.7536,185800.0
2015-01-02 15:35:00,44.35,44.36,44.31,44.32,201700.0,37.7536,37.7621,37.7195,37.728,201700.0
2015-01-02 15:40:00,44.33,44.44,44.32,44.41,219000.0,37.7366,37.8302,37.728,37.8047,219000.0
2015-01-02 15:45:00,44.41,44.43,44.37,44.43,337000.0,37.8047,37.8217,37.7706,37.8217,337000.0
2015-01-02 15:50:00,44.42,44.45,44.39,44.39,290900.0,37.8132,37.8387,37.7876,37.7876,290900.0
2015-01-02 15:55:00,44.4,44.41,44.33,44.33,508500.0,37.7961,37.8047,37.7366,37.7366,508500.0
2015-01-05 09:30:00,44.16,44.18,44.01,44.14,475500.0,37.6953,37.7124,37.5673,37.6783,475500.0
2015-01-05 09:35:00,44.15,44.25,44.14,44.15,264500.0,37.6868,37.7722,37.6783,37.6868,264500.0
2015-01-05 09:40:00,44.14,44.16,44.07,44.15,175700.0,37.6783,37.6953,37.6185,37.6868,175700.0
2015-01-05 09:45:00,44.15,44.15,43.98,44.0,245700.0,37.6868,37.6868,37.5417,37.5588,245700.0
2015-01-05 09:50:00,44.0,44.07,43.98,44.01,208100.0,37.5588,37.6185,37.5417,37.5673,208100.0
2015-01-05 09:55:00,44.01,44.07,43.95,44.02,268200.0,37.5673,37.6185,37.5161,37.5758,268200.0
2015-01-05 10:00:00,44.02,44.17,43.98,44.17,190200.0,37.5758,37.7039,37.5417,37.7039,190200.0
2015-01-05 10:05:00,44.17,44.19,44.08,44.08,163000.0,37.7039,37.7209,37.627,37.627,163000.0
2015-01-05 10:10:00,44.09,44.12,44.03,44.1,204200.0,37.6356,37.6612,37.5844,37.6441,204200.0
2015-01-05 10:15:00,44.1,44.14,44.08,44.1,222800.0,37.6441,37.6783,37.627,37.6441,222800.0
2015-01-05 10:20:00,44.1,44.14,44.05,44.14,251400.0,37.6441,37.6783,37.6014,37.6783,251400.0
2015-01-05 10:25:00,44.14,44.23,44.12,44.17,288300.0,37.6783,37.7551,37.6612,37.7039,288300.0
2015-01-05 10:30:00,44.17,44.17,44.1,44.1,335500.0,37.7039,37.7039,37.6441,37.6441,335500.0
2015-01-05 10:35:00,44.1,44.14,44.07,44.12,141200.0,37.6441,37.6783,37.6185,37.6612,141200.0
2015-01-05 10:40:00,44.12,44.16,44.06,44.1,119800.0,37.6612,37.6953,37.61,37.6441,119800.0
2015-01-05 10:45:00,44.09,44.17,44.08,44.16,194500.0,37.6356,37.7039,37.627,37.6953,194500.0
2015-01-05 10:50:00,44.16,44.17,44.12,44.16,126100.0,37.6953,37.7039,37.6612,37.6953,126100.0
2015-01-05 10:55:00,44.16,44.16,44.07,44.07,289000.0,37.6953,37.6953,37.6185,37.6185,289000.0
2015-01-05 11:00:00,44.07,44.09,44.04,44.07,123200.0,37.6185,37.6356,37.5929,37.6185,123200.0
2015-01-05 11:05:00,44.07,44.08,44.0,44.01,87600.0,37.6185,37.627,37.5588,37.5673,87600.0
2015-01-05 11:10:00,44.01,44.06,43.96,44.04,122900.0,37.5673,37.61,37.5246,37.5929,122900.0
2015-01-05 11:15:00,44.03,44.04,43.94,43.95,117400.0,37.5844,37.5929,37.5075,37.5161,117400.0
2015-01-05 11:20:00,43.95,43.98,43.93,43.95,196400.0,37.5161,37.5417,37.499,37.5161,196400.0
2015-01-05 11:25:00,43.94,44.0,43.93,43.95,126100.0,37.5075,37.5588,37.499,37.5161,126100.0
2015-01-05 11:30:00,43.94,43.99,43.94,43.96,102700.0,37.5075,37.5502,37.5075,37.5246,102700.0
2015-01-05 11:35:00,43.96,44.01,43.95,43.99,81600.0,37.5246,37.5673,37.5161,37.5502,81600.0
2015-01-05 11:40:00,43.98,44.06,43.98,44.02,136900.0,37.5417,37.61,37.5417,37.5758,136900.0
2015-01-05 11:45:00,44.02,44.1,44.02,44.07,137400.0,37.5758,37.6441,37.5758,37.6185,137400.0
2015-01-05 11:50:00,44.08,44.09,44.01,44.05,151000.0,37.627,37.6356,37.5673,37.6014,151000.0
2015-01-05 11:55:00,44.05,44.05,43.97,44.01,116100.0,37.6014,37.6014,37.5331,37.5673,116100.0
2015-01-05 12:00:00,44.02,44.06,44.01,44.04,114800.0,37.5758,37.61,37.5673,37.5929,114800.0
2015-01-05 12:05:00,44.03,44.06,43.96,43.98,256100.0,37.5844,37.61,37.5246,37.5417,256100.0
2015-01-05 12:10:00,43.97,43.98,43.93,43.96,85800.0,37.5331,37.5417,37.499,37.5246,85800.0
2015-01-05 12:15:00,43.96,43.98,43.92,43.97,146700.0,37.5246,37.5417,37.4905,37.5331,146700.0
2015-01-05 12:20:00,43.97,43.98,43.88,43.92,146600.0,37.5331,37.5417,37.4563,37.4905,146600.0
2015-01-05 12:25:00,43.92,43.95,43.87,43.87,123500.0,37.4905,37.5161,37.4478,37.4478,123500.0
2015-01-05 12:30:00,43.87,43.91,43.81,43.86,131300.0,37.4478,37.4819,37.3966,37.4393,131300.0
2015-01-05 12:35:00,43.87,43.93,43.86,43.87,247300.0,37.4478,37.499,37.4393,37.4478,247300.0
2015-01-05 12:40:00,43.87,43.95,43.87,43.93,167600.0,37.4478,37.5161,37.4478,37.499,167600.0
2015-01-05 12:45:00,43.93,43.95,43.88,43.9,61100.0,37.499,37.5161,37.4563,37.4734,61100.0
2015-01-05 12:50:00,43.9,43.9,43.85,43.86,87600.0,37.4734,37.4734,37.4307,37.4393,87600.0
2015-01-05 12:55:00,43.85,43.89,43.81,43.88,106600.0,37.4307,37.4649,37.3966,37.4563,106600.0
2015-01-05 13:00:00,43.88,43.88,43.8,43.8,112200.0,37.4563,37.4563,37.388,37.388,112200.0
2015-01-05 13:05:00,43.8,43.87,43.77,43.84,172800.0,37.388,37.4478,37.3624,37.4222,172800.0
2015-01-05 13:10:00,43.84,43.86,43.81,43.82,162300.0,37.4222,37.4393,37.3966,37.4051,162300.0
2015-01-05 13:15:00,43.82,43.83,43.75,43.77,87300.0,37.4051,37.4136,37.3454,37.3624,87300.0
2015-01-05 13:20:00,43.76,43.81,43.72,43.76,333500.0,37.3539,37.3966,37.3197,37.3539,333500.0
2015-01-05 13:25:00,43.75,43.79,43.73,43.77,125100.0,37.3454,37.3795,37.3283,37.3624,125100.0
2015-01-05 13:30:00,43.77,43.82,43.76,43.8,150900.0,37.3624,37.4051,37.3539,37.388,150900.0
2015-01-05 13:35:00,43.8,43.82,43.77,43.77,116400.0,37.388,37.4051,37.3624,37.3624,116400.0
2015-01-05 13:40:00,43.77,43.79,43.7,43.72,194100.0,37.3624,37.3795,37.3027,37.3197,194100.0
2015-01-05 13:45:00,43.72,43.75,43.67,43.74,221000.0,37.3197,37.3454,37.2771,37.3368,221000.0
2015-01-05 13:50:00,43.75,43.78,43.74,43.77,135800.0,37.3454,37.371,37.3368,37.3624,135800.0
2015-01-05 13:55:00,43.77,43.78,43.72,43.75,241900.0,37.3624,37.371,37.3197,37.3454,241900.0
2015-01-05 14:00:00,43.74,43.76,43.65,43.67,136300.0,37.3368,37.3539,37.26,37.2771,136300.0
2015-01-05 14:05:00,43.66,43.79,43.66,43.77,191900.0,37.2685,37.3795,37.2685,37.3624,191900.0
2015-01-05 14:10:00,43.77,43.78,43.73,43.77,154200.0,37.3624,37.371,37.3283,37.3624,154200.0
2015-01-05 14:15:00,43.77,43.81,43.74,43.78,201000.0,37.3624,37.3966,37.3368,37.371,201000.0
2015-01-05 14:20:00,43.78,43.79,43.76,43.77,173800.0,37.371,37.3795,37.3539,37.3624,173800.0
2015-01-05 14:25:00,43.76,43.78,43.73,43.77,165800.0,37.3539,37.371,37.3283,37.3624,165800.0
2015-01-05 14:30:00,43.76,43.77,43.7,43.72,129100.0,37.3539,37.3624,37.3027,37.3197,129100.0
2015-01-05 14:35:00,43.72,43.79,43.71,43.71,220000.0,37.3197,37.3795,37.3112,37.3112,220000.0
2015-01-05 14:40:00,43.72,43.77,43.67,43.68,179200.0,37.3197,37.3624,37.2771,37.2856,179200.0
2015-01-05 14:45:00,43.67,43.73,43.67,43.7,194000.0,37.2771,37.3283,37.2771,37.3027,194000.0
2015-01-05 14:50:00,43.7,43.74,43.67,43.73,159700.0,37.3027,37.3368,37.2771,37.3283,159700.0
2015-01-05 14:55:00,43.73,43.79,43.71,43.71,203000.0,37.3283,37.3795,37.3112,37.3112,203000.0
2015-01-05 15:00:00,43.71,43.76,43.69,43.72,170400.0,37.3112,37.3539,37.2941,37.3197,170400.0
2015-01-05 15:05:00,43.72,43.78,43.71,43.72,157800.0,37.3197,37.371,37.3112,37.3197,157800.0
2015-01-05 15:10:00,43.72,43.77,43.71,43.75,239400.0,37.3197,37.3624,37.3112,37.3454,239400.0
2015-01-05 15:15:00,43.76,43.77,43.71,43.75,157100.0,37.3539,37.3624,37.3112,37.3454,157100.0
2015-01-05 15:20:00,43.74,43.75,43.69,43.72,221900.0,37.3368,37.3454,37.2941,37.3197,221900.0
2015-01-05 15:25:00,43.72,43.72,43.67,43.67,110000.0,37.3197,37.3197,37.2771,37.2771,110000.0
2015-01-05 15:30:00,43.68,43.7,43.62,43.67,309200.0,37.2856,37.3027,37.2344,37.2771,309200.0
2015-01-05 15:35:00,43.67,43.71,43.65,43.69,225700.0,37.2771,37.3112,37.26,37.2941,225700.0
2015-01-05 15:40:00,43.7,43.75,43.67,43.72,241300.0,37.3027,37.3454,37.2771,37.3197,241300.0
2015-01-05 15:45:00,43.73,43.75,43.67,43.74,369100.0,37.3283,37.3454,37.2771,37.3368,369100.0
2015-01-05 15:50:00,43.73,43.77,43.7,43.73,408500.0,37.3283,37.3624,37.3027,37.3283,408500.0
2015-01-05 15:55:00,43.73,43.75,43.58,43.61,1165800.0,37.3283,37.3454,37.2002,37.2258,1165800.0
2015-01-06 09:30:00,44.06,44.1,43.76,44.07,594400.0,37.61,37.6441,37.3539,37.6185,594400.0
2015-01-06 09:35:00,44.07,44.18,44.0,44.05,281400.0,37.6185,37.7124,37.5588,37.6014,281400.0
2015-01-06 09:40:00,44.04,44.05,43.95,43.99,274200.0,37.5929,37.6014,37.5161,37.5502,274200.0
2015-01-06 09:45:00,44.0,44.03,43.89,43.93,203800.0,37.5588,37.5844,37.4649,37.499,203800.0
2015-01-06 09:50:00,43.94,43.96,43.87,43.87,145000.0,37.5075,37.5246,37.4478,37.4478,145000.0
2015-01-06 09:55:00,43.87,43.92,43.81,43.88,344000.0,37.4478,37.4905,37.3966,37.4563,344000.0
2015-01-06 10:00:00,43.88,43.88,43.78,43.8,211000.0,37.4563,37.4563,37.371,37.388,211000.0
2015-01-06 10:05:00,43.79,43.83,43.71,43.73,264000.0,37.3795,37.4136,37.3112,37.3283,264000.0
2015-01-06 10:10:00,43.73,43.96,43.69,43.96,311000.0,37.3283,37.5246,37.2941,37.5246,311000.0
2015-01-06 10:15:00,43.96,43.99,43.89,43.98,217100.0,37.5246,37.5502,37.4649,37.5417,217100.0
2015-01-06 10:20:00,43.97,44.05,43.96,44.0,295300.0,37.5331,37.6014,37.5246,37.5588,295300.0
2015-01-06 10:25:00,44.0,44.01,43.91,43.91,139500.0,37.5588,37.5673,37.4819,37.4819,139500.0
2015-01-06 10:30:00,43.92,43.96,43.9,43.94,86500.0,37.4905,37.5246,37.4734,37.5075,86500.0
2015-01-06 10:35:00,43.94,43.95,43.87,43.92,195200.0,37.5075,37.5161,37.4478,37.4905,195200.0
2015-01-06 10:40:00,43.91,43.98,43.86,43.88,150100.0,37.4819,37.5417,37.4393,37.4563,150100.0
2015-01-06 10:45:00,43.88,43.88,43.66,43.68,396300.0,37.4563,37.4563,37.2685,37.2856,396300.0
2015-01-06 10:50:00,43.68,43.72,43.63,43.7,238100.0,37.2856,37.3197,37.2429,37.3027,238100.0
2015-01-06 10:55:00,43.71,43.73,43.57,43.63,289200.0,37.3112,37.3283,37.1917,37.2429,289200.0
2015-01-06 11:00:00,43.63,43.66,43.52,43.65,346300.0,37.2429,37.2685,37.149,37.26,346300.0
2015-01-06 11:05:00,43.65,43.67,43.59,43.66,246100.0,37.26,37.2771,37.2088,37.2685,246100.0
2015-01-06 11:10:00,43.66,43.68,43.58,43.68,351900.0,37.2685,37.2856,37.2002,37.2856,351900.0
2015-01-06 11:15:00,43.67,43.68,43.6,43.63,227600.0,37.2771,37.2856,37.2173,37.2429,227600.0
2015-01-06 11:20:00,43.64,43.69,43.59,43.68,199100.0,37.2515,37.2941,37.2088,37.2856,199100.0
2015-01-06 11:25:00,43.68,43.7,43.63,43.66,460500.0,37.2856,37.3027,37.2429,37.2685,460500.0
2015-01-06 11:30:00,43.66,43.66,43.58,43.61,171000.0,37.2685,37.2685,37.2002,37.2258,171000.0
2015-01-06 11:35:00,43.61,43.61,43.47,43.52,193400.0,37.2258,37.2258,37.1063,37.149,193400.0
2015-01-06 11:40:00,43.52,43.54,43.43,43.44,261300.0,37.149,37.1661,37.0722,37.0807,261300.0
2015-01-06 11:45:00,43.44,43.56,43.44,43.53,190300.0,37.0807,37.1832,37.0807,37.1576,190300.0
2015-01-06 11:50:00,43.53,43.55,43.47,43.48,157500.0,37.1576,37.1746,37.1063,37.1149,157500.0
2015-01-06 11:55:00,43.48,43.51,43.45,43.47,151400.0,37.1149,37.1405,37.0893,37.1063,151400.0
2015-01-06 12:00:00,43.45,43.48,43.34,43.37,336600.0,37.0893,37.1149,36.9954,37.021,336600.0
2015-01-06 12:05:00,43.37,43.45,43.3,43.36,206600.0,37.021,37.0893,36.9612,37.0124,206600.0
2015-01-06 12:10:00,43.37,43.37,43.3,43.31,168900.0,37.021,37.021,36.9612,36.9698,168900.0
2015-01-06 12:15:00,43.31,43.31,43.26,43.26,142100.0,36.9698,36.9698,36.9271,36.9271,142100.0
2015-01-06 12:20:00,43.26,43.31,43.16,43.21,166200.0,36.9271,36.9698,36.8417,36.8844,166200.0
2015-01-06 12:25:00,43.21,43.33,43.2,43.28,126400.0,36.8844,36.9868,36.8759,36.9442,126400.0
2015-01-06 12:30:00,43.29,43.33,43.26,43.27,124900.0,36.9527,36.9868,36.9271,36.9356,124900.0
2015-01-06 12:35:00,43.27,43.41,43.26,43.39,212600.0,36.9356,37.0551,36.9271,37.0381,212600.0
2015-01-06 12:40:00,43.4,43.4,43.32,43.32,176600.0,37.0466,37.0466,36.9783,36.9783,176600.0
2015-01-06 12:45:00,43.33,43.36,43.29,43.33,180900.0,36.9868,37.0124,36.9527,36.9868,180900.0
2015-01-06 12:50:00,43.32,43.33,43.28,43.3,209000.0,36.9783,36.9868,36.9442,36.9612,209000.0
2015-01-06 12:55:00,43.3,43.39,43.29,43.37,170700.0,36.9612,37.0381,36.9527,37.021,170700.0
2015-01-06 13:00:00,43.38,43.38,43.27,43.27,82600.0,37.0295,37.0295,36.9356,36.9356,82600.0
2015-01-06 13:05:00,43.27,43.29,43.14,43.15,108800.0,36.9356,36.9527,36.8247,36.8332,108800.0
2015-01-06 13:10:00,43.14,43.2,43.1,43.15,190200.0,36.8247,36.8759,36.7905,36.8332,190200.0
2015-01-06 13:15:00,43.15,43.16,43.08,43.08,107300.0,36.8332,36.8417,36.7734,36.7734,107300.0
2015-01-06 13:20:00,43.08,43.11,43.0,43.01,150200.0,36.7734,36.799,36.7051,36.7137,150200.0
2015-01-06 13:25:00,43.0,43.16,42.99,43.12,160100.0,36.7051,36.8417,36.6966,36.8076,160100.0
2015-01-06 13:30:00,43.11,43.16,43.07,43.1,164700.0,36.799,36.8417,36.7649,36.7905,164700.0
2015-01-06 13:35:00,43.11,43.17,43.09,43.14,158500.0,36.799,36.8503,36.782,36.8247,158500.0
2015-01-06 13:40:00,43.14,43.15,43.09,43.13,130700.0,36.8247,36.8332,36.782,36.8161,130700.0
2015-01-06 13:45:00,43.14,43.24,43.13,43.23,121100.0,36.8247,36.91,36.8161,36.9015,121100.0
2015-01-06 13:50:00,43.23,43.3,43.21,43.25,137200.0,36.9015,36.9612,36.8844,36.9185,137200.0
2015-01-06 13:55:00,43.25,43.34,43.2,43.3,179500.0,36.9185,36.9954,36.8759,36.9612,179500.0
2015-01-06 14:00:00,43.29,43.33,43.28,43.3,192600.0,36.9527,36.9868,36.9442,36.9612,192600.0
2015-01-06 14:05:00,43.3,43.34,43.28,43.29,113200.0,36.9612,36.9954,36.9442,36.9527,113200.0
2015-01-06 14:10:00,43.29,43.29,43.18,43.19,96900.0,36.9527,36.9527,36.8588,36.8673,96900.0
2015-01-06 14:15:00,43.18,43.28,43.18,43.27,118900.0,36.8588,36.9442,36.8588,36.9356,118900.0
2015-01-06 14:20:00,43.27,43.36,43.26,43.34,244000.0,36.9356,37.0124,36.9271,36.9954,244000.0
2015-01-06 14:25:00,43.35,43.39,43.31,43.37,170000.0,37.0039,37.0381,36.9698,37.021,170000.0
2015-01-06 14:30:00,43.38,43.44,43.35,43.37,136300.0,37.0295,37.0807,37.0039,37.021,136300.0
2015-01-06 14:35:00,43.37,43.43,43.34,43.41,126400.0,37.021,37.0722,36.9954,37.0551,126400.0
2015-01-06 14:40:00,43.41,43.42,43.35,43.39,246100.0,37.0551,37.0637,37.0039,37.0381,246100.0
2015-01-06 14:45:00,43.39,43.47,43.38,43.45,259200.0,37.0381,37.1063,37.0295,37.0893,259200.0
2015-01-06 14:50:00,43.44,43.48,43.38,43.41,203700.0,37.0807,37.1149,37.0295,37.0551,203700.0
2015-01-06 14:55:00,43.42,43.43,43.34,43.37,109500.0,37.0637,37.0722,36.9954,37.021,109500.0
2015-01-06 15:00:00,43.37,43.39,43.31,43.32,278300.0,37.021,37.0381,36.9698,36.9783,278300.0
2015-01-06 15:05:00,43.31,43.33,43.25,43.28,190600.0,36.9698,36.9868,36.9185,36.9442,190600.0
2015-01-06 15:10:00,43.28,43.39,43.27,43.38,134200.0,36.9442,37.0381,36.9356,37.0295,134200.0
2015-01-06 15:15:00,43.38,43.45,43.37,43.44,214300.0,37.0295,37.0893,37.021,37.0807,214300.0
2015-01-06 15:20:00,43.45,43.55,43.4,43.48,258500.0,37.0893,37.1746,37.0466,37.1149,258500.0
2015-01-06 15:25:00,43.48,43.52,43.41,43.52,217700.0,37.1149,37.149,37.0551,37.149,217700.0
2015-01-06 15:30:00,43.51,43.52,43.38,43.38,259000.0,37.1405,37.149,37.0295,37.0295,259000.0
2015-01-06 15:35:00,43.38,43.4,43.29,43.29,261200.0,37.0295,37.0466,36.9527,36.9527,261200.0
2015-01-06 15:40:00,43.3,43.36,43.27,43.35,227200.0,36.9612,37.0124,36.9356,37.0039,227200.0
2015-01-06 15:45:00,43.35,43.4,43.32,43.33,325300.0,37.0039,37.0466,36.9783,36.9868,325300.0
2015-01-06 15:50:00,43.32,43.35,43.22,43.23,369300.0,36.9783,37.0039,36.8929,36.9015,369300.0
2015-01-06 15:55:00,43.23,43.23,43.09,43.11,706800.0,36.9015,36.9015,36.782,36.799,706800.0
2015-01-07 09:30:00,43.33,43.42,43.13,43.19,437700.0,36.9868,37.0637,36.8161,36.8673,437700.0
2015-01-07 09:35:00,43.19,43.29,43.18,43.22,156400.0,36.8673,36.9527,36.8588,36.8929,156400.0
2015-01-07 09:40:00,43.23,43.34,43.22,43.24,118000.0,36.9015,36.9954,36.8929,36.91,118000.0
2015-01-07 09:45:00,43.24,43.32,43.2,43.3,182200.0,36.91,36.9783,36.8759,36.9612,182200.0
2015-01-07 09:50:00,43.3,43.52,43.29,43.49,168100.0,36.9612,37.149,36.9527,37.1234,168100.0
2015-01-07 09:55:00,43.49,43.5,43.42,43.46,74700.0,37.1234,37.132,37.0637,37.0978,74700.0
2015-01-07 10:00:00,43.45,43.46,43.42,43.46,122800.0,37.0893,37.0978,37.0637,37.0978,122800.0
2015-01-07 10:05:00,43.46,43.47,43.36,43.36,121800.0,37.0978,37.1063,37.0124,37.0124,121800.0
2015-01-07 10:10:00,43.37,43.39,43.3,43.33,180200.0,37.021,37.0381,36.9612,36.9868,180200.0
2015-01-07 10:15:00,43.33,43.34,43.26,43.3,168300.0,36.9868,36.9954,36.9271,36.9612,168300.0
2015-01-07 10:20:00,43.29,43.32,43.17,43.17,175600.0,36.9527,36.9783,36.8503,36.8503,175600.0
2015-01-07 10:25:00,43.17,43.2,43.12,43.2,204400.0,36.8503,36.8759,36.8076,36.8759,204400.0
2015-01-07 10:30:00,43.19,43.21,43.1,43.17,187800.0,36.8673,36.8844,36.7905,36.8503,187800.0
2015-01-07 10:35:00,43.16,43.26,43.16,43.16,138400.0,36.8417,36.9271,36.8417,36.8417,138400.0
2015-01-07 10:40:00,43.17,43.22,43.1,43.18,166500.0,36.8503,36.8929,36.7905,36.8588,166500.0
2015-01-07 10:45:00,43.19,43.27,43.18,43.27,139000.0,36.8673,36.9356,36.8588,36.9356,139000.0
2015-01-07 10:50:00,43.27,43.33,43.23,43.31,187900.0,36.9356,36.9868,36.9015,36.9698,187900.0
2015-01-07 10:55:00,43.31,43.33,43.24,43.27,80100.0,36.9698,36.9868,36.91,36.9356,80100.0
2015-01-07 11:00:00,43.28,43.32,43.22,43.26,77600.0,36.9442,36.9783,36.8929,36.9271,77600.0
2015-01-07 11:05:00,43.26,43.28,43.17,43.17,121500.0,36.9271,36.9442,36.8503,36.8503,121500.0
2015-01-07 11:10:00,43.18,43.21,43.13,43.14,81600.0,36.8588,36.8844,36.8161,36.8247,81600.0
2015-01-07 11:15:00,43.13,43.17,43.1,43.12,151200.0,36.8161,36.8503,36.7905,36.8076,151200.0
2015-01-07 11:20:00,43.12,43.17,43.1,43.17,86800.0,36.8076,36.8503,36.7905,36.8503,86800.0
2015-01-07 11:25:00,43.17,43.2,43.13,43.18,214100.0,36.8503,36.8759,36.8161,36.8588,214100.0
2015-01-07 11:30:00,43.17,43.22,43.14,43.19,119000.0,36.8503,36.8929,36.8247,36.8673,119000.0
2015-01-07 11:35:00,43.2,43.2,43.14,43.18,73700.0,36.8759,36.8759,36.8247,36.8588,73700.0
2015-01-07 11:40:00,43.17,43.22,43.16,43.21,156800.0,36.8503,36.8929,36.8417,36.8844,156800.0
2015-01-07 11:45:00,43.21,43.21,43.16,43.19,157400.0,36.8844,36.8844,36.8417,36.8673,157400.0
2015-01-07 11:50:00,43.19,43.24,43.17,43.23,239400.0,36.8673,36.91,36.8503,36.9015,239400.0
2015-01-07 11:55:00,43.23,43.36,43.23,43.33,163600.0,36.9015,37.0124,36.9015,36.9868,163600.0
2015-01-07 12:00:00,43.33,43.39,43.32,43.33,133400.0,36.9868,37.0381,36.9783,36.9868,133400.0
2015-01-07 12:05:00,43.33,43.39,43.27,43.38,225700.0,36.9868,37.0381,36.9356,37.0295,225700.0
2015-01-07 12:10:00,43.37,43.38,43.29,43.29,71300.0,37.021,37.0295,36.9527,36.9527,71300.0
2015-01-07 12:15:00,43.29,43.3,43.28,43.29,95200.0,36.9527,36.9612,36.9442,36.9527,95200.0
2015-01-07 12:20:00,43.28,43.3,43.24,43.27,103500.0,36.9442,36.9612,36.91,36.9356,103500.0
2015-01-07 12:25:00,43.28,43.3,43.26,43.29,72000.0,36.9442,36.9612,36.9271,36.9527,72000.0
2015-01-07 12:30:00,43.29,43.3,43.22,43.23,100900.0,36.9527,36.9612,36.8929,36.9015,100900.0
2015-01-07 12:35:00,43.23,43.24,43.21,43.22,86800.0,36.9015,36.91,36.8844,36.8929,86800.0
2015-01-07 12:40:00,43.22,43.22,43.17,43.2,147200.0,36.8929,36.8929,36.8503,36.8759,147200.0
2015-01-07 12:45:00,43.2,43.2,43.17,43.19,128700.0,36.8759,36.8759,36.8503,36.8673,128700.0
2015-01-07 12:50:00,43.19,43.21,43.18,43.2,75500.0,36.8673,36.8844,36.8588,36.8759,75500.0
2015-01-07 12:55:00,43.2,43.2,43.16,43.16,92100.0,36.8759,36.8759,36.8417,36.8417,92100.0
2015-01-07 13:00:00,43.17,43.19,43.12,43.12,162000.0,36.8503,36.8673,36.8076,36.8076,162000.0
2015-01-07 13:05:00,43.12,43.18,43.08,43.08,210300.0,36.8076,36.8588,36.7734,36.7734,210300.0
2015-01-07 13:10:00,43.08,43.13,43.07,43.11,106300.0,36.7734,36.8161,36.7649,36.799,106300.0
2015-01-07 13:15:00,43.12,43.15,43.09,43.1,193800.0,36.8076,36.8332,36.782,36.7905,193800.0
2015-01-07 13:20:00,43.11,43.13,43.03,43.04,99600.0,36.799,36.8161,36.7308,36.7393,99600.0
2015-01-07 13:25:00,43.04,43.05,43.01,43.01,69500.0,36.7393,36.7478,36.7137,36.7137,69500.0
2015-01-07 13:30:00,43.02,43.08,43.01,43.08,150300.0,36.7222,36.7734,36.7137,36.7734,150300.0
2015-01-07 13:35:00,43.08,43.11,43.05,43.1,57100.0,36.7734,36.799,36.7478,36.7905,57100.0
2015-01-07 13:40:00,43.11,43.13,43.09,43.11,61800.0,36.799,36.8161,36.782,36.799,61800.0
2015-01-07 13:45:00,43.1,43.18,43.08,43.18,66600.0,36.7905,36.8588,36.7734,36.8588,66600.0
2015-01-07 13:50:00,43.17,43.24,43.16,43.23,112400.0,36.8503,36.91,36.8417,36.9015,112400.0
2015-01-07 13:55:00,43.23,43.24,43.2,43.21,57300.0,36.9015,36.91,36.8759,36.8844,57300.0
2015-01-07 14:00:00,43.21,43.23,43.08,43.16,308800.0,36.8844,36.9015,36.7734,36.8417,308800.0
2015-01-07 14:05:00,43.16,43.17,43.09,43.16,132900.0,36.8417,36.8503,36.782,36.8417,132900.0
2015-01-07 14:10:00,43.16,43.21,43.07,43.07,105300.0,36.8417,36.8844,36.7649,36.7649,105300.0
2015-01-07 14:15:00,43.08,43.12,43.07,43.09,144100.0,36.7734,36.8076,36.7649,36.782,144100.0
2015-01-07 14:20:00,43.09,43.17,43.07,43.11,199500.0,36.782,36.8503,36.7649,36.799,199500.0
2015-01-07 14:25:00,43.11,43.19,43.1,43.15,73300.0,36.799,36.8673,36.7905,36.8332,73300.0
2015-01-07 14:30:00,43.15,43.26,43.14,43.26,107700.0,36.8332,36.9271,36.8247,36.9271,107700.0
2015-01-07 14:35:00,43.27,43.31,43.23,43.24,142700.0,36.9356,36.9698,36.9015,36.91,142700.0
2015-01-07 14:40:00,43.25,43.25,43.21,43.24,109700.0,36.9185,36.9185,36.8844,36.91,109700.0
2015-01-07 14:45:00,43.24,43.29,43.21,43.27,116700.0,36.91,36.9527,36.8844,36.9356,116700.0
2015-01-07 14:50:00,43.27,43.28,43.16,43.18,69600.0,36.9356,36.9442,36.8417,36.8588,69600.0
2015-01-07 14:55:00,43.18,43.22,43.12,43.13,141700.0,36.8588,36.8929,36.8076,36.8161,141700.0
2015-01-07 15:00:00,43.13,43.21,43.13,43.16,93500.0,36.8161,36.8844,36.8161,36.8417,93500.0
2015-01-07 15:05:00,43.15,43.24,43.15,43.23,155400.0,36.8332,36.91,36.8332,36.9015,155400.0
2015-01-07 15:10:00,43.23,43.23,43.13,43.14,107400.0,36.9015,36.9015,36.8161,36.8247,107400.0
2015-01-07 15:15:00,43.15,43.2,43.08,43.18,155900.0,36.8332,36.8759,36.7734,36.8588,155900.0
2015-01-07 15:20:00,43.18,43.19,43.14,43.15,190700.0,36.8588,36.8673,36.8247,36.8332,190700.0
2015-01-07 15:25:00,43.15,43.2,43.12,43.19,151900.0,36.8332,36.8759,36.8076,36.8673,151900.0
2015-01-07 15:30:00,43.2,43.22,43.15,43.2,146500.0,36.8759,36.8929,36.8332,36.8759,146500.0
2015-01-07 15:35:00,43.21,43.21,43.13,43.15,169700.0,36.8844,36.8844,36.8161,36.8332,169700.0
2015-01-07 15:40:00,43.16,43.17,43.1,43.15,222000.0,36.8417,36.8503,36.7905,36.8332,222000.0
2015-01-07 15:45:00,43.15,43.19,43.11,43.15,274000.0,36.8332,36.8673,36.799,36.8332,274000.0
2015-01-07 15:50:00,43.15,43.17,43.12,43.15,280700.0,36.8332,36.8503,36.8076,36.8332,280700.0
2015-01-07 15:55:00,43.16,43.16,43.08,43.13,925700.0,36.8417,36.8417,36.7734,36.8161,925700.0
2015-01-08 09:30:00,43.63,43.7,43.51,43.54,345800.0,37.2429,37.3027,37.1405,37.1661,345800.0
2015-01-08 09:35:00,43.54,43.55,43.45,43.49,167300.0,37.1661,37.1746,37.0893,37.1234,167300.0
2015-01-08 09:40:00,43.49,43.54,43.47,43.5,172100.0,37.1234,37.1661,37.1063,37.132,172100.0
2015-01-08 09:45:00,43.51,43.65,43.49,43.63,301900.0,37.1405,37.26,37.1234,37.2429,301900.0
2015-01-08 09:50:00,43.63,43.68,43.6,43.66,208500.0,37.2429,37.2856,37.2173,37.2685,208500.0
2015-01-08 09:55:00,43.67,43.7,43.63,43.66,111200.0,37.2771,37.3027,37.2429,37.2685,111200.0
2015-01-08 10:00:00,43.66,43.73,43.63,43.7,149400.0,37.2685,37.3283,37.2429,37.3027,149400.0
2015-01-08 10:05:00,43.7,43.72,43.66,43.71,182700.0,37.3027,37.3197,37.2685,37.3112,182700.0
2015-01-08 10:10:00,43.71,43.81,43.7,43.81,108000.0,37.3112,37.3966,37.3027,37.3966,108000.0
2015-01-08 10:15:00,43.82,43.84,43.76,43.79,98300.0,37.4051,37.4222,37.3539,37.3795,98300.0
2015-01-08 10:20:00,43.79,43.81,43.75,43.75,83000.0,37.3795,37.3966,37.3454,37.3454,83000.0
2015-01-08 10:25:00,43.76,43.8,43.72,43.73,120300.0,37.3539,37.388,37.3197,37.3283,120300.0
2015-01-08 10:30:00,43.74,43.78,43.73,43.77,89900.0,37.3368,37.371,37.3283,37.3624,89900.0
2015-01-08 10:35:00,43.77,43.78,43.72,43.72,160200.0,37.3624,37.371,37.3197,37.3197,160200.0
2015-01-08 10:40:00,43.73,43.73,43.67,43.7,233500.0,37.3283,37.3283,37.2771,37.3027,233500.0
2015-01-08 10:45:00,43.71,43.72,43.69,43.69,168500.0,37.3112,37.3197,37.2941,37.2941,168500.0
2015-01-08 10:50:00,43.69,43.7,43.63,43.65,120200.0,37.2941,37.3027,37.2429,37.26,120200.0
2015-01-08 10:55:00,43.65,43.69,43.64,43.68,124700.0,37.26,37.2941,37.2515,37.2856,124700.0
2015-01-08 11:00:00,43.68,43.72,43.67,43.68,157500.0,37.2856,37.3197,37.2771,37.2856,157500.0
2015-01-08 11:05:00,43.69,43.72,43.67,43.69,97800.0,37.2941,37.3197,37.2771,37.2941,97800.0
2015-01-08 11:10:00,43.7,43.72,43.69,43.71,40900.0,37.3027,37.3197,37.2941,37.3112,40900.0
2015-01-08 11:15:00,43.7,43.72,43.69,43.71,61700.0,37.3027,37.3197,37.2941,37.3112,61700.0
2015-01-08 11:20:00,43.72,43.72,43.61,43.62,103900.0,37.3197,37.3197,37.2258,37.2344,103900.0
2015-01-08 11:25:00,43.63,43.65,43.6,43.61,62100.0,37.2429,37.26,37.2173,37.2258,62100.0
2015-01-08 11:30:00,43.61,43.63,43.6,43.63,59500.0,37.2258,37.2429,37.2173,37.2429,59500.0
2015-01-08 11:35:00,43.63,43.63,43.6,43.62,102700.0,37.2429,37.2429,37.2173,37.2344,102700.0
2015-01-08 11:40:00,43.61,43.63,43.55,43.63,166800.0,37.2258,37.2429,37.1746,37.2429,166800.0
2015-01-08 11:45:00,43.63,43.63,43.6,43.62,173800.0,37.2429,37.2429,37.2173,37.2344,173800.0
2015-01-08 11:50:00,43.61,43.64,43.6,43.63,74900.0,37.2258,37.2515,37.2173,37.2429,74900.0
2015-01-08 11:55:00,43.64,43.65,43.61,43.65,86400.0,37.2515,37.26,37.2258,37.26,86400.0
2015-01-08 12:00:00,43.64,43.66,43.61,43.62,67900.0,37.2515,37.2685,37.2258,37.2344,67900.0
2015-01-08 12:05:00,43.61,43.62,43.6,43.61,59200.0,37.2258,37.2344,37.2173,37.2258,59200.0
2015-01-08 12:10:00,43.61,43.62,43.6,43.61,82600.0,37.2258,37.2344,37.2173,37.2258,82600.0
2015-01-08 12:15:00,43.61,43.61,43.58,43.6,77600.0,37.2258,37.2258,37.2002,37.2173,77600.0
2015-01-08 12:20:00,43.59,43.6,43.58,43.59,51200.0,37.2088,37.2173,37.2002,37.2088,51200.0
2015-01-08 12:25:00,43.59,43.62,43.59,43.61,176800.0,37.2088,37.2344,37.2088,37.2258,176800.0
2015-01-08 12:30:00,43.61,43.63,43.58,43.61,95900.0,37.2258,37.2429,37.2002,37.2258,95900.0
2015-01-08 12:35:00,43.61,43.62,43.58,43.59,67900.0,37.2258,37.2344,37.2002,37.2088,67900.0
2015-01-08 12:40:00,43.59,43.72,43.59,43.71,627400.0,37.2088,37.3197,37.2088,37.3112,627400.0
2015-01-08 12:45:00,43.71,43.76,43.7,43.73,266400.0,37.3112,37.3539,37.3027,37.3283,266400.0
2015-01-08 12:50:00,43.73,43.77,43.72,43.75,112500.0,37.3283,37.3624,37.3197,37.3454,112500.0
2015-01-08 12:55:00,43.76,43.83,43.75,43.83,363800.0,37.3539,37.4136,37.3454,37.4136,363800.0
2015-01-08 13:00:00,43.83,43.9,43.8,43.9,289100.0,37.4136,37.4734,37.388,37.4734,289100.0
2015-01-08 13:05:00,43.9,43.94,43.85,43.89,192500.0,37.4734,37.5075,37.4307,37.4649,192500.0
2015-01-08 13:10:00,43.9,43.9,43.84,43.84,108300.0,37.4734,37.4734,37.4222,37.4222,108300.0
2015-01-08 13:15:00,43.84,43.91,43.84,43.88,104900.0,37.4222,37.4819,37.4222,37.4563,104900.0
2015-01-08 13:20:00,43.88,43.88,43.83,43.84,127400.0,37.4563,37.4563,37.4136,37.4222,127400.0
2015-01-08 13:25:00,43.84,43.87,43.83,43.83,107600.0,37.4222,37.4478,37.4136,37.4136,107600.0
2015-01-08 13:30:00,43.83,43.86,43.83,43.84,66800.0,37.4136,37.4393,37.4136,37.4222,66800.0
2015-01-08 13:35:00,43.83,43.84,43.81,43.83,45500.0,37.4136,37.4222,37.3966,37.4136,45500.0
2015-01-08 13:40:00,43.83,43.84,43.78,43.81,86500.0,37.4136,37.4222,37.371,37.3966,86500.0
2015-01-08 13:45:00,43.82,43.82,43.76,43.77,95700.0,37.4051,37.4051,37.3539,37.3624,95700.0
2015-01-08 13:50:00,43.77,43.81,43.76,43.78,148000.0,37.3624,37.3966,37.3539,37.371,148000.0
2015-01-08 13:55:00,43.79,43.8,43.69,43.71,181400.0,37.3795,37.388,37.2941,37.3112,181400.0
2015-01-08 14:00:00,43.71,43.72,43.67,43.68,78100.0,37.3112,37.3197,37.2771,37.2856,78100.0
2015-01-08 14:05:00,43.68,43.78,43.67,43.76,76200.0,37.2856,37.371,37.2771,37.3539,76200.0
2015-01-08 14:10:00,43.77,43.78,43.7,43.73,77600.0,37.3624,37.371,37.3027,37.3283,77600.0
2015-01-08 14:15:00,43.74,43.76,43.71,43.72,59400.0,37.3368,37.3539,37.3112,37.3197,59400.0
2015-01-08 14:20:00,43.72,43.79,43.72,43.75,104100.0,37.3197,37.3795,37.3197,37.3454,104100.0
2015-01-08 14:25:00,43.75,43.81,43.73,43.79,91100.0,37.3454,37.3966,37.3283,37.3795,91100.0
2015-01-08 14:30:00,43.79,43.81,43.73,43.73,143500.0,37.3795,37.3966,37.3283,37.3283,143500.0
2015-01-08 14:35:00,43.73,43.8,43.73,43.8,118300.0,37.3283,37.388,37.3283,37.388,118300.0
2015-01-08 14:40:00,43.8,43.81,43.74,43.74,116100.0,37.388,37.3966,37.3368,37.3368,116100.0
2015-01-08 14:45:00,43.75,43.75,43.71,43.72,82200.0,37.3454,37.3454,37.3112,37.3197,82200.0
2015-01-08 14:50:00,43.73,43.73,43.67,43.67,115400.0,37.3283,37.3283,37.2771,37.2771,115400.0
2015-01-08 14:55:00,43.67,43.69,43.59,43.64,412000.0,37.2771,37.2941,37.2088,37.2515,412000.0
2015-01-08 15:00:00,43.64,43.67,43.58,43.62,199400.0,37.2515,37.2771,37.2002,37.2344,199400.0
2015-01-08 15:05:00,43.61,43.63,43.52,43.54,192000.0,37.2258,37.2429,37.149,37.1661,192000.0
2015-01-08 15:10:00,43.55,43.62,43.54,43.6,201600.0,37.1746,37.2344,37.1661,37.2173,201600.0
2015-01-08 15:15:00,43.6,43.61,43.56,43.57,180000.0,37.2173,37.2258,37.1832,37.1917,180000.0
2015-01-08 15:20:00,43.58,43.59,43.54,43.55,263100.0,37.2002,37.2088,37.1661,37.1746,263100.0
2015-01-08 15:25:00,43.55,43.56,43.48,43.53,302700.0,37.1746,37.1832,37.1149,37.1576,302700.0
2015-01-08 15:30:00,43.52,43.55,43.48,43.49,227700.0,37.149,37.1746,37.1149,37.1234,227700.0
2015-01-08 15:35:00,43.5,43.54,43.46,43.47,324100.0,37.132,37.1661,37.0978,37.1063,324100.0
2015-01-08 15:40:00,43.48,43.5,43.4,43.4,399700.0,37.1149,37.132,37.0466,37.0466,399700.0
2015-01-08 15:45:00,43.41,43.48,43.38,43.42,562000.0,37.0551,37.1149,37.0295,37.0637,562000.0
2015-01-08 15:50:00,43.42,43.46,43.4,43.45,468100.0,37.0637,37.0978,37.0466,37.0893,468100.0
2015-01-08 15:55:00,43.45,43.45,43.39,43.43,863400.0,37.0893,37.0893,37.0381,37.0722,863400.0
2015-01-09 09:30:00,43.98,44.1,43.83,43.84,622900.0,37.5417,37.6441,37.4136,37.4222,622900.0
2015-01-09 09:35:00,43.85,43.92,43.74,43.91,401300.0,37.4307,37.4905,37.3368,37.4819,401300.0
2015-01-09 09:40:00,43.91,43.98,43.88,43.97,280700.0,37.4819,37.5417,37.4563,37.5331,280700.0
2015-01-09 09:45:00,43.97,43.98,43.79,43.85,406900.0,37.5331,37.5417,37.3795,37.4307,406900.0
2015-01-09 09:50:00,43.85,43.89,43.82,43.87,211600.0,37.4307,37.4649,37.4051,37.4478,211600.0
2015-01-09 09:55:00,43.87,43.88,43.78,43.83,121700.0,37.4478,37.4563,37.371,37.4136,121700.0
2015-01-09 10:00:00,43.82,43.82,43.76,43.8,177600.0,37.4051,37.4051,37.3539,37.388,177600.0
2015-01-09 10:05:00,43.8,43.84,43.78,43.82,180000.0,37.388,37.4222,37.371,37.4051,180000.0
2015-01-09 10:10:00,43.83,43.86,43.78,43.8,126300.0,37.4136,37.4393,37.371,37.388,126300.0
2015-01-09 10:15:00,43.81,43.82,43.76,43.8,153700.0,37.3966,37.4051,37.3539,37.388,153700.0
2015-01-09 10:20:00,43.8,43.81,43.77,43.79,94500.0,37.388,37.3966,37.3624,37.3795,94500.0
2015-01-09 10:25:00,43.79,43.8,43.63,43.65,120700.0,37.3795,37.388,37.2429,37.26,120700.0
2015-01-09 10:30:00,43.65,43.65,43.42,43.48,290800.0,37.26,37.26,37.0637,37.1149,290800.0
2015-01-09 10:35:00,43.48,43.56,43.48,43.56,137900.0,37.1149,37.1832,37.1149,37.1832,137900.0
2015-01-09 10:40:00,43.55,43.57,43.47,43.55,167500.0,37.1746,37.1917,37.1063,37.1746,167500.0
2015-01-09 10:45:00,43.54,43.61,43.51,43.6,232400.0,37.1661,37.2258,37.1405,37.2173,232400.0
2015-01-09 10:50:00,43.6,43.7,43.59,43.64,146100.0,37.2173,37.3027,37.2088,37.2515,146100.0
2015-01-09 10:55:00,43.63,43.71,43.6,43.69,109900.0,37.2429,37.3112,37.2173,37.2941,109900.0
2015-01-09 11:00:00,43.68,43.68,43.62,43.67,195100.0,37.2856,37.2856,37.2344,37.2771,195100.0
2015-01-09 11:05:00,43.68,43.72,43.66,43.66,93800.0,37.2856,37.3197,37.2685,37.2685,93800.0
2015-01-09 11:10:00,43.66,43.67,43.58,43.59,151600.0,37.2685,37.2771,37.2002,37.2088,151600.0
2015-01-09 11:15:00,43.59,43.64,43.55,43.63,70000.0,37.2088,37.2515,37.1746,37.2429,70000.0
2015-01-09 11:20:00,43.64,43.64,43.55,43.63,136000.0,37.2515,37.2515,37.1746,37.2429,136000.0
2015-01-09 11:25:00,43.63,43.65,43.6,43.64,87600.0,37.2429,37.26,37.2173,37.2515,87600.0
2015-01-09 11:30:00,43.63,43.67,43.56,43.66,84000.0,37.2429,37.2771,37.1832,37.2685,84000.0
2015-01-09 11:35:00,43.66,43.69,43.64,43.67,61800.0,37.2685,37.2941,37.2515,37.2771,61800.0
2015-01-09 11:40:00,43.67,43.69,43.62,43.66,133200.0,37.2771,37.2941,37.2344,37.2685,133200.0
2015-01-09 11:45:00,43.66,43.74,43.62,43.7,186700.0,37.2685,37.3368,37.2344,37.3027,186700.0
2015-01-09 11:50:00,43.7,43.71,43.64,43.66,39500.0,37.3027,37.3112,37.2515,37.2685,39500.0
2015-01-09 11:55:00,43.66,43.67,43.61,43.65,84100.0,37.2685,37.2771,37.2258,37.26,84100.0
2015-01-09 12:00:00,43.65,43.68,43.59,43.63,117700.0,37.26,37.2856,37.2088,37.2429,117700.0
2015-01-09 12:05:00,43.63,43.65,43.58,43.62,64200.0,37.2429,37.26,37.2002,37.2344,64200.0
2015-01-09 12:10:00,43.63,43.65,43.59,43.59,95100.0,37.2429,37.26,37.2088,37.2088,95100.0
2015-01-09 12:15:00,43.59,43.63,43.58,43.6,74800.0,37.2088,37.2429,37.2002,37.2173,74800.0
2015-01-09 12:20:00,43.61,43.61,43.52,43.54,65600.0,37.2258,37.2258,37.149,37.1661,65600.0
2015-01-09 12:25:00,43.54,43.54,43.45,43.51,97200.0,37.1661,37.1661,37.0893,37.1405,97200.0
2015-01-09 12:30:00,43.51,43.54,43.44,43.44,199600.0,37.1405,37.1661,37.0807,37.0807,199600.0
2015-01-09 12:35:00,43.45,43.47,43.41,43.44,72200.0,37.0893,37.1063,37.0551,37.0807,72200.0
2015-01-09 12:40:00,43.44,43.48,43.42,43.47,63500.0,37.0807,37.1149,37.0637,37.1063,63500.0
2015-01-09 12:45:00,43.47,43.5,43.46,43.48,204100.0,37.1063,37.132,37.0978,37.1149,204100.0
2015-01-09 12:50:00,43.49,43.49,43.43,43.46,75800.0,37.1234,37.1234,37.0722,37.0978,75800.0
2015-01-09 12:55:00,43.47,43.51,43.38,43.39,384100.0,37.1063,37.1405,37.0295,37.0381,384100.0
2015-01-09 13:00:00,43.39,43.42,43.37,43.41,60000.0,37.0381,37.0637,37.021,37.0551,60000.0
2015-01-09 13:05:00,43.42,43.43,43.36,43.38,60100.0,37.0637,37.0722,37.0124,37.0295,60100.0
2015-01-09 13:10:00,43.38,43.51,43.38,43.49,146400.0,37.0295,37.1405,37.0295,37.1234,146400.0
2015-01-09 13:15:00,43.5,43.53,43.44,43.45,140700.0,37.132,37.1576,37.0807,37.0893,140700.0
2015-01-09 13:20:00,43.45,43.47,43.43,43.44,91200.0,37.0893,37.1063,37.0722,37.0807,91200.0
2015-01-09 13:25:00,43.44,43.47,43.44,43.45,99500.0,37.0807,37.1063,37.0807,37.0893,99500.0
2015-01-09 13:30:00,43.46,43.52,43.46,43.47,95100.0,37.0978,37.149,37.0978,37.1063,95100.0
2015-01-09 13:35:00,43.47,43.48,43.41,43.42,71100.0,37.1063,37.1149,37.0551,37.0637,71100.0
2015-01-09 13:40:00,43.42,43.45,43.36,43.4,55000.0,37.0637,37.0893,37.0124,37.0466,55000.0
2015-01-09 13:45:00,43.4,43.46,43.39,43.44,98500.0,37.0466,37.0978,37.0381,37.0807,98500.0
2015-01-09 13:50:00,43.44,43.48,43.43,43.44,111500.0,37.0807,37.1149,37.0722,37.0807,111500.0
2015-01-09 13:55:00,43.45,43.47,43.4,43.46,69700.0,37.0893,37.1063,37.0466,37.0978,69700.0
2015-01-09 14:00:00,43.46,43.49,43.43,43.47,208400.0,37.0978,37.1234,37.0722,37.1063,208400.0
2015-01-09 14:05:00,43.47,43.51,43.45,43.49,86000.0,37.1063,37.1405,37.0893,37.1234,86000.0
2015-01-09 14:10:00,43.5,43.51,43.47,43.5,99700.0,37.132,37.1405,37.1063,37.132,99700.0
2015-01-09 14:15:00,43.5,43.55,43.48,43.55,102600.0,37.132,37.1746,37.1149,37.1746,102600.0
2015-01-09 14:20:00,43.55,43.56,43.49,43.55,128600.0,37.1746,37.1832,37.1234,37.1746,128600.0
2015-01-09 14:25:00,43.55,43.59,43.54,43.55,149400.0,37.1746,37.2088,37.1661,37.1746,149400.0
2015-01-09 14:30:00,43.54,43.55,43.48,43.5,185700.0,37.1661,37.1746,37.1149,37.132,185700.0
2015-01-09 14:35:00,43.5,43.52,43.46,43.51,130400.0,37.132,37.149,37.0978,37.1405,130400.0
2015-01-09 14:40:00,43.52,43.53,43.46,43.46,95600.0,37.149,37.1576,37.0978,37.0978,95600.0
2015-01-09 14:45:00,43.46,43.51,43.44,43.45,99100.0,37.0978,37.1405,37.0807,37.0893,99100.0
2015-01-09 14:50:00,43.45,43.5,43.44,43.48,72400.0,37.0893,37.132,37.0807,37.1149,72400.0
2015-01-09 14:55:00,43.48,43.5,43.46,43.49,47200.0,37.1149,37.132,37.0978,37.1234,47200.0
2015-01-09 15:00:00,43.49,43.51,43.45,43.48,166500.0,37.1234,37.1405,37.0893,37.1149,166500.0
2015-01-09 15:05:00,43.49,43.54,43.48,43.49,124500.0,37.1234,37.1661,37.1149,37.1234,124500.0
2015-01-09 15:10:00,43.5,43.53,43.49,43.52,259900.0,37.132,37.1576,37.1234,37.149,259900.0
2015-01-09 15:15:00,43.52,43.52,43.45,43.45,537800.0,37.149,37.149,37.0893,37.0893,537800.0
2015-01-09 15:20:00,43.45,43.49,43.42,43.43,256400.0,37.0893,37.1234,37.0637,37.0722,256400.0
2015-01-09 15:25:00,43.43,43.44,43.33,43.34,274100.0,37.0722,37.0807,36.9868,36.9954,274100.0
2015-01-09 15:30:00,43.34,43.35,43.26,43.31,279000.0,36.9954,37.0039,36.9271,36.9698,279000.0
2015-01-09 15:35:00,43.31,43.36,43.29,43.35,208800.0,36.9698,37.0124,36.9527,37.0039,208800.0
2015-01-09 15:40:00,43.35,43.42,43.34,43.39,169100.0,37.0039,37.0637,36.9954,37.0381,169100.0
2015-01-09 15:45:00,43.39,43.45,43.38,43.41,274900.0,37.0381,37.0893,37.0295,37.0551,274900.0
2015-01-09 15:50:00,43.41,43.42,43.36,43.41,283300.0,37.0551,37.0637,37.0124,37.0551,283300.0
2015-01-09 15:55:00,43.42,43.44,43.34,43.38,482700.0,37.0637,37.0807,36.9954,37.0295,482700.0
2015-01-12 09:30:00,43.26,43.76,43.26,43.69,358300.0,36.9271,37.3539,36.9271,37.2941,358300.0
2015-01-12 09:35:00,43.69,43.72,43.44,43.44,151600.0,37.2941,37.3197,37.0807,37.0807,151600.0
2015-01-12 09:40:00,43.43,43.43,43.31,43.39,178400.0,37.0722,37.0722,36.9698,37.0381,178400.0
2015-01-12 09:45:00,43.4,43.41,43.17,43.23,296400.0,37.0466,37.0551,36.8503,36.9015,296400.0
2015-01-12 09:50:00,43.23,43.25,42.94,43.03,431800.0,36.9015,36.9185,36.6539,36.7308,431800.0
2015-01-12 09:55:00,43.02,43.02,42.86,43.01,331900.0,36.7222,36.7222,36.5856,36.7137,331900.0
2015-01-12 10:00:00,43.01,43.02,42.92,43.01,255200.0,36.7137,36.7222,36.6369,36.7137,255200.0
2015-01-12 10:05:00,43.0,43.45,43.0,43.31,1282700.0,36.7051,37.0893,36.7051,36.9698,1282700.0
2015-01-12 10:10:00,43.31,43.4,43.23,43.34,568200.0,36.9698,37.0466,36.9015,36.9954,568200.0
2015-01-12 10:15:00,43.35,43.52,43.34,43.52,361300.0,37.0039,37.149,36.9954,37.149,361300.0
2015-01-12 10:20:00,43.52,43.58,43.4,43.55,446900.0,37.149,37.2002,37.0466,37.1746,446900.0
2015-01-12 10:25:00,43.55,43.77,43.53,43.66,557900.0,37.1746,37.3624,37.1576,37.2685,557900.0
2015-01-12 10:30:00,43.65,43.66,43.54,43.57,188900.0,37.26,37.2685,37.1661,37.1917,188900.0
2015-01-12 10:35:00,43.57,43.59,43.52,43.57,171500.0,37.1917,37.2088,37.149,37.1917,171500.0
2015-01-12 10:40:00,43.56,43.62,43.53,43.58,155200.0,37.1832,37.2344,37.1576,37.2002,155200.0
2015-01-12 10:45:00,43.58,43.62,43.56,43.61,274200.0,37.2002,37.2344,37.1832,37.2258,274200.0
2015-01-12 10:50:00,43.6,43.66,43.59,43.61,87200.0,37.2173,37.2685,37.2088,37.2258,87200.0
2015-01-12 10:55:00,43.61,43.67,43.6,43.67,64700.0,37.2258,37.2771,37.2173,37.2771,64700.0
2015-01-12 11:00:00,43.66,43.7,43.64,43.64,131700.0,37.2685,37.3027,37.2515,37.2515,131700.0
2015-01-12 11:05:00,43.64,43.64,43.53,43.54,82500.0,37.2515,37.2515,37.1576,37.1661,82500.0
2015-01-12 11:10:00,43.54,43.59,43.53,43.53,122400.0,37.1661,37.2088,37.1576,37.1576,122400.0
2015-01-12 11:15:00,43.52,43.53,43.46,43.5,144900.0,37.149,37.1576,37.0978,37.132,144900.0
2015-01-12 11:20:00,43.5,43.51,43.44,43.5,101600.0,37.132,37.1405,37.0807,37.132,101600.0
2015-01-12 11:25:00,43.5,43.51,43.44,43.46,72500.0,37.132,37.1405,37.0807,37.0978,72500.0
2015-01-12 11:30:00,43.46,43.5,43.37,43.41,90400.0,37.0978,37.132,37.021,37.0551,90400.0
2015-01-12 11:35:00,43.41,43.51,43.41,43.51,87100.0,37.0551,37.1405,37.0551,37.1405,87100.0
2015-01-12 11:40:00,43.5,43.57,43.5,43.56,119900.0,37.132,37.1917,37.132,37.1832,119900.0
2015-01-12 11:45:00,43.57,43.58,43.46,43.46,67900.0,37.1917,37.2002,37.0978,37.0978,67900.0
2015-01-12 11:50:00,43.47,43.48,43.34,43.34,74000.0,37.1063,37.1149,36.9954,36.9954,74000.0
2015-01-12 11:55:00,43.34,43.37,43.33,43.34,85600.0,36.9954,37.021,36.9868,36.9954,85600.0
2015-01-12 12:00:00,43.34,43.39,43.34,43.38,82100.0,36.9954,37.0381,36.9954,37.0295,82100.0
2015-01-12 12:05:00,43.38,43.46,43.35,43.44,48900.0,37.0295,37.0978,37.0039,37.0807,48900.0
2015-01-12 12:10:00,43.45,43.47,43.35,43.39,57800.0,37.0893,37.1063,37.0039,37.0381,57800.0
2015-01-12 12:15:00,43.39,43.42,43.33,43.41,78200.0,37.0381,37.0637,36.9868,37.0551,78200.0
2015-01-12 12:20:00,43.41,43.46,43.39,43.4,92600.0,37.0551,37.0978,37.0381,37.0466,92600.0
2015-01-12 12:25:00,43.4,43.4,43.35,43.38,56600.0,37.0466,37.0466,37.0039,37.0295,56600.0
2015-01-12 12:30:00,43.38,43.41,43.38,43.4,92400.0,37.0295,37.0551,37.0295,37.0466,92400.0
2015-01-12 12:35:00,43.4,43.41,43.38,43.41,52000.0,37.0466,37.0551,37.0295,37.0551,52000.0
2015-01-12 12:40:00,43.4,43.41,43.32,43.34,63700.0,37.0466,37.0551,36.9783,36.9954,63700.0
2015-01-12 12:45:00,43.34,43.38,43.32,43.34,42100.0,36.9954,37.0295,36.9783,36.9954,42100.0
2015-01-12 12:50:00,43.33,43.33,43.28,43.31,56700.0,36.9868,36.9868,36.9442,36.9698,56700.0
2015-01-12 12:55:00,43.32,43.34,43.3,43.34,81800.0,36.9783,36.9954,36.9612,36.9954,81800.0
2015-01-12 13:00:00,43.35,43.4,43.33,43.34,40700.0,37.0039,37.0466,36.9868,36.9954,40700.0
2015-01-12 13:05:00,43.33,43.35,43.29,43.32,51300.0,36.9868,37.0039,36.9527,36.9783,51300.0
2015-01-12 13:10:00,43.33,43.35,43.32,43.33,45000.0,36.9868,37.0039,36.9783,36.9868,45000.0
2015-01-12 13:15:00,43.33,43.33,43.28,43.29,69000.0,36.9868,36.9868,36.9442,36.9527,69000.0
2015-01-12 13:20:00,43.29,43.29,43.2,43.2,124100.0,36.9527,36.9527,36.8759,36.8759,124100.0
2015-01-12 13:25:00,43.19,43.28,43.19,43.25,62400.0,36.8673,36.9442,36.8673,36.9185,62400.0
2015-01-12 13:30:00,43.25,43.26,43.23,43.26,97200.0,36.9185,36.9271,36.9015,36.9271,97200.0
2015-01-12 13:35:00,43.25,43.26,43.23,43.24,211500.0,36.9185,36.9271,36.9015,36.91,211500.0
2015-01-12 13:40:00,43.23,43.28,43.23,43.27,106100.0,36.9015,36.9442,36.9015,36.9356,106100.0
2015-01-12 13:45:00,43.27,43.3,43.24,43.28,56500.0,36.9356,36.9612,36.91,36.9442,56500.0
2015-01-12 13:50:00,43.28,43.29,43.24,43.24,47900.0,36.9442,36.9527,36.91,36.91,47900.0
2015-01-12 13:55:00,43.25,43.26,43.22,43.23,116300.0,36.9185,36.9271,36.8929,36.9015,116300.0
2015-01-12 14:00:00,43.24,43.26,43.22,43.23,131100.0,36.91,36.9271,36.8929,36.9015,131100.0
2015-01-12 14:05:00,43.23,43.26,43.22,43.26,129400.0,36.9015,36.9271,36.8929,36.9271,129400.0
2015-01-12 14:10:00,43.25,43.27,43.25,43.26,199900.0,36.9185,36.9356,36.9185,36.9271,199900.0
2015-01-12 14:15:00,43.26,43.27,43.23,43.23,131200.0,36.9271,36.9356,36.9015,36.9015,131200.0
2015-01-12 14:20:00,43.23,43.25,43.19,43.22,59000.0,36.9015,36.9185,36.8673,36.8929,59000.0
2015-01-12 14:25:00,43.22,43.25,43.18,43.2,98700.0,36.8929,36.9185,36.8588,36.8759,98700.0
2015-01-12 14:30:00,43.2,43.21,43.16,43.21,57800.0,36.8759,36.8844,36.8417,36.8844,57800.0
2015-01-12 14:35:00,43.21,43.22,43.16,43.16,142000.0,36.8844,36.8929,36.8417,36.8417,142000.0
2015-01-12 14:40:00,43.16,43.24,43.15,43.22,164800.0,36.8417,36.91,36.8332,36.8929,164800.0
2015-01-12 14:45:00,43.22,43.25,43.19,43.25,109900.0,36.8929,36.9185,36.8673,36.9185,109900.0
2015-01-12 14:50:00,43.25,43.26,43.21,43.24,71200.0,36.9185,36.9271,36.8844,36.91,71200.0
2015-01-12 14:55:00,43.24,43.24,43.19,43.22,536300.0,36.91,36.91,36.8673,36.8929,536300.0
2015-01-12 15:00:00,43.23,43.28,43.22,43.27,92600.0,36.9015,36.9442,36.8929,36.9356,92600.0
2015-01-12 15:05:00,43.27,43.28,43.24,43.26,124400.0,36.9356,36.9442,36.91,36.9271,124400.0
2015-01-12 15:10:00,43.26,43.3,43.25,43.3,76000.0,36.9271,36.9612,36.9185,36.9612,76000.0
2015-01-12 15:15:00,43.3,43.37,43.26,43.34,151000.0,36.9612,37.021,36.9271,36.9954,151000.0
2015-01-12 15:20:00,43.34,43.36,43.25,43.27,120300.0,36.9954,37.0124,36.9185,36.9356,120300.0
2015-01-12 15:25:00,43.27,43.31,43.24,43.27,139000.0,36.9356,36.9698,36.91,36.9356,139000.0
2015-01-12 15:30:00,43.27,43.32,43.24,43.25,241400.0,36.9356,36.9783,36.91,36.9185,241400.0
2015-01-12 15:35:00,43.24,43.28,43.21,43.28,184500.0,36.91,36.9442,36.8844,36.9442,184500.0
2015-01-12 15:40:00,43.28,43.37,43.27,43.36,171800.0,36.9442,37.021,36.9356,37.0124,171800.0
2015-01-12 15:45:00,43.36,43.5,43.36,43.42,222000.0,37.0124,37.132,37.0124,37.0637,222000.0
2015-01-12 15:50:00,43.43,43.43,43.33,43.37,289600.0,37.0722,37.0722,36.9868,37.021,289600.0
2015-01-12 15:55:00,43.37,43.38,43.26,43.28,807500.0,37.021,37.0295,36.9271,36.9442,807500.0
2015-01-13 09:30:00,43.67,43.8,43.57,43.74,388000.0,37.2771,37.388,37.1917,37.3368,388000.0
2015-01-13 09:35:00,43.75,43.87,43.62,43.66,229000.0,37.3454,37.4478,37.2344,37.2685,229000.0
2015-01-13 09:40:00,43.67,43.78,43.63,43.72,270900.0,37.2771,37.371,37.2429,37.3197,270900.0
2015-01-13 09:45:00,43.72,43.74,43.7,43.72,263800.0,37.3197,37.3368,37.3027,37.3197,263800.0
2015-01-13 09:50:00,43.72,43.74,43.65,43.66,167400.0,37.3197,37.3368,37.26,37.2685,167400.0
2015-01-13 09:55:00,43.66,43.66,43.61,43.64,317900.0,37.2685,37.2685,37.2258,37.2515,317900.0
2015-01-13 10:00:00,43.64,43.87,43.64,43.85,161800.0,37.2515,37.4478,37.2515,37.4307,161800.0
2015-01-13 10:05:00,43.85,43.88,43.78,43.82,217300.0,37.4307,37.4563,37.371,37.4051,217300.0
2015-01-13 10:10:00,43.82,43.9,43.82,43.88,184800.0,37.4051,37.4734,37.4051,37.4563,184800.0
2015-01-13 10:15:00,43.88,43.91,43.85,43.85,128500.0,37.4563,37.4819,37.4307,37.4307,128500.0
2015-01-13 10:20:00,43.85,43.91,43.81,43.91,183300.0,37.4307,37.4819,37.3966,37.4819,183300.0
2015-01-13 10:25:00,43.91,43.91,43.86,43.88,106600.0,37.4819,37.4819,37.4393,37.4563,106600.0
2015-01-13 10:30:00,43.89,43.91,43.87,43.9,103500.0,37.4649,37.4819,37.4478,37.4734,103500.0
2015-01-13 10:35:00,43.91,43.91,43.86,43.87,175100.0,37.4819,37.4819,37.4393,37.4478,175100.0
2015-01-13 10:40:00,43.87,43.95,43.87,43.93,210100.0,37.4478,37.5161,37.4478,37.499,210100.0
2015-01-13 10:45:00,43.94,43.95,43.87,43.87,90000.0,37.5075,37.5161,37.4478,37.4478,90000.0
2015-01-13 10:50:00,43.87,43.91,43.82,43.87,130500.0,37.4478,37.4819,37.4051,37.4478,130500.0
2015-01-13 10:55:00,43.87,43.88,43.82,43.84,77100.0,37.4478,37.4563,37.4051,37.4222,77100.0
2015-01-13 11:00:00,43.84,43.85,43.79,43.79,76600.0,37.4222,37.4307,37.3795,37.3795,76600.0
2015-01-13 11:05:00,43.8,43.83,43.78,43.78,66900.0,37.388,37.4136,37.371,37.371,66900.0
2015-01-13 11:10:00,43.78,43.79,43.68,43.71,104100.0,37.371,37.3795,37.2856,37.3112,104100.0
2015-01-13 11:15:00,43.71,43.72,43.61,43.62,109100.0,37.3112,37.3197,37.2258,37.2344,109100.0
2015-01-13 11:20:00,43.62,43.63,43.55,43.6,120500.0,37.2344,37.2429,37.1746,37.2173,120500.0
2015-01-13 11:25:00,43.61,43.66,43.6,43.65,117400.0,37.2258,37.2685,37.2173,37.26,117400.0
2015-01-13 11:30:00,43.65,43.68,43.59,43.6,47200.0,37.26,37.2856,37.2088,37.2173,47200.0
2015-01-13 11:35:00,43.59,43.65,43.57,43.58,64900.0,37.2088,37.26,37.1917,37.2002,64900.0
2015-01-13 11:40:00,43.59,43.6,43.52,43.57,88700.0,37.2088,37.2173,37.149,37.1917,88700.0
2015-01-13 11:45:00,43.57,43.67,43.54,43.67,87500.0,37.1917,37.2771,37.1661,37.2771,87500.0
2015-01-13 11:50:00,43.67,43.67,43.63,43.64,39100.0,37.2771,37.2771,37.2429,37.2515,39100.0
2015-01-13 11:55:00,43.63,43.66,43.58,43.59,71000.0,37.2429,37.2685,37.2002,37.2088,71000.0
2015-01-13 12:00:00,43.6,43.61,43.52,43.55,43200.0,37.2173,37.2258,37.149,37.1746,43200.0
2015-01-13 12:05:00,43.55,43.55,43.46,43.48,55000.0,37.1746,37.1746,37.0978,37.1149,55000.0
2015-01-13 12:10:00,43.49,43.54,43.47,43.53,65400.0,37.1234,37.1661,37.1063,37.1576,65400.0
2015-01-13 12:15:00,43.54,43.55,43.51,43.53,95900.0,37.1661,37.1746,37.1405,37.1576,95900.0
2015-01-13 12:20:00,43.54,43.54,43.39,43.42,106500.0,37.1661,37.1661,37.0381,37.0637,106500.0
2015-01-13 12:25:00,43.41,43.42,43.36,43.4,77800.0,37.0551,37.0637,37.0124,37.0466,77800.0
2015-01-13 12:30:00,43.39,43.39,43.32,43.34,166000.0,37.0381,37.0381,36.9783,36.9954,166000.0
2015-01-13 12:35:00,43.34,43.37,43.32,43.32,156100.0,36.9954,37.021,36.9783,36.9783,156100.0
2015-01-13 12:40:00,43.32,43.32,43.27,43.3,68300.0,36.9783,36.9783,36.9356,36.9612,68300.0
2015-01-13 12:45:00,43.29,43.35,43.27,43.33,59000.0,36.9527,37.0039,36.9356,36.9868,59000.0
2015-01-13 12:50:00,43.34,43.37,43.3,43.31,40600.0,36.9954,37.021,36.9612,36.9698,40600.0
2015-01-13 12:55:00,43.31,43.34,43.3,43.34,30600.0,36.9698,36.9954,36.9612,36.9954,30600.0
2015-01-13 13:00:00,43.35,43.38,43.35,43.36,24500.0,37.0039,37.0295,37.0039,37.0124,24500.0
2015-01-13 13:05:00,43.37,43.39,43.33,43.33,34700.0,37.021,37.0381,36.9868,36.9868,34700.0
2015-01-13 13:10:00,43.34,43.36,43.32,43.34,38100.0,36.9954,37.0124,36.9783,36.9954,38100.0
2015-01-13 13:15:00,43.34,43.36,43.33,43.33,45500.0,36.9954,37.0124,36.9868,36.9868,45500.0
2015-01-13 13:20:00,43.33,43.34,43.19,43.2,121800.0,36.9868,36.9954,36.8673,36.8759,121800.0
2015-01-13 13:25:00,43.21,43.22,43.14,43.18,180100.0,36.8844,36.8929,36.8247,36.8588,180100.0
2015-01-13 13:30:00,43.18,43.18,43.05,43.14,213700.0,36.8588,36.8588,36.7478,36.8247,213700.0
2015-01-13 13:35:00,43.14,43.17,43.04,43.04,94700.0,36.8247,36.8503,36.7393,36.7393,94700.0
2015-01-13 13:40:00,43.04,43.05,42.95,42.98,163800.0,36.7393,36.7478,36.6625,36.6881,163800.0
2015-01-13 13:45:00,42.98,43.03,42.95,42.96,108800.0,36.6881,36.7308,36.6625,36.671,108800.0
2015-01-13 13:50:00,42.96,42.97,42.7,42.74,203400.0,36.671,36.6795,36.4491,36.4832,203400.0
2015-01-13 13:55:00,42.75,43.0,42.73,42.86,136400.0,36.4917,36.7051,36.4747,36.5856,136400.0
2015-01-13 14:00:00,42.86,42.86,42.75,42.8,112800.0,36.5856,36.5856,36.4917,36.5344,112800.0
2015-01-13 14:05:00,42.8,42.81,42.65,42.7,128200.0,36.5344,36.543,36.4064,36.4491,128200.0
2015-01-13 14:10:00,42.71,42.74,42.57,42.61,179300.0,36.4576,36.4832,36.3381,36.3722,179300.0
2015-01-13 14:15:00,42.61,42.74,42.59,42.71,98700.0,36.3722,36.4832,36.3552,36.4576,98700.0
2015-01-13 14:20:00,42.71,42.75,42.69,42.74,121800.0,36.4576,36.4917,36.4405,36.4832,121800.0
2015-01-13 14:25:00,42.74,42.84,42.74,42.83,87900.0,36.4832,36.5686,36.4832,36.56,87900.0
2015-01-13 14:30:00,42.83,42.93,42.82,42.88,118100.0,36.56,36.6454,36.5515,36.6027,118100.0
2015-01-13 14:35:00,42.88,42.92,42.85,42.88,83600.0,36.6027,36.6369,36.5771,36.6027,83600.0
2015-01-13 14:40:00,42.88,42.89,42.8,42.84,91400.0,36.6027,36.6113,36.5344,36.5686,91400.0
2015-01-13 14:45:00,42.84,42.87,42.81,42.84,136900.0,36.5686,36.5942,36.543,36.5686,136900.0
2015-01-13 14:50:00,42.84,42.91,42.84,42.88,117800.0,36.5686,36.6283,36.5686,36.6027,117800.0
2015-01-13 14:55:00,42.88,42.88,42.69,42.7,322600.0,36.6027,36.6027,36.4405,36.4491,322600.0
2015-01-13 15:00:00,42.7,42.79,42.7,42.79,210700.0,36.4491,36.5259,36.4491,36.5259,210700.0
2015-01-13 15:05:00,42.78,42.79,42.68,42.7,213200.0,36.5174,36.5259,36.432,36.4491,213200.0
2015-01-13 15:10:00,42.7,42.89,42.69,42.89,194200.0,36.4491,36.6113,36.4405,36.6113,194200.0
2015-01-13 15:15:00,42.89,42.97,42.87,42.92,178400.0,36.6113,36.6795,36.5942,36.6369,178400.0
2015-01-13 15:20:00,42.93,42.97,42.89,42.97,268100.0,36.6454,36.6795,36.6113,36.6795,268100.0
2015-01-13 15:25:00,42.97,42.98,42.85,42.87,317500.0,36.6795,36.6881,36.5771,36.5942,317500.0
2015-01-13 15:30:00,42.87,43.05,42.85,43.01,257300.0,36.5942,36.7478,36.5771,36.7137,257300.0
2015-01-13 15:35:00,43.01,43.16,42.98,43.15,221600.0,36.7137,36.8417,36.6881,36.8332,221600.0
2015-01-13 15:40:00,43.15,43.2,43.08,43.09,197900.0,36.8332,36.8759,36.7734,36.782,197900.0
2015-01-13 15:45:00,43.09,43.09,42.95,42.96,263200.0,36.782,36.782,36.6625,36.671,263200.0
2015-01-13 15:50:00,42.96,42.98,42.84,42.89,346000.0,36.671,36.6881,36.5686,36.6113,346000.0
2015-01-13 15:55:00,42.89,42.95,42.85,42.94,418400.0,36.6113,36.6625,36.5771,36.6539,418400.0
2015-01-14 09:30:00,42.62,42.73,42.46,42.61,477900.0,36.3808,36.4747,36.2442,36.3722,477900.0
2015-01-14 09:35:00,42.61,42.65,42.47,42.52,210700.0,36.3722,36.4064,36.2527,36.2954,210700.0
2015-01-14 09:40:00,42.52,42.67,42.52,42.57,132300.0,36.2954,36.4235,36.2954,36.3381,132300.0
2015-01-14 09:45:00,42.57,42.63,42.47,42.61,187800.0,36.3381,36.3893,36.2527,36.3722,187800.0
2015-01-14 09:50:00,42.61,42.62,42.5,42.55,175500.0,36.3722,36.3808,36.2783,36.321,175500.0
2015-01-14 09:55:00,42.55,42.67,42.53,42.64,207700.0,36.321,36.4235,36.304,36.3978,207700.0
2015-01-14 10:00:00,42.64,42.88,42.63,42.87,294200.0,36.3978,36.6027,36.3893,36.5942,294200.0
2015-01-14 10:05:00,42.86,43.0,42.86,42.97,226300.0,36.5856,36.7051,36.5856,36.6795,226300.0
2015-01-14 10:10:00,42.97,43.04,42.9,42.9,164400.0,36.6795,36.7393,36.6198,36.6198,164400.0
2015-01-14 10:15:00,42.9,42.96,42.88,42.89,100700.0,36.6198,36.671,36.6027,36.6113,100700.0
2015-01-14 10:20:00,42.89,42.9,42.86,42.87,117600.0,36.6113,36.6198,36.5856,36.5942,117600.0
2015-01-14 10:25:00,42.87,42.91,42.85,42.9,130700.0,36.5942,36.6283,36.5771,36.6198,130700.0
2015-01-14 10:30:00,42.89,42.89,42.79,42.83,116400.0,36.6113,36.6113,36.5259,36.56,116400.0
2015-01-14 10:35:00,42.83,42.87,42.77,42.78,78700.0,36.56,36.5942,36.5088,36.5174,78700.0
2015-01-14 10:40:00,42.77,42.91,42.76,42.89,127200.0,36.5088,36.6283,36.5003,36.6113,127200.0
2015-01-14 10:45:00,42.89,42.9,42.83,42.83,100900.0,36.6113,36.6198,36.56,36.56,100900.0
2015-01-14 10:50:00,42.84,42.92,42.83,42.84,157000.0,36.5686,36.6369,36.56,36.5686,157000.0
2015-01-14 10:55:00,42.84,42.92,42.82,42.9,92400.0,36.5686,36.6369,36.5515,36.6198,92400.0
2015-01-14 11:00:00,42.91,42.91,42.85,42.91,174700.0,36.6283,36.6283,36.5771,36.6283,174700.0
2015-01-14 11:05:00,42.91,42.92,42.84,42.86,146800.0,36.6283,36.6369,36.5686,36.5856,146800.0
2015-01-14 11:10:00,42.87,42.94,42.84,42.85,143600.0,36.5942,36.6539,36.5686,36.5771,143600.0
2015-01-14 11:15:00,42.85,42.9,42.83,42.83,92200.0,36.5771,36.6198,36.56,36.56,92200.0
2015-01-14 11:20:00,42.83,42.92,42.83,42.86,88100.0,36.56,36.6369,36.56,36.5856,88100.0
2015-01-14 11:25:00,42.86,42.91,42.86,42.88,125700.0,36.5856,36.6283,36.5856,36.6027,125700.0
2015-01-14 11:30:00,42.89,42.93,42.87,42.91,115800.0,36.6113,36.6454,36.5942,36.6283,115800.0
2015-01-14 11:35:00,42.91,42.97,42.9,42.95,102000.0,36.6283,36.6795,36.6198,36.6625,102000.0
2015-01-14 11:40:00,42.97,42.99,42.93,42.98,146100.0,36.6795,36.6966,36.6454,36.6881,146100.0
2015-01-14 11:45:00,42.99,43.03,42.98,43.02,80300.0,36.6966,36.7308,36.6881,36.7222,80300.0
2015-01-14 11:50:00,43.02,43.12,42.98,42.98,192700.0,36.7222,36.8076,36.6881,36.6881,192700.0
2015-01-14 11:55:00,42.99,42.99,42.92,42.92,84700.0,36.6966,36.6966,36.6369,36.6369,84700.0
2015-01-14 12:00:00,42.92,42.97,42.91,42.95,83000.0,36.6369,36.6795,36.6283,36.6625,83000.0
2015-01-14 12:05:00,42.94,42.97,42.84,42.85,69000.0,36.6539,36.6795,36.5686,36.5771,69000.0
2015-01-14 12:10:00,42.85,42.85,42.77,42.81,93800.0,36.5771,36.5771,36.5088,36.543,93800.0
2015-01-14 12:15:00,42.81,42.87,42.77,42.8,89500.0,36.543,36.5942,36.5088,36.5344,89500.0
2015-01-14 12:20:00,42.8,42.88,42.79,42.88,72900.0,36.5344,36.6027,36.5259,36.6027,72900.0
2015-01-14 12:25:00,42.87,42.89,42.84,42.87,42800.0,36.5942,36.6113,36.5686,36.5942,42800.0
2015-01-14 12:30:00,42.87,42.9,42.84,42.9,59400.0,36.5942,36.6198,36.5686,36.6198,59400.0
2015-01-14 12:35:00,42.9,42.93,42.86,42.88,74200.0,36.6198,36.6454,36.5856,36.6027,74200.0
2015-01-14 12:40:00,42.88,42.94,42.84,42.84,63700.0,36.6027,36.6539,36.5686,36.5686,63700.0
2015-01-14 12:45:00,42.85,42.9,42.81,42.84,66300.0,36.5771,36.6198,36.543,36.5686,66300.0
2015-01-14 12:50:00,42.84,42.84,42.77,42.82,65000.0,36.5686,36.5686,36.5088,36.5515,65000.0
2015-01-14 12:55:00,42.82,42.88,42.79,42.87,43800.0,36.5515,36.6027,36.5259,36.5942,43800.0
2015-01-14 13:00:00,42.86,42.93,42.86,42.87,73200.0,36.5856,36.6454,36.5856,36.5942,73200.0
2015-01-14 13:05:00,42.88,42.88,42.8,42.82,85900.0,36.6027,36.6027,36.5344,36.5515,85900.0
2015-01-14 13:10:00,42.82,42.82,42.74,42.75,66300.0,36.5515,36.5515,36.4832,36.4917,66300.0
2015-01-14 13:15:00,42.75,42.75,42.69,42.73,135400.0,36.4917,36.4917,36.4405,36.4747,135400.0
2015-01-14 13:20:00,42.73,42.73,42.65,42.65,108300.0,36.4747,36.4747,36.4064,36.4064,108300.0
2015-01-14 13:25:00,42.65,42.69,42.63,42.65,65800.0,36.4064,36.4405,36.3893,36.4064,65800.0
2015-01-14 13:30:00,42.65,42.68,42.6,42.65,105300.0,36.4064,36.432,36.3637,36.4064,105300.0
2015-01-14 13:35:00,42.65,42.66,42.61,42.62,42800.0,36.4064,36.4149,36.3722,36.3808,42800.0
2015-01-14 13:40:00,42.62,42.63,42.52,42.53,82600.0,36.3808,36.3893,36.2954,36.304,82600.0
2015-01-14 13:45:00,42.53,42.65,42.5,42.64,79900.0,36.304,36.4064,36.2783,36.3978,79900.0
2015-01-14 13:50:00,42.65,42.65,42.58,42.61,95600.0,36.4064,36.4064,36.3466,36.3722,95600.0
2015-01-14 13:55:00,42.61,42.64,42.6,42.62,84600.0,36.3722,36.3978,36.3637,36.3808,84600.0
2015-01-14 14:00:00,42.62,42.71,42.59,42.7,74400.0,36.3808,36.4576,36.3552,36.4491,74400.0
2015-01-14 14:05:00,42.69,42.71,42.63,42.68,112800.0,36.4405,36.4576,36.3893,36.432,112800.0
2015-01-14 14:10:00,42.68,42.84,42.66,42.83,137500.0,36.432,36.5686,36.4149,36.56,137500.0
2015-01-14 14:15:00,42.84,42.9,42.83,42.9,135200.0,36.5686,36.6198,36.56,36.6198,135200.0
2015-01-14 14:20:00,42.9,42.92,42.8,42.82,115600.0,36.6198,36.6369,36.5344,36.5515,115600.0
2015-01-14 14:25:00,42.83,42.95,42.79,42.94,137400.0,36.56,36.6625,36.5259,36.6539,137400.0
2015-01-14 14:30:00,42.95,43.07,42.9,42.99,188700.0,36.6625,36.7649,36.6198,36.6966,188700.0
2015-01-14 14:35:00,42.99,43.01,42.9,42.95,149300.0,36.6966,36.7137,36.6198,36.6625,149300.0
2015-01-14 14:40:00,42.95,43.0,42.85,42.88,117800.0,36.6625,36.7051,36.5771,36.6027,117800.0
2015-01-14 14:45:00,42.88,42.89,42.84,42.86,147400.0,36.6027,36.6113,36.5686,36.5856,147400.0
2015-01-14 14:50:00,42.86,42.88,42.83,42.85,182500.0,36.5856,36.6027,36.56,36.5771,182500.0
2015-01-14 14:55:00,42.84,42.85,42.78,42.82,132300.0,36.5686,36.5771,36.5174,36.5515,132300.0
2015-01-14 15:00:00,42.83,42.92,42.81,42.9,105900.0,36.56,36.6369,36.543,36.6198,105900.0
2015-01-14 15:05:00,42.91,42.97,42.85,42.94,150500.0,36.6283,36.6795,36.5771,36.6539,150500.0
2015-01-14 15:10:00,42.93,42.95,42.84,42.9,115500.0,36.6454,36.6625,36.5686,36.6198,115500.0
2015-01-14 15:15:00,42.89,43.1,42.89,43.09,190000.0,36.6113,36.7905,36.6113,36.782,190000.0
2015-01-14 15:20:00,43.09,43.14,43.03,43.08,215600.0,36.782,36.8247,36.7308,36.7734,215600.0
2015-01-14 15:25:00,43.08,43.1,42.97,43.07,207800.0,36.7734,36.7905,36.6795,36.7649,207800.0
2015-01-14 15:30:00,43.06,43.11,42.94,42.98,187300.0,36.7564,36.799,36.6539,36.6881,187300.0
2015-01-14 15:35:00,42.98,43.04,42.94,43.04,223100.0,36.6881,36.7393,36.6539,36.7393,223100.0
2015-01-14 15:40:00,43.05,43.15,43.04,43.09,342500.0,36.7478,36.8332,36.7393,36.782,342500.0
2015-01-14 15:45:00,43.1,43.17,43.07,43.11,390800.0,36.7905,36.8503,36.7649,36.799,390800.0
2015-01-14 15:50:00,43.12,43.14,43.06,43.07,345700.0,36.8076,36.8247,36.7564,36.7649,345700.0
2015-01-14 15:55:00,43.07,43.09,43.02,43.07,448800.0,36.7649,36.782,36.7222,36.7649,448800.0
2015-01-15 09:30:00,43.48,43.64,43.28,43.29,400400.0,37.1149,37.2515,36.9442,36.9527,400400.0
2015-01-15 09:35:00,43.3,43.32,42.96,43.08,371400.0,36.9612,36.9783,36.671,36.7734,371400.0
2015-01-15 09:40:00,43.08,43.09,42.92,43.02,250900.0,36.7734,36.782,36.6369,36.7222,250900.0
2015-01-15 09:45:00,43.02,43.04,42.8,42.81,168800.0,36.7222,36.7393,36.5344,36.543,168800.0
2015-01-15 09:50:00,42.82,43.02,42.79,42.94,201700.0,36.5515,36.7222,36.5259,36.6539,201700.0
2015-01-15 09:55:00,42.94,42.95,42.79,42.91,132600.0,36.6539,36.6625,36.5259,36.6283,132600.0
2015-01-15 10:00:00,42.9,42.95,42.76,42.82,286200.0,36.6198,36.6625,36.5003,36.5515,286200.0
2015-01-15 10:05:00,42.82,43.1,42.8,43.04,398200.0,36.5515,36.7905,36.5344,36.7393,398200.0
2015-01-15 10:10:00,43.04,43.07,42.96,43.01,258100.0,36.7393,36.7649,36.671,36.7137,258100.0
2015-01-15 10:15:00,43.01,43.11,43.0,43.05,92500.0,36.7137,36.799,36.7051,36.7478,92500.0
2015-01-15 10:20:00,43.05,43.1,43.01,43.08,139800.0,36.7478,36.7905,36.7137,36.7734,139800.0
2015-01-15 10:25:00,43.09,43.2,43.07,43.2,143000.0,36.782,36.8759,36.7649,36.8759,143000.0
2015-01-15 10:30:00,43.2,43.35,43.2,43.29,218500.0,36.8759,37.0039,36.8759,36.9527,218500.0
2015-01-15 10:35:00,43.29,43.29,43.2,43.2,78400.0,36.9527,36.9527,36.8759,36.8759,78400.0
2015-01-15 10:40:00,43.2,43.21,43.08,43.11,179800.0,36.8759,36.8844,36.7734,36.799,179800.0
2015-01-15 10:45:00,43.1,43.16,43.02,43.03,148400.0,36.7905,36.8417,36.7222,36.7308,148400.0
2015-01-15 10:50:00,43.03,43.11,43.02,43.1,132700.0,36.7308,36.799,36.7222,36.7905,132700.0
2015-01-15 10:55:00,43.1,43.11,42.88,42.93,129300.0,36.7905,36.799,36.6027,36.6454,129300.0
2015-01-15 11:00:00,42.93,43.0,42.9,42.94,88600.0,36.6454,36.7051,36.6198,36.6539,88600.0
2015-01-15 11:05:00,42.94,42.96,42.86,42.93,96600.0,36.6539,36.671,36.5856,36.6454,96600.0
2015-01-15 11:10:00,42.94,43.02,42.93,43.02,103800.0,36.6539,36.7222,36.6454,36.7222,103800.0
2015-01-15 11:15:00,43.02,43.03,42.89,42.9,71500.0,36.7222,36.7308,36.6113,36.6198,71500.0
2015-01-15 11:20:00,42.9,42.91,42.86,42.87,64600.0,36.6198,36.6283,36.5856,36.5942,64600.0
2015-01-15 11:25:00,42.86,42.92,42.85,42.9,124800.0,36.5856,36.6369,36.5771,36.6198,124800.0
2015-01-15 11:30:00,42.9,43.0,42.85,43.0,79400.0,36.6198,36.7051,36.5771,36.7051,79400.0
2015-01-15 11:35:00,43.0,43.02,42.87,42.9,129800.0,36.7051,36.7222,36.5942,36.6198,129800.0
2015-01-15 11:40:00,42.91,43.02,42.86,43.01,76600.0,36.6283,36.7222,36.5856,36.7137,76600.0
2015-01-15 11:45:00,43.0,43.06,42.96,43.0,65400.0,36.7051,36.7564,36.671,36.7051,65400.0
2015-01-15 11:50:00,43.0,43.01,42.95,42.98,67900.0,36.7051,36.7137,36.6625,36.6881,67900.0
2015-01-15 11:55:00,42.98,42.99,42.92,42.97,87400.0,36.6881,36.6966,36.6369,36.6795,87400.0
2015-01-15 12:00:00,42.97,42.99,42.9,42.91,66600.0,36.6795,36.6966,36.6198,36.6283,66600.0
2015-01-15 12:05:00,42.91,42.96,42.9,42.92,74000.0,36.6283,36.671,36.6198,36.6369,74000.0
2015-01-15 12:10:00,42.92,42.95,42.87,42.9,103400.0,36.6369,36.6625,36.5942,36.6198,103400.0
2015-01-15 12:15:00,42.89,42.91,42.78,42.81,131900.0,36.6113,36.6283,36.5174,36.543,131900.0
2015-01-15 12:20:00,42.81,42.84,42.76,42.76,153000.0,36.543,36.5686,36.5003,36.5003,153000.0
2015-01-15 12:25:00,42.77,42.85,42.76,42.78,85500.0,36.5088,36.5771,36.5003,36.5174,85500.0
2015-01-15 12:30:00,42.78,42.78,42.67,42.75,190300.0,36.5174,36.5174,36.4235,36.4917,190300.0
2015-01-15 12:35:00,42.76,42.76,42.65,42.71,80500.0,36.5003,36.5003,36.4064,36.4576,80500.0
2015-01-15 12:40:00,42.71,42.74,42.63,42.64,89300.0,36.4576,36.4832,36.3893,36.3978,89300.0
2015-01-15 12:45:00,42.64,42.67,42.6,42.67,99700.0,36.3978,36.4235,36.3637,36.4235,99700.0
2015-01-15 12:50:00,42.66,42.76,42.64,42.76,88700.0,36.4149,36.5003,36.3978,36.5003,88700.0
2015-01-15 12:55:00,42.76,42.76,42.68,42.69,72300.0,36.5003,36.5003,36.432,36.4405,72300.0
2015-01-15 13:00:00,42.68,42.81,42.63,42.81,96300.0,36.432,36.543,36.3893,36.543,96300.0
2015-01-15 13:05:00,42.81,42.83,42.73,42.76,115400.0,36.543,36.56,36.4747,36.5003,115400.0
2015-01-15 13:10:00,42.77,42.86,42.76,42.84,78500.0,36.5088,36.5856,36.5003,36.5686,78500.0
2015-01-15 13:15:00,42.85,42.9,42.79,42.82,89600.0,36.5771,36.6198,36.5259,36.5515,89600.0
2015-01-15 13:20:00,42.83,42.85,42.76,42.76,64000.0,36.56,36.5771,36.5003,36.5003,64000.0
2015-01-15 13:25:00,42.76,42.78,42.66,42.66,80500.0,36.5003,36.5174,36.4149,36.4149,80500.0
2015-01-15 13:30:00,42.67,42.71,42.63,42.67,71800.0,36.4235,36.4576,36.3893,36.4235,71800.0
2015-01-15 13:35:00,42.66,42.69,42.6,42.61,141400.0,36.4149,36.4405,36.3637,36.3722,141400.0
2015-01-15 13:40:00,42.61,42.65,42.6,42.62,144300.0,36.3722,36.4064,36.3637,36.3808,144300.0
2015-01-15 13:45:00,42.62,42.68,42.62,42.67,68500.0,36.3808,36.432,36.3808,36.4235,68500.0
2015-01-15 13:50:00,42.67,42.82,42.67,42.79,82000.0,36.4235,36.5515,36.4235,36.5259,82000.0
2015-01-15 13:55:00,42.79,42.79,42.67,42.67,59800.0,36.5259,36.5259,36.4235,36.4235,59800.0
2015-01-15 14:00:00,42.66,42.71,42.63,42.71,69500.0,36.4149,36.4576,36.3893,36.4576,69500.0
2015-01-15 14:05:00,42.71,42.82,42.65,42.78,173400.0,36.4576,36.5515,36.4064,36.5174,173400.0
2015-01-15 14:10:00,42.78,42.83,42.75,42.83,107400.0,36.5174,36.56,36.4917,36.56,107400.0
2015-01-15 14:15:00,42.83,42.88,42.82,42.87,145600.0,36.56,36.6027,36.5515,36.5942,145600.0
2015-01-15 14:20:00,42.86,42.87,42.76,42.78,107600.0,36.5856,36.5942,36.5003,36.5174,107600.0
2015-01-15 14:25:00,42.77,42.79,42.71,42.73,97800.0,36.5088,36.5259,36.4576,36.4747,97800.0
2015-01-15 14:30:00,42.73,42.78,42.68,42.78,118700.0,36.4747,36.5174,36.432,36.5174,118700.0
2015-01-15 14:35:00,42.78,42.81,42.75,42.79,133300.0,36.5174,36.543,36.4917,36.5259,133300.0
2015-01-15 14:40:00,42.8,42.85,42.78,42.78,114000.0,36.5344,36.5771,36.5174,36.5174,114000.0
2015-01-15 14:45:00,42.78,42.83,42.73,42.76,91200.0,36.5174,36.56,36.4747,36.5003,91200.0
2015-01-15 14:50:00,42.76,42.79,42.73,42.76,95100.0,36.5003,36.5259,36.4747,36.5003,95100.0
2015-01-15 14:55:00,42.77,42.9,42.76,42.87,228700.0,36.5088,36.6198,36.5003,36.5942,228700.0
2015-01-15 15:00:00,42.87,42.93,42.84,42.86,184400.0,36.5942,36.6454,36.5686,36.5856,184400.0
2015-01-15 15:05:00,42.86,42.87,42.77,42.8,119200.0,36.5856,36.5942,36.5088,36.5344,119200.0
2015-01-15 15:10:00,42.81,42.82,42.72,42.73,126700.0,36.543,36.5515,36.4661,36.4747,126700.0
2015-01-15 15:15:00,42.73,42.78,42.7,42.77,98200.0,36.4747,36.5174,36.4491,36.5088,98200.0
2015-01-15 15:20:00,42.78,42.78,42.73,42.75,148700.0,36.5174,36.5174,36.4747,36.4917,148700.0
2015-01-15 15:25:00,42.75,42.84,42.75,42.81,163000.0,36.4917,36.5686,36.4917,36.543,163000.0
2015-01-15 15:30:00,42.81,42.88,42.76,42.86,172200.0,36.543,36.6027,36.5003,36.5856,172200.0
2015-01-15 15:35:00,42.87,42.87,42.76,42.82,242900.0,36.5942,36.5942,36.5003,36.5515,242900.0
2015-01-15 15:40:00,42.82,42.83,42.73,42.77,366000.0,36.5515,36.56,36.4747,36.5088,366000.0
2015-01-15 15:45:00,42.77,42.8,42.71,42.72,330500.0,36.5088,36.5344,36.4576,36.4661,330500.0
2015-01-15 15:50:00,42.71,42.72,42.59,42.61,353300.0,36.4576,36.4661,36.3552,36.3722,353300.0
2015-01-15 15:55:00,42.61,42.65,42.57,42.61,546500.0,36.3722,36.4064,36.3381,36.3722,546500.0
2015-01-16 09:30:00,42.49,42.61,42.25,42.56,1192300.0,36.2698,36.3722,36.0649,36.3296,1192300.0
2015-01-16 09:35:00,42.56,42.69,42.56,42.67,250000.0,36.3296,36.4405,36.3296,36.4235,250000.0
2015-01-16 09:40:00,42.68,42.83,42.65,42.73,230100.0,36.432,36.56,36.4064,36.4747,230100.0
2015-01-16 09:45:00,42.73,42.78,42.63,42.78,156800.0,36.4747,36.5174,36.3893,36.5174,156800.0
2015-01-16 09:50:00,42.78,42.83,42.69,42.77,195900.0,36.5174,36.56,36.4405,36.5088,195900.0
2015-01-16 09:55:00,42.76,42.83,42.72,42.77,281100.0,36.5003,36.56,36.4661,36.5088,281100.0
2015-01-16 10:00:00,42.77,42.98,42.68,42.79,412800.0,36.5088,36.6881,36.432,36.5259,412800.0
2015-01-16 10:05:00,42.79,42.82,42.66,42.69,166600.0,36.5259,36.5515,36.4149,36.4405,166600.0
2015-01-16 10:10:00,42.7,42.72,42.6,42.6,338200.0,36.4491,36.4661,36.3637,36.3637,338200.0
2015-01-16 10:15:00,42.6,42.76,42.6,42.76,121900.0,36.3637,36.5003,36.3637,36.5003,121900.0
2015-01-16 10:20:00,42.76,42.81,42.71,42.81,117600.0,36.5003,36.543,36.4576,36.543,117600.0
2015-01-16 10:25:00,42.81,42.96,42.8,42.92,104800.0,36.543,36.671,36.5344,36.6369,104800.0
2015-01-16 10:30:00,42.92,43.01,42.9,42.92,232500.0,36.6369,36.7137,36.6198,36.6369,232500.0
2015-01-16 10:35:00,42.93,42.93,42.84,42.89,150200.0,36.6454,36.6454,36.5686,36.6113,150200.0
2015-01-16 10:40:00,42.9,43.0,42.88,42.91,224400.0,36.6198,36.7051,36.6027,36.6283,224400.0
2015-01-16 10:45:00,42.92,42.94,42.79,42.79,210600.0,36.6369,36.6539,36.5259,36.5259,210600.0
2015-01-16 10:50:00,42.79,42.96,42.79,42.95,122400.0,36.5259,36.671,36.5259,36.6625,122400.0
2015-01-16 10:55:00,42.94,43.07,42.94,42.98,229700.0,36.6539,36.7649,36.6539,36.6881,229700.0
2015-01-16 11:00:00,42.98,43.07,42.97,43.06,190400.0,36.6881,36.7649,36.6795,36.7564,190400.0
2015-01-16 11:05:00,43.06,43.07,42.96,43.0,98900.0,36.7564,36.7649,36.671,36.7051,98900.0
2015-01-16 11:10:00,43.0,43.0,42.91,42.97,99800.0,36.7051,36.7051,36.6283,36.6795,99800.0
2015-01-16 11:15:00,42.97,43.08,42.95,43.01,123200.0,36.6795,36.7734,36.6625,36.7137,123200.0
2015-01-16 11:20:00,43.01,43.01,42.97,43.0,153600.0,36.7137,36.7137,36.6795,36.7051,153600.0
2015-01-16 11:25:00,42.99,43.0,42.92,42.95,167700.0,36.6966,36.7051,36.6369,36.6625,167700.0
2015-01-16 11:30:00,42.95,43.04,42.94,43.01,87100.0,36.6625,36.7393,36.6539,36.7137,87100.0
2015-01-16 11:35:00,43.01,43.12,42.99,43.11,85800.0,36.7137,36.8076,36.6966,36.799,85800.0
2015-01-16 11:40:00,43.12,43.14,43.06,43.09,80500.0,36.8076,36.8247,36.7564,36.782,80500.0
2015-01-16 11:45:00,43.09,43.1,43.01,43.01,102700.0,36.782,36.7905,36.7137,36.7137,102700.0
2015-01-16 11:50:00,43.01,43.01,42.95,42.97,84700.0,36.7137,36.7137,36.6625,36.6795,84700.0
2015-01-16 11:55:00,42.96,43.09,42.95,43.05,126300.0,36.671,36.782,36.6625,36.7478,126300.0
2015-01-16 12:00:00,43.05,43.1,43.02,43.08,93000.0,36.7478,36.7905,36.7222,36.7734,93000.0
2015-01-16 12:05:00,43.07,43.1,42.97,42.98,61900.0,36.7649,36.7905,36.6795,36.6881,61900.0
2015-01-16 12:10:00,42.97,43.04,42.96,43.02,70500.0,36.6795,36.7393,36.671,36.7222,70500.0
2015-01-16 12:15:00,43.02,43.04,42.99,42.99,49900.0,36.7222,36.7393,36.6966,36.6966,49900.0
2015-01-16 12:20:00,42.99,43.0,42.97,42.98,45600.0,36.6966,36.7051,36.6795,36.6881,45600.0
2015-01-16 12:25:00,42.98,43.01,42.95,43.01,53600.0,36.6881,36.7137,36.6625,36.7137,53600.0
2015-01-16 12:30:00,43.0,43.04,42.99,43.04,56300.0,36.7051,36.7393,36.6966,36.7393,56300.0
2015-01-16 12:35:00,43.05,43.1,43.04,43.09,72300.0,36.7478,36.7905,36.7393,36.782,72300.0
2015-01-16 12:40:00,43.1,43.21,43.1,43.19,88200.0,36.7905,36.8844,36.7905,36.8673,88200.0
2015-01-16 12:45:00,43.19,43.2,43.13,43.16,84100.0,36.8673,36.8759,36.8161,36.8417,84100.0
2015-01-16 12:50:00,43.16,43.28,43.16,43.23,101200.0,36.8417,36.9442,36.8417,36.9015,101200.0
2015-01-16 12:55:00,43.22,43.24,43.2,43.23,188100.0,36.8929,36.91,36.8759,36.9015,188100.0
2015-01-16 13:00:00,43.23,43.25,43.16,43.17,256100.0,36.9015,36.9185,36.8417,36.8503,256100.0
2015-01-16 13:05:00,43.17,43.25,43.17,43.23,112200.0,36.8503,36.9185,36.8503,36.9015,112200.0
2015-01-16 13:10:00,43.22,43.23,43.19,43.2,48600.0,36.8929,36.9015,36.8673,36.8759,48600.0
2015-01-16 13:15:00,43.19,43.22,43.17,43.17,74400.0,36.8673,36.8929,36.8503,36.8503,74400.0
2015-01-16 13:20:00,43.17,43.21,43.16,43.21,124100.0,36.8503,36.8844,36.8417,36.8844,124100.0
2015-01-16 13:25:00,43.21,43.21,43.15,43.18,91200.0,36.8844,36.8844,36.8332,36.8588,91200.0
2015-01-16 13:30:00,43.18,43.2,43.16,43.2,91400.0,36.8588,36.8759,36.8417,36.8759,91400.0
2015-01-16 13:35:00,43.2,43.21,43.17,43.2,63100.0,36.8759,36.8844,36.8503,36.8759,63100.0
2015-01-16 13:40:00,43.19,43.22,43.17,43.2,96500.0,36.8673,36.8929,36.8503,36.8759,96500.0
2015-01-16 13:45:00,43.2,43.23,43.17,43.23,97900.0,36.8759,36.9015,36.8503,36.9015,97900.0
2015-01-16 13:50:00,43.24,43.25,43.21,43.23,67500.0,36.91,36.9185,36.8844,36.9015,67500.0
2015-01-16 13:55:00,43.24,43.27,43.23,43.26,39100.0,36.91,36.9356,36.9015,36.9271,39100.0
2015-01-16 14:00:00,43.26,43.27,43.22,43.23,74900.0,36.9271,36.9356,36.8929,36.9015,74900.0
2015-01-16 14:05:00,43.23,43.26,43.22,43.22,83700.0,36.9015,36.9271,36.8929,36.8929,83700.0
2015-01-16 14:10:00,43.23,43.24,43.2,43.22,91800.0,36.9015,36.91,36.8759,36.8929,91800.0
2015-01-16 14:15:00,43.21,43.25,43.21,43.22,63400.0,36.8844,36.9185,36.8844,36.8929,63400.0
2015-01-16 14:20:00,43.21,43.24,43.21,43.23,67200.0,36.8844,36.91,36.8844,36.9015,67200.0
2015-01-16 14:25:00,43.24,43.27,43.21,43.25,102200.0,36.91,36.9356,36.8844,36.9185,102200.0
2015-01-16 14:30:00,43.24,43.25,43.19,43.21,79800.0,36.91,36.9185,36.8673,36.8844,79800.0
2015-01-16 14:35:00,43.2,43.21,43.17,43.18,82200.0,36.8759,36.8844,36.8503,36.8588,82200.0
2015-01-16 14:40:00,43.17,43.2,43.17,43.18,166400.0,36.8503,36.8759,36.8503,36.8588,166400.0
2015-01-16 14:45:00,43.17,43.19,43.17,43.18,88800.0,36.8503,36.8673,36.8503,36.8588,88800.0
2015-01-16 14:50:00,43.19,43.27,43.18,43.26,137500.0,36.8673,36.9356,36.8588,36.9271,137500.0
2015-01-16 14:55:00,43.27,43.31,43.26,43.3,118200.0,36.9356,36.9698,36.9271,36.9612,118200.0
2015-01-16 15:00:00,43.3,43.37,43.28,43.37,208500.0,36.9612,37.021,36.9442,37.021,208500.0
2015-01-16 15:05:00,43.36,43.37,43.29,43.3,128000.0,37.0124,37.021,36.9527,36.9612,128000.0
2015-01-16 15:10:00,43.3,43.31,43.26,43.27,113500.0,36.9612,36.9698,36.9271,36.9356,113500.0
2015-01-16 15:15:00,43.27,43.34,43.27,43.33,147900.0,36.9356,36.9954,36.9356,36.9868,147900.0
2015-01-16 15:20:00,43.33,43.39,43.32,43.39,171100.0,36.9868,37.0381,36.9783,37.0381,171100.0
2015-01-16 15:25:00,43.38,43.39,43.33,43.36,250700.0,37.0295,37.0381,36.9868,37.0124,250700.0
2015-01-16 15:30:00,43.36,43.37,43.33,43.36,226600.0,37.0124,37.021,36.9868,37.0124,226600.0
2015-01-16 15:35:00,43.36,43.5,43.35,43.49,301200.0,37.0124,37.132,37.0039,37.1234,301200.0
2015-01-16 15:40:00,43.49,43.5,43.44,43.44,409300.0,37.1234,37.132,37.0807,37.0807,409300.0
2015-01-16 15:45:00,43.44,43.54,43.43,43.54,501100.0,37.0807,37.1661,37.0722,37.1661,501100.0
2015-01-16 15:50:00,43.54,43.58,43.53,43.58,676900.0,37.1661,37.2002,37.1576,37.2002,676900.0
2015-01-16 15:55:00,43.58,43.62,43.52,43.52,1534600.0,37.2002,37.2344,37.149,37.149,1534600.0
2015-01-20 09:30:00,43.56,43.97,43.48,43.94,521500.0,37.1832,37.5331,37.1149,37.5075,521500.0
2015-01-20 09:35:00,43.94,43.95,43.75,43.85,388400.0,37.5075,37.5161,37.3454,37.4307,388400.0
2015-01-20 09:40:00,43.85,43.86,43.72,43.86,318900.0,37.4307,37.4393,37.3197,37.4393,318900.0
2015-01-20 09:45:00,43.86,43.93,43.57,43.6,193200.0,37.4393,37.499,37.1917,37.2173,193200.0
2015-01-20 09:50:00,43.59,43.64,43.56,43.61,210800.0,37.2088,37.2515,37.1832,37.2258,210800.0
2015-01-20 09:55:00,43.61,43.64,43.54,43.6,183500.0,37.2258,37.2515,37.1661,37.2173,183500.0
2015-01-20 10:00:00,43.6,43.61,43.5,43.61,212900.0,37.2173,37.2258,37.132,37.2258,212900.0
2015-01-20 10:05:00,43.6,43.63,43.54,43.62,87900.0,37.2173,37.2429,37.1661,37.2344,87900.0
2015-01-20 10:10:00,43.62,43.67,43.54,43.56,184300.0,37.2344,37.2771,37.1661,37.1832,184300.0
2015-01-20 10:15:00,43.57,43.6,43.46,43.48,284900.0,37.1917,37.2173,37.0978,37.1149,284900.0
2015-01-20 10:20:00,43.48,43.58,43.46,43.58,110400.0,37.1149,37.2002,37.0978,37.2002,110400.0
2015-01-20 10:25:00,43.59,43.61,43.48,43.49,161100.0,37.2088,37.2258,37.1149,37.1234,161100.0
2015-01-20 10:30:00,43.49,43.51,43.35,43.37,167700.0,37.1234,37.1405,37.0039,37.021,167700.0
2015-01-20 10:35:00,43.37,43.41,43.34,43.36,209300.0,37.021,37.0551,36.9954,37.0124,209300.0
2015-01-20 10:40:00,43.35,43.35,43.26,43.34,193200.0,37.0039,37.0039,36.9271,36.9954,193200.0
2015-01-20 10:45:00,43.34,43.37,43.31,43.34,251300.0,36.9954,37.021,36.9698,36.9954,251300.0
2015-01-20 10:50:00,43.33,43.34,43.23,43.27,179200.0,36.9868,36.9954,36.9015,36.9356,179200.0
2015-01-20 10:55:00,43.27,43.36,43.24,43.34,348500.0,36.9356,37.0124,36.91,36.9954,348500.0
2015-01-20 11:00:00,43.33,43.39,43.3,43.35,296500.0,36.9868,37.0381,36.9612,37.0039,296500.0
2015-01-20 11:05:00,43.34,43.42,43.32,43.39,159300.0,36.9954,37.0637,36.9783,37.0381,159300.0
2015-01-20 11:10:00,43.39,43.4,43.34,43.39,116300.0,37.0381,37.0466,36.9954,37.0381,116300.0
2015-01-20 11:15:00,43.4,43.46,43.34,43.46,235800.0,37.0466,37.0978,36.9954,37.0978,235800.0
2015-01-20 11:20:00,43.46,43.49,43.43,43.44,165500.0,37.0978,37.1234,37.0722,37.0807,165500.0
2015-01-20 11:25:00,43.44,43.48,43.39,43.47,431400.0,37.0807,37.1149,37.0381,37.1063,431400.0
2015-01-20 11:30:00,43.46,43.48,43.42,43.45,160400.0,37.0978,37.1149,37.0637,37.0893,160400.0
2015-01-20 11:35:00,43.45,43.49,43.41,43.44,123200.0,37.0893,37.1234,37.0551,37.0807,123200.0
2015-01-20 11:40:00,43.45,43.45,43.4,43.44,137900.0,37.0893,37.0893,37.0466,37.0807,137900.0
2015-01-20 11:45:00,43.44,43.44,43.35,43.38,199200.0,37.0807,37.0807,37.0039,37.0295,199200.0
2015-01-20 11:50:00,43.39,43.39,43.31,43.38,145400.0,37.0381,37.0381,36.9698,37.0295,145400.0
2015-01-20 11:55:00,43.38,43.43,43.37,43.43,114700.0,37.0295,37.0722,37.021,37.0722,114700.0
2015-01-20 12:00:00,43.43,43.43,43.38,43.39,113600.0,37.0722,37.0722,37.0295,37.0381,113600.0
2015-01-20 12:05:00,43.39,43.5,43.38,43.48,77800.0,37.0381,37.132,37.0295,37.1149,77800.0
2015-01-20 12:10:00,43.48,43.5,43.47,43.47,61300.0,37.1149,37.132,37.1063,37.1063,61300.0
2015-01-20 12:15:00,43.48,43.51,43.43,43.48,115800.0,37.1149,37.1405,37.0722,37.1149,115800.0
2015-01-20 12:20:00,43.48,43.52,43.47,43.5,208000.0,37.1149,37.149,37.1063,37.132,208000.0
2015-01-20 12:25:00,43.5,43.56,43.5,43.5,90500.0,37.132,37.1832,37.132,37.132,90500.0
2015-01-20 12:30:00,43.5,43.52,43.45,43.45,101100.0,37.132,37.149,37.0893,37.0893,101100.0
2015-01-20 12:35:00,43.45,43.5,43.44,43.49,66400.0,37.0893,37.132,37.0807,37.1234,66400.0
2015-01-20 12:40:00,43.49,43.54,43.49,43.51,60700.0,37.1234,37.1661,37.1234,37.1405,60700.0
2015-01-20 12:45:00,43.52,43.56,43.51,43.52,68000.0,37.149,37.1832,37.1405,37.149,68000.0
2015-01-20 12:50:00,43.53,43.56,43.5,43.51,115700.0,37.1576,37.1832,37.132,37.1405,115700.0
2015-01-20 12:55:00,43.51,43.54,43.5,43.51,62500.0,37.1405,37.1661,37.132,37.1405,62500.0
2015-01-20 13:00:00,43.51,43.52,43.49,43.5,71300.0,37.1405,37.149,37.1234,37.132,71300.0
2015-01-20 13:05:00,43.5,43.51,43.41,43.43,93300.0,37.132,37.1405,37.0551,37.0722,93300.0
2015-01-20 13:10:00,43.42,43.49,43.4,43.44,100200.0,37.0637,37.1234,37.0466,37.0807,100200.0
2015-01-20 13:15:00,43.44,43.48,43.43,43.46,66400.0,37.0807,37.1149,37.0722,37.0978,66400.0
2015-01-20 13:20:00,43.47,43.59,43.47,43.56,82500.0,37.1063,37.2088,37.1063,37.1832,82500.0
2015-01-20 13:25:00,43.56,43.63,43.55,43.61,90400.0,37.1832,37.2429,37.1746,37.2258,90400.0
2015-01-20 13:30:00,43.6,43.64,43.6,43.62,80500.0,37.2173,37.2515,37.2173,37.2344,80500.0
2015-01-20 13:35:00,43.61,43.63,43.6,43.6,50500.0,37.2258,37.2429,37.2173,37.2173,50500.0
2015-01-20 13:40:00,43.6,43.61,43.53,43.56,107700.0,37.2173,37.2258,37.1576,37.1832,107700.0
2015-01-20 13:45:00,43.57,43.6,43.55,43.59,61200.0,37.1917,37.2173,37.1746,37.2088,61200.0
2015-01-20 13:50:00,43.59,43.63,43.58,43.63,96400.0,37.2088,37.2429,37.2002,37.2429,96400.0
2015-01-20 13:55:00,43.63,43.66,43.63,43.66,51500.0,37.2429,37.2685,37.2429,37.2685,51500.0
2015-01-20 14:00:00,43.66,43.73,43.65,43.69,292600.0,37.2685,37.3283,37.26,37.2941,292600.0
2015-01-20 14:05:00,43.68,43.69,43.64,43.68,117400.0,37.2856,37.2941,37.2515,37.2856,117400.0
2015-01-20 14:10:00,43.68,43.68,43.63,43.67,129700.0,37.2856,37.2856,37.2429,37.2771,129700.0
2015-01-20 14:15:00,43.67,43.68,43.64,43.65,184300.0,37.2771,37.2856,37.2515,37.26,184300.0
2015-01-20 14:20:00,43.66,43.67,43.6,43.63,206000.0,37.2685,37.2771,37.2173,37.2429,206000.0
2015-01-20 14:25:00,43.63,43.64,43.59,43.61,117700.0,37.2429,37.2515,37.2088,37.2258,117700.0
2015-01-20 14:30:00,43.62,43.77,43.61,43.77,167900.0,37.2344,37.3624,37.2258,37.3624,167900.0
2015-01-20 14:35:00,43.77,43.81,43.77,43.81,126300.0,37.3624,37.3966,37.3624,37.3966,126300.0
2015-01-20 14:40:00,43.81,43.92,43.8,43.89,146500.0,37.3966,37.4905,37.388,37.4649,146500.0
2015-01-20 14:45:00,43.88,43.91,43.86,43.91,93800.0,37.4563,37.4819,37.4393,37.4819,93800.0
2015-01-20 14:50:00,43.92,43.94,43.88,43.89,141600.0,37.4905,37.5075,37.4563,37.4649,141600.0
2015-01-20 14:55:00,43.88,43.93,43.87,43.93,111100.0,37.4563,37.499,37.4478,37.499,111100.0
2015-01-20 15:00:00,43.93,43.95,43.92,43.93,226900.0,37.499,37.5161,37.4905,37.499,226900.0
2015-01-20 15:05:00,43.94,44.0,43.93,43.98,225800.0,37.5075,37.5588,37.499,37.5417,225800.0
2015-01-20 15:10:00,43.99,43.99,43.95,43.97,162100.0,37.5502,37.5502,37.5161,37.5331,162100.0
2015-01-20 15:15:00,43.97,44.03,43.97,44.02,307000.0,37.5331,37.5844,37.5331,37.5758,307000.0
2015-01-20 15:20:00,44.02,44.02,43.93,43.95,184500.0,37.5758,37.5758,37.499,37.5161,184500.0
2015-01-20 15:25:00,43.96,43.98,43.92,43.94,201000.0,37.5246,37.5417,37.4905,37.5075,201000.0
2015-01-20 15:30:00,43.94,43.94,43.83,43.84,197200.0,37.5075,37.5075,37.4136,37.4222,197200.0
2015-01-20 15:35:00,43.85,43.88,43.83,43.86,161400.0,37.4307,37.4563,37.4136,37.4393,161400.0
2015-01-20 15:40:00,43.87,43.94,43.86,43.89,190500.0,37.4478,37.5075,37.4393,37.4649,190500.0
2015-01-20 15:45:00,43.9,43.93,43.88,43.91,280400.0,37.4734,37.499,37.4563,37.4819,280400.0
2015-01-20 15:50:00,43.91,43.91,43.79,43.8,302700.0,37.4819,37.4819,37.3795,37.388,302700.0
2015-01-20 15:55:00,43.8,43.91,43.79,43.9,1109500.0,37.388,37.4819,37.3795,37.4734,1109500.0
2015-01-21 09:30:00,43.69,43.7,43.32,43.43,438600.0,37.2941,37.3027,36.9783,37.0722,438600.0
2015-01-21 09:35:00,43.45,43.78,43.36,43.71,268100.0,37.0893,37.371,37.0124,37.3112,268100.0
2015-01-21 09:40:00,43.76,43.93,43.75,43.79,297800.0,37.3539,37.499,37.3454,37.3795,297800.0
2015-01-21 09:45:00,43.79,43.83,43.62,43.66,256900.0,37.3795,37.4136,37.2344,37.2685,256900.0
2015-01-21 09:50:00,43.67,43.85,43.67,43.7,178200.0,37.2771,37.4307,37.2771,37.3027,178200.0
2015-01-21 09:55:00,43.71,43.86,43.7,43.86,375500.0,37.3112,37.4393,37.3027,37.4393,375500.0
2015-01-21 10:00:00,43.86,43.93,43.73,43.73,315300.0,37.4393,37.499,37.3283,37.3283,315300.0
2015-01-21 10:05:00,43.73,43.77,43.65,43.68,322200.0,37.3283,37.3624,37.26,37.2856,322200.0
2015-01-21 10:10:00,43.69,43.79,43.63,43.78,313500.0,37.2941,37.3795,37.2429,37.371,313500.0
2015-01-21 10:15:00,43.77,43.89,43.76,43.87,256100.0,37.3624,37.4649,37.3539,37.4478,256100.0
2015-01-21 10:20:00,43.87,43.87,43.71,43.81,139200.0,37.4478,37.4478,37.3112,37.3966,139200.0
2015-01-21 10:25:00,43.8,43.83,43.67,43.7,204700.0,37.388,37.4136,37.2771,37.3027,204700.0
2015-01-21 10:30:00,43.7,43.74,43.64,43.72,135600.0,37.3027,37.3368,37.2515,37.3197,135600.0
2015-01-21 10:35:00,43.73,43.73,43.63,43.64,205000.0,37.3283,37.3283,37.2429,37.2515,205000.0
2015-01-21 10:40:00,43.62,43.65,43.58,43.63,165600.0,37.2344,37.26,37.2002,37.2429,165600.0
2015-01-21 10:45:00,43.63,43.72,43.59,43.72,236700.0,37.2429,37.3197,37.2088,37.3197,236700.0
2015-01-21 10:50:00,43.72,43.9,43.71,43.89,211600.0,37.3197,37.4734,37.3112,37.4649,211600.0
2015-01-21 10:55:00,43.9,43.91,43.86,43.88,115400.0,37.4734,37.4819,37.4393,37.4563,115400.0
2015-01-21 11:00:00,43.89,43.93,43.83,43.84,177500.0,37.4649,37.499,37.4136,37.4222,177500.0
2015-01-21 11:05:00,43.85,43.92,43.85,43.89,163400.0,37.4307,37.4905,37.4307,37.4649,163400.0
2015-01-21 11:10:00,43.89,43.9,43.84,43.85,142400.0,37.4649,37.4734,37.4222,37.4307,142400.0
2015-01-21 11:15:00,43.86,43.86,43.77,43.79,113400.0,37.4393,37.4393,37.3624,37.3795,113400.0
2015-01-21 11:20:00,43.79,43.8,43.72,43.78,141500.0,37.3795,37.388,37.3197,37.371,141500.0
2015-01-21 11:25:00,43.77,43.77,43.66,43.71,96300.0,37.3624,37.3624,37.2685,37.3112,96300.0
2015-01-21 11:30:00,43.71,43.75,43.68,43.7,92000.0,37.3112,37.3454,37.2856,37.3027,92000.0
2015-01-21 11:35:00,43.7,43.74,43.67,43.68,100300.0,37.3027,37.3368,37.2771,37.2856,100300.0
2015-01-21 11:40:00,43.68,43.69,43.62,43.68,81800.0,37.2856,37.2941,37.2344,37.2856,81800.0
2015-01-21 11:45:00,43.67,43.75,43.67,43.75,85800.0,37.2771,37.3454,37.2771,37.3454,85800.0
2015-01-21 11:50:00,43.75,43.79,43.71,43.74,67900.0,37.3454,37.3795,37.3112,37.3368,67900.0
2015-01-21 11:55:00,43.73,43.76,43.68,43.69,99900.0,37.3283,37.3539,37.2856,37.2941,99900.0
2015-01-21 12:00:00,43.7,43.75,43.68,43.73,150900.0,37.3027,37.3454,37.2856,37.3283,150900.0
2015-01-21 12:05:00,43.73,43.77,43.7,43.71,155900.0,37.3283,37.3624,37.3027,37.3112,155900.0
2015-01-21 12:10:00,43.71,43.76,43.68,43.75,65200.0,37.3112,37.3539,37.2856,37.3454,65200.0
2015-01-21 12:15:00,43.75,43.79,43.73,43.75,140000.0,37.3454,37.3795,37.3283,37.3454,140000.0
2015-01-21 12:20:00,43.76,43.77,43.72,43.77,127200.0,37.3539,37.3624,37.3197,37.3624,127200.0
2015-01-21 12:25:00,43.77,43.77,43.74,43.76,91000.0,37.3624,37.3624,37.3368,37.3539,91000.0
2015-01-21 12:30:00,43.77,43.81,43.76,43.79,153800.0,37.3624,37.3966,37.3539,37.3795,153800.0
2015-01-21 12:35:00,43.79,43.79,43.74,43.76,143700.0,37.3795,37.3795,37.3368,37.3539,143700.0
2015-01-21 12:40:00,43.75,43.76,43.74,43.75,50100.0,37.3454,37.3539,37.3368,37.3454,50100.0
2015-01-21 12:45:00,43.75,43.78,43.72,43.77,167300.0,37.3454,37.371,37.3197,37.3624,167300.0
2015-01-21 12:50:00,43.77,43.77,43.61,43.63,247100.0,37.3624,37.3624,37.2258,37.2429,247100.0
2015-01-21 12:55:00,43.62,43.67,43.61,43.64,150800.0,37.2344,37.2771,37.2258,37.2515,150800.0
2015-01-21 13:00:00,43.64,43.7,43.63,43.68,94200.0,37.2515,37.3027,37.2429,37.2856,94200.0
2015-01-21 13:05:00,43.69,43.69,43.62,43.64,133200.0,37.2941,37.2941,37.2344,37.2515,133200.0
2015-01-21 13:10:00,43.64,43.68,43.62,43.67,179800.0,37.2515,37.2856,37.2344,37.2771,179800.0
2015-01-21 13:15:00,43.66,43.68,43.63,43.66,145000.0,37.2685,37.2856,37.2429,37.2685,145000.0
2015-01-21 13:20:00,43.67,43.68,43.62,43.65,106200.0,37.2771,37.2856,37.2344,37.26,106200.0
2015-01-21 13:25:00,43.65,43.66,43.52,43.56,213900.0,37.26,37.2685,37.149,37.1832,213900.0
2015-01-21 13:30:00,43.56,43.56,43.44,43.46,179600.0,37.1832,37.1832,37.0807,37.0978,179600.0
2015-01-21 13:35:00,43.46,43.47,43.4,43.47,143900.0,37.0978,37.1063,37.0466,37.1063,143900.0
2015-01-21 13:40:00,43.47,43.51,43.45,43.49,131800.0,37.1063,37.1405,37.0893,37.1234,131800.0
2015-01-21 13:45:00,43.5,43.5,43.37,43.4,165400.0,37.132,37.132,37.021,37.0466,165400.0
2015-01-21 13:50:00,43.39,43.41,43.35,43.35,197100.0,37.0381,37.0551,37.0039,37.0039,197100.0
2015-01-21 13:55:00,43.35,43.37,43.28,43.32,244000.0,37.0039,37.021,36.9442,36.9783,244000.0
2015-01-21 14:00:00,43.33,43.36,43.26,43.33,309500.0,36.9868,37.0124,36.9271,36.9868,309500.0
2015-01-21 14:05:00,43.32,43.33,43.24,43.25,140900.0,36.9783,36.9868,36.91,36.9185,140900.0
2015-01-21 14:10:00,43.25,43.35,43.21,43.33,111900.0,36.9185,37.0039,36.8844,36.9868,111900.0
2015-01-21 14:15:00,43.34,43.36,43.31,43.32,94100.0,36.9954,37.0124,36.9698,36.9783,94100.0
2015-01-21 14:20:00,43.32,43.35,43.31,43.33,79400.0,36.9783,37.0039,36.9698,36.9868,79400.0
2015-01-21 14:25:00,43.33,43.38,43.33,43.36,127300.0,36.9868,37.0295,36.9868,37.0124,127300.0
2015-01-21 14:30:00,43.36,43.38,43.33,43.36,104000.0,37.0124,37.0295,36.9868,37.0124,104000.0
2015-01-21 14:35:00,43.36,43.37,43.32,43.35,132500.0,37.0124,37.021,36.9783,37.0039,132500.0
2015-01-21 14:40:00,43.34,43.46,43.32,43.46,129800.0,36.9954,37.0978,36.9783,37.0978,129800.0
2015-01-21 14:45:00,43.46,43.51,43.45,43.51,129600.0,37.0978,37.1405,37.0893,37.1405,129600.0
2015-01-21 14:50:00,43.51,43.52,43.47,43.47,73400.0,37.1405,37.149,37.1063,37.1063,73400.0
2015-01-21 14:55:00,43.47,43.51,43.47,43.48,90200.0,37.1063,37.1405,37.1063,37.1149,90200.0
2015-01-21 15:00:00,43.48,43.5,43.45,43.45,126800.0,37.1149,37.132,37.0893,37.0893,126800.0
2015-01-21 15:05:00,43.46,43.47,43.39,43.4,89600.0,37.0978,37.1063,37.0381,37.0466,89600.0
2015-01-21 15:10:00,43.39,43.46,43.36,43.46,129400.0,37.0381,37.0978,37.0124,37.0978,129400.0
2015-01-21 15:15:00,43.46,43.52,43.44,43.52,126700.0,37.0978,37.149,37.0807,37.149,126700.0
2015-01-21 15:20:00,43.52,43.52,43.47,43.48,104600.0,37.149,37.149,37.1063,37.1149,104600.0
2015-01-21 15:25:00,43.48,43.51,43.46,43.46,154500.0,37.1149,37.1405,37.0978,37.0978,154500.0
2015-01-21 15:30:00,43.47,43.53,43.44,43.51,187300.0,37.1063,37.1576,37.0807,37.1405,187300.0
2015-01-21 15:35:00,43.52,43.52,43.46,43.5,189400.0,37.149,37.149,37.0978,37.132,189400.0
2015-01-21 15:40:00,43.51,43.51,43.47,43.49,186900.0,37.1405,37.1405,37.1063,37.1234,186900.0
2015-01-21 15:45:00,43.48,43.56,43.48,43.54,306300.0,37.1149,37.1832,37.1149,37.1661,306300.0
2015-01-21 15:50:00,43.55,43.56,43.5,43.55,379600.0,37.1746,37.1832,37.132,37.1746,379600.0
2015-01-21 15:55:00,43.55,43.56,43.47,43.49,603500.0,37.1746,37.1832,37.1063,37.1234,603500.0
2015-01-22 09:30:00,43.95,43.95,43.73,43.77,584700.0,37.5161,37.5161,37.3283,37.3624,584700.0
2015-01-22 09:35:00,43.74,43.74,43.57,43.64,268300.0,37.3368,37.3368,37.1917,37.2515,268300.0
2015-01-22 09:40:00,43.64,43.68,43.53,43.56,637500.0,37.2515,37.2856,37.1576,37.1832,637500.0
2015-01-22 09:45:00,43.56,43.56,43.18,43.38,565000.0,37.1832,37.1832,36.8588,37.0295,565000.0
2015-01-22 09:50:00,43.37,43.46,43.33,43.45,592700.0,37.021,37.0978,36.9868,37.0893,592700.0
2015-01-22 09:55:00,43.45,43.58,43.4,43.55,229100.0,37.0893,37.2002,37.0466,37.1746,229100.0
2015-01-22 10:00:00,43.54,43.69,43.53,43.62,162500.0,37.1661,37.2941,37.1576,37.2344,162500.0
2015-01-22 10:05:00,43.61,43.67,43.48,43.58,222200.0,37.2258,37.2771,37.1149,37.2002,222200.0
2015-01-22 10:10:00,43.57,43.65,43.52,43.61,223400.0,37.1917,37.26,37.149,37.2258,223400.0
2015-01-22 10:15:00,43.6,43.68,43.58,43.65,314900.0,37.2173,37.2856,37.2002,37.26,314900.0
2015-01-22 10:20:00,43.65,43.69,43.62,43.68,251500.0,37.26,37.2941,37.2344,37.2856,251500.0
2015-01-22 10:25:00,43.68,43.68,43.62,43.64,214300.0,37.2856,37.2856,37.2344,37.2515,214300.0
2015-01-22 10:30:00,43.64,43.76,43.63,43.73,306700.0,37.2515,37.3539,37.2429,37.3283,306700.0
2015-01-22 10:35:00,43.73,43.85,43.71,43.84,290600.0,37.3283,37.4307,37.3112,37.4222,290600.0
2015-01-22 10:40:00,43.83,43.95,43.82,43.94,279500.0,37.4136,37.5161,37.4051,37.5075,279500.0
2015-01-22 10:45:00,43.95,44.06,43.94,44.01,457100.0,37.5161,37.61,37.5075,37.5673,457100.0
2015-01-22 10:50:00,44.0,44.06,43.96,44.06,279400.0,37.5588,37.61,37.5246,37.61,279400.0
2015-01-22 10:55:00,44.06,44.11,44.0,44.02,210600.0,37.61,37.6527,37.5588,37.5758,210600.0
2015-01-22 11:00:00,44.01,44.05,43.96,43.99,190700.0,37.5673,37.6014,37.5246,37.5502,190700.0
2015-01-22 11:05:00,43.98,44.0,43.84,43.84,186900.0,37.5417,37.5588,37.4222,37.4222,186900.0
2015-01-22 11:10:00,43.85,43.92,43.8,43.91,139800.0,37.4307,37.4905,37.388,37.4819,139800.0
2015-01-22 11:15:00,43.92,43.92,43.88,43.91,123000.0,37.4905,37.4905,37.4563,37.4819,123000.0
2015-01-22 11:20:00,43.91,44.0,43.91,43.99,117900.0,37.4819,37.5588,37.4819,37.5502,117900.0
2015-01-22 11:25:00,43.99,44.0,43.91,43.92,107700.0,37.5502,37.5588,37.4819,37.4905,107700.0
2015-01-22 11:30:00,43.91,43.96,43.87,43.93,133200.0,37.4819,37.5246,37.4478,37.499,133200.0
2015-01-22 11:35:00,43.92,43.95,43.87,43.9,115200.0,37.4905,37.5161,37.4478,37.4734,115200.0
2015-01-22 11:40:00,43.9,43.9,43.82,43.82,82200.0,37.4734,37.4734,37.4051,37.4051,82200.0
2015-01-22 11:45:00,43.83,43.83,43.79,43.8,205700.0,37.4136,37.4136,37.3795,37.388,205700.0
2015-01-22 11:50:00,43.8,43.82,43.72,43.72,126000.0,37.388,37.4051,37.3197,37.3197,126000.0
2015-01-22 11:55:00,43.72,43.79,43.72,43.78,126900.0,37.3197,37.3795,37.3197,37.371,126900.0
2015-01-22 12:00:00,43.79,43.83,43.73,43.73,77400.0,37.3795,37.4136,37.3283,37.3283,77400.0
2015-01-22 12:05:00,43.74,43.77,43.71,43.73,141200.0,37.3368,37.3624,37.3112,37.3283,141200.0
2015-01-22 12:10:00,43.74,43.76,43.68,43.73,145600.0,37.3368,37.3539,37.2856,37.3283,145600.0
2015-01-22 12:15:00,43.72,43.72,43.65,43.66,144200.0,37.3197,37.3197,37.26,37.2685,144200.0
2015-01-22 12:20:00,43.66,43.73,43.66,43.69,107100.0,37.2685,37.3283,37.2685,37.2941,107100.0
2015-01-22 12:25:00,43.69,43.72,43.67,43.68,128000.0,37.2941,37.3197,37.2771,37.2856,128000.0
2015-01-22 12:30:00,43.68,43.69,43.6,43.6,86600.0,37.2856,37.2941,37.2173,37.2173,86600.0
2015-01-22 12:35:00,43.6,43.62,43.56,43.57,137100.0,37.2173,37.2344,37.1832,37.1917,137100.0
2015-01-22 12:40:00,43.57,43.64,43.56,43.64,102200.0,37.1917,37.2515,37.1832,37.2515,102200.0
2015-01-22 12:45:00,43.63,43.65,43.6,43.6,76800.0,37.2429,37.26,37.2173,37.2173,76800.0
2015-01-22 12:50:00,43.6,43.63,43.55,43.57,133800.0,37.2173,37.2429,37.1746,37.1917,133800.0
2015-01-22 12:55:00,43.58,43.61,43.55,43.58,98800.0,37.2002,37.2258,37.1746,37.2002,98800.0
2015-01-22 13:00:00,43.59,43.62,43.55,43.61,110200.0,37.2088,37.2344,37.1746,37.2258,110200.0
2015-01-22 13:05:00,43.61,43.61,43.57,43.57,91200.0,37.2258,37.2258,37.1917,37.1917,91200.0
2015-01-22 13:10:00,43.57,43.59,43.55,43.56,129900.0,37.1917,37.2088,37.1746,37.1832,129900.0
2015-01-22 13:15:00,43.56,43.57,43.51,43.52,184200.0,37.1832,37.1917,37.1405,37.149,184200.0
2015-01-22 13:20:00,43.52,43.55,43.5,43.53,102100.0,37.149,37.1746,37.132,37.1576,102100.0
2015-01-22 13:25:00,43.53,43.53,43.45,43.45,140300.0,37.1576,37.1576,37.0893,37.0893,140300.0
2015-01-22 13:30:00,43.46,43.54,43.45,43.5,112800.0,37.0978,37.1661,37.0893,37.132,112800.0
2015-01-22 13:35:00,43.49,43.53,43.47,43.52,144400.0,37.1234,37.1576,37.1063,37.149,144400.0
2015-01-22 13:40:00,43.53,43.66,43.52,43.65,147800.0,37.1576,37.2685,37.149,37.26,147800.0
2015-01-22 13:45:00,43.66,43.67,43.62,43.63,98900.0,37.2685,37.2771,37.2344,37.2429,98900.0
2015-01-22 13:50:00,43.63,43.67,43.62,43.65,146700.0,37.2429,37.2771,37.2344,37.26,146700.0
2015-01-22 13:55:00,43.64,43.65,43.6,43.65,208200.0,37.2515,37.26,37.2173,37.26,208200.0
2015-01-22 14:00:00,43.64,43.66,43.59,43.62,217100.0,37.2515,37.2685,37.2088,37.2344,217100.0
2015-01-22 14:05:00,43.62,43.68,43.59,43.67,196900.0,37.2344,37.2856,37.2088,37.2771,196900.0
2015-01-22 14:10:00,43.67,43.69,43.64,43.64,143500.0,37.2771,37.2941,37.2515,37.2515,143500.0
2015-01-22 14:15:00,43.65,43.71,43.63,43.7,231800.0,37.26,37.3112,37.2429,37.3027,231800.0
2015-01-22 14:20:00,43.7,43.71,43.67,43.67,100500.0,37.3027,37.3112,37.2771,37.2771,100500.0
2015-01-22 14:25:00,43.67,43.7,43.67,43.67,124900.0,37.2771,37.3027,37.2771,37.2771,124900.0
2015-01-22 14:30:00,43.67,43.82,43.67,43.79,166700.0,37.2771,37.4051,37.2771,37.3795,166700.0
2015-01-22 14:35:00,43.78,43.84,43.78,43.82,126900.0,37.371,37.4222,37.371,37.4051,126900.0
2015-01-22 14:40:00,43.82,43.85,43.78,43.82,174400.0,37.4051,37.4307,37.371,37.4051,174400.0
2015-01-22 14:45:00,43.82,43.95,43.82,43.9,200000.0,37.4051,37.5161,37.4051,37.4734,200000.0
2015-01-22 14:50:00,43.9,44.0,43.9,43.98,208300.0,37.4734,37.5588,37.4734,37.5417,208300.0
2015-01-22 14:55:00,43.98,44.06,43.98,44.02,180400.0,37.5417,37.61,37.5417,37.5758,180400.0
2015-01-22 15:00:00,44.03,44.1,44.02,44.05,214300.0,37.5844,37.6441,37.5758,37.6014,214300.0
2015-01-22 15:05:00,44.04,44.09,44.02,44.05,153200.0,37.5929,37.6356,37.5758,37.6014,153200.0
2015-01-22 15:10:00,44.05,44.08,44.01,44.01,217900.0,37.6014,37.627,37.5673,37.5673,217900.0
2015-01-22 15:15:00,44.01,44.09,44.01,44.08,163300.0,37.5673,37.6356,37.5673,37.627,163300.0
2015-01-22 15:20:00,44.09,44.09,43.99,44.0,246900.0,37.6356,37.6356,37.5502,37.5588,246900.0
2015-01-22 15:25:00,43.99,44.09,43.99,44.08,236400.0,37.5502,37.6356,37.5502,37.627,236400.0
2015-01-22 15:30:00,44.08,44.1,44.05,44.05,230300.0,37.627,37.6441,37.6014,37.6014,230300.0
2015-01-22 15:35:00,44.06,44.09,44.05,44.08,216000.0,37.61,37.6356,37.6014,37.627,216000.0
2015-01-22 15:40:00,44.08,44.11,44.05,44.05,375100.0,37.627,37.6527,37.6014,37.6014,375100.0
2015-01-22 15:45:00,44.05,44.07,44.04,44.05,262400.0,37.6014,37.6185,37.5929,37.6014,262400.0
2015-01-22 15:50:00,44.05,44.06,44.0,44.02,459200.0,37.6014,37.61,37.5588,37.5758,459200.0
2015-01-22 15:55:00,44.02,44.06,44.0,44.05,686500.0,37.5758,37.61,37.5588,37.6014,686500.0
2015-01-23 09:30:00,43.98,44.19,43.98,44.1,480600.0,37.5417,37.7209,37.5417,37.6441,480600.0
2015-01-23 09:35:00,44.11,44.28,43.92,44.16,277800.0,37.6527,37.7978,37.4905,37.6953,277800.0
2015-01-23 09:40:00,44.16,44.22,44.13,44.16,143800.0,37.6953,37.7465,37.6697,37.6953,143800.0
2015-01-23 09:45:00,44.17,44.3,44.16,44.23,177000.0,37.7039,37.8148,37.6953,37.7551,177000.0
2015-01-23 09:50:00,44.24,44.27,44.2,44.25,98600.0,37.7636,37.7892,37.7295,37.7722,98600.0
2015-01-23 09:55:00,44.25,44.36,44.22,44.36,152700.0,37.7722,37.8661,37.7465,37.8661,152700.0
2015-01-23 10:00:00,44.36,44.48,44.33,44.44,478500.0,37.8661,37.9685,37.8404,37.9343,478500.0
2015-01-23 10:05:00,44.45,44.49,44.38,44.4,244800.0,37.9429,37.977,37.8831,37.9002,244800.0
2015-01-23 10:10:00,44.42,44.43,44.29,44.32,277600.0,37.9173,37.9258,37.8063,37.8319,277600.0
2015-01-23 10:15:00,44.32,44.38,44.29,44.36,298700.0,37.8319,37.8831,37.8063,37.8661,298700.0
2015-01-23 10:20:00,44.36,44.42,44.33,44.35,158400.0,37.8661,37.9173,37.8404,37.8575,158400.0
2015-01-23 10:25:00,44.35,44.39,44.31,44.32,157500.0,37.8575,37.8917,37.8234,37.8319,157500.0
2015-01-23 10:30:00,44.32,44.35,44.29,44.34,188600.0,37.8319,37.8575,37.8063,37.849,188600.0
2015-01-23 10:35:00,44.33,44.34,44.22,44.27,165800.0,37.8404,37.849,37.7465,37.7892,165800.0
2015-01-23 10:40:00,44.27,44.28,44.24,44.26,124600.0,37.7892,37.7978,37.7636,37.7807,124600.0
2015-01-23 10:45:00,44.25,44.26,44.2,44.25,124500.0,37.7722,37.7807,37.7295,37.7722,124500.0
2015-01-23 10:50:00,44.25,44.38,44.22,44.37,176800.0,37.7722,37.8831,37.7465,37.8746,176800.0
2015-01-23 10:55:00,44.38,44.41,44.32,44.34,198900.0,37.8831,37.9087,37.8319,37.849,198900.0
2015-01-23 11:00:00,44.34,44.42,44.34,44.41,185600.0,37.849,37.9173,37.849,37.9087,185600.0
2015-01-23 11:05:00,44.41,44.47,44.41,44.46,238900.0,37.9087,37.96,37.9087,37.9514,238900.0
2015-01-23 11:10:00,44.45,44.47,44.35,44.36,103300.0,37.9429,37.96,37.8575,37.8661,103300.0
2015-01-23 11:15:00,44.37,44.42,44.35,44.42,89100.0,37.8746,37.9173,37.8575,37.9173,89100.0
2015-01-23 11:20:00,44.42,44.46,44.39,44.46,110600.0,37.9173,37.9514,37.8917,37.9514,110600.0
2015-01-23 11:25:00,44.46,44.48,44.45,44.46,92400.0,37.9514,37.9685,37.9429,37.9514,92400.0
2015-01-23 11:30:00,44.46,44.47,44.41,44.43,119200.0,37.9514,37.96,37.9087,37.9258,119200.0
2015-01-23 11:35:00,44.43,44.47,44.39,44.46,323900.0,37.9258,37.96,37.8917,37.9514,323900.0
2015-01-23 11:40:00,44.46,44.47,44.41,44.41,104600.0,37.9514,37.96,37.9087,37.9087,104600.0
2015-01-23 11:45:00,44.41,44.48,44.41,44.43,90500.0,37.9087,37.9685,37.9087,37.9258,90500.0
2015-01-23 11:50:00,44.43,44.44,44.36,44.4,231000.0,37.9258,37.9343,37.8661,37.9002,231000.0
2015-01-23 11:55:00,44.4,44.43,44.36,44.43,102400.0,37.9002,37.9258,37.8661,37.9258,102400.0
2015-01-23 12:00:00,44.42,44.45,44.4,44.44,130300.0,37.9173,37.9429,37.9002,37.9343,130300.0
2015-01-23 12:05:00,44.44,44.5,44.43,44.49,159200.0,37.9343,37.9856,37.9258,37.977,159200.0
2015-01-23 12:10:00,44.48,44.54,44.48,44.53,278200.0,37.9685,38.0197,37.9685,38.0112,278200.0
2015-01-23 12:15:00,44.52,44.53,44.44,44.45,151600.0,38.0026,38.0112,37.9343,37.9429,151600.0
2015-01-23 12:20:00,44.45,44.48,44.42,44.48,111200.0,37.9429,37.9685,37.9173,37.9685,111200.0
2015-01-23 12:25:00,44.48,44.51,44.47,44.48,87100.0,37.9685,37.9941,37.96,37.9685,87100.0
2015-01-23 12:30:00,44.48,44.51,44.46,44.48,75000.0,37.9685,37.9941,37.9514,37.9685,75000.0
2015-01-23 12:35:00,44.48,44.5,44.44,44.46,111100.0,37.9685,37.9856,37.9343,37.9514,111100.0
2015-01-23 12:40:00,44.46,44.46,44.43,44.45,82300.0,37.9514,37.9514,37.9258,37.9429,82300.0
2015-01-23 12:45:00,44.44,44.48,44.42,44.44,235400.0,37.9343,37.9685,37.9173,37.9343,235400.0
2015-01-23 12:50:00,44.43,44.47,44.42,44.44,92700.0,37.9258,37.96,37.9173,37.9343,92700.0
2015-01-23 12:55:00,44.44,44.44,44.38,44.42,73200.0,37.9343,37.9343,37.8831,37.9173,73200.0
2015-01-23 13:00:00,44.43,44.43,44.38,44.41,56600.0,37.9258,37.9258,37.8831,37.9087,56600.0
2015-01-23 13:05:00,44.4,44.48,44.38,44.48,122100.0,37.9002,37.9685,37.8831,37.9685,122100.0
2015-01-23 13:10:00,44.48,44.49,44.45,44.46,140900.0,37.9685,37.977,37.9429,37.9514,140900.0
2015-01-23 13:15:00,44.47,44.48,44.45,44.46,161500.0,37.96,37.9685,37.9429,37.9514,161500.0
2015-01-23 13:20:00,44.47,44.51,44.42,44.44,324500.0,37.96,37.9941,37.9173,37.9343,324500.0
2015-01-23 13:25:00,44.43,44.43,44.32,44.36,256400.0,37.9258,37.9258,37.8319,37.8661,256400.0
2015-01-23 13:30:00,44.35,44.41,44.35,44.4,91100.0,37.8575,37.9087,37.8575,37.9002,91100.0
2015-01-23 13:35:00,44.39,44.41,44.38,44.4,66700.0,37.8917,37.9087,37.8831,37.9002,66700.0
2015-01-23 13:40:00,44.4,44.41,44.38,44.39,112400.0,37.9002,37.9087,37.8831,37.8917,112400.0
2015-01-23 13:45:00,44.38,44.42,44.35,44.39,80200.0,37.8831,37.9173,37.8575,37.8917,80200.0
2015-01-23 13:50:00,44.4,44.41,44.32,44.34,133600.0,37.9002,37.9087,37.8319,37.849,133600.0
2015-01-23 13:55:00,44.34,44.35,44.32,44.33,54900.0,37.849,37.8575,37.8319,37.8404,54900.0
2015-01-23 14:00:00,44.33,44.33,44.3,44.3,90900.0,37.8404,37.8404,37.8148,37.8148,90900.0
2015-01-23 14:05:00,44.3,44.31,44.26,44.27,102000.0,37.8148,37.8234,37.7807,37.7892,102000.0
2015-01-23 14:10:00,44.27,44.28,44.25,44.25,86900.0,37.7892,37.7978,37.7722,37.7722,86900.0
2015-01-23 14:15:00,44.26,44.26,44.21,44.22,109800.0,37.7807,37.7807,37.738,37.7465,109800.0
2015-01-23 14:20:00,44.23,44.24,44.2,44.2,117400.0,37.7551,37.7636,37.7295,37.7295,117400.0
2015-01-23 14:25:00,44.2,44.32,44.2,44.32,133400.0,37.7295,37.8319,37.7295,37.8319,133400.0
2015-01-23 14:30:00,44.32,44.33,44.28,44.33,115500.0,37.8319,37.8404,37.7978,37.8404,115500.0
2015-01-23 14:35:00,44.32,44.33,44.26,44.29,164300.0,37.8319,37.8404,37.7807,37.8063,164300.0
2015-01-23 14:40:00,44.3,44.33,44.29,44.33,68600.0,37.8148,37.8404,37.8063,37.8404,68600.0
2015-01-23 14:45:00,44.33,44.34,44.27,44.27,143500.0,37.8404,37.849,37.7892,37.7892,143500.0
2015-01-23 14:50:00,44.27,44.29,44.24,44.28,88100.0,37.7892,37.8063,37.7636,37.7978,88100.0
2015-01-23 14:55:00,44.28,44.28,44.23,44.23,82900.0,37.7978,37.7978,37.7551,37.7551,82900.0
2015-01-23 15:00:00,44.24,44.27,44.2,44.22,127100.0,37.7636,37.7892,37.7295,37.7465,127100.0
2015-01-23 15:05:00,44.23,44.25,44.18,44.24,136100.0,37.7551,37.7722,37.7124,37.7636,136100.0
2015-01-23 15:10:00,44.24,44.25,44.18,44.21,83700.0,37.7636,37.7722,37.7124,37.738,83700.0
2015-01-23 15:15:00,44.21,44.24,44.17,44.22,167000.0,37.738,37.7636,37.7039,37.7465,167000.0
2015-01-23 15:20:00,44.23,44.27,44.19,44.25,179900.0,37.7551,37.7892,37.7209,37.7722,179900.0
2015-01-23 15:25:00,44.26,44.32,44.24,44.32,138500.0,37.7807,37.8319,37.7636,37.8319,138500.0
2015-01-23 15:30:00,44.31,44.32,44.24,44.27,185600.0,37.8234,37.8319,37.7636,37.7892,185600.0
2015-01-23 15:35:00,44.27,44.33,44.26,44.26,235700.0,37.7892,37.8404,37.7807,37.7807,235700.0
2015-01-23 15:40:00,44.27,44.31,44.24,44.3,214700.0,37.7892,37.8234,37.7636,37.8148,214700.0
2015-01-23 15:45:00,44.3,44.32,44.25,44.29,309800.0,37.8148,37.8319,37.7722,37.8063,309800.0
2015-01-23 15:50:00,44.29,44.29,44.23,44.25,250900.0,37.8063,37.8063,37.7551,37.7722,250900.0
2015-01-23 15:55:00,44.25,44.25,44.17,44.19,411900.0,37.7722,37.7722,37.7039,37.7209,411900.0
2015-01-26 09:30:00,44.17,44.21,44.02,44.04,352400.0,37.7039,37.738,37.5758,37.5929,352400.0
2015-01-26 09:35:00,44.04,44.12,43.98,44.0,170900.0,37.5929,37.6612,37.5417,37.5588,170900.0
2015-01-26 09:40:00,43.99,44.03,43.94,43.94,164300.0,37.5502,37.5844,37.5075,37.5075,164300.0
2015-01-26 09:45:00,43.93,43.94,43.87,43.88,103200.0,37.499,37.5075,37.4478,37.4563,103200.0
2015-01-26 09:50:00,43.88,43.95,43.86,43.95,121600.0,37.4563,37.5161,37.4393,37.5161,121600.0
2015-01-26 09:55:00,43.94,43.94,43.82,43.83,165900.0,37.5075,37.5075,37.4051,37.4136,165900.0
2015-01-26 10:00:00,43.84,43.85,43.75,43.84,166900.0,37.4222,37.4307,37.3454,37.4222,166900.0
2015-01-26 10:05:00,43.84,43.92,43.84,43.88,220200.0,37.4222,37.4905,37.4222,37.4563,220200.0
2015-01-26 10:10:00,43.89,43.93,43.87,43.87,105100.0,37.4649,37.499,37.4478,37.4478,105100.0
2015-01-26 10:15:00,43.87,43.88,43.76,43.8,132000.0,37.4478,37.4563,37.3539,37.388,132000.0
2015-01-26 10:20:00,43.8,43.82,43.76,43.8,201900.0,37.388,37.4051,37.3539,37.388,201900.0
2015-01-26 10:25:00,43.8,43.85,43.79,43.84,80600.0,37.388,37.4307,37.3795,37.4222,80600.0
2015-01-26 10:30:00,43.84,43.86,43.74,43.77,107900.0,37.4222,37.4393,37.3368,37.3624,107900.0
2015-01-26 10:35:00,43.76,43.81,43.75,43.79,109700.0,37.3539,37.3966,37.3454,37.3795,109700.0
2015-01-26 10:40:00,43.79,43.85,43.77,43.82,90800.0,37.3795,37.4307,37.3624,37.4051,90800.0
2015-01-26 10:45:00,43.82,43.89,43.82,43.89,89600.0,37.4051,37.4649,37.4051,37.4649,89600.0
2015-01-26 10:50:00,43.88,43.95,43.88,43.93,161600.0,37.4563,37.5161,37.4563,37.499,161600.0
2015-01-26 10:55:00,43.93,43.95,43.9,43.93,107900.0,37.499,37.5161,37.4734,37.499,107900.0
2015-01-26 11:00:00,43.93,43.94,43.88,43.94,112200.0,37.499,37.5075,37.4563,37.5075,112200.0
2015-01-26 11:05:00,43.94,43.95,43.86,43.88,84800.0,37.5075,37.5161,37.4393,37.4563,84800.0
2015-01-26 11:10:00,43.89,43.94,43.88,43.92,60700.0,37.4649,37.5075,37.4563,37.4905,60700.0
2015-01-26 11:15:00,43.92,43.93,43.88,43.88,98900.0,37.4905,37.499,37.4563,37.4563,98900.0
2015-01-26 11:20:00,43.88,43.92,43.88,43.88,115000.0,37.4563,37.4905,37.4563,37.4563,115000.0
2015-01-26 11:25:00,43.88,43.89,43.83,43.85,104800.0,37.4563,37.4649,37.4136,37.4307,104800.0
2015-01-26 11:30:00,43.85,43.9,43.81,43.81,104300.0,37.4307,37.4734,37.3966,37.3966,104300.0
2015-01-26 11:35:00,43.81,43.81,43.71,43.72,108600.0,37.3966,37.3966,37.3112,37.3197,108600.0
2015-01-26 11:40:00,43.73,43.75,43.72,43.73,94100.0,37.3283,37.3454,37.3197,37.3283,94100.0
2015-01-26 11:45:00,43.72,43.75,43.71,43.74,82400.0,37.3197,37.3454,37.3112,37.3368,82400.0
2015-01-26 11:50:00,43.74,43.81,43.72,43.81,68200.0,37.3368,37.3966,37.3197,37.3966,68200.0
2015-01-26 11:55:00,43.82,43.85,43.81,43.83,58200.0,37.4051,37.4307,37.3966,37.4136,58200.0
2015-01-26 12:00:00,43.82,43.86,43.82,43.83,51000.0,37.4051,37.4393,37.4051,37.4136,51000.0
2015-01-26 12:05:00,43.83,43.87,43.82,43.84,80200.0,37.4136,37.4478,37.4051,37.4222,80200.0
2015-01-26 12:10:00,43.84,43.84,43.8,43.8,56800.0,37.4222,37.4222,37.388,37.388,56800.0
2015-01-26 12:15:00,43.81,43.83,43.79,43.8,51900.0,37.3966,37.4136,37.3795,37.388,51900.0
2015-01-26 12:20:00,43.8,43.83,43.79,43.79,50300.0,37.388,37.4136,37.3795,37.3795,50300.0
2015-01-26 12:25:00,43.79,43.8,43.77,43.77,41900.0,37.3795,37.388,37.3624,37.3624,41900.0
2015-01-26 12:30:00,43.77,43.78,43.72,43.72,46700.0,37.3624,37.371,37.3197,37.3197,46700.0
2015-01-26 12:35:00,43.72,43.74,43.68,43.73,68400.0,37.3197,37.3368,37.2856,37.3283,68400.0
2015-01-26 12:40:00,43.73,43.75,43.69,43.7,84600.0,37.3283,37.3454,37.2941,37.3027,84600.0
2015-01-26 12:45:00,43.71,43.71,43.66,43.66,78100.0,37.3112,37.3112,37.2685,37.2685,78100.0
2015-01-26 12:50:00,43.66,43.74,43.65,43.71,61200.0,37.2685,37.3368,37.26,37.3112,61200.0
2015-01-26 12:55:00,43.72,43.72,43.65,43.65,91300.0,37.3197,37.3197,37.26,37.26,91300.0
2015-01-26 13:00:00,43.65,43.67,43.61,43.62,179700.0,37.26,37.2771,37.2258,37.2344,179700.0
2015-01-26 13:05:00,43.62,43.62,43.58,43.58,55200.0,37.2344,37.2344,37.2002,37.2002,55200.0
2015-01-26 13:10:00,43.58,43.6,43.58,43.6,58700.0,37.2002,37.2173,37.2002,37.2173,58700.0
2015-01-26 13:15:00,43.59,43.64,43.59,43.61,88000.0,37.2088,37.2515,37.2088,37.2258,88000.0
2015-01-26 13:20:00,43.61,43.65,43.6,43.63,87900.0,37.2258,37.26,37.2173,37.2429,87900.0
2015-01-26 13:25:00,43.63,43.66,43.62,43.65,112900.0,37.2429,37.2685,37.2344,37.26,112900.0
2015-01-26 13:30:00,43.65,43.68,43.65,43.67,99700.0,37.26,37.2856,37.26,37.2771,99700.0
2015-01-26 13:35:00,43.67,43.69,43.66,43.68,138400.0,37.2771,37.2941,37.2685,37.2856,138400.0
2015-01-26 13:40:00,43.68,43.73,43.67,43.69,189900.0,37.2856,37.3283,37.2771,37.2941,189900.0
2015-01-26 13:45:00,43.69,43.77,43.69,43.75,217300.0,37.2941,37.3624,37.2941,37.3454,217300.0
2015-01-26 13:50:00,43.75,43.75,43.67,43.68,159000.0,37.3454,37.3454,37.2771,37.2856,159000.0
2015-01-26 13:55:00,43.67,43.69,43.65,43.68,98300.0,37.2771,37.2941,37.26,37.2856,98300.0
2015-01-26 14:00:00,43.68,43.69,43.67,43.67,55800.0,37.2856,37.2941,37.2771,37.2771,55800.0
2015-01-26 14:05:00,43.68,43.68,43.66,43.67,64200.0,37.2856,37.2856,37.2685,37.2771,64200.0
2015-01-26 14:10:00,43.68,43.68,43.63,43.65,73600.0,37.2856,37.2856,37.2429,37.26,73600.0
2015-01-26 14:15:00,43.65,43.66,43.62,43.63,145600.0,37.26,37.2685,37.2344,37.2429,145600.0
2015-01-26 14:20:00,43.62,43.64,43.58,43.58,80100.0,37.2344,37.2515,37.2002,37.2002,80100.0
2015-01-26 14:25:00,43.58,43.59,43.54,43.55,108400.0,37.2002,37.2088,37.1661,37.1746,108400.0
2015-01-26 14:30:00,43.55,43.59,43.55,43.57,133000.0,37.1746,37.2088,37.1746,37.1917,133000.0
2015-01-26 14:35:00,43.57,43.59,43.56,43.58,95900.0,37.1917,37.2088,37.1832,37.2002,95900.0
2015-01-26 14:40:00,43.57,43.66,43.57,43.63,199800.0,37.1917,37.2685,37.1917,37.2429,199800.0
2015-01-26 14:45:00,43.63,43.68,43.63,43.67,362200.0,37.2429,37.2856,37.2429,37.2771,362200.0
2015-01-26 14:50:00,43.67,43.71,43.67,43.7,141000.0,37.2771,37.3112,37.2771,37.3027,141000.0
2015-01-26 14:55:00,43.7,43.72,43.69,43.69,69600.0,37.3027,37.3197,37.2941,37.2941,69600.0
2015-01-26 15:00:00,43.7,43.74,43.69,43.73,244700.0,37.3027,37.3368,37.2941,37.3283,244700.0
2015-01-26 15:05:00,43.72,43.81,43.72,43.79,301700.0,37.3197,37.3966,37.3197,37.3795,301700.0
2015-01-26 15:10:00,43.79,43.84,43.77,43.78,125900.0,37.3795,37.4222,37.3624,37.371,125900.0
2015-01-26 15:15:00,43.78,43.8,43.76,43.8,330300.0,37.371,37.388,37.3539,37.388,330300.0
2015-01-26 15:20:00,43.8,43.84,43.79,43.82,113800.0,37.388,37.4222,37.3795,37.4051,113800.0
2015-01-26 15:25:00,43.82,43.84,43.79,43.8,139900.0,37.4051,37.4222,37.3795,37.388,139900.0
2015-01-26 15:30:00,43.8,43.82,43.79,43.81,144500.0,37.388,37.4051,37.3795,37.3966,144500.0
2015-01-26 15:35:00,43.8,43.93,43.8,43.88,223800.0,37.388,37.499,37.388,37.4563,223800.0
2015-01-26 15:40:00,43.88,43.89,43.85,43.86,183700.0,37.4563,37.4649,37.4307,37.4393,183700.0
2015-01-26 15:45:00,43.85,43.91,43.85,43.87,240000.0,37.4307,37.4819,37.4307,37.4478,240000.0
2015-01-26 15:50:00,43.87,43.92,43.87,43.9,175500.0,37.4478,37.4905,37.4478,37.4734,175500.0
2015-01-26 15:55:00,43.9,43.92,43.87,43.89,341300.0,37.4734,37.4905,37.4478,37.4649,341300.0
2015-01-27 09:30:00,43.01,43.09,42.65,42.67,644800.0,36.7137,36.782,36.4064,36.4235,644800.0
2015-01-27 09:35:00,42.68,42.92,42.67,42.91,277300.0,36.432,36.6369,36.4235,36.6283,277300.0
2015-01-27 09:40:00,42.91,43.02,42.9,42.95,354000.0,36.6283,36.7222,36.6198,36.6625,354000.0
2015-01-27 09:45:00,42.94,42.97,42.73,42.74,415100.0,36.6539,36.6795,36.4747,36.4832,415100.0
2015-01-27 09:50:00,42.75,42.88,42.7,42.71,326500.0,36.4917,36.6027,36.4491,36.4576,326500.0
2015-01-27 09:55:00,42.71,42.86,42.58,42.85,336100.0,36.4576,36.5856,36.3466,36.5771,336100.0
2015-01-27 10:00:00,42.85,43.08,42.75,43.05,486800.0,36.5771,36.7734,36.4917,36.7478,486800.0
2015-01-27 10:05:00,43.05,43.17,43.02,43.11,242900.0,36.7478,36.8503,36.7222,36.799,242900.0
2015-01-27 10:10:00,43.1,43.13,43.01,43.02,114000.0,36.7905,36.8161,36.7137,36.7222,114000.0
2015-01-27 10:15:00,43.03,43.06,43.0,43.05,106600.0,36.7308,36.7564,36.7051,36.7478,106600.0
2015-01-27 10:20:00,43.05,43.1,43.0,43.01,154700.0,36.7478,36.7905,36.7051,36.7137,154700.0
2015-01-27 10:25:00,43.0,43.22,43.0,43.11,150700.0,36.7051,36.8929,36.7051,36.799,150700.0
2015-01-27 10:30:00,43.12,43.13,43.0,43.09,240600.0,36.8076,36.8161,36.7051,36.782,240600.0
2015-01-27 10:35:00,43.08,43.08,43.0,43.08,146200.0,36.7734,36.7734,36.7051,36.7734,146200.0
2015-01-27 10:40:00,43.07,43.07,42.95,43.0,205400.0,36.7649,36.7649,36.6625,36.7051,205400.0
2015-01-27 10:45:00,43.0,43.08,42.97,43.05,140800.0,36.7051,36.7734,36.6795,36.7478,140800.0
2015-01-27 10:50:00,43.07,43.13,43.06,43.12,78500.0,36.7649,36.8161,36.7564,36.8076,78500.0
2015-01-27 10:55:00,43.12,43.17,43.12,43.16,120600.0,36.8076,36.8503,36.8076,36.8417,120600.0
2015-01-27 11:00:00,43.16,43.2,43.16,43.17,98900.0,36.8417,36.8759,36.8417,36.8503,98900.0
2015-01-27 11:05:00,43.16,43.22,43.16,43.21,105200.0,36.8417,36.8929,36.8417,36.8844,105200.0
2015-01-27 11:10:00,43.21,43.29,43.2,43.28,129000.0,36.8844,36.9527,36.8759,36.9442,129000.0
2015-01-27 11:15:00,43.28,43.3,43.25,43.26,113200.0,36.9442,36.9612,36.9185,36.9271,113200.0
2015-01-27 11:20:00,43.26,43.28,43.23,43.24,153100.0,36.9271,36.9442,36.9015,36.91,153100.0
2015-01-27 11:25:00,43.24,43.32,43.19,43.32,162300.0,36.91,36.9783,36.8673,36.9783,162300.0
2015-01-27 11:30:00,43.32,43.4,43.3,43.39,192000.0,36.9783,37.0466,36.9612,37.0381,192000.0
2015-01-27 11:35:00,43.4,43.44,43.37,43.4,174200.0,37.0466,37.0807,37.021,37.0466,174200.0
2015-01-27 11:40:00,43.4,43.4,43.3,43.31,94400.0,37.0466,37.0466,36.9612,36.9698,94400.0
2015-01-27 11:45:00,43.31,43.4,43.3,43.39,69200.0,36.9698,37.0466,36.9612,37.0381,69200.0
2015-01-27 11:50:00,43.39,43.42,43.34,43.36,82000.0,37.0381,37.0637,36.9954,37.0124,82000.0
2015-01-27 11:55:00,43.35,43.37,43.26,43.27,95200.0,37.0039,37.021,36.9271,36.9356,95200.0
2015-01-27 12:00:00,43.27,43.31,43.26,43.3,63400.0,36.9356,36.9698,36.9271,36.9612,63400.0
2015-01-27 12:05:00,43.3,43.32,43.27,43.3,63700.0,36.9612,36.9783,36.9356,36.9612,63700.0
2015-01-27 12:10:00,43.31,43.36,43.3,43.32,67600.0,36.9698,37.0124,36.9612,36.9783,67600.0
2015-01-27 12:15:00,43.32,43.37,43.29,43.35,81500.0,36.9783,37.021,36.9527,37.0039,81500.0
2015-01-27 12:20:00,43.34,43.44,43.34,43.43,210400.0,36.9954,37.0807,36.9954,37.0722,210400.0
2015-01-27 12:25:00,43.43,43.54,43.42,43.53,90900.0,37.0722,37.1661,37.0637,37.1576,90900.0
2015-01-27 12:30:00,43.54,43.54,43.5,43.54,65600.0,37.1661,37.1661,37.132,37.1661,65600.0
2015-01-27 12:35:00,43.54,43.54,43.45,43.5,143300.0,37.1661,37.1661,37.0893,37.132,143300.0
2015-01-27 12:40:00,43.5,43.55,43.48,43.53,129800.0,37.132,37.1746,37.1149,37.1576,129800.0
2015-01-27 12:45:00,43.52,43.53,43.46,43.52,177600.0,37.149,37.1576,37.0978,37.149,177600.0
2015-01-27 12:50:00,43.52,43.54,43.5,43.54,87000.0,37.149,37.1661,37.132,37.1661,87000.0
2015-01-27 12:55:00,43.54,43.58,43.52,43.56,96200.0,37.1661,37.2002,37.149,37.1832,96200.0
2015-01-27 13:00:00,43.55,43.59,43.52,43.55,108700.0,37.1746,37.2088,37.149,37.1746,108700.0
2015-01-27 13:05:00,43.54,43.55,43.5,43.53,82100.0,37.1661,37.1746,37.132,37.1576,82100.0
2015-01-27 13:10:00,43.54,43.62,43.53,43.6,132100.0,37.1661,37.2344,37.1576,37.2173,132100.0
2015-01-27 13:15:00,43.59,43.65,43.59,43.6,98200.0,37.2088,37.26,37.2088,37.2173,98200.0
2015-01-27 13:20:00,43.61,43.72,43.6,43.69,162800.0,37.2258,37.3197,37.2173,37.2941,162800.0
2015-01-27 13:25:00,43.68,43.8,43.66,43.78,205300.0,37.2856,37.388,37.2685,37.371,205300.0
2015-01-27 13:30:00,43.77,43.8,43.71,43.72,284700.0,37.3624,37.388,37.3112,37.3197,284700.0
2015-01-27 13:35:00,43.72,43.79,43.7,43.77,119000.0,37.3197,37.3795,37.3027,37.3624,119000.0
2015-01-27 13:40:00,43.77,43.78,43.67,43.69,170100.0,37.3624,37.371,37.2771,37.2941,170100.0
2015-01-27 13:45:00,43.68,43.69,43.62,43.63,96100.0,37.2856,37.2941,37.2344,37.2429,96100.0
2015-01-27 13:50:00,43.63,43.64,43.55,43.56,81100.0,37.2429,37.2515,37.1746,37.1832,81100.0
2015-01-27 13:55:00,43.56,43.6,43.51,43.6,102300.0,37.1832,37.2173,37.1405,37.2173,102300.0
2015-01-27 14:00:00,43.59,43.66,43.59,43.63,85000.0,37.2088,37.2685,37.2088,37.2429,85000.0
2015-01-27 14:05:00,43.62,43.69,43.62,43.66,75300.0,37.2344,37.2941,37.2344,37.2685,75300.0
2015-01-27 14:10:00,43.66,43.7,43.64,43.69,67900.0,37.2685,37.3027,37.2515,37.2941,67900.0
2015-01-27 14:15:00,43.69,43.73,43.66,43.72,124400.0,37.2941,37.3283,37.2685,37.3197,124400.0
2015-01-27 14:20:00,43.73,43.81,43.73,43.81,143600.0,37.3283,37.3966,37.3283,37.3966,143600.0
2015-01-27 14:25:00,43.82,43.87,43.8,43.83,99400.0,37.4051,37.4478,37.388,37.4136,99400.0
2015-01-27 14:30:00,43.84,43.84,43.8,43.82,96500.0,37.4222,37.4222,37.388,37.4051,96500.0
2015-01-27 14:35:00,43.81,43.84,43.74,43.83,139200.0,37.3966,37.4222,37.3368,37.4136,139200.0
2015-01-27 14:40:00,43.83,43.83,43.72,43.8,111500.0,37.4136,37.4136,37.3197,37.388,111500.0
2015-01-27 14:45:00,43.8,43.83,43.76,43.81,98500.0,37.388,37.4136,37.3539,37.3966,98500.0
2015-01-27 14:50:00,43.8,43.85,43.74,43.74,122300.0,37.388,37.4307,37.3368,37.3368,122300.0
2015-01-27 14:55:00,43.74,43.77,43.6,43.61,216500.0,37.3368,37.3624,37.2173,37.2258,216500.0
2015-01-27 15:00:00,43.61,43.68,43.6,43.66,97500.0,37.2258,37.2856,37.2173,37.2685,97500.0
2015-01-27 15:05:00,43.66,43.66,43.58,43.62,90100.0,37.2685,37.2685,37.2002,37.2344,90100.0
2015-01-27 15:10:00,43.62,43.65,43.59,43.61,125500.0,37.2344,37.26,37.2088,37.2258,125500.0
2015-01-27 15:15:00,43.6,43.65,43.58,43.59,117500.0,37.2173,37.26,37.2002,37.2088,117500.0
2015-01-27 15:20:00,43.59,43.59,43.51,43.54,226500.0,37.2088,37.2088,37.1405,37.1661,226500.0
2015-01-27 15:25:00,43.54,43.55,43.45,43.46,153100.0,37.1661,37.1746,37.0893,37.0978,153100.0
2015-01-27 15:30:00,43.46,43.56,43.45,43.55,157000.0,37.0978,37.1832,37.0893,37.1746,157000.0
2015-01-27 15:35:00,43.54,43.55,43.43,43.51,181700.0,37.1661,37.1746,37.0722,37.1405,181700.0
2015-01-27 15:40:00,43.51,43.56,43.5,43.53,141300.0,37.1405,37.1832,37.132,37.1576,141300.0
2015-01-27 15:45:00,43.53,43.58,43.49,43.51,240700.0,37.1576,37.2002,37.1234,37.1405,240700.0
2015-01-27 15:50:00,43.51,43.51,43.41,43.42,354900.0,37.1405,37.1405,37.0551,37.0637,354900.0
2015-01-27 15:55:00,43.43,43.47,43.4,43.4,746600.0,37.0722,37.1063,37.0466,37.0466,746600.0
2015-01-28 09:30:00,43.94,43.98,43.67,43.68,433500.0,37.5075,37.5417,37.2771,37.2856,433500.0
2015-01-28 09:35:00,43.68,43.9,43.64,43.75,277100.0,37.2856,37.4734,37.2515,37.3454,277100.0
2015-01-28 09:40:00,43.75,43.76,43.63,43.67,260500.0,37.3454,37.3539,37.2429,37.2771,260500.0
2015-01-28 09:45:00,43.66,43.8,43.66,43.73,186300.0,37.2685,37.388,37.2685,37.3283,186300.0
2015-01-28 09:50:00,43.74,43.76,43.69,43.74,246200.0,37.3368,37.3539,37.2941,37.3368,246200.0
2015-01-28 09:55:00,43.75,43.83,43.7,43.72,253600.0,37.3454,37.4136,37.3027,37.3197,253600.0
2015-01-28 10:00:00,43.71,43.76,43.71,43.72,119100.0,37.3112,37.3539,37.3112,37.3197,119100.0
2015-01-28 10:05:00,43.72,43.76,43.63,43.63,249500.0,37.3197,37.3539,37.2429,37.2429,249500.0
2015-01-28 10:10:00,43.63,43.63,43.47,43.47,294000.0,37.2429,37.2429,37.1063,37.1063,294000.0
2015-01-28 10:15:00,43.46,43.48,43.39,43.39,254200.0,37.0978,37.1149,37.0381,37.0381,254200.0
2015-01-28 10:20:00,43.4,43.46,43.4,43.41,100800.0,37.0466,37.0978,37.0466,37.0551,100800.0
2015-01-28 10:25:00,43.4,43.5,43.39,43.47,175400.0,37.0466,37.132,37.0381,37.1063,175400.0
2015-01-28 10:30:00,43.47,43.48,43.36,43.38,119500.0,37.1063,37.1149,37.0124,37.0295,119500.0
2015-01-28 10:35:00,43.38,43.46,43.37,43.4,166400.0,37.0295,37.0978,37.021,37.0466,166400.0
2015-01-28 10:40:00,43.4,43.42,43.35,43.37,181900.0,37.0466,37.0637,37.0039,37.021,181900.0
2015-01-28 10:45:00,43.36,43.38,43.28,43.29,159700.0,37.0124,37.0295,36.9442,36.9527,159700.0
2015-01-28 10:50:00,43.3,43.31,43.18,43.18,122400.0,36.9612,36.9698,36.8588,36.8588,122400.0
2015-01-28 10:55:00,43.19,43.21,43.09,43.21,184700.0,36.8673,36.8844,36.782,36.8844,184700.0
2015-01-28 11:00:00,43.21,43.26,43.18,43.24,104000.0,36.8844,36.9271,36.8588,36.91,104000.0
2015-01-28 11:05:00,43.24,43.29,43.18,43.18,177200.0,36.91,36.9527,36.8588,36.8588,177200.0
2015-01-28 11:10:00,43.18,43.19,43.06,43.08,131700.0,36.8588,36.8673,36.7564,36.7734,131700.0
2015-01-28 11:15:00,43.07,43.08,43.01,43.07,106300.0,36.7649,36.7734,36.7137,36.7649,106300.0
2015-01-28 11:20:00,43.07,43.08,42.98,43.04,200700.0,36.7649,36.7734,36.6881,36.7393,200700.0
2015-01-28 11:25:00,43.03,43.05,42.98,43.01,181800.0,36.7308,36.7478,36.6881,36.7137,181800.0
2015-01-28 11:30:00,43.01,43.07,42.99,43.05,209100.0,36.7137,36.7649,36.6966,36.7478,209100.0
2015-01-28 11:35:00,43.04,43.18,43.03,43.18,157500.0,36.7393,36.8588,36.7308,36.8588,157500.0
2015-01-28 11:40:00,43.18,43.26,43.17,43.26,93100.0,36.8588,36.9271,36.8503,36.9271,93100.0
2015-01-28 11:45:00,43.26,43.33,43.26,43.33,145100.0,36.9271,36.9868,36.9271,36.9868,145100.0
2015-01-28 11:50:00,43.33,43.41,43.3,43.41,275900.0,36.9868,37.0551,36.9612,37.0551,275900.0
2015-01-28 11:55:00,43.41,43.48,43.4,43.46,187100.0,37.0551,37.1149,37.0466,37.0978,187100.0
2015-01-28 12:00:00,43.46,43.54,43.43,43.45,282100.0,37.0978,37.1661,37.0722,37.0893,282100.0
2015-01-28 12:05:00,43.45,43.51,43.42,43.43,173900.0,37.0893,37.1405,37.0637,37.0722,173900.0
2015-01-28 12:10:00,43.43,43.44,43.4,43.42,64300.0,37.0722,37.0807,37.0466,37.0637,64300.0
2015-01-28 12:15:00,43.42,43.49,43.41,43.47,94800.0,37.0637,37.1234,37.0551,37.1063,94800.0
2015-01-28 12:20:00,43.47,43.49,43.41,43.48,82300.0,37.1063,37.1234,37.0551,37.1149,82300.0
2015-01-28 12:25:00,43.48,43.48,43.43,43.46,104500.0,37.1149,37.1149,37.0722,37.0978,104500.0
2015-01-28 12:30:00,43.47,43.48,43.45,43.45,39600.0,37.1063,37.1149,37.0893,37.0893,39600.0
2015-01-28 12:35:00,43.46,43.46,43.4,43.43,51000.0,37.0978,37.0978,37.0466,37.0722,51000.0
2015-01-28 12:40:00,43.42,43.47,43.42,43.44,56500.0,37.0637,37.1063,37.0637,37.0807,56500.0
2015-01-28 12:45:00,43.43,43.46,43.43,43.43,58100.0,37.0722,37.0978,37.0722,37.0722,58100.0
2015-01-28 12:50:00,43.43,43.45,43.4,43.42,65500.0,37.0722,37.0893,37.0466,37.0637,65500.0
2015-01-28 12:55:00,43.42,43.47,43.41,43.43,61600.0,37.0637,37.1063,37.0551,37.0722,61600.0
2015-01-28 13:00:00,43.42,43.46,43.39,43.45,109600.0,37.0637,37.0978,37.0381,37.0893,109600.0
2015-01-28 13:05:00,43.45,43.47,43.42,43.45,52500.0,37.0893,37.1063,37.0637,37.0893,52500.0
2015-01-28 13:10:00,43.45,43.45,43.35,43.4,61500.0,37.0893,37.0893,37.0039,37.0466,61500.0
2015-01-28 13:15:00,43.4,43.44,43.39,43.4,108900.0,37.0466,37.0807,37.0381,37.0466,108900.0
2015-01-28 13:20:00,43.4,43.45,43.4,43.43,72500.0,37.0466,37.0893,37.0466,37.0722,72500.0
2015-01-28 13:25:00,43.44,43.44,43.4,43.41,57200.0,37.0807,37.0807,37.0466,37.0551,57200.0
2015-01-28 13:30:00,43.4,43.48,43.39,43.46,68400.0,37.0466,37.1149,37.0381,37.0978,68400.0
2015-01-28 13:35:00,43.46,43.47,43.42,43.44,51500.0,37.0978,37.1063,37.0637,37.0807,51500.0
2015-01-28 13:40:00,43.44,43.44,43.4,43.41,51000.0,37.0807,37.0807,37.0466,37.0551,51000.0
2015-01-28 13:45:00,43.41,43.44,43.4,43.42,45500.0,37.0551,37.0807,37.0466,37.0637,45500.0
2015-01-28 13:50:00,43.41,43.45,43.38,43.4,57600.0,37.0551,37.0893,37.0295,37.0466,57600.0
2015-01-28 13:55:00,43.4,43.4,43.3,43.32,96200.0,37.0466,37.0466,36.9612,36.9783,96200.0
2015-01-28 14:00:00,43.32,43.56,43.32,43.51,303000.0,36.9783,37.1832,36.9783,37.1405,303000.0
2015-01-28 14:05:00,43.52,43.55,43.38,43.42,275400.0,37.149,37.1746,37.0295,37.0637,275400.0
2015-01-28 14:10:00,43.42,43.44,43.31,43.4,288300.0,37.0637,37.0807,36.9698,37.0466,288300.0
2015-01-28 14:15:00,43.4,43.41,43.32,43.37,113400.0,37.0466,37.0551,36.9783,37.021,113400.0
2015-01-28 14:20:00,43.37,43.4,43.3,43.33,103600.0,37.021,37.0466,36.9612,36.9868,103600.0
2015-01-28 14:25:00,43.32,43.32,43.16,43.23,186200.0,36.9783,36.9783,36.8417,36.9015,186200.0
2015-01-28 14:30:00,43.22,43.25,43.11,43.14,119900.0,36.8929,36.9185,36.799,36.8247,119900.0
2015-01-28 14:35:00,43.14,43.21,43.13,43.19,139400.0,36.8247,36.8844,36.8161,36.8673,139400.0
2015-01-28 14:40:00,43.19,43.28,43.15,43.25,145600.0,36.8673,36.9442,36.8332,36.9185,145600.0
2015-01-28 14:45:00,43.25,43.33,43.24,43.25,74700.0,36.9185,36.9868,36.91,36.9185,74700.0
2015-01-28 14:50:00,43.25,43.36,43.23,43.33,82500.0,36.9185,37.0124,36.9015,36.9868,82500.0
2015-01-28 14:55:00,43.34,43.36,43.27,43.28,87900.0,36.9954,37.0124,36.9356,36.9442,87900.0
2015-01-28 15:00:00,43.29,43.35,43.25,43.26,132100.0,36.9527,37.0039,36.9185,36.9271,132100.0
2015-01-28 15:05:00,43.26,43.29,43.18,43.21,84500.0,36.9271,36.9527,36.8588,36.8844,84500.0
2015-01-28 15:10:00,43.21,43.23,43.11,43.12,155600.0,36.8844,36.9015,36.799,36.8076,155600.0
2015-01-28 15:15:00,43.12,43.13,43.02,43.03,133300.0,36.8076,36.8161,36.7222,36.7308,133300.0
2015-01-28 15:20:00,43.03,43.12,43.02,43.07,119600.0,36.7308,36.8076,36.7222,36.7649,119600.0
2015-01-28 15:25:00,43.07,43.09,42.93,42.98,176700.0,36.7649,36.782,36.6454,36.6881,176700.0
2015-01-28 15:30:00,42.98,42.98,42.84,42.84,285300.0,36.6881,36.6881,36.5686,36.5686,285300.0
2015-01-28 15:35:00,42.84,42.89,42.79,42.8,285600.0,36.5686,36.6113,36.5259,36.5344,285600.0
2015-01-28 15:40:00,42.79,42.82,42.72,42.76,449800.0,36.5259,36.5515,36.4661,36.5003,449800.0
2015-01-28 15:45:00,42.76,42.86,42.68,42.8,386500.0,36.5003,36.5856,36.432,36.5344,386500.0
2015-01-28 15:50:00,42.8,42.8,42.72,42.76,433200.0,36.5344,36.5344,36.4661,36.5003,433200.0
2015-01-28 15:55:00,42.76,42.77,42.67,42.7,598200.0,36.5003,36.5088,36.4235,36.4491,598200.0
2015-01-29 09:30:00,42.82,42.9,42.59,42.6,461600.0,36.5515,36.6198,36.3552,36.3637,461600.0
2015-01-29 09:35:00,42.59,42.69,42.57,42.67,222200.0,36.3552,36.4405,36.3381,36.4235,222200.0
2015-01-29 09:40:00,42.67,42.67,42.54,42.56,179800.0,36.4235,36.4235,36.3125,36.3296,179800.0
2015-01-29 09:45:00,42.57,42.58,42.43,42.57,209200.0,36.3381,36.3466,36.2186,36.3381,209200.0
2015-01-29 09:50:00,42.58,42.66,42.47,42.64,213800.0,36.3466,36.4149,36.2527,36.3978,213800.0
2015-01-29 09:55:00,42.65,42.69,42.55,42.62,164900.0,36.4064,36.4405,36.321,36.3808,164900.0
2015-01-29 10:00:00,42.62,42.65,42.53,42.61,237600.0,36.3808,36.4064,36.304,36.3722,237600.0
2015-01-29 10:05:00,42.61,42.63,42.48,42.52,210200.0,36.3722,36.3893,36.2613,36.2954,210200.0
2015-01-29 10:10:00,42.52,42.67,42.51,42.64,204500.0,36.2954,36.4235,36.2869,36.3978,204500.0
2015-01-29 10:15:00,42.64,42.71,42.57,42.64,220100.0,36.3978,36.4576,36.3381,36.3978,220100.0
2015-01-29 10:20:00,42.64,42.64,42.41,42.44,172500.0,36.3978,36.3978,36.2015,36.2271,172500.0
2015-01-29 10:25:00,42.44,42.63,42.44,42.61,153500.0,36.2271,36.3893,36.2271,36.3722,153500.0
2015-01-29 10:30:00,42.6,42.64,42.5,42.54,135800.0,36.3637,36.3978,36.2783,36.3125,135800.0
2015-01-29 10:35:00,42.54,42.55,42.4,42.5,124800.0,36.3125,36.321,36.193,36.2783,124800.0
2015-01-29 10:40:00,42.5,42.51,42.32,42.43,153400.0,36.2783,36.2869,36.1247,36.2186,153400.0
2015-01-29 10:45:00,42.43,42.45,42.35,42.45,128400.0,36.2186,36.2357,36.1503,36.2357,128400.0
2015-01-29 10:50:00,42.45,42.49,42.38,42.42,84500.0,36.2357,36.2698,36.1759,36.2101,84500.0
2015-01-29 10:55:00,42.42,42.54,42.41,42.51,79600.0,36.2101,36.3125,36.2015,36.2869,79600.0
2015-01-29 11:00:00,42.51,42.51,42.39,42.41,64100.0,36.2869,36.2869,36.1844,36.2015,64100.0
2015-01-29 11:05:00,42.42,42.5,42.37,42.5,92300.0,36.2101,36.2783,36.1674,36.2783,92300.0
2015-01-29 11:10:00,42.5,42.6,42.48,42.57,156000.0,36.2783,36.3637,36.2613,36.3381,156000.0
2015-01-29 11:15:00,42.57,42.64,42.5,42.51,79500.0,36.3381,36.3978,36.2783,36.2869,79500.0
2015-01-29 11:20:00,42.51,42.59,42.5,42.54,64600.0,36.2869,36.3552,36.2783,36.3125,64600.0
2015-01-29 11:25:00,42.53,42.53,42.43,42.46,81800.0,36.304,36.304,36.2186,36.2442,81800.0
2015-01-29 11:30:00,42.46,42.65,42.46,42.61,347200.0,36.2442,36.4064,36.2442,36.3722,347200.0
2015-01-29 11:35:00,42.6,42.68,42.55,42.65,200400.0,36.3637,36.432,36.321,36.4064,200400.0
2015-01-29 11:40:00,42.65,42.67,42.59,42.6,105900.0,36.4064,36.4235,36.3552,36.3637,105900.0
2015-01-29 11:45:00,42.6,42.71,42.6,42.7,125800.0,36.3637,36.4576,36.3637,36.4491,125800.0
2015-01-29 11:50:00,42.69,42.77,42.69,42.69,100200.0,36.4405,36.5088,36.4405,36.4405,100200.0
2015-01-29 11:55:00,42.69,42.75,42.65,42.66,125200.0,36.4405,36.4917,36.4064,36.4149,125200.0
2015-01-29 12:00:00,42.66,42.73,42.62,42.71,80000.0,36.4149,36.4747,36.3808,36.4576,80000.0
2015-01-29 12:05:00,42.71,42.76,42.66,42.69,89300.0,36.4576,36.5003,36.4149,36.4405,89300.0
2015-01-29 12:10:00,42.68,42.71,42.62,42.65,61800.0,36.432,36.4576,36.3808,36.4064,61800.0
2015-01-29 12:15:00,42.66,42.72,42.62,42.7,84900.0,36.4149,36.4661,36.3808,36.4491,84900.0
2015-01-29 12:20:00,42.7,42.74,42.65,42.72,105400.0,36.4491,36.4832,36.4064,36.4661,105400.0
2015-01-29 12:25:00,42.71,42.75,42.7,42.74,119700.0,36.4576,36.4917,36.4491,36.4832,119700.0
2015-01-29 12:30:00,42.74,42.75,42.69,42.69,106700.0,36.4832,36.4917,36.4405,36.4405,106700.0
2015-01-29 12:35:00,42.69,42.72,42.64,42.66,49700.0,36.4405,36.4661,36.3978,36.4149,49700.0
2015-01-29 12:40:00,42.66,42.7,42.6,42.61,55700.0,36.4149,36.4491,36.3637,36.3722,55700.0
2015-01-29 12:45:00,42.61,42.66,42.58,42.61,81800.0,36.3722,36.4149,36.3466,36.3722,81800.0
2015-01-29 12:50:00,42.62,42.65,42.58,42.64,35300.0,36.3808,36.4064,36.3466,36.3978,35300.0
2015-01-29 12:55:00,42.63,42.7,42.59,42.67,33600.0,36.3893,36.4491,36.3552,36.4235,33600.0
2015-01-29 13:00:00,42.67,42.68,42.59,42.6,81000.0,36.4235,36.432,36.3552,36.3637,81000.0
2015-01-29 13:05:00,42.59,42.6,42.5,42.52,155200.0,36.3552,36.3637,36.2783,36.2954,155200.0
2015-01-29 13:10:00,42.51,42.59,42.51,42.57,109000.0,36.2869,36.3552,36.2869,36.3381,109000.0
2015-01-29 13:15:00,42.58,42.63,42.58,42.59,65400.0,36.3466,36.3893,36.3466,36.3552,65400.0
2015-01-29 13:20:00,42.6,42.66,42.59,42.63,61800.0,36.3637,36.4149,36.3552,36.3893,61800.0
2015-01-29 13:25:00,42.63,42.68,42.62,42.65,60000.0,36.3893,36.432,36.3808,36.4064,60000.0
2015-01-29 13:30:00,42.65,42.66,42.56,42.58,104400.0,36.4064,36.4149,36.3296,36.3466,104400.0
2015-01-29 13:35:00,42.59,42.71,42.58,42.68,204300.0,36.3552,36.4576,36.3466,36.432,204300.0
2015-01-29 13:40:00,42.69,42.77,42.67,42.7,162800.0,36.4405,36.5088,36.4235,36.4491,162800.0
2015-01-29 13:45:00,42.7,42.76,42.67,42.74,97300.0,36.4491,36.5003,36.4235,36.4832,97300.0
2015-01-29 13:50:00,42.75,42.8,42.73,42.77,125400.0,36.4917,36.5344,36.4747,36.5088,125400.0
2015-01-29 13:55:00,42.77,42.78,42.65,42.65,105300.0,36.5088,36.5174,36.4064,36.4064,105300.0
2015-01-29 14:00:00,42.65,42.72,42.65,42.71,88000.0,36.4064,36.4661,36.4064,36.4576,88000.0
2015-01-29 14:05:00,42.71,42.74,42.64,42.65,76700.0,36.4576,36.4832,36.3978,36.4064,76700.0
2015-01-29 14:10:00,42.64,42.69,42.61,42.68,100800.0,36.3978,36.4405,36.3722,36.432,100800.0
2015-01-29 14:15:00,42.68,42.68,42.6,42.6,88900.0,36.432,36.432,36.3637,36.3637,88900.0
2015-01-29 14:20:00,42.6,42.7,42.59,42.69,136200.0,36.3637,36.4491,36.3552,36.4405,136200.0
2015-01-29 14:25:00,42.7,42.8,42.69,42.79,106900.0,36.4491,36.5344,36.4405,36.5259,106900.0
2015-01-29 14:30:00,42.79,42.84,42.78,42.82,93700.0,36.5259,36.5686,36.5174,36.5515,93700.0
2015-01-29 14:35:00,42.82,42.84,42.76,42.81,98800.0,36.5515,36.5686,36.5003,36.543,98800.0
2015-01-29 14:40:00,42.82,42.83,42.75,42.81,90900.0,36.5515,36.56,36.4917,36.543,90900.0
2015-01-29 14:45:00,42.8,42.82,42.75,42.76,108300.0,36.5344,36.5515,36.4917,36.5003,108300.0
2015-01-29 14:50:00,42.75,42.81,42.71,42.8,91700.0,36.4917,36.543,36.4576,36.5344,91700.0
2015-01-29 14:55:00,42.79,42.84,42.76,42.83,69800.0,36.5259,36.5686,36.5003,36.56,69800.0
2015-01-29 15:00:00,42.83,42.84,42.77,42.78,92900.0,36.56,36.5686,36.5088,36.5174,92900.0
2015-01-29 15:05:00,42.79,42.91,42.78,42.89,96100.0,36.5259,36.6283,36.5174,36.6113,96100.0
2015-01-29 15:10:00,42.9,42.9,42.79,42.8,111300.0,36.6198,36.6198,36.5259,36.5344,111300.0
2015-01-29 15:15:00,42.8,42.86,42.77,42.86,144400.0,36.5344,36.5856,36.5088,36.5856,144400.0
2015-01-29 15:20:00,42.86,42.91,42.83,42.9,251500.0,36.5856,36.6283,36.56,36.6198,251500.0
2015-01-29 15:25:00,42.89,42.94,42.87,42.88,122800.0,36.6113,36.6539,36.5942,36.6027,122800.0
2015-01-29 15:30:00,42.88,42.94,42.87,42.89,142000.0,36.6027,36.6539,36.5942,36.6113,142000.0
2015-01-29 15:35:00,42.89,42.99,42.86,42.98,222300.0,36.6113,36.6966,36.5856,36.6881,222300.0
2015-01-29 15:40:00,42.98,43.02,42.9,42.92,207400.0,36.6881,36.7222,36.6198,36.6369,207400.0
2015-01-29 15:45:00,42.92,42.93,42.82,42.84,344400.0,36.6369,36.6454,36.5515,36.5686,344400.0
2015-01-29 15:50:00,42.84,42.88,42.81,42.88,204500.0,36.5686,36.6027,36.543,36.6027,204500.0
2015-01-29 15:55:00,42.88,42.91,42.82,42.87,521600.0,36.6027,36.6283,36.5515,36.5942,521600.0
2015-01-30 09:30:00,42.09,42.45,42.09,42.39,558800.0,35.9284,36.2357,35.9284,36.1844,558800.0
2015-01-30 09:35:00,42.39,42.49,42.26,42.27,246800.0,36.1844,36.2698,36.0735,36.082,246800.0
2015-01-30 09:40:00,42.28,42.44,42.28,42.44,95300.0,36.0905,36.2271,36.0905,36.2271,95300.0
2015-01-30 09:45:00,42.42,42.5,42.39,42.48,280500.0,36.2101,36.2783,36.1844,36.2613,280500.0
2015-01-30 09:50:00,42.48,42.52,42.38,42.44,194100.0,36.2613,36.2954,36.1759,36.2271,194100.0
2015-01-30 09:55:00,42.44,42.46,42.38,42.38,618300.0,36.2271,36.2442,36.1759,36.1759,618300.0
2015-01-30 10:00:00,42.38,42.49,42.36,42.45,314800.0,36.1759,36.2698,36.1588,36.2357,314800.0
2015-01-30 10:05:00,42.46,42.48,42.32,42.37,188500.0,36.2442,36.2613,36.1247,36.1674,188500.0
2015-01-30 10:10:00,42.37,42.39,42.25,42.3,216400.0,36.1674,36.1844,36.0649,36.1076,216400.0
2015-01-30 10:15:00,42.29,42.33,42.24,42.25,101800.0,36.0991,36.1332,36.0564,36.0649,101800.0
2015-01-30 10:20:00,42.24,42.26,42.17,42.17,117200.0,36.0564,36.0735,35.9967,35.9967,117200.0
2015-01-30 10:25:00,42.16,42.27,42.14,42.2,366100.0,35.9881,36.082,35.971,36.0223,366100.0
2015-01-30 10:30:00,42.2,42.21,42.14,42.21,305300.0,36.0223,36.0308,35.971,36.0308,305300.0
2015-01-30 10:35:00,42.21,42.25,42.16,42.22,92700.0,36.0308,36.0649,35.9881,36.0393,92700.0
2015-01-30 10:40:00,42.21,42.28,42.19,42.27,107400.0,36.0308,36.0905,36.0137,36.082,107400.0
2015-01-30 10:45:00,42.28,42.34,42.27,42.34,97500.0,36.0905,36.1418,36.082,36.1418,97500.0
2015-01-30 10:50:00,42.34,42.34,42.26,42.27,90700.0,36.1418,36.1418,36.0735,36.082,90700.0
2015-01-30 10:55:00,42.27,42.28,42.21,42.27,148000.0,36.082,36.0905,36.0308,36.082,148000.0
2015-01-30 11:00:00,42.27,42.37,42.27,42.35,84800.0,36.082,36.1674,36.082,36.1503,84800.0
2015-01-30 11:05:00,42.35,42.35,42.25,42.26,106100.0,36.1503,36.1503,36.0649,36.0735,106100.0
2015-01-30 11:10:00,42.26,42.3,42.2,42.27,394300.0,36.0735,36.1076,36.0223,36.082,394300.0
2015-01-30 11:15:00,42.26,42.27,42.18,42.21,166200.0,36.0735,36.082,36.0052,36.0308,166200.0
2015-01-30 11:20:00,42.21,42.23,42.17,42.18,125100.0,36.0308,36.0479,35.9967,36.0052,125100.0
2015-01-30 11:25:00,42.18,42.25,42.17,42.2,225300.0,36.0052,36.0649,35.9967,36.0223,225300.0
2015-01-30 11:30:00,42.2,42.27,42.19,42.25,176900.0,36.0223,36.082,36.0137,36.0649,176900.0
2015-01-30 11:35:00,42.25,42.27,42.2,42.2,107600.0,36.0649,36.082,36.0223,36.0223,107600.0
2015-01-30 11:40:00,42.2,42.2,42.14,42.18,189500.0,36.0223,36.0223,35.971,36.0052,189500.0
2015-01-30 11:45:00,42.17,42.2,42.16,42.16,130400.0,35.9967,36.0223,35.9881,35.9881,130400.0
2015-01-30 11:50:00,42.16,42.2,42.14,42.17,127100.0,35.9881,36.0223,35.971,35.9967,127100.0
2015-01-30 11:55:00,42.17,42.26,42.17,42.26,106100.0,35.9967,36.0735,35.9967,36.0735,106100.0
2015-01-30 12:00:00,42.26,42.36,42.26,42.3,182400.0,36.0735,36.1588,36.0735,36.1076,182400.0
2015-01-30 12:05:00,42.3,42.33,42.29,42.31,128600.0,36.1076,36.1332,36.0991,36.1162,128600.0
2015-01-30 12:10:00,42.32,42.44,42.31,42.43,120300.0,36.1247,36.2271,36.1162,36.2186,120300.0
2015-01-30 12:15:00,42.42,42.48,42.41,42.45,267600.0,36.2101,36.2613,36.2015,36.2357,267600.0
2015-01-30 12:20:00,42.43,42.46,42.4,42.46,79600.0,36.2186,36.2442,36.193,36.2442,79600.0
2015-01-30 12:25:00,42.46,42.49,42.43,42.45,62100.0,36.2442,36.2698,36.2186,36.2357,62100.0
2015-01-30 12:30:00,42.45,42.45,42.39,42.42,61500.0,36.2357,36.2357,36.1844,36.2101,61500.0
2015-01-30 12:35:00,42.41,42.42,42.35,42.38,98800.0,36.2015,36.2101,36.1503,36.1759,98800.0
2015-01-30 12:40:00,42.37,42.41,42.35,42.4,114000.0,36.1674,36.2015,36.1503,36.193,114000.0
2015-01-30 12:45:00,42.41,42.41,42.37,42.41,225000.0,36.2015,36.2015,36.1674,36.2015,225000.0
2015-01-30 12:50:00,42.41,42.43,42.36,42.37,105200.0,36.2015,36.2186,36.1588,36.1674,105200.0
2015-01-30 12:55:00,42.37,42.37,42.28,42.3,84800.0,36.1674,36.1674,36.0905,36.1076,84800.0
2015-01-30 13:00:00,42.3,42.37,42.3,42.35,72900.0,36.1076,36.1674,36.1076,36.1503,72900.0
2015-01-30 13:05:00,42.34,42.35,42.28,42.29,110300.0,36.1418,36.1503,36.0905,36.0991,110300.0
2015-01-30 13:10:00,42.3,42.33,42.24,42.24,103900.0,36.1076,36.1332,36.0564,36.0564,103900.0
2015-01-30 13:15:00,42.25,42.25,42.18,42.19,83700.0,36.0649,36.0649,36.0052,36.0137,83700.0
2015-01-30 13:20:00,42.19,42.24,42.17,42.19,109400.0,36.0137,36.0564,35.9967,36.0137,109400.0
2015-01-30 13:25:00,42.19,42.26,42.18,42.25,67000.0,36.0137,36.0735,36.0052,36.0649,67000.0
2015-01-30 13:30:00,42.25,42.29,42.22,42.28,82600.0,36.0649,36.0991,36.0393,36.0905,82600.0
2015-01-30 13:35:00,42.27,42.28,42.23,42.24,61200.0,36.082,36.0905,36.0479,36.0564,61200.0
2015-01-30 13:40:00,42.23,42.3,42.22,42.3,101900.0,36.0479,36.1076,36.0393,36.1076,101900.0
2015-01-30 13:45:00,42.29,42.35,42.28,42.34,90000.0,36.0991,36.1503,36.0905,36.1418,90000.0
2015-01-30 13:50:00,42.34,42.35,42.31,42.33,78100.0,36.1418,36.1503,36.1162,36.1332,78100.0
2015-01-30 13:55:00,42.33,42.39,42.3,42.35,108900.0,36.1332,36.1844,36.1076,36.1503,108900.0
2015-01-30 14:00:00,42.35,42.36,42.28,42.31,86400.0,36.1503,36.1588,36.0905,36.1162,86400.0
2015-01-30 14:05:00,42.3,42.33,42.26,42.31,100000.0,36.1076,36.1332,36.0735,36.1162,100000.0
2015-01-30 14:10:00,42.32,42.32,42.26,42.27,196000.0,36.1247,36.1247,36.0735,36.082,196000.0
2015-01-30 14:15:00,42.27,42.4,42.25,42.38,153200.0,36.082,36.193,36.0649,36.1759,153200.0
2015-01-30 14:20:00,42.38,42.42,42.37,42.41,173400.0,36.1759,36.2101,36.1674,36.2015,173400.0
2015-01-30 14:25:00,42.41,42.49,42.41,42.49,90300.0,36.2015,36.2698,36.2015,36.2698,90300.0
2015-01-30 14:30:00,42.49,42.52,42.42,42.43,136800.0,36.2698,36.2954,36.2101,36.2186,136800.0
2015-01-30 14:35:00,42.43,42.44,42.36,42.38,124000.0,36.2186,36.2271,36.1588,36.1759,124000.0
2015-01-30 14:40:00,42.38,42.4,42.3,42.33,89600.0,36.1759,36.193,36.1076,36.1332,89600.0
2015-01-30 14:45:00,42.33,42.33,42.17,42.22,149600.0,36.1332,36.1332,35.9967,36.0393,149600.0
2015-01-30 14:50:00,42.21,42.23,42.14,42.19,138000.0,36.0308,36.0479,35.971,36.0137,138000.0
2015-01-30 14:55:00,42.19,42.2,42.12,42.16,129700.0,36.0137,36.0223,35.954,35.9881,129700.0
2015-01-30 15:00:00,42.16,42.24,42.13,42.15,186700.0,35.9881,36.0564,35.9625,35.9796,186700.0
2015-01-30 15:05:00,42.14,42.18,42.05,42.1,212300.0,35.971,36.0052,35.8942,35.9369,212300.0
2015-01-30 15:10:00,42.1,42.2,42.09,42.2,168200.0,35.9369,36.0223,35.9284,36.0223,168200.0
2015-01-30 15:15:00,42.2,42.2,42.08,42.09,275400.0,36.0223,36.0223,35.9198,35.9284,275400.0
2015-01-30 15:20:00,42.09,42.14,42.02,42.11,407100.0,35.9284,35.971,35.8686,35.9454,407100.0
2015-01-30 15:25:00,42.11,42.16,42.04,42.12,272300.0,35.9454,35.9881,35.8857,35.954,272300.0
2015-01-30 15:30:00,42.13,42.13,42.03,42.08,303000.0,35.9625,35.9625,35.8771,35.9198,303000.0
2015-01-30 15:35:00,42.08,42.13,42.04,42.07,298400.0,35.9198,35.9625,35.8857,35.9113,298400.0
2015-01-30 15:40:00,42.07,42.07,41.9,41.99,485400.0,35.9113,35.9113,35.7662,35.843,485400.0
2015-01-30 15:45:00,41.99,42.05,41.97,41.98,363900.0,35.843,35.8942,35.8259,35.8345,363900.0
2015-01-30 15:50:00,41.98,42.02,41.95,41.96,443700.0,35.8345,35.8686,35.8089,35.8174,443700.0
2015-01-30 15:55:00,41.96,42.0,41.82,41.89,1418000.0,35.8174,35.8515,35.6979,35.7576,1418000.0
2015-02-02 09:30:00,42.21,42.21,41.81,41.95,267200.0,36.0308,36.0308,35.6894,35.8089,267200.0
2015-02-02 09:35:00,41.96,42.06,41.84,41.94,128400.0,35.8174,35.9028,35.715,35.8003,128400.0
2015-02-02 09:40:00,41.94,41.96,41.83,41.96,143500.0,35.8003,35.8174,35.7064,35.8174,143500.0
2015-02-02 09:45:00,41.95,42.0,41.89,41.91,203700.0,35.8089,35.8515,35.7576,35.7747,203700.0
2015-02-02 09:50:00,41.89,41.94,41.8,41.83,216000.0,35.7576,35.8003,35.6808,35.7064,216000.0
2015-02-02 09:55:00,41.83,41.86,41.76,41.8,144100.0,35.7064,35.732,35.6467,35.6808,144100.0
2015-02-02 10:00:00,41.8,41.8,41.61,41.68,206900.0,35.6808,35.6808,35.5186,35.5784,206900.0
2015-02-02 10:05:00,41.69,41.72,41.56,41.67,568200.0,35.5869,35.6125,35.476,35.5698,568200.0
2015-02-02 10:10:00,41.67,41.78,41.63,41.71,129000.0,35.5698,35.6637,35.5357,35.604,129000.0
2015-02-02 10:15:00,41.7,41.91,41.68,41.89,678100.0,35.5955,35.7747,35.5784,35.7576,678100.0
2015-02-02 10:20:00,41.89,41.96,41.86,41.86,152600.0,35.7576,35.8174,35.732,35.732,152600.0
2015-02-02 10:25:00,41.87,41.95,41.7,41.7,227400.0,35.7406,35.8089,35.5955,35.5955,227400.0
2015-02-02 10:30:00,41.7,41.74,41.64,41.68,171500.0,35.5955,35.6296,35.5442,35.5784,171500.0
2015-02-02 10:35:00,41.68,41.86,41.67,41.82,139900.0,35.5784,35.732,35.5698,35.6979,139900.0
2015-02-02 10:40:00,41.82,41.85,41.78,41.83,149600.0,35.6979,35.7235,35.6637,35.7064,149600.0
2015-02-02 10:45:00,41.83,41.86,41.79,41.83,120600.0,35.7064,35.732,35.6723,35.7064,120600.0
2015-02-02 10:50:00,41.83,41.97,41.81,41.94,100900.0,35.7064,35.8259,35.6894,35.8003,100900.0
2015-02-02 10:55:00,41.94,41.96,41.91,41.93,98800.0,35.8003,35.8174,35.7747,35.7918,98800.0
2015-02-02 11:00:00,41.92,42.06,41.91,42.05,107800.0,35.7833,35.9028,35.7747,35.8942,107800.0
2015-02-02 11:05:00,42.06,42.09,42.03,42.08,143700.0,35.9028,35.9284,35.8771,35.9198,143700.0
2015-02-02 11:10:00,42.08,42.22,42.08,42.22,321100.0,35.9198,36.0393,35.9198,36.0393,321100.0
2015-02-02 11:15:00,42.22,42.36,42.21,42.33,673100.0,36.0393,36.1588,36.0308,36.1332,673100.0
2015-02-02 11:20:00,42.33,42.34,42.22,42.33,192200.0,36.1332,36.1418,36.0393,36.1332,192200.0
2015-02-02 11:25:00,42.33,42.39,42.29,42.33,219500.0,36.1332,36.1844,36.0991,36.1332,219500.0
2015-02-02 11:30:00,42.34,42.43,42.32,42.41,161500.0,36.1418,36.2186,36.1247,36.2015,161500.0
2015-02-02 11:35:00,42.42,42.55,42.42,42.46,218900.0,36.2101,36.321,36.2101,36.2442,218900.0
2015-02-02 11:40:00,42.46,42.47,42.39,42.43,167400.0,36.2442,36.2527,36.1844,36.2186,167400.0
2015-02-02 11:45:00,42.44,42.47,42.38,42.38,223400.0,36.2271,36.2527,36.1759,36.1759,223400.0
2015-02-02 11:50:00,42.38,42.38,42.26,42.3,160800.0,36.1759,36.1759,36.0735,36.1076,160800.0
2015-02-02 11:55:00,42.3,42.31,42.24,42.26,149300.0,36.1076,36.1162,36.0564,36.0735,149300.0
2015-02-02 12:00:00,42.26,42.3,42.18,42.2,188600.0,36.0735,36.1076,36.0052,36.0223,188600.0
2015-02-02 12:05:00,42.19,42.2,42.07,42.12,190400.0,36.0137,36.0223,35.9113,35.954,190400.0
2015-02-02 12:10:00,42.11,42.12,42.04,42.05,96500.0,35.9454,35.954,35.8857,35.8942,96500.0
2015-02-02 12:15:00,42.05,42.18,42.05,42.18,89300.0,35.8942,36.0052,35.8942,36.0052,89300.0
2015-02-02 12:20:00,42.19,42.19,42.1,42.1,78500.0,36.0137,36.0137,35.9369,35.9369,78500.0
2015-02-02 12:25:00,42.11,42.17,42.1,42.15,103000.0,35.9454,35.9967,35.9369,35.9796,103000.0
2015-02-02 12:30:00,42.16,42.16,42.1,42.13,99100.0,35.9881,35.9881,35.9369,35.9625,99100.0
2015-02-02 12:35:00,42.12,42.19,42.12,42.16,122700.0,35.954,36.0137,35.954,35.9881,122700.0
2015-02-02 12:40:00,42.17,42.19,42.13,42.16,182700.0,35.9967,36.0137,35.9625,35.9881,182700.0
2015-02-02 12:45:00,42.16,42.17,42.05,42.07,101400.0,35.9881,35.9967,35.8942,35.9113,101400.0
2015-02-02 12:50:00,42.06,42.1,42.04,42.08,75400.0,35.9028,35.9369,35.8857,35.9198,75400.0
2015-02-02 12:55:00,42.08,42.11,42.04,42.05,74700.0,35.9198,35.9454,35.8857,35.8942,74700.0
2015-02-02 13:00:00,42.06,42.06,42.01,42.03,85900.0,35.9028,35.9028,35.8601,35.8771,85900.0
2015-02-02 13:05:00,42.03,42.09,42.02,42.08,63200.0,35.8771,35.9284,35.8686,35.9198,63200.0
2015-02-02 13:10:00,42.08,42.1,42.04,42.05,88700.0,35.9198,35.9369,35.8857,35.8942,88700.0
2015-02-02 13:15:00,42.06,42.07,42.02,42.04,55100.0,35.9028,35.9113,35.8686,35.8857,55100.0
2015-02-02 13:20:00,42.04,42.16,42.03,42.14,103300.0,35.8857,35.9881,35.8771,35.971,103300.0
2015-02-02 13:25:00,42.14,42.16,42.07,42.09,70300.0,35.971,35.9881,35.9113,35.9284,70300.0
2015-02-02 13:30:00,42.1,42.16,42.05,42.05,70800.0,35.9369,35.9881,35.8942,35.8942,70800.0
2015-02-02 13:35:00,42.05,42.06,42.01,42.01,112500.0,35.8942,35.9028,35.8601,35.8601,112500.0
2015-02-02 13:40:00,42.0,42.04,41.96,41.97,133200.0,35.8515,35.8857,35.8174,35.8259,133200.0
2015-02-02 13:45:00,41.97,42.03,41.97,41.98,89300.0,35.8259,35.8771,35.8259,35.8345,89300.0
2015-02-02 13:50:00,41.98,42.03,41.97,41.98,132200.0,35.8345,35.8771,35.8259,35.8345,132200.0
2015-02-02 13:55:00,41.98,41.99,41.94,41.98,141800.0,35.8345,35.843,35.8003,35.8345,141800.0
2015-02-02 14:00:00,41.98,42.06,41.95,42.04,116400.0,35.8345,35.9028,35.8089,35.8857,116400.0
2015-02-02 14:05:00,42.04,42.12,42.03,42.07,179200.0,35.8857,35.954,35.8771,35.9113,179200.0
2015-02-02 14:10:00,42.07,42.09,42.04,42.08,82000.0,35.9113,35.9284,35.8857,35.9198,82000.0
2015-02-02 14:15:00,42.08,42.17,42.08,42.14,270200.0,35.9198,35.9967,35.9198,35.971,270200.0
2015-02-02 14:20:00,42.14,42.18,42.12,42.15,79300.0,35.971,36.0052,35.954,35.9796,79300.0
2015-02-02 14:25:00,42.15,42.2,42.12,42.19,65700.0,35.9796,36.0223,35.954,36.0137,65700.0
2015-02-02 14:30:00,42.19,42.22,42.13,42.19,94300.0,36.0137,36.0393,35.9625,36.0137,94300.0
2015-02-02 14:35:00,42.19,42.21,42.11,42.14,201400.0,36.0137,36.0308,35.9454,35.971,201400.0
2015-02-02 14:40:00,42.15,42.2,42.13,42.14,112600.0,35.9796,36.0223,35.9625,35.971,112600.0
2015-02-02 14:45:00,42.14,42.14,42.04,42.09,167500.0,35.971,35.971,35.8857,35.9284,167500.0
2015-02-02 14:50:00,42.09,42.2,42.08,42.17,179300.0,35.9284,36.0223,35.9198,35.9967,179300.0
2015-02-02 14:55:00,42.17,42.19,42.14,42.18,295000.0,35.9967,36.0137,35.971,36.0052,295000.0
2015-02-02 15:00:00,42.18,42.19,42.13,42.15,145800.0,36.0052,36.0137,35.9625,35.9796,145800.0
2015-02-02 15:05:00,42.15,42.23,42.12,42.23,259500.0,35.9796,36.0479,35.954,36.0479,259500.0
2015-02-02 15:10:00,42.23,42.31,42.21,42.27,262700.0,36.0479,36.1162,36.0308,36.082,262700.0
2015-02-02 15:15:00,42.28,42.33,42.24,42.29,220900.0,36.0905,36.1332,36.0564,36.0991,220900.0
2015-02-02 15:20:00,42.29,42.4,42.28,42.32,402900.0,36.0991,36.193,36.0905,36.1247,402900.0
2015-02-02 15:25:00,42.32,42.38,42.27,42.34,214100.0,36.1247,36.1759,36.082,36.1418,214100.0
2015-02-02 15:30:00,42.34,42.38,42.29,42.35,334700.0,36.1418,36.1759,36.0991,36.1503,334700.0
2015-02-02 15:35:00,42.35,42.58,42.34,42.58,263800.0,36.1503,36.3466,36.1418,36.3466,263800.0
2015-02-02 15:40:00,42.58,42.7,42.56,42.65,367100.0,36.3466,36.4491,36.3296,36.4064,367100.0
2015-02-02 15:45:00,42.64,42.67,42.57,42.63,384400.0,36.3978,36.4235,36.3381,36.3893,384400.0
2015-02-02 15:50:00,42.64,42.67,42.58,42.62,337900.0,36.3978,36.4235,36.3466,36.3808,337900.0
2015-02-02 15:55:00,42.62,42.71,42.6,42.7,934200.0,36.3808,36.4576,36.3637,36.4491,934200.0
2015-02-03 09:30:00,42.94,43.1,42.88,43.06,269100.0,36.6539,36.7905,36.6027,36.7564,269100.0
2015-02-03 09:35:00,43.07,43.1,42.99,43.03,131700.0,36.7649,36.7905,36.6966,36.7308,131700.0
2015-02-03 09:40:00,43.03,43.03,42.9,43.02,146800.0,36.7308,36.7308,36.6198,36.7222,146800.0
2015-02-03 09:45:00,43.03,43.11,43.03,43.09,140300.0,36.7308,36.799,36.7308,36.782,140300.0
2015-02-03 09:50:00,43.09,43.12,42.98,43.09,212800.0,36.782,36.8076,36.6881,36.782,212800.0
2015-02-03 09:55:00,43.09,43.14,43.05,43.07,260000.0,36.782,36.8247,36.7478,36.7649,260000.0
2015-02-03 10:00:00,43.07,43.07,42.97,42.98,186700.0,36.7649,36.7649,36.6795,36.6881,186700.0
2015-02-03 10:05:00,42.98,43.02,42.98,42.99,213300.0,36.6881,36.7222,36.6881,36.6966,213300.0
2015-02-03 10:10:00,42.98,43.0,42.94,42.97,86500.0,36.6881,36.7051,36.6539,36.6795,86500.0
2015-02-03 10:15:00,42.97,43.03,42.92,42.97,120200.0,36.6795,36.7308,36.6369,36.6795,120200.0
2015-02-03 10:20:00,42.97,43.03,42.94,42.96,344700.0,36.6795,36.7308,36.6539,36.671,344700.0
2015-02-03 10:25:00,42.96,43.07,42.95,43.07,120200.0,36.671,36.7649,36.6625,36.7649,120200.0
2015-02-03 10:30:00,43.07,43.09,42.98,42.98,123800.0,36.7649,36.782,36.6881,36.6881,123800.0
2015-02-03 10:35:00,42.99,43.04,42.96,43.03,164400.0,36.6966,36.7393,36.671,36.7308,164400.0
2015-02-03 10:40:00,43.04,43.06,42.94,42.96,195600.0,36.7393,36.7564,36.6539,36.671,195600.0
2015-02-03 10:45:00,42.96,42.99,42.85,42.86,213200.0,36.671,36.6966,36.5771,36.5856,213200.0
2015-02-03 10:50:00,42.86,42.95,42.85,42.91,163500.0,36.5856,36.6625,36.5771,36.6283,163500.0
2015-02-03 10:55:00,42.91,42.93,42.82,42.84,116800.0,36.6283,36.6454,36.5515,36.5686,116800.0
2015-02-03 11:00:00,42.83,42.92,42.82,42.87,84600.0,36.56,36.6369,36.5515,36.5942,84600.0
2015-02-03 11:05:00,42.87,42.88,42.81,42.84,261500.0,36.5942,36.6027,36.543,36.5686,261500.0
2015-02-03 11:10:00,42.84,42.89,42.8,42.86,116000.0,36.5686,36.6113,36.5344,36.5856,116000.0
2015-02-03 11:15:00,42.87,42.89,42.85,42.88,200600.0,36.5942,36.6113,36.5771,36.6027,200600.0
2015-02-03 11:20:00,42.87,42.91,42.83,42.84,93400.0,36.5942,36.6283,36.56,36.5686,93400.0
2015-02-03 11:25:00,42.84,42.88,42.77,42.8,135500.0,36.5686,36.6027,36.5088,36.5344,135500.0
2015-02-03 11:30:00,42.8,42.83,42.79,42.8,248400.0,36.5344,36.56,36.5259,36.5344,248400.0
2015-02-03 11:35:00,42.79,42.83,42.72,42.82,133600.0,36.5259,36.56,36.4661,36.5515,133600.0
2015-02-03 11:40:00,42.82,42.84,42.79,42.84,134700.0,36.5515,36.5686,36.5259,36.5686,134700.0
2015-02-03 11:45:00,42.84,42.85,42.74,42.77,88300.0,36.5686,36.5771,36.4832,36.5088,88300.0
2015-02-03 11:50:00,42.77,42.77,42.68,42.7,79700.0,36.5088,36.5088,36.432,36.4491,79700.0
2015-02-03 11:55:00,42.7,42.71,42.64,42.67,84800.0,36.4491,36.4576,36.3978,36.4235,84800.0
2015-02-03 12:00:00,42.67,42.68,42.55,42.61,177700.0,36.4235,36.432,36.321,36.3722,177700.0
2015-02-03 12:05:00,42.61,42.65,42.6,42.61,128200.0,36.3722,36.4064,36.3637,36.3722,128200.0
2015-02-03 12:10:00,42.61,42.66,42.6,42.65,65500.0,36.3722,36.4149,36.3637,36.4064,65500.0
2015-02-03 12:15:00,42.66,42.66,42.59,42.59,70300.0,36.4149,36.4149,36.3552,36.3552,70300.0
2015-02-03 12:20:00,42.59,42.62,42.53,42.54,90100.0,36.3552,36.3808,36.304,36.3125,90100.0
2015-02-03 12:25:00,42.54,42.62,42.54,42.59,91700.0,36.3125,36.3808,36.3125,36.3552,91700.0
2015-02-03 12:30:00,42.59,42.6,42.54,42.55,75300.0,36.3552,36.3637,36.3125,36.321,75300.0
2015-02-03 12:35:00,42.54,42.61,42.54,42.6,47900.0,36.3125,36.3722,36.3125,36.3637,47900.0
2015-02-03 12:40:00,42.6,42.68,42.58,42.68,63900.0,36.3637,36.432,36.3466,36.432,63900.0
2015-02-03 12:45:00,42.68,42.7,42.65,42.67,57500.0,36.432,36.4491,36.4064,36.4235,57500.0
2015-02-03 12:50:00,42.68,42.7,42.64,42.68,94000.0,36.432,36.4491,36.3978,36.432,94000.0
2015-02-03 12:55:00,42.68,42.73,42.67,42.7,43400.0,36.432,36.4747,36.4235,36.4491,43400.0
2015-02-03 13:00:00,42.71,42.73,42.68,42.7,49700.0,36.4576,36.4747,36.432,36.4491,49700.0
2015-02-03 13:05:00,42.7,42.71,42.65,42.7,57600.0,36.4491,36.4576,36.4064,36.4491,57600.0
2015-02-03 13:10:00,42.69,42.72,42.63,42.7,53500.0,36.4405,36.4661,36.3893,36.4491,53500.0
2015-02-03 13:15:00,42.7,42.72,42.67,42.7,34600.0,36.4491,36.4661,36.4235,36.4491,34600.0
2015-02-03 13:20:00,42.69,42.75,42.69,42.73,106600.0,36.4405,36.4917,36.4405,36.4747,106600.0
2015-02-03 13:25:00,42.73,42.76,42.69,42.7,62300.0,36.4747,36.5003,36.4405,36.4491,62300.0
2015-02-03 13:30:00,42.71,42.75,42.7,42.72,82300.0,36.4576,36.4917,36.4491,36.4661,82300.0
2015-02-03 13:35:00,42.73,42.75,42.67,42.68,58400.0,36.4747,36.4917,36.4235,36.432,58400.0
2015-02-03 13:40:00,42.68,42.71,42.65,42.71,42000.0,36.432,36.4576,36.4064,36.4576,42000.0
2015-02-03 13:45:00,42.71,42.77,42.68,42.76,333000.0,36.4576,36.5088,36.432,36.5003,333000.0
2015-02-03 13:50:00,42.77,42.86,42.75,42.84,118000.0,36.5088,36.5856,36.4917,36.5686,118000.0
2015-02-03 13:55:00,42.84,42.91,42.84,42.91,197700.0,36.5686,36.6283,36.5686,36.6283,197700.0
2015-02-03 14:00:00,42.91,42.94,42.85,42.85,115300.0,36.6283,36.6539,36.5771,36.5771,115300.0
2015-02-03 14:05:00,42.86,42.9,42.85,42.86,82700.0,36.5856,36.6198,36.5771,36.5856,82700.0
2015-02-03 14:10:00,42.85,42.91,42.84,42.91,176200.0,36.5771,36.6283,36.5686,36.6283,176200.0
2015-02-03 14:15:00,42.91,42.94,42.87,42.91,109300.0,36.6283,36.6539,36.5942,36.6283,109300.0
2015-02-03 14:20:00,42.91,42.99,42.9,42.94,252700.0,36.6283,36.6966,36.6198,36.6539,252700.0
2015-02-03 14:25:00,42.94,42.94,42.85,42.87,162300.0,36.6539,36.6539,36.5771,36.5942,162300.0
2015-02-03 14:30:00,42.88,42.94,42.86,42.93,108200.0,36.6027,36.6539,36.5856,36.6454,108200.0
2015-02-03 14:35:00,42.94,42.94,42.88,42.92,104000.0,36.6539,36.6539,36.6027,36.6369,104000.0
2015-02-03 14:40:00,42.92,42.92,42.87,42.9,57500.0,36.6369,36.6369,36.5942,36.6198,57500.0
2015-02-03 14:45:00,42.9,42.95,42.9,42.95,121300.0,36.6198,36.6625,36.6198,36.6625,121300.0
2015-02-03 14:50:00,42.95,42.99,42.91,42.97,127900.0,36.6625,36.6966,36.6283,36.6795,127900.0
2015-02-03 14:55:00,42.97,43.01,42.96,43.01,117100.0,36.6795,36.7137,36.671,36.7137,117100.0
2015-02-03 15:00:00,43.01,43.03,42.99,43.01,126100.0,36.7137,36.7308,36.6966,36.7137,126100.0
2015-02-03 15:05:00,43.01,43.01,42.97,43.01,117200.0,36.7137,36.7137,36.6795,36.7137,117200.0
2015-02-03 15:10:00,43.0,43.01,42.93,42.98,154200.0,36.7051,36.7137,36.6454,36.6881,154200.0
2015-02-03 15:15:00,42.98,43.0,42.96,42.97,112200.0,36.6881,36.7051,36.671,36.6795,112200.0
2015-02-03 15:20:00,42.98,43.03,42.97,43.03,108400.0,36.6881,36.7308,36.6795,36.7308,108400.0
2015-02-03 15:25:00,43.03,43.03,42.98,43.02,142000.0,36.7308,36.7308,36.6881,36.7222,142000.0
2015-02-03 15:30:00,43.03,43.09,42.99,43.0,186400.0,36.7308,36.782,36.6966,36.7051,186400.0
2015-02-03 15:35:00,42.99,43.05,42.99,43.05,143300.0,36.6966,36.7478,36.6966,36.7478,143300.0
2015-02-03 15:40:00,43.05,43.1,43.03,43.05,151700.0,36.7478,36.7905,36.7308,36.7478,151700.0
2015-02-03 15:45:00,43.05,43.09,43.03,43.08,179800.0,36.7478,36.782,36.7308,36.7734,179800.0
2015-02-03 15:50:00,43.08,43.11,43.05,43.06,313900.0,36.7734,36.799,36.7478,36.7564,313900.0
2015-02-03 15:55:00,43.07,43.07,43.03,43.04,612000.0,36.7649,36.7649,36.7308,36.7393,612000.0
2015-02-04 09:30:00,42.97,43.11,42.81,43.02,337500.0,36.6795,36.799,36.543,36.7222,337500.0
2015-02-04 09:35:00,43.02,43.16,42.98,43.13,134300.0,36.7222,36.8417,36.6881,36.8161,134300.0
2015-02-04 09:40:00,43.13,43.14,42.99,42.99,194700.0,36.8161,36.8247,36.6966,36.6966,194700.0
2015-02-04 09:45:00,42.99,43.01,42.9,42.97,140500.0,36.6966,36.7137,36.6198,36.6795,140500.0
2015-02-04 09:50:00,42.98,42.99,42.91,42.96,228100.0,36.6881,36.6966,36.6283,36.671,228100.0
2015-02-04 09:55:00,42.96,42.97,42.85,42.87,190800.0,36.671,36.6795,36.5771,36.5942,190800.0
2015-02-04 10:00:00,42.88,42.96,42.86,42.88,210100.0,36.6027,36.671,36.5856,36.6027,210100.0
2015-02-04 10:05:00,42.88,42.92,42.87,42.9,167100.0,36.6027,36.6369,36.5942,36.6198,167100.0
2015-02-04 10:10:00,42.89,42.93,42.77,42.78,190000.0,36.6113,36.6454,36.5088,36.5174,190000.0
2015-02-04 10:15:00,42.78,42.79,42.72,42.77,230500.0,36.5174,36.5259,36.4661,36.5088,230500.0
2015-02-04 10:20:00,42.77,42.77,42.68,42.7,121300.0,36.5088,36.5088,36.432,36.4491,121300.0
2015-02-04 10:25:00,42.72,42.72,42.66,42.7,111400.0,36.4661,36.4661,36.4149,36.4491,111400.0
2015-02-04 10:30:00,42.69,42.71,42.64,42.65,166200.0,36.4405,36.4576,36.3978,36.4064,166200.0
2015-02-04 10:35:00,42.65,42.69,42.58,42.69,168500.0,36.4064,36.4405,36.3466,36.4405,168500.0
2015-02-04 10:40:00,42.69,42.78,42.67,42.76,101200.0,36.4405,36.5174,36.4235,36.5003,101200.0
2015-02-04 10:45:00,42.76,42.79,42.73,42.79,100500.0,36.5003,36.5259,36.4747,36.5259,100500.0
2015-02-04 10:50:00,42.78,42.79,42.74,42.76,120500.0,36.5174,36.5259,36.4832,36.5003,120500.0
2015-02-04 10:55:00,42.76,42.76,42.67,42.68,139800.0,36.5003,36.5003,36.4235,36.432,139800.0
2015-02-04 11:00:00,42.67,42.67,42.64,42.66,113600.0,36.4235,36.4235,36.3978,36.4149,113600.0
2015-02-04 11:05:00,42.66,42.7,42.64,42.7,120300.0,36.4149,36.4491,36.3978,36.4491,120300.0
2015-02-04 11:10:00,42.7,42.72,42.65,42.72,145700.0,36.4491,36.4661,36.4064,36.4661,145700.0
2015-02-04 11:15:00,42.71,42.72,42.65,42.66,113400.0,36.4576,36.4661,36.4064,36.4149,113400.0
2015-02-04 11:20:00,42.68,42.73,42.65,42.72,106600.0,36.432,36.4747,36.4064,36.4661,106600.0
2015-02-04 11:25:00,42.72,42.75,42.7,42.73,122700.0,36.4661,36.4917,36.4491,36.4747,122700.0
2015-02-04 11:30:00,42.73,42.84,42.72,42.82,171100.0,36.4747,36.5686,36.4661,36.5515,171100.0
2015-02-04 11:35:00,42.83,42.84,42.79,42.79,144600.0,36.56,36.5686,36.5259,36.5259,144600.0
2015-02-04 11:40:00,42.79,42.81,42.76,42.76,158100.0,36.5259,36.543,36.5003,36.5003,158100.0
2015-02-04 11:45:00,42.76,42.77,42.7,42.7,143900.0,36.5003,36.5088,36.4491,36.4491,143900.0
2015-02-04 11:50:00,42.7,42.71,42.64,42.67,102200.0,36.4491,36.4576,36.3978,36.4235,102200.0
2015-02-04 11:55:00,42.67,42.69,42.66,42.66,59800.0,36.4235,36.4405,36.4149,36.4149,59800.0
2015-02-04 12:00:00,42.67,42.68,42.65,42.68,68100.0,36.4235,36.432,36.4064,36.432,68100.0
2015-02-04 12:05:00,42.68,42.72,42.67,42.71,72600.0,36.432,36.4661,36.4235,36.4576,72600.0
2015-02-04 12:10:00,42.72,42.72,42.67,42.68,90400.0,36.4661,36.4661,36.4235,36.432,90400.0
2015-02-04 12:15:00,42.67,42.68,42.64,42.66,69500.0,36.4235,36.432,36.3978,36.4149,69500.0
2015-02-04 12:20:00,42.66,42.66,42.62,42.63,87200.0,36.4149,36.4149,36.3808,36.3893,87200.0
2015-02-04 12:25:00,42.62,42.63,42.52,42.53,105800.0,36.3808,36.3893,36.2954,36.304,105800.0
2015-02-04 12:30:00,42.52,42.59,42.52,42.58,81300.0,36.2954,36.3552,36.2954,36.3466,81300.0
2015-02-04 12:35:00,42.57,42.58,42.52,42.53,83900.0,36.3381,36.3466,36.2954,36.304,83900.0
2015-02-04 12:40:00,42.53,42.53,42.48,42.49,91800.0,36.304,36.304,36.2613,36.2698,91800.0
2015-02-04 12:45:00,42.49,42.5,42.46,42.48,140700.0,36.2698,36.2783,36.2442,36.2613,140700.0
2015-02-04 12:50:00,42.49,42.52,42.48,42.51,82400.0,36.2698,36.2954,36.2613,36.2869,82400.0
2015-02-04 12:55:00,42.5,42.54,42.5,42.51,59300.0,36.2783,36.3125,36.2783,36.2869,59300.0
2015-02-04 13:00:00,42.52,42.54,42.5,42.52,66400.0,36.2954,36.3125,36.2783,36.2954,66400.0
2015-02-04 13:05:00,42.51,42.55,42.51,42.55,88900.0,36.2869,36.321,36.2869,36.321,88900.0
2015-02-04 13:10:00,42.55,42.57,42.54,42.57,111300.0,36.321,36.3381,36.3125,36.3381,111300.0
2015-02-04 13:15:00,42.57,42.59,42.55,42.55,67300.0,36.3381,36.3552,36.321,36.321,67300.0
2015-02-04 13:20:00,42.55,42.55,42.5,42.5,70200.0,36.321,36.321,36.2783,36.2783,70200.0
2015-02-04 13:25:00,42.5,42.55,42.5,42.55,87000.0,36.2783,36.321,36.2783,36.321,87000.0
2015-02-04 13:30:00,42.54,42.58,42.53,42.57,114800.0,36.3125,36.3466,36.304,36.3381,114800.0
2015-02-04 13:35:00,42.57,42.58,42.52,42.52,75600.0,36.3381,36.3466,36.2954,36.2954,75600.0
2015-02-04 13:40:00,42.52,42.53,42.48,42.49,118600.0,36.2954,36.304,36.2613,36.2698,118600.0
2015-02-04 13:45:00,42.5,42.5,42.45,42.45,73400.0,36.2783,36.2783,36.2357,36.2357,73400.0
2015-02-04 13:50:00,42.45,42.49,42.45,42.48,64000.0,36.2357,36.2698,36.2357,36.2613,64000.0
2015-02-04 13:55:00,42.48,42.48,42.42,42.45,84200.0,36.2613,36.2613,36.2101,36.2357,84200.0
2015-02-04 14:00:00,42.45,42.55,42.44,42.53,96600.0,36.2357,36.321,36.2271,36.304,96600.0
2015-02-04 14:05:00,42.54,42.57,42.5,42.52,134200.0,36.3125,36.3381,36.2783,36.2954,134200.0
2015-02-04 14:10:00,42.52,42.53,42.47,42.47,79100.0,36.2954,36.304,36.2527,36.2527,79100.0
2015-02-04 14:15:00,42.47,42.52,42.46,42.48,115000.0,36.2527,36.2954,36.2442,36.2613,115000.0
2015-02-04 14:20:00,42.48,42.52,42.45,42.46,87400.0,36.2613,36.2954,36.2357,36.2442,87400.0
2015-02-04 14:25:00,42.46,42.5,42.46,42.49,77200.0,36.2442,36.2783,36.2442,36.2698,77200.0
2015-02-04 14:30:00,42.49,42.51,42.45,42.47,94500.0,36.2698,36.2869,36.2357,36.2527,94500.0
2015-02-04 14:35:00,42.48,42.51,42.46,42.5,102200.0,36.2613,36.2869,36.2442,36.2783,102200.0
2015-02-04 14:40:00,42.49,42.51,42.47,42.48,106300.0,36.2698,36.2869,36.2527,36.2613,106300.0
2015-02-04 14:45:00,42.48,42.55,42.47,42.54,126400.0,36.2613,36.321,36.2527,36.3125,126400.0
2015-02-04 14:50:00,42.53,42.56,42.51,42.56,139100.0,36.304,36.3296,36.2869,36.3296,139100.0
2015-02-04 14:55:00,42.57,42.6,42.56,42.57,128900.0,36.3381,36.3637,36.3296,36.3381,128900.0
2015-02-04 15:00:00,42.58,42.58,42.54,42.56,140400.0,36.3466,36.3466,36.3125,36.3296,140400.0
2015-02-04 15:05:00,42.56,42.61,42.56,42.6,97000.0,36.3296,36.3722,36.3296,36.3637,97000.0
2015-02-04 15:10:00,42.61,42.61,42.58,42.59,101200.0,36.3722,36.3722,36.3466,36.3552,101200.0
2015-02-04 15:15:00,42.59,42.63,42.58,42.6,168700.0,36.3552,36.3893,36.3466,36.3637,168700.0
2015-02-04 15:20:00,42.61,42.61,42.57,42.59,129700.0,36.3722,36.3722,36.3381,36.3552,129700.0
2015-02-04 15:25:00,42.6,42.64,42.59,42.63,168300.0,36.3637,36.3978,36.3552,36.3893,168300.0
2015-02-04 15:30:00,42.63,42.69,42.6,42.68,169500.0,36.3893,36.4405,36.3637,36.432,169500.0
2015-02-04 15:35:00,42.68,42.7,42.56,42.56,175800.0,36.432,36.4491,36.3296,36.3296,175800.0
2015-02-04 15:40:00,42.57,42.61,42.42,42.43,485600.0,36.3381,36.3722,36.2101,36.2186,485600.0
2015-02-04 15:45:00,42.43,42.45,42.32,42.43,560900.0,36.2186,36.2357,36.1247,36.2186,560900.0
2015-02-04 15:50:00,42.43,42.44,42.34,42.38,354400.0,36.2186,36.2271,36.1418,36.1759,354400.0
2015-02-04 15:55:00,42.38,42.41,42.35,42.41,755500.0,36.1759,36.2015,36.1503,36.2015,755500.0
2015-02-05 09:30:00,42.5,42.74,42.5,42.61,422500.0,36.2783,36.4832,36.2783,36.3722,422500.0
2015-02-05 09:35:00,42.61,42.74,42.59,42.74,274000.0,36.3722,36.4832,36.3552,36.4832,274000.0
2015-02-05 09:40:00,42.74,42.86,42.7,42.85,115000.0,36.4832,36.5856,36.4491,36.5771,115000.0
2015-02-05 09:45:00,42.85,42.91,42.8,42.91,154900.0,36.5771,36.6283,36.5344,36.6283,154900.0
2015-02-05 09:50:00,42.91,42.99,42.87,42.9,161900.0,36.6283,36.6966,36.5942,36.6198,161900.0
2015-02-05 09:55:00,42.91,42.99,42.9,42.93,94100.0,36.6283,36.6966,36.6198,36.6454,94100.0
2015-02-05 10:00:00,42.94,43.0,42.9,42.99,134000.0,36.6539,36.7051,36.6198,36.6966,134000.0
2015-02-05 10:05:00,42.99,43.07,42.96,42.96,192000.0,36.6966,36.7649,36.671,36.671,192000.0
2015-02-05 10:10:00,42.96,43.0,42.94,42.99,93100.0,36.671,36.7051,36.6539,36.6966,93100.0
2015-02-05 10:15:00,42.99,43.02,42.97,42.99,90400.0,36.6966,36.7222,36.6795,36.6966,90400.0
2015-02-05 10:20:00,42.99,43.02,42.97,43.01,68200.0,36.6966,36.7222,36.6795,36.7137,68200.0
2015-02-05 10:25:00,43.02,43.09,43.01,43.07,159300.0,36.7222,36.782,36.7137,36.7649,159300.0
2015-02-05 10:30:00,43.07,43.09,43.01,43.09,186900.0,36.7649,36.782,36.7137,36.782,186900.0
2015-02-05 10:35:00,43.09,43.15,43.06,43.13,114200.0,36.782,36.8332,36.7564,36.8161,114200.0
2015-02-05 10:40:00,43.13,43.15,43.07,43.1,103100.0,36.8161,36.8332,36.7649,36.7905,103100.0
2015-02-05 10:45:00,43.1,43.17,43.1,43.14,88500.0,36.7905,36.8503,36.7905,36.8247,88500.0
2015-02-05 10:50:00,43.14,43.19,43.12,43.18,87300.0,36.8247,36.8673,36.8076,36.8588,87300.0
2015-02-05 10:55:00,43.18,43.22,43.15,43.15,71500.0,36.8588,36.8929,36.8332,36.8332,71500.0
2015-02-05 11:00:00,43.15,43.16,43.08,43.09,63400.0,36.8332,36.8417,36.7734,36.782,63400.0
2015-02-05 11:05:00,43.09,43.15,43.07,43.14,71100.0,36.782,36.8332,36.7649,36.8247,71100.0
2015-02-05 11:10:00,43.14,43.2,43.14,43.14,130300.0,36.8247,36.8759,36.8247,36.8247,130300.0
2015-02-05 11:15:00,43.14,43.14,43.03,43.07,109000.0,36.8247,36.8247,36.7308,36.7649,109000.0
2015-02-05 11:20:00,43.07,43.08,42.96,42.99,187300.0,36.7649,36.7734,36.671,36.6966,187300.0
2015-02-05 11:25:00,42.99,43.01,42.93,42.98,114800.0,36.6966,36.7137,36.6454,36.6881,114800.0
2015-02-05 11:30:00,42.99,43.01,42.98,42.99,90000.0,36.6966,36.7137,36.6881,36.6966,90000.0
2015-02-05 11:35:00,42.99,43.01,42.97,43.01,64800.0,36.6966,36.7137,36.6795,36.7137,64800.0
2015-02-05 11:40:00,43.01,43.01,42.96,42.99,57200.0,36.7137,36.7137,36.671,36.6966,57200.0
2015-02-05 11:45:00,42.98,43.02,42.96,43.0,65400.0,36.6881,36.7222,36.671,36.7051,65400.0
2015-02-05 11:50:00,43.01,43.02,42.95,43.0,55900.0,36.7137,36.7222,36.6625,36.7051,55900.0
2015-02-05 11:55:00,43.01,43.06,42.99,43.03,55600.0,36.7137,36.7564,36.6966,36.7308,55600.0
2015-02-05 12:00:00,43.04,43.06,43.01,43.04,69700.0,36.7393,36.7564,36.7137,36.7393,69700.0
2015-02-05 12:05:00,43.04,43.04,42.97,43.0,58900.0,36.7393,36.7393,36.6795,36.7051,58900.0
2015-02-05 12:10:00,43.0,43.02,42.97,43.0,41100.0,36.7051,36.7222,36.6795,36.7051,41100.0
2015-02-05 12:15:00,42.99,43.03,42.95,42.97,77200.0,36.6966,36.7308,36.6625,36.6795,77200.0
2015-02-05 12:20:00,42.98,43.01,42.95,42.95,45100.0,36.6881,36.7137,36.6625,36.6625,45100.0
2015-02-05 12:25:00,42.95,42.98,42.93,42.94,54100.0,36.6625,36.6881,36.6454,36.6539,54100.0
2015-02-05 12:30:00,42.95,42.97,42.93,42.96,47200.0,36.6625,36.6795,36.6454,36.671,47200.0
2015-02-05 12:35:00,42.97,43.0,42.95,42.98,40600.0,36.6795,36.7051,36.6625,36.6881,40600.0
2015-02-05 12:40:00,42.99,43.04,42.99,43.02,115100.0,36.6966,36.7393,36.6966,36.7222,115100.0
2015-02-05 12:45:00,43.03,43.07,43.0,43.02,108400.0,36.7308,36.7649,36.7051,36.7222,108400.0
2015-02-05 12:50:00,43.02,43.04,42.99,42.99,50700.0,36.7222,36.7393,36.6966,36.6966,50700.0
2015-02-05 12:55:00,42.98,43.02,42.96,42.99,51800.0,36.6881,36.7222,36.671,36.6966,51800.0
2015-02-05 13:00:00,42.99,43.03,42.98,43.01,47300.0,36.6966,36.7308,36.6881,36.7137,47300.0
2015-02-05 13:05:00,43.02,43.04,43.0,43.03,54300.0,36.7222,36.7393,36.7051,36.7308,54300.0
2015-02-05 13:10:00,43.02,43.07,43.02,43.06,58500.0,36.7222,36.7649,36.7222,36.7564,58500.0
2015-02-05 13:15:00,43.06,43.1,43.05,43.08,65400.0,36.7564,36.7905,36.7478,36.7734,65400.0
2015-02-05 13:20:00,43.08,43.09,43.05,43.05,44100.0,36.7734,36.782,36.7478,36.7478,44100.0
2015-02-05 13:25:00,43.06,43.08,43.04,43.05,41400.0,36.7564,36.7734,36.7393,36.7478,41400.0
2015-02-05 13:30:00,43.05,43.06,43.01,43.02,62300.0,36.7478,36.7564,36.7137,36.7222,62300.0
2015-02-05 13:35:00,43.02,43.05,42.99,43.05,45900.0,36.7222,36.7478,36.6966,36.7478,45900.0
2015-02-05 13:40:00,43.05,43.06,43.02,43.04,50800.0,36.7478,36.7564,36.7222,36.7393,50800.0
2015-02-05 13:45:00,43.04,43.08,43.03,43.08,52700.0,36.7393,36.7734,36.7308,36.7734,52700.0
2015-02-05 13:50:00,43.08,43.09,43.04,43.05,54300.0,36.7734,36.782,36.7393,36.7478,54300.0
2015-02-05 13:55:00,43.05,43.07,43.03,43.04,42000.0,36.7478,36.7649,36.7308,36.7393,42000.0
2015-02-05 14:00:00,43.04,43.05,42.97,42.98,64300.0,36.7393,36.7478,36.6795,36.6881,64300.0
2015-02-05 14:05:00,42.98,43.02,42.96,43.02,64300.0,36.6881,36.7222,36.671,36.7222,64300.0
2015-02-05 14:10:00,43.02,43.08,43.01,43.05,67500.0,36.7222,36.7734,36.7137,36.7478,67500.0
2015-02-05 14:15:00,43.05,43.07,43.01,43.07,72200.0,36.7478,36.7649,36.7137,36.7649,72200.0
2015-02-05 14:20:00,43.06,43.07,43.03,43.05,65800.0,36.7564,36.7649,36.7308,36.7478,65800.0
2015-02-05 14:25:00,43.05,43.06,43.01,43.03,63400.0,36.7478,36.7564,36.7137,36.7308,63400.0
2015-02-05 14:30:00,43.04,43.06,43.01,43.03,73100.0,36.7393,36.7564,36.7137,36.7308,73100.0
2015-02-05 14:35:00,43.04,43.05,43.01,43.05,69400.0,36.7393,36.7478,36.7137,36.7478,69400.0
2015-02-05 14:40:00,43.05,43.06,43.01,43.03,60300.0,36.7478,36.7564,36.7137,36.7308,60300.0
2015-02-05 14:45:00,43.03,43.06,43.0,43.0,70100.0,36.7308,36.7564,36.7051,36.7051,70100.0
2015-02-05 14:50:00,43.01,43.05,43.0,43.05,64000.0,36.7137,36.7478,36.7051,36.7478,64000.0
2015-02-05 14:55:00,43.05,43.05,43.01,43.02,132400.0,36.7478,36.7478,36.7137,36.7222,132400.0
2015-02-05 15:00:00,43.02,43.05,43.0,43.05,132300.0,36.7222,36.7478,36.7051,36.7478,132300.0
2015-02-05 15:05:00,43.05,43.09,43.04,43.08,106200.0,36.7478,36.782,36.7393,36.7734,106200.0
2015-02-05 15:10:00,43.08,43.09,43.04,43.08,74000.0,36.7734,36.782,36.7393,36.7734,74000.0
2015-02-05 15:15:00,43.07,43.1,43.06,43.09,97200.0,36.7649,36.7905,36.7564,36.782,97200.0
2015-02-05 15:20:00,43.09,43.13,43.08,43.11,102200.0,36.782,36.8161,36.7734,36.799,102200.0
2015-02-05 15:25:00,43.11,43.19,43.11,43.18,165900.0,36.799,36.8673,36.799,36.8588,165900.0
2015-02-05 15:30:00,43.18,43.21,43.16,43.21,184700.0,36.8588,36.8844,36.8417,36.8844,184700.0
2015-02-05 15:35:00,43.2,43.24,43.19,43.24,118900.0,36.8759,36.91,36.8673,36.91,118900.0
2015-02-05 15:40:00,43.23,43.24,43.19,43.22,178300.0,36.9015,36.91,36.8673,36.8929,178300.0
2015-02-05 15:45:00,43.21,43.22,43.15,43.16,225000.0,36.8844,36.8929,36.8332,36.8417,225000.0
2015-02-05 15:50:00,43.16,43.19,43.15,43.18,221000.0,36.8417,36.8673,36.8332,36.8588,221000.0
2015-02-05 15:55:00,43.18,43.2,43.16,43.17,477400.0,36.8588,36.8759,36.8417,36.8503,477400.0
2015-02-06 09:30:00,43.2,43.26,43.08,43.1,235000.0,36.8759,36.9271,36.7734,36.7905,235000.0
2015-02-06 09:35:00,43.1,43.19,42.99,43.06,262400.0,36.7905,36.8673,36.6966,36.7564,262400.0
2015-02-06 09:40:00,43.06,43.21,43.04,43.12,261400.0,36.7564,36.8844,36.7393,36.8076,261400.0
2015-02-06 09:45:00,43.12,43.18,43.09,43.17,102900.0,36.8076,36.8588,36.782,36.8503,102900.0
2015-02-06 09:50:00,43.17,43.19,43.07,43.08,76200.0,36.8503,36.8673,36.7649,36.7734,76200.0
2015-02-06 09:55:00,43.08,43.15,43.07,43.11,75100.0,36.7734,36.8332,36.7649,36.799,75100.0
2015-02-06 10:00:00,43.11,43.2,43.1,43.17,134000.0,36.799,36.8759,36.7905,36.8503,134000.0
2015-02-06 10:05:00,43.18,43.25,43.18,43.25,104300.0,36.8588,36.9185,36.8588,36.9185,104300.0
2015-02-06 10:10:00,43.25,43.27,43.16,43.18,199300.0,36.9185,36.9356,36.8417,36.8588,199300.0
2015-02-06 10:15:00,43.19,43.26,43.18,43.18,93200.0,36.8673,36.9271,36.8588,36.8588,93200.0
2015-02-06 10:20:00,43.19,43.27,43.16,43.27,49000.0,36.8673,36.9356,36.8417,36.9356,49000.0
2015-02-06 10:25:00,43.26,43.27,43.22,43.22,64300.0,36.9271,36.9356,36.8929,36.8929,64300.0
2015-02-06 10:30:00,43.22,43.3,43.21,43.28,70800.0,36.8929,36.9612,36.8844,36.9442,70800.0
2015-02-06 10:35:00,43.29,43.3,43.26,43.27,72700.0,36.9527,36.9612,36.9271,36.9356,72700.0
2015-02-06 10:40:00,43.27,43.33,43.24,43.33,91800.0,36.9356,36.9868,36.91,36.9868,91800.0
2015-02-06 10:45:00,43.33,43.36,43.28,43.34,105900.0,36.9868,37.0124,36.9442,36.9954,105900.0
2015-02-06 10:50:00,43.33,43.36,43.31,43.31,90400.0,36.9868,37.0124,36.9698,36.9698,90400.0
2015-02-06 10:55:00,43.31,43.33,43.29,43.3,66200.0,36.9698,36.9868,36.9527,36.9612,66200.0
2015-02-06 11:00:00,43.3,43.31,43.27,43.29,88100.0,36.9612,36.9698,36.9356,36.9527,88100.0
2015-02-06 11:05:00,43.29,43.34,43.28,43.34,113800.0,36.9527,36.9954,36.9442,36.9954,113800.0
2015-02-06 11:10:00,43.34,43.39,43.32,43.38,113700.0,36.9954,37.0381,36.9783,37.0295,113700.0
2015-02-06 11:15:00,43.37,43.39,43.33,43.33,123900.0,37.021,37.0381,36.9868,36.9868,123900.0
2015-02-06 11:20:00,43.33,43.38,43.32,43.37,101400.0,36.9868,37.0295,36.9783,37.021,101400.0
2015-02-06 11:25:00,43.37,43.41,43.36,43.41,150600.0,37.021,37.0551,37.0124,37.0551,150600.0
2015-02-06 11:30:00,43.4,43.41,43.37,43.4,83000.0,37.0466,37.0551,37.021,37.0466,83000.0
2015-02-06 11:35:00,43.4,43.42,43.37,43.4,108700.0,37.0466,37.0637,37.021,37.0466,108700.0
2015-02-06 11:40:00,43.4,43.43,43.36,43.41,60200.0,37.0466,37.0722,37.0124,37.0551,60200.0
2015-02-06 11:45:00,43.41,43.45,43.41,43.44,57000.0,37.0551,37.0893,37.0551,37.0807,57000.0
2015-02-06 11:50:00,43.44,43.46,43.41,43.44,92300.0,37.0807,37.0978,37.0551,37.0807,92300.0
2015-02-06 11:55:00,43.45,43.46,43.4,43.4,76200.0,37.0893,37.0978,37.0466,37.0466,76200.0
2015-02-06 12:00:00,43.41,43.46,43.4,43.45,57400.0,37.0551,37.0978,37.0466,37.0893,57400.0
2015-02-06 12:05:00,43.46,43.47,43.41,43.43,57500.0,37.0978,37.1063,37.0551,37.0722,57500.0
2015-02-06 12:10:00,43.44,43.46,43.43,43.43,61300.0,37.0807,37.0978,37.0722,37.0722,61300.0
2015-02-06 12:15:00,43.44,43.44,43.39,43.4,62700.0,37.0807,37.0807,37.0381,37.0466,62700.0
2015-02-06 12:20:00,43.4,43.43,43.38,43.41,121700.0,37.0466,37.0722,37.0295,37.0551,121700.0
2015-02-06 12:25:00,43.41,43.41,43.37,43.38,53200.0,37.0551,37.0551,37.021,37.0295,53200.0
2015-02-06 12:30:00,43.38,43.39,43.34,43.37,204000.0,37.0295,37.0381,36.9954,37.021,204000.0
2015-02-06 12:35:00,43.37,43.39,43.32,43.34,38400.0,37.021,37.0381,36.9783,36.9954,38400.0
2015-02-06 12:40:00,43.34,43.36,43.25,43.25,62500.0,36.9954,37.0124,36.9185,36.9185,62500.0
2015-02-06 12:45:00,43.26,43.3,43.22,43.27,74200.0,36.9271,36.9612,36.8929,36.9356,74200.0
2015-02-06 12:50:00,43.28,43.31,43.26,43.3,23400.0,36.9442,36.9698,36.9271,36.9612,23400.0
2015-02-06 12:55:00,43.3,43.36,43.29,43.36,46700.0,36.9612,37.0124,36.9527,37.0124,46700.0
2015-02-06 13:00:00,43.36,43.37,43.33,43.34,53300.0,37.0124,37.021,36.9868,36.9954,53300.0
2015-02-06 13:05:00,43.34,43.34,43.25,43.27,40200.0,36.9954,36.9954,36.9185,36.9356,40200.0
2015-02-06 13:10:00,43.27,43.27,43.19,43.23,71500.0,36.9356,36.9356,36.8673,36.9015,71500.0
2015-02-06 13:15:00,43.23,43.27,43.18,43.21,60700.0,36.9015,36.9356,36.8588,36.8844,60700.0
2015-02-06 13:20:00,43.21,43.24,43.19,43.19,45500.0,36.8844,36.91,36.8673,36.8673,45500.0
2015-02-06 13:25:00,43.2,43.21,43.14,43.2,116000.0,36.8759,36.8844,36.8247,36.8759,116000.0
2015-02-06 13:30:00,43.2,43.23,43.16,43.22,46700.0,36.8759,36.9015,36.8417,36.8929,46700.0
2015-02-06 13:35:00,43.22,43.22,43.16,43.2,59000.0,36.8929,36.8929,36.8417,36.8759,59000.0
2015-02-06 13:40:00,43.19,43.21,43.14,43.15,159300.0,36.8673,36.8844,36.8247,36.8332,159300.0
2015-02-06 13:45:00,43.15,43.19,43.12,43.13,150900.0,36.8332,36.8673,36.8076,36.8161,150900.0
2015-02-06 13:50:00,43.12,43.18,43.11,43.14,74400.0,36.8076,36.8588,36.799,36.8247,74400.0
2015-02-06 13:55:00,43.14,43.18,43.13,43.15,70200.0,36.8247,36.8588,36.8161,36.8332,70200.0
2015-02-06 14:00:00,43.15,43.18,43.1,43.15,85100.0,36.8332,36.8588,36.7905,36.8332,85100.0
2015-02-06 14:05:00,43.16,43.19,43.15,43.16,44000.0,36.8417,36.8673,36.8332,36.8417,44000.0
2015-02-06 14:10:00,43.16,43.22,43.14,43.2,69600.0,36.8417,36.8929,36.8247,36.8759,69600.0
2015-02-06 14:15:00,43.2,43.24,43.17,43.19,66800.0,36.8759,36.91,36.8503,36.8673,66800.0
2015-02-06 14:20:00,43.19,43.25,43.18,43.25,50000.0,36.8673,36.9185,36.8588,36.9185,50000.0
2015-02-06 14:25:00,43.25,43.26,43.21,43.25,68100.0,36.9185,36.9271,36.8844,36.9185,68100.0
2015-02-06 14:30:00,43.24,43.28,43.21,43.25,53600.0,36.91,36.9442,36.8844,36.9185,53600.0
2015-02-06 14:35:00,43.25,43.29,43.25,43.28,61700.0,36.9185,36.9527,36.9185,36.9442,61700.0
2015-02-06 14:40:00,43.28,43.3,43.25,43.26,67800.0,36.9442,36.9612,36.9185,36.9271,67800.0
2015-02-06 14:45:00,43.25,43.26,43.18,43.22,114300.0,36.9185,36.9271,36.8588,36.8929,114300.0
2015-02-06 14:50:00,43.21,43.22,43.12,43.14,50500.0,36.8844,36.8929,36.8076,36.8247,50500.0
2015-02-06 14:55:00,43.13,43.14,43.07,43.08,64700.0,36.8161,36.8247,36.7649,36.7734,64700.0
2015-02-06 15:00:00,43.08,43.08,42.97,43.01,96800.0,36.7734,36.7734,36.6795,36.7137,96800.0
2015-02-06 15:05:00,43.01,43.09,43.0,43.05,61600.0,36.7137,36.782,36.7051,36.7478,61600.0
2015-02-06 15:10:00,43.04,43.07,43.0,43.03,96500.0,36.7393,36.7649,36.7051,36.7308,96500.0
2015-02-06 15:15:00,43.02,43.07,43.01,43.03,157300.0,36.7222,36.7649,36.7137,36.7308,157300.0
2015-02-06 15:20:00,43.02,43.08,42.97,43.05,152200.0,36.7222,36.7734,36.6795,36.7478,152200.0
2015-02-06 15:25:00,43.06,43.07,42.95,42.97,153300.0,36.7564,36.7649,36.6625,36.6795,153300.0
2015-02-06 15:30:00,42.97,43.0,42.92,42.97,180200.0,36.6795,36.7051,36.6369,36.6795,180200.0
2015-02-06 15:35:00,42.96,42.99,42.93,42.98,106800.0,36.671,36.6966,36.6454,36.6881,106800.0
2015-02-06 15:40:00,42.98,42.98,42.88,42.91,146900.0,36.6881,36.6881,36.6027,36.6283,146900.0
2015-02-06 15:45:00,42.9,42.93,42.88,42.93,177400.0,36.6198,36.6454,36.6027,36.6454,177400.0
2015-02-06 15:50:00,42.93,43.0,42.92,42.99,225800.0,36.6454,36.7051,36.6369,36.6966,225800.0
2015-02-06 15:55:00,42.99,43.0,42.93,42.99,467400.0,36.6966,36.7051,36.6454,36.6966,467400.0
2015-02-09 09:30:00,42.63,43.0,42.63,42.97,202500.0,36.3893,36.7051,36.3893,36.6795,202500.0
2015-02-09 09:35:00,42.97,43.12,42.89,43.09,113000.0,36.6795,36.8076,36.6113,36.782,113000.0
2015-02-09 09:40:00,43.1,43.19,43.09,43.13,199900.0,36.7905,36.8673,36.782,36.8161,199900.0
2015-02-09 09:45:00,43.14,43.2,43.11,43.14,225000.0,36.8247,36.8759,36.799,36.8247,225000.0
2015-02-09 09:50:00,43.15,43.2,43.02,43.02,137200.0,36.8332,36.8759,36.7222,36.7222,137200.0
2015-02-09 09:55:00,43.02,43.05,42.95,42.95,74300.0,36.7222,36.7478,36.6625,36.6625,74300.0
2015-02-09 10:00:00,42.96,43.05,42.93,43.02,80200.0,36.671,36.7478,36.6454,36.7222,80200.0
2015-02-09 10:05:00,43.03,43.16,43.02,43.16,98400.0,36.7308,36.8417,36.7222,36.8417,98400.0
2015-02-09 10:10:00,43.15,43.25,43.12,43.25,118100.0,36.8332,36.9185,36.8076,36.9185,118100.0
2015-02-09 10:15:00,43.25,43.32,43.19,43.21,215300.0,36.9185,36.9783,36.8673,36.8844,215300.0
2015-02-09 10:20:00,43.2,43.21,43.1,43.12,121800.0,36.8759,36.8844,36.7905,36.8076,121800.0
2015-02-09 10:25:00,43.12,43.2,43.11,43.17,201000.0,36.8076,36.8759,36.799,36.8503,201000.0
2015-02-09 10:30:00,43.17,43.26,43.14,43.26,190000.0,36.8503,36.9271,36.8247,36.9271,190000.0
2015-02-09 10:35:00,43.26,43.28,43.18,43.18,179000.0,36.9271,36.9442,36.8588,36.8588,179000.0
2015-02-09 10:40:00,43.18,43.22,43.11,43.11,93500.0,36.8588,36.8929,36.799,36.799,93500.0
2015-02-09 10:45:00,43.11,43.31,43.06,43.18,107600.0,36.799,36.9698,36.7564,36.8588,107600.0
2015-02-09 10:50:00,43.18,43.25,43.17,43.23,88600.0,36.8588,36.9185,36.8503,36.9015,88600.0
2015-02-09 10:55:00,43.23,43.23,43.16,43.17,99500.0,36.9015,36.9015,36.8417,36.8503,99500.0
2015-02-09 11:00:00,43.18,43.29,43.17,43.29,113400.0,36.8588,36.9527,36.8503,36.9527,113400.0
2015-02-09 11:05:00,43.29,43.41,43.29,43.4,221000.0,36.9527,37.0551,36.9527,37.0466,221000.0
2015-02-09 11:10:00,43.41,43.42,43.31,43.34,156600.0,37.0551,37.0637,36.9698,36.9954,156600.0
2015-02-09 11:15:00,43.34,43.34,43.26,43.3,133100.0,36.9954,36.9954,36.9271,36.9612,133100.0
2015-02-09 11:20:00,43.3,43.35,43.26,43.3,156900.0,36.9612,37.0039,36.9271,36.9612,156900.0
2015-02-09 11:25:00,43.29,43.41,43.29,43.39,118000.0,36.9527,37.0551,36.9527,37.0381,118000.0
2015-02-09 11:30:00,43.39,43.4,43.32,43.35,98700.0,37.0381,37.0466,36.9783,37.0039,98700.0
2015-02-09 11:35:00,43.34,43.42,43.34,43.38,206100.0,36.9954,37.0637,36.9954,37.0295,206100.0
2015-02-09 11:40:00,43.39,43.43,43.38,43.43,159600.0,37.0381,37.0722,37.0295,37.0722,159600.0
2015-02-09 11:45:00,43.43,43.48,43.41,43.46,119300.0,37.0722,37.1149,37.0551,37.0978,119300.0
2015-02-09 11:50:00,43.47,43.5,43.46,43.49,129900.0,37.1063,37.132,37.0978,37.1234,129900.0
2015-02-09 11:55:00,43.48,43.5,43.4,43.41,135500.0,37.1149,37.132,37.0466,37.0551,135500.0
2015-02-09 12:00:00,43.4,43.47,43.4,43.46,153000.0,37.0466,37.1063,37.0466,37.0978,153000.0
2015-02-09 12:05:00,43.46,43.5,43.41,43.48,133700.0,37.0978,37.132,37.0551,37.1149,133700.0
2015-02-09 12:10:00,43.49,43.54,43.48,43.54,167900.0,37.1234,37.1661,37.1149,37.1661,167900.0
2015-02-09 12:15:00,43.54,43.58,43.52,43.58,165500.0,37.1661,37.2002,37.149,37.2002,165500.0
2015-02-09 12:20:00,43.58,43.59,43.54,43.56,137900.0,37.2002,37.2088,37.1661,37.1832,137900.0
2015-02-09 12:25:00,43.55,43.6,43.53,43.6,77700.0,37.1746,37.2173,37.1576,37.2173,77700.0
2015-02-09 12:30:00,43.59,43.63,43.59,43.63,115300.0,37.2088,37.2429,37.2088,37.2429,115300.0
2015-02-09 12:35:00,43.63,43.63,43.59,43.6,117300.0,37.2429,37.2429,37.2088,37.2173,117300.0
2015-02-09 12:40:00,43.59,43.6,43.55,43.56,84300.0,37.2088,37.2173,37.1746,37.1832,84300.0
2015-02-09 12:45:00,43.56,43.59,43.53,43.58,91700.0,37.1832,37.2088,37.1576,37.2002,91700.0
2015-02-09 12:50:00,43.59,43.59,43.55,43.57,66200.0,37.2088,37.2088,37.1746,37.1917,66200.0
2015-02-09 12:55:00,43.57,43.57,43.53,43.55,88100.0,37.1917,37.1917,37.1576,37.1746,88100.0
2015-02-09 13:00:00,43.55,43.58,43.5,43.5,76700.0,37.1746,37.2002,37.132,37.132,76700.0
2015-02-09 13:05:00,43.51,43.56,43.5,43.55,158300.0,37.1405,37.1832,37.132,37.1746,158300.0
2015-02-09 13:10:00,43.55,43.57,43.51,43.52,100600.0,37.1746,37.1917,37.1405,37.149,100600.0
2015-02-09 13:15:00,43.51,43.55,43.51,43.52,100600.0,37.1405,37.1746,37.1405,37.149,100600.0
2015-02-09 13:20:00,43.52,43.55,43.51,43.52,82100.0,37.149,37.1746,37.1405,37.149,82100.0
2015-02-09 13:25:00,43.52,43.54,43.47,43.48,121200.0,37.149,37.1661,37.1063,37.1149,121200.0
2015-02-09 13:30:00,43.48,43.51,43.45,43.48,113500.0,37.1149,37.1405,37.0893,37.1149,113500.0
2015-02-09 13:35:00,43.48,43.49,43.46,43.49,71500.0,37.1149,37.1234,37.0978,37.1234,71500.0
2015-02-09 13:40:00,43.49,43.52,43.47,43.47,94500.0,37.1234,37.149,37.1063,37.1063,94500.0
2015-02-09 13:45:00,43.47,43.52,43.47,43.52,80900.0,37.1063,37.149,37.1063,37.149,80900.0
2015-02-09 13:50:00,43.52,43.57,43.51,43.57,62700.0,37.149,37.1917,37.1405,37.1917,62700.0
2015-02-09 13:55:00,43.57,43.57,43.52,43.54,83800.0,37.1917,37.1917,37.149,37.1661,83800.0
2015-02-09 14:00:00,43.53,43.54,43.49,43.5,114700.0,37.1576,37.1661,37.1234,37.132,114700.0
2015-02-09 14:05:00,43.5,43.53,43.46,43.51,97300.0,37.132,37.1576,37.0978,37.1405,97300.0
2015-02-09 14:10:00,43.5,43.53,43.45,43.49,91200.0,37.132,37.1576,37.0893,37.1234,91200.0
2015-02-09 14:15:00,43.49,43.52,43.48,43.5,138700.0,37.1234,37.149,37.1149,37.132,138700.0
2015-02-09 14:20:00,43.5,43.51,43.47,43.5,137400.0,37.132,37.1405,37.1063,37.132,137400.0
2015-02-09 14:25:00,43.5,43.53,43.48,43.52,112500.0,37.132,37.1576,37.1149,37.149,112500.0
2015-02-09 14:30:00,43.52,43.52,43.49,43.52,82500.0,37.149,37.149,37.1234,37.149,82500.0
2015-02-09 14:35:00,43.52,43.55,43.51,43.54,120500.0,37.149,37.1746,37.1405,37.1661,120500.0
2015-02-09 14:40:00,43.53,43.54,43.47,43.47,92500.0,37.1576,37.1661,37.1063,37.1063,92500.0
2015-02-09 14:45:00,43.48,43.48,43.39,43.42,87600.0,37.1149,37.1149,37.0381,37.0637,87600.0
2015-02-09 14:50:00,43.42,43.45,43.39,43.41,84000.0,37.0637,37.0893,37.0381,37.0551,84000.0
2015-02-09 14:55:00,43.41,43.6,43.39,43.39,114200.0,37.0551,37.2173,37.0381,37.0381,114200.0
2015-02-09 15:00:00,43.4,43.41,43.37,43.4,228600.0,37.0466,37.0551,37.021,37.0466,228600.0
2015-02-09 15:05:00,43.4,43.43,43.37,43.41,180700.0,37.0466,37.0722,37.021,37.0551,180700.0
2015-02-09 15:10:00,43.42,43.45,43.4,43.45,111600.0,37.0637,37.0893,37.0466,37.0893,111600.0
2015-02-09 15:15:00,43.45,43.45,43.39,43.39,156600.0,37.0893,37.0893,37.0381,37.0381,156600.0
2015-02-09 15:20:00,43.39,43.49,43.37,43.47,233300.0,37.0381,37.1234,37.021,37.1063,233300.0
2015-02-09 15:25:00,43.47,43.52,43.46,43.52,190300.0,37.1063,37.149,37.0978,37.149,190300.0
2015-02-09 15:30:00,43.52,43.53,43.45,43.48,230500.0,37.149,37.1576,37.0893,37.1149,230500.0
2015-02-09 15:35:00,43.48,43.53,43.44,43.5,227200.0,37.1149,37.1576,37.0807,37.132,227200.0
2015-02-09 15:40:00,43.51,43.57,43.5,43.53,273400.0,37.1405,37.1917,37.132,37.1576,273400.0
2015-02-09 15:45:00,43.54,43.55,43.48,43.51,291200.0,37.1661,37.1746,37.1149,37.1405,291200.0
2015-02-09 15:50:00,43.51,43.52,43.44,43.44,311500.0,37.1405,37.149,37.0807,37.0807,311500.0
2015-02-09 15:55:00,43.45,43.47,43.38,43.4,472500.0,37.0893,37.1063,37.0295,37.0466,472500.0
2015-02-10 09:30:00,43.79,43.79,43.62,43.72,276400.0,37.3795,37.3795,37.2344,37.3197,276400.0
2015-02-10 09:35:00,43.71,43.92,43.67,43.91,306600.0,37.3112,37.4905,37.2771,37.4819,306600.0
2015-02-10 09:40:00,43.92,44.03,43.86,43.87,672900.0,37.4905,37.5844,37.4393,37.4478,672900.0
2015-02-10 09:45:00,43.87,43.91,43.86,43.88,150800.0,37.4478,37.4819,37.4393,37.4563,150800.0
2015-02-10 09:50:00,43.89,43.92,43.77,43.78,242400.0,37.4649,37.4905,37.3624,37.371,242400.0
2015-02-10 09:55:00,43.78,43.78,43.72,43.74,349000.0,37.371,37.371,37.3197,37.3368,349000.0
2015-02-10 10:00:00,43.74,43.82,43.73,43.76,263500.0,37.3368,37.4051,37.3283,37.3539,263500.0
2015-02-10 10:05:00,43.76,43.77,43.62,43.64,260500.0,37.3539,37.3624,37.2344,37.2515,260500.0
2015-02-10 10:10:00,43.64,43.71,43.62,43.68,165800.0,37.2515,37.3112,37.2344,37.2856,165800.0
2015-02-10 10:15:00,43.69,43.79,43.67,43.76,172300.0,37.2941,37.3795,37.2771,37.3539,172300.0
2015-02-10 10:20:00,43.76,43.76,43.67,43.72,178800.0,37.3539,37.3539,37.2771,37.3197,178800.0
2015-02-10 10:25:00,43.71,43.72,43.69,43.71,214300.0,37.3112,37.3197,37.2941,37.3112,214300.0
2015-02-10 10:30:00,43.71,43.71,43.6,43.69,120700.0,37.3112,37.3112,37.2173,37.2941,120700.0
2015-02-10 10:35:00,43.69,43.7,43.63,43.65,144500.0,37.2941,37.3027,37.2429,37.26,144500.0
2015-02-10 10:40:00,43.65,43.68,43.63,43.63,84900.0,37.26,37.2856,37.2429,37.2429,84900.0
2015-02-10 10:45:00,43.64,43.67,43.56,43.6,168500.0,37.2515,37.2771,37.1832,37.2173,168500.0
2015-02-10 10:50:00,43.59,43.66,43.59,43.65,114800.0,37.2088,37.2685,37.2088,37.26,114800.0
2015-02-10 10:55:00,43.64,43.71,43.64,43.69,118300.0,37.2515,37.3112,37.2515,37.2941,118300.0
2015-02-10 11:00:00,43.7,43.72,43.65,43.66,143200.0,37.3027,37.3197,37.26,37.2685,143200.0
2015-02-10 11:05:00,43.67,43.74,43.66,43.74,76800.0,37.2771,37.3368,37.2685,37.3368,76800.0
2015-02-10 11:10:00,43.74,43.87,43.74,43.83,204800.0,37.3368,37.4478,37.3368,37.4136,204800.0
2015-02-10 11:15:00,43.83,43.86,43.81,43.83,79000.0,37.4136,37.4393,37.3966,37.4136,79000.0
2015-02-10 11:20:00,43.83,43.84,43.75,43.78,119200.0,37.4136,37.4222,37.3454,37.371,119200.0
2015-02-10 11:25:00,43.78,43.8,43.76,43.79,87200.0,37.371,37.388,37.3539,37.3795,87200.0
2015-02-10 11:30:00,43.79,43.83,43.76,43.79,60300.0,37.3795,37.4136,37.3539,37.3795,60300.0
2015-02-10 11:35:00,43.79,43.85,43.79,43.81,68400.0,37.3795,37.4307,37.3795,37.3966,68400.0
2015-02-10 11:40:00,43.81,43.82,43.76,43.76,53700.0,37.3966,37.4051,37.3539,37.3539,53700.0
2015-02-10 11:45:00,43.77,43.77,43.69,43.73,87600.0,37.3624,37.3624,37.2941,37.3283,87600.0
2015-02-10 11:50:00,43.73,43.73,43.66,43.66,66900.0,37.3283,37.3283,37.2685,37.2685,66900.0
2015-02-10 11:55:00,43.66,43.69,43.66,43.68,90400.0,37.2685,37.2941,37.2685,37.2856,90400.0
2015-02-10 12:00:00,43.68,43.68,43.58,43.61,115900.0,37.2856,37.2856,37.2002,37.2258,115900.0
2015-02-10 12:05:00,43.61,43.68,43.6,43.67,123300.0,37.2258,37.2856,37.2173,37.2771,123300.0
2015-02-10 12:10:00,43.68,43.81,43.67,43.78,188000.0,37.2856,37.3966,37.2771,37.371,188000.0
2015-02-10 12:15:00,43.78,43.87,43.77,43.86,124200.0,37.371,37.4478,37.3624,37.4393,124200.0
2015-02-10 12:20:00,43.86,43.86,43.74,43.74,84200.0,37.4393,37.4393,37.3368,37.3368,84200.0
2015-02-10 12:25:00,43.75,43.76,43.68,43.69,48700.0,37.3454,37.3539,37.2856,37.2941,48700.0
2015-02-10 12:30:00,43.69,43.69,43.62,43.63,98000.0,37.2941,37.2941,37.2344,37.2429,98000.0
2015-02-10 12:35:00,43.62,43.66,43.61,43.64,79400.0,37.2344,37.2685,37.2258,37.2515,79400.0
2015-02-10 12:40:00,43.65,43.67,43.64,43.66,71500.0,37.26,37.2771,37.2515,37.2685,71500.0
2015-02-10 12:45:00,43.66,43.75,43.65,43.75,263100.0,37.2685,37.3454,37.26,37.3454,263100.0
2015-02-10 12:50:00,43.75,43.79,43.74,43.77,98600.0,37.3454,37.3795,37.3368,37.3624,98600.0
2015-02-10 12:55:00,43.77,43.81,43.76,43.77,100800.0,37.3624,37.3966,37.3539,37.3624,100800.0
2015-02-10 13:00:00,43.77,43.79,43.74,43.74,178000.0,37.3624,37.3795,37.3368,37.3368,178000.0
2015-02-10 13:05:00,43.75,43.77,43.74,43.75,71600.0,37.3454,37.3624,37.3368,37.3454,71600.0
2015-02-10 13:10:00,43.76,43.81,43.75,43.8,65800.0,37.3539,37.3966,37.3454,37.388,65800.0
2015-02-10 13:15:00,43.79,43.8,43.77,43.78,87500.0,37.3795,37.388,37.3624,37.371,87500.0
2015-02-10 13:20:00,43.79,43.8,43.76,43.77,94100.0,37.3795,37.388,37.3539,37.3624,94100.0
2015-02-10 13:25:00,43.77,43.82,43.77,43.81,60100.0,37.3624,37.4051,37.3624,37.3966,60100.0
2015-02-10 13:30:00,43.82,43.82,43.78,43.8,65600.0,37.4051,37.4051,37.371,37.388,65600.0
2015-02-10 13:35:00,43.8,43.85,43.79,43.84,107500.0,37.388,37.4307,37.3795,37.4222,107500.0
2015-02-10 13:40:00,43.85,43.86,43.82,43.83,134000.0,37.4307,37.4393,37.4051,37.4136,134000.0
2015-02-10 13:45:00,43.84,43.86,43.83,43.86,57000.0,37.4222,37.4393,37.4136,37.4393,57000.0
2015-02-10 13:50:00,43.86,43.87,43.84,43.86,90200.0,37.4393,37.4478,37.4222,37.4393,90200.0
2015-02-10 13:55:00,43.86,43.86,43.79,43.8,127100.0,37.4393,37.4393,37.3795,37.388,127100.0
2015-02-10 14:00:00,43.8,43.81,43.76,43.78,109600.0,37.388,37.3966,37.3539,37.371,109600.0
2015-02-10 14:05:00,43.78,43.87,43.77,43.87,118800.0,37.371,37.4478,37.3624,37.4478,118800.0
2015-02-10 14:10:00,43.87,43.9,43.85,43.9,179500.0,37.4478,37.4734,37.4307,37.4734,179500.0
2015-02-10 14:15:00,43.9,43.92,43.87,43.88,162600.0,37.4734,37.4905,37.4478,37.4563,162600.0
2015-02-10 14:20:00,43.88,43.92,43.87,43.91,101100.0,37.4563,37.4905,37.4478,37.4819,101100.0
2015-02-10 14:25:00,43.91,43.96,43.91,43.96,96400.0,37.4819,37.5246,37.4819,37.5246,96400.0
2015-02-10 14:30:00,43.96,43.98,43.94,43.96,127800.0,37.5246,37.5417,37.5075,37.5246,127800.0
2015-02-10 14:35:00,43.96,43.98,43.94,43.98,81900.0,37.5246,37.5417,37.5075,37.5417,81900.0
2015-02-10 14:40:00,43.98,44.0,43.97,43.99,125700.0,37.5417,37.5588,37.5331,37.5502,125700.0
2015-02-10 14:45:00,43.99,44.0,43.97,43.98,88400.0,37.5502,37.5588,37.5331,37.5417,88400.0
2015-02-10 14:50:00,43.98,44.0,43.97,43.98,79200.0,37.5417,37.5588,37.5331,37.5417,79200.0
2015-02-10 14:55:00,43.99,44.03,43.97,44.03,179800.0,37.5502,37.5844,37.5331,37.5844,179800.0
2015-02-10 15:00:00,44.03,44.05,44.0,44.02,157800.0,37.5844,37.6014,37.5588,37.5758,157800.0
2015-02-10 15:05:00,44.03,44.05,44.01,44.03,147700.0,37.5844,37.6014,37.5673,37.5844,147700.0
2015-02-10 15:10:00,44.03,44.04,44.0,44.02,93100.0,37.5844,37.5929,37.5588,37.5758,93100.0
2015-02-10 15:15:00,44.02,44.02,43.99,44.01,109200.0,37.5758,37.5758,37.5502,37.5673,109200.0
2015-02-10 15:20:00,44.01,44.01,43.98,44.0,96300.0,37.5673,37.5673,37.5417,37.5588,96300.0
2015-02-10 15:25:00,44.0,44.05,43.97,44.05,161300.0,37.5588,37.6014,37.5331,37.6014,161300.0
2015-02-10 15:30:00,44.05,44.06,44.0,44.02,158300.0,37.6014,37.61,37.5588,37.5758,158300.0
2015-02-10 15:35:00,44.02,44.05,44.01,44.03,138000.0,37.5758,37.6014,37.5673,37.5844,138000.0
2015-02-10 15:40:00,44.04,44.06,44.02,44.05,201100.0,37.5929,37.61,37.5758,37.6014,201100.0
2015-02-10 15:45:00,44.05,44.06,44.02,44.05,188200.0,37.6014,37.61,37.5758,37.6014,188200.0
2015-02-10 15:50:00,44.05,44.05,44.03,44.04,226700.0,37.6014,37.6014,37.5844,37.5929,226700.0
2015-02-10 15:55:00,44.04,44.05,43.97,43.99,540600.0,37.5929,37.6014,37.5331,37.5502,540600.0
2015-02-11 09:30:00,43.96,44.0,43.83,43.83,790000.0,37.5246,37.5588,37.4136,37.4136,790000.0
2015-02-11 09:35:00,43.82,43.85,43.75,43.82,128600.0,37.4051,37.4307,37.3454,37.4051,128600.0
2015-02-11 09:40:00,43.83,43.85,43.77,43.78,214200.0,37.4136,37.4307,37.3624,37.371,214200.0
2015-02-11 09:45:00,43.78,43.82,43.77,43.82,114300.0,37.371,37.4051,37.3624,37.4051,114300.0
2015-02-11 09:50:00,43.83,43.84,43.74,43.75,149400.0,37.4136,37.4222,37.3368,37.3454,149400.0
2015-02-11 09:55:00,43.75,43.78,43.73,43.75,279500.0,37.3454,37.371,37.3283,37.3454,279500.0
2015-02-11 10:00:00,43.75,43.75,43.65,43.66,142300.0,37.3454,37.3454,37.26,37.2685,142300.0
2015-02-11 10:05:00,43.66,43.7,43.65,43.66,136300.0,37.2685,37.3027,37.26,37.2685,136300.0
2015-02-11 10:10:00,43.67,43.69,43.61,43.62,133300.0,37.2771,37.2941,37.2258,37.2344,133300.0
2015-02-11 10:15:00,43.62,43.63,43.55,43.57,143500.0,37.2344,37.2429,37.1746,37.1917,143500.0
2015-02-11 10:20:00,43.56,43.6,43.51,43.53,181900.0,37.1832,37.2173,37.1405,37.1576,181900.0
2015-02-11 10:25:00,43.53,43.54,43.49,43.53,111100.0,37.1576,37.1661,37.1234,37.1576,111100.0
2015-02-11 10:30:00,43.52,43.61,43.49,43.57,133300.0,37.149,37.2258,37.1234,37.1917,133300.0
2015-02-11 10:35:00,43.57,43.58,43.5,43.51,130200.0,37.1917,37.2002,37.132,37.1405,130200.0
2015-02-11 10:40:00,43.52,43.53,43.43,43.45,207200.0,37.149,37.1576,37.0722,37.0893,207200.0
2015-02-11 10:45:00,43.44,43.49,43.39,43.39,118900.0,37.0807,37.1234,37.0381,37.0381,118900.0
2015-02-11 10:50:00,43.39,43.49,43.37,43.42,165300.0,37.0381,37.1234,37.021,37.0637,165300.0
2015-02-11 10:55:00,43.43,43.44,43.38,43.44,158400.0,37.0722,37.0807,37.0295,37.0807,158400.0
2015-02-11 11:00:00,43.44,43.48,43.43,43.46,193300.0,37.0807,37.1149,37.0722,37.0978,193300.0
2015-02-11 11:05:00,43.46,43.48,43.43,43.48,180200.0,37.0978,37.1149,37.0722,37.1149,180200.0
2015-02-11 11:10:00,43.47,43.48,43.41,43.41,111600.0,37.1063,37.1149,37.0551,37.0551,111600.0
2015-02-11 11:15:00,43.42,43.42,43.38,43.39,138300.0,37.0637,37.0637,37.0295,37.0381,138300.0
2015-02-11 11:20:00,43.39,43.39,43.33,43.39,104900.0,37.0381,37.0381,36.9868,37.0381,104900.0
2015-02-11 11:25:00,43.39,43.4,43.35,43.37,141100.0,37.0381,37.0466,37.0039,37.021,141100.0
2015-02-11 11:30:00,43.37,43.41,43.34,43.41,127500.0,37.021,37.0551,36.9954,37.0551,127500.0
2015-02-11 11:35:00,43.41,43.41,43.37,43.4,93200.0,37.0551,37.0551,37.021,37.0466,93200.0
2015-02-11 11:40:00,43.41,43.43,43.39,43.41,108600.0,37.0551,37.0722,37.0381,37.0551,108600.0
2015-02-11 11:45:00,43.42,43.47,43.41,43.47,146500.0,37.0637,37.1063,37.0551,37.1063,146500.0
2015-02-11 11:50:00,43.47,43.47,43.43,43.44,78100.0,37.1063,37.1063,37.0722,37.0807,78100.0
2015-02-11 11:55:00,43.43,43.45,43.4,43.42,73500.0,37.0722,37.0893,37.0466,37.0637,73500.0
2015-02-11 12:00:00,43.41,43.44,43.39,43.43,117100.0,37.0551,37.0807,37.0381,37.0722,117100.0
2015-02-11 12:05:00,43.44,43.46,43.4,43.4,89800.0,37.0807,37.0978,37.0466,37.0466,89800.0
2015-02-11 12:10:00,43.4,43.41,43.39,43.41,70600.0,37.0466,37.0551,37.0381,37.0551,70600.0
2015-02-11 12:15:00,43.39,43.42,43.38,43.41,80700.0,37.0381,37.0637,37.0295,37.0551,80700.0
2015-02-11 12:20:00,43.41,43.45,43.4,43.43,117600.0,37.0551,37.0893,37.0466,37.0722,117600.0
2015-02-11 12:25:00,43.43,43.44,43.4,43.43,65200.0,37.0722,37.0807,37.0466,37.0722,65200.0
2015-02-11 12:30:00,43.44,43.45,43.41,43.42,104100.0,37.0807,37.0893,37.0551,37.0637,104100.0
2015-02-11 12:35:00,43.43,43.44,43.39,43.39,68000.0,37.0722,37.0807,37.0381,37.0381,68000.0
2015-02-11 12:40:00,43.39,43.4,43.3,43.31,107900.0,37.0381,37.0466,36.9612,36.9698,107900.0
2015-02-11 12:45:00,43.31,43.36,43.31,43.36,83400.0,36.9698,37.0124,36.9698,37.0124,83400.0
2015-02-11 12:50:00,43.36,43.37,43.32,43.32,159600.0,37.0124,37.021,36.9783,36.9783,159600.0
2015-02-11 12:55:00,43.32,43.32,43.24,43.26,130600.0,36.9783,36.9783,36.91,36.9271,130600.0
2015-02-11 13:00:00,43.26,43.3,43.25,43.25,67300.0,36.9271,36.9612,36.9185,36.9185,67300.0
2015-02-11 13:05:00,43.26,43.26,43.13,43.21,292400.0,36.9271,36.9271,36.8161,36.8844,292400.0
2015-02-11 13:10:00,43.21,43.22,43.11,43.16,111900.0,36.8844,36.8929,36.799,36.8417,111900.0
2015-02-11 13:15:00,43.15,43.2,43.13,43.18,135900.0,36.8332,36.8759,36.8161,36.8588,135900.0
2015-02-11 13:20:00,43.17,43.21,43.14,43.19,92300.0,36.8503,36.8844,36.8247,36.8673,92300.0
2015-02-11 13:25:00,43.19,43.21,43.15,43.19,89100.0,36.8673,36.8844,36.8332,36.8673,89100.0
2015-02-11 13:30:00,43.2,43.21,43.15,43.18,91100.0,36.8759,36.8844,36.8332,36.8588,91100.0
2015-02-11 13:35:00,43.17,43.21,43.16,43.19,59800.0,36.8503,36.8844,36.8417,36.8673,59800.0
2015-02-11 13:40:00,43.18,43.19,43.14,43.14,83300.0,36.8588,36.8673,36.8247,36.8247,83300.0
2015-02-11 13:45:00,43.14,43.17,43.11,43.11,71900.0,36.8247,36.8503,36.799,36.799,71900.0
2015-02-11 13:50:00,43.11,43.17,43.11,43.12,112200.0,36.799,36.8503,36.799,36.8076,112200.0
2015-02-11 13:55:00,43.12,43.26,43.08,43.22,153200.0,36.8076,36.9271,36.7734,36.8929,153200.0
2015-02-11 14:00:00,43.23,43.27,43.2,43.27,107000.0,36.9015,36.9356,36.8759,36.9356,107000.0
2015-02-11 14:05:00,43.27,43.32,43.24,43.31,93000.0,36.9356,36.9783,36.91,36.9698,93000.0
2015-02-11 14:10:00,43.31,43.32,43.27,43.3,78900.0,36.9698,36.9783,36.9356,36.9612,78900.0
2015-02-11 14:15:00,43.3,43.32,43.24,43.24,126100.0,36.9612,36.9783,36.91,36.91,126100.0
2015-02-11 14:20:00,43.25,43.26,43.19,43.2,118300.0,36.9185,36.9271,36.8673,36.8759,118300.0
2015-02-11 14:25:00,43.2,43.21,43.13,43.17,130000.0,36.8759,36.8844,36.8161,36.8503,130000.0
2015-02-11 14:30:00,43.16,43.23,43.15,43.23,84200.0,36.8417,36.9015,36.8332,36.9015,84200.0
2015-02-11 14:35:00,43.24,43.25,43.22,43.25,73300.0,36.91,36.9185,36.8929,36.9185,73300.0
2015-02-11 14:40:00,43.25,43.29,43.24,43.25,92700.0,36.9185,36.9527,36.91,36.9185,92700.0
2015-02-11 14:45:00,43.25,43.32,43.25,43.28,94500.0,36.9185,36.9783,36.9185,36.9442,94500.0
2015-02-11 14:50:00,43.28,43.31,43.26,43.29,95600.0,36.9442,36.9698,36.9271,36.9527,95600.0
2015-02-11 14:55:00,43.29,43.31,43.25,43.29,105200.0,36.9527,36.9698,36.9185,36.9527,105200.0
2015-02-11 15:00:00,43.29,43.33,43.27,43.29,137500.0,36.9527,36.9868,36.9356,36.9527,137500.0
2015-02-11 15:05:00,43.3,43.31,43.25,43.3,115600.0,36.9612,36.9698,36.9185,36.9612,115600.0
2015-02-11 15:10:00,43.3,43.32,43.28,43.3,103800.0,36.9612,36.9783,36.9442,36.9612,103800.0
2015-02-11 15:15:00,43.3,43.34,43.27,43.31,152000.0,36.9612,36.9954,36.9356,36.9698,152000.0
2015-02-11 15:20:00,43.32,43.37,43.31,43.36,157900.0,36.9783,37.021,36.9698,37.0124,157900.0
2015-02-11 15:25:00,43.37,43.48,43.36,43.43,255100.0,37.021,37.1149,37.0124,37.0722,255100.0
2015-02-11 15:30:00,43.44,43.47,43.35,43.37,209400.0,37.0807,37.1063,37.0039,37.021,209400.0
2015-02-11 15:35:00,43.36,43.4,43.35,43.39,128400.0,37.0124,37.0466,37.0039,37.0381,128400.0
2015-02-11 15:40:00,43.39,43.41,43.35,43.35,179000.0,37.0381,37.0551,37.0039,37.0039,179000.0
2015-02-11 15:45:00,43.35,43.37,43.27,43.29,242100.0,37.0039,37.021,36.9356,36.9527,242100.0
2015-02-11 15:50:00,43.29,43.31,43.26,43.29,250900.0,36.9527,36.9698,36.9271,36.9527,250900.0
2015-02-11 15:55:00,43.28,43.37,43.26,43.36,469400.0,36.9442,37.021,36.9271,37.0124,469400.0
2015-02-12 09:30:00,43.48,43.69,43.41,43.42,298700.0,37.1149,37.2941,37.0551,37.0637,298700.0
2015-02-12 09:35:00,43.43,43.62,43.42,43.6,186500.0,37.0722,37.2344,37.0637,37.2173,186500.0
2015-02-12 09:40:00,43.61,43.73,43.6,43.71,116200.0,37.2258,37.3283,37.2173,37.3112,116200.0
2015-02-12 09:45:00,43.72,43.81,43.72,43.76,109800.0,37.3197,37.3966,37.3197,37.3539,109800.0
2015-02-12 09:50:00,43.76,43.77,43.68,43.69,89900.0,37.3539,37.3624,37.2856,37.2941,89900.0
2015-02-12 09:55:00,43.69,43.72,43.63,43.66,76900.0,37.2941,37.3197,37.2429,37.2685,76900.0
2015-02-12 10:00:00,43.67,43.82,43.66,43.8,133100.0,37.2771,37.4051,37.2685,37.388,133100.0
2015-02-12 10:05:00,43.8,43.81,43.75,43.79,99200.0,37.388,37.3966,37.3454,37.3795,99200.0
2015-02-12 10:10:00,43.78,43.81,43.73,43.73,102400.0,37.371,37.3966,37.3283,37.3283,102400.0
2015-02-12 10:15:00,43.74,43.84,43.73,43.79,158600.0,37.3368,37.4222,37.3283,37.3795,158600.0
2015-02-12 10:20:00,43.79,43.85,43.74,43.76,135200.0,37.3795,37.4307,37.3368,37.3539,135200.0
2015-02-12 10:25:00,43.77,43.79,43.74,43.76,93700.0,37.3624,37.3795,37.3368,37.3539,93700.0
2015-02-12 10:30:00,43.76,43.85,43.75,43.84,67100.0,37.3539,37.4307,37.3454,37.4222,67100.0
2015-02-12 10:35:00,43.84,43.89,43.83,43.89,140200.0,37.4222,37.4649,37.4136,37.4649,140200.0
2015-02-12 10:40:00,43.89,43.89,43.84,43.87,95200.0,37.4649,37.4649,37.4222,37.4478,95200.0
2015-02-12 10:45:00,43.87,43.93,43.87,43.93,109000.0,37.4478,37.499,37.4478,37.499,109000.0
2015-02-12 10:50:00,43.93,43.97,43.92,43.95,210700.0,37.499,37.5331,37.4905,37.5161,210700.0
2015-02-12 10:55:00,43.95,44.01,43.95,43.97,303400.0,37.5161,37.5673,37.5161,37.5331,303400.0
2015-02-12 11:00:00,43.96,43.97,43.91,43.95,138200.0,37.5246,37.5331,37.4819,37.5161,138200.0
2015-02-12 11:05:00,43.95,43.97,43.93,43.94,84900.0,37.5161,37.5331,37.499,37.5075,84900.0
2015-02-12 11:10:00,43.94,44.06,43.94,44.06,271900.0,37.5075,37.61,37.5075,37.61,271900.0
2015-02-12 11:15:00,44.06,44.06,43.98,43.99,182800.0,37.61,37.61,37.5417,37.5502,182800.0
2015-02-12 11:20:00,44.0,44.01,43.87,43.91,162500.0,37.5588,37.5673,37.4478,37.4819,162500.0
2015-02-12 11:25:00,43.9,43.94,43.86,43.89,98100.0,37.4734,37.5075,37.4393,37.4649,98100.0
2015-02-12 11:30:00,43.89,43.98,43.88,43.96,98800.0,37.4649,37.5417,37.4563,37.5246,98800.0
2015-02-12 11:35:00,43.97,43.98,43.93,43.96,63400.0,37.5331,37.5417,37.499,37.5246,63400.0
2015-02-12 11:40:00,43.97,43.97,43.91,43.93,79000.0,37.5331,37.5331,37.4819,37.499,79000.0
2015-02-12 11:45:00,43.93,43.95,43.91,43.92,126600.0,37.499,37.5161,37.4819,37.4905,126600.0
2015-02-12 11:50:00,43.93,43.95,43.91,43.91,80100.0,37.499,37.5161,37.4819,37.4819,80100.0
2015-02-12 11:55:00,43.92,43.95,43.91,43.94,104500.0,37.4905,37.5161,37.4819,37.5075,104500.0
2015-02-12 12:00:00,43.93,43.95,43.92,43.92,48000.0,37.499,37.5161,37.4905,37.4905,48000.0
2015-02-12 12:05:00,43.91,43.94,43.9,43.93,52400.0,37.4819,37.5075,37.4734,37.499,52400.0
2015-02-12 12:10:00,43.93,43.94,43.91,43.94,64900.0,37.499,37.5075,37.4819,37.5075,64900.0
2015-02-12 12:15:00,43.94,43.95,43.93,43.95,84500.0,37.5075,37.5161,37.499,37.5161,84500.0
2015-02-12 12:20:00,43.95,43.95,43.92,43.94,56900.0,37.5161,37.5161,37.4905,37.5075,56900.0
2015-02-12 12:25:00,43.94,43.97,43.94,43.95,80000.0,37.5075,37.5331,37.5075,37.5161,80000.0
2015-02-12 12:30:00,43.95,44.0,43.94,43.98,114600.0,37.5161,37.5588,37.5075,37.5417,114600.0
2015-02-12 12:35:00,43.99,44.0,43.98,44.0,39200.0,37.5502,37.5588,37.5417,37.5588,39200.0
2015-02-12 12:40:00,44.0,44.0,43.98,43.98,56100.0,37.5588,37.5588,37.5417,37.5417,56100.0
2015-02-12 12:45:00,43.99,44.0,43.97,43.98,72700.0,37.5502,37.5588,37.5331,37.5417,72700.0
2015-02-12 12:50:00,43.98,44.0,43.97,44.0,62000.0,37.5417,37.5588,37.5331,37.5588,62000.0
2015-02-12 12:55:00,44.0,44.0,43.93,43.93,111600.0,37.5588,37.5588,37.499,37.499,111600.0
2015-02-12 13:00:00,43.94,43.94,43.93,43.94,75900.0,37.5075,37.5075,37.499,37.5075,75900.0
2015-02-12 13:05:00,43.93,43.94,43.85,43.86,210600.0,37.499,37.5075,37.4307,37.4393,210600.0
2015-02-12 13:10:00,43.86,43.86,43.79,43.8,339800.0,37.4393,37.4393,37.3795,37.388,339800.0
2015-02-12 13:15:00,43.81,43.82,43.71,43.74,282500.0,37.3966,37.4051,37.3112,37.3368,282500.0
2015-02-12 13:20:00,43.74,43.8,43.72,43.77,120600.0,37.3368,37.388,37.3197,37.3624,120600.0
2015-02-12 13:25:00,43.77,43.79,43.7,43.71,131200.0,37.3624,37.3795,37.3027,37.3112,131200.0
2015-02-12 13:30:00,43.72,43.73,43.61,43.7,257600.0,37.3197,37.3283,37.2258,37.3027,257600.0
2015-02-12 13:35:00,43.7,43.71,43.5,43.56,447100.0,37.3027,37.3112,37.132,37.1832,447100.0
2015-02-12 13:40:00,43.56,43.68,43.56,43.66,95000.0,37.1832,37.2856,37.1832,37.2685,95000.0
2015-02-12 13:45:00,43.66,43.67,43.58,43.58,101900.0,37.2685,37.2771,37.2002,37.2002,101900.0
2015-02-12 13:50:00,43.59,43.66,43.57,43.65,103700.0,37.2088,37.2685,37.1917,37.26,103700.0
2015-02-12 13:55:00,43.65,43.73,43.64,43.69,81700.0,37.26,37.3283,37.2515,37.2941,81700.0
2015-02-12 14:00:00,43.68,43.7,43.65,43.68,101000.0,37.2856,37.3027,37.26,37.2856,101000.0
2015-02-12 14:05:00,43.68,43.72,43.66,43.72,80800.0,37.2856,37.3197,37.2685,37.3197,80800.0
2015-02-12 14:10:00,43.72,43.72,43.68,43.72,69600.0,37.3197,37.3197,37.2856,37.3197,69600.0
2015-02-12 14:15:00,43.71,43.72,43.66,43.68,72400.0,37.3112,37.3197,37.2685,37.2856,72400.0
2015-02-12 14:20:00,43.69,43.7,43.66,43.68,60600.0,37.2941,37.3027,37.2685,37.2856,60600.0
2015-02-12 14:25:00,43.68,43.71,43.68,43.71,65400.0,37.2856,37.3112,37.2856,37.3112,65400.0
2015-02-12 14:30:00,43.7,43.71,43.59,43.59,142800.0,37.3027,37.3112,37.2088,37.2088,142800.0
2015-02-12 14:35:00,43.59,43.62,43.57,43.61,110500.0,37.2088,37.2344,37.1917,37.2258,110500.0
2015-02-12 14:40:00,43.62,43.71,43.61,43.68,107700.0,37.2344,37.3112,37.2258,37.2856,107700.0
2015-02-12 14:45:00,43.68,43.72,43.67,43.7,131100.0,37.2856,37.3197,37.2771,37.3027,131100.0
2015-02-12 14:50:00,43.7,43.7,43.67,43.69,81200.0,37.3027,37.3027,37.2771,37.2941,81200.0
2015-02-12 14:55:00,43.69,43.69,43.67,43.68,49600.0,37.2941,37.2941,37.2771,37.2856,49600.0
2015-02-12 15:00:00,43.68,43.73,43.66,43.71,104100.0,37.2856,37.3283,37.2685,37.3112,104100.0
2015-02-12 15:05:00,43.71,43.76,43.7,43.75,87800.0,37.3112,37.3539,37.3027,37.3454,87800.0
2015-02-12 15:10:00,43.75,43.76,43.73,43.76,80100.0,37.3454,37.3539,37.3283,37.3539,80100.0
2015-02-12 15:15:00,43.76,43.77,43.72,43.75,128900.0,37.3539,37.3624,37.3197,37.3454,128900.0
2015-02-12 15:20:00,43.75,43.78,43.74,43.77,65000.0,37.3454,37.371,37.3368,37.3624,65000.0
2015-02-12 15:25:00,43.78,43.78,43.75,43.77,141100.0,37.371,37.371,37.3454,37.3624,141100.0
2015-02-12 15:30:00,43.77,43.8,43.76,43.78,216700.0,37.3624,37.388,37.3539,37.371,216700.0
2015-02-12 15:35:00,43.78,43.81,43.77,43.78,191400.0,37.371,37.3966,37.3624,37.371,191400.0
2015-02-12 15:40:00,43.79,43.86,43.78,43.84,230200.0,37.3795,37.4393,37.371,37.4222,230200.0
2015-02-12 15:45:00,43.84,43.88,43.83,43.88,228100.0,37.4222,37.4563,37.4136,37.4563,228100.0
2015-02-12 15:50:00,43.88,43.88,43.83,43.86,327600.0,37.4563,37.4563,37.4136,37.4393,327600.0
2015-02-12 15:55:00,43.85,43.9,43.82,43.88,754700.0,37.4307,37.4734,37.4051,37.4563,754700.0
2015-02-13 09:30:00,43.8,44.08,43.8,44.0,297400.0,37.388,37.627,37.388,37.5588,297400.0
2015-02-13 09:35:00,44.0,44.17,43.98,44.13,147600.0,37.5588,37.7039,37.5417,37.6697,147600.0
2015-02-13 09:40:00,44.13,44.19,44.12,44.15,94700.0,37.6697,37.7209,37.6612,37.6868,94700.0
2015-02-13 09:45:00,44.15,44.19,44.11,44.17,83300.0,37.6868,37.7209,37.6527,37.7039,83300.0
2015-02-13 09:50:00,44.17,44.17,44.12,44.13,54600.0,37.7039,37.7039,37.6612,37.6697,54600.0
2015-02-13 09:55:00,44.13,44.17,44.12,44.17,102100.0,37.6697,37.7039,37.6612,37.7039,102100.0
2015-02-13 10:00:00,44.16,44.2,44.14,44.2,169100.0,37.6953,37.7295,37.6783,37.7295,169100.0
2015-02-13 10:05:00,44.19,44.23,44.16,44.18,194500.0,37.7209,37.7551,37.6953,37.7124,194500.0
2015-02-13 10:10:00,44.18,44.21,44.12,44.18,122400.0,37.7124,37.738,37.6612,37.7124,122400.0
2015-02-13 10:15:00,44.17,44.21,44.12,44.14,217700.0,37.7039,37.738,37.6612,37.6783,217700.0
2015-02-13 10:20:00,44.13,44.13,44.0,44.06,203700.0,37.6697,37.6697,37.5588,37.61,203700.0
2015-02-13 10:25:00,44.06,44.09,43.97,44.02,193700.0,37.61,37.6356,37.5331,37.5758,193700.0
2015-02-13 10:30:00,44.02,44.03,43.88,43.89,113100.0,37.5758,37.5844,37.4563,37.4649,113100.0
2015-02-13 10:35:00,43.89,43.96,43.87,43.91,84500.0,37.4649,37.5246,37.4478,37.4819,84500.0
2015-02-13 10:40:00,43.91,43.92,43.86,43.87,93200.0,37.4819,37.4905,37.4393,37.4478,93200.0
2015-02-13 10:45:00,43.87,43.9,43.87,43.9,108300.0,37.4478,37.4734,37.4478,37.4734,108300.0
2015-02-13 10:50:00,43.9,43.95,43.89,43.95,77400.0,37.4734,37.5161,37.4649,37.5161,77400.0
2015-02-13 10:55:00,43.95,43.95,43.88,43.89,67500.0,37.5161,37.5161,37.4563,37.4649,67500.0
2015-02-13 11:00:00,43.9,43.97,43.89,43.94,90200.0,37.4734,37.5331,37.4649,37.5075,90200.0
2015-02-13 11:05:00,43.93,43.98,43.93,43.97,56900.0,37.499,37.5417,37.499,37.5331,56900.0
2015-02-13 11:10:00,43.97,44.03,43.96,44.01,120600.0,37.5331,37.5844,37.5246,37.5673,120600.0
2015-02-13 11:15:00,44.01,44.04,44.01,44.04,83400.0,37.5673,37.5929,37.5673,37.5929,83400.0
2015-02-13 11:20:00,44.04,44.04,43.97,44.02,145100.0,37.5929,37.5929,37.5331,37.5758,145100.0
2015-02-13 11:25:00,44.02,44.04,44.0,44.02,71300.0,37.5758,37.5929,37.5588,37.5758,71300.0
2015-02-13 11:30:00,44.02,44.05,43.96,43.98,75900.0,37.5758,37.6014,37.5246,37.5417,75900.0
2015-02-13 11:35:00,43.98,43.98,43.93,43.97,61700.0,37.5417,37.5417,37.499,37.5331,61700.0
2015-02-13 11:40:00,43.97,44.0,43.96,44.0,72000.0,37.5331,37.5588,37.5246,37.5588,72000.0
2015-02-13 11:45:00,43.99,44.04,43.99,44.02,71300.0,37.5502,37.5929,37.5502,37.5758,71300.0
2015-02-13 11:50:00,44.02,44.04,44.01,44.04,47100.0,37.5758,37.5929,37.5673,37.5929,47100.0
2015-02-13 11:55:00,44.03,44.04,44.01,44.03,160000.0,37.5844,37.5929,37.5673,37.5844,160000.0
2015-02-13 12:00:00,44.04,44.04,44.03,44.03,53500.0,37.5929,37.5929,37.5844,37.5844,53500.0
2015-02-13 12:05:00,44.04,44.04,44.0,44.02,80500.0,37.5929,37.5929,37.5588,37.5758,80500.0
2015-02-13 12:10:00,44.01,44.03,43.99,44.0,70100.0,37.5673,37.5844,37.5502,37.5588,70100.0
2015-02-13 12:15:00,44.0,44.01,43.96,43.98,117900.0,37.5588,37.5673,37.5246,37.5417,117900.0
2015-02-13 12:20:00,43.97,43.97,43.93,43.94,76900.0,37.5331,37.5331,37.499,37.5075,76900.0
2015-02-13 12:25:00,43.94,43.95,43.91,43.93,61600.0,37.5075,37.5161,37.4819,37.499,61600.0
2015-02-13 12:30:00,43.92,43.97,43.9,43.96,66200.0,37.4905,37.5331,37.4734,37.5246,66200.0
2015-02-13 12:35:00,43.97,43.99,43.95,43.99,51900.0,37.5331,37.5502,37.5161,37.5502,51900.0
2015-02-13 12:40:00,43.98,44.02,43.98,44.0,61900.0,37.5417,37.5758,37.5417,37.5588,61900.0
2015-02-13 12:45:00,44.01,44.03,43.99,44.01,73400.0,37.5673,37.5844,37.5502,37.5673,73400.0
2015-02-13 12:50:00,44.02,44.04,44.0,44.01,57700.0,37.5758,37.5929,37.5588,37.5673,57700.0
2015-02-13 12:55:00,44.01,44.02,44.0,44.01,55100.0,37.5673,37.5758,37.5588,37.5673,55100.0
2015-02-13 13:00:00,44.01,44.03,43.99,44.0,107300.0,37.5673,37.5844,37.5502,37.5588,107300.0
2015-02-13 13:05:00,44.0,44.01,43.98,44.0,52700.0,37.5588,37.5673,37.5417,37.5588,52700.0
2015-02-13 13:10:00,44.01,44.02,43.99,43.99,64000.0,37.5673,37.5758,37.5502,37.5502,64000.0
2015-02-13 13:15:00,43.99,44.01,43.99,43.99,59900.0,37.5502,37.5673,37.5502,37.5502,59900.0
2015-02-13 13:20:00,43.99,44.01,43.98,43.98,44800.0,37.5502,37.5673,37.5417,37.5417,44800.0
2015-02-13 13:25:00,43.98,43.99,43.94,43.95,138000.0,37.5417,37.5502,37.5075,37.5161,138000.0
2015-02-13 13:30:00,43.95,43.95,43.91,43.91,65000.0,37.5161,37.5161,37.4819,37.4819,65000.0
2015-02-13 13:35:00,43.91,43.93,43.88,43.93,61500.0,37.4819,37.499,37.4563,37.499,61500.0
2015-02-13 13:40:00,43.93,43.93,43.85,43.91,62400.0,37.499,37.499,37.4307,37.4819,62400.0
2015-02-13 13:45:00,43.91,43.92,43.89,43.92,109800.0,37.4819,37.4905,37.4649,37.4905,109800.0
2015-02-13 13:50:00,43.92,43.94,43.91,43.93,123400.0,37.4905,37.5075,37.4819,37.499,123400.0
2015-02-13 13:55:00,43.92,43.93,43.87,43.88,94000.0,37.4905,37.499,37.4478,37.4563,94000.0
2015-02-13 14:00:00,43.89,43.94,43.88,43.93,89700.0,37.4649,37.5075,37.4563,37.499,89700.0
2015-02-13 14:05:00,43.93,43.96,43.91,43.91,59300.0,37.499,37.5246,37.4819,37.4819,59300.0
2015-02-13 14:10:00,43.91,43.95,43.9,43.91,73300.0,37.4819,37.5161,37.4734,37.4819,73300.0
2015-02-13 14:15:00,43.92,43.97,43.91,43.97,130400.0,37.4905,37.5331,37.4819,37.5331,130400.0
2015-02-13 14:20:00,43.98,44.02,43.96,44.02,156300.0,37.5417,37.5758,37.5246,37.5758,156300.0
2015-02-13 14:25:00,44.02,44.05,44.01,44.02,147300.0,37.5758,37.6014,37.5673,37.5758,147300.0
2015-02-13 14:30:00,44.01,44.02,43.98,43.98,98600.0,37.5673,37.5758,37.5417,37.5417,98600.0
2015-02-13 14:35:00,43.98,43.99,43.94,43.96,120100.0,37.5417,37.5502,37.5075,37.5246,120100.0
2015-02-13 14:40:00,43.96,43.98,43.94,43.94,149600.0,37.5246,37.5417,37.5075,37.5075,149600.0
2015-02-13 14:45:00,43.94,44.0,43.93,43.93,122600.0,37.5075,37.5588,37.499,37.499,122600.0
2015-02-13 14:50:00,43.93,43.94,43.88,43.91,80600.0,37.499,37.5075,37.4563,37.4819,80600.0
2015-02-13 14:55:00,43.91,43.94,43.91,43.93,40900.0,37.4819,37.5075,37.4819,37.499,40900.0
2015-02-13 15:00:00,43.94,43.94,43.86,43.89,189000.0,37.5075,37.5075,37.4393,37.4649,189000.0
2015-02-13 15:05:00,43.89,43.95,43.89,43.91,126600.0,37.4649,37.5161,37.4649,37.4819,126600.0
2015-02-13 15:10:00,43.91,43.97,43.91,43.95,68200.0,37.4819,37.5331,37.4819,37.5161,68200.0
2015-02-13 15:15:00,43.96,43.97,43.93,43.95,98200.0,37.5246,37.5331,37.499,37.5161,98200.0
2015-02-13 15:20:00,43.96,43.96,43.92,43.94,68500.0,37.5246,37.5246,37.4905,37.5075,68500.0
2015-02-13 15:25:00,43.95,43.97,43.92,43.93,159200.0,37.5161,37.5331,37.4905,37.499,159200.0
2015-02-13 15:30:00,43.94,43.95,43.89,43.9,167300.0,37.5075,37.5161,37.4649,37.4734,167300.0
2015-02-13 15:35:00,43.9,43.93,43.89,43.93,156400.0,37.4734,37.499,37.4649,37.499,156400.0
2015-02-13 15:40:00,43.93,43.97,43.92,43.94,178300.0,37.499,37.5331,37.4905,37.5075,178300.0
2015-02-13 15:45:00,43.95,43.95,43.91,43.93,232000.0,37.5161,37.5161,37.4819,37.499,232000.0
2015-02-13 15:50:00,43.93,43.95,43.92,43.92,312500.0,37.499,37.5161,37.4905,37.4905,312500.0
2015-02-13 15:55:00,43.92,43.95,43.91,43.93,489600.0,37.4905,37.5161,37.4819,37.499,489600.0
2015-02-17 09:30:00,43.67,43.9,43.66,43.73,439900.0,37.2771,37.4734,37.2685,37.3283,439900.0
2015-02-17 09:35:00,43.72,43.81,43.68,43.7,240000.0,37.3197,37.3966,37.2856,37.3027,240000.0
2015-02-17 09:40:00,43.7,43.7,43.61,43.66,147500.0,37.3027,37.3027,37.2258,37.2685,147500.0
2015-02-17 09:45:00,43.66,43.68,43.58,43.6,113400.0,37.2685,37.2856,37.2002,37.2173,113400.0
2015-02-17 09:50:00,43.6,43.72,43.6,43.71,74200.0,37.2173,37.3197,37.2173,37.3112,74200.0
2015-02-17 09:55:00,43.71,43.83,43.66,43.81,75100.0,37.3112,37.4136,37.2685,37.3966,75100.0
2015-02-17 10:00:00,43.8,43.81,43.74,43.81,102700.0,37.388,37.3966,37.3368,37.3966,102700.0
2015-02-17 10:05:00,43.81,43.87,43.78,43.85,119000.0,37.3966,37.4478,37.371,37.4307,119000.0
2015-02-17 10:10:00,43.85,43.85,43.78,43.82,89600.0,37.4307,37.4307,37.371,37.4051,89600.0
2015-02-17 10:15:00,43.83,43.84,43.75,43.75,96500.0,37.4136,37.4222,37.3454,37.3454,96500.0
2015-02-17 10:20:00,43.75,43.77,43.7,43.73,100200.0,37.3454,37.3624,37.3027,37.3283,100200.0
2015-02-17 10:25:00,43.73,43.77,43.67,43.76,73400.0,37.3283,37.3624,37.2771,37.3539,73400.0
2015-02-17 10:30:00,43.76,43.77,43.69,43.7,83700.0,37.3539,37.3624,37.2941,37.3027,83700.0
2015-02-17 10:35:00,43.7,43.71,43.68,43.7,80600.0,37.3027,37.3112,37.2856,37.3027,80600.0
2015-02-17 10:40:00,43.7,43.71,43.66,43.67,91400.0,37.3027,37.3112,37.2685,37.2771,91400.0
2015-02-17 10:45:00,43.67,43.7,43.64,43.66,89800.0,37.2771,37.3027,37.2515,37.2685,89800.0
2015-02-17 10:50:00,43.66,43.67,43.59,43.61,98400.0,37.2685,37.2771,37.2088,37.2258,98400.0
2015-02-17 10:55:00,43.6,43.61,43.55,43.55,107000.0,37.2173,37.2258,37.1746,37.1746,107000.0
2015-02-17 11:00:00,43.55,43.65,43.54,43.63,106000.0,37.1746,37.26,37.1661,37.2429,106000.0
2015-02-17 11:05:00,43.63,43.63,43.56,43.57,104200.0,37.2429,37.2429,37.1832,37.1917,104200.0
2015-02-17 11:10:00,43.57,43.58,43.54,43.55,60500.0,37.1917,37.2002,37.1661,37.1746,60500.0
2015-02-17 11:15:00,43.54,43.57,43.54,43.55,58200.0,37.1661,37.1917,37.1661,37.1746,58200.0
2015-02-17 11:20:00,43.55,43.58,43.55,43.58,87300.0,37.1746,37.2002,37.1746,37.2002,87300.0
2015-02-17 11:25:00,43.58,43.61,43.57,43.6,63200.0,37.2002,37.2258,37.1917,37.2173,63200.0
2015-02-17 11:30:00,43.6,43.65,43.59,43.65,75100.0,37.2173,37.26,37.2088,37.26,75100.0
2015-02-17 11:35:00,43.65,43.71,43.64,43.7,69100.0,37.26,37.3112,37.2515,37.3027,69100.0
2015-02-17 11:40:00,43.7,43.72,43.66,43.7,86800.0,37.3027,37.3197,37.2685,37.3027,86800.0
2015-02-17 11:45:00,43.7,43.71,43.64,43.66,85700.0,37.3027,37.3112,37.2515,37.2685,85700.0
2015-02-17 11:50:00,43.67,43.69,43.66,43.66,42200.0,37.2771,37.2941,37.2685,37.2685,42200.0
2015-02-17 11:55:00,43.66,43.72,43.65,43.69,65000.0,37.2685,37.3197,37.26,37.2941,65000.0
2015-02-17 12:00:00,43.69,43.72,43.63,43.64,106800.0,37.2941,37.3197,37.2429,37.2515,106800.0
2015-02-17 12:05:00,43.64,43.71,43.63,43.66,112400.0,37.2515,37.3112,37.2429,37.2685,112400.0
2015-02-17 12:10:00,43.66,43.67,43.61,43.64,60800.0,37.2685,37.2771,37.2258,37.2515,60800.0
2015-02-17 12:15:00,43.64,43.66,43.62,43.66,82600.0,37.2515,37.2685,37.2344,37.2685,82600.0
2015-02-17 12:20:00,43.67,43.7,43.66,43.68,45700.0,37.2771,37.3027,37.2685,37.2856,45700.0
2015-02-17 12:25:00,43.69,43.7,43.66,43.7,47200.0,37.2941,37.3027,37.2685,37.3027,47200.0
2015-02-17 12:30:00,43.7,43.75,43.68,43.7,75700.0,37.3027,37.3454,37.2856,37.3027,75700.0
2015-02-17 12:35:00,43.69,43.72,43.67,43.71,63900.0,37.2941,37.3197,37.2771,37.3112,63900.0
2015-02-17 12:40:00,43.71,43.72,43.69,43.72,47000.0,37.3112,37.3197,37.2941,37.3197,47000.0
2015-02-17 12:45:00,43.72,43.75,43.7,43.75,49600.0,37.3197,37.3454,37.3027,37.3454,49600.0
2015-02-17 12:50:00,43.75,43.78,43.74,43.77,44500.0,37.3454,37.371,37.3368,37.3624,44500.0
2015-02-17 12:55:00,43.77,43.82,43.76,43.81,59500.0,37.3624,37.4051,37.3539,37.3966,59500.0
2015-02-17 13:00:00,43.82,43.82,43.75,43.82,94200.0,37.4051,37.4051,37.3454,37.4051,94200.0
2015-02-17 13:05:00,43.82,43.84,43.8,43.83,58200.0,37.4051,37.4222,37.388,37.4136,58200.0
2015-02-17 13:10:00,43.83,43.85,43.8,43.83,64800.0,37.4136,37.4307,37.388,37.4136,64800.0
2015-02-17 13:15:00,43.82,43.86,43.81,43.84,78200.0,37.4051,37.4393,37.3966,37.4222,78200.0
2015-02-17 13:20:00,43.84,43.85,43.8,43.81,91000.0,37.4222,37.4307,37.388,37.3966,91000.0
2015-02-17 13:25:00,43.81,43.86,43.81,43.83,63700.0,37.3966,37.4393,37.3966,37.4136,63700.0
2015-02-17 13:30:00,43.83,43.86,43.83,43.84,73900.0,37.4136,37.4393,37.4136,37.4222,73900.0
2015-02-17 13:35:00,43.84,43.85,43.82,43.84,54600.0,37.4222,37.4307,37.4051,37.4222,54600.0
2015-02-17 13:40:00,43.84,43.85,43.82,43.84,75100.0,37.4222,37.4307,37.4051,37.4222,75100.0
2015-02-17 13:45:00,43.84,43.87,43.84,43.86,29900.0,37.4222,37.4478,37.4222,37.4393,29900.0
2015-02-17 13:50:00,43.86,43.88,43.85,43.87,63400.0,37.4393,37.4563,37.4307,37.4478,63400.0
2015-02-17 13:55:00,43.87,43.88,43.84,43.86,42600.0,37.4478,37.4563,37.4222,37.4393,42600.0
2015-02-17 14:00:00,43.85,43.87,43.84,43.87,152700.0,37.4307,37.4478,37.4222,37.4478,152700.0
2015-02-17 14:05:00,43.87,43.89,43.86,43.87,80300.0,37.4478,37.4649,37.4393,37.4478,80300.0
2015-02-17 14:10:00,43.88,43.9,43.87,43.89,115800.0,37.4563,37.4734,37.4478,37.4649,115800.0
2015-02-17 14:15:00,43.89,43.89,43.83,43.85,69000.0,37.4649,37.4649,37.4136,37.4307,69000.0
2015-02-17 14:20:00,43.84,43.85,43.83,43.84,73000.0,37.4222,37.4307,37.4136,37.4222,73000.0
2015-02-17 14:25:00,43.83,43.84,43.8,43.83,99700.0,37.4136,37.4222,37.388,37.4136,99700.0
2015-02-17 14:30:00,43.82,43.84,43.78,43.83,79700.0,37.4051,37.4222,37.371,37.4136,79700.0
2015-02-17 14:35:00,43.82,43.83,43.77,43.77,95800.0,37.4051,37.4136,37.3624,37.3624,95800.0
2015-02-17 14:40:00,43.77,43.8,43.77,43.77,60000.0,37.3624,37.388,37.3624,37.3624,60000.0
2015-02-17 14:45:00,43.77,43.82,43.77,43.82,55200.0,37.3624,37.4051,37.3624,37.4051,55200.0
2015-02-17 14:50:00,43.82,43.82,43.77,43.8,93000.0,37.4051,37.4051,37.3624,37.388,93000.0
2015-02-17 14:55:00,43.8,43.83,43.8,43.82,61300.0,37.388,37.4136,37.388,37.4051,61300.0
2015-02-17 15:00:00,43.82,43.84,43.8,43.83,83000.0,37.4051,37.4222,37.388,37.4136,83000.0
2015-02-17 15:05:00,43.83,43.84,43.82,43.84,74200.0,37.4136,37.4222,37.4051,37.4222,74200.0
2015-02-17 15:10:00,43.84,43.86,43.83,43.86,61400.0,37.4222,37.4393,37.4136,37.4393,61400.0
2015-02-17 15:15:00,43.86,43.87,43.84,43.85,137800.0,37.4393,37.4478,37.4222,37.4307,137800.0
2015-02-17 15:20:00,43.85,43.87,43.82,43.87,138000.0,37.4307,37.4478,37.4051,37.4478,138000.0
2015-02-17 15:25:00,43.86,43.87,43.85,43.86,101100.0,37.4393,37.4478,37.4307,37.4393,101100.0
2015-02-17 15:30:00,43.85,43.86,43.79,43.82,143800.0,37.4307,37.4393,37.3795,37.4051,143800.0
2015-02-17 15:35:00,43.82,43.84,43.8,43.82,144500.0,37.4051,37.4222,37.388,37.4051,144500.0
2015-02-17 15:40:00,43.82,43.82,43.78,43.79,151600.0,37.4051,37.4051,37.371,37.3795,151600.0
2015-02-17 15:45:00,43.78,43.79,43.74,43.74,226700.0,37.371,37.3795,37.3368,37.3368,226700.0
2015-02-17 15:50:00,43.75,43.78,43.75,43.77,179800.0,37.3454,37.371,37.3454,37.3624,179800.0
2015-02-17 15:55:00,43.77,43.82,43.76,43.81,436700.0,37.3624,37.4051,37.3539,37.3966,436700.0
2015-02-18 09:30:00,43.71,43.86,43.65,43.78,289800.0,37.3112,37.4393,37.26,37.371,289800.0
2015-02-18 09:35:00,43.78,43.89,43.78,43.88,192200.0,37.371,37.4649,37.371,37.4563,192200.0
2015-02-18 09:40:00,43.87,43.88,43.79,43.88,123200.0,37.4478,37.4563,37.3795,37.4563,123200.0
2015-02-18 09:45:00,43.87,43.93,43.87,43.93,185600.0,37.4478,37.499,37.4478,37.499,185600.0
2015-02-18 09:50:00,43.93,43.96,43.88,43.95,151100.0,37.499,37.5246,37.4563,37.5161,151100.0
2015-02-18 09:55:00,43.95,43.97,43.92,43.97,92100.0,37.5161,37.5331,37.4905,37.5331,92100.0
2015-02-18 10:00:00,43.97,43.97,43.87,43.92,143000.0,37.5331,37.5331,37.4478,37.4905,143000.0
2015-02-18 10:05:00,43.91,43.94,43.88,43.94,122500.0,37.4819,37.5075,37.4563,37.5075,122500.0
2015-02-18 10:10:00,43.94,43.94,43.87,43.91,102300.0,37.5075,37.5075,37.4478,37.4819,102300.0
2015-02-18 10:15:00,43.9,43.98,43.88,43.95,111400.0,37.4734,37.5417,37.4563,37.5161,111400.0
2015-02-18 10:20:00,43.95,43.97,43.89,43.93,118700.0,37.5161,37.5331,37.4649,37.499,118700.0
2015-02-18 10:25:00,43.92,43.94,43.89,43.92,62400.0,37.4905,37.5075,37.4649,37.4905,62400.0
2015-02-18 10:30:00,43.91,43.94,43.9,43.91,92200.0,37.4819,37.5075,37.4734,37.4819,92200.0
2015-02-18 10:35:00,43.91,43.98,43.9,43.98,90600.0,37.4819,37.5417,37.4734,37.5417,90600.0
2015-02-18 10:40:00,43.98,43.99,43.97,43.99,53000.0,37.5417,37.5502,37.5331,37.5502,53000.0
2015-02-18 10:45:00,43.98,44.0,43.96,43.98,86600.0,37.5417,37.5588,37.5246,37.5417,86600.0
2015-02-18 10:50:00,43.99,44.04,43.98,44.04,223300.0,37.5502,37.5929,37.5417,37.5929,223300.0
2015-02-18 10:55:00,44.04,44.05,44.02,44.03,115300.0,37.5929,37.6014,37.5758,37.5844,115300.0
2015-02-18 11:00:00,44.03,44.05,44.02,44.04,61500.0,37.5844,37.6014,37.5758,37.5929,61500.0
2015-02-18 11:05:00,44.05,44.05,43.95,43.96,80800.0,37.6014,37.6014,37.5161,37.5246,80800.0
2015-02-18 11:10:00,43.97,43.97,43.92,43.93,70100.0,37.5331,37.5331,37.4905,37.499,70100.0
2015-02-18 11:15:00,43.92,43.96,43.9,43.96,66200.0,37.4905,37.5246,37.4734,37.5246,66200.0
2015-02-18 11:20:00,43.95,43.98,43.95,43.98,56500.0,37.5161,37.5417,37.5161,37.5417,56500.0
2015-02-18 11:25:00,43.97,44.02,43.96,43.99,102100.0,37.5331,37.5758,37.5246,37.5502,102100.0
2015-02-18 11:30:00,44.0,44.01,43.96,43.99,66300.0,37.5588,37.5673,37.5246,37.5502,66300.0
2015-02-18 11:35:00,43.99,44.01,43.97,44.0,50300.0,37.5502,37.5673,37.5331,37.5588,50300.0
2015-02-18 11:40:00,44.01,44.01,43.91,43.92,124800.0,37.5673,37.5673,37.4819,37.4905,124800.0
2015-02-18 11:45:00,43.93,43.94,43.89,43.94,82900.0,37.499,37.5075,37.4649,37.5075,82900.0
2015-02-18 11:50:00,43.94,43.95,43.89,43.95,57900.0,37.5075,37.5161,37.4649,37.5161,57900.0
2015-02-18 11:55:00,43.95,43.96,43.89,43.9,35000.0,37.5161,37.5246,37.4649,37.4734,35000.0
2015-02-18 12:00:00,43.9,43.95,43.89,43.93,85200.0,37.4734,37.5161,37.4649,37.499,85200.0
2015-02-18 12:05:00,43.93,43.94,43.91,43.92,53000.0,37.499,37.5075,37.4819,37.4905,53000.0
2015-02-18 12:10:00,43.92,43.93,43.9,43.9,21200.0,37.4905,37.499,37.4734,37.4734,21200.0
2015-02-18 12:15:00,43.9,43.92,43.89,43.9,64300.0,37.4734,37.4905,37.4649,37.4734,64300.0
2015-02-18 12:20:00,43.91,43.91,43.88,43.88,46000.0,37.4819,37.4819,37.4563,37.4563,46000.0
2015-02-18 12:25:00,43.89,43.92,43.88,43.92,54600.0,37.4649,37.4905,37.4563,37.4905,54600.0
2015-02-18 12:30:00,43.91,43.92,43.9,43.91,64100.0,37.4819,37.4905,37.4734,37.4819,64100.0
2015-02-18 12:35:00,43.92,43.92,43.87,43.89,54500.0,37.4905,37.4905,37.4478,37.4649,54500.0
2015-02-18 12:40:00,43.88,43.89,43.83,43.84,34000.0,37.4563,37.4649,37.4136,37.4222,34000.0
2015-02-18 12:45:00,43.84,43.87,43.83,43.85,63600.0,37.4222,37.4478,37.4136,37.4307,63600.0
2015-02-18 12:50:00,43.85,43.86,43.83,43.83,42600.0,37.4307,37.4393,37.4136,37.4136,42600.0
2015-02-18 12:55:00,43.83,43.84,43.8,43.82,57600.0,37.4136,37.4222,37.388,37.4051,57600.0
2015-02-18 13:00:00,43.82,43.87,43.82,43.87,31700.0,37.4051,37.4478,37.4051,37.4478,31700.0
2015-02-18 13:05:00,43.87,43.88,43.86,43.87,40800.0,37.4478,37.4563,37.4393,37.4478,40800.0
2015-02-18 13:10:00,43.86,43.87,43.84,43.86,53200.0,37.4393,37.4478,37.4222,37.4393,53200.0
2015-02-18 13:15:00,43.86,43.89,43.85,43.86,39100.0,37.4393,37.4649,37.4307,37.4393,39100.0
2015-02-18 13:20:00,43.87,43.88,43.86,43.87,37900.0,37.4478,37.4563,37.4393,37.4478,37900.0
2015-02-18 13:25:00,43.87,43.89,43.85,43.89,57200.0,37.4478,37.4649,37.4307,37.4649,57200.0
2015-02-18 13:30:00,43.89,43.91,43.89,43.91,58300.0,37.4649,37.4819,37.4649,37.4819,58300.0
2015-02-18 13:35:00,43.91,43.93,43.9,43.92,46000.0,37.4819,37.499,37.4734,37.4905,46000.0
2015-02-18 13:40:00,43.91,43.93,43.91,43.92,39400.0,37.4819,37.499,37.4819,37.4905,39400.0
2015-02-18 13:45:00,43.92,43.95,43.89,43.94,118200.0,37.4905,37.5161,37.4649,37.5075,118200.0
2015-02-18 13:50:00,43.94,43.96,43.9,43.91,73700.0,37.5075,37.5246,37.4734,37.4819,73700.0
2015-02-18 13:55:00,43.92,43.92,43.87,43.88,34200.0,37.4905,37.4905,37.4478,37.4563,34200.0
2015-02-18 14:00:00,43.87,44.0,43.87,43.95,102300.0,37.4478,37.5588,37.4478,37.5161,102300.0
2015-02-18 14:05:00,43.95,44.01,43.93,43.97,113400.0,37.5161,37.5673,37.499,37.5331,113400.0
2015-02-18 14:10:00,43.98,44.01,43.96,43.99,36000.0,37.5417,37.5673,37.5246,37.5502,36000.0
2015-02-18 14:15:00,44.0,44.0,43.94,43.95,60800.0,37.5588,37.5588,37.5075,37.5161,60800.0
2015-02-18 14:20:00,43.95,43.97,43.91,43.92,71900.0,37.5161,37.5331,37.4819,37.4905,71900.0
2015-02-18 14:25:00,43.93,43.94,43.85,43.88,82400.0,37.499,37.5075,37.4307,37.4563,82400.0
2015-02-18 14:30:00,43.88,43.94,43.87,43.92,81100.0,37.4563,37.5075,37.4478,37.4905,81100.0
2015-02-18 14:35:00,43.92,43.93,43.89,43.91,37200.0,37.4905,37.499,37.4649,37.4819,37200.0
2015-02-18 14:40:00,43.91,43.96,43.9,43.95,55700.0,37.4819,37.5246,37.4734,37.5161,55700.0
2015-02-18 14:45:00,43.95,43.97,43.92,43.94,51500.0,37.5161,37.5331,37.4905,37.5075,51500.0
2015-02-18 14:50:00,43.94,43.94,43.91,43.93,57500.0,37.5075,37.5075,37.4819,37.499,57500.0
2015-02-18 14:55:00,43.93,43.94,43.91,43.94,78000.0,37.499,37.5075,37.4819,37.5075,78000.0
2015-02-18 15:00:00,43.94,44.01,43.94,44.01,77300.0,37.5075,37.5673,37.5075,37.5673,77300.0
2015-02-18 15:05:00,44.0,44.06,43.99,44.04,83500.0,37.5588,37.61,37.5502,37.5929,83500.0
2015-02-18 15:10:00,44.04,44.04,43.99,43.99,47800.0,37.5929,37.5929,37.5502,37.5502,47800.0
2015-02-18 15:15:00,43.99,44.04,43.98,44.03,98100.0,37.5502,37.5929,37.5417,37.5844,98100.0
2015-02-18 15:20:00,44.03,44.07,44.01,44.05,331900.0,37.5844,37.6185,37.5673,37.6014,331900.0
2015-02-18 15:25:00,44.06,44.08,44.05,44.07,108500.0,37.61,37.627,37.6014,37.6185,108500.0
2015-02-18 15:30:00,44.07,44.08,44.04,44.06,156700.0,37.6185,37.627,37.5929,37.61,156700.0
2015-02-18 15:35:00,44.07,44.08,44.05,44.05,196400.0,37.6185,37.627,37.6014,37.6014,196400.0
2015-02-18 15:40:00,44.05,44.06,44.02,44.04,125800.0,37.6014,37.61,37.5758,37.5929,125800.0
2015-02-18 15:45:00,44.04,44.04,44.03,44.04,173600.0,37.5929,37.5929,37.5844,37.5929,173600.0
2015-02-18 15:50:00,44.04,44.06,44.02,44.02,358600.0,37.5929,37.61,37.5758,37.5758,358600.0
2015-02-18 15:55:00,44.02,44.11,44.02,44.11,566600.0,37.5758,37.6527,37.5758,37.6527,566600.0
2015-02-19 09:30:00,44.13,44.14,44.0,44.03,282300.0,37.6697,37.6783,37.5588,37.5844,282300.0
2015-02-19 09:35:00,44.04,44.12,44.04,44.1,95700.0,37.5929,37.6612,37.5929,37.6441,95700.0
2015-02-19 09:40:00,44.1,44.2,44.06,44.19,310200.0,37.6441,37.7295,37.61,37.7209,310200.0
2015-02-19 09:45:00,44.2,44.21,44.15,44.19,160000.0,37.7295,37.738,37.6868,37.7209,160000.0
2015-02-19 09:50:00,44.19,44.19,44.14,44.15,104100.0,37.7209,37.7209,37.6783,37.6868,104100.0
2015-02-19 09:55:00,44.15,44.2,44.14,44.15,77300.0,37.6868,37.7295,37.6783,37.6868,77300.0
2015-02-19 10:00:00,44.15,44.24,44.11,44.22,175100.0,37.6868,37.7636,37.6527,37.7465,175100.0
2015-02-19 10:05:00,44.23,44.25,44.16,44.21,78000.0,37.7551,37.7722,37.6953,37.738,78000.0
2015-02-19 10:10:00,44.21,44.22,44.12,44.2,62800.0,37.738,37.7465,37.6612,37.7295,62800.0
2015-02-19 10:15:00,44.2,44.25,44.18,44.25,87200.0,37.7295,37.7722,37.7124,37.7722,87200.0
2015-02-19 10:20:00,44.25,44.34,44.21,44.34,188600.0,37.7722,37.849,37.738,37.849,188600.0
2015-02-19 10:25:00,44.34,44.37,44.3,44.3,84300.0,37.849,37.8746,37.8148,37.8148,84300.0
2015-02-19 10:30:00,44.3,44.33,44.28,44.28,61600.0,37.8148,37.8404,37.7978,37.7978,61600.0
2015-02-19 10:35:00,44.29,44.37,44.26,44.32,138500.0,37.8063,37.8746,37.7807,37.8319,138500.0
2015-02-19 10:40:00,44.32,44.32,44.26,44.29,53300.0,37.8319,37.8319,37.7807,37.8063,53300.0
2015-02-19 10:45:00,44.29,44.29,44.23,44.26,39400.0,37.8063,37.8063,37.7551,37.7807,39400.0
2015-02-19 10:50:00,44.26,44.26,44.22,44.23,46900.0,37.7807,37.7807,37.7465,37.7551,46900.0
2015-02-19 10:55:00,44.23,44.27,44.21,44.21,61200.0,37.7551,37.7892,37.738,37.738,61200.0
2015-02-19 11:00:00,44.21,44.24,44.16,44.18,52300.0,37.738,37.7636,37.6953,37.7124,52300.0
2015-02-19 11:05:00,44.18,44.23,44.17,44.2,48200.0,37.7124,37.7551,37.7039,37.7295,48200.0
2015-02-19 11:10:00,44.21,44.24,44.2,44.23,36300.0,37.738,37.7636,37.7295,37.7551,36300.0
2015-02-19 11:15:00,44.24,44.26,44.22,44.26,47500.0,37.7636,37.7807,37.7465,37.7807,47500.0
2015-02-19 11:20:00,44.27,44.28,44.23,44.27,70800.0,37.7892,37.7978,37.7551,37.7892,70800.0
2015-02-19 11:25:00,44.27,44.29,44.22,44.28,67500.0,37.7892,37.8063,37.7465,37.7978,67500.0
2015-02-19 11:30:00,44.27,44.3,44.26,44.28,38300.0,37.7892,37.8148,37.7807,37.7978,38300.0
2015-02-19 11:35:00,44.29,44.29,44.22,44.23,61800.0,37.8063,37.8063,37.7465,37.7551,61800.0
2015-02-19 11:40:00,44.23,44.26,44.22,44.25,49600.0,37.7551,37.7807,37.7465,37.7722,49600.0
2015-02-19 11:45:00,44.25,44.29,44.25,44.26,61000.0,37.7722,37.8063,37.7722,37.7807,61000.0
2015-02-19 11:50:00,44.27,44.27,44.25,44.25,28200.0,37.7892,37.7892,37.7722,37.7722,28200.0
2015-02-19 11:55:00,44.26,44.27,44.23,44.26,45700.0,37.7807,37.7892,37.7551,37.7807,45700.0
2015-02-19 12:00:00,44.26,44.27,44.21,44.21,77900.0,37.7807,37.7892,37.738,37.738,77900.0
2015-02-19 12:05:00,44.21,44.22,44.19,44.21,34600.0,37.738,37.7465,37.7209,37.738,34600.0
2015-02-19 12:10:00,44.21,44.23,44.18,44.23,39300.0,37.738,37.7551,37.7124,37.7551,39300.0
2015-02-19 12:15:00,44.23,44.23,44.19,44.21,57700.0,37.7551,37.7551,37.7209,37.738,57700.0
2015-02-19 12:20:00,44.22,44.23,44.17,44.18,55700.0,37.7465,37.7551,37.7039,37.7124,55700.0
2015-02-19 12:25:00,44.18,44.19,44.14,44.14,83000.0,37.7124,37.7209,37.6783,37.6783,83000.0
2015-02-19 12:30:00,44.15,44.17,44.1,44.1,81100.0,37.6868,37.7039,37.6441,37.6441,81100.0
2015-02-19 12:35:00,44.1,44.11,44.04,44.11,127100.0,37.6441,37.6527,37.5929,37.6527,127100.0
2015-02-19 12:40:00,44.12,44.16,44.11,44.13,61900.0,37.6612,37.6953,37.6527,37.6697,61900.0
2015-02-19 12:45:00,44.14,44.14,44.11,44.12,40100.0,37.6783,37.6783,37.6527,37.6612,40100.0
2015-02-19 12:50:00,44.12,44.14,44.1,44.12,41300.0,37.6612,37.6783,37.6441,37.6612,41300.0
2015-02-19 12:55:00,44.13,44.16,44.1,44.15,43400.0,37.6697,37.6953,37.6441,37.6868,43400.0
2015-02-19 13:00:00,44.16,44.17,44.11,44.12,55900.0,37.6953,37.7039,37.6527,37.6612,55900.0
2015-02-19 13:05:00,44.12,44.17,44.11,44.15,71900.0,37.6612,37.7039,37.6527,37.6868,71900.0
2015-02-19 13:10:00,44.15,44.15,44.13,44.14,47900.0,37.6868,37.6868,37.6697,37.6783,47900.0
2015-02-19 13:15:00,44.14,44.15,44.08,44.12,58100.0,37.6783,37.6868,37.627,37.6612,58100.0
2015-02-19 13:20:00,44.12,44.17,44.11,44.15,62600.0,37.6612,37.7039,37.6527,37.6868,62600.0
2015-02-19 13:25:00,44.14,44.17,44.12,44.12,128200.0,37.6783,37.7039,37.6612,37.6612,128200.0
2015-02-19 13:30:00,44.12,44.16,44.11,44.14,63300.0,37.6612,37.6953,37.6527,37.6783,63300.0
2015-02-19 13:35:00,44.14,44.16,44.13,44.16,45400.0,37.6783,37.6953,37.6697,37.6953,45400.0
2015-02-19 13:40:00,44.16,44.16,44.12,44.14,60800.0,37.6953,37.6953,37.6612,37.6783,60800.0
2015-02-19 13:45:00,44.15,44.16,44.09,44.09,243600.0,37.6868,37.6953,37.6356,37.6356,243600.0
2015-02-19 13:50:00,44.09,44.12,44.06,44.12,141400.0,37.6356,37.6612,37.61,37.6612,141400.0
2015-02-19 13:55:00,44.12,44.13,44.08,44.09,49800.0,37.6612,37.6697,37.627,37.6356,49800.0
2015-02-19 14:00:00,44.09,44.1,44.07,44.08,117400.0,37.6356,37.6441,37.6185,37.627,117400.0
2015-02-19 14:05:00,44.09,44.09,44.06,44.08,59900.0,37.6356,37.6356,37.61,37.627,59900.0
2015-02-19 14:10:00,44.08,44.13,44.07,44.11,81600.0,37.627,37.6697,37.6185,37.6527,81600.0
2015-02-19 14:15:00,44.11,44.14,44.1,44.13,43900.0,37.6527,37.6783,37.6441,37.6697,43900.0
2015-02-19 14:20:00,44.14,44.14,44.1,44.11,52700.0,37.6783,37.6783,37.6441,37.6527,52700.0
2015-02-19 14:25:00,44.11,44.13,44.11,44.12,45200.0,37.6527,37.6697,37.6527,37.6612,45200.0
2015-02-19 14:30:00,44.13,44.16,44.12,44.16,65800.0,37.6697,37.6953,37.6612,37.6953,65800.0
2015-02-19 14:35:00,44.16,44.16,44.11,44.13,82300.0,37.6953,37.6953,37.6527,37.6697,82300.0
2015-02-19 14:40:00,44.13,44.16,44.11,44.16,49900.0,37.6697,37.6953,37.6527,37.6953,49900.0
2015-02-19 14:45:00,44.16,44.17,44.12,44.14,67500.0,37.6953,37.7039,37.6612,37.6783,67500.0
2015-02-19 14:50:00,44.14,44.17,44.13,44.16,53700.0,37.6783,37.7039,37.6697,37.6953,53700.0
2015-02-19 14:55:00,44.15,44.18,44.12,44.13,113500.0,37.6868,37.7124,37.6612,37.6697,113500.0
2015-02-19 15:00:00,44.13,44.17,44.13,44.16,46900.0,37.6697,37.7039,37.6697,37.6953,46900.0
2015-02-19 15:05:00,44.16,44.18,44.15,44.15,62600.0,37.6953,37.7124,37.6868,37.6868,62600.0
2015-02-19 15:10:00,44.16,44.18,44.15,44.15,78900.0,37.6953,37.7124,37.6868,37.6868,78900.0
2015-02-19 15:15:00,44.16,44.18,44.13,44.14,85500.0,37.6953,37.7124,37.6697,37.6783,85500.0
2015-02-19 15:20:00,44.14,44.17,44.13,44.15,90800.0,37.6783,37.7039,37.6697,37.6868,90800.0
2015-02-19 15:25:00,44.16,44.16,44.11,44.13,99000.0,37.6953,37.6953,37.6527,37.6697,99000.0
2015-02-19 15:30:00,44.13,44.13,44.07,44.11,134900.0,37.6697,37.6697,37.6185,37.6527,134900.0
2015-02-19 15:35:00,44.1,44.12,44.06,44.07,113200.0,37.6441,37.6612,37.61,37.6185,113200.0
2015-02-19 15:40:00,44.06,44.07,44.02,44.02,163400.0,37.61,37.6185,37.5758,37.5758,163400.0
2015-02-19 15:45:00,44.03,44.07,44.02,44.07,218800.0,37.5844,37.6185,37.5758,37.6185,218800.0
2015-02-19 15:50:00,44.07,44.08,44.04,44.08,260000.0,37.6185,37.627,37.5929,37.627,260000.0
2015-02-19 15:55:00,44.08,44.12,44.07,44.12,674700.0,37.627,37.6612,37.6185,37.6612,674700.0
2015-02-20 09:30:00,44.06,44.09,43.97,44.04,880000.0,37.61,37.6356,37.5331,37.5929,880000.0
2015-02-20 09:35:00,44.04,44.04,43.88,43.9,87200.0,37.5929,37.5929,37.4563,37.4734,87200.0
2015-02-20 09:40:00,43.89,43.9,43.73,43.76,152500.0,37.4649,37.4734,37.3283,37.3539,152500.0
2015-02-20 09:45:00,43.75,43.79,43.72,43.74,146600.0,37.3454,37.3795,37.3197,37.3368,146600.0
2015-02-20 09:50:00,43.74,43.77,43.69,43.75,122300.0,37.3368,37.3624,37.2941,37.3454,122300.0
2015-02-20 09:55:00,43.75,43.76,43.67,43.67,108300.0,37.3454,37.3539,37.2771,37.2771,108300.0
2015-02-20 10:00:00,43.68,43.74,43.66,43.72,153500.0,37.2856,37.3368,37.2685,37.3197,153500.0
2015-02-20 10:05:00,43.72,43.75,43.7,43.71,101200.0,37.3197,37.3454,37.3027,37.3112,101200.0
2015-02-20 10:10:00,43.72,43.77,43.71,43.73,69500.0,37.3197,37.3624,37.3112,37.3283,69500.0
2015-02-20 10:15:00,43.73,43.73,43.66,43.66,161100.0,37.3283,37.3283,37.2685,37.2685,161100.0
2015-02-20 10:20:00,43.66,43.68,43.63,43.64,140100.0,37.2685,37.2856,37.2429,37.2515,140100.0
2015-02-20 10:25:00,43.65,43.66,43.64,43.64,70500.0,37.26,37.2685,37.2515,37.2515,70500.0
2015-02-20 10:30:00,43.64,43.65,43.59,43.6,124300.0,37.2515,37.26,37.2088,37.2173,124300.0
2015-02-20 10:35:00,43.6,43.66,43.58,43.66,164100.0,37.2173,37.2685,37.2002,37.2685,164100.0
2015-02-20 10:40:00,43.66,43.68,43.59,43.59,219600.0,37.2685,37.2856,37.2088,37.2088,219600.0
2015-02-20 10:45:00,43.59,43.63,43.59,43.59,190800.0,37.2088,37.2429,37.2088,37.2088,190800.0
2015-02-20 10:50:00,43.59,43.61,43.59,43.6,324800.0,37.2088,37.2258,37.2088,37.2173,324800.0
2015-02-20 10:55:00,43.61,43.64,43.59,43.62,374500.0,37.2258,37.2515,37.2088,37.2344,374500.0
2015-02-20 11:00:00,43.63,43.63,43.6,43.6,174700.0,37.2429,37.2429,37.2173,37.2173,174700.0
2015-02-20 11:05:00,43.61,43.61,43.59,43.6,224100.0,37.2258,37.2258,37.2088,37.2173,224100.0
2015-02-20 11:10:00,43.6,43.62,43.59,43.59,111100.0,37.2173,37.2344,37.2088,37.2088,111100.0
2015-02-20 11:15:00,43.6,43.61,43.59,43.59,79500.0,37.2173,37.2258,37.2088,37.2088,79500.0
2015-02-20 11:20:00,43.59,43.6,43.53,43.57,235900.0,37.2088,37.2173,37.1576,37.1917,235900.0
2015-02-20 11:25:00,43.56,43.57,43.54,43.57,137400.0,37.1832,37.1917,37.1661,37.1917,137400.0
2015-02-20 11:30:00,43.58,43.59,43.54,43.57,134100.0,37.2002,37.2088,37.1661,37.1917,134100.0
2015-02-20 11:35:00,43.56,43.58,43.54,43.55,150600.0,37.1832,37.2002,37.1661,37.1746,150600.0
2015-02-20 11:40:00,43.55,43.57,43.55,43.57,86600.0,37.1746,37.1917,37.1746,37.1917,86600.0
2015-02-20 11:45:00,43.56,43.57,43.51,43.53,128300.0,37.1832,37.1917,37.1405,37.1576,128300.0
2015-02-20 11:50:00,43.53,43.54,43.5,43.51,155300.0,37.1576,37.1661,37.132,37.1405,155300.0
2015-02-20 11:55:00,43.51,43.51,43.49,43.5,84400.0,37.1405,37.1405,37.1234,37.132,84400.0
2015-02-20 12:00:00,43.51,43.52,43.49,43.49,147300.0,37.1405,37.149,37.1234,37.1234,147300.0
2015-02-20 12:05:00,43.49,43.49,43.47,43.49,98000.0,37.1234,37.1234,37.1063,37.1234,98000.0
2015-02-20 12:10:00,43.49,43.53,43.49,43.49,144600.0,37.1234,37.1576,37.1234,37.1234,144600.0
2015-02-20 12:15:00,43.49,43.52,43.48,43.5,141500.0,37.1234,37.149,37.1149,37.132,141500.0
2015-02-20 12:20:00,43.5,43.51,43.47,43.48,83600.0,37.132,37.1405,37.1063,37.1149,83600.0
2015-02-20 12:25:00,43.48,43.5,43.47,43.48,180700.0,37.1149,37.132,37.1063,37.1149,180700.0
2015-02-20 12:30:00,43.49,43.52,43.47,43.48,155400.0,37.1234,37.149,37.1063,37.1149,155400.0
2015-02-20 12:35:00,43.49,43.58,43.47,43.48,348400.0,37.1234,37.2002,37.1063,37.1149,348400.0
2015-02-20 12:40:00,43.48,43.56,43.47,43.5,175100.0,37.1149,37.1832,37.1063,37.132,175100.0
2015-02-20 12:45:00,43.5,43.52,43.48,43.49,89500.0,37.132,37.149,37.1149,37.1234,89500.0
2015-02-20 12:50:00,43.49,43.52,43.48,43.52,108900.0,37.1234,37.149,37.1149,37.149,108900.0
2015-02-20 12:55:00,43.52,43.53,43.48,43.49,124500.0,37.149,37.1576,37.1149,37.1234,124500.0
2015-02-20 13:00:00,43.5,43.51,43.47,43.49,107400.0,37.132,37.1405,37.1063,37.1234,107400.0
2015-02-20 13:05:00,43.5,43.5,43.47,43.48,112700.0,37.132,37.132,37.1063,37.1149,112700.0
2015-02-20 13:10:00,43.49,43.51,43.48,43.5,231700.0,37.1234,37.1405,37.1149,37.132,231700.0
2015-02-20 13:15:00,43.5,43.51,43.48,43.48,85700.0,37.132,37.1405,37.1149,37.1149,85700.0
2015-02-20 13:20:00,43.48,43.5,43.48,43.49,82200.0,37.1149,37.132,37.1149,37.1234,82200.0
2015-02-20 13:25:00,43.5,43.51,43.49,43.49,90200.0,37.132,37.1405,37.1234,37.1234,90200.0
2015-02-20 13:30:00,43.5,43.51,43.48,43.5,305100.0,37.132,37.1405,37.1149,37.132,305100.0
2015-02-20 13:35:00,43.5,43.57,43.46,43.56,581200.0,37.132,37.1917,37.0978,37.1832,581200.0
2015-02-20 13:40:00,43.57,43.58,43.56,43.57,156700.0,37.1917,37.2002,37.1832,37.1917,156700.0
2015-02-20 13:45:00,43.57,43.57,43.55,43.55,76800.0,37.1917,37.1917,37.1746,37.1746,76800.0
2015-02-20 13:50:00,43.55,43.58,43.54,43.57,98100.0,37.1746,37.2002,37.1661,37.1917,98100.0
2015-02-20 13:55:00,43.57,43.6,43.57,43.58,102500.0,37.1917,37.2173,37.1917,37.2002,102500.0
2015-02-20 14:00:00,43.59,43.63,43.58,43.61,90500.0,37.2088,37.2429,37.2002,37.2258,90500.0
2015-02-20 14:05:00,43.61,43.64,43.6,43.62,133800.0,37.2258,37.2515,37.2173,37.2344,133800.0
2015-02-20 14:10:00,43.62,43.63,43.58,43.58,90400.0,37.2344,37.2429,37.2002,37.2002,90400.0
2015-02-20 14:15:00,43.58,43.59,43.53,43.53,91000.0,37.2002,37.2088,37.1576,37.1576,91000.0
2015-02-20 14:20:00,43.54,43.56,43.52,43.55,82200.0,37.1661,37.1832,37.149,37.1746,82200.0
2015-02-20 14:25:00,43.55,43.55,43.51,43.51,80300.0,37.1746,37.1746,37.1405,37.1405,80300.0
2015-02-20 14:30:00,43.51,43.54,43.51,43.53,91900.0,37.1405,37.1661,37.1405,37.1576,91900.0
2015-02-20 14:35:00,43.53,43.56,43.53,43.54,106700.0,37.1576,37.1832,37.1576,37.1661,106700.0
2015-02-20 14:40:00,43.55,43.57,43.53,43.57,132700.0,37.1746,37.1917,37.1576,37.1917,132700.0
2015-02-20 14:45:00,43.57,43.64,43.57,43.64,130300.0,37.1917,37.2515,37.1917,37.2515,130300.0
2015-02-20 14:50:00,43.64,43.67,43.63,43.66,115300.0,37.2515,37.2771,37.2429,37.2685,115300.0
2015-02-20 14:55:00,43.66,43.71,43.65,43.7,105900.0,37.2685,37.3112,37.26,37.3027,105900.0
2015-02-20 15:00:00,43.71,43.75,43.7,43.73,141100.0,37.3112,37.3454,37.3027,37.3283,141100.0
2015-02-20 15:05:00,43.73,43.78,43.71,43.77,105900.0,37.3283,37.371,37.3112,37.3624,105900.0
2015-02-20 15:10:00,43.78,43.83,43.77,43.82,245200.0,37.371,37.4136,37.3624,37.4051,245200.0
2015-02-20 15:15:00,43.82,43.82,43.72,43.74,179400.0,37.4051,37.4051,37.3197,37.3368,179400.0
2015-02-20 15:20:00,43.74,43.76,43.72,43.75,148500.0,37.3368,37.3539,37.3197,37.3454,148500.0
2015-02-20 15:25:00,43.75,43.78,43.72,43.77,112800.0,37.3454,37.371,37.3197,37.3624,112800.0
2015-02-20 15:30:00,43.77,43.81,43.74,43.79,187600.0,37.3624,37.3966,37.3368,37.3795,187600.0
2015-02-20 15:35:00,43.78,43.8,43.75,43.76,205100.0,37.371,37.388,37.3454,37.3539,205100.0
2015-02-20 15:40:00,43.76,43.77,43.72,43.73,186300.0,37.3539,37.3624,37.3197,37.3283,186300.0
2015-02-20 15:45:00,43.72,43.74,43.69,43.72,275600.0,37.3197,37.3368,37.2941,37.3197,275600.0
2015-02-20 15:50:00,43.71,43.74,43.7,43.73,256300.0,37.3112,37.3368,37.3027,37.3283,256300.0
2015-02-20 15:55:00,43.74,43.78,43.73,43.77,555900.0,37.3368,37.371,37.3283,37.3624,555900.0
2015-02-23 09:30:00,43.46,43.88,43.42,43.46,249000.0,37.0978,37.4563,37.0637,37.0978,249000.0
2015-02-23 09:35:00,43.47,43.51,43.35,43.36,143300.0,37.1063,37.1405,37.0039,37.0124,143300.0
2015-02-23 09:40:00,43.36,43.44,43.3,43.39,182600.0,37.0124,37.0807,36.9612,37.0381,182600.0
2015-02-23 09:45:00,43.39,43.42,43.33,43.37,168700.0,37.0381,37.0637,36.9868,37.021,168700.0
2015-02-23 09:50:00,43.37,43.43,43.34,43.42,180200.0,37.021,37.0722,36.9954,37.0637,180200.0
2015-02-23 09:55:00,43.42,43.48,43.39,43.47,162900.0,37.0637,37.1149,37.0381,37.1063,162900.0
2015-02-23 10:00:00,43.47,43.58,43.46,43.58,182800.0,37.1063,37.2002,37.0978,37.2002,182800.0
2015-02-23 10:05:00,43.58,43.6,43.51,43.52,100200.0,37.2002,37.2173,37.1405,37.149,100200.0
2015-02-23 10:10:00,43.52,43.55,43.49,43.51,88400.0,37.149,37.1746,37.1234,37.1405,88400.0
2015-02-23 10:15:00,43.51,43.54,43.47,43.52,128400.0,37.1405,37.1661,37.1063,37.149,128400.0
2015-02-23 10:20:00,43.52,43.6,43.5,43.6,98400.0,37.149,37.2173,37.132,37.2173,98400.0
2015-02-23 10:25:00,43.59,43.62,43.57,43.6,84600.0,37.2088,37.2344,37.1917,37.2173,84600.0
2015-02-23 10:30:00,43.6,43.61,43.6,43.61,106900.0,37.2173,37.2258,37.2173,37.2258,106900.0
2015-02-23 10:35:00,43.61,43.63,43.6,43.63,76500.0,37.2258,37.2429,37.2173,37.2429,76500.0
2015-02-23 10:40:00,43.62,43.68,43.62,43.68,93400.0,37.2344,37.2856,37.2344,37.2856,93400.0
2015-02-23 10:45:00,43.68,43.69,43.65,43.68,96700.0,37.2856,37.2941,37.26,37.2856,96700.0
2015-02-23 10:50:00,43.68,43.69,43.66,43.66,112100.0,37.2856,37.2941,37.2685,37.2685,112100.0
2015-02-23 10:55:00,43.66,43.69,43.63,43.66,141000.0,37.2685,37.2941,37.2429,37.2685,141000.0
2015-02-23 11:00:00,43.66,43.7,43.66,43.68,130700.0,37.2685,37.3027,37.2685,37.2856,130700.0
2015-02-23 11:05:00,43.68,43.69,43.66,43.68,101100.0,37.2856,37.2941,37.2685,37.2856,101100.0
2015-02-23 11:10:00,43.68,43.69,43.64,43.65,158400.0,37.2856,37.2941,37.2515,37.26,158400.0
2015-02-23 11:15:00,43.65,43.67,43.6,43.6,154200.0,37.26,37.2771,37.2173,37.2173,154200.0
2015-02-23 11:20:00,43.6,43.62,43.6,43.62,76100.0,37.2173,37.2344,37.2173,37.2344,76100.0
2015-02-23 11:25:00,43.61,43.61,43.6,43.6,59200.0,37.2258,37.2258,37.2173,37.2173,59200.0
2015-02-23 11:30:00,43.61,43.64,43.6,43.63,85000.0,37.2258,37.2515,37.2173,37.2429,85000.0
2015-02-23 11:35:00,43.64,43.68,43.64,43.67,52100.0,37.2515,37.2856,37.2515,37.2771,52100.0
2015-02-23 11:40:00,43.68,43.68,43.65,43.68,70200.0,37.2856,37.2856,37.26,37.2856,70200.0
2015-02-23 11:45:00,43.69,43.73,43.67,43.72,69200.0,37.2941,37.3283,37.2771,37.3197,69200.0
2015-02-23 11:50:00,43.73,43.73,43.7,43.72,53800.0,37.3283,37.3283,37.3027,37.3197,53800.0
2015-02-23 11:55:00,43.72,43.74,43.71,43.74,64900.0,37.3197,37.3368,37.3112,37.3368,64900.0
2015-02-23 12:00:00,43.73,43.74,43.7,43.73,89800.0,37.3283,37.3368,37.3027,37.3283,89800.0
2015-02-23 12:05:00,43.73,43.75,43.72,43.73,73400.0,37.3283,37.3454,37.3197,37.3283,73400.0
2015-02-23 12:10:00,43.72,43.78,43.72,43.77,104000.0,37.3197,37.371,37.3197,37.3624,104000.0
2015-02-23 12:15:00,43.77,43.79,43.77,43.78,53900.0,37.3624,37.3795,37.3624,37.371,53900.0
2015-02-23 12:20:00,43.79,43.79,43.77,43.78,76100.0,37.3795,37.3795,37.3624,37.371,76100.0
2015-02-23 12:25:00,43.79,43.79,43.73,43.74,68100.0,37.3795,37.3795,37.3283,37.3368,68100.0
2015-02-23 12:30:00,43.73,43.74,43.72,43.73,36600.0,37.3283,37.3368,37.3197,37.3283,36600.0
2015-02-23 12:35:00,43.73,43.73,43.69,43.7,53300.0,37.3283,37.3283,37.2941,37.3027,53300.0
2015-02-23 12:40:00,43.7,43.7,43.68,43.69,61800.0,37.3027,37.3027,37.2856,37.2941,61800.0
2015-02-23 12:45:00,43.68,43.69,43.67,43.68,76000.0,37.2856,37.2941,37.2771,37.2856,76000.0
2015-02-23 12:50:00,43.69,43.72,43.68,43.69,98100.0,37.2941,37.3197,37.2856,37.2941,98100.0
2015-02-23 12:55:00,43.7,43.73,43.69,43.73,29500.0,37.3027,37.3283,37.2941,37.3283,29500.0
2015-02-23 13:00:00,43.73,43.73,43.7,43.71,77800.0,37.3283,37.3283,37.3027,37.3112,77800.0
2015-02-23 13:05:00,43.71,43.72,43.7,43.71,48200.0,37.3112,37.3197,37.3027,37.3112,48200.0
2015-02-23 13:10:00,43.72,43.72,43.7,43.72,72800.0,37.3197,37.3197,37.3027,37.3197,72800.0
2015-02-23 13:15:00,43.72,43.74,43.71,43.74,53800.0,37.3197,37.3368,37.3112,37.3368,53800.0
2015-02-23 13:20:00,43.74,43.75,43.73,43.73,44900.0,37.3368,37.3454,37.3283,37.3283,44900.0
2015-02-23 13:25:00,43.74,43.76,43.73,43.73,74000.0,37.3368,37.3539,37.3283,37.3283,74000.0
2015-02-23 13:30:00,43.73,43.76,43.72,43.72,82300.0,37.3283,37.3539,37.3197,37.3197,82300.0
2015-02-23 13:35:00,43.73,43.79,43.72,43.78,84600.0,37.3283,37.3795,37.3197,37.371,84600.0
2015-02-23 13:40:00,43.79,43.79,43.76,43.78,67300.0,37.3795,37.3795,37.3539,37.371,67300.0
2015-02-23 13:45:00,43.78,43.78,43.76,43.78,104300.0,37.371,37.371,37.3539,37.371,104300.0
2015-02-23 13:50:00,43.78,43.79,43.75,43.76,61100.0,37.371,37.3795,37.3454,37.3539,61100.0
2015-02-23 13:55:00,43.76,43.76,43.75,43.76,31500.0,37.3539,37.3539,37.3454,37.3539,31500.0
2015-02-23 14:00:00,43.76,43.8,43.76,43.8,114700.0,37.3539,37.388,37.3539,37.388,114700.0
2015-02-23 14:05:00,43.79,43.82,43.78,43.81,92500.0,37.3795,37.4051,37.371,37.3966,92500.0
2015-02-23 14:10:00,43.8,43.82,43.77,43.82,111900.0,37.388,37.4051,37.3624,37.4051,111900.0
2015-02-23 14:15:00,43.82,43.85,43.8,43.8,69800.0,37.4051,37.4307,37.388,37.388,69800.0
2015-02-23 14:20:00,43.8,43.81,43.77,43.77,101100.0,37.388,37.3966,37.3624,37.3624,101100.0
2015-02-23 14:25:00,43.77,43.79,43.76,43.77,84300.0,37.3624,37.3795,37.3539,37.3624,84300.0
2015-02-23 14:30:00,43.77,43.78,43.76,43.77,55000.0,37.3624,37.371,37.3539,37.3624,55000.0
2015-02-23 14:35:00,43.76,43.8,43.76,43.77,135100.0,37.3539,37.388,37.3539,37.3624,135100.0
2015-02-23 14:40:00,43.77,43.78,43.75,43.78,96900.0,37.3624,37.371,37.3454,37.371,96900.0
2015-02-23 14:45:00,43.77,43.82,43.77,43.81,107400.0,37.3624,37.4051,37.3624,37.3966,107400.0
2015-02-23 14:50:00,43.8,43.81,43.79,43.8,85200.0,37.388,37.3966,37.3795,37.388,85200.0
2015-02-23 14:55:00,43.8,43.8,43.77,43.77,121000.0,37.388,37.388,37.3624,37.3624,121000.0
2015-02-23 15:00:00,43.77,43.78,43.73,43.73,130800.0,37.3624,37.371,37.3283,37.3283,130800.0
2015-02-23 15:05:00,43.73,43.74,43.7,43.7,134300.0,37.3283,37.3368,37.3027,37.3027,134300.0
2015-02-23 15:10:00,43.7,43.72,43.68,43.7,100900.0,37.3027,37.3197,37.2856,37.3027,100900.0
2015-02-23 15:15:00,43.71,43.73,43.69,43.69,90800.0,37.3112,37.3283,37.2941,37.2941,90800.0
2015-02-23 15:20:00,43.69,43.72,43.69,43.71,90800.0,37.2941,37.3197,37.2941,37.3112,90800.0
2015-02-23 15:25:00,43.72,43.75,43.71,43.73,82600.0,37.3197,37.3454,37.3112,37.3283,82600.0
2015-02-23 15:30:00,43.73,43.74,43.7,43.71,142700.0,37.3283,37.3368,37.3027,37.3112,142700.0
2015-02-23 15:35:00,43.72,43.75,43.71,43.75,180300.0,37.3197,37.3454,37.3112,37.3454,180300.0
2015-02-23 15:40:00,43.74,43.76,43.73,43.76,118400.0,37.3368,37.3539,37.3283,37.3539,118400.0
2015-02-23 15:45:00,43.75,43.77,43.73,43.77,184900.0,37.3454,37.3624,37.3283,37.3624,184900.0
2015-02-23 15:50:00,43.76,43.8,43.76,43.8,171300.0,37.3539,37.388,37.3539,37.388,171300.0
2015-02-23 15:55:00,43.8,43.8,43.75,43.78,583600.0,37.388,37.388,37.3454,37.371,583600.0
2015-02-24 09:30:00,43.79,43.8,43.43,43.45,239900.0,37.3795,37.388,37.0722,37.0893,239900.0
2015-02-24 09:35:00,43.45,43.5,43.43,43.46,148700.0,37.0893,37.132,37.0722,37.0978,148700.0
2015-02-24 09:40:00,43.46,43.49,43.4,43.44,121600.0,37.0978,37.1234,37.0466,37.0807,121600.0
2015-02-24 09:45:00,43.44,43.48,43.4,43.41,131300.0,37.0807,37.1149,37.0466,37.0551,131300.0
2015-02-24 09:50:00,43.41,43.5,43.41,43.5,72000.0,37.0551,37.132,37.0551,37.132,72000.0
2015-02-24 09:55:00,43.5,43.51,43.46,43.5,109500.0,37.132,37.1405,37.0978,37.132,109500.0
2015-02-24 10:00:00,43.5,43.51,43.4,43.48,173600.0,37.132,37.1405,37.0466,37.1149,173600.0
2015-02-24 10:05:00,43.48,43.49,43.38,43.47,135200.0,37.1149,37.1234,37.0295,37.1063,135200.0
2015-02-24 10:10:00,43.48,43.49,43.45,43.48,129700.0,37.1149,37.1234,37.0893,37.1149,129700.0
2015-02-24 10:15:00,43.48,43.51,43.46,43.51,137400.0,37.1149,37.1405,37.0978,37.1405,137400.0
2015-02-24 10:20:00,43.5,43.6,43.49,43.59,112300.0,37.132,37.2173,37.1234,37.2088,112300.0
2015-02-24 10:25:00,43.59,43.69,43.58,43.66,125400.0,37.2088,37.2941,37.2002,37.2685,125400.0
2015-02-24 10:30:00,43.66,43.66,43.6,43.61,90800.0,37.2685,37.2685,37.2173,37.2258,90800.0
2015-02-24 10:35:00,43.61,43.68,43.58,43.66,79200.0,37.2258,37.2856,37.2002,37.2685,79200.0
2015-02-24 10:40:00,43.66,43.67,43.6,43.6,63600.0,37.2685,37.2771,37.2173,37.2173,63600.0
2015-02-24 10:45:00,43.6,43.6,43.5,43.53,97300.0,37.2173,37.2173,37.132,37.1576,97300.0
2015-02-24 10:50:00,43.54,43.6,43.53,43.58,159900.0,37.1661,37.2173,37.1576,37.2002,159900.0
2015-02-24 10:55:00,43.59,43.6,43.58,43.58,56600.0,37.2088,37.2173,37.2002,37.2002,56600.0
2015-02-24 11:00:00,43.58,43.69,43.58,43.69,64100.0,37.2002,37.2941,37.2002,37.2941,64100.0
2015-02-24 11:05:00,43.69,43.7,43.67,43.68,104400.0,37.2941,37.3027,37.2771,37.2856,104400.0
2015-02-24 11:10:00,43.67,43.7,43.66,43.69,158100.0,37.2771,37.3027,37.2685,37.2941,158100.0
2015-02-24 11:15:00,43.68,43.69,43.63,43.66,50200.0,37.2856,37.2941,37.2429,37.2685,50200.0
2015-02-24 11:20:00,43.66,43.69,43.65,43.69,32600.0,37.2685,37.2941,37.26,37.2941,32600.0
2015-02-24 11:25:00,43.69,43.69,43.65,43.67,67100.0,37.2941,37.2941,37.26,37.2771,67100.0
2015-02-24 11:30:00,43.68,43.7,43.65,43.66,168000.0,37.2856,37.3027,37.26,37.2685,168000.0
2015-02-24 11:35:00,43.66,43.71,43.64,43.71,85200.0,37.2685,37.3112,37.2515,37.3112,85200.0
2015-02-24 11:40:00,43.71,43.72,43.7,43.71,51500.0,37.3112,37.3197,37.3027,37.3112,51500.0
2015-02-24 11:45:00,43.71,43.72,43.67,43.68,93100.0,37.3112,37.3197,37.2771,37.2856,93100.0
2015-02-24 11:50:00,43.68,43.71,43.66,43.68,71300.0,37.2856,37.3112,37.2685,37.2856,71300.0
2015-02-24 11:55:00,43.69,43.72,43.64,43.64,122100.0,37.2941,37.3197,37.2515,37.2515,122100.0
2015-02-24 12:00:00,43.65,43.71,43.63,43.68,91700.0,37.26,37.3112,37.2429,37.2856,91700.0
2015-02-24 12:05:00,43.68,43.7,43.67,43.69,74000.0,37.2856,37.3027,37.2771,37.2941,74000.0
2015-02-24 12:10:00,43.69,43.7,43.67,43.68,49500.0,37.2941,37.3027,37.2771,37.2856,49500.0
2015-02-24 12:15:00,43.68,43.68,43.62,43.63,80800.0,37.2856,37.2856,37.2344,37.2429,80800.0
2015-02-24 12:20:00,43.63,43.69,43.62,43.69,49300.0,37.2429,37.2941,37.2344,37.2941,49300.0
2015-02-24 12:25:00,43.69,43.7,43.65,43.66,76300.0,37.2941,37.3027,37.26,37.2685,76300.0
2015-02-24 12:30:00,43.66,43.69,43.62,43.68,263800.0,37.2685,37.2941,37.2344,37.2856,263800.0
2015-02-24 12:35:00,43.69,43.7,43.66,43.7,131500.0,37.2941,37.3027,37.2685,37.3027,131500.0
2015-02-24 12:40:00,43.7,43.73,43.68,43.72,122300.0,37.3027,37.3283,37.2856,37.3197,122300.0
2015-02-24 12:45:00,43.72,43.72,43.69,43.69,27700.0,37.3197,37.3197,37.2941,37.2941,27700.0
2015-02-24 12:50:00,43.7,43.73,43.69,43.69,72400.0,37.3027,37.3283,37.2941,37.2941,72400.0
2015-02-24 12:55:00,43.7,43.71,43.66,43.66,149600.0,37.3027,37.3112,37.2685,37.2685,149600.0
2015-02-24 13:00:00,43.66,43.67,43.66,43.67,121100.0,37.2685,37.2771,37.2685,37.2771,121100.0
2015-02-24 13:05:00,43.67,43.67,43.62,43.62,145500.0,37.2771,37.2771,37.2344,37.2344,145500.0
2015-02-24 13:10:00,43.62,43.67,43.6,43.66,111200.0,37.2344,37.2771,37.2173,37.2685,111200.0
2015-02-24 13:15:00,43.67,43.67,43.65,43.65,47800.0,37.2771,37.2771,37.26,37.26,47800.0
2015-02-24 13:20:00,43.65,43.67,43.63,43.64,116900.0,37.26,37.2771,37.2429,37.2515,116900.0
2015-02-24 13:25:00,43.63,43.65,43.62,43.64,57600.0,37.2429,37.26,37.2344,37.2515,57600.0
2015-02-24 13:30:00,43.63,43.67,43.62,43.66,74200.0,37.2429,37.2771,37.2344,37.2685,74200.0
2015-02-24 13:35:00,43.66,43.66,43.63,43.64,28800.0,37.2685,37.2685,37.2429,37.2515,28800.0
2015-02-24 13:40:00,43.64,43.68,43.63,43.68,44200.0,37.2515,37.2856,37.2429,37.2856,44200.0
2015-02-24 13:45:00,43.68,43.68,43.62,43.63,67500.0,37.2856,37.2856,37.2344,37.2429,67500.0
2015-02-24 13:50:00,43.62,43.64,43.61,43.62,48600.0,37.2344,37.2515,37.2258,37.2344,48600.0
2015-02-24 13:55:00,43.62,43.67,43.61,43.65,65200.0,37.2344,37.2771,37.2258,37.26,65200.0
2015-02-24 14:00:00,43.65,43.68,43.64,43.67,66300.0,37.26,37.2856,37.2515,37.2771,66300.0
2015-02-24 14:05:00,43.67,43.67,43.64,43.66,60300.0,37.2771,37.2771,37.2515,37.2685,60300.0
2015-02-24 14:10:00,43.65,43.66,43.65,43.65,42700.0,37.26,37.2685,37.26,37.26,42700.0
2015-02-24 14:15:00,43.66,43.66,43.62,43.64,125900.0,37.2685,37.2685,37.2344,37.2515,125900.0
2015-02-24 14:20:00,43.64,43.66,43.63,43.66,48000.0,37.2515,37.2685,37.2429,37.2685,48000.0
2015-02-24 14:25:00,43.66,43.71,43.65,43.67,109300.0,37.2685,37.3112,37.26,37.2771,109300.0
2015-02-24 14:30:00,43.67,43.7,43.67,43.69,81900.0,37.2771,37.3027,37.2771,37.2941,81900.0
2015-02-24 14:35:00,43.7,43.72,43.68,43.72,75100.0,37.3027,37.3197,37.2856,37.3197,75100.0
2015-02-24 14:40:00,43.73,43.74,43.7,43.73,82300.0,37.3283,37.3368,37.3027,37.3283,82300.0
2015-02-24 14:45:00,43.74,43.76,43.73,43.74,56300.0,37.3368,37.3539,37.3283,37.3368,56300.0
2015-02-24 14:50:00,43.75,43.75,43.72,43.73,100100.0,37.3454,37.3454,37.3197,37.3283,100100.0
2015-02-24 14:55:00,43.74,43.75,43.72,43.75,119800.0,37.3368,37.3454,37.3197,37.3454,119800.0
2015-02-24 15:00:00,43.75,43.75,43.72,43.73,120700.0,37.3454,37.3454,37.3197,37.3283,120700.0
2015-02-24 15:05:00,43.73,43.76,43.72,43.75,112700.0,37.3283,37.3539,37.3197,37.3454,112700.0
2015-02-24 15:10:00,43.76,43.77,43.73,43.76,119000.0,37.3539,37.3624,37.3283,37.3539,119000.0
2015-02-24 15:15:00,43.75,43.81,43.75,43.8,100900.0,37.3454,37.3966,37.3454,37.388,100900.0
2015-02-24 15:20:00,43.81,43.83,43.8,43.82,118200.0,37.3966,37.4136,37.388,37.4051,118200.0
2015-02-24 15:25:00,43.83,43.9,43.82,43.89,261800.0,37.4136,37.4734,37.4051,37.4649,261800.0
2015-02-24 15:30:00,43.89,43.96,43.87,43.91,453300.0,37.4649,37.5246,37.4478,37.4819,453300.0
2015-02-24 15:35:00,43.9,43.91,43.89,43.91,112900.0,37.4734,37.4819,37.4649,37.4819,112900.0
2015-02-24 15:40:00,43.91,43.94,43.89,43.93,197800.0,37.4819,37.5075,37.4649,37.499,197800.0
2015-02-24 15:45:00,43.93,43.95,43.91,43.91,408300.0,37.499,37.5161,37.4819,37.4819,408300.0
2015-02-24 15:50:00,43.91,43.92,43.87,43.88,228000.0,37.4819,37.4905,37.4478,37.4563,228000.0
2015-02-24 15:55:00,43.88,43.92,43.88,43.9,403600.0,37.4563,37.4905,37.4563,37.4734,403600.0
2015-02-25 09:30:00,43.83,44.09,43.83,44.08,302300.0,37.4136,37.6356,37.4136,37.627,302300.0
2015-02-25 09:35:00,44.09,44.09,43.93,43.95,227800.0,37.6356,37.6356,37.499,37.5161,227800.0
2015-02-25 09:40:00,43.95,43.95,43.6,43.66,350700.0,37.5161,37.5161,37.2173,37.2685,350700.0
2015-02-25 09:45:00,43.66,43.72,43.63,43.68,253600.0,37.2685,37.3197,37.2429,37.2856,253600.0
2015-02-25 09:50:00,43.68,43.75,43.68,43.74,180700.0,37.2856,37.3454,37.2856,37.3368,180700.0
2015-02-25 09:55:00,43.75,43.75,43.65,43.66,160300.0,37.3454,37.3454,37.26,37.2685,160300.0
2015-02-25 10:00:00,43.65,43.71,43.63,43.65,307800.0,37.26,37.3112,37.2429,37.26,307800.0
2015-02-25 10:05:00,43.65,43.65,43.56,43.56,325700.0,37.26,37.26,37.1832,37.1832,325700.0
2015-02-25 10:10:00,43.57,43.68,43.52,43.67,146500.0,37.1917,37.2856,37.149,37.2771,146500.0
2015-02-25 10:15:00,43.67,43.7,43.62,43.66,168300.0,37.2771,37.3027,37.2344,37.2685,168300.0
2015-02-25 10:20:00,43.66,43.66,43.62,43.63,79800.0,37.2685,37.2685,37.2344,37.2429,79800.0
2015-02-25 10:25:00,43.63,43.65,43.56,43.56,90500.0,37.2429,37.26,37.1832,37.1832,90500.0
2015-02-25 10:30:00,43.56,43.57,43.54,43.56,210600.0,37.1832,37.1917,37.1661,37.1832,210600.0
2015-02-25 10:35:00,43.56,43.66,43.56,43.64,102500.0,37.1832,37.2685,37.1832,37.2515,102500.0
2015-02-25 10:40:00,43.64,43.69,43.63,43.68,146000.0,37.2515,37.2941,37.2429,37.2856,146000.0
2015-02-25 10:45:00,43.68,43.68,43.62,43.67,66000.0,37.2856,37.2856,37.2344,37.2771,66000.0
2015-02-25 10:50:00,43.67,43.69,43.65,43.68,100500.0,37.2771,37.2941,37.26,37.2856,100500.0
2015-02-25 10:55:00,43.68,43.7,43.66,43.66,74500.0,37.2856,37.3027,37.2685,37.2685,74500.0
2015-02-25 11:00:00,43.65,43.66,43.6,43.6,92700.0,37.26,37.2685,37.2173,37.2173,92700.0
2015-02-25 11:05:00,43.6,43.61,43.5,43.5,118200.0,37.2173,37.2258,37.132,37.132,118200.0
2015-02-25 11:10:00,43.49,43.5,43.38,43.39,360900.0,37.1234,37.132,37.0295,37.0381,360900.0
2015-02-25 11:15:00,43.38,43.53,43.38,43.53,181000.0,37.0295,37.1576,37.0295,37.1576,181000.0
2015-02-25 11:20:00,43.53,43.55,43.51,43.52,116500.0,37.1576,37.1746,37.1405,37.149,116500.0
2015-02-25 11:25:00,43.52,43.54,43.49,43.5,140700.0,37.149,37.1661,37.1234,37.132,140700.0
2015-02-25 11:30:00,43.49,43.51,43.48,43.51,126000.0,37.1234,37.1405,37.1149,37.1405,126000.0
2015-02-25 11:35:00,43.51,43.56,43.5,43.56,59400.0,37.1405,37.1832,37.132,37.1832,59400.0
2015-02-25 11:40:00,43.56,43.59,43.55,43.58,60400.0,37.1832,37.2088,37.1746,37.2002,60400.0
2015-02-25 11:45:00,43.59,43.63,43.55,43.63,122500.0,37.2088,37.2429,37.1746,37.2429,122500.0
2015-02-25 11:50:00,43.63,43.7,43.63,43.7,156200.0,37.2429,37.3027,37.2429,37.3027,156200.0
2015-02-25 11:55:00,43.69,43.7,43.65,43.68,60700.0,37.2941,37.3027,37.26,37.2856,60700.0
2015-02-25 12:00:00,43.67,43.69,43.62,43.62,50400.0,37.2771,37.2941,37.2344,37.2344,50400.0
2015-02-25 12:05:00,43.62,43.65,43.61,43.61,37800.0,37.2344,37.26,37.2258,37.2258,37800.0
2015-02-25 12:10:00,43.62,43.62,43.57,43.58,55000.0,37.2344,37.2344,37.1917,37.2002,55000.0
2015-02-25 12:15:00,43.58,43.59,43.52,43.52,91200.0,37.2002,37.2088,37.149,37.149,91200.0
2015-02-25 12:20:00,43.52,43.58,43.52,43.58,54600.0,37.149,37.2002,37.149,37.2002,54600.0
2015-02-25 12:25:00,43.58,43.58,43.55,43.55,48100.0,37.2002,37.2002,37.1746,37.1746,48100.0
2015-02-25 12:30:00,43.55,43.59,43.53,43.55,93900.0,37.1746,37.2088,37.1576,37.1746,93900.0
2015-02-25 12:35:00,43.55,43.57,43.54,43.56,46400.0,37.1746,37.1917,37.1661,37.1832,46400.0
2015-02-25 12:40:00,43.55,43.56,43.52,43.55,65900.0,37.1746,37.1832,37.149,37.1746,65900.0
2015-02-25 12:45:00,43.55,43.57,43.54,43.55,64900.0,37.1746,37.1917,37.1661,37.1746,64900.0
2015-02-25 12:50:00,43.56,43.56,43.52,43.52,126000.0,37.1832,37.1832,37.149,37.149,126000.0
2015-02-25 12:55:00,43.52,43.53,43.51,43.52,89500.0,37.149,37.1576,37.1405,37.149,89500.0
2015-02-25 13:00:00,43.51,43.53,43.51,43.52,81700.0,37.1405,37.1576,37.1405,37.149,81700.0
2015-02-25 13:05:00,43.52,43.53,43.5,43.5,77600.0,37.149,37.1576,37.132,37.132,77600.0
2015-02-25 13:10:00,43.5,43.52,43.5,43.52,65300.0,37.132,37.149,37.132,37.149,65300.0
2015-02-25 13:15:00,43.52,43.54,43.51,43.54,34500.0,37.149,37.1661,37.1405,37.1661,34500.0
2015-02-25 13:20:00,43.54,43.55,43.52,43.54,87500.0,37.1661,37.1746,37.149,37.1661,87500.0
2015-02-25 13:25:00,43.55,43.56,43.49,43.49,222500.0,37.1746,37.1832,37.1234,37.1234,222500.0
2015-02-25 13:30:00,43.5,43.6,43.49,43.6,111400.0,37.132,37.2173,37.1234,37.2173,111400.0
2015-02-25 13:35:00,43.6,43.69,43.56,43.68,137700.0,37.2173,37.2941,37.1832,37.2856,137700.0
2015-02-25 13:40:00,43.69,43.74,43.67,43.72,249300.0,37.2941,37.3368,37.2771,37.3197,249300.0
2015-02-25 13:45:00,43.72,43.73,43.66,43.66,67400.0,37.3197,37.3283,37.2685,37.2685,67400.0
2015-02-25 13:50:00,43.66,43.67,43.63,43.65,57800.0,37.2685,37.2771,37.2429,37.26,57800.0
2015-02-25 13:55:00,43.65,43.71,43.64,43.71,42700.0,37.26,37.3112,37.2515,37.3112,42700.0
2015-02-25 14:00:00,43.71,43.74,43.7,43.72,51600.0,37.3112,37.3368,37.3027,37.3197,51600.0
2015-02-25 14:05:00,43.72,43.73,43.69,43.72,66100.0,37.3197,37.3283,37.2941,37.3197,66100.0
2015-02-25 14:10:00,43.72,43.74,43.7,43.72,61600.0,37.3197,37.3368,37.3027,37.3197,61600.0
2015-02-25 14:15:00,43.71,43.74,43.7,43.73,53200.0,37.3112,37.3368,37.3027,37.3283,53200.0
2015-02-25 14:20:00,43.73,43.73,43.69,43.71,50500.0,37.3283,37.3283,37.2941,37.3112,50500.0
2015-02-25 14:25:00,43.71,43.72,43.68,43.7,68000.0,37.3112,37.3197,37.2856,37.3027,68000.0
2015-02-25 14:30:00,43.7,43.72,43.67,43.68,42800.0,37.3027,37.3197,37.2771,37.2856,42800.0
2015-02-25 14:35:00,43.69,43.69,43.62,43.63,64500.0,37.2941,37.2941,37.2344,37.2429,64500.0
2015-02-25 14:40:00,43.63,43.65,43.61,43.61,57300.0,37.2429,37.26,37.2258,37.2258,57300.0
2015-02-25 14:45:00,43.62,43.65,43.6,43.61,85000.0,37.2344,37.26,37.2173,37.2258,85000.0
2015-02-25 14:50:00,43.61,43.69,43.59,43.68,135900.0,37.2258,37.2941,37.2088,37.2856,135900.0
2015-02-25 14:55:00,43.68,43.71,43.67,43.68,77800.0,37.2856,37.3112,37.2771,37.2856,77800.0
2015-02-25 15:00:00,43.69,43.69,43.6,43.6,158300.0,37.2941,37.2941,37.2173,37.2173,158300.0
2015-02-25 15:05:00,43.6,43.63,43.54,43.54,144300.0,37.2173,37.2429,37.1661,37.1661,144300.0
2015-02-25 15:10:00,43.55,43.58,43.54,43.58,118600.0,37.1746,37.2002,37.1661,37.2002,118600.0
2015-02-25 15:15:00,43.58,43.64,43.57,43.61,125700.0,37.2002,37.2515,37.1917,37.2258,125700.0
2015-02-25 15:20:00,43.6,43.63,43.59,43.62,61200.0,37.2173,37.2429,37.2088,37.2344,61200.0
2015-02-25 15:25:00,43.62,43.63,43.57,43.6,145300.0,37.2344,37.2429,37.1917,37.2173,145300.0
2015-02-25 15:30:00,43.6,43.63,43.59,43.62,153700.0,37.2173,37.2429,37.2088,37.2344,153700.0
2015-02-25 15:35:00,43.63,43.66,43.63,43.65,102000.0,37.2429,37.2685,37.2429,37.26,102000.0
2015-02-25 15:40:00,43.65,43.69,43.63,43.68,89700.0,37.26,37.2941,37.2429,37.2856,89700.0
2015-02-25 15:45:00,43.69,43.71,43.68,43.71,201900.0,37.2941,37.3112,37.2856,37.3112,201900.0
2015-02-25 15:50:00,43.71,43.74,43.7,43.73,167900.0,37.3112,37.3368,37.3027,37.3283,167900.0
2015-02-25 15:55:00,43.74,43.76,43.7,43.71,387500.0,37.3368,37.3539,37.3027,37.3112,387500.0
2015-02-26 09:30:00,43.8,43.95,43.74,43.77,264600.0,37.388,37.5161,37.3368,37.3624,264600.0
2015-02-26 09:35:00,43.79,43.98,43.78,43.98,190000.0,37.3795,37.5417,37.371,37.5417,190000.0
2015-02-26 09:40:00,43.97,44.01,43.88,43.96,207700.0,37.5331,37.5673,37.4563,37.5246,207700.0
2015-02-26 09:45:00,43.95,43.97,43.87,43.96,145500.0,37.5161,37.5331,37.4478,37.5246,145500.0
2015-02-26 09:50:00,43.97,43.99,43.95,43.95,73500.0,37.5331,37.5502,37.5161,37.5161,73500.0
2015-02-26 09:55:00,43.95,43.95,43.86,43.9,85300.0,37.5161,37.5161,37.4393,37.4734,85300.0
2015-02-26 10:00:00,43.9,43.97,43.88,43.97,102300.0,37.4734,37.5331,37.4563,37.5331,102300.0
2015-02-26 10:05:00,43.97,43.98,43.85,43.91,183800.0,37.5331,37.5417,37.4307,37.4819,183800.0
2015-02-26 10:10:00,43.91,43.92,43.82,43.85,110000.0,37.4819,37.4905,37.4051,37.4307,110000.0
2015-02-26 10:15:00,43.85,43.86,43.79,43.79,73600.0,37.4307,37.4393,37.3795,37.3795,73600.0
2015-02-26 10:20:00,43.79,43.85,43.78,43.8,91500.0,37.3795,37.4307,37.371,37.388,91500.0
2015-02-26 10:25:00,43.8,43.83,43.79,43.82,68400.0,37.388,37.4136,37.3795,37.4051,68400.0
2015-02-26 10:30:00,43.82,43.84,43.79,43.83,71100.0,37.4051,37.4222,37.3795,37.4136,71100.0
2015-02-26 10:35:00,43.83,43.86,43.82,43.83,111800.0,37.4136,37.4393,37.4051,37.4136,111800.0
2015-02-26 10:40:00,43.82,43.89,43.82,43.89,64100.0,37.4051,37.4649,37.4051,37.4649,64100.0
2015-02-26 10:45:00,43.89,43.94,43.89,43.94,193600.0,37.4649,37.5075,37.4649,37.5075,193600.0
2015-02-26 10:50:00,43.94,43.98,43.94,43.97,118400.0,37.5075,37.5417,37.5075,37.5331,118400.0
2015-02-26 10:55:00,43.97,44.0,43.97,44.0,160500.0,37.5331,37.5588,37.5331,37.5588,160500.0
2015-02-26 11:00:00,43.99,44.08,43.99,44.07,127600.0,37.5502,37.627,37.5502,37.6185,127600.0
2015-02-26 11:05:00,44.07,44.15,44.07,44.14,185000.0,37.6185,37.6868,37.6185,37.6783,185000.0
2015-02-26 11:10:00,44.14,44.15,44.11,44.12,158200.0,37.6783,37.6868,37.6527,37.6612,158200.0
2015-02-26 11:15:00,44.13,44.13,44.08,44.08,90600.0,37.6697,37.6697,37.627,37.627,90600.0
2015-02-26 11:20:00,44.08,44.09,44.03,44.05,51700.0,37.627,37.6356,37.5844,37.6014,51700.0
2015-02-26 11:25:00,44.05,44.08,44.04,44.04,86700.0,37.6014,37.627,37.5929,37.5929,86700.0
2015-02-26 11:30:00,44.04,44.07,43.99,44.0,88900.0,37.5929,37.6185,37.5502,37.5588,88900.0
2015-02-26 11:35:00,44.0,44.01,43.92,43.92,79700.0,37.5588,37.5673,37.4905,37.4905,79700.0
2015-02-26 11:40:00,43.92,43.99,43.91,43.92,84300.0,37.4905,37.5502,37.4819,37.4905,84300.0
2015-02-26 11:45:00,43.92,44.0,43.91,44.0,60800.0,37.4905,37.5588,37.4819,37.5588,60800.0
2015-02-26 11:50:00,43.99,44.02,43.98,44.01,61600.0,37.5502,37.5758,37.5417,37.5673,61600.0
2015-02-26 11:55:00,44.02,44.02,43.99,44.0,72300.0,37.5758,37.5758,37.5502,37.5588,72300.0
2015-02-26 12:00:00,44.0,44.01,43.96,44.0,63600.0,37.5588,37.5673,37.5246,37.5588,63600.0
2015-02-26 12:05:00,44.0,44.0,43.96,43.98,66100.0,37.5588,37.5588,37.5246,37.5417,66100.0
2015-02-26 12:10:00,43.99,43.99,43.97,43.99,46100.0,37.5502,37.5502,37.5331,37.5502,46100.0
2015-02-26 12:15:00,43.98,43.99,43.89,43.9,68100.0,37.5417,37.5502,37.4649,37.4734,68100.0
2015-02-26 12:20:00,43.9,43.92,43.88,43.9,45800.0,37.4734,37.4905,37.4563,37.4734,45800.0
2015-02-26 12:25:00,43.91,43.93,43.9,43.92,43500.0,37.4819,37.499,37.4734,37.4905,43500.0
2015-02-26 12:30:00,43.92,43.92,43.89,43.92,49700.0,37.4905,37.4905,37.4649,37.4905,49700.0
2015-02-26 12:35:00,43.92,43.95,43.9,43.94,42100.0,37.4905,37.5161,37.4734,37.5075,42100.0
2015-02-26 12:40:00,43.95,43.99,43.94,43.98,49900.0,37.5161,37.5502,37.5075,37.5417,49900.0
2015-02-26 12:45:00,43.98,44.04,43.98,44.01,73100.0,37.5417,37.5929,37.5417,37.5673,73100.0
2015-02-26 12:50:00,44.02,44.05,44.0,44.03,81000.0,37.5758,37.6014,37.5588,37.5844,81000.0
2015-02-26 12:55:00,44.03,44.06,44.0,44.0,101000.0,37.5844,37.61,37.5588,37.5588,101000.0
2015-02-26 13:00:00,44.0,44.01,43.98,43.98,61200.0,37.5588,37.5673,37.5417,37.5417,61200.0
2015-02-26 13:05:00,43.98,43.99,43.96,43.99,41900.0,37.5417,37.5502,37.5246,37.5502,41900.0
2015-02-26 13:10:00,43.99,44.03,43.98,44.03,62300.0,37.5502,37.5844,37.5417,37.5844,62300.0
2015-02-26 13:15:00,44.03,44.04,44.0,44.01,72600.0,37.5844,37.5929,37.5588,37.5673,72600.0
2015-02-26 13:20:00,44.01,44.02,43.89,43.95,92000.0,37.5673,37.5758,37.4649,37.5161,92000.0
2015-02-26 13:25:00,43.95,44.0,43.94,43.98,44900.0,37.5161,37.5588,37.5075,37.5417,44900.0
2015-02-26 13:30:00,43.98,44.03,43.97,44.03,55400.0,37.5417,37.5844,37.5331,37.5844,55400.0
2015-02-26 13:35:00,44.03,44.04,44.01,44.03,42100.0,37.5844,37.5929,37.5673,37.5844,42100.0
2015-02-26 13:40:00,44.03,44.04,44.01,44.04,51100.0,37.5844,37.5929,37.5673,37.5929,51100.0
2015-02-26 13:45:00,44.04,44.05,43.99,44.0,73600.0,37.5929,37.6014,37.5502,37.5588,73600.0
2015-02-26 13:50:00,44.0,44.0,43.97,43.97,40900.0,37.5588,37.5588,37.5331,37.5331,40900.0
2015-02-26 13:55:00,43.98,43.99,43.95,43.96,42700.0,37.5417,37.5502,37.5161,37.5246,42700.0
2015-02-26 14:00:00,43.96,44.0,43.96,43.99,67600.0,37.5246,37.5588,37.5246,37.5502,67600.0
2015-02-26 14:05:00,43.98,44.0,43.95,43.97,57100.0,37.5417,37.5588,37.5161,37.5331,57100.0
2015-02-26 14:10:00,43.97,43.99,43.96,43.98,52800.0,37.5331,37.5502,37.5246,37.5417,52800.0
2015-02-26 14:15:00,43.97,43.98,43.94,43.95,68400.0,37.5331,37.5417,37.5075,37.5161,68400.0
2015-02-26 14:20:00,43.95,43.96,43.93,43.94,56500.0,37.5161,37.5246,37.499,37.5075,56500.0
2015-02-26 14:25:00,43.94,43.96,43.9,43.91,60200.0,37.5075,37.5246,37.4734,37.4819,60200.0
2015-02-26 14:30:00,43.9,43.92,43.86,43.86,80700.0,37.4734,37.4905,37.4393,37.4393,80700.0
2015-02-26 14:35:00,43.86,43.9,43.84,43.9,95500.0,37.4393,37.4734,37.4222,37.4734,95500.0
2015-02-26 14:40:00,43.9,43.9,43.85,43.87,58700.0,37.4734,37.4734,37.4307,37.4478,58700.0
2015-02-26 14:45:00,43.87,43.88,43.85,43.88,73600.0,37.4478,37.4563,37.4307,37.4563,73600.0
2015-02-26 14:50:00,43.88,43.9,43.83,43.83,137700.0,37.4563,37.4734,37.4136,37.4136,137700.0
2015-02-26 14:55:00,43.84,43.85,43.8,43.8,67200.0,37.4222,37.4307,37.388,37.388,67200.0
2015-02-26 15:00:00,43.8,43.81,43.71,43.74,111000.0,37.388,37.3966,37.3112,37.3368,111000.0
2015-02-26 15:05:00,43.73,43.76,43.71,43.74,80900.0,37.3283,37.3539,37.3112,37.3368,80900.0
2015-02-26 15:10:00,43.73,43.82,43.72,43.82,91000.0,37.3283,37.4051,37.3197,37.4051,91000.0
2015-02-26 15:15:00,43.83,43.87,43.79,43.87,83600.0,37.4136,37.4478,37.3795,37.4478,83600.0
2015-02-26 15:20:00,43.86,43.87,43.82,43.83,61700.0,37.4393,37.4478,37.4051,37.4136,61700.0
2015-02-26 15:25:00,43.82,43.88,43.82,43.87,105100.0,37.4051,37.4563,37.4051,37.4478,105100.0
2015-02-26 15:30:00,43.87,43.88,43.83,43.87,116300.0,37.4478,37.4563,37.4136,37.4478,116300.0
2015-02-26 15:35:00,43.86,43.88,43.83,43.85,102700.0,37.4393,37.4563,37.4136,37.4307,102700.0
2015-02-26 15:40:00,43.84,43.9,43.84,43.9,103700.0,37.4222,37.4734,37.4222,37.4734,103700.0
2015-02-26 15:45:00,43.89,43.92,43.89,43.91,115600.0,37.4649,37.4905,37.4649,37.4819,115600.0
2015-02-26 15:50:00,43.9,43.95,43.89,43.95,120700.0,37.4734,37.5161,37.4649,37.5161,120700.0
2015-02-26 15:55:00,43.95,43.95,43.88,43.9,307600.0,37.5161,37.5161,37.4563,37.4734,307600.0
2015-02-27 09:30:00,43.77,43.92,43.68,43.9,190500.0,37.3624,37.4905,37.2856,37.4734,190500.0
2015-02-27 09:35:00,43.91,43.92,43.74,43.87,195500.0,37.4819,37.4905,37.3368,37.4478,195500.0
2015-02-27 09:40:00,43.88,43.95,43.77,43.8,128800.0,37.4563,37.5161,37.3624,37.388,128800.0
2015-02-27 09:45:00,43.8,43.81,43.73,43.78,79100.0,37.388,37.3966,37.3283,37.371,79100.0
2015-02-27 09:50:00,43.79,43.83,43.76,43.8,88800.0,37.3795,37.4136,37.3539,37.388,88800.0
2015-02-27 09:55:00,43.79,44.08,43.72,43.97,352000.0,37.3795,37.627,37.3197,37.5331,352000.0
2015-02-27 10:00:00,43.97,44.02,43.96,44.02,187000.0,37.5331,37.5758,37.5246,37.5758,187000.0
2015-02-27 10:05:00,44.02,44.02,43.85,43.85,91600.0,37.5758,37.5758,37.4307,37.4307,91600.0
2015-02-27 10:10:00,43.85,43.97,43.85,43.93,109300.0,37.4307,37.5331,37.4307,37.499,109300.0
2015-02-27 10:15:00,43.93,43.99,43.92,43.98,56300.0,37.499,37.5502,37.4905,37.5417,56300.0
2015-02-27 10:20:00,43.99,44.01,43.97,43.99,237600.0,37.5502,37.5673,37.5331,37.5502,237600.0
2015-02-27 10:25:00,44.0,44.0,43.94,43.96,74700.0,37.5588,37.5588,37.5075,37.5246,74700.0
2015-02-27 10:30:00,43.97,44.0,43.96,43.98,76300.0,37.5331,37.5588,37.5246,37.5417,76300.0
2015-02-27 10:35:00,43.99,44.0,43.93,43.95,57300.0,37.5502,37.5588,37.499,37.5161,57300.0
2015-02-27 10:40:00,43.96,44.01,43.94,44.01,53400.0,37.5246,37.5673,37.5075,37.5673,53400.0
2015-02-27 10:45:00,44.01,44.03,43.99,44.02,77900.0,37.5673,37.5844,37.5502,37.5758,77900.0
2015-02-27 10:50:00,44.03,44.04,44.01,44.04,65600.0,37.5844,37.5929,37.5673,37.5929,65600.0
2015-02-27 10:55:00,44.05,44.11,44.04,44.07,153700.0,37.6014,37.6527,37.5929,37.6185,153700.0
2015-02-27 11:00:00,44.07,44.08,44.0,44.02,91400.0,37.6185,37.627,37.5588,37.5758,91400.0
2015-02-27 11:05:00,44.03,44.05,44.02,44.04,33600.0,37.5844,37.6014,37.5758,37.5929,33600.0
2015-02-27 11:10:00,44.03,44.05,44.01,44.03,56800.0,37.5844,37.6014,37.5673,37.5844,56800.0
2015-02-27 11:15:00,44.03,44.1,44.03,44.1,122700.0,37.5844,37.6441,37.5844,37.6441,122700.0
2015-02-27 11:20:00,44.1,44.1,44.02,44.03,115700.0,37.6441,37.6441,37.5758,37.5844,115700.0
2015-02-27 11:25:00,44.03,44.04,43.92,43.93,135800.0,37.5844,37.5929,37.4905,37.499,135800.0
2015-02-27 11:30:00,43.92,43.95,43.88,43.91,65600.0,37.4905,37.5161,37.4563,37.4819,65600.0
2015-02-27 11:35:00,43.91,43.93,43.9,43.91,52700.0,37.4819,37.499,37.4734,37.4819,52700.0
2015-02-27 11:40:00,43.91,43.94,43.91,43.92,44900.0,37.4819,37.5075,37.4819,37.4905,44900.0
2015-02-27 11:45:00,43.93,43.96,43.91,43.91,160200.0,37.499,37.5246,37.4819,37.4819,160200.0
2015-02-27 11:50:00,43.91,43.91,43.88,43.9,55700.0,37.4819,37.4819,37.4563,37.4734,55700.0
2015-02-27 11:55:00,43.9,43.94,43.89,43.93,28700.0,37.4734,37.5075,37.4649,37.499,28700.0
2015-02-27 12:00:00,43.94,43.95,43.91,43.93,37400.0,37.5075,37.5161,37.4819,37.499,37400.0
2015-02-27 12:05:00,43.94,44.01,43.94,44.01,33400.0,37.5075,37.5673,37.5075,37.5673,33400.0
2015-02-27 12:10:00,44.01,44.03,44.0,44.03,27700.0,37.5673,37.5844,37.5588,37.5844,27700.0
2015-02-27 12:15:00,44.03,44.03,44.02,44.02,16700.0,37.5844,37.5844,37.5758,37.5758,16700.0
2015-02-27 12:20:00,44.03,44.06,44.01,44.06,72100.0,37.5844,37.61,37.5673,37.61,72100.0
2015-02-27 12:25:00,44.07,44.08,44.04,44.05,50000.0,37.6185,37.627,37.5929,37.6014,50000.0
2015-02-27 12:30:00,44.06,44.08,44.02,44.03,42100.0,37.61,37.627,37.5758,37.5844,42100.0
2015-02-27 12:35:00,44.03,44.03,43.97,43.99,50300.0,37.5844,37.5844,37.5331,37.5502,50300.0
2015-02-27 12:40:00,43.98,43.99,43.96,43.97,25700.0,37.5417,37.5502,37.5246,37.5331,25700.0
2015-02-27 12:45:00,43.98,44.0,43.96,43.97,32000.0,37.5417,37.5588,37.5246,37.5331,32000.0
2015-02-27 12:50:00,43.96,44.0,43.94,43.95,40700.0,37.5246,37.5588,37.5075,37.5161,40700.0
2015-02-27 12:55:00,43.94,43.97,43.94,43.95,24700.0,37.5075,37.5331,37.5075,37.5161,24700.0
2015-02-27 13:00:00,43.95,43.95,43.91,43.93,36500.0,37.5161,37.5161,37.4819,37.499,36500.0
2015-02-27 13:05:00,43.93,43.95,43.93,43.95,32700.0,37.499,37.5161,37.499,37.5161,32700.0
2015-02-27 13:10:00,43.95,43.97,43.94,43.96,43600.0,37.5161,37.5331,37.5075,37.5246,43600.0
2015-02-27 13:15:00,43.95,43.97,43.92,43.93,67700.0,37.5161,37.5331,37.4905,37.499,67700.0
2015-02-27 13:20:00,43.94,43.95,43.92,43.93,37900.0,37.5075,37.5161,37.4905,37.499,37900.0
2015-02-27 13:25:00,43.94,43.94,43.88,43.92,35700.0,37.5075,37.5075,37.4563,37.4905,35700.0
2015-02-27 13:30:00,43.91,43.92,43.88,43.89,30900.0,37.4819,37.4905,37.4563,37.4649,30900.0
2015-02-27 13:35:00,43.88,43.88,43.84,43.87,36000.0,37.4563,37.4563,37.4222,37.4478,36000.0
2015-02-27 13:40:00,43.87,43.87,43.82,43.83,67800.0,37.4478,37.4478,37.4051,37.4136,67800.0
2015-02-27 13:45:00,43.83,43.85,43.82,43.85,42800.0,37.4136,37.4307,37.4051,37.4307,42800.0
2015-02-27 13:50:00,43.85,43.85,43.81,43.82,58200.0,37.4307,37.4307,37.3966,37.4051,58200.0
2015-02-27 13:55:00,43.82,43.85,43.81,43.85,43300.0,37.4051,37.4307,37.3966,37.4307,43300.0
2015-02-27 14:00:00,43.85,43.86,43.84,43.84,31700.0,37.4307,37.4393,37.4222,37.4222,31700.0
2015-02-27 14:05:00,43.84,43.88,43.84,43.84,41600.0,37.4222,37.4563,37.4222,37.4222,41600.0
2015-02-27 14:10:00,43.84,43.87,43.83,43.84,39900.0,37.4222,37.4478,37.4136,37.4222,39900.0
2015-02-27 14:15:00,43.84,43.88,43.81,43.82,65700.0,37.4222,37.4563,37.3966,37.4051,65700.0
2015-02-27 14:20:00,43.82,43.84,43.81,43.84,43200.0,37.4051,37.4222,37.3966,37.4222,43200.0
2015-02-27 14:25:00,43.84,43.87,43.83,43.87,49300.0,37.4222,37.4478,37.4136,37.4478,49300.0
2015-02-27 14:30:00,43.87,43.87,43.81,43.81,74100.0,37.4478,37.4478,37.3966,37.3966,74100.0
2015-02-27 14:35:00,43.81,43.87,43.77,43.78,125800.0,37.3966,37.4478,37.3624,37.371,125800.0
2015-02-27 14:40:00,43.77,43.8,43.71,43.71,58200.0,37.3624,37.388,37.3112,37.3112,58200.0
2015-02-27 14:45:00,43.71,43.8,43.71,43.8,46700.0,37.3112,37.388,37.3112,37.388,46700.0
2015-02-27 14:50:00,43.79,43.79,43.76,43.77,49000.0,37.3795,37.3795,37.3539,37.3624,49000.0
2015-02-27 14:55:00,43.78,43.79,43.74,43.76,34000.0,37.371,37.3795,37.3368,37.3539,34000.0
2015-02-27 15:00:00,43.76,43.77,43.71,43.73,72500.0,37.3539,37.3624,37.3112,37.3283,72500.0
2015-02-27 15:05:00,43.73,43.78,43.73,43.76,61400.0,37.3283,37.371,37.3283,37.3539,61400.0
2015-02-27 15:10:00,43.75,43.81,43.74,43.81,175000.0,37.3454,37.3966,37.3368,37.3966,175000.0
2015-02-27 15:15:00,43.8,43.84,43.77,43.83,164600.0,37.388,37.4222,37.3624,37.4136,164600.0
2015-02-27 15:20:00,43.83,43.85,43.81,43.85,88100.0,37.4136,37.4307,37.3966,37.4307,88100.0
2015-02-27 15:25:00,43.84,43.87,43.83,43.84,78500.0,37.4222,37.4478,37.4136,37.4222,78500.0
2015-02-27 15:30:00,43.84,43.87,43.83,43.84,201100.0,37.4222,37.4478,37.4136,37.4222,201100.0
2015-02-27 15:35:00,43.84,43.86,43.82,43.83,116900.0,37.4222,37.4393,37.4051,37.4136,116900.0
2015-02-27 15:40:00,43.83,43.85,43.79,43.84,166900.0,37.4136,37.4307,37.3795,37.4222,166900.0
2015-02-27 15:45:00,43.83,43.86,43.81,43.85,180700.0,37.4136,37.4393,37.3966,37.4307,180700.0
2015-02-27 15:50:00,43.85,43.87,43.84,43.85,173000.0,37.4307,37.4478,37.4222,37.4307,173000.0
2015-02-27 15:55:00,43.85,43.86,43.82,43.82,671100.0,37.4307,37.4393,37.4051,37.4051,671100.0
2015-03-02 09:30:00,43.81,43.84,43.6,43.61,374400.0,37.3966,37.4222,37.2173,37.2258,374400.0
2015-03-02 09:35:00,43.61,43.62,43.56,43.58,165600.0,37.2258,37.2344,37.1832,37.2002,165600.0
2015-03-02 09:40:00,43.58,43.62,43.48,43.52,196800.0,37.2002,37.2344,37.1149,37.149,196800.0
2015-03-02 09:45:00,43.52,43.7,43.52,43.63,223000.0,37.149,37.3027,37.149,37.2429,223000.0
2015-03-02 09:50:00,43.63,43.66,43.53,43.63,276600.0,37.2429,37.2685,37.1576,37.2429,276600.0
2015-03-02 09:55:00,43.63,43.73,43.62,43.66,196400.0,37.2429,37.3283,37.2344,37.2685,196400.0
2015-03-02 10:00:00,43.65,43.72,43.62,43.7,214700.0,37.26,37.3197,37.2344,37.3027,214700.0
2015-03-02 10:05:00,43.7,43.79,43.69,43.73,130400.0,37.3027,37.3795,37.2941,37.3283,130400.0
2015-03-02 10:10:00,43.73,43.8,43.7,43.79,227800.0,37.3283,37.388,37.3027,37.3795,227800.0
2015-03-02 10:15:00,43.8,43.85,43.77,43.77,149600.0,37.388,37.4307,37.3624,37.3624,149600.0
2015-03-02 10:20:00,43.77,43.8,43.76,43.76,77500.0,37.3624,37.388,37.3539,37.3539,77500.0
2015-03-02 10:25:00,43.76,43.76,43.69,43.7,152700.0,37.3539,37.3539,37.2941,37.3027,152700.0
2015-03-02 10:30:00,43.7,43.77,43.69,43.71,168400.0,37.3027,37.3624,37.2941,37.3112,168400.0
2015-03-02 10:35:00,43.71,43.74,43.69,43.73,127400.0,37.3112,37.3368,37.2941,37.3283,127400.0
2015-03-02 10:40:00,43.73,43.74,43.67,43.72,109700.0,37.3283,37.3368,37.2771,37.3197,109700.0
2015-03-02 10:45:00,43.72,43.75,43.71,43.73,93500.0,37.3197,37.3454,37.3112,37.3283,93500.0
2015-03-02 10:50:00,43.73,43.8,43.72,43.77,103700.0,37.3283,37.388,37.3197,37.3624,103700.0
2015-03-02 10:55:00,43.77,43.77,43.73,43.74,70700.0,37.3624,37.3624,37.3283,37.3368,70700.0
2015-03-02 11:00:00,43.74,43.76,43.73,43.76,76300.0,37.3368,37.3539,37.3283,37.3539,76300.0
2015-03-02 11:05:00,43.76,43.76,43.73,43.73,84800.0,37.3539,37.3539,37.3283,37.3283,84800.0
2015-03-02 11:10:00,43.73,43.74,43.71,43.74,111000.0,37.3283,37.3368,37.3112,37.3368,111000.0
2015-03-02 11:15:00,43.74,43.76,43.72,43.75,72400.0,37.3368,37.3539,37.3197,37.3454,72400.0
2015-03-02 11:20:00,43.75,43.76,43.73,43.73,86000.0,37.3454,37.3539,37.3283,37.3283,86000.0
2015-03-02 11:25:00,43.74,43.74,43.69,43.73,60800.0,37.3368,37.3368,37.2941,37.3283,60800.0
2015-03-02 11:30:00,43.74,43.84,43.74,43.84,107100.0,37.3368,37.4222,37.3368,37.4222,107100.0
2015-03-02 11:35:00,43.84,43.94,43.83,43.89,173100.0,37.4222,37.5075,37.4136,37.4649,173100.0
2015-03-02 11:40:00,43.89,43.9,43.84,43.9,84300.0,37.4649,37.4734,37.4222,37.4734,84300.0
2015-03-02 11:45:00,43.9,43.91,43.89,43.9,46300.0,37.4734,37.4819,37.4649,37.4734,46300.0
2015-03-02 11:50:00,43.89,43.91,43.86,43.87,47700.0,37.4649,37.4819,37.4393,37.4478,47700.0
2015-03-02 11:55:00,43.87,43.87,43.82,43.84,65000.0,37.4478,37.4478,37.4051,37.4222,65000.0
2015-03-02 12:00:00,43.84,43.85,43.82,43.83,54800.0,37.4222,37.4307,37.4051,37.4136,54800.0
2015-03-02 12:05:00,43.83,43.85,43.82,43.84,45200.0,37.4136,37.4307,37.4051,37.4222,45200.0
2015-03-02 12:10:00,43.83,43.84,43.74,43.75,108900.0,37.4136,37.4222,37.3368,37.3454,108900.0
2015-03-02 12:15:00,43.75,43.75,43.68,43.68,127500.0,37.3454,37.3454,37.2856,37.2856,127500.0
2015-03-02 12:20:00,43.68,43.74,43.66,43.73,82500.0,37.2856,37.3368,37.2685,37.3283,82500.0
2015-03-02 12:25:00,43.74,43.79,43.74,43.76,118700.0,37.3368,37.3795,37.3368,37.3539,118700.0
2015-03-02 12:30:00,43.75,43.75,43.73,43.73,42800.0,37.3454,37.3454,37.3283,37.3283,42800.0
2015-03-02 12:35:00,43.73,43.74,43.66,43.66,82600.0,37.3283,37.3368,37.2685,37.2685,82600.0
2015-03-02 12:40:00,43.66,43.69,43.66,43.67,62400.0,37.2685,37.2941,37.2685,37.2771,62400.0
2015-03-02 12:45:00,43.68,43.71,43.67,43.71,51700.0,37.2856,37.3112,37.2771,37.3112,51700.0
2015-03-02 12:50:00,43.71,43.75,43.7,43.71,91100.0,37.3112,37.3454,37.3027,37.3112,91100.0
2015-03-02 12:55:00,43.71,43.74,43.7,43.71,49500.0,37.3112,37.3368,37.3027,37.3112,49500.0
2015-03-02 13:00:00,43.71,43.72,43.68,43.7,76100.0,37.3112,37.3197,37.2856,37.3027,76100.0
2015-03-02 13:05:00,43.69,43.71,43.68,43.71,41300.0,37.2941,37.3112,37.2856,37.3112,41300.0
2015-03-02 13:10:00,43.71,43.74,43.7,43.7,48200.0,37.3112,37.3368,37.3027,37.3027,48200.0
2015-03-02 13:15:00,43.71,43.73,43.69,43.7,67500.0,37.3112,37.3283,37.2941,37.3027,67500.0
2015-03-02 13:20:00,43.7,43.73,43.69,43.72,64700.0,37.3027,37.3283,37.2941,37.3197,64700.0
2015-03-02 13:25:00,43.72,43.72,43.7,43.7,43600.0,37.3197,37.3197,37.3027,37.3027,43600.0
2015-03-02 13:30:00,43.7,43.72,43.69,43.7,56400.0,37.3027,37.3197,37.2941,37.3027,56400.0
2015-03-02 13:35:00,43.7,43.75,43.69,43.72,59000.0,37.3027,37.3454,37.2941,37.3197,59000.0
2015-03-02 13:40:00,43.73,43.75,43.72,43.74,89700.0,37.3283,37.3454,37.3197,37.3368,89700.0
2015-03-02 13:45:00,43.73,43.74,43.71,43.72,46900.0,37.3283,37.3368,37.3112,37.3197,46900.0
2015-03-02 13:50:00,43.72,43.72,43.7,43.72,72400.0,37.3197,37.3197,37.3027,37.3197,72400.0
2015-03-02 13:55:00,43.72,43.8,43.71,43.8,110300.0,37.3197,37.388,37.3112,37.388,110300.0
2015-03-02 14:00:00,43.8,43.83,43.79,43.83,62300.0,37.388,37.4136,37.3795,37.4136,62300.0
2015-03-02 14:05:00,43.83,43.92,43.83,43.92,130900.0,37.4136,37.4905,37.4136,37.4905,130900.0
2015-03-02 14:10:00,43.92,43.92,43.87,43.89,97100.0,37.4905,37.4905,37.4478,37.4649,97100.0
2015-03-02 14:15:00,43.89,43.89,43.81,43.81,63600.0,37.4649,37.4649,37.3966,37.3966,63600.0
2015-03-02 14:20:00,43.81,43.86,43.8,43.83,67300.0,37.3966,37.4393,37.388,37.4136,67300.0
2015-03-02 14:25:00,43.83,43.85,43.81,43.82,45900.0,37.4136,37.4307,37.3966,37.4051,45900.0
2015-03-02 14:30:00,43.83,43.83,43.81,43.82,43300.0,37.4136,37.4136,37.3966,37.4051,43300.0
2015-03-02 14:35:00,43.83,43.84,43.8,43.81,89000.0,37.4136,37.4222,37.388,37.3966,89000.0
2015-03-02 14:40:00,43.81,43.82,43.77,43.79,132100.0,37.3966,37.4051,37.3624,37.3795,132100.0
2015-03-02 14:45:00,43.79,43.82,43.77,43.82,68700.0,37.3795,37.4051,37.3624,37.4051,68700.0
2015-03-02 14:50:00,43.82,43.87,43.81,43.87,68100.0,37.4051,37.4478,37.3966,37.4478,68100.0
2015-03-02 14:55:00,43.87,43.96,43.86,43.92,144200.0,37.4478,37.5246,37.4393,37.4905,144200.0
2015-03-02 15:00:00,43.93,43.96,43.91,43.96,125100.0,37.499,37.5246,37.4819,37.5246,125100.0
2015-03-02 15:05:00,43.96,43.97,43.93,43.96,88800.0,37.5246,37.5331,37.499,37.5246,88800.0
2015-03-02 15:10:00,43.96,43.99,43.94,43.96,127200.0,37.5246,37.5502,37.5075,37.5246,127200.0
2015-03-02 15:15:00,43.95,43.97,43.95,43.95,89500.0,37.5161,37.5331,37.5161,37.5161,89500.0
2015-03-02 15:20:00,43.96,43.97,43.95,43.96,90700.0,37.5246,37.5331,37.5161,37.5246,90700.0
2015-03-02 15:25:00,43.95,43.97,43.93,43.95,272800.0,37.5161,37.5331,37.499,37.5161,272800.0
2015-03-02 15:30:00,43.95,43.96,43.94,43.96,114500.0,37.5161,37.5246,37.5075,37.5246,114500.0
2015-03-02 15:35:00,43.96,44.01,43.96,44.01,167500.0,37.5246,37.5673,37.5246,37.5673,167500.0
2015-03-02 15:40:00,44.01,44.02,43.97,43.99,268900.0,37.5673,37.5758,37.5331,37.5502,268900.0
2015-03-02 15:45:00,43.99,44.0,43.98,44.0,224700.0,37.5502,37.5588,37.5417,37.5588,224700.0
2015-03-02 15:50:00,44.0,44.0,43.96,43.97,238400.0,37.5588,37.5588,37.5246,37.5331,238400.0
2015-03-02 15:55:00,43.99,44.04,43.97,44.03,579200.0,37.5502,37.5929,37.5331,37.5844,579200.0
2015-03-03 09:30:00,43.83,43.88,43.7,43.79,266300.0,37.4136,37.4563,37.3027,37.3795,266300.0
2015-03-03 09:35:00,43.78,43.83,43.77,43.83,138000.0,37.371,37.4136,37.3624,37.4136,138000.0
2015-03-03 09:40:00,43.82,43.83,43.62,43.66,131200.0,37.4051,37.4136,37.2344,37.2685,131200.0
2015-03-03 09:45:00,43.66,43.68,43.59,43.59,136800.0,37.2685,37.2856,37.2088,37.2088,136800.0
2015-03-03 09:50:00,43.59,43.7,43.52,43.67,143500.0,37.2088,37.3027,37.149,37.2771,143500.0
2015-03-03 09:55:00,43.67,43.68,43.62,43.63,113500.0,37.2771,37.2856,37.2344,37.2429,113500.0
2015-03-03 10:00:00,43.62,43.71,43.61,43.67,184200.0,37.2344,37.3112,37.2258,37.2771,184200.0
2015-03-03 10:05:00,43.67,43.68,43.63,43.64,174600.0,37.2771,37.2856,37.2429,37.2515,174600.0
2015-03-03 10:10:00,43.64,43.65,43.56,43.57,124600.0,37.2515,37.26,37.1832,37.1917,124600.0
2015-03-03 10:15:00,43.57,43.65,43.56,43.65,72300.0,37.1917,37.26,37.1832,37.26,72300.0
2015-03-03 10:20:00,43.65,43.66,43.58,43.59,135100.0,37.26,37.2685,37.2002,37.2088,135100.0
2015-03-03 10:25:00,43.59,43.62,43.56,43.6,129800.0,37.2088,37.2344,37.1832,37.2173,129800.0
2015-03-03 10:30:00,43.6,43.61,43.59,43.6,130300.0,37.2173,37.2258,37.2088,37.2173,130300.0
2015-03-03 10:35:00,43.6,43.61,43.58,43.61,148500.0,37.2173,37.2258,37.2002,37.2258,148500.0
2015-03-03 10:40:00,43.61,43.61,43.59,43.61,104800.0,37.2258,37.2258,37.2088,37.2258,104800.0
2015-03-03 10:45:00,43.61,43.64,43.6,43.6,131600.0,37.2258,37.2515,37.2173,37.2173,131600.0
2015-03-03 10:50:00,43.6,43.61,43.52,43.53,177800.0,37.2173,37.2258,37.149,37.1576,177800.0
2015-03-03 10:55:00,43.52,43.52,43.45,43.45,116200.0,37.149,37.149,37.0893,37.0893,116200.0
2015-03-03 11:00:00,43.46,43.46,43.41,43.42,130500.0,37.0978,37.0978,37.0551,37.0637,130500.0
2015-03-03 11:05:00,43.42,43.5,43.42,43.49,81500.0,37.0637,37.132,37.0637,37.1234,81500.0
2015-03-03 11:10:00,43.5,43.5,43.39,43.4,104800.0,37.132,37.132,37.0381,37.0466,104800.0
2015-03-03 11:15:00,43.4,43.46,43.38,43.39,101200.0,37.0466,37.0978,37.0295,37.0381,101200.0
2015-03-03 11:20:00,43.39,43.41,43.38,43.39,101900.0,37.0381,37.0551,37.0295,37.0381,101900.0
2015-03-03 11:25:00,43.39,43.43,43.37,43.42,147200.0,37.0381,37.0722,37.021,37.0637,147200.0
2015-03-03 11:30:00,43.42,43.44,43.32,43.33,143000.0,37.0637,37.0807,36.9783,36.9868,143000.0
2015-03-03 11:35:00,43.33,43.35,43.28,43.29,221100.0,36.9868,37.0039,36.9442,36.9527,221100.0
2015-03-03 11:40:00,43.28,43.29,43.17,43.24,351400.0,36.9442,36.9527,36.8503,36.91,351400.0
2015-03-03 11:45:00,43.25,43.3,43.24,43.28,93500.0,36.9185,36.9612,36.91,36.9442,93500.0
2015-03-03 11:50:00,43.28,43.4,43.26,43.4,126700.0,36.9442,37.0466,36.9271,37.0466,126700.0
2015-03-03 11:55:00,43.39,43.45,43.39,43.44,84900.0,37.0381,37.0893,37.0381,37.0807,84900.0
2015-03-03 12:00:00,43.45,43.45,43.41,43.41,74500.0,37.0893,37.0893,37.0551,37.0551,74500.0
2015-03-03 12:05:00,43.41,43.45,43.37,43.38,81700.0,37.0551,37.0893,37.021,37.0295,81700.0
2015-03-03 12:10:00,43.39,43.41,43.37,43.38,72800.0,37.0381,37.0551,37.021,37.0295,72800.0
2015-03-03 12:15:00,43.38,43.38,43.34,43.34,56100.0,37.0295,37.0295,36.9954,36.9954,56100.0
2015-03-03 12:20:00,43.34,43.36,43.32,43.36,71700.0,36.9954,37.0124,36.9783,37.0124,71700.0
2015-03-03 12:25:00,43.34,43.34,43.26,43.29,74300.0,36.9954,36.9954,36.9271,36.9527,74300.0
2015-03-03 12:30:00,43.28,43.34,43.26,43.31,65800.0,36.9442,36.9954,36.9271,36.9698,65800.0
2015-03-03 12:35:00,43.31,43.38,43.31,43.37,45500.0,36.9698,37.0295,36.9698,37.021,45500.0
2015-03-03 12:40:00,43.37,43.38,43.32,43.34,56400.0,37.021,37.0295,36.9783,36.9954,56400.0
2015-03-03 12:45:00,43.34,43.35,43.25,43.26,56000.0,36.9954,37.0039,36.9185,36.9271,56000.0
2015-03-03 12:50:00,43.26,43.35,43.26,43.35,80900.0,36.9271,37.0039,36.9271,37.0039,80900.0
2015-03-03 12:55:00,43.34,43.42,43.33,43.41,51100.0,36.9954,37.0637,36.9868,37.0551,51100.0
2015-03-03 13:00:00,43.41,43.43,43.37,43.38,60900.0,37.0551,37.0722,37.021,37.0295,60900.0
2015-03-03 13:05:00,43.38,43.41,43.36,43.37,58300.0,37.0295,37.0551,37.0124,37.021,58300.0
2015-03-03 13:10:00,43.36,43.39,43.31,43.31,87400.0,37.0124,37.0381,36.9698,36.9698,87400.0
2015-03-03 13:15:00,43.31,43.33,43.29,43.33,40700.0,36.9698,36.9868,36.9527,36.9868,40700.0
2015-03-03 13:20:00,43.33,43.37,43.32,43.33,43600.0,36.9868,37.021,36.9783,36.9868,43600.0
2015-03-03 13:25:00,43.34,43.36,43.32,43.36,63000.0,36.9954,37.0124,36.9783,37.0124,63000.0
2015-03-03 13:30:00,43.36,43.39,43.35,43.36,62600.0,37.0124,37.0381,37.0039,37.0124,62600.0
2015-03-03 13:35:00,43.36,43.37,43.33,43.33,49900.0,37.0124,37.021,36.9868,36.9868,49900.0
2015-03-03 13:40:00,43.33,43.33,43.25,43.26,82800.0,36.9868,36.9868,36.9185,36.9271,82800.0
2015-03-03 13:45:00,43.26,43.31,43.25,43.29,79100.0,36.9271,36.9698,36.9185,36.9527,79100.0
2015-03-03 13:50:00,43.29,43.3,43.28,43.29,51100.0,36.9527,36.9612,36.9442,36.9527,51100.0
2015-03-03 13:55:00,43.29,43.3,43.27,43.29,61200.0,36.9527,36.9612,36.9356,36.9527,61200.0
2015-03-03 14:00:00,43.28,43.3,43.27,43.29,48800.0,36.9442,36.9612,36.9356,36.9527,48800.0
2015-03-03 14:05:00,43.3,43.34,43.28,43.34,73500.0,36.9612,36.9954,36.9442,36.9954,73500.0
2015-03-03 14:10:00,43.34,43.38,43.34,43.36,52600.0,36.9954,37.0295,36.9954,37.0124,52600.0
2015-03-03 14:15:00,43.36,43.4,43.35,43.39,71800.0,37.0124,37.0466,37.0039,37.0381,71800.0
2015-03-03 14:20:00,43.4,43.41,43.36,43.38,57000.0,37.0466,37.0551,37.0124,37.0295,57000.0
2015-03-03 14:25:00,43.37,43.4,43.36,43.37,72600.0,37.021,37.0466,37.0124,37.021,72600.0
2015-03-03 14:30:00,43.37,43.38,43.33,43.33,68500.0,37.021,37.0295,36.9868,36.9868,68500.0
2015-03-03 14:35:00,43.33,43.35,43.31,43.33,63500.0,36.9868,37.0039,36.9698,36.9868,63500.0
2015-03-03 14:40:00,43.32,43.32,43.27,43.27,95200.0,36.9783,36.9783,36.9356,36.9356,95200.0
2015-03-03 14:45:00,43.27,43.32,43.25,43.31,71200.0,36.9356,36.9783,36.9185,36.9698,71200.0
2015-03-03 14:50:00,43.31,43.32,43.3,43.31,32600.0,36.9698,36.9783,36.9612,36.9698,32600.0
2015-03-03 14:55:00,43.32,43.33,43.31,43.31,56900.0,36.9783,36.9868,36.9698,36.9698,56900.0
2015-03-03 15:00:00,43.31,43.36,43.29,43.35,76400.0,36.9698,37.0124,36.9527,37.0039,76400.0
2015-03-03 15:05:00,43.36,43.36,43.31,43.31,72700.0,37.0124,37.0124,36.9698,36.9698,72700.0
2015-03-03 15:10:00,43.32,43.32,43.27,43.28,93700.0,36.9783,36.9783,36.9356,36.9442,93700.0
2015-03-03 15:15:00,43.28,43.29,43.25,43.28,97200.0,36.9442,36.9527,36.9185,36.9442,97200.0
2015-03-03 15:20:00,43.28,43.35,43.27,43.34,76700.0,36.9442,37.0039,36.9356,36.9954,76700.0
2015-03-03 15:25:00,43.34,43.36,43.33,43.36,79800.0,36.9954,37.0124,36.9868,37.0124,79800.0
2015-03-03 15:30:00,43.36,43.39,43.35,43.39,97500.0,37.0124,37.0381,37.0039,37.0381,97500.0
2015-03-03 15:35:00,43.39,43.39,43.35,43.37,136700.0,37.0381,37.0381,37.0039,37.021,136700.0
2015-03-03 15:40:00,43.37,43.38,43.33,43.37,153600.0,37.021,37.0295,36.9868,37.021,153600.0
2015-03-03 15:45:00,43.37,43.4,43.34,43.4,189100.0,37.021,37.0466,36.9954,37.0466,189100.0
2015-03-03 15:50:00,43.39,43.39,43.37,43.37,144200.0,37.0381,37.0381,37.021,37.021,144200.0
2015-03-03 15:55:00,43.38,43.39,43.36,43.38,569500.0,37.0295,37.0381,37.0124,37.0295,569500.0
2015-03-04 09:30:00,43.2,43.21,42.92,42.92,469600.0,36.8759,36.8844,36.6369,36.6369,469600.0
2015-03-04 09:35:00,42.92,42.99,42.85,42.88,531400.0,36.6369,36.6966,36.5771,36.6027,531400.0
2015-03-04 09:40:00,42.88,42.92,42.83,42.92,226500.0,36.6027,36.6369,36.56,36.6369,226500.0
2015-03-04 09:45:00,42.91,42.96,42.87,42.9,179700.0,36.6283,36.671,36.5942,36.6198,179700.0
2015-03-04 09:50:00,42.9,42.92,42.84,42.9,211000.0,36.6198,36.6369,36.5686,36.6198,211000.0
2015-03-04 09:55:00,42.9,42.92,42.89,42.91,135100.0,36.6198,36.6369,36.6113,36.6283,135100.0
2015-03-04 10:00:00,42.9,42.97,42.88,42.9,270800.0,36.6198,36.6795,36.6027,36.6198,270800.0
2015-03-04 10:05:00,42.91,42.94,42.89,42.9,199500.0,36.6283,36.6539,36.6113,36.6198,199500.0
2015-03-04 10:10:00,42.9,42.9,42.82,42.85,365500.0,36.6198,36.6198,36.5515,36.5771,365500.0
2015-03-04 10:15:00,42.85,42.92,42.83,42.91,200400.0,36.5771,36.6369,36.56,36.6283,200400.0
2015-03-04 10:20:00,42.92,42.98,42.91,42.97,226700.0,36.6369,36.6881,36.6283,36.6795,226700.0
2015-03-04 10:25:00,42.97,42.98,42.93,42.96,173100.0,36.6795,36.6881,36.6454,36.671,173100.0
2015-03-04 10:30:00,42.96,43.15,42.95,43.15,203100.0,36.671,36.8332,36.6625,36.8332,203100.0
2015-03-04 10:35:00,43.15,43.21,43.14,43.19,255000.0,36.8332,36.8844,36.8247,36.8673,255000.0
2015-03-04 10:40:00,43.19,43.33,43.14,43.33,239800.0,36.8673,36.9868,36.8247,36.9868,239800.0
2015-03-04 10:45:00,43.33,43.35,43.22,43.25,289500.0,36.9868,37.0039,36.8929,36.9185,289500.0
2015-03-04 10:50:00,43.25,43.26,43.21,43.25,74600.0,36.9185,36.9271,36.8844,36.9185,74600.0
2015-03-04 10:55:00,43.25,43.29,43.21,43.29,152200.0,36.9185,36.9527,36.8844,36.9527,152200.0
2015-03-04 11:00:00,43.29,43.31,43.26,43.29,157400.0,36.9527,36.9698,36.9271,36.9527,157400.0
2015-03-04 11:05:00,43.29,43.32,43.26,43.31,170600.0,36.9527,36.9783,36.9271,36.9698,170600.0
2015-03-04 11:10:00,43.32,43.4,43.31,43.4,90300.0,36.9783,37.0466,36.9698,37.0466,90300.0
2015-03-04 11:15:00,43.4,43.41,43.34,43.37,117400.0,37.0466,37.0551,36.9954,37.021,117400.0
2015-03-04 11:20:00,43.37,43.37,43.33,43.37,77700.0,37.021,37.021,36.9868,37.021,77700.0
2015-03-04 11:25:00,43.37,43.41,43.33,43.37,139600.0,37.021,37.0551,36.9868,37.021,139600.0
2015-03-04 11:30:00,43.36,43.44,43.34,43.44,165200.0,37.0124,37.0807,36.9954,37.0807,165200.0
2015-03-04 11:35:00,43.43,43.45,43.37,43.4,81600.0,37.0722,37.0893,37.021,37.0466,81600.0
2015-03-04 11:40:00,43.4,43.44,43.39,43.44,139000.0,37.0466,37.0807,37.0381,37.0807,139000.0
2015-03-04 11:45:00,43.44,43.45,43.42,43.42,55700.0,37.0807,37.0893,37.0637,37.0637,55700.0
2015-03-04 11:50:00,43.43,43.45,43.41,43.41,128100.0,37.0722,37.0893,37.0551,37.0551,128100.0
2015-03-04 11:55:00,43.42,43.42,43.4,43.41,39500.0,37.0637,37.0637,37.0466,37.0551,39500.0
2015-03-04 12:00:00,43.41,43.41,43.39,43.39,49100.0,37.0551,37.0551,37.0381,37.0381,49100.0
2015-03-04 12:05:00,43.39,43.4,43.35,43.38,95200.0,37.0381,37.0466,37.0039,37.0295,95200.0
2015-03-04 12:10:00,43.38,43.39,43.35,43.38,126600.0,37.0295,37.0381,37.0039,37.0295,126600.0
2015-03-04 12:15:00,43.37,43.41,43.36,43.4,64100.0,37.021,37.0551,37.0124,37.0466,64100.0
2015-03-04 12:20:00,43.4,43.43,43.39,43.43,49100.0,37.0466,37.0722,37.0381,37.0722,49100.0
2015-03-04 12:25:00,43.43,43.45,43.43,43.45,30200.0,37.0722,37.0893,37.0722,37.0893,30200.0
2015-03-04 12:30:00,43.44,43.47,43.42,43.44,122800.0,37.0807,37.1063,37.0637,37.0807,122800.0
2015-03-04 12:35:00,43.44,43.52,43.44,43.47,86400.0,37.0807,37.149,37.0807,37.1063,86400.0
2015-03-04 12:40:00,43.47,43.53,43.47,43.49,66700.0,37.1063,37.1576,37.1063,37.1234,66700.0
2015-03-04 12:45:00,43.49,43.54,43.48,43.51,110100.0,37.1234,37.1661,37.1149,37.1405,110100.0
2015-03-04 12:50:00,43.5,43.52,43.49,43.5,100500.0,37.132,37.149,37.1234,37.132,100500.0
2015-03-04 12:55:00,43.5,43.5,43.44,43.48,137300.0,37.132,37.132,37.0807,37.1149,137300.0
2015-03-04 13:00:00,43.49,43.52,43.48,43.48,80100.0,37.1234,37.149,37.1149,37.1149,80100.0
2015-03-04 13:05:00,43.48,43.53,43.47,43.53,53400.0,37.1149,37.1576,37.1063,37.1576,53400.0
2015-03-04 13:10:00,43.52,43.53,43.51,43.51,49300.0,37.149,37.1576,37.1405,37.1405,49300.0
2015-03-04 13:15:00,43.51,43.55,43.51,43.52,67500.0,37.1405,37.1746,37.1405,37.149,67500.0
2015-03-04 13:20:00,43.52,43.61,43.51,43.58,86700.0,37.149,37.2258,37.1405,37.2002,86700.0
2015-03-04 13:25:00,43.58,43.62,43.56,43.58,93900.0,37.2002,37.2344,37.1832,37.2002,93900.0
2015-03-04 13:30:00,43.57,43.59,43.56,43.57,82900.0,37.1917,37.2088,37.1832,37.1917,82900.0
2015-03-04 13:35:00,43.57,43.57,43.52,43.53,62500.0,37.1917,37.1917,37.149,37.1576,62500.0
2015-03-04 13:40:00,43.53,43.53,43.47,43.48,67900.0,37.1576,37.1576,37.1063,37.1149,67900.0
2015-03-04 13:45:00,43.48,43.48,43.45,43.45,62000.0,37.1149,37.1149,37.0893,37.0893,62000.0
2015-03-04 13:50:00,43.45,43.46,43.42,43.42,43100.0,37.0893,37.0978,37.0637,37.0637,43100.0
2015-03-04 13:55:00,43.42,43.43,43.35,43.36,120300.0,37.0637,37.0722,37.0039,37.0124,120300.0
2015-03-04 14:00:00,43.36,43.42,43.35,43.38,81400.0,37.0124,37.0637,37.0039,37.0295,81400.0
2015-03-04 14:05:00,43.38,43.44,43.35,43.43,122500.0,37.0295,37.0807,37.0039,37.0722,122500.0
2015-03-04 14:10:00,43.44,43.44,43.37,43.4,123700.0,37.0807,37.0807,37.021,37.0466,123700.0
2015-03-04 14:15:00,43.4,43.46,43.39,43.45,158600.0,37.0466,37.0978,37.0381,37.0893,158600.0
2015-03-04 14:20:00,43.45,43.48,43.43,43.46,93300.0,37.0893,37.1149,37.0722,37.0978,93300.0
2015-03-04 14:25:00,43.47,43.51,43.45,43.5,110200.0,37.1063,37.1405,37.0893,37.132,110200.0
2015-03-04 14:30:00,43.5,43.53,43.48,43.5,131700.0,37.132,37.1576,37.1149,37.132,131700.0
2015-03-04 14:35:00,43.5,43.53,43.5,43.5,76200.0,37.132,37.1576,37.132,37.132,76200.0
2015-03-04 14:40:00,43.5,43.57,43.5,43.57,101900.0,37.132,37.1917,37.132,37.1917,101900.0
2015-03-04 14:45:00,43.57,43.58,43.52,43.57,115200.0,37.1917,37.2002,37.149,37.1917,115200.0
2015-03-04 14:50:00,43.57,43.59,43.53,43.56,134400.0,37.1917,37.2088,37.1576,37.1832,134400.0
2015-03-04 14:55:00,43.56,43.57,43.53,43.53,99400.0,37.1832,37.1917,37.1576,37.1576,99400.0
2015-03-04 15:00:00,43.54,43.56,43.52,43.52,129500.0,37.1661,37.1832,37.149,37.149,129500.0
2015-03-04 15:05:00,43.52,43.52,43.48,43.51,106800.0,37.149,37.149,37.1149,37.1405,106800.0
2015-03-04 15:10:00,43.51,43.55,43.5,43.52,91500.0,37.1405,37.1746,37.132,37.149,91500.0
2015-03-04 15:15:00,43.52,43.58,43.51,43.54,151900.0,37.149,37.2002,37.1405,37.1661,151900.0
2015-03-04 15:20:00,43.54,43.58,43.54,43.57,123700.0,37.1661,37.2002,37.1661,37.1917,123700.0
2015-03-04 15:25:00,43.57,43.58,43.52,43.55,177700.0,37.1917,37.2002,37.149,37.1746,177700.0
2015-03-04 15:30:00,43.55,43.6,43.55,43.6,187600.0,37.1746,37.2173,37.1746,37.2173,187600.0
2015-03-04 15:35:00,43.6,43.6,43.54,43.55,199700.0,37.2173,37.2173,37.1661,37.1746,199700.0
2015-03-04 15:40:00,43.55,43.57,43.52,43.56,195200.0,37.1746,37.1917,37.149,37.1832,195200.0
2015-03-04 15:45:00,43.57,43.61,43.55,43.61,385700.0,37.1917,37.2258,37.1746,37.2258,385700.0
2015-03-04 15:50:00,43.6,43.62,43.58,43.62,493900.0,37.2173,37.2344,37.2002,37.2344,493900.0
2015-03-04 15:55:00,43.61,43.66,43.58,43.63,1193200.0,37.2258,37.2685,37.2002,37.2429,1193200.0
2015-03-05 09:30:00,43.66,43.66,43.37,43.38,317800.0,37.2685,37.2685,37.021,37.0295,317800.0
2015-03-05 09:35:00,43.37,43.41,43.32,43.38,187500.0,37.021,37.0551,36.9783,37.0295,187500.0
2015-03-05 09:40:00,43.39,43.4,43.25,43.29,197300.0,37.0381,37.0466,36.9185,36.9527,197300.0
2015-03-05 09:45:00,43.29,43.5,43.28,43.46,191500.0,36.9527,37.132,36.9442,37.0978,191500.0
2015-03-05 09:50:00,43.46,43.53,43.45,43.51,133300.0,37.0978,37.1576,37.0893,37.1405,133300.0
2015-03-05 09:55:00,43.51,43.61,43.51,43.61,166600.0,37.1405,37.2258,37.1405,37.2258,166600.0
2015-03-05 10:00:00,43.62,43.64,43.52,43.55,185800.0,37.2344,37.2515,37.149,37.1746,185800.0
2015-03-05 10:05:00,43.55,43.63,43.55,43.62,139200.0,37.1746,37.2429,37.1746,37.2344,139200.0
2015-03-05 10:10:00,43.63,43.71,43.57,43.59,232000.0,37.2429,37.3112,37.1917,37.2088,232000.0
2015-03-05 10:15:00,43.59,43.69,43.58,43.61,206400.0,37.2088,37.2941,37.2002,37.2258,206400.0
2015-03-05 10:20:00,43.61,43.64,43.55,43.56,132900.0,37.2258,37.2515,37.1746,37.1832,132900.0
2015-03-05 10:25:00,43.56,43.64,43.56,43.62,95100.0,37.1832,37.2515,37.1832,37.2344,95100.0
2015-03-05 10:30:00,43.63,43.63,43.6,43.61,99000.0,37.2429,37.2429,37.2173,37.2258,99000.0
2015-03-05 10:35:00,43.61,43.61,43.6,43.6,73000.0,37.2258,37.2258,37.2173,37.2173,73000.0
2015-03-05 10:40:00,43.6,43.68,43.6,43.67,127300.0,37.2173,37.2856,37.2173,37.2771,127300.0
2015-03-05 10:45:00,43.67,43.78,43.67,43.76,137700.0,37.2771,37.371,37.2771,37.3539,137700.0
2015-03-05 10:50:00,43.76,43.8,43.75,43.76,164900.0,37.3539,37.388,37.3454,37.3539,164900.0
2015-03-05 10:55:00,43.76,43.77,43.7,43.7,85500.0,37.3539,37.3624,37.3027,37.3027,85500.0
2015-03-05 11:00:00,43.7,43.75,43.68,43.68,123900.0,37.3027,37.3454,37.2856,37.2856,123900.0
2015-03-05 11:05:00,43.68,43.72,43.66,43.67,96200.0,37.2856,37.3197,37.2685,37.2771,96200.0
2015-03-05 11:10:00,43.66,43.68,43.63,43.67,117400.0,37.2685,37.2856,37.2429,37.2771,117400.0
2015-03-05 11:15:00,43.68,43.68,43.66,43.66,93400.0,37.2856,37.2856,37.2685,37.2685,93400.0
2015-03-05 11:20:00,43.66,43.69,43.66,43.68,59100.0,37.2685,37.2941,37.2685,37.2856,59100.0
2015-03-05 11:25:00,43.68,43.69,43.67,43.68,71300.0,37.2856,37.2941,37.2771,37.2856,71300.0
2015-03-05 11:30:00,43.68,43.74,43.68,43.73,110400.0,37.2856,37.3368,37.2856,37.3283,110400.0
2015-03-05 11:35:00,43.73,43.83,43.73,43.81,183000.0,37.3283,37.4136,37.3283,37.3966,183000.0
2015-03-05 11:40:00,43.81,43.86,43.81,43.84,93400.0,37.3966,37.4393,37.3966,37.4222,93400.0
2015-03-05 11:45:00,43.85,43.85,43.81,43.82,68000.0,37.4307,37.4307,37.3966,37.4051,68000.0
2015-03-05 11:50:00,43.81,43.82,43.76,43.76,69400.0,37.3966,37.4051,37.3539,37.3539,69400.0
2015-03-05 11:55:00,43.76,43.82,43.76,43.82,97400.0,37.3539,37.4051,37.3539,37.4051,97400.0
2015-03-05 12:00:00,43.82,43.82,43.8,43.81,40200.0,37.4051,37.4051,37.388,37.3966,40200.0
2015-03-05 12:05:00,43.81,43.84,43.79,43.79,120800.0,37.3966,37.4222,37.3795,37.3795,120800.0
2015-03-05 12:10:00,43.79,43.82,43.76,43.76,85400.0,37.3795,37.4051,37.3539,37.3539,85400.0
2015-03-05 12:15:00,43.76,43.8,43.75,43.77,112000.0,37.3539,37.388,37.3454,37.3624,112000.0
2015-03-05 12:20:00,43.77,43.8,43.76,43.77,69800.0,37.3624,37.388,37.3539,37.3624,69800.0
2015-03-05 12:25:00,43.77,43.78,43.73,43.74,103900.0,37.3624,37.371,37.3283,37.3368,103900.0
2015-03-05 12:30:00,43.76,43.82,43.75,43.82,69200.0,37.3539,37.4051,37.3454,37.4051,69200.0
2015-03-05 12:35:00,43.81,43.82,43.8,43.81,48200.0,37.3966,37.4051,37.388,37.3966,48200.0
2015-03-05 12:40:00,43.81,43.82,43.76,43.8,163100.0,37.3966,37.4051,37.3539,37.388,163100.0
2015-03-05 12:45:00,43.79,43.79,43.74,43.75,55400.0,37.3795,37.3795,37.3368,37.3454,55400.0
2015-03-05 12:50:00,43.75,43.75,43.68,43.69,122600.0,37.3454,37.3454,37.2856,37.2941,122600.0
2015-03-05 12:55:00,43.69,43.72,43.66,43.71,105100.0,37.2941,37.3197,37.2685,37.3112,105100.0
2015-03-05 13:00:00,43.71,43.71,43.66,43.67,97100.0,37.3112,37.3112,37.2685,37.2771,97100.0
2015-03-05 13:05:00,43.68,43.68,43.65,43.65,43600.0,37.2856,37.2856,37.26,37.26,43600.0
2015-03-05 13:10:00,43.65,43.69,43.65,43.67,94900.0,37.26,37.2941,37.26,37.2771,94900.0
2015-03-05 13:15:00,43.68,43.71,43.67,43.69,74000.0,37.2856,37.3112,37.2771,37.2941,74000.0
2015-03-05 13:20:00,43.69,43.7,43.65,43.69,96000.0,37.2941,37.3027,37.26,37.2941,96000.0
2015-03-05 13:25:00,43.7,43.73,43.69,43.72,88800.0,37.3027,37.3283,37.2941,37.3197,88800.0
2015-03-05 13:30:00,43.71,43.77,43.71,43.75,62400.0,37.3112,37.3624,37.3112,37.3454,62400.0
2015-03-05 13:35:00,43.75,43.78,43.73,43.78,70900.0,37.3454,37.371,37.3283,37.371,70900.0
2015-03-05 13:40:00,43.77,43.8,43.76,43.79,97200.0,37.3624,37.388,37.3539,37.3795,97200.0
2015-03-05 13:45:00,43.8,43.81,43.76,43.76,125100.0,37.388,37.3966,37.3539,37.3539,125100.0
2015-03-05 13:50:00,43.76,43.76,43.74,43.74,48900.0,37.3539,37.3539,37.3368,37.3368,48900.0
2015-03-05 13:55:00,43.74,43.76,43.73,43.73,62400.0,37.3368,37.3539,37.3283,37.3283,62400.0
2015-03-05 14:00:00,43.73,43.81,43.72,43.8,115700.0,37.3283,37.3966,37.3197,37.388,115700.0
2015-03-05 14:05:00,43.8,43.82,43.79,43.81,83000.0,37.388,37.4051,37.3795,37.3966,83000.0
2015-03-05 14:10:00,43.81,43.82,43.79,43.79,57700.0,37.3966,37.4051,37.3795,37.3795,57700.0
2015-03-05 14:15:00,43.79,43.82,43.79,43.82,68000.0,37.3795,37.4051,37.3795,37.4051,68000.0
2015-03-05 14:20:00,43.82,43.87,43.81,43.85,153900.0,37.4051,37.4478,37.3966,37.4307,153900.0
2015-03-05 14:25:00,43.86,43.86,43.8,43.8,68100.0,37.4393,37.4393,37.388,37.388,68100.0
2015-03-05 14:30:00,43.8,43.81,43.79,43.8,53000.0,37.388,37.3966,37.3795,37.388,53000.0
2015-03-05 14:35:00,43.8,43.81,43.75,43.75,82300.0,37.388,37.3966,37.3454,37.3454,82300.0
2015-03-05 14:40:00,43.75,43.79,43.75,43.76,113600.0,37.3454,37.3795,37.3454,37.3539,113600.0
2015-03-05 14:45:00,43.76,43.77,43.75,43.75,42700.0,37.3539,37.3624,37.3454,37.3454,42700.0
2015-03-05 14:50:00,43.75,43.85,43.75,43.84,100600.0,37.3454,37.4307,37.3454,37.4222,100600.0
2015-03-05 14:55:00,43.84,43.85,43.82,43.83,83200.0,37.4222,37.4307,37.4051,37.4136,83200.0
2015-03-05 15:00:00,43.82,43.83,43.8,43.81,131400.0,37.4051,37.4136,37.388,37.3966,131400.0
2015-03-05 15:05:00,43.81,43.83,43.8,43.81,129400.0,37.3966,37.4136,37.388,37.3966,129400.0
2015-03-05 15:10:00,43.82,43.84,43.81,43.83,95400.0,37.4051,37.4222,37.3966,37.4136,95400.0
2015-03-05 15:15:00,43.84,43.86,43.83,43.85,99400.0,37.4222,37.4393,37.4136,37.4307,99400.0
2015-03-05 15:20:00,43.85,43.86,43.84,43.85,148100.0,37.4307,37.4393,37.4222,37.4307,148100.0
2015-03-05 15:25:00,43.85,43.87,43.84,43.87,139800.0,37.4307,37.4478,37.4222,37.4478,139800.0
2015-03-05 15:30:00,43.87,43.89,43.81,43.82,280300.0,37.4478,37.4649,37.3966,37.4051,280300.0
2015-03-05 15:35:00,43.82,43.85,43.81,43.82,190400.0,37.4051,37.4307,37.3966,37.4051,190400.0
2015-03-05 15:40:00,43.82,43.85,43.82,43.84,203000.0,37.4051,37.4307,37.4051,37.4222,203000.0
2015-03-05 15:45:00,43.83,43.87,43.82,43.82,278000.0,37.4136,37.4478,37.4051,37.4051,278000.0
2015-03-05 15:50:00,43.83,43.84,43.82,43.83,195300.0,37.4136,37.4222,37.4051,37.4136,195300.0
2015-03-05 15:55:00,43.84,43.84,43.81,43.81,541700.0,37.4222,37.4222,37.3966,37.3966,541700.0
2015-03-06 09:30:00,43.61,43.61,43.35,43.39,366100.0,37.2258,37.2258,37.0039,37.0381,366100.0
2015-03-06 09:35:00,43.4,43.46,43.26,43.27,211900.0,37.0466,37.0978,36.9271,36.9356,211900.0
2015-03-06 09:40:00,43.26,43.41,43.26,43.29,185300.0,36.9271,37.0551,36.9271,36.9527,185300.0
2015-03-06 09:45:00,43.3,43.35,43.28,43.29,105800.0,36.9612,37.0039,36.9442,36.9527,105800.0
2015-03-06 09:50:00,43.29,43.29,43.15,43.28,253500.0,36.9527,36.9527,36.8332,36.9442,253500.0
2015-03-06 09:55:00,43.29,43.35,43.23,43.24,95800.0,36.9527,37.0039,36.9015,36.91,95800.0
2015-03-06 10:00:00,43.24,43.27,43.2,43.22,118300.0,36.91,36.9356,36.8759,36.8929,118300.0
2015-03-06 10:05:00,43.21,43.29,43.18,43.28,146500.0,36.8844,36.9527,36.8588,36.9442,146500.0
2015-03-06 10:10:00,43.27,43.28,43.16,43.17,122100.0,36.9356,36.9442,36.8417,36.8503,122100.0
2015-03-06 10:15:00,43.16,43.2,43.14,43.19,113200.0,36.8417,36.8759,36.8247,36.8673,113200.0
2015-03-06 10:20:00,43.19,43.22,43.18,43.19,69800.0,36.8673,36.8929,36.8588,36.8673,69800.0
2015-03-06 10:25:00,43.2,43.26,43.19,43.23,65900.0,36.8759,36.9271,36.8673,36.9015,65900.0
2015-03-06 10:30:00,43.23,43.3,43.21,43.3,104100.0,36.9015,36.9612,36.8844,36.9612,104100.0
2015-03-06 10:35:00,43.3,43.3,43.22,43.23,69400.0,36.9612,36.9612,36.8929,36.9015,69400.0
2015-03-06 10:40:00,43.23,43.24,43.14,43.16,126100.0,36.9015,36.91,36.8247,36.8417,126100.0
2015-03-06 10:45:00,43.16,43.18,43.12,43.14,148100.0,36.8417,36.8588,36.8076,36.8247,148100.0
2015-03-06 10:50:00,43.13,43.15,43.07,43.09,156900.0,36.8161,36.8332,36.7649,36.782,156900.0
2015-03-06 10:55:00,43.1,43.14,43.05,43.12,138800.0,36.7905,36.8247,36.7478,36.8076,138800.0
2015-03-06 11:00:00,43.12,43.12,43.03,43.03,119700.0,36.8076,36.8076,36.7308,36.7308,119700.0
2015-03-06 11:05:00,43.03,43.06,42.98,42.99,167000.0,36.7308,36.7564,36.6881,36.6966,167000.0
2015-03-06 11:10:00,42.98,43.05,42.96,43.05,173700.0,36.6881,36.7478,36.671,36.7478,173700.0
2015-03-06 11:15:00,43.05,43.05,42.97,43.0,136100.0,36.7478,36.7478,36.6795,36.7051,136100.0
2015-03-06 11:20:00,43.0,43.03,42.95,43.02,68900.0,36.7051,36.7308,36.6625,36.7222,68900.0
2015-03-06 11:25:00,43.02,43.03,42.94,42.95,156200.0,36.7222,36.7308,36.6539,36.6625,156200.0
2015-03-06 11:30:00,42.94,43.0,42.89,43.0,117500.0,36.6539,36.7051,36.6113,36.7051,117500.0
2015-03-06 11:35:00,43.0,43.02,42.95,43.0,116000.0,36.7051,36.7222,36.6625,36.7051,116000.0
2015-03-06 11:40:00,42.99,43.0,42.85,42.87,201300.0,36.6966,36.7051,36.5771,36.5942,201300.0
2015-03-06 11:45:00,42.86,42.88,42.79,42.8,227900.0,36.5856,36.6027,36.5259,36.5344,227900.0
2015-03-06 11:50:00,42.8,42.85,42.79,42.85,163900.0,36.5344,36.5771,36.5259,36.5771,163900.0
2015-03-06 11:55:00,42.84,42.85,42.8,42.83,89500.0,36.5686,36.5771,36.5344,36.56,89500.0
2015-03-06 12:00:00,42.84,42.92,42.82,42.91,67000.0,36.5686,36.6369,36.5515,36.6283,67000.0
2015-03-06 12:05:00,42.91,42.93,42.9,42.92,59200.0,36.6283,36.6454,36.6198,36.6369,59200.0
2015-03-06 12:10:00,42.92,42.92,42.84,42.86,91400.0,36.6369,36.6369,36.5686,36.5856,91400.0
2015-03-06 12:15:00,42.85,42.85,42.74,42.75,109900.0,36.5771,36.5771,36.4832,36.4917,109900.0
2015-03-06 12:20:00,42.75,42.77,42.68,42.7,103400.0,36.4917,36.5088,36.432,36.4491,103400.0
2015-03-06 12:25:00,42.7,42.78,42.69,42.78,140100.0,36.4491,36.5174,36.4405,36.5174,140100.0
2015-03-06 12:30:00,42.79,42.82,42.78,42.82,83500.0,36.5259,36.5515,36.5174,36.5515,83500.0
2015-03-06 12:35:00,42.83,42.84,42.8,42.83,104200.0,36.56,36.5686,36.5344,36.56,104200.0
2015-03-06 12:40:00,42.83,42.85,42.81,42.83,73900.0,36.56,36.5771,36.543,36.56,73900.0
2015-03-06 12:45:00,42.83,42.84,42.81,42.83,61600.0,36.56,36.5686,36.543,36.56,61600.0
2015-03-06 12:50:00,42.83,42.85,42.76,42.76,138300.0,36.56,36.5771,36.5003,36.5003,138300.0
2015-03-06 12:55:00,42.77,42.77,42.7,42.73,112900.0,36.5088,36.5088,36.4491,36.4747,112900.0
2015-03-06 13:00:00,42.73,42.78,42.68,42.7,84800.0,36.4747,36.5174,36.432,36.4491,84800.0
2015-03-06 13:05:00,42.69,42.73,42.67,42.67,88600.0,36.4405,36.4747,36.4235,36.4235,88600.0
2015-03-06 13:10:00,42.67,42.7,42.65,42.7,68500.0,36.4235,36.4491,36.4064,36.4491,68500.0
2015-03-06 13:15:00,42.69,42.71,42.62,42.64,190900.0,36.4405,36.4576,36.3808,36.3978,190900.0
2015-03-06 13:20:00,42.64,42.68,42.57,42.58,161200.0,36.3978,36.432,36.3381,36.3466,161200.0
2015-03-06 13:25:00,42.58,42.62,42.56,42.62,145400.0,36.3466,36.3808,36.3296,36.3808,145400.0
2015-03-06 13:30:00,42.62,42.62,42.55,42.56,117800.0,36.3808,36.3808,36.321,36.3296,117800.0
2015-03-06 13:35:00,42.55,42.6,42.55,42.57,115000.0,36.321,36.3637,36.321,36.3381,115000.0
2015-03-06 13:40:00,42.58,42.58,42.54,42.55,65600.0,36.3466,36.3466,36.3125,36.321,65600.0
2015-03-06 13:45:00,42.54,42.55,42.49,42.54,143800.0,36.3125,36.321,36.2698,36.3125,143800.0
2015-03-06 13:50:00,42.54,42.55,42.51,42.52,71300.0,36.3125,36.321,36.2869,36.2954,71300.0
2015-03-06 13:55:00,42.53,42.57,42.52,42.57,88700.0,36.304,36.3381,36.2954,36.3381,88700.0
2015-03-06 14:00:00,42.57,42.64,42.55,42.63,111900.0,36.3381,36.3978,36.321,36.3893,111900.0
2015-03-06 14:05:00,42.64,42.65,42.62,42.65,75500.0,36.3978,36.4064,36.3808,36.4064,75500.0
2015-03-06 14:10:00,42.65,42.67,42.64,42.65,67100.0,36.4064,36.4235,36.3978,36.4064,67100.0
2015-03-06 14:15:00,42.65,42.67,42.63,42.64,68900.0,36.4064,36.4235,36.3893,36.3978,68900.0
2015-03-06 14:20:00,42.64,42.64,42.51,42.57,159100.0,36.3978,36.3978,36.2869,36.3381,159100.0
2015-03-06 14:25:00,42.58,42.6,42.53,42.55,106300.0,36.3466,36.3637,36.304,36.321,106300.0
2015-03-06 14:30:00,42.54,42.58,42.54,42.58,82000.0,36.3125,36.3466,36.3125,36.3466,82000.0
2015-03-06 14:35:00,42.58,42.58,42.43,42.44,197600.0,36.3466,36.3466,36.2186,36.2271,197600.0
2015-03-06 14:40:00,42.43,42.47,42.4,42.41,148100.0,36.2186,36.2527,36.193,36.2015,148100.0
2015-03-06 14:45:00,42.43,42.49,42.42,42.48,136800.0,36.2186,36.2698,36.2101,36.2613,136800.0
2015-03-06 14:50:00,42.48,42.5,42.46,42.46,109300.0,36.2613,36.2783,36.2442,36.2442,109300.0
2015-03-06 14:55:00,42.47,42.47,42.37,42.38,166100.0,36.2527,36.2527,36.1674,36.1759,166100.0
2015-03-06 15:00:00,42.38,42.51,42.37,42.51,207100.0,36.1759,36.2869,36.1674,36.2869,207100.0
2015-03-06 15:05:00,42.51,42.52,42.43,42.44,152500.0,36.2869,36.2954,36.2186,36.2271,152500.0
2015-03-06 15:10:00,42.43,42.44,42.36,42.39,173400.0,36.2186,36.2271,36.1588,36.1844,173400.0
2015-03-06 15:15:00,42.39,42.41,42.35,42.38,192100.0,36.1844,36.2015,36.1503,36.1759,192100.0
2015-03-06 15:20:00,42.4,42.42,42.38,42.41,209200.0,36.193,36.2101,36.1759,36.2015,209200.0
2015-03-06 15:25:00,42.43,42.43,42.32,42.34,249200.0,36.2186,36.2186,36.1247,36.1418,249200.0
2015-03-06 15:30:00,42.33,42.37,42.3,42.32,277300.0,36.1332,36.1674,36.1076,36.1247,277300.0
2015-03-06 15:35:00,42.33,42.39,42.32,42.37,259100.0,36.1332,36.1844,36.1247,36.1674,259100.0
2015-03-06 15:40:00,42.37,42.37,42.32,42.33,292800.0,36.1674,36.1674,36.1247,36.1332,292800.0
2015-03-06 15:45:00,42.33,42.38,42.31,42.35,401600.0,36.1332,36.1759,36.1162,36.1503,401600.0
2015-03-06 15:50:00,42.36,42.38,42.34,42.35,570100.0,36.1588,36.1759,36.1418,36.1503,570100.0
2015-03-06 15:55:00,42.36,42.41,42.35,42.39,1032900.0,36.1588,36.2015,36.1503,36.1844,1032900.0
2015-03-09 09:30:00,42.25,42.38,42.19,42.23,268800.0,36.0649,36.1759,36.0137,36.0479,268800.0
2015-03-09 09:35:00,42.23,42.42,42.23,42.4,207900.0,36.0479,36.2101,36.0479,36.193,207900.0
2015-03-09 09:40:00,42.41,42.43,42.34,42.34,108500.0,36.2015,36.2186,36.1418,36.1418,108500.0
2015-03-09 09:45:00,42.34,42.4,42.3,42.39,102200.0,36.1418,36.193,36.1076,36.1844,102200.0
2015-03-09 09:50:00,42.39,42.41,42.33,42.39,90700.0,36.1844,36.2015,36.1332,36.1844,90700.0
2015-03-09 09:55:00,42.4,42.46,42.39,42.45,56000.0,36.193,36.2442,36.1844,36.2357,56000.0
2015-03-09 10:00:00,42.45,42.46,42.36,42.41,84600.0,36.2357,36.2442,36.1588,36.2015,84600.0
2015-03-09 10:05:00,42.41,42.46,42.41,42.42,110800.0,36.2015,36.2442,36.2015,36.2101,110800.0
2015-03-09 10:10:00,42.42,42.46,42.41,42.41,90300.0,36.2101,36.2442,36.2015,36.2015,90300.0
2015-03-09 10:15:00,42.41,42.43,42.36,42.43,183700.0,36.2015,36.2186,36.1588,36.2186,183700.0
2015-03-09 10:20:00,42.43,42.45,42.4,42.41,113100.0,36.2186,36.2357,36.193,36.2015,113100.0
2015-03-09 10:25:00,42.42,42.42,42.32,42.39,203000.0,36.2101,36.2101,36.1247,36.1844,203000.0
2015-03-09 10:30:00,42.39,42.4,42.33,42.34,189100.0,36.1844,36.193,36.1332,36.1418,189100.0
2015-03-09 10:35:00,42.34,42.39,42.31,42.31,169200.0,36.1418,36.1844,36.1162,36.1162,169200.0
2015-03-09 10:40:00,42.31,42.41,42.3,42.39,99300.0,36.1162,36.2015,36.1076,36.1844,99300.0
2015-03-09 10:45:00,42.39,42.41,42.34,42.37,83900.0,36.1844,36.2015,36.1418,36.1674,83900.0
2015-03-09 10:50:00,42.37,42.4,42.36,42.39,80400.0,36.1674,36.193,36.1588,36.1844,80400.0
2015-03-09 10:55:00,42.39,42.4,42.34,42.38,231600.0,36.1844,36.193,36.1418,36.1759,231600.0
2015-03-09 11:00:00,42.37,42.41,42.36,42.39,128000.0,36.1674,36.2015,36.1588,36.1844,128000.0
2015-03-09 11:05:00,42.4,42.42,42.39,42.41,99200.0,36.193,36.2101,36.1844,36.2015,99200.0
2015-03-09 11:10:00,42.4,42.41,42.37,42.4,108600.0,36.193,36.2015,36.1674,36.193,108600.0
2015-03-09 11:15:00,42.4,42.45,42.4,42.45,62200.0,36.193,36.2357,36.193,36.2357,62200.0
2015-03-09 11:20:00,42.45,42.47,42.44,42.47,133000.0,36.2357,36.2527,36.2271,36.2527,133000.0
2015-03-09 11:25:00,42.46,42.58,42.45,42.57,127200.0,36.2442,36.3466,36.2357,36.3381,127200.0
2015-03-09 11:30:00,42.56,42.59,42.54,42.58,115700.0,36.3296,36.3552,36.3125,36.3466,115700.0
2015-03-09 11:35:00,42.59,42.6,42.56,42.58,69200.0,36.3552,36.3637,36.3296,36.3466,69200.0
2015-03-09 11:40:00,42.58,42.66,42.57,42.63,151600.0,36.3466,36.4149,36.3381,36.3893,151600.0
2015-03-09 11:45:00,42.63,42.66,42.59,42.66,105400.0,36.3893,36.4149,36.3552,36.4149,105400.0
2015-03-09 11:50:00,42.66,42.66,42.6,42.64,82300.0,36.4149,36.4149,36.3637,36.3978,82300.0
2015-03-09 11:55:00,42.64,42.66,42.62,42.64,98100.0,36.3978,36.4149,36.3808,36.3978,98100.0
2015-03-09 12:00:00,42.64,42.68,42.6,42.62,67400.0,36.3978,36.432,36.3637,36.3808,67400.0
2015-03-09 12:05:00,42.62,42.63,42.58,42.6,101600.0,36.3808,36.3893,36.3466,36.3637,101600.0
2015-03-09 12:10:00,42.6,42.63,42.6,42.6,43400.0,36.3637,36.3893,36.3637,36.3637,43400.0
2015-03-09 12:15:00,42.61,42.62,42.57,42.6,87200.0,36.3722,36.3808,36.3381,36.3637,87200.0
2015-03-09 12:20:00,42.6,42.61,42.58,42.61,58500.0,36.3637,36.3722,36.3466,36.3722,58500.0
2015-03-09 12:25:00,42.6,42.61,42.55,42.59,140100.0,36.3637,36.3722,36.321,36.3552,140100.0
2015-03-09 12:30:00,42.58,42.59,42.56,42.58,84000.0,36.3466,36.3552,36.3296,36.3466,84000.0
2015-03-09 12:35:00,42.59,42.62,42.57,42.59,108800.0,36.3552,36.3808,36.3381,36.3552,108800.0
2015-03-09 12:40:00,42.59,42.63,42.57,42.63,140600.0,36.3552,36.3893,36.3381,36.3893,140600.0
2015-03-09 12:45:00,42.63,42.64,42.6,42.61,128300.0,36.3893,36.3978,36.3637,36.3722,128300.0
2015-03-09 12:50:00,42.62,42.63,42.61,42.63,39100.0,36.3808,36.3893,36.3722,36.3893,39100.0
2015-03-09 12:55:00,42.63,42.66,42.61,42.66,90800.0,36.3893,36.4149,36.3722,36.4149,90800.0
2015-03-09 13:00:00,42.66,42.66,42.63,42.65,64800.0,36.4149,36.4149,36.3893,36.4064,64800.0
2015-03-09 13:05:00,42.65,42.67,42.64,42.65,47000.0,36.4064,36.4235,36.3978,36.4064,47000.0
2015-03-09 13:10:00,42.65,42.66,42.62,42.63,70000.0,36.4064,36.4149,36.3808,36.3893,70000.0
2015-03-09 13:15:00,42.63,42.66,42.62,42.64,63600.0,36.3893,36.4149,36.3808,36.3978,63600.0
2015-03-09 13:20:00,42.64,42.69,42.63,42.69,77500.0,36.3978,36.4405,36.3893,36.4405,77500.0
2015-03-09 13:25:00,42.69,42.71,42.67,42.71,144400.0,36.4405,36.4576,36.4235,36.4576,144400.0
2015-03-09 13:30:00,42.71,42.76,42.7,42.72,133500.0,36.4576,36.5003,36.4491,36.4661,133500.0
2015-03-09 13:35:00,42.71,42.74,42.7,42.71,84100.0,36.4576,36.4832,36.4491,36.4576,84100.0
2015-03-09 13:40:00,42.72,42.77,42.71,42.76,57600.0,36.4661,36.5088,36.4576,36.5003,57600.0
2015-03-09 13:45:00,42.77,42.79,42.76,42.77,64600.0,36.5088,36.5259,36.5003,36.5088,64600.0
2015-03-09 13:50:00,42.77,42.78,42.69,42.69,124500.0,36.5088,36.5174,36.4405,36.4405,124500.0
2015-03-09 13:55:00,42.69,42.7,42.63,42.64,262600.0,36.4405,36.4491,36.3893,36.3978,262600.0
2015-03-09 14:00:00,42.64,42.65,42.59,42.61,156400.0,36.3978,36.4064,36.3552,36.3722,156400.0
2015-03-09 14:05:00,42.6,42.63,42.55,42.63,239200.0,36.3637,36.3893,36.321,36.3893,239200.0
2015-03-09 14:10:00,42.63,42.65,42.62,42.64,122700.0,36.3893,36.4064,36.3808,36.3978,122700.0
2015-03-09 14:15:00,42.65,42.67,42.63,42.65,102500.0,36.4064,36.4235,36.3893,36.4064,102500.0
2015-03-09 14:20:00,42.64,42.67,42.63,42.66,119300.0,36.3978,36.4235,36.3893,36.4149,119300.0
2015-03-09 14:25:00,42.66,42.69,42.65,42.69,75700.0,36.4149,36.4405,36.4064,36.4405,75700.0
2015-03-09 14:30:00,42.7,42.7,42.65,42.68,72600.0,36.4491,36.4491,36.4064,36.432,72600.0
2015-03-09 14:35:00,42.68,42.7,42.65,42.67,101800.0,36.432,36.4491,36.4064,36.4235,101800.0
2015-03-09 14:40:00,42.67,42.67,42.63,42.66,112700.0,36.4235,36.4235,36.3893,36.4149,112700.0
2015-03-09 14:45:00,42.66,42.71,42.65,42.7,87400.0,36.4149,36.4576,36.4064,36.4491,87400.0
2015-03-09 14:50:00,42.71,42.77,42.7,42.77,134300.0,36.4576,36.5088,36.4491,36.5088,134300.0
2015-03-09 14:55:00,42.76,42.79,42.75,42.76,132800.0,36.5003,36.5259,36.4917,36.5003,132800.0
2015-03-09 15:00:00,42.76,42.77,42.71,42.71,135000.0,36.5003,36.5088,36.4576,36.4576,135000.0
2015-03-09 15:05:00,42.71,42.75,42.7,42.74,93200.0,36.4576,36.4917,36.4491,36.4832,93200.0
2015-03-09 15:10:00,42.75,42.78,42.73,42.78,111200.0,36.4917,36.5174,36.4747,36.5174,111200.0
2015-03-09 15:15:00,42.78,42.78,42.73,42.73,76800.0,36.5174,36.5174,36.4747,36.4747,76800.0
2015-03-09 15:20:00,42.73,42.75,42.72,42.72,115800.0,36.4747,36.4917,36.4661,36.4661,115800.0
2015-03-09 15:25:00,42.72,42.78,42.71,42.77,106000.0,36.4661,36.5174,36.4576,36.5088,106000.0
2015-03-09 15:30:00,42.77,42.79,42.76,42.79,145500.0,36.5088,36.5259,36.5003,36.5259,145500.0
2015-03-09 15:35:00,42.79,42.79,42.74,42.74,130200.0,36.5259,36.5259,36.4832,36.4832,130200.0
2015-03-09 15:40:00,42.74,42.76,42.71,42.71,186700.0,36.4832,36.5003,36.4576,36.4576,186700.0
2015-03-09 15:45:00,42.72,42.78,42.71,42.77,174100.0,36.4661,36.5174,36.4576,36.5088,174100.0
2015-03-09 15:50:00,42.77,42.78,42.75,42.77,363500.0,36.5088,36.5174,36.4917,36.5088,363500.0
2015-03-09 15:55:00,42.77,42.77,42.7,42.7,450600.0,36.5088,36.5088,36.4491,36.4491,450600.0
2015-03-10 09:30:00,42.24,42.38,42.07,42.37,459300.0,36.0564,36.1759,35.9113,36.1674,459300.0
2015-03-10 09:35:00,42.37,42.55,42.36,42.5,418200.0,36.1674,36.321,36.1588,36.2783,418200.0
2015-03-10 09:40:00,42.5,42.55,42.46,42.47,274100.0,36.2783,36.321,36.2442,36.2527,274100.0
2015-03-10 09:45:00,42.47,42.48,42.4,42.41,127900.0,36.2527,36.2613,36.193,36.2015,127900.0
2015-03-10 09:50:00,42.4,42.42,42.32,42.39,145400.0,36.193,36.2101,36.1247,36.1844,145400.0
2015-03-10 09:55:00,42.4,42.4,42.23,42.25,130100.0,36.193,36.193,36.0479,36.0649,130100.0
2015-03-10 10:00:00,42.24,42.37,42.22,42.36,427800.0,36.0564,36.1674,36.0393,36.1588,427800.0
2015-03-10 10:05:00,42.36,42.36,42.31,42.36,161800.0,36.1588,36.1588,36.1162,36.1588,161800.0
2015-03-10 10:10:00,42.36,42.36,42.28,42.3,92700.0,36.1588,36.1588,36.0905,36.1076,92700.0
2015-03-10 10:15:00,42.3,42.3,42.2,42.23,122000.0,36.1076,36.1076,36.0223,36.0479,122000.0
2015-03-10 10:20:00,42.23,42.24,42.18,42.18,104500.0,36.0479,36.0564,36.0052,36.0052,104500.0
2015-03-10 10:25:00,42.19,42.21,42.11,42.19,117900.0,36.0137,36.0308,35.9454,36.0137,117900.0
2015-03-10 10:30:00,42.2,42.2,42.08,42.08,118100.0,36.0223,36.0223,35.9198,35.9198,118100.0
2015-03-10 10:35:00,42.07,42.1,42.05,42.08,74100.0,35.9113,35.9369,35.8942,35.9198,74100.0
2015-03-10 10:40:00,42.07,42.13,42.05,42.07,126300.0,35.9113,35.9625,35.8942,35.9113,126300.0
2015-03-10 10:45:00,42.07,42.1,41.98,42.1,227600.0,35.9113,35.9369,35.8345,35.9369,227600.0
2015-03-10 10:50:00,42.1,42.11,42.07,42.08,102000.0,35.9369,35.9454,35.9113,35.9198,102000.0
2015-03-10 10:55:00,42.08,42.11,42.02,42.02,175000.0,35.9198,35.9454,35.8686,35.8686,175000.0
2015-03-10 11:00:00,42.01,42.11,42.01,42.06,96300.0,35.8601,35.9454,35.8601,35.9028,96300.0
2015-03-10 11:05:00,42.06,42.12,42.05,42.11,80300.0,35.9028,35.954,35.8942,35.9454,80300.0
2015-03-10 11:10:00,42.12,42.2,42.1,42.2,91000.0,35.954,36.0223,35.9369,36.0223,91000.0
2015-03-10 11:15:00,42.2,42.22,42.15,42.2,63300.0,36.0223,36.0393,35.9796,36.0223,63300.0
2015-03-10 11:20:00,42.2,42.25,42.16,42.17,61000.0,36.0223,36.0649,35.9881,35.9967,61000.0
2015-03-10 11:25:00,42.17,42.23,42.15,42.16,57500.0,35.9967,36.0479,35.9796,35.9881,57500.0
2015-03-10 11:30:00,42.16,42.23,42.15,42.15,68900.0,35.9881,36.0479,35.9796,35.9796,68900.0
2015-03-10 11:35:00,42.16,42.17,42.12,42.13,58300.0,35.9881,35.9967,35.954,35.9625,58300.0
2015-03-10 11:40:00,42.13,42.14,42.1,42.11,65700.0,35.9625,35.971,35.9369,35.9454,65700.0
2015-03-10 11:45:00,42.1,42.11,42.05,42.05,45600.0,35.9369,35.9454,35.8942,35.8942,45600.0
2015-03-10 11:50:00,42.04,42.06,42.0,42.01,188100.0,35.8857,35.9028,35.8515,35.8601,188100.0
2015-03-10 11:55:00,42.01,42.07,42.0,42.01,56600.0,35.8601,35.9113,35.8515,35.8601,56600.0
2015-03-10 12:00:00,42.0,42.02,41.94,41.96,161100.0,35.8515,35.8686,35.8003,35.8174,161100.0
2015-03-10 12:05:00,41.96,42.03,41.93,42.02,96800.0,35.8174,35.8771,35.7918,35.8686,96800.0
2015-03-10 12:10:00,42.02,42.06,42.01,42.04,65800.0,35.8686,35.9028,35.8601,35.8857,65800.0
2015-03-10 12:15:00,42.04,42.06,42.0,42.02,55600.0,35.8857,35.9028,35.8515,35.8686,55600.0
2015-03-10 12:20:00,42.02,42.03,41.95,41.97,66000.0,35.8686,35.8771,35.8089,35.8259,66000.0
2015-03-10 12:25:00,41.97,42.04,41.95,42.0,163500.0,35.8259,35.8857,35.8089,35.8515,163500.0
2015-03-10 12:30:00,41.99,42.01,41.95,41.96,69200.0,35.843,35.8601,35.8089,35.8174,69200.0
2015-03-10 12:35:00,41.96,42.04,41.95,42.02,57600.0,35.8174,35.8857,35.8089,35.8686,57600.0
2015-03-10 12:40:00,42.02,42.07,42.01,42.05,88500.0,35.8686,35.9113,35.8601,35.8942,88500.0
2015-03-10 12:45:00,42.05,42.05,41.96,41.99,63100.0,35.8942,35.8942,35.8174,35.843,63100.0
2015-03-10 12:50:00,41.99,42.01,41.96,41.98,63000.0,35.843,35.8601,35.8174,35.8345,63000.0
2015-03-10 12:55:00,41.98,42.05,41.97,41.98,58000.0,35.8345,35.8942,35.8259,35.8345,58000.0
2015-03-10 13:00:00,41.97,41.99,41.96,41.96,34200.0,35.8259,35.843,35.8174,35.8174,34200.0
2015-03-10 13:05:00,41.96,42.01,41.95,41.96,98000.0,35.8174,35.8601,35.8089,35.8174,98000.0
2015-03-10 13:10:00,41.96,41.98,41.94,41.96,175800.0,35.8174,35.8345,35.8003,35.8174,175800.0
2015-03-10 13:15:00,41.97,42.03,41.96,42.03,41400.0,35.8259,35.8771,35.8174,35.8771,41400.0
2015-03-10 13:20:00,42.04,42.09,42.04,42.07,77900.0,35.8857,35.9284,35.8857,35.9113,77900.0
2015-03-10 13:25:00,42.07,42.1,42.03,42.03,70700.0,35.9113,35.9369,35.8771,35.8771,70700.0
2015-03-10 13:30:00,42.02,42.03,42.01,42.02,34800.0,35.8686,35.8771,35.8601,35.8686,34800.0
2015-03-10 13:35:00,42.02,42.04,41.94,41.94,149600.0,35.8686,35.8857,35.8003,35.8003,149600.0
2015-03-10 13:40:00,41.94,41.94,41.91,41.91,121000.0,35.8003,35.8003,35.7747,35.7747,121000.0
2015-03-10 13:45:00,41.91,41.92,41.9,41.9,117100.0,35.7747,35.7833,35.7662,35.7662,117100.0
2015-03-10 13:50:00,41.9,41.92,41.88,41.91,83400.0,35.7662,35.7833,35.7491,35.7747,83400.0
2015-03-10 13:55:00,41.91,41.91,41.88,41.88,62600.0,35.7747,35.7747,35.7491,35.7491,62600.0
2015-03-10 14:00:00,41.89,41.94,41.88,41.94,116800.0,35.7576,35.8003,35.7491,35.8003,116800.0
2015-03-10 14:05:00,41.94,42.0,41.93,41.99,77000.0,35.8003,35.8515,35.7918,35.843,77000.0
2015-03-10 14:10:00,41.99,42.0,41.85,41.87,96500.0,35.843,35.8515,35.7235,35.7406,96500.0
2015-03-10 14:15:00,41.87,41.87,41.8,41.84,87400.0,35.7406,35.7406,35.6808,35.715,87400.0
2015-03-10 14:20:00,41.83,41.84,41.78,41.79,138700.0,35.7064,35.715,35.6637,35.6723,138700.0
2015-03-10 14:25:00,41.79,41.83,41.77,41.79,80000.0,35.6723,35.7064,35.6552,35.6723,80000.0
2015-03-10 14:30:00,41.8,41.87,41.79,41.85,171200.0,35.6808,35.7406,35.6723,35.7235,171200.0
2015-03-10 14:35:00,41.85,41.88,41.84,41.88,105200.0,35.7235,35.7491,35.715,35.7491,105200.0
2015-03-10 14:40:00,41.87,41.88,41.84,41.86,142500.0,35.7406,35.7491,35.715,35.732,142500.0
2015-03-10 14:45:00,41.86,41.87,41.83,41.84,94500.0,35.732,35.7406,35.7064,35.715,94500.0
2015-03-10 14:50:00,41.84,41.86,41.82,41.82,164700.0,35.715,35.732,35.6979,35.6979,164700.0
2015-03-10 14:55:00,41.82,41.84,41.79,41.83,188000.0,35.6979,35.715,35.6723,35.7064,188000.0
2015-03-10 15:00:00,41.83,41.89,41.81,41.85,159800.0,35.7064,35.7576,35.6894,35.7235,159800.0
2015-03-10 15:05:00,41.85,41.94,41.85,41.93,270600.0,35.7235,35.8003,35.7235,35.7918,270600.0
2015-03-10 15:10:00,41.93,41.93,41.88,41.9,120500.0,35.7918,35.7918,35.7491,35.7662,120500.0
2015-03-10 15:15:00,41.9,41.98,41.88,41.98,124900.0,35.7662,35.8345,35.7491,35.8345,124900.0
2015-03-10 15:20:00,41.97,42.0,41.96,42.0,129000.0,35.8259,35.8515,35.8174,35.8515,129000.0
2015-03-10 15:25:00,42.0,42.0,41.91,41.92,151000.0,35.8515,35.8515,35.7747,35.7833,151000.0
2015-03-10 15:30:00,41.92,41.94,41.9,41.9,230100.0,35.7833,35.8003,35.7662,35.7662,230100.0
2015-03-10 15:35:00,41.91,41.94,41.89,41.94,128600.0,35.7747,35.8003,35.7576,35.8003,128600.0
2015-03-10 15:40:00,41.94,42.0,41.93,41.99,261300.0,35.8003,35.8515,35.7918,35.843,261300.0
2015-03-10 15:45:00,41.98,42.0,41.97,41.98,208700.0,35.8345,35.8515,35.8259,35.8345,208700.0
2015-03-10 15:50:00,41.98,42.0,41.96,41.97,353600.0,35.8345,35.8515,35.8174,35.8259,353600.0
2015-03-10 15:55:00,41.97,41.97,41.84,41.85,1251200.0,35.8259,35.8259,35.715,35.7235,1251200.0
2015-03-11 09:30:00,41.94,42.02,41.78,41.79,282300.0,35.8003,35.8686,35.6637,35.6723,282300.0
2015-03-11 09:35:00,41.78,41.79,41.65,41.66,225700.0,35.6637,35.6723,35.5528,35.5613,225700.0
2015-03-11 09:40:00,41.66,41.84,41.64,41.82,107000.0,35.5613,35.715,35.5442,35.6979,107000.0
2015-03-11 09:45:00,41.82,41.87,41.76,41.86,140000.0,35.6979,35.7406,35.6467,35.732,140000.0
2015-03-11 09:50:00,41.87,41.9,41.8,41.81,99900.0,35.7406,35.7662,35.6808,35.6894,99900.0
2015-03-11 09:55:00,41.81,41.91,41.76,41.9,128400.0,35.6894,35.7747,35.6467,35.7662,128400.0
2015-03-11 10:00:00,41.91,42.0,41.9,41.99,154100.0,35.7747,35.8515,35.7662,35.843,154100.0
2015-03-11 10:05:00,41.99,42.16,41.98,42.12,276000.0,35.843,35.9881,35.8345,35.954,276000.0
2015-03-11 10:10:00,42.12,42.12,41.9,41.92,115300.0,35.954,35.954,35.7662,35.7833,115300.0
2015-03-11 10:15:00,41.92,42.0,41.87,41.89,115200.0,35.7833,35.8515,35.7406,35.7576,115200.0
2015-03-11 10:20:00,41.89,41.9,41.85,41.86,84800.0,35.7576,35.7662,35.7235,35.732,84800.0
2015-03-11 10:25:00,41.86,41.92,41.83,41.88,94700.0,35.732,35.7833,35.7064,35.7491,94700.0
2015-03-11 10:30:00,41.88,41.88,41.74,41.76,117300.0,35.7491,35.7491,35.6296,35.6467,117300.0
2015-03-11 10:35:00,41.75,41.78,41.71,41.73,287700.0,35.6381,35.6637,35.604,35.6211,287700.0
2015-03-11 10:40:00,41.73,41.78,41.64,41.64,96500.0,35.6211,35.6637,35.5442,35.5442,96500.0
2015-03-11 10:45:00,41.64,41.69,41.61,41.68,116300.0,35.5442,35.5869,35.5186,35.5784,116300.0
2015-03-11 10:50:00,41.68,41.75,41.64,41.67,145100.0,35.5784,35.6381,35.5442,35.5698,145100.0
2015-03-11 10:55:00,41.67,41.73,41.63,41.69,140900.0,35.5698,35.6211,35.5357,35.5869,140900.0
2015-03-11 11:00:00,41.69,41.69,41.62,41.62,165200.0,35.5869,35.5869,35.5272,35.5272,165200.0
2015-03-11 11:05:00,41.62,41.63,41.58,41.59,162700.0,35.5272,35.5357,35.493,35.5016,162700.0
2015-03-11 11:10:00,41.6,41.63,41.55,41.56,280100.0,35.5101,35.5357,35.4674,35.476,280100.0
2015-03-11 11:15:00,41.56,41.65,41.55,41.63,114500.0,35.476,35.5528,35.4674,35.5357,114500.0
2015-03-11 11:20:00,41.63,41.66,41.61,41.61,89600.0,35.5357,35.5613,35.5186,35.5186,89600.0
2015-03-11 11:25:00,41.61,41.71,41.6,41.71,143400.0,35.5186,35.604,35.5101,35.604,143400.0
2015-03-11 11:30:00,41.71,41.79,41.71,41.74,90300.0,35.604,35.6723,35.604,35.6296,90300.0
2015-03-11 11:35:00,41.74,41.75,41.71,41.73,47300.0,35.6296,35.6381,35.604,35.6211,47300.0
2015-03-11 11:40:00,41.73,41.75,41.71,41.71,55700.0,35.6211,35.6381,35.604,35.604,55700.0
2015-03-11 11:45:00,41.71,41.76,41.7,41.73,87200.0,35.604,35.6467,35.5955,35.6211,87200.0
2015-03-11 11:50:00,41.73,41.75,41.67,41.73,76200.0,35.6211,35.6381,35.5698,35.6211,76200.0
2015-03-11 11:55:00,41.72,41.73,41.7,41.71,64800.0,35.6125,35.6211,35.5955,35.604,64800.0
2015-03-11 12:00:00,41.72,41.73,41.68,41.69,106400.0,35.6125,35.6211,35.5784,35.5869,106400.0
2015-03-11 12:05:00,41.69,41.69,41.63,41.67,93500.0,35.5869,35.5869,35.5357,35.5698,93500.0
2015-03-11 12:10:00,41.67,41.72,41.67,41.72,61700.0,35.5698,35.6125,35.5698,35.6125,61700.0
2015-03-11 12:15:00,41.72,41.78,41.71,41.77,87700.0,35.6125,35.6637,35.604,35.6552,87700.0
2015-03-11 12:20:00,41.77,41.78,41.7,41.72,85300.0,35.6552,35.6637,35.5955,35.6125,85300.0
2015-03-11 12:25:00,41.72,41.73,41.66,41.71,55100.0,35.6125,35.6211,35.5613,35.604,55100.0
2015-03-11 12:30:00,41.72,41.76,41.71,41.76,57900.0,35.6125,35.6467,35.604,35.6467,57900.0
2015-03-11 12:35:00,41.76,41.78,41.7,41.77,54900.0,35.6467,35.6637,35.5955,35.6552,54900.0
2015-03-11 12:40:00,41.78,41.79,41.75,41.76,57400.0,35.6637,35.6723,35.6381,35.6467,57400.0
2015-03-11 12:45:00,41.77,41.78,41.72,41.74,60200.0,35.6552,35.6637,35.6125,35.6296,60200.0
2015-03-11 12:50:00,41.74,41.76,41.7,41.76,56200.0,35.6296,35.6467,35.5955,35.6467,56200.0
2015-03-11 12:55:00,41.76,41.76,41.69,41.7,43400.0,35.6467,35.6467,35.5869,35.5955,43400.0
2015-03-11 13:00:00,41.71,41.71,41.66,41.66,40800.0,35.604,35.604,35.5613,35.5613,40800.0
2015-03-11 13:05:00,41.67,41.68,41.64,41.66,67200.0,35.5698,35.5784,35.5442,35.5613,67200.0
2015-03-11 13:10:00,41.66,41.72,41.63,41.72,127100.0,35.5613,35.6125,35.5357,35.6125,127100.0
2015-03-11 13:15:00,41.71,41.76,41.7,41.73,77800.0,35.604,35.6467,35.5955,35.6211,77800.0
2015-03-11 13:20:00,41.73,41.76,41.72,41.76,48000.0,35.6211,35.6467,35.6125,35.6467,48000.0
2015-03-11 13:25:00,41.76,41.76,41.7,41.73,86000.0,35.6467,35.6467,35.5955,35.6211,86000.0
2015-03-11 13:30:00,41.72,41.73,41.64,41.65,91500.0,35.6125,35.6211,35.5442,35.5528,91500.0
2015-03-11 13:35:00,41.66,41.66,41.62,41.64,32900.0,35.5613,35.5613,35.5272,35.5442,32900.0
2015-03-11 13:40:00,41.64,41.64,41.58,41.6,56300.0,35.5442,35.5442,35.493,35.5101,56300.0
2015-03-11 13:45:00,41.59,41.6,41.48,41.49,213900.0,35.5016,35.5101,35.4077,35.4162,213900.0
2015-03-11 13:50:00,41.49,41.57,41.49,41.53,90400.0,35.4162,35.4845,35.4162,35.4503,90400.0
2015-03-11 13:55:00,41.54,41.57,41.53,41.54,62300.0,35.4589,35.4845,35.4503,35.4589,62300.0
2015-03-11 14:00:00,41.55,41.6,41.53,41.6,47500.0,35.4674,35.5101,35.4503,35.5101,47500.0
2015-03-11 14:05:00,41.59,41.64,41.58,41.64,81200.0,35.5016,35.5442,35.493,35.5442,81200.0
2015-03-11 14:10:00,41.65,41.66,41.59,41.59,107000.0,35.5528,35.5613,35.5016,35.5016,107000.0
2015-03-11 14:15:00,41.59,41.67,41.59,41.66,140200.0,35.5016,35.5698,35.5016,35.5613,140200.0
2015-03-11 14:20:00,41.65,41.66,41.61,41.63,71000.0,35.5528,35.5613,35.5186,35.5357,71000.0
2015-03-11 14:25:00,41.63,41.67,41.6,41.6,115900.0,35.5357,35.5698,35.5101,35.5101,115900.0
2015-03-11 14:30:00,41.61,41.64,41.55,41.56,143500.0,35.5186,35.5442,35.4674,35.476,143500.0
2015-03-11 14:35:00,41.56,41.63,41.54,41.6,74100.0,35.476,35.5357,35.4589,35.5101,74100.0
2015-03-11 14:40:00,41.6,41.6,41.51,41.58,169900.0,35.5101,35.5101,35.4333,35.493,169900.0
2015-03-11 14:45:00,41.58,41.61,41.56,41.59,124100.0,35.493,35.5186,35.476,35.5016,124100.0
2015-03-11 14:50:00,41.59,41.59,41.54,41.55,89100.0,35.5016,35.5016,35.4589,35.4674,89100.0
2015-03-11 14:55:00,41.55,41.6,41.55,41.6,95400.0,35.4674,35.5101,35.4674,35.5101,95400.0
2015-03-11 15:00:00,41.6,41.62,41.58,41.61,85100.0,35.5101,35.5272,35.493,35.5186,85100.0
2015-03-11 15:05:00,41.6,41.6,41.53,41.53,102100.0,35.5101,35.5101,35.4503,35.4503,102100.0
2015-03-11 15:10:00,41.53,41.55,41.48,41.48,77700.0,35.4503,35.4674,35.4077,35.4077,77700.0
2015-03-11 15:15:00,41.48,41.53,41.46,41.52,162200.0,35.4077,35.4503,35.3906,35.4418,162200.0
2015-03-11 15:20:00,41.53,41.53,41.46,41.49,186700.0,35.4503,35.4503,35.3906,35.4162,186700.0
2015-03-11 15:25:00,41.5,41.54,41.47,41.48,146900.0,35.4247,35.4589,35.3991,35.4077,146900.0
2015-03-11 15:30:00,41.48,41.48,41.41,41.44,185700.0,35.4077,35.4077,35.3479,35.3735,185700.0
2015-03-11 15:35:00,41.43,41.46,41.42,41.45,167700.0,35.365,35.3906,35.3564,35.3821,167700.0
2015-03-11 15:40:00,41.45,41.5,41.42,41.5,161000.0,35.3821,35.4247,35.3564,35.4247,161000.0
2015-03-11 15:45:00,41.5,41.52,41.47,41.5,210000.0,35.4247,35.4418,35.3991,35.4247,210000.0
2015-03-11 15:50:00,41.49,41.52,41.48,41.5,212400.0,35.4162,35.4418,35.4077,35.4247,212400.0
2015-03-11 15:55:00,41.5,41.52,41.47,41.47,419100.0,35.4247,35.4418,35.3991,35.3991,419100.0
2015-03-12 09:30:00,41.46,41.58,41.26,41.58,331500.0,35.3906,35.493,35.2199,35.493,331500.0
2015-03-12 09:35:00,41.57,41.63,41.45,41.45,162100.0,35.4845,35.5357,35.3821,35.3821,162100.0
2015-03-12 09:40:00,41.46,41.66,41.45,41.66,156100.0,35.3906,35.5613,35.3821,35.5613,156100.0
2015-03-12 09:45:00,41.66,41.69,41.61,41.67,167400.0,35.5613,35.5869,35.5186,35.5698,167400.0
2015-03-12 09:50:00,41.66,41.68,41.65,41.68,106300.0,35.5613,35.5784,35.5528,35.5784,106300.0
2015-03-12 09:55:00,41.69,41.69,41.53,41.55,89200.0,35.5869,35.5869,35.4503,35.4674,89200.0
2015-03-12 10:00:00,41.55,41.62,41.51,41.56,154700.0,35.4674,35.5272,35.4333,35.476,154700.0
2015-03-12 10:05:00,41.56,41.61,41.55,41.55,152300.0,35.476,35.5186,35.4674,35.4674,152300.0
2015-03-12 10:10:00,41.55,41.63,41.54,41.54,207300.0,35.4674,35.5357,35.4589,35.4589,207300.0
2015-03-12 10:15:00,41.53,41.63,41.53,41.57,154600.0,35.4503,35.5357,35.4503,35.4845,154600.0
2015-03-12 10:20:00,41.57,41.71,41.56,41.71,150500.0,35.4845,35.604,35.476,35.604,150500.0
2015-03-12 10:25:00,41.7,41.72,41.66,41.67,241400.0,35.5955,35.6125,35.5613,35.5698,241400.0
2015-03-12 10:30:00,41.67,41.73,41.66,41.7,119100.0,35.5698,35.6211,35.5613,35.5955,119100.0
2015-03-12 10:35:00,41.7,41.73,41.67,41.73,148400.0,35.5955,35.6211,35.5698,35.6211,148400.0
2015-03-12 10:40:00,41.73,41.76,41.67,41.7,147800.0,35.6211,35.6467,35.5698,35.5955,147800.0
2015-03-12 10:45:00,41.7,41.73,41.6,41.6,182900.0,35.5955,35.6211,35.5101,35.5101,182900.0
2015-03-12 10:50:00,41.59,41.69,41.59,41.61,135200.0,35.5016,35.5869,35.5016,35.5186,135200.0
2015-03-12 10:55:00,41.62,41.66,41.61,41.61,130600.0,35.5272,35.5613,35.5186,35.5186,130600.0
2015-03-12 11:00:00,41.61,41.62,41.57,41.58,151600.0,35.5186,35.5272,35.4845,35.493,151600.0
2015-03-12 11:05:00,41.59,41.61,41.58,41.59,136000.0,35.5016,35.5186,35.493,35.5016,136000.0
2015-03-12 11:10:00,41.59,41.64,41.58,41.62,115300.0,35.5016,35.5442,35.493,35.5272,115300.0
2015-03-12 11:15:00,41.63,41.66,41.62,41.64,194500.0,35.5357,35.5613,35.5272,35.5442,194500.0
2015-03-12 11:20:00,41.63,41.68,41.62,41.68,145600.0,35.5357,35.5784,35.5272,35.5784,145600.0
2015-03-12 11:25:00,41.68,41.68,41.65,41.66,91600.0,35.5784,35.5784,35.5528,35.5613,91600.0
2015-03-12 11:30:00,41.66,41.69,41.64,41.65,81400.0,35.5613,35.5869,35.5442,35.5528,81400.0
2015-03-12 11:35:00,41.64,41.65,41.61,41.65,130100.0,35.5442,35.5528,35.5186,35.5528,130100.0
2015-03-12 11:40:00,41.64,41.65,41.61,41.62,63300.0,35.5442,35.5528,35.5186,35.5272,63300.0
2015-03-12 11:45:00,41.62,41.68,41.61,41.65,174800.0,35.5272,35.5784,35.5186,35.5528,174800.0
2015-03-12 11:50:00,41.66,41.68,41.65,41.67,73200.0,35.5613,35.5784,35.5528,35.5698,73200.0
2015-03-12 11:55:00,41.66,41.7,41.65,41.66,112900.0,35.5613,35.5955,35.5528,35.5613,112900.0
2015-03-12 12:00:00,41.66,41.66,41.61,41.62,192600.0,35.5613,35.5613,35.5186,35.5272,192600.0
2015-03-12 12:05:00,41.62,41.63,41.6,41.61,81600.0,35.5272,35.5357,35.5101,35.5186,81600.0
2015-03-12 12:10:00,41.61,41.61,41.56,41.57,119300.0,35.5186,35.5186,35.476,35.4845,119300.0
2015-03-12 12:15:00,41.58,41.61,41.57,41.6,81600.0,35.493,35.5186,35.4845,35.5101,81600.0
2015-03-12 12:20:00,41.6,41.61,41.55,41.55,102500.0,35.5101,35.5186,35.4674,35.4674,102500.0
2015-03-12 12:25:00,41.55,41.56,41.54,41.54,72200.0,35.4674,35.476,35.4589,35.4589,72200.0
2015-03-12 12:30:00,41.55,41.56,41.53,41.56,100600.0,35.4674,35.476,35.4503,35.476,100600.0
2015-03-12 12:35:00,41.56,41.56,41.53,41.53,62200.0,35.476,35.476,35.4503,35.4503,62200.0
2015-03-12 12:40:00,41.53,41.54,41.48,41.49,154300.0,35.4503,35.4589,35.4077,35.4162,154300.0
2015-03-12 12:45:00,41.48,41.49,41.48,41.49,31700.0,35.4077,35.4162,35.4077,35.4162,31700.0
2015-03-12 12:50:00,41.49,41.59,41.48,41.57,95700.0,35.4162,35.5016,35.4077,35.4845,95700.0
2015-03-12 12:55:00,41.58,41.58,41.56,41.56,51400.0,35.493,35.493,35.476,35.476,51400.0
2015-03-12 13:00:00,41.57,41.57,41.53,41.53,40300.0,35.4845,35.4845,35.4503,35.4503,40300.0
2015-03-12 13:05:00,41.53,41.56,41.52,41.55,118700.0,35.4503,35.476,35.4418,35.4674,118700.0
2015-03-12 13:10:00,41.55,41.58,41.55,41.56,72500.0,35.4674,35.493,35.4674,35.476,72500.0
2015-03-12 13:15:00,41.56,41.61,41.55,41.61,60600.0,35.476,35.5186,35.4674,35.5186,60600.0
2015-03-12 13:20:00,41.61,41.61,41.59,41.6,89700.0,35.5186,35.5186,35.5016,35.5101,89700.0
2015-03-12 13:25:00,41.59,41.62,41.59,41.62,90300.0,35.5016,35.5272,35.5016,35.5272,90300.0
2015-03-12 13:30:00,41.62,41.62,41.59,41.62,126700.0,35.5272,35.5272,35.5016,35.5272,126700.0
2015-03-12 13:35:00,41.61,41.65,41.61,41.63,86700.0,35.5186,35.5528,35.5186,35.5357,86700.0
2015-03-12 13:40:00,41.63,41.64,41.56,41.58,177800.0,35.5357,35.5442,35.476,35.493,177800.0
2015-03-12 13:45:00,41.59,41.59,41.55,41.55,110100.0,35.5016,35.5016,35.4674,35.4674,110100.0
2015-03-12 13:50:00,41.56,41.59,41.55,41.58,439200.0,35.476,35.5016,35.4674,35.493,439200.0
2015-03-12 13:55:00,41.58,41.6,41.57,41.57,93000.0,35.493,35.5101,35.4845,35.4845,93000.0
2015-03-12 14:00:00,41.58,41.61,41.56,41.59,159500.0,35.493,35.5186,35.476,35.5016,159500.0
2015-03-12 14:05:00,41.59,41.6,41.58,41.58,60800.0,35.5016,35.5101,35.493,35.493,60800.0
2015-03-12 14:10:00,41.59,41.59,41.57,41.58,78100.0,35.5016,35.5016,35.4845,35.493,78100.0
2015-03-12 14:15:00,41.58,41.58,41.56,41.57,179100.0,35.493,35.493,35.476,35.4845,179100.0
2015-03-12 14:20:00,41.57,41.64,41.56,41.63,202000.0,35.4845,35.5442,35.476,35.5357,202000.0
2015-03-12 14:25:00,41.63,41.63,41.57,41.57,84700.0,35.5357,35.5357,35.4845,35.4845,84700.0
2015-03-12 14:30:00,41.57,41.6,41.56,41.6,95500.0,35.4845,35.5101,35.476,35.5101,95500.0
2015-03-12 14:35:00,41.6,41.64,41.57,41.61,225200.0,35.5101,35.5442,35.4845,35.5186,225200.0
2015-03-12 14:40:00,41.62,41.62,41.56,41.57,164300.0,35.5272,35.5272,35.476,35.4845,164300.0
2015-03-12 14:45:00,41.58,41.59,41.55,41.57,141500.0,35.493,35.5016,35.4674,35.4845,141500.0
2015-03-12 14:50:00,41.57,41.57,41.52,41.54,100300.0,35.4845,35.4845,35.4418,35.4589,100300.0
2015-03-12 14:55:00,41.54,41.63,41.53,41.62,126900.0,35.4589,35.5357,35.4503,35.5272,126900.0
2015-03-12 15:00:00,41.62,41.66,41.61,41.64,104700.0,35.5272,35.5613,35.5186,35.5442,104700.0
2015-03-12 15:05:00,41.65,41.68,41.64,41.65,78100.0,35.5528,35.5784,35.5442,35.5528,78100.0
2015-03-12 15:10:00,41.65,41.66,41.63,41.63,126200.0,35.5528,35.5613,35.5357,35.5357,126200.0
2015-03-12 15:15:00,41.63,41.66,41.62,41.62,108400.0,35.5357,35.5613,35.5272,35.5272,108400.0
2015-03-12 15:20:00,41.62,41.65,41.61,41.63,103000.0,35.5272,35.5528,35.5186,35.5357,103000.0
2015-03-12 15:25:00,41.64,41.65,41.61,41.62,92500.0,35.5442,35.5528,35.5186,35.5272,92500.0
2015-03-12 15:30:00,41.62,41.64,41.6,41.6,132400.0,35.5272,35.5442,35.5101,35.5101,132400.0
2015-03-12 15:35:00,41.6,41.65,41.59,41.65,191500.0,35.5101,35.5528,35.5016,35.5528,191500.0
2015-03-12 15:40:00,41.65,41.68,41.63,41.66,320000.0,35.5528,35.5784,35.5357,35.5613,320000.0
2015-03-12 15:45:00,41.66,41.67,41.62,41.66,235000.0,35.5613,35.5698,35.5272,35.5613,235000.0
2015-03-12 15:50:00,41.66,41.67,41.63,41.66,282300.0,35.5613,35.5698,35.5357,35.5613,282300.0
2015-03-12 15:55:00,41.66,41.66,41.62,41.63,491500.0,35.5613,35.5613,35.5272,35.5357,491500.0
2015-03-13 09:30:00,41.54,41.75,41.51,41.7,456900.0,35.4589,35.6381,35.4333,35.5955,456900.0
2015-03-13 09:35:00,41.72,41.8,41.69,41.74,163800.0,35.6125,35.6808,35.5869,35.6296,163800.0
2015-03-13 09:40:00,41.74,41.86,41.73,41.84,146800.0,35.6296,35.732,35.6211,35.715,146800.0
2015-03-13 09:45:00,41.84,42.0,41.83,41.98,223800.0,35.715,35.8515,35.7064,35.8345,223800.0
2015-03-13 09:50:00,41.98,41.99,41.91,41.92,184600.0,35.8345,35.843,35.7747,35.7833,184600.0
2015-03-13 09:55:00,41.91,41.92,41.86,41.89,107200.0,35.7747,35.7833,35.732,35.7576,107200.0
2015-03-13 10:00:00,41.89,41.98,41.87,41.92,223300.0,35.7576,35.8345,35.7406,35.7833,223300.0
2015-03-13 10:05:00,41.92,41.92,41.84,41.86,126800.0,35.7833,35.7833,35.715,35.732,126800.0
2015-03-13 10:10:00,41.86,41.94,41.83,41.94,129900.0,35.732,35.8003,35.7064,35.8003,129900.0
2015-03-13 10:15:00,41.94,42.15,41.94,42.13,385300.0,35.8003,35.9796,35.8003,35.9625,385300.0
2015-03-13 10:20:00,42.14,42.17,42.05,42.1,252100.0,35.971,35.9967,35.8942,35.9369,252100.0
2015-03-13 10:25:00,42.1,42.11,41.89,41.93,266200.0,35.9369,35.9454,35.7576,35.7918,266200.0
2015-03-13 10:30:00,41.92,41.92,41.85,41.88,113400.0,35.7833,35.7833,35.7235,35.7491,113400.0
2015-03-13 10:35:00,41.87,41.92,41.86,41.89,176300.0,35.7406,35.7833,35.732,35.7576,176300.0
2015-03-13 10:40:00,41.9,41.93,41.87,41.87,171900.0,35.7662,35.7918,35.7406,35.7406,171900.0
2015-03-13 10:45:00,41.88,41.91,41.78,41.91,298100.0,35.7491,35.7747,35.6637,35.7747,298100.0
2015-03-13 10:50:00,41.92,41.97,41.9,41.91,333300.0,35.7833,35.8259,35.7662,35.7747,333300.0
2015-03-13 10:55:00,41.91,41.92,41.89,41.91,265200.0,35.7747,35.7833,35.7576,35.7747,265200.0
2015-03-13 11:00:00,41.9,41.93,41.81,41.86,403600.0,35.7662,35.7918,35.6894,35.732,403600.0
2015-03-13 11:05:00,41.87,41.94,41.81,41.94,300100.0,35.7406,35.8003,35.6894,35.8003,300100.0
2015-03-13 11:10:00,41.94,42.02,41.9,42.02,132700.0,35.8003,35.8686,35.7662,35.8686,132700.0
2015-03-13 11:15:00,42.01,42.02,41.91,41.98,150500.0,35.8601,35.8686,35.7747,35.8345,150500.0
2015-03-13 11:20:00,41.98,42.02,41.94,41.96,138300.0,35.8345,35.8686,35.8003,35.8174,138300.0
2015-03-13 11:25:00,41.96,41.97,41.93,41.96,131200.0,35.8174,35.8259,35.7918,35.8174,131200.0
2015-03-13 11:30:00,41.96,41.99,41.86,41.92,151200.0,35.8174,35.843,35.732,35.7833,151200.0
2015-03-13 11:35:00,41.91,42.02,41.89,42.02,261900.0,35.7747,35.8686,35.7576,35.8686,261900.0
2015-03-13 11:40:00,42.02,42.03,41.99,42.0,87900.0,35.8686,35.8771,35.843,35.8515,87900.0
2015-03-13 11:45:00,41.99,42.03,41.93,41.98,280500.0,35.843,35.8771,35.7918,35.8345,280500.0
2015-03-13 11:50:00,41.98,42.12,41.96,42.09,243100.0,35.8345,35.954,35.8174,35.9284,243100.0
2015-03-13 11:55:00,42.09,42.15,42.04,42.13,287400.0,35.9284,35.9796,35.8857,35.9625,287400.0
2015-03-13 12:00:00,42.13,42.14,42.06,42.11,139600.0,35.9625,35.971,35.9028,35.9454,139600.0
2015-03-13 12:05:00,42.1,42.2,42.1,42.17,129500.0,35.9369,36.0223,35.9369,35.9967,129500.0
2015-03-13 12:10:00,42.16,42.23,42.16,42.18,172200.0,35.9881,36.0479,35.9881,36.0052,172200.0
2015-03-13 12:15:00,42.18,42.21,42.14,42.15,128800.0,36.0052,36.0308,35.971,35.9796,128800.0
2015-03-13 12:20:00,42.15,42.2,42.15,42.18,150100.0,35.9796,36.0223,35.9796,36.0052,150100.0
2015-03-13 12:25:00,42.17,42.23,42.17,42.21,248200.0,35.9967,36.0479,35.9967,36.0308,248200.0
2015-03-13 12:30:00,42.21,42.23,42.19,42.21,94300.0,36.0308,36.0479,36.0137,36.0308,94300.0
2015-03-13 12:35:00,42.21,42.32,42.2,42.26,279700.0,36.0308,36.1247,36.0223,36.0735,279700.0
2015-03-13 12:40:00,42.27,42.29,42.24,42.27,100400.0,36.082,36.0991,36.0564,36.082,100400.0
2015-03-13 12:45:00,42.28,42.28,42.21,42.26,119600.0,36.0905,36.0905,36.0308,36.0735,119600.0
2015-03-13 12:50:00,42.27,42.27,42.22,42.25,92800.0,36.082,36.082,36.0393,36.0649,92800.0
2015-03-13 12:55:00,42.25,42.31,42.24,42.3,131300.0,36.0649,36.1162,36.0564,36.1076,131300.0
2015-03-13 13:00:00,42.29,42.3,42.23,42.27,130200.0,36.0991,36.1076,36.0479,36.082,130200.0
2015-03-13 13:05:00,42.27,42.31,42.26,42.3,181500.0,36.082,36.1162,36.0735,36.1076,181500.0
2015-03-13 13:10:00,42.31,42.34,42.29,42.31,121400.0,36.1162,36.1418,36.0991,36.1162,121400.0
2015-03-13 13:15:00,42.31,42.34,42.3,42.32,243100.0,36.1162,36.1418,36.1076,36.1247,243100.0
2015-03-13 13:20:00,42.32,42.33,42.25,42.27,163900.0,36.1247,36.1332,36.0649,36.082,163900.0
2015-03-13 13:25:00,42.25,42.26,42.2,42.2,161900.0,36.0649,36.0735,36.0223,36.0223,161900.0
2015-03-13 13:30:00,42.2,42.29,42.2,42.25,118500.0,36.0223,36.0991,36.0223,36.0649,118500.0
2015-03-13 13:35:00,42.25,42.29,42.24,42.27,101100.0,36.0649,36.0991,36.0564,36.082,101100.0
2015-03-13 13:40:00,42.27,42.3,42.26,42.29,157500.0,36.082,36.1076,36.0735,36.0991,157500.0
2015-03-13 13:45:00,42.27,42.28,42.2,42.21,135400.0,36.082,36.0905,36.0223,36.0308,135400.0
2015-03-13 13:50:00,42.21,42.27,42.19,42.19,138700.0,36.0308,36.082,36.0137,36.0137,138700.0
2015-03-13 13:55:00,42.19,42.2,42.16,42.16,133500.0,36.0137,36.0223,35.9881,35.9881,133500.0
2015-03-13 14:00:00,42.17,42.19,42.14,42.16,127400.0,35.9967,36.0137,35.971,35.9881,127400.0
2015-03-13 14:05:00,42.16,42.22,42.16,42.18,140800.0,35.9881,36.0393,35.9881,36.0052,140800.0
2015-03-13 14:10:00,42.18,42.2,42.14,42.19,185500.0,36.0052,36.0223,35.971,36.0137,185500.0
2015-03-13 14:15:00,42.19,42.23,42.17,42.18,125100.0,36.0137,36.0479,35.9967,36.0052,125100.0
2015-03-13 14:20:00,42.18,42.21,42.15,42.16,119800.0,36.0052,36.0308,35.9796,35.9881,119800.0
2015-03-13 14:25:00,42.17,42.21,42.15,42.21,154700.0,35.9967,36.0308,35.9796,36.0308,154700.0
2015-03-13 14:30:00,42.22,42.22,42.17,42.22,124800.0,36.0393,36.0393,35.9967,36.0393,124800.0
2015-03-13 14:35:00,42.22,42.22,42.12,42.12,140700.0,36.0393,36.0393,35.954,35.954,140700.0
2015-03-13 14:40:00,42.12,42.13,42.04,42.07,174500.0,35.954,35.9625,35.8857,35.9113,174500.0
2015-03-13 14:45:00,42.08,42.14,42.08,42.11,110500.0,35.9198,35.971,35.9198,35.9454,110500.0
2015-03-13 14:50:00,42.11,42.17,42.1,42.15,111800.0,35.9454,35.9967,35.9369,35.9796,111800.0
2015-03-13 14:55:00,42.15,42.22,42.14,42.2,162800.0,35.9796,36.0393,35.971,36.0223,162800.0
2015-03-13 15:00:00,42.21,42.21,42.16,42.18,146200.0,36.0308,36.0308,35.9881,36.0052,146200.0
2015-03-13 15:05:00,42.19,42.23,42.19,42.2,145100.0,36.0137,36.0479,36.0137,36.0223,145100.0
2015-03-13 15:10:00,42.21,42.26,42.2,42.24,153600.0,36.0308,36.0735,36.0223,36.0564,153600.0
2015-03-13 15:15:00,42.24,42.3,42.24,42.29,184600.0,36.0564,36.1076,36.0564,36.0991,184600.0
2015-03-13 15:20:00,42.29,42.31,42.24,42.3,166400.0,36.0991,36.1162,36.0564,36.1076,166400.0
2015-03-13 15:25:00,42.3,42.37,42.28,42.36,237800.0,36.1076,36.1674,36.0905,36.1588,237800.0
2015-03-13 15:30:00,42.36,42.39,42.29,42.33,343400.0,36.1588,36.1844,36.0991,36.1332,343400.0
2015-03-13 15:35:00,42.33,42.4,42.3,42.39,304400.0,36.1332,36.193,36.1076,36.1844,304400.0
2015-03-13 15:40:00,42.38,42.45,42.35,42.36,349400.0,36.1759,36.2357,36.1503,36.1588,349400.0
2015-03-13 15:45:00,42.36,42.38,42.34,42.36,288600.0,36.1588,36.1759,36.1418,36.1588,288600.0
2015-03-13 15:50:00,42.37,42.45,42.36,42.45,404800.0,36.1674,36.2357,36.1588,36.2357,404800.0
2015-03-13 15:55:00,42.45,42.47,42.38,42.38,680200.0,36.2357,36.2527,36.1759,36.1759,680200.0
2015-03-16 09:30:00,42.82,42.95,42.74,42.79,463600.0,36.5515,36.6625,36.4832,36.5259,463600.0
2015-03-16 09:35:00,42.79,43.0,42.78,42.95,305700.0,36.5259,36.7051,36.5174,36.6625,305700.0
2015-03-16 09:40:00,42.95,43.05,42.89,42.91,345400.0,36.6625,36.7478,36.6113,36.6283,345400.0
2015-03-16 09:45:00,42.91,42.99,42.76,42.91,309300.0,36.6283,36.6966,36.5003,36.6283,309300.0
2015-03-16 09:50:00,42.91,43.06,42.91,43.05,205600.0,36.6283,36.7564,36.6283,36.7478,205600.0
2015-03-16 09:55:00,43.05,43.07,42.9,42.94,139100.0,36.7478,36.7649,36.6198,36.6539,139100.0
2015-03-16 10:00:00,42.94,43.1,42.93,43.08,206500.0,36.6539,36.7905,36.6454,36.7734,206500.0
2015-03-16 10:05:00,43.07,43.18,43.04,43.12,293200.0,36.7649,36.8588,36.7393,36.8076,293200.0
2015-03-16 10:10:00,43.11,43.19,43.09,43.12,180900.0,36.799,36.8673,36.782,36.8076,180900.0
2015-03-16 10:15:00,43.13,43.19,43.09,43.19,173100.0,36.8161,36.8673,36.782,36.8673,173100.0
2015-03-16 10:20:00,43.19,43.24,43.08,43.11,255300.0,36.8673,36.91,36.7734,36.799,255300.0
2015-03-16 10:25:00,43.11,43.17,43.08,43.12,243200.0,36.799,36.8503,36.7734,36.8076,243200.0
2015-03-16 10:30:00,43.12,43.14,43.0,43.05,147700.0,36.8076,36.8247,36.7051,36.7478,147700.0
2015-03-16 10:35:00,43.05,43.06,42.91,42.93,181000.0,36.7478,36.7564,36.6283,36.6454,181000.0
2015-03-16 10:40:00,42.94,43.04,42.94,43.02,106600.0,36.6539,36.7393,36.6539,36.7222,106600.0
2015-03-16 10:45:00,43.02,43.07,42.98,43.04,126400.0,36.7222,36.7649,36.6881,36.7393,126400.0
2015-03-16 10:50:00,43.04,43.08,42.98,43.02,164700.0,36.7393,36.7734,36.6881,36.7222,164700.0
2015-03-16 10:55:00,43.02,43.06,43.01,43.04,84900.0,36.7222,36.7564,36.7137,36.7393,84900.0
2015-03-16 11:00:00,43.04,43.07,43.02,43.03,106300.0,36.7393,36.7649,36.7222,36.7308,106300.0
2015-03-16 11:05:00,43.04,43.12,43.03,43.05,143500.0,36.7393,36.8076,36.7308,36.7478,143500.0
2015-03-16 11:10:00,43.04,43.13,43.04,43.08,136200.0,36.7393,36.8161,36.7393,36.7734,136200.0
2015-03-16 11:15:00,43.08,43.13,43.03,43.04,76000.0,36.7734,36.8161,36.7308,36.7393,76000.0
2015-03-16 11:20:00,43.04,43.12,43.03,43.12,134700.0,36.7393,36.8076,36.7308,36.8076,134700.0
2015-03-16 11:25:00,43.12,43.18,43.06,43.1,173900.0,36.8076,36.8588,36.7564,36.7905,173900.0
2015-03-16 11:30:00,43.1,43.25,43.1,43.19,189200.0,36.7905,36.9185,36.7905,36.8673,189200.0
2015-03-16 11:35:00,43.19,43.26,43.1,43.23,216800.0,36.8673,36.9271,36.7905,36.9015,216800.0
2015-03-16 11:40:00,43.23,43.38,43.19,43.19,351300.0,36.9015,37.0295,36.8673,36.8673,351300.0
2015-03-16 11:45:00,43.19,43.22,43.15,43.16,297700.0,36.8673,36.8929,36.8332,36.8417,297700.0
2015-03-16 11:50:00,43.15,43.31,43.14,43.29,186100.0,36.8332,36.9698,36.8247,36.9527,186100.0
2015-03-16 11:55:00,43.29,43.3,43.25,43.27,146800.0,36.9527,36.9612,36.9185,36.9356,146800.0
2015-03-16 12:00:00,43.27,43.27,43.23,43.24,80600.0,36.9356,36.9356,36.9015,36.91,80600.0
2015-03-16 12:05:00,43.24,43.25,43.14,43.17,137100.0,36.91,36.9185,36.8247,36.8503,137100.0
2015-03-16 12:10:00,43.17,43.18,43.13,43.15,72800.0,36.8503,36.8588,36.8161,36.8332,72800.0
2015-03-16 12:15:00,43.15,43.15,43.11,43.11,91700.0,36.8332,36.8332,36.799,36.799,91700.0
2015-03-16 12:20:00,43.11,43.12,43.06,43.08,156300.0,36.799,36.8076,36.7564,36.7734,156300.0
2015-03-16 12:25:00,43.08,43.11,43.06,43.08,151500.0,36.7734,36.799,36.7564,36.7734,151500.0
2015-03-16 12:30:00,43.09,43.09,43.05,43.05,85200.0,36.782,36.782,36.7478,36.7478,85200.0
2015-03-16 12:35:00,43.05,43.11,43.05,43.1,117200.0,36.7478,36.799,36.7478,36.7905,117200.0
2015-03-16 12:40:00,43.11,43.14,43.06,43.07,102900.0,36.799,36.8247,36.7564,36.7649,102900.0
2015-03-16 12:45:00,43.07,43.15,43.06,43.1,184700.0,36.7649,36.8332,36.7564,36.7905,184700.0
2015-03-16 12:50:00,43.1,43.13,43.09,43.13,96500.0,36.7905,36.8161,36.782,36.8161,96500.0
2015-03-16 12:55:00,43.13,43.13,43.07,43.08,97500.0,36.8161,36.8161,36.7649,36.7734,97500.0
2015-03-16 13:00:00,43.08,43.08,43.04,43.04,72400.0,36.7734,36.7734,36.7393,36.7393,72400.0
2015-03-16 13:05:00,43.04,43.05,43.02,43.04,118700.0,36.7393,36.7478,36.7222,36.7393,118700.0
2015-03-16 13:10:00,43.05,43.07,43.03,43.04,139000.0,36.7478,36.7649,36.7308,36.7393,139000.0
2015-03-16 13:15:00,43.04,43.05,43.01,43.04,117100.0,36.7393,36.7478,36.7137,36.7393,117100.0
2015-03-16 13:20:00,43.04,43.05,43.02,43.02,129500.0,36.7393,36.7478,36.7222,36.7222,129500.0
2015-03-16 13:25:00,43.02,43.04,43.01,43.04,162000.0,36.7222,36.7393,36.7137,36.7393,162000.0
2015-03-16 13:30:00,43.04,43.05,43.03,43.04,130500.0,36.7393,36.7478,36.7308,36.7393,130500.0
2015-03-16 13:35:00,43.03,43.05,43.01,43.02,140600.0,36.7308,36.7478,36.7137,36.7222,140600.0
2015-03-16 13:40:00,43.02,43.05,43.01,43.05,115300.0,36.7222,36.7478,36.7137,36.7478,115300.0
2015-03-16 13:45:00,43.05,43.13,43.04,43.13,150400.0,36.7478,36.8161,36.7393,36.8161,150400.0
2015-03-16 13:50:00,43.13,43.19,43.12,43.19,132100.0,36.8161,36.8673,36.8076,36.8673,132100.0
2015-03-16 13:55:00,43.19,43.2,43.17,43.19,138700.0,36.8673,36.8759,36.8503,36.8673,138700.0
2015-03-16 14:00:00,43.19,43.2,43.17,43.19,199800.0,36.8673,36.8759,36.8503,36.8673,199800.0
2015-03-16 14:05:00,43.18,43.2,43.18,43.2,91800.0,36.8588,36.8759,36.8588,36.8759,91800.0
2015-03-16 14:10:00,43.2,43.22,43.19,43.2,116700.0,36.8759,36.8929,36.8673,36.8759,116700.0
2015-03-16 14:15:00,43.21,43.27,43.2,43.26,161400.0,36.8844,36.9356,36.8759,36.9271,161400.0
2015-03-16 14:20:00,43.27,43.31,43.26,43.3,144400.0,36.9356,36.9698,36.9271,36.9612,144400.0
2015-03-16 14:25:00,43.3,43.34,43.29,43.32,166900.0,36.9612,36.9954,36.9527,36.9783,166900.0
2015-03-16 14:30:00,43.32,43.32,43.29,43.3,170500.0,36.9783,36.9783,36.9527,36.9612,170500.0
2015-03-16 14:35:00,43.31,43.31,43.26,43.27,134700.0,36.9698,36.9698,36.9271,36.9356,134700.0
2015-03-16 14:40:00,43.27,43.35,43.26,43.34,145600.0,36.9356,37.0039,36.9271,36.9954,145600.0
2015-03-16 14:45:00,43.34,43.44,43.34,43.4,316700.0,36.9954,37.0807,36.9954,37.0466,316700.0
2015-03-16 14:50:00,43.4,43.41,43.37,43.38,94600.0,37.0466,37.0551,37.021,37.0295,94600.0
2015-03-16 14:55:00,43.37,43.42,43.37,43.41,220300.0,37.021,37.0637,37.021,37.0551,220300.0
2015-03-16 15:00:00,43.41,43.53,43.41,43.49,350600.0,37.0551,37.1576,37.0551,37.1234,350600.0
2015-03-16 15:05:00,43.49,43.5,43.45,43.47,250700.0,37.1234,37.132,37.0893,37.1063,250700.0
2015-03-16 15:10:00,43.48,43.5,43.45,43.5,168800.0,37.1149,37.132,37.0893,37.132,168800.0
2015-03-16 15:15:00,43.5,43.5,43.43,43.44,225000.0,37.132,37.132,37.0722,37.0807,225000.0
2015-03-16 15:20:00,43.45,43.45,43.4,43.41,197200.0,37.0893,37.0893,37.0466,37.0551,197200.0
2015-03-16 15:25:00,43.41,43.42,43.4,43.41,101900.0,37.0551,37.0637,37.0466,37.0551,101900.0
2015-03-16 15:30:00,43.42,43.48,43.41,43.45,273000.0,37.0637,37.1149,37.0551,37.0893,273000.0
2015-03-16 15:35:00,43.44,43.45,43.38,43.38,284300.0,37.0807,37.0893,37.0295,37.0295,284300.0
2015-03-16 15:40:00,43.39,43.42,43.37,43.39,263100.0,37.0381,37.0637,37.021,37.0381,263100.0
2015-03-16 15:45:00,43.39,43.39,43.34,43.37,276900.0,37.0381,37.0381,36.9954,37.021,276900.0
2015-03-16 15:50:00,43.36,43.38,43.33,43.34,398300.0,37.0124,37.0295,36.9868,36.9954,398300.0
2015-03-16 15:55:00,43.34,43.4,43.34,43.39,731500.0,36.9954,37.0466,36.9954,37.0381,731500.0
2015-03-17 09:30:00,43.11,43.18,42.98,43.07,352500.0,36.799,36.8588,36.6881,36.7649,352500.0
2015-03-17 09:35:00,43.08,43.1,42.94,42.97,313000.0,36.7734,36.7905,36.6539,36.6795,313000.0
2015-03-17 09:40:00,42.97,43.22,42.97,43.16,806000.0,36.6795,36.8929,36.6795,36.8417,806000.0
2015-03-17 09:45:00,43.16,43.32,43.16,43.16,564600.0,36.8417,36.9783,36.8417,36.8417,564600.0
2015-03-17 09:50:00,43.16,43.17,42.99,43.12,330300.0,36.8417,36.8503,36.6966,36.8076,330300.0
2015-03-17 09:55:00,43.11,43.2,43.08,43.12,525900.0,36.799,36.8759,36.7734,36.8076,525900.0
2015-03-17 10:00:00,43.12,43.17,43.1,43.17,221100.0,36.8076,36.8503,36.7905,36.8503,221100.0
2015-03-17 10:05:00,43.16,43.19,43.08,43.09,226000.0,36.8417,36.8673,36.7734,36.782,226000.0
2015-03-17 10:10:00,43.09,43.19,43.0,43.03,196000.0,36.782,36.8673,36.7051,36.7308,196000.0
2015-03-17 10:15:00,43.03,43.11,43.02,43.11,203700.0,36.7308,36.799,36.7222,36.799,203700.0
2015-03-17 10:20:00,43.11,43.19,43.02,43.07,246000.0,36.799,36.8673,36.7222,36.7649,246000.0
2015-03-17 10:25:00,43.06,43.14,43.03,43.13,270200.0,36.7564,36.8247,36.7308,36.8161,270200.0
2015-03-17 10:30:00,43.13,43.19,43.09,43.09,146700.0,36.8161,36.8673,36.782,36.782,146700.0
2015-03-17 10:35:00,43.09,43.14,43.07,43.13,177500.0,36.782,36.8247,36.7649,36.8161,177500.0
2015-03-17 10:40:00,43.14,43.2,43.13,43.14,204700.0,36.8247,36.8759,36.8161,36.8247,204700.0
2015-03-17 10:45:00,43.14,43.18,43.13,43.18,78000.0,36.8247,36.8588,36.8161,36.8588,78000.0
2015-03-17 10:50:00,43.17,43.21,43.14,43.15,166300.0,36.8503,36.8844,36.8247,36.8332,166300.0
2015-03-17 10:55:00,43.16,43.21,43.15,43.21,210500.0,36.8417,36.8844,36.8332,36.8844,210500.0
2015-03-17 11:00:00,43.2,43.2,43.05,43.1,226200.0,36.8759,36.8759,36.7478,36.7905,226200.0
2015-03-17 11:05:00,43.1,43.11,43.02,43.06,99300.0,36.7905,36.799,36.7222,36.7564,99300.0
2015-03-17 11:10:00,43.06,43.07,43.01,43.04,57100.0,36.7564,36.7649,36.7137,36.7393,57100.0
2015-03-17 11:15:00,43.05,43.05,42.89,42.91,194100.0,36.7478,36.7478,36.6113,36.6283,194100.0
2015-03-17 11:20:00,42.91,43.01,42.89,43.01,158600.0,36.6283,36.7137,36.6113,36.7137,158600.0
2015-03-17 11:25:00,43.02,43.07,42.97,42.97,131100.0,36.7222,36.7649,36.6795,36.6795,131100.0
2015-03-17 11:30:00,42.98,42.99,42.9,42.91,150900.0,36.6881,36.6966,36.6198,36.6283,150900.0
2015-03-17 11:35:00,42.91,42.94,42.87,42.88,134300.0,36.6283,36.6539,36.5942,36.6027,134300.0
2015-03-17 11:40:00,42.88,42.95,42.87,42.91,105000.0,36.6027,36.6625,36.5942,36.6283,105000.0
2015-03-17 11:45:00,42.91,42.97,42.88,42.93,138300.0,36.6283,36.6795,36.6027,36.6454,138300.0
2015-03-17 11:50:00,42.93,42.95,42.9,42.93,164000.0,36.6454,36.6625,36.6198,36.6454,164000.0
2015-03-17 11:55:00,42.93,43.08,42.93,43.05,182500.0,36.6454,36.7734,36.6454,36.7478,182500.0
2015-03-17 12:00:00,43.05,43.05,42.95,42.96,98300.0,36.7478,36.7478,36.6625,36.671,98300.0
2015-03-17 12:05:00,42.96,43.0,42.94,42.94,105500.0,36.671,36.7051,36.6539,36.6539,105500.0
2015-03-17 12:10:00,42.94,42.98,42.9,42.98,96300.0,36.6539,36.6881,36.6198,36.6881,96300.0
2015-03-17 12:15:00,42.98,43.04,42.95,43.02,86700.0,36.6881,36.7393,36.6625,36.7222,86700.0
2015-03-17 12:20:00,43.02,43.06,43.02,43.03,89200.0,36.7222,36.7564,36.7222,36.7308,89200.0
2015-03-17 12:25:00,43.04,43.04,42.96,42.98,119500.0,36.7393,36.7393,36.671,36.6881,119500.0
2015-03-17 12:30:00,42.98,43.0,42.97,42.99,75600.0,36.6881,36.7051,36.6795,36.6966,75600.0
2015-03-17 12:35:00,42.99,43.02,42.97,43.0,156200.0,36.6966,36.7222,36.6795,36.7051,156200.0
2015-03-17 12:40:00,43.0,43.11,42.95,43.1,211900.0,36.7051,36.799,36.6625,36.7905,211900.0
2015-03-17 12:45:00,43.1,43.12,43.03,43.07,136900.0,36.7905,36.8076,36.7308,36.7649,136900.0
2015-03-17 12:50:00,43.07,43.07,43.04,43.05,75100.0,36.7649,36.7649,36.7393,36.7478,75100.0
2015-03-17 12:55:00,43.04,43.25,43.04,43.23,313500.0,36.7393,36.9185,36.7393,36.9015,313500.0
2015-03-17 13:00:00,43.23,43.25,43.16,43.22,191700.0,36.9015,36.9185,36.8417,36.8929,191700.0
2015-03-17 13:05:00,43.21,43.29,43.2,43.25,112200.0,36.8844,36.9527,36.8759,36.9185,112200.0
2015-03-17 13:10:00,43.25,43.34,43.25,43.3,204100.0,36.9185,36.9954,36.9185,36.9612,204100.0
2015-03-17 13:15:00,43.3,43.33,43.2,43.21,210100.0,36.9612,36.9868,36.8759,36.8844,210100.0
2015-03-17 13:20:00,43.21,43.21,43.1,43.15,106600.0,36.8844,36.8844,36.7905,36.8332,106600.0
2015-03-17 13:25:00,43.16,43.17,43.09,43.14,76400.0,36.8417,36.8503,36.782,36.8247,76400.0
2015-03-17 13:30:00,43.14,43.17,43.07,43.08,113000.0,36.8247,36.8503,36.7649,36.7734,113000.0
2015-03-17 13:35:00,43.07,43.13,43.05,43.06,198000.0,36.7649,36.8161,36.7478,36.7564,198000.0
2015-03-17 13:40:00,43.05,43.06,43.03,43.03,88800.0,36.7478,36.7564,36.7308,36.7308,88800.0
2015-03-17 13:45:00,43.04,43.05,43.03,43.04,97600.0,36.7393,36.7478,36.7308,36.7393,97600.0
2015-03-17 13:50:00,43.04,43.12,43.04,43.1,156500.0,36.7393,36.8076,36.7393,36.7905,156500.0
2015-03-17 13:55:00,43.11,43.15,43.07,43.15,188200.0,36.799,36.8332,36.7649,36.8332,188200.0
2015-03-17 14:00:00,43.15,43.15,43.09,43.11,113200.0,36.8332,36.8332,36.782,36.799,113200.0
2015-03-17 14:05:00,43.12,43.12,43.05,43.06,139500.0,36.8076,36.8076,36.7478,36.7564,139500.0
2015-03-17 14:10:00,43.06,43.09,43.06,43.06,126300.0,36.7564,36.782,36.7564,36.7564,126300.0
2015-03-17 14:15:00,43.07,43.07,43.0,43.0,141600.0,36.7649,36.7649,36.7051,36.7051,141600.0
2015-03-17 14:20:00,43.01,43.02,42.98,42.98,211200.0,36.7137,36.7222,36.6881,36.6881,211200.0
2015-03-17 14:25:00,42.98,43.04,42.94,42.98,189600.0,36.6881,36.7393,36.6539,36.6881,189600.0
2015-03-17 14:30:00,42.97,42.97,42.92,42.95,243700.0,36.6795,36.6795,36.6369,36.6625,243700.0
2015-03-17 14:35:00,42.95,43.01,42.95,43.01,124300.0,36.6625,36.7137,36.6625,36.7137,124300.0
2015-03-17 14:40:00,43.01,43.02,42.97,42.97,96400.0,36.7137,36.7222,36.6795,36.6795,96400.0
2015-03-17 14:45:00,42.98,43.03,42.97,42.98,127000.0,36.6881,36.7308,36.6795,36.6881,127000.0
2015-03-17 14:50:00,42.98,43.0,42.95,42.97,136800.0,36.6881,36.7051,36.6625,36.6795,136800.0
2015-03-17 14:55:00,42.97,43.06,42.97,43.04,219500.0,36.6795,36.7564,36.6795,36.7393,219500.0
2015-03-17 15:00:00,43.05,43.15,43.04,43.14,158200.0,36.7478,36.8332,36.7393,36.8247,158200.0
2015-03-17 15:05:00,43.14,43.14,43.09,43.13,191300.0,36.8247,36.8247,36.782,36.8161,191300.0
2015-03-17 15:10:00,43.12,43.21,43.12,43.2,169000.0,36.8076,36.8844,36.8076,36.8759,169000.0
2015-03-17 15:15:00,43.2,43.21,43.11,43.17,256200.0,36.8759,36.8844,36.799,36.8503,256200.0
2015-03-17 15:20:00,43.18,43.18,43.11,43.14,190800.0,36.8588,36.8588,36.799,36.8247,190800.0
2015-03-17 15:25:00,43.15,43.21,43.15,43.21,192100.0,36.8332,36.8844,36.8332,36.8844,192100.0
2015-03-17 15:30:00,43.21,43.25,43.16,43.19,395300.0,36.8844,36.9185,36.8417,36.8673,395300.0
2015-03-17 15:35:00,43.2,43.2,43.14,43.14,217000.0,36.8759,36.8759,36.8247,36.8247,217000.0
2015-03-17 15:40:00,43.15,43.15,43.09,43.1,329500.0,36.8332,36.8332,36.782,36.7905,329500.0
2015-03-17 15:45:00,43.1,43.15,43.09,43.15,556800.0,36.7905,36.8332,36.782,36.8332,556800.0
2015-03-17 15:50:00,43.15,43.17,43.05,43.08,756000.0,36.8332,36.8503,36.7478,36.7734,756000.0
2015-03-17 15:55:00,43.08,43.09,42.86,42.88,1437900.0,36.7734,36.782,36.5856,36.6027,1437900.0
2015-03-18 09:30:00,44.3,44.79,44.3,44.67,2229900.0,37.8148,38.2331,37.8148,38.1307,2229900.0
2015-03-18 09:35:00,44.67,44.85,44.6,44.74,1096700.0,38.1307,38.2843,38.0709,38.1904,1096700.0
2015-03-18 09:40:00,44.74,44.83,44.62,44.71,1075300.0,38.1904,38.2673,38.088,38.1648,1075300.0
2015-03-18 09:45:00,44.7,44.94,44.68,44.8,1142100.0,38.1563,38.3611,38.1392,38.2416,1142100.0
2015-03-18 09:50:00,44.79,44.88,44.75,44.82,540200.0,38.2331,38.3099,38.199,38.2587,540200.0
2015-03-18 09:55:00,44.83,44.84,44.65,44.69,914100.0,38.2673,38.2758,38.1136,38.1477,914100.0
2015-03-18 10:00:00,44.69,44.82,44.67,44.73,639500.0,38.1477,38.2587,38.1307,38.1819,639500.0
2015-03-18 10:05:00,44.72,44.76,44.47,44.54,955600.0,38.1734,38.2075,37.96,38.0197,955600.0
2015-03-18 10:10:00,44.54,44.58,44.5,44.52,656000.0,38.0197,38.0538,37.9856,38.0026,656000.0
2015-03-18 10:15:00,44.51,44.55,44.36,44.45,671700.0,37.9941,38.0282,37.8661,37.9429,671700.0
2015-03-18 10:20:00,44.46,44.47,44.4,44.43,345200.0,37.9514,37.96,37.9002,37.9258,345200.0
2015-03-18 10:25:00,44.42,44.51,44.41,44.48,484100.0,37.9173,37.9941,37.9087,37.9685,484100.0
2015-03-18 10:30:00,44.49,44.49,44.34,44.37,442800.0,37.977,37.977,37.849,37.8746,442800.0
2015-03-18 10:35:00,44.36,44.43,44.3,44.31,594800.0,37.8661,37.9258,37.8148,37.8234,594800.0
2015-03-18 10:40:00,44.31,44.35,44.16,44.3,790100.0,37.8234,37.8575,37.6953,37.8148,790100.0
2015-03-18 10:45:00,44.31,44.35,44.23,44.27,461400.0,37.8234,37.8575,37.7551,37.7892,461400.0
2015-03-18 10:50:00,44.27,44.31,44.21,44.22,285300.0,37.7892,37.8234,37.738,37.7465,285300.0
2015-03-18 10:55:00,44.23,44.23,44.14,44.16,384800.0,37.7551,37.7551,37.6783,37.6953,384800.0
2015-03-18 11:00:00,44.16,44.18,44.08,44.09,467600.0,37.6953,37.7124,37.627,37.6356,467600.0
2015-03-18 11:05:00,44.08,44.15,44.01,44.04,695800.0,37.627,37.6868,37.5673,37.5929,695800.0
2015-03-18 11:10:00,44.05,44.08,43.98,44.0,644300.0,37.6014,37.627,37.5417,37.5588,644300.0
2015-03-18 11:15:00,44.01,44.02,43.88,43.9,440600.0,37.5673,37.5758,37.4563,37.4734,440600.0
2015-03-18 11:20:00,43.9,43.98,43.89,43.94,201100.0,37.4734,37.5417,37.4649,37.5075,201100.0
2015-03-18 11:25:00,43.94,43.99,43.88,43.9,219600.0,37.5075,37.5502,37.4563,37.4734,219600.0
2015-03-18 11:30:00,43.89,43.91,43.85,43.86,254500.0,37.4649,37.4819,37.4307,37.4393,254500.0
2015-03-18 11:35:00,43.87,43.93,43.82,43.85,230600.0,37.4478,37.499,37.4051,37.4307,230600.0
2015-03-18 11:40:00,43.85,43.87,43.81,43.81,158200.0,37.4307,37.4478,37.3966,37.3966,158200.0
2015-03-18 11:45:00,43.81,43.89,43.79,43.85,377000.0,37.3966,37.4649,37.3795,37.4307,377000.0
2015-03-18 11:50:00,43.85,43.91,43.81,43.89,343800.0,37.4307,37.4819,37.3966,37.4649,343800.0
2015-03-18 11:55:00,43.9,44.01,43.86,43.97,354600.0,37.4734,37.5673,37.4393,37.5331,354600.0
2015-03-18 12:00:00,43.97,44.0,43.94,43.99,416300.0,37.5331,37.5588,37.5075,37.5502,416300.0
2015-03-18 12:05:00,44.0,44.0,43.9,43.93,187300.0,37.5588,37.5588,37.4734,37.499,187300.0
2015-03-18 12:10:00,43.92,44.0,43.89,44.0,142200.0,37.4905,37.5588,37.4649,37.5588,142200.0
2015-03-18 12:15:00,44.0,44.01,43.95,43.98,115400.0,37.5588,37.5673,37.5161,37.5417,115400.0
2015-03-18 12:20:00,43.98,43.99,43.88,43.95,146500.0,37.5417,37.5502,37.4563,37.5161,146500.0
2015-03-18 12:25:00,43.95,43.98,43.91,43.91,114400.0,37.5161,37.5417,37.4819,37.4819,114400.0
2015-03-18 12:30:00,43.91,43.93,43.89,43.9,161600.0,37.4819,37.499,37.4649,37.4734,161600.0
2015-03-18 12:35:00,43.91,43.95,43.9,43.95,91700.0,37.4819,37.5161,37.4734,37.5161,91700.0
2015-03-18 12:40:00,43.95,43.95,43.89,43.9,174300.0,37.5161,37.5161,37.4649,37.4734,174300.0
2015-03-18 12:45:00,43.91,43.92,43.82,43.84,145700.0,37.4819,37.4905,37.4051,37.4222,145700.0
2015-03-18 12:50:00,43.84,43.91,43.81,43.91,188600.0,37.4222,37.4819,37.3966,37.4819,188600.0
2015-03-18 12:55:00,43.91,43.92,43.83,43.84,211700.0,37.4819,37.4905,37.4136,37.4222,211700.0
2015-03-18 13:00:00,43.83,43.84,43.79,43.8,159600.0,37.4136,37.4222,37.3795,37.388,159600.0
2015-03-18 13:05:00,43.8,43.82,43.75,43.75,237500.0,37.388,37.4051,37.3454,37.3454,237500.0
2015-03-18 13:10:00,43.76,43.8,43.73,43.74,157100.0,37.3539,37.388,37.3283,37.3368,157100.0
2015-03-18 13:15:00,43.73,43.77,43.72,43.74,168500.0,37.3283,37.3624,37.3197,37.3368,168500.0
2015-03-18 13:20:00,43.74,43.75,43.69,43.75,185200.0,37.3368,37.3454,37.2941,37.3454,185200.0
2015-03-18 13:25:00,43.75,43.76,43.7,43.72,147000.0,37.3454,37.3539,37.3027,37.3197,147000.0
2015-03-18 13:30:00,43.72,43.73,43.63,43.65,224200.0,37.3197,37.3283,37.2429,37.26,224200.0
2015-03-18 13:35:00,43.65,43.66,43.51,43.52,374300.0,37.26,37.2685,37.1405,37.149,374300.0
2015-03-18 13:40:00,43.52,43.57,43.42,43.5,320000.0,37.149,37.1917,37.0637,37.132,320000.0
2015-03-18 13:45:00,43.49,43.51,43.35,43.43,270500.0,37.1234,37.1405,37.0039,37.0722,270500.0
2015-03-18 13:50:00,43.44,43.57,43.43,43.55,283600.0,37.0807,37.1917,37.0722,37.1746,283600.0
2015-03-18 13:55:00,43.56,43.75,43.53,43.6,350500.0,37.1832,37.3454,37.1576,37.2173,350500.0
2015-03-18 14:00:00,43.62,44.11,43.62,43.88,713500.0,37.2344,37.6527,37.2344,37.4563,713500.0
2015-03-18 14:05:00,43.88,44.04,43.86,43.91,535800.0,37.4563,37.5929,37.4393,37.4819,535800.0
2015-03-18 14:10:00,43.9,44.02,43.88,44.01,620400.0,37.4734,37.5758,37.4563,37.5673,620400.0
2015-03-18 14:15:00,44.01,44.16,44.0,44.08,479800.0,37.5673,37.6953,37.5588,37.627,479800.0
2015-03-18 14:20:00,44.08,44.08,43.93,43.96,719800.0,37.627,37.627,37.499,37.5246,719800.0
2015-03-18 14:25:00,43.96,44.03,43.94,44.03,375300.0,37.5246,37.5844,37.5075,37.5844,375300.0
2015-03-18 14:30:00,44.03,44.16,43.98,44.13,607300.0,37.5844,37.6953,37.5417,37.6697,607300.0
2015-03-18 14:35:00,44.12,44.2,44.09,44.14,316500.0,37.6612,37.7295,37.6356,37.6783,316500.0
2015-03-18 14:40:00,44.15,44.21,44.03,44.04,424400.0,37.6868,37.738,37.5844,37.5929,424400.0
2015-03-18 14:45:00,44.07,44.09,43.95,44.03,279900.0,37.6185,37.6356,37.5161,37.5844,279900.0
2015-03-18 14:50:00,44.02,44.13,43.98,44.13,381500.0,37.5758,37.6697,37.5417,37.6697,381500.0
2015-03-18 14:55:00,44.13,44.14,43.96,44.0,519100.0,37.6697,37.6783,37.5246,37.5588,519100.0
2015-03-18 15:00:00,44.0,44.18,43.92,44.17,472300.0,37.5588,37.7124,37.4905,37.7039,472300.0
2015-03-18 15:05:00,44.17,44.28,44.13,44.26,357600.0,37.7039,37.7978,37.6697,37.7807,357600.0
2015-03-18 15:10:00,44.27,44.38,44.26,44.35,293200.0,37.7892,37.8831,37.7807,37.8575,293200.0
2015-03-18 15:15:00,44.35,44.45,44.33,44.37,353300.0,37.8575,37.9429,37.8404,37.8746,353300.0
2015-03-18 15:20:00,44.38,44.39,44.25,44.28,404000.0,37.8831,37.8917,37.7722,37.7978,404000.0
2015-03-18 15:25:00,44.28,44.28,44.18,44.19,341600.0,37.7978,37.7978,37.7124,37.7209,341600.0
2015-03-18 15:30:00,44.2,44.24,44.17,44.18,314400.0,37.7295,37.7636,37.7039,37.7124,314400.0
2015-03-18 15:35:00,44.19,44.22,44.15,44.16,300400.0,37.7209,37.7465,37.6868,37.6953,300400.0
2015-03-18 15:40:00,44.15,44.23,44.13,44.21,377900.0,37.6868,37.7551,37.6697,37.738,377900.0
2015-03-18 15:45:00,44.21,44.21,44.09,44.09,484100.0,37.738,37.738,37.6356,37.6356,484100.0
2015-03-18 15:50:00,44.09,44.17,44.09,44.16,564000.0,37.6356,37.7039,37.6356,37.6953,564000.0
2015-03-18 15:55:00,44.15,44.16,44.09,44.14,922600.0,37.6868,37.6953,37.6356,37.6783,922600.0
2015-03-19 09:30:00,44.0,44.24,44.0,44.15,466800.0,37.5588,37.7636,37.5588,37.6868,466800.0
2015-03-19 09:35:00,44.14,44.28,44.11,44.19,209800.0,37.6783,37.7978,37.6527,37.7209,209800.0
2015-03-19 09:40:00,44.18,44.21,44.05,44.05,257300.0,37.7124,37.738,37.6014,37.6014,257300.0
2015-03-19 09:45:00,44.05,44.08,44.01,44.02,146900.0,37.6014,37.627,37.5673,37.5758,146900.0
2015-03-19 09:50:00,44.02,44.08,44.01,44.06,238500.0,37.5758,37.627,37.5673,37.61,238500.0
2015-03-19 09:55:00,44.06,44.12,44.03,44.09,144600.0,37.61,37.6612,37.5844,37.6356,144600.0
2015-03-19 10:00:00,44.09,44.12,44.04,44.07,116000.0,37.6356,37.6612,37.5929,37.6185,116000.0
2015-03-19 10:05:00,44.08,44.21,44.05,44.21,153000.0,37.627,37.738,37.6014,37.738,153000.0
2015-03-19 10:10:00,44.21,44.28,44.19,44.28,156700.0,37.738,37.7978,37.7209,37.7978,156700.0
2015-03-19 10:15:00,44.27,44.49,44.27,44.48,380000.0,37.7892,37.977,37.7892,37.9685,380000.0
2015-03-19 10:20:00,44.47,44.48,44.33,44.35,157700.0,37.96,37.9685,37.8404,37.8575,157700.0
2015-03-19 10:25:00,44.36,44.45,44.34,44.43,179000.0,37.8661,37.9429,37.849,37.9258,179000.0
2015-03-19 10:30:00,44.42,44.42,44.35,44.39,96000.0,37.9173,37.9173,37.8575,37.8917,96000.0
2015-03-19 10:35:00,44.39,44.39,44.34,44.35,173800.0,37.8917,37.8917,37.849,37.8575,173800.0
2015-03-19 10:40:00,44.36,44.36,44.29,44.3,137100.0,37.8661,37.8661,37.8063,37.8148,137100.0
2015-03-19 10:45:00,44.29,44.31,44.23,44.23,130300.0,37.8063,37.8234,37.7551,37.7551,130300.0
2015-03-19 10:50:00,44.23,44.24,44.16,44.22,149100.0,37.7551,37.7636,37.6953,37.7465,149100.0
2015-03-19 10:55:00,44.21,44.21,44.16,44.21,97600.0,37.738,37.738,37.6953,37.738,97600.0
2015-03-19 11:00:00,44.21,44.21,44.18,44.18,91500.0,37.738,37.738,37.7124,37.7124,91500.0
2015-03-19 11:05:00,44.18,44.19,44.1,44.12,129900.0,37.7124,37.7209,37.6441,37.6612,129900.0
2015-03-19 11:10:00,44.11,44.12,44.05,44.06,131000.0,37.6527,37.6612,37.6014,37.61,131000.0
2015-03-19 11:15:00,44.07,44.17,44.06,44.17,87700.0,37.6185,37.7039,37.61,37.7039,87700.0
2015-03-19 11:20:00,44.17,44.2,44.16,44.18,93500.0,37.7039,37.7295,37.6953,37.7124,93500.0
2015-03-19 11:25:00,44.17,44.21,44.17,44.2,109600.0,37.7039,37.738,37.7039,37.7295,109600.0
2015-03-19 11:30:00,44.2,44.2,44.06,44.1,145300.0,37.7295,37.7295,37.61,37.6441,145300.0
2015-03-19 11:35:00,44.1,44.1,44.06,44.08,99400.0,37.6441,37.6441,37.61,37.627,99400.0
2015-03-19 11:40:00,44.08,44.09,44.06,44.08,137700.0,37.627,37.6356,37.61,37.627,137700.0
2015-03-19 11:45:00,44.08,44.12,44.06,44.11,249900.0,37.627,37.6612,37.61,37.6527,249900.0
2015-03-19 11:50:00,44.1,44.15,44.1,44.15,106100.0,37.6441,37.6868,37.6441,37.6868,106100.0
2015-03-19 11:55:00,44.15,44.21,44.14,44.21,78100.0,37.6868,37.738,37.6783,37.738,78100.0
2015-03-19 12:00:00,44.2,44.21,44.17,44.2,110200.0,37.7295,37.738,37.7039,37.7295,110200.0
2015-03-19 12:05:00,44.2,44.21,44.19,44.21,45800.0,37.7295,37.738,37.7209,37.738,45800.0
2015-03-19 12:10:00,44.2,44.24,44.19,44.21,253400.0,37.7295,37.7636,37.7209,37.738,253400.0
2015-03-19 12:15:00,44.21,44.23,44.18,44.2,112900.0,37.738,37.7551,37.7124,37.7295,112900.0
2015-03-19 12:20:00,44.2,44.21,44.15,44.19,123100.0,37.7295,37.738,37.6868,37.7209,123100.0
2015-03-19 12:25:00,44.19,44.2,44.17,44.19,58600.0,37.7209,37.7295,37.7039,37.7209,58600.0
2015-03-19 12:30:00,44.19,44.19,44.12,44.15,127700.0,37.7209,37.7209,37.6612,37.6868,127700.0
2015-03-19 12:35:00,44.15,44.16,44.14,44.14,550800.0,37.6868,37.6953,37.6783,37.6783,550800.0
2015-03-19 12:40:00,44.14,44.19,44.14,44.18,83200.0,37.6783,37.7209,37.6783,37.7124,83200.0
2015-03-19 12:45:00,44.18,44.19,44.16,44.18,139200.0,37.7124,37.7209,37.6953,37.7124,139200.0
2015-03-19 12:50:00,44.17,44.18,44.14,44.16,146500.0,37.7039,37.7124,37.6783,37.6953,146500.0
2015-03-19 12:55:00,44.16,44.19,44.13,44.15,239200.0,37.6953,37.7209,37.6697,37.6868,239200.0
2015-03-19 13:00:00,44.15,44.2,44.14,44.2,99100.0,37.6868,37.7295,37.6783,37.7295,99100.0
2015-03-19 13:05:00,44.2,44.23,44.18,44.2,129800.0,37.7295,37.7551,37.7124,37.7295,129800.0
2015-03-19 13:10:00,44.21,44.23,44.2,44.22,119800.0,37.738,37.7551,37.7295,37.7465,119800.0
2015-03-19 13:15:00,44.23,44.29,44.22,44.27,148100.0,37.7551,37.8063,37.7465,37.7892,148100.0
2015-03-19 13:20:00,44.26,44.33,44.26,44.33,167600.0,37.7807,37.8404,37.7807,37.8404,167600.0
2015-03-19 13:25:00,44.33,44.35,44.31,44.34,125400.0,37.8404,37.8575,37.8234,37.849,125400.0
2015-03-19 13:30:00,44.34,44.35,44.21,44.22,164500.0,37.849,37.8575,37.738,37.7465,164500.0
2015-03-19 13:35:00,44.21,44.22,44.17,44.17,109800.0,37.738,37.7465,37.7039,37.7039,109800.0
2015-03-19 13:40:00,44.18,44.24,44.14,44.19,161200.0,37.7124,37.7636,37.6783,37.7209,161200.0
2015-03-19 13:45:00,44.19,44.2,44.14,44.14,56600.0,37.7209,37.7295,37.6783,37.6783,56600.0
2015-03-19 13:50:00,44.14,44.21,44.12,44.2,165300.0,37.6783,37.738,37.6612,37.7295,165300.0
2015-03-19 13:55:00,44.21,44.21,44.15,44.15,91700.0,37.738,37.738,37.6868,37.6868,91700.0
2015-03-19 14:00:00,44.15,44.16,44.08,44.13,210200.0,37.6868,37.6953,37.627,37.6697,210200.0
2015-03-19 14:05:00,44.13,44.24,44.12,44.24,130800.0,37.6697,37.7636,37.6612,37.7636,130800.0
2015-03-19 14:10:00,44.24,44.29,44.18,44.24,152200.0,37.7636,37.8063,37.7124,37.7636,152200.0
2015-03-19 14:15:00,44.24,44.26,44.2,44.23,87800.0,37.7636,37.7807,37.7295,37.7551,87800.0
2015-03-19 14:20:00,44.22,44.27,44.22,44.26,142900.0,37.7465,37.7892,37.7465,37.7807,142900.0
2015-03-19 14:25:00,44.25,44.26,44.23,44.24,59400.0,37.7722,37.7807,37.7551,37.7636,59400.0
2015-03-19 14:30:00,44.24,44.27,44.22,44.23,122000.0,37.7636,37.7892,37.7465,37.7551,122000.0
2015-03-19 14:35:00,44.23,44.27,44.22,44.26,180500.0,37.7551,37.7892,37.7465,37.7807,180500.0
2015-03-19 14:40:00,44.26,44.27,44.22,44.23,74200.0,37.7807,37.7892,37.7465,37.7551,74200.0
2015-03-19 14:45:00,44.23,44.26,44.22,44.22,107400.0,37.7551,37.7807,37.7465,37.7465,107400.0
2015-03-19 14:50:00,44.23,44.27,44.22,44.22,106800.0,37.7551,37.7892,37.7465,37.7465,106800.0
2015-03-19 14:55:00,44.22,44.24,44.21,44.23,87200.0,37.7465,37.7636,37.738,37.7551,87200.0
2015-03-19 15:00:00,44.23,44.31,44.23,44.27,159400.0,37.7551,37.8234,37.7551,37.7892,159400.0
2015-03-19 15:05:00,44.27,44.29,44.22,44.24,224700.0,37.7892,37.8063,37.7465,37.7636,224700.0
2015-03-19 15:10:00,44.24,44.24,44.2,44.2,110600.0,37.7636,37.7636,37.7295,37.7295,110600.0
2015-03-19 15:15:00,44.2,44.21,44.18,44.19,108700.0,37.7295,37.738,37.7124,37.7209,108700.0
2015-03-19 15:20:00,44.2,44.2,44.16,44.17,230500.0,37.7295,37.7295,37.6953,37.7039,230500.0
2015-03-19 15:25:00,44.17,44.2,44.16,44.19,173400.0,37.7039,37.7295,37.6953,37.7209,173400.0
2015-03-19 15:30:00,44.19,44.22,44.17,44.21,152100.0,37.7209,37.7465,37.7039,37.738,152100.0
2015-03-19 15:35:00,44.21,44.22,44.18,44.2,173200.0,37.738,37.7465,37.7124,37.7295,173200.0
2015-03-19 15:40:00,44.2,44.21,44.16,44.16,333000.0,37.7295,37.738,37.6953,37.6953,333000.0
2015-03-19 15:45:00,44.16,44.19,44.16,44.19,267600.0,37.6953,37.7209,37.6953,37.7209,267600.0
2015-03-19 15:50:00,44.19,44.19,44.16,44.18,320000.0,37.7209,37.7209,37.6953,37.7124,320000.0
2015-03-19 15:55:00,44.18,44.2,44.15,44.16,799900.0,37.7124,37.7295,37.6868,37.6953,799900.0
2015-03-20 09:30:00,44.13,44.3,44.12,44.29,3367800.0,37.6697,37.8148,37.6612,37.8063,3367800.0
2015-03-20 09:35:00,44.3,44.42,44.28,44.41,255900.0,37.8148,37.9173,37.7978,37.9087,255900.0
2015-03-20 09:40:00,44.41,44.42,44.32,44.36,157000.0,37.9087,37.9173,37.8319,37.8661,157000.0
2015-03-20 09:45:00,44.36,44.41,44.31,44.38,126900.0,37.8661,37.9087,37.8234,37.8831,126900.0
2015-03-20 09:50:00,44.39,44.43,44.35,44.37,109200.0,37.8917,37.9258,37.8575,37.8746,109200.0
2015-03-20 09:55:00,44.37,44.39,44.28,44.28,113300.0,37.8746,37.8917,37.7978,37.7978,113300.0
2015-03-20 10:00:00,44.29,44.42,44.28,44.41,143900.0,37.8063,37.9173,37.7978,37.9087,143900.0
2015-03-20 10:05:00,44.41,44.44,44.4,44.43,128500.0,37.9087,37.9343,37.9002,37.9258,128500.0
2015-03-20 10:10:00,44.42,44.43,44.32,44.35,100100.0,37.9173,37.9258,37.8319,37.8575,100100.0
2015-03-20 10:15:00,44.35,44.37,44.29,44.37,118500.0,37.8575,37.8746,37.8063,37.8746,118500.0
2015-03-20 10:20:00,44.37,44.48,44.36,44.46,198300.0,37.8746,37.9685,37.8661,37.9514,198300.0
2015-03-20 10:25:00,44.47,44.49,44.44,44.46,152700.0,37.96,37.977,37.9343,37.9514,152700.0
2015-03-20 10:30:00,44.47,44.49,44.46,44.47,133000.0,37.96,37.977,37.9514,37.96,133000.0
2015-03-20 10:35:00,44.46,44.52,44.45,44.5,216400.0,37.9514,38.0026,37.9429,37.9856,216400.0
2015-03-20 10:40:00,44.5,44.54,44.49,44.54,119200.0,37.9856,38.0197,37.977,38.0197,119200.0
2015-03-20 10:45:00,44.54,44.55,44.43,44.45,141200.0,38.0197,38.0282,37.9258,37.9429,141200.0
2015-03-20 10:50:00,44.45,44.52,44.45,44.5,130900.0,37.9429,38.0026,37.9429,37.9856,130900.0
2015-03-20 10:55:00,44.49,44.57,44.49,44.57,139800.0,37.977,38.0453,37.977,38.0453,139800.0
2015-03-20 11:00:00,44.57,44.59,44.51,44.55,213900.0,38.0453,38.0624,37.9941,38.0282,213900.0
2015-03-20 11:05:00,44.55,44.55,44.44,44.46,110700.0,38.0282,38.0282,37.9343,37.9514,110700.0
2015-03-20 11:10:00,44.45,44.51,44.43,44.44,112400.0,37.9429,37.9941,37.9258,37.9343,112400.0
2015-03-20 11:15:00,44.44,44.48,44.37,44.37,113300.0,37.9343,37.9685,37.8746,37.8746,113300.0
2015-03-20 11:20:00,44.37,44.41,44.37,44.41,69800.0,37.8746,37.9087,37.8746,37.9087,69800.0
2015-03-20 11:25:00,44.41,44.44,44.39,44.42,95500.0,37.9087,37.9343,37.8917,37.9173,95500.0
2015-03-20 11:30:00,44.42,44.47,44.42,44.44,122400.0,37.9173,37.96,37.9173,37.9343,122400.0
2015-03-20 11:35:00,44.44,44.45,44.4,44.44,140200.0,37.9343,37.9429,37.9002,37.9343,140200.0
2015-03-20 11:40:00,44.44,44.45,44.4,44.41,87800.0,37.9343,37.9429,37.9002,37.9087,87800.0
2015-03-20 11:45:00,44.41,44.42,44.41,44.42,35300.0,37.9087,37.9173,37.9087,37.9173,35300.0
2015-03-20 11:50:00,44.41,44.43,44.38,44.38,119300.0,37.9087,37.9258,37.8831,37.8831,119300.0
2015-03-20 11:55:00,44.38,44.39,44.34,44.38,61000.0,37.8831,37.8917,37.849,37.8831,61000.0
2015-03-20 12:00:00,44.37,44.39,44.35,44.39,110400.0,37.8746,37.8917,37.8575,37.8917,110400.0
2015-03-20 12:05:00,44.39,44.4,44.37,44.38,66300.0,37.8917,37.9002,37.8746,37.8831,66300.0
2015-03-20 12:10:00,44.39,44.4,44.37,44.39,64500.0,37.8917,37.9002,37.8746,37.8917,64500.0
2015-03-20 12:15:00,44.4,44.4,44.38,44.38,49400.0,37.9002,37.9002,37.8831,37.8831,49400.0
2015-03-20 12:20:00,44.39,44.4,44.37,44.39,79800.0,37.8917,37.9002,37.8746,37.8917,79800.0
2015-03-20 12:25:00,44.38,44.4,44.38,44.39,79100.0,37.8831,37.9002,37.8831,37.8917,79100.0
2015-03-20 12:30:00,44.39,44.42,44.38,44.39,89000.0,37.8917,37.9173,37.8831,37.8917,89000.0
2015-03-20 12:35:00,44.38,44.4,44.35,44.36,88100.0,37.8831,37.9002,37.8575,37.8661,88100.0
2015-03-20 12:40:00,44.36,44.37,44.32,44.32,112300.0,37.8661,37.8746,37.8319,37.8319,112300.0
2015-03-20 12:45:00,44.32,44.37,44.3,44.33,132000.0,37.8319,37.8746,37.8148,37.8404,132000.0
2015-03-20 12:50:00,44.34,44.44,44.33,44.44,123100.0,37.849,37.9343,37.8404,37.9343,123100.0
2015-03-20 12:55:00,44.44,44.47,44.43,44.47,123800.0,37.9343,37.96,37.9258,37.96,123800.0
2015-03-20 13:00:00,44.47,44.58,44.46,44.54,207000.0,37.96,38.0538,37.9514,38.0197,207000.0
2015-03-20 13:05:00,44.53,44.59,44.52,44.58,72700.0,38.0112,38.0624,38.0026,38.0538,72700.0
2015-03-20 13:10:00,44.58,44.59,44.56,44.59,72900.0,38.0538,38.0624,38.0368,38.0624,72900.0
2015-03-20 13:15:00,44.59,44.67,44.58,44.66,251500.0,38.0624,38.1307,38.0538,38.1221,251500.0
2015-03-20 13:20:00,44.66,44.69,44.63,44.63,130100.0,38.1221,38.1477,38.0965,38.0965,130100.0
2015-03-20 13:25:00,44.63,44.65,44.57,44.58,101100.0,38.0965,38.1136,38.0453,38.0538,101100.0
2015-03-20 13:30:00,44.57,44.57,44.5,44.51,101400.0,38.0453,38.0453,37.9856,37.9941,101400.0
2015-03-20 13:35:00,44.5,44.55,44.5,44.55,100300.0,37.9856,38.0282,37.9856,38.0282,100300.0
2015-03-20 13:40:00,44.55,44.58,44.54,44.55,47000.0,38.0282,38.0538,38.0197,38.0282,47000.0
2015-03-20 13:45:00,44.55,44.6,44.55,44.6,63500.0,38.0282,38.0709,38.0282,38.0709,63500.0
2015-03-20 13:50:00,44.6,44.6,44.58,44.59,44400.0,38.0709,38.0709,38.0538,38.0624,44400.0
2015-03-20 13:55:00,44.58,44.63,44.58,44.63,57700.0,38.0538,38.0965,38.0538,38.0965,57700.0
2015-03-20 14:00:00,44.63,44.66,44.62,44.63,87900.0,38.0965,38.1221,38.088,38.0965,87900.0
2015-03-20 14:05:00,44.62,44.68,44.62,44.65,149600.0,38.088,38.1392,38.088,38.1136,149600.0
2015-03-20 14:10:00,44.66,44.66,44.61,44.63,54900.0,38.1221,38.1221,38.0795,38.0965,54900.0
2015-03-20 14:15:00,44.63,44.67,44.62,44.67,88500.0,38.0965,38.1307,38.088,38.1307,88500.0
2015-03-20 14:20:00,44.67,44.67,44.62,44.62,118000.0,38.1307,38.1307,38.088,38.088,118000.0
2015-03-20 14:25:00,44.62,44.62,44.58,44.6,105400.0,38.088,38.088,38.0538,38.0709,105400.0
2015-03-20 14:30:00,44.6,44.61,44.58,44.58,75000.0,38.0709,38.0795,38.0538,38.0538,75000.0
2015-03-20 14:35:00,44.58,44.64,44.58,44.64,113200.0,38.0538,38.1051,38.0538,38.1051,113200.0
2015-03-20 14:40:00,44.63,44.64,44.57,44.62,115800.0,38.0965,38.1051,38.0453,38.088,115800.0
2015-03-20 14:45:00,44.63,44.68,44.62,44.68,192600.0,38.0965,38.1392,38.088,38.1392,192600.0
2015-03-20 14:50:00,44.68,44.68,44.66,44.67,138800.0,38.1392,38.1392,38.1221,38.1307,138800.0
2015-03-20 14:55:00,44.67,44.7,44.65,44.7,175100.0,38.1307,38.1563,38.1136,38.1563,175100.0
2015-03-20 15:00:00,44.7,44.72,44.69,44.71,147300.0,38.1563,38.1734,38.1477,38.1648,147300.0
2015-03-20 15:05:00,44.71,44.73,44.68,44.69,163200.0,38.1648,38.1819,38.1392,38.1477,163200.0
2015-03-20 15:10:00,44.68,44.69,44.62,44.62,154300.0,38.1392,38.1477,38.088,38.088,154300.0
2015-03-20 15:15:00,44.62,44.62,44.48,44.52,177600.0,38.088,38.088,37.9685,38.0026,177600.0
2015-03-20 15:20:00,44.52,44.54,44.5,44.53,196600.0,38.0026,38.0197,37.9856,38.0112,196600.0
2015-03-20 15:25:00,44.52,44.53,44.46,44.5,157500.0,38.0026,38.0112,37.9514,37.9856,157500.0
2015-03-20 15:30:00,44.5,44.52,44.47,44.49,194200.0,37.9856,38.0026,37.96,37.977,194200.0
2015-03-20 15:35:00,44.48,44.53,44.45,44.53,241500.0,37.9685,38.0112,37.9429,38.0112,241500.0
2015-03-20 15:40:00,44.53,44.53,44.48,44.5,202700.0,38.0112,38.0112,37.9685,37.9856,202700.0
2015-03-20 15:45:00,44.51,44.53,44.46,44.52,424800.0,37.9941,38.0112,37.9514,38.0026,424800.0
2015-03-20 15:50:00,44.51,44.53,44.44,44.45,383300.0,37.9941,38.0112,37.9343,37.9429,383300.0
2015-03-20 15:55:00,44.45,44.47,44.44,44.45,900200.0,37.9429,37.96,37.9343,37.9429,900200.0
2015-03-23 09:30:00,44.34,44.41,44.16,44.24,453100.0,37.849,37.9087,37.6953,37.7636,453100.0
2015-03-23 09:35:00,44.25,44.35,44.2,44.35,150800.0,37.7722,37.8575,37.7295,37.8575,150800.0
2015-03-23 09:40:00,44.35,44.41,44.35,44.39,107500.0,37.8575,37.9087,37.8575,37.8917,107500.0
2015-03-23 09:45:00,44.39,44.47,44.38,44.42,107500.0,37.8917,37.96,37.8831,37.9173,107500.0
2015-03-23 09:50:00,44.41,44.44,44.36,44.43,101000.0,37.9087,37.9343,37.8661,37.9258,101000.0
2015-03-23 09:55:00,44.43,44.48,44.4,44.45,109300.0,37.9258,37.9685,37.9002,37.9429,109300.0
2015-03-23 10:00:00,44.46,44.58,44.43,44.58,166000.0,37.9514,38.0538,37.9258,38.0538,166000.0
2015-03-23 10:05:00,44.58,44.62,44.56,44.6,126500.0,38.0538,38.088,38.0368,38.0709,126500.0
2015-03-23 10:10:00,44.59,44.61,44.53,44.58,185100.0,38.0624,38.0795,38.0112,38.0538,185100.0
2015-03-23 10:15:00,44.58,44.59,44.48,44.53,114300.0,38.0538,38.0624,37.9685,38.0112,114300.0
2015-03-23 10:20:00,44.53,44.56,44.51,44.56,71000.0,38.0112,38.0368,37.9941,38.0368,71000.0
2015-03-23 10:25:00,44.56,44.58,44.46,44.46,198600.0,38.0368,38.0538,37.9514,37.9514,198600.0
2015-03-23 10:30:00,44.46,44.47,44.42,44.45,101600.0,37.9514,37.96,37.9173,37.9429,101600.0
2015-03-23 10:35:00,44.44,44.46,44.39,44.44,117200.0,37.9343,37.9514,37.8917,37.9343,117200.0
2015-03-23 10:40:00,44.43,44.47,44.41,44.41,140300.0,37.9258,37.96,37.9087,37.9087,140300.0
2015-03-23 10:45:00,44.41,44.49,44.4,44.49,72100.0,37.9087,37.977,37.9002,37.977,72100.0
2015-03-23 10:50:00,44.49,44.51,44.43,44.43,116500.0,37.977,37.9941,37.9258,37.9258,116500.0
2015-03-23 10:55:00,44.44,44.46,44.37,44.46,100300.0,37.9343,37.9514,37.8746,37.9514,100300.0
2015-03-23 11:00:00,44.46,44.47,44.36,44.4,96700.0,37.9514,37.96,37.8661,37.9002,96700.0
2015-03-23 11:05:00,44.39,44.42,44.37,44.41,131000.0,37.8917,37.9173,37.8746,37.9087,131000.0
2015-03-23 11:10:00,44.4,44.46,44.39,44.45,157700.0,37.9002,37.9514,37.8917,37.9429,157700.0
2015-03-23 11:15:00,44.45,44.49,44.43,44.49,95500.0,37.9429,37.977,37.9258,37.977,95500.0
2015-03-23 11:20:00,44.49,44.53,44.48,44.53,115800.0,37.977,38.0112,37.9685,38.0112,115800.0
2015-03-23 11:25:00,44.53,44.54,44.43,44.44,115000.0,38.0112,38.0197,37.9258,37.9343,115000.0
2015-03-23 11:30:00,44.45,44.45,44.36,44.37,114000.0,37.9429,37.9429,37.8661,37.8746,114000.0
2015-03-23 11:35:00,44.38,44.38,44.34,44.37,156700.0,37.8831,37.8831,37.849,37.8746,156700.0
2015-03-23 11:40:00,44.37,44.38,44.31,44.34,109100.0,37.8746,37.8831,37.8234,37.849,109100.0
2015-03-23 11:45:00,44.33,44.38,44.32,44.36,81700.0,37.8404,37.8831,37.8319,37.8661,81700.0
2015-03-23 11:50:00,44.38,44.38,44.35,44.37,54400.0,37.8831,37.8831,37.8575,37.8746,54400.0
2015-03-23 11:55:00,44.38,44.4,44.35,44.4,80000.0,37.8831,37.9002,37.8575,37.9002,80000.0
2015-03-23 12:00:00,44.39,44.43,44.35,44.43,78900.0,37.8917,37.9258,37.8575,37.9258,78900.0
2015-03-23 12:05:00,44.43,44.43,44.4,44.4,64600.0,37.9258,37.9258,37.9002,37.9002,64600.0
2015-03-23 12:10:00,44.4,44.41,44.34,44.36,81200.0,37.9002,37.9087,37.849,37.8661,81200.0
2015-03-23 12:15:00,44.35,44.37,44.34,44.37,68800.0,37.8575,37.8746,37.849,37.8746,68800.0
2015-03-23 12:20:00,44.37,44.38,44.32,44.35,93200.0,37.8746,37.8831,37.8319,37.8575,93200.0
2015-03-23 12:25:00,44.36,44.4,44.34,44.39,61700.0,37.8661,37.9002,37.849,37.8917,61700.0
2015-03-23 12:30:00,44.39,44.42,44.37,44.4,72100.0,37.8917,37.9173,37.8746,37.9002,72100.0
2015-03-23 12:35:00,44.4,44.41,44.36,44.38,80500.0,37.9002,37.9087,37.8661,37.8831,80500.0
2015-03-23 12:40:00,44.38,44.4,44.35,44.39,78400.0,37.8831,37.9002,37.8575,37.8917,78400.0
2015-03-23 12:45:00,44.39,44.39,44.35,44.35,50700.0,37.8917,37.8917,37.8575,37.8575,50700.0
2015-03-23 12:50:00,44.35,44.36,44.35,44.36,77600.0,37.8575,37.8661,37.8575,37.8661,77600.0
2015-03-23 12:55:00,44.36,44.39,44.35,44.38,64800.0,37.8661,37.8917,37.8575,37.8831,64800.0
2015-03-23 13:00:00,44.39,44.4,44.38,44.38,86600.0,37.8917,37.9002,37.8831,37.8831,86600.0
2015-03-23 13:05:00,44.38,44.38,44.35,44.36,89500.0,37.8831,37.8831,37.8575,37.8661,89500.0
2015-03-23 13:10:00,44.37,44.37,44.32,44.33,88100.0,37.8746,37.8746,37.8319,37.8404,88100.0
2015-03-23 13:15:00,44.33,44.34,44.31,44.34,50000.0,37.8404,37.849,37.8234,37.849,50000.0
2015-03-23 13:20:00,44.34,44.34,44.32,44.34,53700.0,37.849,37.849,37.8319,37.849,53700.0
2015-03-23 13:25:00,44.34,44.35,44.32,44.33,72700.0,37.849,37.8575,37.8319,37.8404,72700.0
2015-03-23 13:30:00,44.33,44.33,44.31,44.33,39200.0,37.8404,37.8404,37.8234,37.8404,39200.0
2015-03-23 13:35:00,44.32,44.38,44.32,44.36,106600.0,37.8319,37.8831,37.8319,37.8661,106600.0
2015-03-23 13:40:00,44.37,44.37,44.35,44.37,35700.0,37.8746,37.8746,37.8575,37.8746,35700.0
2015-03-23 13:45:00,44.37,44.4,44.36,44.37,82200.0,37.8746,37.9002,37.8661,37.8746,82200.0
2015-03-23 13:50:00,44.37,44.37,44.35,44.37,42900.0,37.8746,37.8746,37.8575,37.8746,42900.0
2015-03-23 13:55:00,44.36,44.42,44.36,44.4,81800.0,37.8661,37.9173,37.8661,37.9002,81800.0
2015-03-23 14:00:00,44.4,44.43,44.39,44.43,78500.0,37.9002,37.9258,37.8917,37.9258,78500.0
2015-03-23 14:05:00,44.42,44.47,44.42,44.46,53800.0,37.9173,37.96,37.9173,37.9514,53800.0
2015-03-23 14:10:00,44.47,44.51,44.46,44.5,129300.0,37.96,37.9941,37.9514,37.9856,129300.0
2015-03-23 14:15:00,44.5,44.51,44.46,44.48,57300.0,37.9856,37.9941,37.9514,37.9685,57300.0
2015-03-23 14:20:00,44.47,44.48,44.45,44.46,58700.0,37.96,37.9685,37.9429,37.9514,58700.0
2015-03-23 14:25:00,44.46,44.49,44.45,44.48,51900.0,37.9514,37.977,37.9429,37.9685,51900.0
2015-03-23 14:30:00,44.47,44.48,44.43,44.45,69200.0,37.96,37.9685,37.9258,37.9429,69200.0
2015-03-23 14:35:00,44.45,44.46,44.43,44.44,54900.0,37.9429,37.9514,37.9258,37.9343,54900.0
2015-03-23 14:40:00,44.43,44.47,44.43,44.44,77000.0,37.9258,37.96,37.9258,37.9343,77000.0
2015-03-23 14:45:00,44.43,44.44,44.37,44.37,108300.0,37.9258,37.9343,37.8746,37.8746,108300.0
2015-03-23 14:50:00,44.37,44.39,44.36,44.38,104700.0,37.8746,37.8917,37.8661,37.8831,104700.0
2015-03-23 14:55:00,44.38,44.43,44.38,44.4,95400.0,37.8831,37.9258,37.8831,37.9002,95400.0
2015-03-23 15:00:00,44.39,44.4,44.37,44.38,121500.0,37.8917,37.9002,37.8746,37.8831,121500.0
2015-03-23 15:05:00,44.37,44.39,44.33,44.35,143600.0,37.8746,37.8917,37.8404,37.8575,143600.0
2015-03-23 15:10:00,44.36,44.38,44.32,44.37,113700.0,37.8661,37.8831,37.8319,37.8746,113700.0
2015-03-23 15:15:00,44.37,44.39,44.35,44.38,79500.0,37.8746,37.8917,37.8575,37.8831,79500.0
2015-03-23 15:20:00,44.38,44.39,44.35,44.37,84700.0,37.8831,37.8917,37.8575,37.8746,84700.0
2015-03-23 15:25:00,44.38,44.38,44.32,44.34,106900.0,37.8831,37.8831,37.8319,37.849,106900.0
2015-03-23 15:30:00,44.34,44.35,44.33,44.35,82800.0,37.849,37.8575,37.8404,37.8575,82800.0
2015-03-23 15:35:00,44.34,44.38,44.34,44.38,121200.0,37.849,37.8831,37.849,37.8831,121200.0
2015-03-23 15:40:00,44.38,44.38,44.35,44.35,161600.0,37.8831,37.8831,37.8575,37.8575,161600.0
2015-03-23 15:45:00,44.35,44.39,44.34,44.39,124400.0,37.8575,37.8917,37.849,37.8917,124400.0
2015-03-23 15:50:00,44.38,44.39,44.35,44.36,230000.0,37.8831,37.8917,37.8575,37.8661,230000.0
2015-03-23 15:55:00,44.37,44.37,44.25,44.25,760600.0,37.8746,37.8746,37.7722,37.7722,760600.0
2015-03-24 09:30:00,44.33,44.5,44.23,44.46,309000.0,37.8404,37.9856,37.7551,37.9514,309000.0
2015-03-24 09:35:00,44.46,44.46,44.26,44.29,131700.0,37.9514,37.9514,37.7807,37.8063,131700.0
2015-03-24 09:40:00,44.26,44.28,44.11,44.12,158200.0,37.7807,37.7978,37.6527,37.6612,158200.0
2015-03-24 09:45:00,44.13,44.2,44.1,44.2,152900.0,37.6697,37.7295,37.6441,37.7295,152900.0
2015-03-24 09:50:00,44.19,44.29,44.19,44.21,154800.0,37.7209,37.8063,37.7209,37.738,154800.0
2015-03-24 09:55:00,44.21,44.22,44.11,44.11,174300.0,37.738,37.7465,37.6527,37.6527,174300.0
2015-03-24 10:00:00,44.11,44.2,44.11,44.15,296500.0,37.6527,37.7295,37.6527,37.6868,296500.0
2015-03-24 10:05:00,44.17,44.19,44.1,44.12,151900.0,37.7039,37.7209,37.6441,37.6612,151900.0
2015-03-24 10:10:00,44.12,44.18,44.08,44.16,149300.0,37.6612,37.7124,37.627,37.6953,149300.0
2015-03-24 10:15:00,44.16,44.19,44.13,44.15,94100.0,37.6953,37.7209,37.6697,37.6868,94100.0
2015-03-24 10:20:00,44.15,44.18,44.11,44.14,83000.0,37.6868,37.7124,37.6527,37.6783,83000.0
2015-03-24 10:25:00,44.14,44.17,44.1,44.17,72700.0,37.6783,37.7039,37.6441,37.7039,72700.0
2015-03-24 10:30:00,44.17,44.18,44.14,44.16,84100.0,37.7039,37.7124,37.6783,37.6953,84100.0
2015-03-24 10:35:00,44.15,44.19,44.13,44.16,100800.0,37.6868,37.7209,37.6697,37.6953,100800.0
2015-03-24 10:40:00,44.16,44.19,44.08,44.12,136700.0,37.6953,37.7209,37.627,37.6612,136700.0
2015-03-24 10:45:00,44.11,44.12,44.07,44.08,98700.0,37.6527,37.6612,37.6185,37.627,98700.0
2015-03-24 10:50:00,44.07,44.14,44.07,44.12,106200.0,37.6185,37.6783,37.6185,37.6612,106200.0
2015-03-24 10:55:00,44.12,44.15,44.08,44.08,71000.0,37.6612,37.6868,37.627,37.627,71000.0
2015-03-24 11:00:00,44.09,44.14,44.06,44.11,116800.0,37.6356,37.6783,37.61,37.6527,116800.0
2015-03-24 11:05:00,44.11,44.17,44.09,44.15,87800.0,37.6527,37.7039,37.6356,37.6868,87800.0
2015-03-24 11:10:00,44.15,44.2,44.12,44.13,176700.0,37.6868,37.7295,37.6612,37.6697,176700.0
2015-03-24 11:15:00,44.13,44.15,44.09,44.09,164000.0,37.6697,37.6868,37.6356,37.6356,164000.0
2015-03-24 11:20:00,44.09,44.18,44.06,44.17,250500.0,37.6356,37.7124,37.61,37.7039,250500.0
2015-03-24 11:25:00,44.18,44.18,44.12,44.12,73000.0,37.7124,37.7124,37.6612,37.6612,73000.0
2015-03-24 11:30:00,44.13,44.13,44.05,44.05,74700.0,37.6697,37.6697,37.6014,37.6014,74700.0
2015-03-24 11:35:00,44.05,44.07,44.02,44.02,105100.0,37.6014,37.6185,37.5758,37.5758,105100.0
2015-03-24 11:40:00,44.03,44.07,43.99,44.07,215600.0,37.5844,37.6185,37.5502,37.6185,215600.0
2015-03-24 11:45:00,44.07,44.13,44.06,44.13,253000.0,37.6185,37.6697,37.61,37.6697,253000.0
2015-03-24 11:50:00,44.12,44.12,44.08,44.1,70800.0,37.6612,37.6612,37.627,37.6441,70800.0
2015-03-24 11:55:00,44.1,44.12,44.07,44.07,70800.0,37.6441,37.6612,37.6185,37.6185,70800.0
2015-03-24 12:00:00,44.07,44.1,44.05,44.06,78900.0,37.6185,37.6441,37.6014,37.61,78900.0
2015-03-24 12:05:00,44.05,44.06,44.01,44.05,87600.0,37.6014,37.61,37.5673,37.6014,87600.0
2015-03-24 12:10:00,44.05,44.06,44.01,44.01,75100.0,37.6014,37.61,37.5673,37.5673,75100.0
2015-03-24 12:15:00,44.01,44.05,43.99,44.01,62000.0,37.5673,37.6014,37.5502,37.5673,62000.0
2015-03-24 12:20:00,44.01,44.05,44.0,44.03,82100.0,37.5673,37.6014,37.5588,37.5844,82100.0
2015-03-24 12:25:00,44.02,44.04,43.99,44.0,73600.0,37.5758,37.5929,37.5502,37.5588,73600.0
2015-03-24 12:30:00,44.0,44.02,43.98,43.99,98400.0,37.5588,37.5758,37.5417,37.5502,98400.0
2015-03-24 12:35:00,44.0,44.02,43.98,44.0,101500.0,37.5588,37.5758,37.5417,37.5588,101500.0
2015-03-24 12:40:00,44.0,44.03,43.98,43.98,59300.0,37.5588,37.5844,37.5417,37.5417,59300.0
2015-03-24 12:45:00,43.98,44.0,43.93,43.93,298200.0,37.5417,37.5588,37.499,37.499,298200.0
2015-03-24 12:50:00,43.93,43.97,43.92,43.97,111900.0,37.499,37.5331,37.4905,37.5331,111900.0
2015-03-24 12:55:00,43.97,44.02,43.96,43.99,320200.0,37.5331,37.5758,37.5246,37.5502,320200.0
2015-03-24 13:00:00,44.0,44.06,43.98,44.01,101100.0,37.5588,37.61,37.5417,37.5673,101100.0
2015-03-24 13:05:00,44.01,44.05,44.01,44.03,73200.0,37.5673,37.6014,37.5673,37.5844,73200.0
2015-03-24 13:10:00,44.04,44.04,44.0,44.04,56800.0,37.5929,37.5929,37.5588,37.5929,56800.0
2015-03-24 13:15:00,44.04,44.05,44.01,44.01,96400.0,37.5929,37.6014,37.5673,37.5673,96400.0
2015-03-24 13:20:00,44.01,44.02,43.97,43.98,96600.0,37.5673,37.5758,37.5331,37.5417,96600.0
2015-03-24 13:25:00,43.98,44.01,43.95,43.98,208100.0,37.5417,37.5673,37.5161,37.5417,208100.0
2015-03-24 13:30:00,43.97,43.99,43.95,43.99,116000.0,37.5331,37.5502,37.5161,37.5502,116000.0
2015-03-24 13:35:00,43.99,43.99,43.95,43.97,201900.0,37.5502,37.5502,37.5161,37.5331,201900.0
2015-03-24 13:40:00,43.97,43.99,43.96,43.99,76900.0,37.5331,37.5502,37.5246,37.5502,76900.0
2015-03-24 13:45:00,43.98,43.99,43.94,43.96,100700.0,37.5417,37.5502,37.5075,37.5246,100700.0
2015-03-24 13:50:00,43.96,43.97,43.94,43.96,115200.0,37.5246,37.5331,37.5075,37.5246,115200.0
2015-03-24 13:55:00,43.95,43.96,43.92,43.93,306000.0,37.5161,37.5246,37.4905,37.499,306000.0
2015-03-24 14:00:00,43.93,43.93,43.82,43.9,394800.0,37.499,37.499,37.4051,37.4734,394800.0
2015-03-24 14:05:00,43.9,43.9,43.84,43.89,392600.0,37.4734,37.4734,37.4222,37.4649,392600.0
2015-03-24 14:10:00,43.89,43.92,43.87,43.88,93400.0,37.4649,37.4905,37.4478,37.4563,93400.0
2015-03-24 14:15:00,43.88,43.89,43.84,43.84,107500.0,37.4563,37.4649,37.4222,37.4222,107500.0
2015-03-24 14:20:00,43.84,43.86,43.81,43.83,101200.0,37.4222,37.4393,37.3966,37.4136,101200.0
2015-03-24 14:25:00,43.82,43.91,43.81,43.91,285100.0,37.4051,37.4819,37.3966,37.4819,285100.0
2015-03-24 14:30:00,43.9,43.9,43.86,43.88,110200.0,37.4734,37.4734,37.4393,37.4563,110200.0
2015-03-24 14:35:00,43.88,43.93,43.87,43.93,126400.0,37.4563,37.499,37.4478,37.499,126400.0
2015-03-24 14:40:00,43.92,43.94,43.9,43.94,87500.0,37.4905,37.5075,37.4734,37.5075,87500.0
2015-03-24 14:45:00,43.94,43.95,43.91,43.93,86300.0,37.5075,37.5161,37.4819,37.499,86300.0
2015-03-24 14:50:00,43.93,43.93,43.89,43.93,70700.0,37.499,37.499,37.4649,37.499,70700.0
2015-03-24 14:55:00,43.93,43.93,43.89,43.92,90500.0,37.499,37.499,37.4649,37.4905,90500.0
2015-03-24 15:00:00,43.92,43.92,43.87,43.88,119800.0,37.4905,37.4905,37.4478,37.4563,119800.0
2015-03-24 15:05:00,43.88,43.9,43.84,43.84,177100.0,37.4563,37.4734,37.4222,37.4222,177100.0
2015-03-24 15:10:00,43.84,43.85,43.81,43.82,330400.0,37.4222,37.4307,37.3966,37.4051,330400.0
2015-03-24 15:15:00,43.82,43.85,43.81,43.85,74800.0,37.4051,37.4307,37.3966,37.4307,74800.0
2015-03-24 15:20:00,43.85,43.85,43.79,43.81,206000.0,37.4307,37.4307,37.3795,37.3966,206000.0
2015-03-24 15:25:00,43.81,43.83,43.79,43.8,161100.0,37.3966,37.4136,37.3795,37.388,161100.0
2015-03-24 15:30:00,43.8,43.85,43.8,43.84,167400.0,37.388,37.4307,37.388,37.4222,167400.0
2015-03-24 15:35:00,43.84,43.85,43.8,43.8,163100.0,37.4222,37.4307,37.388,37.388,163100.0
2015-03-24 15:40:00,43.8,43.82,43.79,43.79,485600.0,37.388,37.4051,37.3795,37.3795,485600.0
2015-03-24 15:45:00,43.79,43.83,43.76,43.77,517000.0,37.3795,37.4136,37.3539,37.3624,517000.0
2015-03-24 15:50:00,43.77,43.79,43.73,43.74,568000.0,37.3624,37.3795,37.3283,37.3368,568000.0
2015-03-24 15:55:00,43.74,43.77,43.71,43.71,503800.0,37.3368,37.3624,37.3112,37.3112,503800.0
2015-03-25 09:30:00,43.68,43.75,43.46,43.46,350200.0,37.2856,37.3454,37.0978,37.0978,350200.0
2015-03-25 09:35:00,43.46,43.6,43.45,43.49,152500.0,37.0978,37.2173,37.0893,37.1234,152500.0
2015-03-25 09:40:00,43.48,43.63,43.48,43.59,149300.0,37.1149,37.2429,37.1149,37.2088,149300.0
2015-03-25 09:45:00,43.58,43.59,43.43,43.56,152000.0,37.2002,37.2088,37.0722,37.1832,152000.0
2015-03-25 09:50:00,43.56,43.62,43.52,43.59,132000.0,37.1832,37.2344,37.149,37.2088,132000.0
2015-03-25 09:55:00,43.6,43.6,43.53,43.56,97700.0,37.2173,37.2173,37.1576,37.1832,97700.0
2015-03-25 10:00:00,43.56,43.63,43.52,43.6,96000.0,37.1832,37.2429,37.149,37.2173,96000.0
2015-03-25 10:05:00,43.6,43.62,43.51,43.56,99200.0,37.2173,37.2344,37.1405,37.1832,99200.0
2015-03-25 10:10:00,43.56,43.57,43.5,43.51,98600.0,37.1832,37.1917,37.132,37.1405,98600.0
2015-03-25 10:15:00,43.51,43.55,43.49,43.51,93300.0,37.1405,37.1746,37.1234,37.1405,93300.0
2015-03-25 10:20:00,43.51,43.57,43.5,43.54,98700.0,37.1405,37.1917,37.132,37.1661,98700.0
2015-03-25 10:25:00,43.54,43.54,43.49,43.51,141800.0,37.1661,37.1661,37.1234,37.1405,141800.0
2015-03-25 10:30:00,43.51,43.52,43.47,43.48,172300.0,37.1405,37.149,37.1063,37.1149,172300.0
2015-03-25 10:35:00,43.48,43.48,43.34,43.34,242500.0,37.1149,37.1149,36.9954,36.9954,242500.0
2015-03-25 10:40:00,43.34,43.34,43.26,43.27,231300.0,36.9954,36.9954,36.9271,36.9356,231300.0
2015-03-25 10:45:00,43.27,43.28,43.14,43.21,349700.0,36.9356,36.9442,36.8247,36.8844,349700.0
2015-03-25 10:50:00,43.21,43.24,43.18,43.22,181800.0,36.8844,36.91,36.8588,36.8929,181800.0
2015-03-25 10:55:00,43.21,43.28,43.2,43.28,127600.0,36.8844,36.9442,36.8759,36.9442,127600.0
2015-03-25 11:00:00,43.28,43.37,43.28,43.36,125600.0,36.9442,37.021,36.9442,37.0124,125600.0
2015-03-25 11:05:00,43.36,43.41,43.27,43.27,137900.0,37.0124,37.0551,36.9356,36.9356,137900.0
2015-03-25 11:10:00,43.28,43.28,43.22,43.24,133600.0,36.9442,36.9442,36.8929,36.91,133600.0
2015-03-25 11:15:00,43.24,43.26,43.18,43.21,137800.0,36.91,36.9271,36.8588,36.8844,137800.0
2015-03-25 11:20:00,43.21,43.21,43.13,43.17,158000.0,36.8844,36.8844,36.8161,36.8503,158000.0
2015-03-25 11:25:00,43.17,43.24,43.15,43.24,168100.0,36.8503,36.91,36.8332,36.91,168100.0
2015-03-25 11:30:00,43.24,43.3,43.2,43.2,351400.0,36.91,36.9612,36.8759,36.8759,351400.0
2015-03-25 11:35:00,43.19,43.26,43.19,43.21,286200.0,36.8673,36.9271,36.8673,36.8844,286200.0
2015-03-25 11:40:00,43.2,43.23,43.18,43.2,352400.0,36.8759,36.9015,36.8588,36.8759,352400.0
2015-03-25 11:45:00,43.2,43.2,43.14,43.14,237900.0,36.8759,36.8759,36.8247,36.8247,237900.0
2015-03-25 11:50:00,43.15,43.15,43.09,43.1,227700.0,36.8332,36.8332,36.782,36.7905,227700.0
2015-03-25 11:55:00,43.1,43.1,43.05,43.09,177900.0,36.7905,36.7905,36.7478,36.782,177900.0
2015-03-25 12:00:00,43.09,43.17,43.08,43.16,323300.0,36.782,36.8503,36.7734,36.8417,323300.0
2015-03-25 12:05:00,43.15,43.17,43.11,43.12,145800.0,36.8332,36.8503,36.799,36.8076,145800.0
2015-03-25 12:10:00,43.12,43.12,43.08,43.09,55300.0,36.8076,36.8076,36.7734,36.782,55300.0
2015-03-25 12:15:00,43.09,43.12,43.05,43.07,111400.0,36.782,36.8076,36.7478,36.7649,111400.0
2015-03-25 12:20:00,43.08,43.09,43.01,43.07,188700.0,36.7734,36.782,36.7137,36.7649,188700.0
2015-03-25 12:25:00,43.06,43.1,43.05,43.09,90300.0,36.7564,36.7905,36.7478,36.782,90300.0
2015-03-25 12:30:00,43.09,43.15,43.07,43.15,163500.0,36.782,36.8332,36.7649,36.8332,163500.0
2015-03-25 12:35:00,43.14,43.15,43.12,43.14,72600.0,36.8247,36.8332,36.8076,36.8247,72600.0
2015-03-25 12:40:00,43.13,43.14,43.07,43.1,156900.0,36.8161,36.8247,36.7649,36.7905,156900.0
2015-03-25 12:45:00,43.11,43.15,43.1,43.13,154100.0,36.799,36.8332,36.7905,36.8161,154100.0
2015-03-25 12:50:00,43.13,43.15,43.12,43.14,128900.0,36.8161,36.8332,36.8076,36.8247,128900.0
2015-03-25 12:55:00,43.14,43.16,43.12,43.15,95200.0,36.8247,36.8417,36.8076,36.8332,95200.0
2015-03-25 13:00:00,43.14,43.18,43.14,43.16,178800.0,36.8247,36.8588,36.8247,36.8417,178800.0
2015-03-25 13:05:00,43.15,43.16,43.1,43.15,84400.0,36.8332,36.8417,36.7905,36.8332,84400.0
2015-03-25 13:10:00,43.14,43.15,43.03,43.05,125700.0,36.8247,36.8332,36.7308,36.7478,125700.0
2015-03-25 13:15:00,43.05,43.06,43.0,43.05,104500.0,36.7478,36.7564,36.7051,36.7478,104500.0
2015-03-25 13:20:00,43.05,43.06,42.99,43.04,122300.0,36.7478,36.7564,36.6966,36.7393,122300.0
2015-03-25 13:25:00,43.04,43.13,43.03,43.11,105900.0,36.7393,36.8161,36.7308,36.799,105900.0
2015-03-25 13:30:00,43.1,43.22,43.1,43.17,192900.0,36.7905,36.8929,36.7905,36.8503,192900.0
2015-03-25 13:35:00,43.18,43.18,43.1,43.15,77600.0,36.8588,36.8588,36.7905,36.8332,77600.0
2015-03-25 13:40:00,43.15,43.2,43.13,43.19,135100.0,36.8332,36.8759,36.8161,36.8673,135100.0
2015-03-25 13:45:00,43.18,43.19,43.16,43.17,120100.0,36.8588,36.8673,36.8417,36.8503,120100.0
2015-03-25 13:50:00,43.18,43.19,43.13,43.14,125000.0,36.8588,36.8673,36.8161,36.8247,125000.0
2015-03-25 13:55:00,43.13,43.14,43.07,43.08,114700.0,36.8161,36.8247,36.7649,36.7734,114700.0
2015-03-25 14:00:00,43.07,43.08,43.04,43.08,116400.0,36.7649,36.7734,36.7393,36.7734,116400.0
2015-03-25 14:05:00,43.07,43.08,43.0,43.0,164100.0,36.7649,36.7734,36.7051,36.7051,164100.0
2015-03-25 14:10:00,43.0,43.08,43.0,43.07,244800.0,36.7051,36.7734,36.7051,36.7649,244800.0
2015-03-25 14:15:00,43.06,43.13,43.05,43.13,247500.0,36.7564,36.8161,36.7478,36.8161,247500.0
2015-03-25 14:20:00,43.12,43.14,43.08,43.12,202700.0,36.8076,36.8247,36.7734,36.8076,202700.0
2015-03-25 14:25:00,43.12,43.13,43.09,43.11,134100.0,36.8076,36.8161,36.782,36.799,134100.0
2015-03-25 14:30:00,43.1,43.14,43.09,43.13,265900.0,36.7905,36.8247,36.782,36.8161,265900.0
2015-03-25 14:35:00,43.13,43.13,43.08,43.1,139100.0,36.8161,36.8161,36.7734,36.7905,139100.0
2015-03-25 14:40:00,43.11,43.15,43.07,43.07,191700.0,36.799,36.8332,36.7649,36.7649,191700.0
2015-03-25 14:45:00,43.06,43.08,43.03,43.08,156400.0,36.7564,36.7734,36.7308,36.7734,156400.0
2015-03-25 14:50:00,43.07,43.11,43.07,43.11,87800.0,36.7649,36.799,36.7649,36.799,87800.0
2015-03-25 14:55:00,43.1,43.12,43.04,43.04,137800.0,36.7905,36.8076,36.7393,36.7393,137800.0
2015-03-25 15:00:00,43.04,43.07,43.02,43.03,210200.0,36.7393,36.7649,36.7222,36.7308,210200.0
2015-03-25 15:05:00,43.02,43.03,42.96,42.96,157600.0,36.7222,36.7308,36.671,36.671,157600.0
2015-03-25 15:10:00,42.96,43.03,42.94,43.03,247400.0,36.671,36.7308,36.6539,36.7308,247400.0
2015-03-25 15:15:00,43.03,43.03,42.97,42.99,267300.0,36.7308,36.7308,36.6795,36.6966,267300.0
2015-03-25 15:20:00,42.99,43.05,42.99,43.04,311300.0,36.6966,36.7478,36.6966,36.7393,311300.0
2015-03-25 15:25:00,43.04,43.04,43.01,43.03,268200.0,36.7393,36.7393,36.7137,36.7308,268200.0
2015-03-25 15:30:00,43.03,43.04,42.96,43.0,284600.0,36.7308,36.7393,36.671,36.7051,284600.0
2015-03-25 15:35:00,42.99,43.02,42.97,42.99,200400.0,36.6966,36.7222,36.6795,36.6966,200400.0
2015-03-25 15:40:00,43.0,43.04,42.96,43.04,261900.0,36.7051,36.7393,36.671,36.7393,261900.0
2015-03-25 15:45:00,43.03,43.04,42.93,42.97,367800.0,36.7308,36.7393,36.6454,36.6795,367800.0
2015-03-25 15:50:00,42.97,42.99,42.94,42.98,672000.0,36.6795,36.6966,36.6539,36.6881,672000.0
2015-03-25 15:55:00,42.98,43.01,42.93,42.94,1086400.0,36.6881,36.7137,36.6454,36.6539,1086400.0
2015-03-26 09:30:00,42.78,42.92,42.51,42.53,530300.0,36.5174,36.6369,36.2869,36.304,530300.0
2015-03-26 09:35:00,42.54,42.66,42.46,42.65,762500.0,36.3125,36.4149,36.2442,36.4064,762500.0
2015-03-26 09:40:00,42.66,42.79,42.64,42.71,200000.0,36.4149,36.5259,36.3978,36.4576,200000.0
2015-03-26 09:45:00,42.71,42.81,42.67,42.8,160700.0,36.4576,36.543,36.4235,36.5344,160700.0
2015-03-26 09:50:00,42.8,42.9,42.78,42.83,186900.0,36.5344,36.6198,36.5174,36.56,186900.0
2015-03-26 09:55:00,42.82,42.83,42.56,42.61,301100.0,36.5515,36.56,36.3296,36.3722,301100.0
2015-03-26 10:00:00,42.6,42.7,42.59,42.64,134700.0,36.3637,36.4491,36.3552,36.3978,134700.0
2015-03-26 10:05:00,42.64,42.7,42.6,42.65,149800.0,36.3978,36.4491,36.3637,36.4064,149800.0
2015-03-26 10:10:00,42.65,42.71,42.62,42.65,210600.0,36.4064,36.4576,36.3808,36.4064,210600.0
2015-03-26 10:15:00,42.65,42.67,42.61,42.66,186100.0,36.4064,36.4235,36.3722,36.4149,186100.0
2015-03-26 10:20:00,42.66,42.7,42.64,42.65,146000.0,36.4149,36.4491,36.3978,36.4064,146000.0
2015-03-26 10:25:00,42.65,42.73,42.64,42.7,114100.0,36.4064,36.4747,36.3978,36.4491,114100.0
2015-03-26 10:30:00,42.69,42.78,42.66,42.78,256600.0,36.4405,36.5174,36.4149,36.5174,256600.0
2015-03-26 10:35:00,42.78,42.83,42.77,42.8,144300.0,36.5174,36.56,36.5088,36.5344,144300.0
2015-03-26 10:40:00,42.8,42.85,42.76,42.85,122400.0,36.5344,36.5771,36.5003,36.5771,122400.0
2015-03-26 10:45:00,42.84,42.88,42.8,42.84,125700.0,36.5686,36.6027,36.5344,36.5686,125700.0
2015-03-26 10:50:00,42.84,42.89,42.8,42.88,110800.0,36.5686,36.6113,36.5344,36.6027,110800.0
2015-03-26 10:55:00,42.87,43.03,42.85,43.03,200600.0,36.5942,36.7308,36.5771,36.7308,200600.0
2015-03-26 11:00:00,43.01,43.03,42.94,43.03,244200.0,36.7137,36.7308,36.6539,36.7308,244200.0
2015-03-26 11:05:00,43.02,43.05,42.99,43.02,134100.0,36.7222,36.7478,36.6966,36.7222,134100.0
2015-03-26 11:10:00,43.02,43.02,42.93,42.99,139900.0,36.7222,36.7222,36.6454,36.6966,139900.0
2015-03-26 11:15:00,42.99,43.04,42.95,42.97,104200.0,36.6966,36.7393,36.6625,36.6795,104200.0
2015-03-26 11:20:00,42.97,43.05,42.95,43.01,137500.0,36.6795,36.7478,36.6625,36.7137,137500.0
2015-03-26 11:25:00,43.02,43.04,42.97,42.98,85000.0,36.7222,36.7393,36.6795,36.6881,85000.0
2015-03-26 11:30:00,42.98,43.1,42.95,43.07,111600.0,36.6881,36.7905,36.6625,36.7649,111600.0
2015-03-26 11:35:00,43.06,43.07,42.77,43.01,87000.0,36.7564,36.7649,36.5088,36.7137,87000.0
2015-03-26 11:40:00,43.01,43.1,43.01,43.01,112400.0,36.7137,36.7905,36.7137,36.7137,112400.0
2015-03-26 11:45:00,43.02,43.06,42.99,43.04,112300.0,36.7222,36.7564,36.6966,36.7393,112300.0
2015-03-26 11:50:00,43.03,43.04,42.98,43.04,82000.0,36.7308,36.7393,36.6881,36.7393,82000.0
2015-03-26 11:55:00,43.03,43.13,43.01,43.12,109100.0,36.7308,36.8161,36.7137,36.8076,109100.0
2015-03-26 12:00:00,43.13,43.13,43.1,43.12,111800.0,36.8161,36.8161,36.7905,36.8076,111800.0
2015-03-26 12:05:00,43.12,43.13,43.09,43.13,181100.0,36.8076,36.8161,36.782,36.8161,181100.0
2015-03-26 12:10:00,43.12,43.17,43.12,43.16,135300.0,36.8076,36.8503,36.8076,36.8417,135300.0
2015-03-26 12:15:00,43.15,43.18,43.09,43.14,92000.0,36.8332,36.8588,36.782,36.8247,92000.0
2015-03-26 12:20:00,43.14,43.15,43.12,43.12,142900.0,36.8247,36.8332,36.8076,36.8076,142900.0
2015-03-26 12:25:00,43.12,43.14,43.04,43.04,107900.0,36.8076,36.8247,36.7393,36.7393,107900.0
2015-03-26 12:30:00,43.05,43.11,43.04,43.11,147800.0,36.7478,36.799,36.7393,36.799,147800.0
2015-03-26 12:35:00,43.11,43.12,43.08,43.11,88600.0,36.799,36.8076,36.7734,36.799,88600.0
2015-03-26 12:40:00,43.09,43.1,43.0,43.01,108600.0,36.782,36.7905,36.7051,36.7137,108600.0
2015-03-26 12:45:00,43.01,43.02,43.0,43.01,63300.0,36.7137,36.7222,36.7051,36.7137,63300.0
2015-03-26 12:50:00,43.01,43.12,43.01,43.12,82200.0,36.7137,36.8076,36.7137,36.8076,82200.0
2015-03-26 12:55:00,43.11,43.15,43.09,43.14,107900.0,36.799,36.8332,36.782,36.8247,107900.0
2015-03-26 13:00:00,43.15,43.17,43.12,43.13,102100.0,36.8332,36.8503,36.8076,36.8161,102100.0
2015-03-26 13:05:00,43.12,43.15,43.1,43.13,78700.0,36.8076,36.8332,36.7905,36.8161,78700.0
2015-03-26 13:10:00,43.13,43.14,43.07,43.08,136200.0,36.8161,36.8247,36.7649,36.7734,136200.0
2015-03-26 13:15:00,43.08,43.09,43.05,43.09,110500.0,36.7734,36.782,36.7478,36.782,110500.0
2015-03-26 13:20:00,43.09,43.11,43.06,43.07,104900.0,36.782,36.799,36.7564,36.7649,104900.0
2015-03-26 13:25:00,43.07,43.16,43.04,43.15,200800.0,36.7649,36.8417,36.7393,36.8332,200800.0
2015-03-26 13:30:00,43.15,43.21,43.13,43.16,148400.0,36.8332,36.8844,36.8161,36.8417,148400.0
2015-03-26 13:35:00,43.16,43.17,43.1,43.12,127000.0,36.8417,36.8503,36.7905,36.8076,127000.0
2015-03-26 13:40:00,43.12,43.23,43.11,43.18,145400.0,36.8076,36.9015,36.799,36.8588,145400.0
2015-03-26 13:45:00,43.19,43.21,43.15,43.16,89800.0,36.8673,36.8844,36.8332,36.8417,89800.0
2015-03-26 13:50:00,43.16,43.22,43.15,43.21,103000.0,36.8417,36.8929,36.8332,36.8844,103000.0
2015-03-26 13:55:00,43.22,43.22,43.17,43.17,102100.0,36.8929,36.8929,36.8503,36.8503,102100.0
2015-03-26 14:00:00,43.17,43.19,43.15,43.18,74100.0,36.8503,36.8673,36.8332,36.8588,74100.0
2015-03-26 14:05:00,43.17,43.18,43.11,43.12,89000.0,36.8503,36.8588,36.799,36.8076,89000.0
2015-03-26 14:10:00,43.12,43.13,43.06,43.1,155000.0,36.8076,36.8161,36.7564,36.7905,155000.0
2015-03-26 14:15:00,43.09,43.14,43.08,43.09,69100.0,36.782,36.8247,36.7734,36.782,69100.0
2015-03-26 14:20:00,43.1,43.12,43.05,43.06,65800.0,36.7905,36.8076,36.7478,36.7564,65800.0
2015-03-26 14:25:00,43.05,43.07,43.0,43.0,110800.0,36.7478,36.7649,36.7051,36.7051,110800.0
2015-03-26 14:30:00,43.0,43.04,43.0,43.02,86200.0,36.7051,36.7393,36.7051,36.7222,86200.0
2015-03-26 14:35:00,43.02,43.07,43.01,43.05,79300.0,36.7222,36.7649,36.7137,36.7478,79300.0
2015-03-26 14:40:00,43.06,43.1,43.05,43.08,82300.0,36.7564,36.7905,36.7478,36.7734,82300.0
2015-03-26 14:45:00,43.08,43.08,43.02,43.03,115200.0,36.7734,36.7734,36.7222,36.7308,115200.0
2015-03-26 14:50:00,43.03,43.09,43.0,43.07,129000.0,36.7308,36.782,36.7051,36.7649,129000.0
2015-03-26 14:55:00,43.06,43.09,43.02,43.03,167500.0,36.7564,36.782,36.7222,36.7308,167500.0
2015-03-26 15:00:00,43.02,43.04,43.0,43.02,129000.0,36.7222,36.7393,36.7051,36.7222,129000.0
2015-03-26 15:05:00,43.02,43.05,42.99,43.04,105200.0,36.7222,36.7478,36.6966,36.7393,105200.0
2015-03-26 15:10:00,43.04,43.05,42.97,42.98,119000.0,36.7393,36.7478,36.6795,36.6881,119000.0
2015-03-26 15:15:00,42.98,43.01,42.95,42.95,102700.0,36.6881,36.7137,36.6625,36.6625,102700.0
2015-03-26 15:20:00,42.95,43.0,42.95,42.98,172500.0,36.6625,36.7051,36.6625,36.6881,172500.0
2015-03-26 15:25:00,42.98,43.02,42.98,43.01,97700.0,36.6881,36.7222,36.6881,36.7137,97700.0
2015-03-26 15:30:00,43.01,43.08,42.98,43.07,158700.0,36.7137,36.7734,36.6881,36.7649,158700.0
2015-03-26 15:35:00,43.07,43.11,43.02,43.02,137100.0,36.7649,36.799,36.7222,36.7222,137100.0
2015-03-26 15:40:00,43.02,43.03,42.95,42.98,174000.0,36.7222,36.7308,36.6625,36.6881,174000.0
2015-03-26 15:45:00,42.98,43.04,42.97,43.01,214000.0,36.6881,36.7393,36.6795,36.7137,214000.0
2015-03-26 15:50:00,43.01,43.04,42.99,43.01,317100.0,36.7137,36.7393,36.6966,36.7137,317100.0
2015-03-26 15:55:00,43.01,43.02,42.98,42.99,541000.0,36.7137,36.7222,36.6881,36.6966,541000.0
2015-03-27 09:30:00,42.93,43.12,42.7,42.75,416000.0,36.6454,36.8076,36.4491,36.4917,416000.0
2015-03-27 09:35:00,42.76,42.88,42.69,42.71,297000.0,36.5003,36.6027,36.4405,36.4576,297000.0
2015-03-27 09:40:00,42.71,42.79,42.69,42.73,263400.0,36.4576,36.5259,36.4405,36.4747,263400.0
2015-03-27 09:45:00,42.73,42.87,42.69,42.85,250300.0,36.4747,36.5942,36.4405,36.5771,250300.0
2015-03-27 09:50:00,42.85,42.85,42.77,42.8,228000.0,36.5771,36.5771,36.5088,36.5344,228000.0
2015-03-27 09:55:00,42.81,42.89,42.77,42.87,230900.0,36.543,36.6113,36.5088,36.5942,230900.0
2015-03-27 10:00:00,42.86,42.88,42.84,42.85,182100.0,36.5856,36.6027,36.5686,36.5771,182100.0
2015-03-27 10:05:00,42.86,42.86,42.73,42.77,218100.0,36.5856,36.5856,36.4747,36.5088,218100.0
2015-03-27 10:10:00,42.76,42.77,42.6,42.65,314400.0,36.5003,36.5088,36.3637,36.4064,314400.0
2015-03-27 10:15:00,42.65,42.68,42.64,42.67,283300.0,36.4064,36.432,36.3978,36.4235,283300.0
2015-03-27 10:20:00,42.68,42.75,42.65,42.73,256000.0,36.432,36.4917,36.4064,36.4747,256000.0
2015-03-27 10:25:00,42.74,42.75,42.64,42.65,115000.0,36.4832,36.4917,36.3978,36.4064,115000.0
2015-03-27 10:30:00,42.64,42.65,42.59,42.6,237200.0,36.3978,36.4064,36.3552,36.3637,237200.0
2015-03-27 10:35:00,42.6,42.74,42.59,42.74,273900.0,36.3637,36.4832,36.3552,36.4832,273900.0
2015-03-27 10:40:00,42.75,42.77,42.69,42.69,139300.0,36.4917,36.5088,36.4405,36.4405,139300.0
2015-03-27 10:45:00,42.69,42.7,42.65,42.66,109100.0,36.4405,36.4491,36.4064,36.4149,109100.0
2015-03-27 10:50:00,42.66,42.7,42.64,42.69,185200.0,36.4149,36.4491,36.3978,36.4405,185200.0
2015-03-27 10:55:00,42.69,42.71,42.67,42.71,74600.0,36.4405,36.4576,36.4235,36.4576,74600.0
2015-03-27 11:00:00,42.71,42.71,42.68,42.69,130200.0,36.4576,36.4576,36.432,36.4405,130200.0
2015-03-27 11:05:00,42.69,42.71,42.68,42.69,81800.0,36.4405,36.4576,36.432,36.4405,81800.0
2015-03-27 11:10:00,42.69,42.72,42.68,42.72,173800.0,36.4405,36.4661,36.432,36.4661,173800.0
2015-03-27 11:15:00,42.72,42.72,42.68,42.69,109800.0,36.4661,36.4661,36.432,36.4405,109800.0
2015-03-27 11:20:00,42.7,42.7,42.67,42.67,107800.0,36.4491,36.4491,36.4235,36.4235,107800.0
2015-03-27 11:25:00,42.67,42.68,42.65,42.67,213700.0,36.4235,36.432,36.4064,36.4235,213700.0
2015-03-27 11:30:00,42.66,42.68,42.65,42.67,147200.0,36.4149,36.432,36.4064,36.4235,147200.0
2015-03-27 11:35:00,42.67,42.68,42.64,42.66,109400.0,36.4235,36.432,36.3978,36.4149,109400.0
2015-03-27 11:40:00,42.66,42.66,42.64,42.66,106600.0,36.4149,36.4149,36.3978,36.4149,106600.0
2015-03-27 11:45:00,42.65,42.66,42.63,42.63,135600.0,36.4064,36.4149,36.3893,36.3893,135600.0
2015-03-27 11:50:00,42.63,42.64,42.59,42.61,136500.0,36.3893,36.3978,36.3552,36.3722,136500.0
2015-03-27 11:55:00,42.61,42.62,42.58,42.6,138200.0,36.3722,36.3808,36.3466,36.3637,138200.0
2015-03-27 12:00:00,42.6,42.61,42.55,42.56,192100.0,36.3637,36.3722,36.321,36.3296,192100.0
2015-03-27 12:05:00,42.56,42.57,42.54,42.57,151300.0,36.3296,36.3381,36.3125,36.3381,151300.0
2015-03-27 12:10:00,42.57,42.6,42.55,42.6,138700.0,36.3381,36.3637,36.321,36.3637,138700.0
2015-03-27 12:15:00,42.6,42.63,42.59,42.62,130200.0,36.3637,36.3893,36.3552,36.3808,130200.0
2015-03-27 12:20:00,42.62,42.63,42.59,42.6,94800.0,36.3808,36.3893,36.3552,36.3637,94800.0
2015-03-27 12:25:00,42.6,42.61,42.56,42.56,115600.0,36.3637,36.3722,36.3296,36.3296,115600.0
2015-03-27 12:30:00,42.56,42.7,42.54,42.56,198400.0,36.3296,36.4491,36.3125,36.3296,198400.0
2015-03-27 12:35:00,42.57,42.6,42.55,42.57,86300.0,36.3381,36.3637,36.321,36.3381,86300.0
2015-03-27 12:40:00,42.57,42.57,42.53,42.54,117100.0,36.3381,36.3381,36.304,36.3125,117100.0
2015-03-27 12:45:00,42.54,42.54,42.51,42.51,172800.0,36.3125,36.3125,36.2869,36.2869,172800.0
2015-03-27 12:50:00,42.52,42.53,42.5,42.52,142300.0,36.2954,36.304,36.2783,36.2954,142300.0
2015-03-27 12:55:00,42.51,42.58,42.5,42.58,131900.0,36.2869,36.3466,36.2783,36.3466,131900.0
2015-03-27 13:00:00,42.58,42.58,42.55,42.58,104400.0,36.3466,36.3466,36.321,36.3466,104400.0
2015-03-27 13:05:00,42.57,42.57,42.53,42.54,81200.0,36.3381,36.3381,36.304,36.3125,81200.0
2015-03-27 13:10:00,42.53,42.53,42.5,42.51,88200.0,36.304,36.304,36.2783,36.2869,88200.0
2015-03-27 13:15:00,42.5,42.51,42.48,42.5,149000.0,36.2783,36.2869,36.2613,36.2783,149000.0
2015-03-27 13:20:00,42.5,42.51,42.48,42.51,80500.0,36.2783,36.2869,36.2613,36.2869,80500.0
2015-03-27 13:25:00,42.5,42.52,42.48,42.48,123000.0,36.2783,36.2954,36.2613,36.2613,123000.0
2015-03-27 13:30:00,42.48,42.49,42.48,42.49,78200.0,36.2613,36.2698,36.2613,36.2698,78200.0
2015-03-27 13:35:00,42.49,42.52,42.47,42.52,146700.0,36.2698,36.2954,36.2527,36.2954,146700.0
2015-03-27 13:40:00,42.53,42.55,42.51,42.54,102100.0,36.304,36.321,36.2869,36.3125,102100.0
2015-03-27 13:45:00,42.54,42.55,42.51,42.52,90400.0,36.3125,36.321,36.2869,36.2954,90400.0
2015-03-27 13:50:00,42.52,42.52,42.51,42.52,61300.0,36.2954,36.2954,36.2869,36.2954,61300.0
2015-03-27 13:55:00,42.52,42.56,42.51,42.55,211000.0,36.2954,36.3296,36.2869,36.321,211000.0
2015-03-27 14:00:00,42.54,42.57,42.54,42.55,147800.0,36.3125,36.3381,36.3125,36.321,147800.0
2015-03-27 14:05:00,42.56,42.58,42.53,42.58,200100.0,36.3296,36.3466,36.304,36.3466,200100.0
2015-03-27 14:10:00,42.59,42.6,42.57,42.58,104600.0,36.3552,36.3637,36.3381,36.3466,104600.0
2015-03-27 14:15:00,42.58,42.59,42.56,42.57,86300.0,36.3466,36.3552,36.3296,36.3381,86300.0
2015-03-27 14:20:00,42.58,42.58,42.56,42.58,160900.0,36.3466,36.3466,36.3296,36.3466,160900.0
2015-03-27 14:25:00,42.58,42.6,42.56,42.57,99900.0,36.3466,36.3637,36.3296,36.3381,99900.0
2015-03-27 14:30:00,42.57,42.57,42.55,42.57,113200.0,36.3381,36.3381,36.321,36.3381,113200.0
2015-03-27 14:35:00,42.57,42.57,42.53,42.54,159000.0,36.3381,36.3381,36.304,36.3125,159000.0
2015-03-27 14:40:00,42.54,42.55,42.52,42.54,337700.0,36.3125,36.321,36.2954,36.3125,337700.0
2015-03-27 14:45:00,42.54,42.54,42.49,42.49,108700.0,36.3125,36.3125,36.2698,36.2698,108700.0
2015-03-27 14:50:00,42.5,42.5,42.47,42.47,135700.0,36.2783,36.2783,36.2527,36.2527,135700.0
2015-03-27 14:55:00,42.47,42.48,42.42,42.44,567300.0,36.2527,36.2613,36.2101,36.2271,567300.0
2015-03-27 15:00:00,42.44,42.51,42.43,42.51,264500.0,36.2271,36.2869,36.2186,36.2869,264500.0
2015-03-27 15:05:00,42.51,42.51,42.49,42.5,213600.0,36.2869,36.2869,36.2698,36.2783,213600.0
2015-03-27 15:10:00,42.49,42.5,42.47,42.48,110100.0,36.2698,36.2783,36.2527,36.2613,110100.0
2015-03-27 15:15:00,42.47,42.48,42.44,42.45,153500.0,36.2527,36.2613,36.2271,36.2357,153500.0
2015-03-27 15:20:00,42.45,42.46,42.43,42.44,336300.0,36.2357,36.2442,36.2186,36.2271,336300.0
2015-03-27 15:25:00,42.44,42.49,42.43,42.49,245400.0,36.2271,36.2698,36.2186,36.2698,245400.0
2015-03-27 15:30:00,42.5,42.54,42.48,42.54,269900.0,36.2783,36.3125,36.2613,36.3125,269900.0
2015-03-27 15:35:00,42.54,42.63,42.53,42.62,460500.0,36.3125,36.3893,36.304,36.3808,460500.0
2015-03-27 15:40:00,42.62,42.65,42.58,42.59,495100.0,36.3808,36.4064,36.3466,36.3552,495100.0
2015-03-27 15:45:00,42.59,42.6,42.54,42.56,644600.0,36.3552,36.3637,36.3125,36.3296,644600.0
2015-03-27 15:50:00,42.55,42.65,42.55,42.65,576400.0,36.321,36.4064,36.321,36.4064,576400.0
2015-03-27 15:55:00,42.65,42.68,42.63,42.63,1337700.0,36.4064,36.432,36.3893,36.3893,1337700.0
2015-03-30 09:30:00,43.24,43.28,43.15,43.18,460900.0,36.91,36.9442,36.8332,36.8588,460900.0
2015-03-30 09:35:00,43.19,43.28,43.18,43.26,289400.0,36.8673,36.9442,36.8588,36.9271,289400.0
2015-03-30 09:40:00,43.26,43.38,43.22,43.26,184300.0,36.9271,37.0295,36.8929,36.9271,184300.0
2015-03-30 09:45:00,43.27,43.32,43.23,43.27,184500.0,36.9356,36.9783,36.9015,36.9356,184500.0
2015-03-30 09:50:00,43.27,43.31,43.14,43.18,255900.0,36.9356,36.9698,36.8247,36.8588,255900.0
2015-03-30 09:55:00,43.18,43.3,43.17,43.29,206300.0,36.8588,36.9612,36.8503,36.9527,206300.0
2015-03-30 10:00:00,43.29,43.33,43.19,43.2,274900.0,36.9527,36.9868,36.8673,36.8759,274900.0
2015-03-30 10:05:00,43.2,43.21,43.12,43.14,202300.0,36.8759,36.8844,36.8076,36.8247,202300.0
2015-03-30 10:10:00,43.15,43.2,43.11,43.14,206300.0,36.8332,36.8759,36.799,36.8247,206300.0
2015-03-30 10:15:00,43.14,43.16,43.13,43.16,101800.0,36.8247,36.8417,36.8161,36.8417,101800.0
2015-03-30 10:20:00,43.16,43.18,43.13,43.16,177400.0,36.8417,36.8588,36.8161,36.8417,177400.0
2015-03-30 10:25:00,43.16,43.21,43.15,43.2,114800.0,36.8417,36.8844,36.8332,36.8759,114800.0
2015-03-30 10:30:00,43.19,43.29,43.19,43.29,175000.0,36.8673,36.9527,36.8673,36.9527,175000.0
2015-03-30 10:35:00,43.29,43.31,43.24,43.31,112100.0,36.9527,36.9698,36.91,36.9698,112100.0
2015-03-30 10:40:00,43.3,43.32,43.28,43.32,139400.0,36.9612,36.9783,36.9442,36.9783,139400.0
2015-03-30 10:45:00,43.32,43.38,43.31,43.37,133300.0,36.9783,37.0295,36.9698,37.021,133300.0
2015-03-30 10:50:00,43.37,43.39,43.33,43.39,62900.0,37.021,37.0381,36.9868,37.0381,62900.0
2015-03-30 10:55:00,43.39,43.4,43.35,43.4,133400.0,37.0381,37.0466,37.0039,37.0466,133400.0
2015-03-30 11:00:00,43.4,43.48,43.39,43.46,185900.0,37.0466,37.1149,37.0381,37.0978,185900.0
2015-03-30 11:05:00,43.46,43.47,43.4,43.4,89400.0,37.0978,37.1063,37.0466,37.0466,89400.0
2015-03-30 11:10:00,43.4,43.43,43.38,43.43,74600.0,37.0466,37.0722,37.0295,37.0722,74600.0
2015-03-30 11:15:00,43.43,43.48,43.43,43.43,66300.0,37.0722,37.1149,37.0722,37.0722,66300.0
2015-03-30 11:20:00,43.43,43.44,43.36,43.36,73900.0,37.0722,37.0807,37.0124,37.0124,73900.0
2015-03-30 11:25:00,43.36,43.4,43.35,43.36,57800.0,37.0124,37.0466,37.0039,37.0124,57800.0
2015-03-30 11:30:00,43.35,43.37,43.33,43.33,109700.0,37.0039,37.021,36.9868,36.9868,109700.0
2015-03-30 11:35:00,43.33,43.42,43.32,43.42,91200.0,36.9868,37.0637,36.9783,37.0637,91200.0
2015-03-30 11:40:00,43.41,43.45,43.4,43.4,78300.0,37.0551,37.0893,37.0466,37.0466,78300.0
2015-03-30 11:45:00,43.4,43.41,43.35,43.39,65500.0,37.0466,37.0551,37.0039,37.0381,65500.0
2015-03-30 11:50:00,43.39,43.39,43.36,43.38,69000.0,37.0381,37.0381,37.0124,37.0295,69000.0
2015-03-30 11:55:00,43.38,43.41,43.36,43.39,90400.0,37.0295,37.0551,37.0124,37.0381,90400.0
2015-03-30 12:00:00,43.39,43.43,43.37,43.38,109400.0,37.0381,37.0722,37.021,37.0295,109400.0
2015-03-30 12:05:00,43.38,43.41,43.35,43.38,60700.0,37.0295,37.0551,37.0039,37.0295,60700.0
2015-03-30 12:10:00,43.38,43.4,43.37,43.39,57500.0,37.0295,37.0466,37.021,37.0381,57500.0
2015-03-30 12:15:00,43.4,43.45,43.38,43.43,102800.0,37.0466,37.0893,37.0295,37.0722,102800.0
2015-03-30 12:20:00,43.43,43.47,43.42,43.47,67600.0,37.0722,37.1063,37.0637,37.1063,67600.0
2015-03-30 12:25:00,43.48,43.48,43.44,43.44,67000.0,37.1149,37.1149,37.0807,37.0807,67000.0
2015-03-30 12:30:00,43.45,43.49,43.43,43.48,96900.0,37.0893,37.1234,37.0722,37.1149,96900.0
2015-03-30 12:35:00,43.48,43.5,43.48,43.5,39600.0,37.1149,37.132,37.1149,37.132,39600.0
2015-03-30 12:40:00,43.5,43.53,43.49,43.51,109400.0,37.132,37.1576,37.1234,37.1405,109400.0
2015-03-30 12:45:00,43.51,43.53,43.46,43.48,99300.0,37.1405,37.1576,37.0978,37.1149,99300.0
2015-03-30 12:50:00,43.47,43.49,43.45,43.49,129100.0,37.1063,37.1234,37.0893,37.1234,129100.0
2015-03-30 12:55:00,43.49,43.49,43.47,43.48,72600.0,37.1234,37.1234,37.1063,37.1149,72600.0
2015-03-30 13:00:00,43.48,43.48,43.45,43.47,79200.0,37.1149,37.1149,37.0893,37.1063,79200.0
2015-03-30 13:05:00,43.47,43.5,43.47,43.5,56000.0,37.1063,37.132,37.1063,37.132,56000.0
2015-03-30 13:10:00,43.5,43.53,43.49,43.5,92200.0,37.132,37.1576,37.1234,37.132,92200.0
2015-03-30 13:15:00,43.5,43.51,43.47,43.49,47000.0,37.132,37.1405,37.1063,37.1234,47000.0
2015-03-30 13:20:00,43.49,43.5,43.48,43.49,75100.0,37.1234,37.132,37.1149,37.1234,75100.0
2015-03-30 13:25:00,43.5,43.52,43.48,43.52,94500.0,37.132,37.149,37.1149,37.149,94500.0
2015-03-30 13:30:00,43.52,43.53,43.52,43.52,38900.0,37.149,37.1576,37.149,37.149,38900.0
2015-03-30 13:35:00,43.53,43.57,43.52,43.53,142200.0,37.1576,37.1917,37.149,37.1576,142200.0
2015-03-30 13:40:00,43.54,43.54,43.51,43.51,66000.0,37.1661,37.1661,37.1405,37.1405,66000.0
2015-03-30 13:45:00,43.51,43.52,43.49,43.5,48400.0,37.1405,37.149,37.1234,37.132,48400.0
2015-03-30 13:50:00,43.5,43.5,43.44,43.48,89700.0,37.132,37.132,37.0807,37.1149,89700.0
2015-03-30 13:55:00,43.48,43.5,43.47,43.5,48400.0,37.1149,37.132,37.1063,37.132,48400.0
2015-03-30 14:00:00,43.5,43.53,43.49,43.53,67600.0,37.132,37.1576,37.1234,37.1576,67600.0
2015-03-30 14:05:00,43.53,43.56,43.52,43.54,105100.0,37.1576,37.1832,37.149,37.1661,105100.0
2015-03-30 14:10:00,43.54,43.58,43.53,43.57,72500.0,37.1661,37.2002,37.1576,37.1917,72500.0
2015-03-30 14:15:00,43.58,43.6,43.57,43.57,53700.0,37.2002,37.2173,37.1917,37.1917,53700.0
2015-03-30 14:20:00,43.58,43.58,43.56,43.58,72400.0,37.2002,37.2002,37.1832,37.2002,72400.0
2015-03-30 14:25:00,43.57,43.58,43.55,43.58,100400.0,37.1917,37.2002,37.1746,37.2002,100400.0
2015-03-30 14:30:00,43.58,43.58,43.53,43.54,113500.0,37.2002,37.2002,37.1576,37.1661,113500.0
2015-03-30 14:35:00,43.54,43.55,43.53,43.55,66100.0,37.1661,37.1746,37.1576,37.1746,66100.0
2015-03-30 14:40:00,43.55,43.56,43.52,43.54,89600.0,37.1746,37.1832,37.149,37.1661,89600.0
2015-03-30 14:45:00,43.54,43.55,43.52,43.52,110100.0,37.1661,37.1746,37.149,37.149,110100.0
2015-03-30 14:50:00,43.52,43.55,43.52,43.52,70400.0,37.149,37.1746,37.149,37.149,70400.0
2015-03-30 14:55:00,43.52,43.54,43.52,43.53,98000.0,37.149,37.1661,37.149,37.1576,98000.0
2015-03-30 15:00:00,43.54,43.57,43.53,43.55,149900.0,37.1661,37.1917,37.1576,37.1746,149900.0
2015-03-30 15:05:00,43.55,43.59,43.55,43.59,85400.0,37.1746,37.2088,37.1746,37.2088,85400.0
2015-03-30 15:10:00,43.59,43.6,43.56,43.59,139200.0,37.2088,37.2173,37.1832,37.2088,139200.0
2015-03-30 15:15:00,43.59,43.63,43.57,43.62,199600.0,37.2088,37.2429,37.1917,37.2344,199600.0
2015-03-30 15:20:00,43.63,43.63,43.58,43.59,153900.0,37.2429,37.2429,37.2002,37.2088,153900.0
2015-03-30 15:25:00,43.59,43.6,43.56,43.58,238200.0,37.2088,37.2173,37.1832,37.2002,238200.0
2015-03-30 15:30:00,43.58,43.59,43.55,43.57,192400.0,37.2002,37.2088,37.1746,37.1917,192400.0
2015-03-30 15:35:00,43.56,43.58,43.51,43.51,256600.0,37.1832,37.2002,37.1405,37.1405,256600.0
2015-03-30 15:40:00,43.52,43.56,43.51,43.55,260400.0,37.149,37.1832,37.1405,37.1746,260400.0
2015-03-30 15:45:00,43.55,43.56,43.51,43.52,309100.0,37.1746,37.1832,37.1405,37.149,309100.0
2015-03-30 15:50:00,43.52,43.52,43.47,43.48,306400.0,37.149,37.149,37.1063,37.1149,306400.0
2015-03-30 15:55:00,43.48,43.48,43.44,43.44,688700.0,37.1149,37.1149,37.0807,37.0807,688700.0
2015-03-31 09:30:00,43.31,43.43,43.13,43.28,379100.0,36.9698,37.0722,36.8161,36.9442,379100.0
2015-03-31 09:35:00,43.29,43.38,43.27,43.36,69700.0,36.9527,37.0295,36.9356,37.0124,69700.0
2015-03-31 09:40:00,43.34,43.38,43.19,43.21,58500.0,36.9954,37.0295,36.8673,36.8844,58500.0
2015-03-31 09:45:00,43.21,43.42,43.21,43.41,212100.0,36.8844,37.0637,36.8844,37.0551,212100.0
2015-03-31 09:50:00,43.41,43.42,43.29,43.35,105300.0,37.0551,37.0637,36.9527,37.0039,105300.0
2015-03-31 09:55:00,43.34,43.35,43.27,43.3,88600.0,36.9954,37.0039,36.9356,36.9612,88600.0
2015-03-31 10:00:00,43.29,43.39,43.27,43.36,144000.0,36.9527,37.0381,36.9356,37.0124,144000.0
2015-03-31 10:05:00,43.37,43.43,43.33,43.41,109400.0,37.021,37.0722,36.9868,37.0551,109400.0
2015-03-31 10:10:00,43.42,43.52,43.42,43.47,246500.0,37.0637,37.149,37.0637,37.1063,246500.0
2015-03-31 10:15:00,43.45,43.49,43.4,43.46,93200.0,37.0893,37.1234,37.0466,37.0978,93200.0
2015-03-31 10:20:00,43.47,43.49,43.41,43.48,64800.0,37.1063,37.1234,37.0551,37.1149,64800.0
2015-03-31 10:25:00,43.48,43.5,43.4,43.41,83500.0,37.1149,37.132,37.0466,37.0551,83500.0
2015-03-31 10:30:00,43.41,43.44,43.38,43.41,94400.0,37.0551,37.0807,37.0295,37.0551,94400.0
2015-03-31 10:35:00,43.41,43.44,43.4,43.43,54000.0,37.0551,37.0807,37.0466,37.0722,54000.0
2015-03-31 10:40:00,43.44,43.46,43.43,43.46,44500.0,37.0807,37.0978,37.0722,37.0978,44500.0
2015-03-31 10:45:00,43.46,43.5,43.45,43.45,87400.0,37.0978,37.132,37.0893,37.0893,87400.0
2015-03-31 10:50:00,43.45,43.46,43.4,43.41,56100.0,37.0893,37.0978,37.0466,37.0551,56100.0
2015-03-31 10:55:00,43.41,43.44,43.4,43.42,68900.0,37.0551,37.0807,37.0466,37.0637,68900.0
2015-03-31 11:00:00,43.41,43.48,43.4,43.48,65600.0,37.0551,37.1149,37.0466,37.1149,65600.0
2015-03-31 11:05:00,43.48,43.51,43.44,43.51,132600.0,37.1149,37.1405,37.0807,37.1405,132600.0
2015-03-31 11:10:00,43.5,43.57,43.49,43.55,115700.0,37.132,37.1917,37.1234,37.1746,115700.0
2015-03-31 11:15:00,43.55,43.56,43.51,43.56,66000.0,37.1746,37.1832,37.1405,37.1832,66000.0
2015-03-31 11:20:00,43.55,43.56,43.52,43.53,129300.0,37.1746,37.1832,37.149,37.1576,129300.0
2015-03-31 11:25:00,43.53,43.54,43.49,43.54,119600.0,37.1576,37.1661,37.1234,37.1661,119600.0
2015-03-31 11:30:00,43.53,43.54,43.44,43.47,163500.0,37.1576,37.1661,37.0807,37.1063,163500.0
2015-03-31 11:35:00,43.47,43.47,43.41,43.41,61800.0,37.1063,37.1063,37.0551,37.0551,61800.0
2015-03-31 11:40:00,43.41,43.42,43.34,43.35,84300.0,37.0551,37.0637,36.9954,37.0039,84300.0
2015-03-31 11:45:00,43.35,43.36,43.3,43.3,193300.0,37.0039,37.0124,36.9612,36.9612,193300.0
2015-03-31 11:50:00,43.3,43.34,43.28,43.28,79900.0,36.9612,36.9954,36.9442,36.9442,79900.0
2015-03-31 11:55:00,43.28,43.29,43.24,43.24,79200.0,36.9442,36.9527,36.91,36.91,79200.0
2015-03-31 12:00:00,43.24,43.26,43.19,43.24,132400.0,36.91,36.9271,36.8673,36.91,132400.0
2015-03-31 12:05:00,43.24,43.29,43.24,43.29,76800.0,36.91,36.9527,36.91,36.9527,76800.0
2015-03-31 12:10:00,43.29,43.34,43.27,43.34,112300.0,36.9527,36.9954,36.9356,36.9954,112300.0
2015-03-31 12:15:00,43.34,43.37,43.33,43.36,79200.0,36.9954,37.021,36.9868,37.0124,79200.0
2015-03-31 12:20:00,43.35,43.39,43.34,43.37,88600.0,37.0039,37.0381,36.9954,37.021,88600.0
2015-03-31 12:25:00,43.36,43.37,43.34,43.36,82600.0,37.0124,37.021,36.9954,37.0124,82600.0
2015-03-31 12:30:00,43.36,43.36,43.34,43.35,57300.0,37.0124,37.0124,36.9954,37.0039,57300.0
2015-03-31 12:35:00,43.35,43.39,43.34,43.38,63700.0,37.0039,37.0381,36.9954,37.0295,63700.0
2015-03-31 12:40:00,43.38,43.39,43.33,43.37,70900.0,37.0295,37.0381,36.9868,37.021,70900.0
2015-03-31 12:45:00,43.37,43.38,43.32,43.34,96100.0,37.021,37.0295,36.9783,36.9954,96100.0
2015-03-31 12:50:00,43.34,43.34,43.3,43.32,88100.0,36.9954,36.9954,36.9612,36.9783,88100.0
2015-03-31 12:55:00,43.31,43.36,43.3,43.33,97900.0,36.9698,37.0124,36.9612,36.9868,97900.0
2015-03-31 13:00:00,43.34,43.4,43.34,43.39,82300.0,36.9954,37.0466,36.9954,37.0381,82300.0
2015-03-31 13:05:00,43.39,43.43,43.38,43.4,79300.0,37.0381,37.0722,37.0295,37.0466,79300.0
2015-03-31 13:10:00,43.4,43.41,43.38,43.41,34000.0,37.0466,37.0551,37.0295,37.0551,34000.0
2015-03-31 13:15:00,43.41,43.44,43.4,43.43,79400.0,37.0551,37.0807,37.0466,37.0722,79400.0
2015-03-31 13:20:00,43.43,43.47,43.42,43.46,79100.0,37.0722,37.1063,37.0637,37.0978,79100.0
2015-03-31 13:25:00,43.46,43.47,43.45,43.46,46200.0,37.0978,37.1063,37.0893,37.0978,46200.0
2015-03-31 13:30:00,43.46,43.47,43.43,43.47,69200.0,37.0978,37.1063,37.0722,37.1063,69200.0
2015-03-31 13:35:00,43.47,43.47,43.44,43.46,75800.0,37.1063,37.1063,37.0807,37.0978,75800.0
2015-03-31 13:40:00,43.46,43.49,43.45,43.47,100500.0,37.0978,37.1234,37.0893,37.1063,100500.0
2015-03-31 13:45:00,43.46,43.47,43.38,43.39,89200.0,37.0978,37.1063,37.0295,37.0381,89200.0
2015-03-31 13:50:00,43.4,43.4,43.32,43.32,113700.0,37.0466,37.0466,36.9783,36.9783,113700.0
2015-03-31 13:55:00,43.33,43.33,43.3,43.3,97200.0,36.9868,36.9868,36.9612,36.9612,97200.0
2015-03-31 14:00:00,43.3,43.4,43.3,43.39,81800.0,36.9612,37.0466,36.9612,37.0381,81800.0
2015-03-31 14:05:00,43.38,43.4,43.37,43.39,77800.0,37.0295,37.0466,37.021,37.0381,77800.0
2015-03-31 14:10:00,43.39,43.41,43.38,43.4,86000.0,37.0381,37.0551,37.0295,37.0466,86000.0
2015-03-31 14:15:00,43.4,43.44,43.4,43.43,82400.0,37.0466,37.0807,37.0466,37.0722,82400.0
2015-03-31 14:20:00,43.42,43.44,43.4,43.44,121500.0,37.0637,37.0807,37.0466,37.0807,121500.0
2015-03-31 14:25:00,43.44,43.44,43.37,43.4,220100.0,37.0807,37.0807,37.021,37.0466,220100.0
2015-03-31 14:30:00,43.4,43.4,43.35,43.39,98500.0,37.0466,37.0466,37.0039,37.0381,98500.0
2015-03-31 14:35:00,43.39,43.42,43.38,43.4,125200.0,37.0381,37.0637,37.0295,37.0466,125200.0
2015-03-31 14:40:00,43.41,43.41,43.34,43.37,130700.0,37.0551,37.0551,36.9954,37.021,130700.0
2015-03-31 14:45:00,43.37,43.42,43.36,43.42,55200.0,37.021,37.0637,37.0124,37.0637,55200.0
2015-03-31 14:50:00,43.42,43.42,43.35,43.38,105100.0,37.0637,37.0637,37.0039,37.0295,105100.0
2015-03-31 14:55:00,43.38,43.42,43.36,43.41,94300.0,37.0295,37.0637,37.0124,37.0551,94300.0
2015-03-31 15:00:00,43.41,43.42,43.3,43.33,139100.0,37.0551,37.0637,36.9612,36.9868,139100.0
2015-03-31 15:05:00,43.33,43.38,43.32,43.38,179400.0,36.9868,37.0295,36.9783,37.0295,179400.0
2015-03-31 15:10:00,43.38,43.38,43.31,43.33,202400.0,37.0295,37.0295,36.9698,36.9868,202400.0
2015-03-31 15:15:00,43.32,43.32,43.21,43.22,199600.0,36.9783,36.9783,36.8844,36.8929,199600.0
2015-03-31 15:20:00,43.22,43.26,43.16,43.18,190000.0,36.8929,36.9271,36.8417,36.8588,190000.0
2015-03-31 15:25:00,43.18,43.22,43.17,43.22,132500.0,36.8588,36.8929,36.8503,36.8929,132500.0
2015-03-31 15:30:00,43.21,43.22,43.17,43.22,226700.0,36.8844,36.8929,36.8503,36.8929,226700.0
2015-03-31 15:35:00,43.22,43.26,43.21,43.25,112800.0,36.8929,36.9271,36.8844,36.9185,112800.0
2015-03-31 15:40:00,43.25,43.27,43.21,43.23,190800.0,36.9185,36.9356,36.8844,36.9015,190800.0
2015-03-31 15:45:00,43.23,43.3,43.21,43.24,315600.0,36.9015,36.9612,36.8844,36.91,315600.0
2015-03-31 15:50:00,43.24,43.25,43.19,43.2,325700.0,36.91,36.9185,36.8673,36.8759,325700.0
2015-03-31 15:55:00,43.2,43.26,43.16,43.17,1079900.0,36.8759,36.9271,36.8417,36.8503,1079900.0
2015-04-01 09:30:00,42.99,43.06,42.76,42.86,466000.0,36.6966,36.7564,36.5003,36.5856,466000.0
2015-04-01 09:35:00,42.86,43.0,42.8,42.85,319100.0,36.5856,36.7051,36.5344,36.5771,319100.0
2015-04-01 09:40:00,42.84,42.92,42.79,42.81,189000.0,36.5686,36.6369,36.5259,36.543,189000.0
2015-04-01 09:45:00,42.81,42.92,42.76,42.8,281100.0,36.543,36.6369,36.5003,36.5344,281100.0
2015-04-01 09:50:00,42.79,42.82,42.72,42.74,298300.0,36.5259,36.5515,36.4661,36.4832,298300.0
2015-04-01 09:55:00,42.74,42.82,42.72,42.75,307800.0,36.4832,36.5515,36.4661,36.4917,307800.0
2015-04-01 10:00:00,42.75,42.86,42.74,42.85,216500.0,36.4917,36.5856,36.4832,36.5771,216500.0
2015-04-01 10:05:00,42.86,42.86,42.78,42.83,185200.0,36.5856,36.5856,36.5174,36.56,185200.0
2015-04-01 10:10:00,42.83,42.96,42.83,42.91,250000.0,36.56,36.671,36.56,36.6283,250000.0
2015-04-01 10:15:00,42.91,42.95,42.89,42.92,116900.0,36.6283,36.6625,36.6113,36.6369,116900.0
2015-04-01 10:20:00,42.93,42.99,42.92,42.95,134100.0,36.6454,36.6966,36.6369,36.6625,134100.0
2015-04-01 10:25:00,42.95,42.99,42.92,42.95,71300.0,36.6625,36.6966,36.6369,36.6625,71300.0
2015-04-01 10:30:00,42.95,42.99,42.91,42.91,104300.0,36.6625,36.6966,36.6283,36.6283,104300.0
2015-04-01 10:35:00,42.91,42.93,42.88,42.9,90800.0,36.6283,36.6454,36.6027,36.6198,90800.0
2015-04-01 10:40:00,42.89,43.02,42.89,43.02,138400.0,36.6113,36.7222,36.6113,36.7222,138400.0
2015-04-01 10:45:00,43.02,43.03,42.97,43.01,158100.0,36.7222,36.7308,36.6795,36.7137,158100.0
2015-04-01 10:50:00,43.01,43.12,43.01,43.04,119900.0,36.7137,36.8076,36.7137,36.7393,119900.0
2015-04-01 10:55:00,43.04,43.05,43.0,43.02,99000.0,36.7393,36.7478,36.7051,36.7222,99000.0
2015-04-01 11:00:00,43.01,43.06,42.98,43.02,103500.0,36.7137,36.7564,36.6881,36.7222,103500.0
2015-04-01 11:05:00,43.03,43.03,42.96,42.99,120100.0,36.7308,36.7308,36.671,36.6966,120100.0
2015-04-01 11:10:00,43.0,43.02,42.96,43.02,169800.0,36.7051,36.7222,36.671,36.7222,169800.0
2015-04-01 11:15:00,43.02,43.03,42.97,42.99,87600.0,36.7222,36.7308,36.6795,36.6966,87600.0
2015-04-01 11:20:00,42.98,42.99,42.93,42.98,214300.0,36.6881,36.6966,36.6454,36.6881,214300.0
2015-04-01 11:25:00,42.98,42.98,42.92,42.93,99100.0,36.6881,36.6881,36.6369,36.6454,99100.0
2015-04-01 11:30:00,42.93,42.93,42.86,42.87,213300.0,36.6454,36.6454,36.5856,36.5942,213300.0
2015-04-01 11:35:00,42.87,42.92,42.87,42.91,105200.0,36.5942,36.6369,36.5942,36.6283,105200.0
2015-04-01 11:40:00,42.89,42.95,42.87,42.95,86600.0,36.6113,36.6625,36.5942,36.6625,86600.0
2015-04-01 11:45:00,42.94,43.01,42.93,43.0,108800.0,36.6539,36.7137,36.6454,36.7051,108800.0
2015-04-01 11:50:00,42.99,43.02,42.97,42.99,75400.0,36.6966,36.7222,36.6795,36.6966,75400.0
2015-04-01 11:55:00,43.0,43.0,42.92,42.93,79700.0,36.7051,36.7051,36.6369,36.6454,79700.0
2015-04-01 12:00:00,42.93,42.97,42.92,42.95,83200.0,36.6454,36.6795,36.6369,36.6625,83200.0
2015-04-01 12:05:00,42.95,42.99,42.94,42.99,83000.0,36.6625,36.6966,36.6539,36.6966,83000.0
2015-04-01 12:10:00,42.98,43.02,42.95,43.01,200700.0,36.6881,36.7222,36.6625,36.7137,200700.0
2015-04-01 12:15:00,43.0,43.0,42.96,42.98,71700.0,36.7051,36.7051,36.671,36.6881,71700.0
2015-04-01 12:20:00,42.97,42.99,42.95,42.99,87200.0,36.6795,36.6966,36.6625,36.6966,87200.0
2015-04-01 12:25:00,42.99,43.03,42.99,43.01,56500.0,36.6966,36.7308,36.6966,36.7137,56500.0
2015-04-01 12:30:00,43.01,43.05,42.98,43.05,102100.0,36.7137,36.7478,36.6881,36.7478,102100.0
2015-04-01 12:35:00,43.05,43.05,42.99,43.03,95300.0,36.7478,36.7478,36.6966,36.7308,95300.0
2015-04-01 12:40:00,43.04,43.08,43.02,43.05,101500.0,36.7393,36.7734,36.7222,36.7478,101500.0
2015-04-01 12:45:00,43.05,43.07,43.0,43.04,88100.0,36.7478,36.7649,36.7051,36.7393,88100.0
2015-04-01 12:50:00,43.05,43.11,43.02,43.09,56100.0,36.7478,36.799,36.7222,36.782,56100.0
2015-04-01 12:55:00,43.09,43.09,43.05,43.06,58400.0,36.782,36.782,36.7478,36.7564,58400.0
2015-04-01 13:00:00,43.07,43.07,43.03,43.04,81300.0,36.7649,36.7649,36.7308,36.7393,81300.0
2015-04-01 13:05:00,43.03,43.05,43.01,43.02,69400.0,36.7308,36.7478,36.7137,36.7222,69400.0
2015-04-01 13:10:00,43.02,43.05,43.01,43.05,73700.0,36.7222,36.7478,36.7137,36.7478,73700.0
2015-04-01 13:15:00,43.05,43.05,43.03,43.05,49600.0,36.7478,36.7478,36.7308,36.7478,49600.0
2015-04-01 13:20:00,43.05,43.09,43.03,43.05,82000.0,36.7478,36.782,36.7308,36.7478,82000.0
2015-04-01 13:25:00,43.05,43.08,43.04,43.08,53900.0,36.7478,36.7734,36.7393,36.7734,53900.0
2015-04-01 13:30:00,43.08,43.09,43.05,43.08,69400.0,36.7734,36.782,36.7478,36.7734,69400.0
2015-04-01 13:35:00,43.07,43.08,43.04,43.05,69900.0,36.7649,36.7734,36.7393,36.7478,69900.0
2015-04-01 13:40:00,43.04,43.12,43.04,43.09,75400.0,36.7393,36.8076,36.7393,36.782,75400.0
2015-04-01 13:45:00,43.08,43.12,43.08,43.11,91900.0,36.7734,36.8076,36.7734,36.799,91900.0
2015-04-01 13:50:00,43.11,43.12,43.06,43.07,60500.0,36.799,36.8076,36.7564,36.7649,60500.0
2015-04-01 13:55:00,43.06,43.11,43.06,43.08,88600.0,36.7564,36.799,36.7564,36.7734,88600.0
2015-04-01 14:00:00,43.07,43.08,43.01,43.01,49200.0,36.7649,36.7734,36.7137,36.7137,49200.0
2015-04-01 14:05:00,43.02,43.02,42.99,43.01,80400.0,36.7222,36.7222,36.6966,36.7137,80400.0
2015-04-01 14:10:00,43.01,43.02,42.94,42.96,107800.0,36.7137,36.7222,36.6539,36.671,107800.0
2015-04-01 14:15:00,42.95,42.96,42.94,42.96,89600.0,36.6625,36.671,36.6539,36.671,89600.0
2015-04-01 14:20:00,42.95,42.98,42.94,42.95,68400.0,36.6625,36.6881,36.6539,36.6625,68400.0
2015-04-01 14:25:00,42.96,42.96,42.91,42.91,118000.0,36.671,36.671,36.6283,36.6283,118000.0
2015-04-01 14:30:00,42.91,42.95,42.87,42.93,101400.0,36.6283,36.6625,36.5942,36.6454,101400.0
2015-04-01 14:35:00,42.94,42.95,42.9,42.95,112200.0,36.6539,36.6625,36.6198,36.6625,112200.0
2015-04-01 14:40:00,42.94,42.95,42.9,42.93,150600.0,36.6539,36.6625,36.6198,36.6454,150600.0
2015-04-01 14:45:00,42.94,42.97,42.89,42.96,97800.0,36.6539,36.6795,36.6113,36.671,97800.0
2015-04-01 14:50:00,42.96,42.97,42.94,42.95,73800.0,36.671,36.6795,36.6539,36.6625,73800.0
2015-04-01 14:55:00,42.95,42.96,42.93,42.93,59500.0,36.6625,36.671,36.6454,36.6454,59500.0
2015-04-01 15:00:00,42.94,42.97,42.93,42.96,132400.0,36.6539,36.6795,36.6454,36.671,132400.0
2015-04-01 15:05:00,42.95,42.96,42.9,42.91,121200.0,36.6625,36.671,36.6198,36.6283,121200.0
2015-04-01 15:10:00,42.91,42.94,42.89,42.9,121000.0,36.6283,36.6539,36.6113,36.6198,121000.0
2015-04-01 15:15:00,42.9,42.93,42.88,42.9,103800.0,36.6198,36.6454,36.6027,36.6198,103800.0
2015-04-01 15:20:00,42.89,42.97,42.89,42.96,118600.0,36.6113,36.6795,36.6113,36.671,118600.0
2015-04-01 15:25:00,42.95,42.96,42.9,42.92,138400.0,36.6625,36.671,36.6198,36.6369,138400.0
2015-04-01 15:30:00,42.93,42.93,42.88,42.92,138800.0,36.6454,36.6454,36.6027,36.6369,138800.0
2015-04-01 15:35:00,42.92,42.98,42.91,42.95,183500.0,36.6369,36.6881,36.6283,36.6625,183500.0
2015-04-01 15:40:00,42.95,42.96,42.86,42.9,267300.0,36.6625,36.671,36.5856,36.6198,267300.0
2015-04-01 15:45:00,42.89,42.94,42.89,42.9,187900.0,36.6113,36.6539,36.6113,36.6198,187900.0
2015-04-01 15:50:00,42.91,42.93,42.89,42.9,184100.0,36.6283,36.6454,36.6113,36.6198,184100.0
2015-04-01 15:55:00,42.9,42.94,42.87,42.93,540400.0,36.6198,36.6539,36.5942,36.6454,540400.0
2015-04-02 09:30:00,42.99,43.0,42.7,42.83,347100.0,36.8258,36.8343,36.5773,36.6887,347100.0
2015-04-02 09:35:00,42.84,42.87,42.76,42.79,228600.0,36.6973,36.723,36.6287,36.6544,228600.0
2015-04-02 09:40:00,42.79,42.88,42.78,42.85,204500.0,36.6544,36.7315,36.6459,36.7058,204500.0
2015-04-02 09:45:00,42.85,42.93,42.81,42.9,162800.0,36.7058,36.7744,36.6716,36.7487,162800.0
2015-04-02 09:50:00,42.9,43.04,42.88,43.01,281200.0,36.7487,36.8686,36.7315,36.8429,281200.0
2015-04-02 09:55:00,43.03,43.03,42.98,43.0,82000.0,36.86,36.86,36.8172,36.8343,82000.0
2015-04-02 10:00:00,43.0,43.11,42.99,43.03,150200.0,36.8343,36.9286,36.8258,36.86,150200.0
2015-04-02 10:05:00,43.04,43.09,43.04,43.07,92200.0,36.8686,36.9114,36.8686,36.8943,92200.0
2015-04-02 10:10:00,43.06,43.07,43.01,43.04,103400.0,36.8857,36.8943,36.8429,36.8686,103400.0
2015-04-02 10:15:00,43.04,43.05,43.0,43.03,104800.0,36.8686,36.8772,36.8343,36.86,104800.0
2015-04-02 10:20:00,43.03,43.05,42.97,42.98,106100.0,36.86,36.8772,36.8086,36.8172,106100.0
2015-04-02 10:25:00,42.98,43.0,42.96,42.98,72400.0,36.8172,36.8343,36.8001,36.8172,72400.0
2015-04-02 10:30:00,42.98,43.01,42.94,42.97,110100.0,36.8172,36.8429,36.7829,36.8086,110100.0
2015-04-02 10:35:00,42.97,42.99,42.94,42.98,128600.0,36.8086,36.8258,36.7829,36.8172,128600.0
2015-04-02 10:40:00,42.98,42.99,42.95,42.98,295900.0,36.8172,36.8258,36.7915,36.8172,295900.0
2015-04-02 10:45:00,42.98,43.05,42.97,43.05,184200.0,36.8172,36.8772,36.8086,36.8772,184200.0
2015-04-02 10:50:00,43.05,43.06,43.01,43.02,296500.0,36.8772,36.8857,36.8429,36.8515,296500.0
2015-04-02 10:55:00,43.03,43.05,42.98,42.98,153800.0,36.86,36.8772,36.8172,36.8172,153800.0
2015-04-02 11:00:00,42.98,43.0,42.95,42.96,128900.0,36.8172,36.8343,36.7915,36.8001,128900.0
2015-04-02 11:05:00,42.96,42.97,42.89,42.89,123700.0,36.8001,36.8086,36.7401,36.7401,123700.0
2015-04-02 11:10:00,42.9,42.9,42.86,42.86,52000.0,36.7487,36.7487,36.7144,36.7144,52000.0
2015-04-02 11:15:00,42.87,42.88,42.84,42.87,114900.0,36.723,36.7315,36.6973,36.723,114900.0
2015-04-02 11:20:00,42.86,42.92,42.86,42.91,108500.0,36.7144,36.7658,36.7144,36.7572,108500.0
2015-04-02 11:25:00,42.91,42.91,42.82,42.82,86600.0,36.7572,36.7572,36.6801,36.6801,86600.0
2015-04-02 11:30:00,42.82,42.84,42.81,42.81,61400.0,36.6801,36.6973,36.6716,36.6716,61400.0
2015-04-02 11:35:00,42.82,42.83,42.76,42.76,120600.0,36.6801,36.6887,36.6287,36.6287,120600.0
2015-04-02 11:40:00,42.77,42.78,42.73,42.73,93400.0,36.6373,36.6459,36.603,36.603,93400.0
2015-04-02 11:45:00,42.73,42.74,42.7,42.72,95000.0,36.603,36.6116,36.5773,36.5945,95000.0
2015-04-02 11:50:00,42.72,42.72,42.67,42.69,193700.0,36.5945,36.5945,36.5516,36.5688,193700.0
2015-04-02 11:55:00,42.69,42.73,42.65,42.73,220300.0,36.5688,36.603,36.5345,36.603,220300.0
2015-04-02 12:00:00,42.73,42.73,42.65,42.66,320500.0,36.603,36.603,36.5345,36.5431,320500.0
2015-04-02 12:05:00,42.66,42.67,42.61,42.66,154200.0,36.5431,36.5516,36.5003,36.5431,154200.0
2015-04-02 12:10:00,42.66,42.72,42.63,42.64,448100.0,36.5431,36.5945,36.5174,36.5259,448100.0
2015-04-02 12:15:00,42.64,42.64,42.61,42.62,123200.0,36.5259,36.5259,36.5003,36.5088,123200.0
2015-04-02 12:20:00,42.62,42.63,42.61,42.62,47500.0,36.5088,36.5174,36.5003,36.5088,47500.0
2015-04-02 12:25:00,42.62,42.63,42.59,42.6,54800.0,36.5088,36.5174,36.4831,36.4917,54800.0
2015-04-02 12:30:00,42.59,42.62,42.59,42.59,77900.0,36.4831,36.5088,36.4831,36.4831,77900.0
2015-04-02 12:35:00,42.59,42.6,42.57,42.58,77600.0,36.4831,36.4917,36.466,36.4746,77600.0
2015-04-02 12:40:00,42.57,42.62,42.57,42.61,103900.0,36.466,36.5088,36.466,36.5003,103900.0
2015-04-02 12:45:00,42.6,42.61,42.57,42.58,55000.0,36.4917,36.5003,36.466,36.4746,55000.0
2015-04-02 12:50:00,42.58,42.59,42.57,42.59,57600.0,36.4746,36.4831,36.466,36.4831,57600.0
2015-04-02 12:55:00,42.59,42.59,42.56,42.58,55100.0,36.4831,36.4831,36.4574,36.4746,55100.0
2015-04-02 13:00:00,42.58,42.6,42.58,42.59,42000.0,36.4746,36.4917,36.4746,36.4831,42000.0
2015-04-02 13:05:00,42.59,42.6,42.57,42.58,50300.0,36.4831,36.4917,36.466,36.4746,50300.0
2015-04-02 13:10:00,42.58,42.59,42.57,42.58,48400.0,36.4746,36.4831,36.466,36.4746,48400.0
2015-04-02 13:15:00,42.59,42.63,42.58,42.59,119100.0,36.4831,36.5174,36.4746,36.4831,119100.0
2015-04-02 13:20:00,42.59,42.59,42.57,42.58,44100.0,36.4831,36.4831,36.466,36.4746,44100.0
2015-04-02 13:25:00,42.59,42.59,42.55,42.55,53500.0,36.4831,36.4831,36.4489,36.4489,53500.0
2015-04-02 13:30:00,42.55,42.56,42.54,42.55,94700.0,36.4489,36.4574,36.4403,36.4489,94700.0
2015-04-02 13:35:00,42.54,42.55,42.54,42.54,41800.0,36.4403,36.4489,36.4403,36.4403,41800.0
2015-04-02 13:40:00,42.55,42.57,42.5,42.51,196100.0,36.4489,36.466,36.406,36.4146,196100.0
2015-04-02 13:45:00,42.5,42.53,42.49,42.53,91700.0,36.406,36.4317,36.3975,36.4317,91700.0
2015-04-02 13:50:00,42.53,42.56,42.52,42.54,62000.0,36.4317,36.4574,36.4232,36.4403,62000.0
2015-04-02 13:55:00,42.55,42.55,42.53,42.55,42200.0,36.4489,36.4489,36.4317,36.4489,42200.0
2015-04-02 14:00:00,42.55,42.55,42.52,42.53,47400.0,36.4489,36.4489,36.4232,36.4317,47400.0
2015-04-02 14:05:00,42.54,42.54,42.51,42.54,68400.0,36.4403,36.4403,36.4146,36.4403,68400.0
2015-04-02 14:10:00,42.54,42.56,42.52,42.56,41300.0,36.4403,36.4574,36.4232,36.4574,41300.0
2015-04-02 14:15:00,42.55,42.58,42.53,42.57,106100.0,36.4489,36.4746,36.4317,36.466,106100.0
2015-04-02 14:20:00,42.57,42.58,42.55,42.57,79900.0,36.466,36.4746,36.4489,36.466,79900.0
2015-04-02 14:25:00,42.56,42.57,42.55,42.55,52200.0,36.4574,36.466,36.4489,36.4489,52200.0
2015-04-02 14:30:00,42.55,42.56,42.53,42.53,89200.0,36.4489,36.4574,36.4317,36.4317,89200.0
2015-04-02 14:35:00,42.53,42.56,42.53,42.54,62100.0,36.4317,36.4574,36.4317,36.4403,62100.0
2015-04-02 14:40:00,42.53,42.54,42.49,42.5,59400.0,36.4317,36.4403,36.3975,36.406,59400.0
2015-04-02 14:45:00,42.5,42.54,42.48,42.52,54500.0,36.406,36.4403,36.3889,36.4232,54500.0
2015-04-02 14:50:00,42.52,42.53,42.49,42.5,53400.0,36.4232,36.4317,36.3975,36.406,53400.0
2015-04-02 14:55:00,42.49,42.54,42.49,42.53,70200.0,36.3975,36.4403,36.3975,36.4317,70200.0
2015-04-02 15:00:00,42.53,42.55,42.52,42.55,69600.0,36.4317,36.4489,36.4232,36.4489,69600.0
2015-04-02 15:05:00,42.54,42.55,42.52,42.53,81900.0,36.4403,36.4489,36.4232,36.4317,81900.0
2015-04-02 15:10:00,42.53,42.54,42.52,42.54,102300.0,36.4317,36.4403,36.4232,36.4403,102300.0
2015-04-02 15:15:00,42.54,42.54,42.52,42.52,77600.0,36.4403,36.4403,36.4232,36.4232,77600.0
2015-04-02 15:20:00,42.52,42.52,42.5,42.51,88800.0,36.4232,36.4232,36.406,36.4146,88800.0
2015-04-02 15:25:00,42.52,42.53,42.5,42.52,89200.0,36.4232,36.4317,36.406,36.4232,89200.0
2015-04-02 15:30:00,42.52,42.53,42.5,42.5,145700.0,36.4232,36.4317,36.406,36.406,145700.0
2015-04-02 15:35:00,42.5,42.59,42.5,42.58,151800.0,36.406,36.4831,36.406,36.4746,151800.0
2015-04-02 15:40:00,42.58,42.63,42.57,42.63,168500.0,36.4746,36.5174,36.466,36.5174,168500.0
2015-04-02 15:45:00,42.63,42.68,42.63,42.68,313200.0,36.5174,36.5602,36.5174,36.5602,313200.0
2015-04-02 15:50:00,42.68,42.68,42.63,42.63,180300.0,36.5602,36.5602,36.5174,36.5174,180300.0
2015-04-02 15:55:00,42.64,42.67,42.61,42.61,408200.0,36.5259,36.5516,36.5003,36.5003,408200.0
2015-04-06 09:30:00,42.28,42.42,42.21,42.3,433400.0,36.2176,36.3375,36.1576,36.2347,433400.0
2015-04-06 09:35:00,42.3,42.32,42.25,42.26,234900.0,36.2347,36.2518,36.1919,36.2004,234900.0
2015-04-06 09:40:00,42.26,42.32,42.25,42.26,269800.0,36.2004,36.2518,36.1919,36.2004,269800.0
2015-04-06 09:45:00,42.26,42.34,42.26,42.33,301400.0,36.2004,36.269,36.2004,36.2604,301400.0
2015-04-06 09:50:00,42.33,42.44,42.32,42.42,231200.0,36.2604,36.3546,36.2518,36.3375,231200.0
2015-04-06 09:55:00,42.43,42.5,42.43,42.46,54300.0,36.3461,36.406,36.3461,36.3718,54300.0
2015-04-06 10:00:00,42.47,42.52,42.39,42.41,112900.0,36.3803,36.4232,36.3118,36.3289,112900.0
2015-04-06 10:05:00,42.4,42.5,42.4,42.47,161800.0,36.3204,36.406,36.3204,36.3803,161800.0
2015-04-06 10:10:00,42.47,42.5,42.44,42.48,45000.0,36.3803,36.406,36.3546,36.3889,45000.0
2015-04-06 10:15:00,42.47,42.53,42.45,42.47,275400.0,36.3803,36.4317,36.3632,36.3803,275400.0
2015-04-06 10:20:00,42.47,42.55,42.46,42.55,267400.0,36.3803,36.4489,36.3718,36.4489,267400.0
2015-04-06 10:25:00,42.55,42.69,42.54,42.69,66500.0,36.4489,36.5688,36.4403,36.5688,66500.0
2015-04-06 10:30:00,42.69,42.78,42.69,42.75,125500.0,36.5688,36.6459,36.5688,36.6202,125500.0
2015-04-06 10:35:00,42.74,42.76,42.68,42.69,97100.0,36.6116,36.6287,36.5602,36.5688,97100.0
2015-04-06 10:40:00,42.68,42.73,42.66,42.68,128600.0,36.5602,36.603,36.5431,36.5602,128600.0
2015-04-06 10:45:00,42.68,42.73,42.65,42.71,113800.0,36.5602,36.603,36.5345,36.5859,113800.0
2015-04-06 10:50:00,42.71,42.73,42.68,42.71,114300.0,36.5859,36.603,36.5602,36.5859,114300.0
2015-04-06 10:55:00,42.71,42.72,42.69,42.69,87500.0,36.5859,36.5945,36.5688,36.5688,87500.0
2015-04-06 11:00:00,42.7,42.72,42.68,42.71,97000.0,36.5773,36.5945,36.5602,36.5859,97000.0
2015-04-06 11:05:00,42.71,42.76,42.7,42.73,86500.0,36.5859,36.6287,36.5773,36.603,86500.0
2015-04-06 11:10:00,42.73,42.73,42.7,42.72,67100.0,36.603,36.603,36.5773,36.5945,67100.0
2015-04-06 11:15:00,42.72,42.72,42.7,42.72,83200.0,36.5945,36.5945,36.5773,36.5945,83200.0
2015-04-06 11:20:00,42.72,42.74,42.7,42.72,82600.0,36.5945,36.6116,36.5773,36.5945,82600.0
2015-04-06 11:25:00,42.71,42.72,42.69,42.71,115500.0,36.5859,36.5945,36.5688,36.5859,115500.0
2015-04-06 11:30:00,42.71,42.75,42.69,42.75,98600.0,36.5859,36.6202,36.5688,36.6202,98600.0
2015-04-06 11:35:00,42.74,42.83,42.73,42.83,87100.0,36.6116,36.6887,36.603,36.6887,87100.0
2015-04-06 11:40:00,42.83,42.91,42.82,42.89,107400.0,36.6887,36.7572,36.6801,36.7401,107400.0
2015-04-06 11:45:00,42.89,42.9,42.84,42.85,183700.0,36.7401,36.7487,36.6973,36.7058,183700.0
2015-04-06 11:50:00,42.85,42.87,42.82,42.84,65900.0,36.7058,36.723,36.6801,36.6973,65900.0
2015-04-06 11:55:00,42.84,42.93,42.84,42.93,65800.0,36.6973,36.7744,36.6973,36.7744,65800.0
2015-04-06 12:00:00,42.93,42.97,42.9,42.91,128300.0,36.7744,36.8086,36.7487,36.7572,128300.0
2015-04-06 12:05:00,42.91,42.92,42.85,42.86,72500.0,36.7572,36.7658,36.7058,36.7144,72500.0
2015-04-06 12:10:00,42.86,42.9,42.83,42.86,83000.0,36.7144,36.7487,36.6887,36.7144,83000.0
2015-04-06 12:15:00,42.85,42.9,42.84,42.9,44700.0,36.7058,36.7487,36.6973,36.7487,44700.0
2015-04-06 12:20:00,42.9,42.97,42.89,42.97,121600.0,36.7487,36.8086,36.7401,36.8086,121600.0
2015-04-06 12:25:00,42.96,42.99,42.95,42.95,100600.0,36.8001,36.8258,36.7915,36.7915,100600.0
2015-04-06 12:30:00,42.96,42.97,42.95,42.96,62600.0,36.8001,36.8086,36.7915,36.8001,62600.0
2015-04-06 12:35:00,42.96,42.97,42.92,42.93,54400.0,36.8001,36.8086,36.7658,36.7744,54400.0
2015-04-06 12:40:00,42.93,42.96,42.92,42.93,55500.0,36.7744,36.8001,36.7658,36.7744,55500.0
2015-04-06 12:45:00,42.92,42.99,42.92,42.99,83100.0,36.7658,36.8258,36.7658,36.8258,83100.0
2015-04-06 12:50:00,42.99,43.0,42.95,43.0,66300.0,36.8258,36.8343,36.7915,36.8343,66300.0
2015-04-06 12:55:00,42.99,43.0,42.98,42.99,46800.0,36.8258,36.8343,36.8172,36.8258,46800.0
2015-04-06 13:00:00,42.99,43.03,42.99,43.02,64800.0,36.8258,36.86,36.8258,36.8515,64800.0
2015-04-06 13:05:00,43.02,43.04,42.99,43.0,66500.0,36.8515,36.8686,36.8258,36.8343,66500.0
2015-04-06 13:10:00,42.99,43.03,42.99,43.01,60700.0,36.8258,36.86,36.8258,36.8429,60700.0
2015-04-06 13:15:00,43.02,43.06,43.0,43.05,102200.0,36.8515,36.8857,36.8343,36.8772,102200.0
2015-04-06 13:20:00,43.05,43.06,43.02,43.06,62200.0,36.8772,36.8857,36.8515,36.8857,62200.0
2015-04-06 13:25:00,43.05,43.07,43.04,43.06,53900.0,36.8772,36.8943,36.8686,36.8857,53900.0
2015-04-06 13:30:00,43.06,43.1,43.06,43.08,65900.0,36.8857,36.92,36.8857,36.9029,65900.0
2015-04-06 13:35:00,43.07,43.09,43.06,43.07,54100.0,36.8943,36.9114,36.8857,36.8943,54100.0
2015-04-06 13:40:00,43.06,43.08,43.04,43.05,51400.0,36.8857,36.9029,36.8686,36.8772,51400.0
2015-04-06 13:45:00,43.05,43.06,43.02,43.02,54800.0,36.8772,36.8857,36.8515,36.8515,54800.0
2015-04-06 13:50:00,43.02,43.05,43.01,43.05,54600.0,36.8515,36.8772,36.8429,36.8772,54600.0
2015-04-06 13:55:00,43.04,43.07,43.02,43.04,56600.0,36.8686,36.8943,36.8515,36.8686,56600.0
2015-04-06 14:00:00,43.04,43.05,43.02,43.02,48200.0,36.8686,36.8772,36.8515,36.8515,48200.0
2015-04-06 14:05:00,43.02,43.03,43.0,43.01,50800.0,36.8515,36.86,36.8343,36.8429,50800.0
2015-04-06 14:10:00,43.01,43.02,42.98,42.99,76400.0,36.8429,36.8515,36.8172,36.8258,76400.0
2015-04-06 14:15:00,42.98,43.05,42.98,43.05,52700.0,36.8172,36.8772,36.8172,36.8772,52700.0
2015-04-06 14:20:00,43.04,43.06,43.04,43.05,47500.0,36.8686,36.8857,36.8686,36.8772,47500.0
2015-04-06 14:25:00,43.05,43.07,43.03,43.06,63300.0,36.8772,36.8943,36.86,36.8857,63300.0
2015-04-06 14:30:00,43.05,43.08,43.04,43.08,43400.0,36.8772,36.9029,36.8686,36.9029,43400.0
2015-04-06 14:35:00,43.08,43.1,43.06,43.08,51200.0,36.9029,36.92,36.8857,36.9029,51200.0
2015-04-06 14:40:00,43.08,43.09,43.06,43.09,48900.0,36.9029,36.9114,36.8857,36.9114,48900.0
2015-04-06 14:45:00,43.09,43.09,43.05,43.05,58500.0,36.9114,36.9114,36.8772,36.8772,58500.0
2015-04-06 14:50:00,43.06,43.07,43.04,43.05,50500.0,36.8857,36.8943,36.8686,36.8772,50500.0
2015-04-06 14:55:00,43.05,43.06,43.03,43.05,45900.0,36.8772,36.8857,36.86,36.8772,45900.0
2015-04-06 15:00:00,43.05,43.09,43.05,43.08,65200.0,36.8772,36.9114,36.8772,36.9029,65200.0
2015-04-06 15:05:00,43.08,43.09,43.03,43.04,107800.0,36.9029,36.9114,36.86,36.8686,107800.0
2015-04-06 15:10:00,43.03,43.07,43.03,43.07,51100.0,36.86,36.8943,36.86,36.8943,51100.0
2015-04-06 15:15:00,43.07,43.07,43.03,43.06,74000.0,36.8943,36.8943,36.86,36.8857,74000.0
2015-04-06 15:20:00,43.05,43.08,43.05,43.07,68300.0,36.8772,36.9029,36.8772,36.8943,68300.0
2015-04-06 15:25:00,43.07,43.08,43.05,43.06,140500.0,36.8943,36.9029,36.8772,36.8857,140500.0
2015-04-06 15:30:00,43.06,43.08,43.06,43.08,83200.0,36.8857,36.9029,36.8857,36.9029,83200.0
2015-04-06 15:35:00,43.08,43.09,43.06,43.07,139900.0,36.9029,36.9114,36.8857,36.8943,139900.0
2015-04-06 15:40:00,43.07,43.1,43.05,43.08,173700.0,36.8943,36.92,36.8772,36.9029,173700.0
2015-04-06 15:45:00,43.08,43.08,43.0,43.01,163300.0,36.9029,36.9029,36.8343,36.8429,163300.0
2015-04-06 15:50:00,43.02,43.02,42.99,43.01,141800.0,36.8515,36.8515,36.8258,36.8429,141800.0
2015-04-06 15:55:00,43.01,43.01,42.95,42.97,360900.0,36.8429,36.8429,36.7915,36.8086,360900.0
2015-04-07 09:30:00,42.99,43.08,42.94,43.06,268900.0,36.8258,36.9029,36.7829,36.8857,268900.0
2015-04-07 09:35:00,43.08,43.13,42.98,43.12,77300.0,36.9029,36.9457,36.8172,36.9371,77300.0
2015-04-07 09:40:00,43.11,43.23,43.11,43.22,139200.0,36.9286,37.0314,36.9286,37.0228,139200.0
2015-04-07 09:45:00,43.22,43.31,43.19,43.24,137700.0,37.0228,37.0999,36.9971,37.0399,137700.0
2015-04-07 09:50:00,43.25,43.3,43.21,43.27,213400.0,37.0485,37.0913,37.0142,37.0656,213400.0
2015-04-07 09:55:00,43.27,43.33,43.26,43.3,103500.0,37.0656,37.117,37.057,37.0913,103500.0
2015-04-07 10:00:00,43.29,43.34,43.21,43.22,159700.0,37.0827,37.1256,37.0142,37.0228,159700.0
2015-04-07 10:05:00,43.21,43.25,43.09,43.1,184300.0,37.0142,37.0485,36.9114,36.92,184300.0
2015-04-07 10:10:00,43.1,43.16,43.07,43.13,125000.0,36.92,36.9714,36.8943,36.9457,125000.0
2015-04-07 10:15:00,43.13,43.2,43.13,43.18,95900.0,36.9457,37.0057,36.9457,36.9885,95900.0
2015-04-07 10:20:00,43.18,43.31,43.17,43.26,128100.0,36.9885,37.0999,36.98,37.057,128100.0
2015-04-07 10:25:00,43.26,43.33,43.26,43.33,45300.0,37.057,37.117,37.057,37.117,45300.0
2015-04-07 10:30:00,43.33,43.43,43.33,43.36,150500.0,37.117,37.2027,37.117,37.1427,150500.0
2015-04-07 10:35:00,43.36,43.36,43.3,43.32,58900.0,37.1427,37.1427,37.0913,37.1084,58900.0
2015-04-07 10:40:00,43.33,43.35,43.26,43.27,48500.0,37.117,37.1341,37.057,37.0656,48500.0
2015-04-07 10:45:00,43.28,43.39,43.28,43.28,76700.0,37.0742,37.1684,37.0742,37.0742,76700.0
2015-04-07 10:50:00,43.27,43.32,43.26,43.29,60800.0,37.0656,37.1084,37.057,37.0827,60800.0
2015-04-07 10:55:00,43.29,43.31,43.23,43.26,55600.0,37.0827,37.0999,37.0314,37.057,55600.0
2015-04-07 11:00:00,43.25,43.29,43.23,43.24,50900.0,37.0485,37.0827,37.0314,37.0399,50900.0
2015-04-07 11:05:00,43.25,43.3,43.24,43.3,36800.0,37.0485,37.0913,37.0399,37.0913,36800.0
2015-04-07 11:10:00,43.3,43.33,43.27,43.29,57500.0,37.0913,37.117,37.0656,37.0827,57500.0
2015-04-07 11:15:00,43.29,43.32,43.28,43.3,74700.0,37.0827,37.1084,37.0742,37.0913,74700.0
2015-04-07 11:20:00,43.29,43.33,43.27,43.33,68600.0,37.0827,37.117,37.0656,37.117,68600.0
2015-04-07 11:25:00,43.32,43.34,43.26,43.28,72900.0,37.1084,37.1256,37.057,37.0742,72900.0
2015-04-07 11:30:00,43.29,43.33,43.28,43.32,77000.0,37.0827,37.117,37.0742,37.1084,77000.0
2015-04-07 11:35:00,43.33,43.37,43.3,43.34,72100.0,37.117,37.1513,37.0913,37.1256,72100.0
2015-04-07 11:40:00,43.33,43.35,43.29,43.33,57500.0,37.117,37.1341,37.0827,37.117,57500.0
2015-04-07 11:45:00,43.33,43.37,43.32,43.37,82100.0,37.117,37.1513,37.1084,37.1513,82100.0
2015-04-07 11:50:00,43.37,43.43,43.37,43.42,162300.0,37.1513,37.2027,37.1513,37.1941,162300.0
2015-04-07 11:55:00,43.41,43.46,43.41,43.44,147200.0,37.1855,37.2284,37.1855,37.2112,147200.0
2015-04-07 12:00:00,43.44,43.48,43.42,43.48,102200.0,37.2112,37.2455,37.1941,37.2455,102200.0
2015-04-07 12:05:00,43.48,43.48,43.45,43.45,43700.0,37.2455,37.2455,37.2198,37.2198,43700.0
2015-04-07 12:10:00,43.45,43.46,43.41,43.41,56900.0,37.2198,37.2284,37.1855,37.1855,56900.0
2015-04-07 12:15:00,43.41,43.43,43.41,43.42,28600.0,37.1855,37.2027,37.1855,37.1941,28600.0
2015-04-07 12:20:00,43.42,43.43,43.38,43.39,60300.0,37.1941,37.2027,37.1598,37.1684,60300.0
2015-04-07 12:25:00,43.39,43.4,43.38,43.4,38000.0,37.1684,37.177,37.1598,37.177,38000.0
2015-04-07 12:30:00,43.4,43.47,43.39,43.47,128600.0,37.177,37.2369,37.1684,37.2369,128600.0
2015-04-07 12:35:00,43.46,43.47,43.42,43.43,58400.0,37.2284,37.2369,37.1941,37.2027,58400.0
2015-04-07 12:40:00,43.44,43.44,43.38,43.42,56100.0,37.2112,37.2112,37.1598,37.1941,56100.0
2015-04-07 12:45:00,43.42,43.42,43.35,43.37,43500.0,37.1941,37.1941,37.1341,37.1513,43500.0
2015-04-07 12:50:00,43.37,43.41,43.37,43.4,34200.0,37.1513,37.1855,37.1513,37.177,34200.0
2015-04-07 12:55:00,43.39,43.41,43.37,43.41,51500.0,37.1684,37.1855,37.1513,37.1855,51500.0
2015-04-07 13:00:00,43.41,43.44,43.39,43.44,39500.0,37.1855,37.2112,37.1684,37.2112,39500.0
2015-04-07 13:05:00,43.44,43.46,43.39,43.41,84400.0,37.2112,37.2284,37.1684,37.1855,84400.0
2015-04-07 13:10:00,43.42,43.43,43.39,43.4,99700.0,37.1941,37.2027,37.1684,37.177,99700.0
2015-04-07 13:15:00,43.4,43.43,43.39,43.43,63300.0,37.177,37.2027,37.1684,37.2027,63300.0
2015-04-07 13:20:00,43.43,43.43,43.4,43.41,61700.0,37.2027,37.2027,37.177,37.1855,61700.0
2015-04-07 13:25:00,43.42,43.42,43.39,43.41,53500.0,37.1941,37.1941,37.1684,37.1855,53500.0
2015-04-07 13:30:00,43.41,43.41,43.36,43.4,77300.0,37.1855,37.1855,37.1427,37.177,77300.0
2015-04-07 13:35:00,43.41,43.41,43.36,43.37,34700.0,37.1855,37.1855,37.1427,37.1513,34700.0
2015-04-07 13:40:00,43.37,43.37,43.32,43.36,167200.0,37.1513,37.1513,37.1084,37.1427,167200.0
2015-04-07 13:45:00,43.37,43.37,43.32,43.34,58200.0,37.1513,37.1513,37.1084,37.1256,58200.0
2015-04-07 13:50:00,43.34,43.37,43.32,43.33,38800.0,37.1256,37.1513,37.1084,37.117,38800.0
2015-04-07 13:55:00,43.33,43.36,43.32,43.32,48200.0,37.117,37.1427,37.1084,37.1084,48200.0
2015-04-07 14:00:00,43.32,43.33,43.3,43.3,43400.0,37.1084,37.117,37.0913,37.0913,43400.0
2015-04-07 14:05:00,43.31,43.32,43.29,43.3,52000.0,37.0999,37.1084,37.0827,37.0913,52000.0
2015-04-07 14:10:00,43.29,43.3,43.27,43.3,70600.0,37.0827,37.0913,37.0656,37.0913,70600.0
2015-04-07 14:15:00,43.29,43.29,43.26,43.27,47800.0,37.0827,37.0827,37.057,37.0656,47800.0
2015-04-07 14:20:00,43.26,43.27,43.23,43.27,99800.0,37.057,37.0656,37.0314,37.0656,99800.0
2015-04-07 14:25:00,43.27,43.3,43.27,43.29,64100.0,37.0656,37.0913,37.0656,37.0827,64100.0
2015-04-07 14:30:00,43.28,43.29,43.25,43.26,72800.0,37.0742,37.0827,37.0485,37.057,72800.0
2015-04-07 14:35:00,43.26,43.27,43.24,43.27,45200.0,37.057,37.0656,37.0399,37.0656,45200.0
2015-04-07 14:40:00,43.27,43.29,43.26,43.26,46400.0,37.0656,37.0827,37.057,37.057,46400.0
2015-04-07 14:45:00,43.27,43.27,43.25,43.27,32500.0,37.0656,37.0656,37.0485,37.0656,32500.0
2015-04-07 14:50:00,43.27,43.28,43.21,43.24,189800.0,37.0656,37.0742,37.0142,37.0399,189800.0
2015-04-07 14:55:00,43.23,43.24,43.21,43.22,48900.0,37.0314,37.0399,37.0142,37.0228,48900.0
2015-04-07 15:00:00,43.22,43.23,43.21,43.22,46700.0,37.0228,37.0314,37.0142,37.0228,46700.0
2015-04-07 15:05:00,43.23,43.24,43.21,43.21,63700.0,37.0314,37.0399,37.0142,37.0142,63700.0
2015-04-07 15:10:00,43.21,43.21,43.18,43.19,107300.0,37.0142,37.0142,36.9885,36.9971,107300.0
2015-04-07 15:15:00,43.19,43.19,43.16,43.17,56100.0,36.9971,36.9971,36.9714,36.98,56100.0
2015-04-07 15:20:00,43.16,43.16,43.11,43.11,82300.0,36.9714,36.9714,36.9286,36.9286,82300.0
2015-04-07 15:25:00,43.11,43.11,43.09,43.09,101500.0,36.9286,36.9286,36.9114,36.9114,101500.0
2015-04-07 15:30:00,43.09,43.1,43.06,43.07,177200.0,36.9114,36.92,36.8857,36.8943,177200.0
2015-04-07 15:35:00,43.07,43.08,43.02,43.04,105600.0,36.8943,36.9029,36.8515,36.8686,105600.0
2015-04-07 15:40:00,43.03,43.06,42.97,43.06,173700.0,36.86,36.8857,36.8086,36.8857,173700.0
2015-04-07 15:45:00,43.05,43.06,43.01,43.03,138300.0,36.8772,36.8857,36.8429,36.86,138300.0
2015-04-07 15:50:00,43.03,43.03,42.94,42.96,217300.0,36.86,36.86,36.7829,36.8001,217300.0
2015-04-07 15:55:00,42.96,42.98,42.95,42.95,241300.0,36.8001,36.8172,36.7915,36.7915,241300.0
2015-04-08 09:30:00,42.85,43.24,42.85,43.14,250800.0,36.7058,37.0399,36.7058,36.9543,250800.0
2015-04-08 09:35:00,43.16,43.2,43.06,43.11,70100.0,36.9714,37.0057,36.8857,36.9286,70100.0
2015-04-08 09:40:00,43.11,43.21,43.1,43.19,67600.0,36.9286,37.0142,36.92,36.9971,67600.0
2015-04-08 09:45:00,43.2,43.21,43.14,43.17,102300.0,37.0057,37.0142,36.9543,36.98,102300.0
2015-04-08 09:50:00,43.17,43.2,43.12,43.18,70400.0,36.98,37.0057,36.9371,36.9885,70400.0
2015-04-08 09:55:00,43.18,43.33,43.15,43.29,120700.0,36.9885,37.117,36.9628,37.0827,120700.0
2015-04-08 10:00:00,43.3,43.31,43.21,43.22,66600.0,37.0913,37.0999,37.0142,37.0228,66600.0
2015-04-08 10:05:00,43.23,43.33,43.22,43.28,89100.0,37.0314,37.117,37.0228,37.0742,89100.0
2015-04-08 10:10:00,43.27,43.34,43.23,43.23,109700.0,37.0656,37.1256,37.0314,37.0314,109700.0
2015-04-08 10:15:00,43.23,43.26,43.15,43.19,63700.0,37.0314,37.057,36.9628,36.9971,63700.0
2015-04-08 10:20:00,43.19,43.24,43.18,43.24,79900.0,36.9971,37.0399,36.9885,37.0399,79900.0
2015-04-08 10:25:00,43.25,43.26,43.14,43.15,65300.0,37.0485,37.057,36.9543,36.9628,65300.0
2015-04-08 10:30:00,43.15,43.23,43.14,43.19,69100.0,36.9628,37.0314,36.9543,36.9971,69100.0
2015-04-08 10:35:00,43.19,43.19,43.11,43.12,70400.0,36.9971,36.9971,36.9286,36.9371,70400.0
2015-04-08 10:40:00,43.12,43.12,42.96,43.04,101300.0,36.9371,36.9371,36.8001,36.8686,101300.0
2015-04-08 10:45:00,43.03,43.07,42.96,43.07,53000.0,36.86,36.8943,36.8001,36.8943,53000.0
2015-04-08 10:50:00,43.06,43.09,43.03,43.05,76300.0,36.8857,36.9114,36.86,36.8772,76300.0
2015-04-08 10:55:00,43.05,43.09,43.01,43.03,53500.0,36.8772,36.9114,36.8429,36.86,53500.0
2015-04-08 11:00:00,43.02,43.1,42.98,43.07,55900.0,36.8515,36.92,36.8172,36.8943,55900.0
2015-04-08 11:05:00,43.07,43.09,43.06,43.09,38700.0,36.8943,36.9114,36.8857,36.9114,38700.0
2015-04-08 11:10:00,43.08,43.11,43.07,43.1,42400.0,36.9029,36.9286,36.8943,36.92,42400.0
2015-04-08 11:15:00,43.1,43.21,43.09,43.2,96700.0,36.92,37.0142,36.9114,37.0057,96700.0
2015-04-08 11:20:00,43.2,43.21,43.18,43.19,97900.0,37.0057,37.0142,36.9885,36.9971,97900.0
2015-04-08 11:25:00,43.19,43.2,43.14,43.18,58200.0,36.9971,37.0057,36.9543,36.9885,58200.0
2015-04-08 11:30:00,43.18,43.21,43.11,43.12,74400.0,36.9885,37.0142,36.9286,36.9371,74400.0
2015-04-08 11:35:00,43.11,43.16,43.1,43.13,63800.0,36.9286,36.9714,36.92,36.9457,63800.0
2015-04-08 11:40:00,43.13,43.22,43.13,43.2,81000.0,36.9457,37.0228,36.9457,37.0057,81000.0
2015-04-08 11:45:00,43.2,43.23,43.2,43.22,54600.0,37.0057,37.0314,37.0057,37.0228,54600.0
2015-04-08 11:50:00,43.21,43.25,43.21,43.23,191400.0,37.0142,37.0485,37.0142,37.0314,191400.0
2015-04-08 11:55:00,43.23,43.29,43.23,43.28,66700.0,37.0314,37.0827,37.0314,37.0742,66700.0
2015-04-08 12:00:00,43.28,43.29,43.21,43.22,74000.0,37.0742,37.0827,37.0142,37.0228,74000.0
2015-04-08 12:05:00,43.21,43.24,43.21,43.23,50300.0,37.0142,37.0399,37.0142,37.0314,50300.0
2015-04-08 12:10:00,43.23,43.26,43.2,43.25,57800.0,37.0314,37.057,37.0057,37.0485,57800.0
2015-04-08 12:15:00,43.24,43.25,43.17,43.18,72500.0,37.0399,37.0485,36.98,36.9885,72500.0
2015-04-08 12:20:00,43.18,43.18,43.09,43.12,98500.0,36.9885,36.9885,36.9114,36.9371,98500.0
2015-04-08 12:25:00,43.12,43.13,43.11,43.12,32300.0,36.9371,36.9457,36.9286,36.9371,32300.0
2015-04-08 12:30:00,43.11,43.13,43.09,43.13,29700.0,36.9286,36.9457,36.9114,36.9457,29700.0
2015-04-08 12:35:00,43.13,43.14,43.09,43.1,29400.0,36.9457,36.9543,36.9114,36.92,29400.0
2015-04-08 12:40:00,43.1,43.16,43.09,43.15,46700.0,36.92,36.9714,36.9114,36.9628,46700.0
2015-04-08 12:45:00,43.15,43.17,43.13,43.14,55700.0,36.9628,36.98,36.9457,36.9543,55700.0
2015-04-08 12:50:00,43.13,43.14,43.06,43.1,45500.0,36.9457,36.9543,36.8857,36.92,45500.0
2015-04-08 12:55:00,43.1,43.1,43.06,43.07,35900.0,36.92,36.92,36.8857,36.8943,35900.0
2015-04-08 13:00:00,43.08,43.08,43.06,43.07,34100.0,36.9029,36.9029,36.8857,36.8943,34100.0
2015-04-08 13:05:00,43.07,43.1,43.07,43.08,27300.0,36.8943,36.92,36.8943,36.9029,27300.0
2015-04-08 13:10:00,43.09,43.1,43.04,43.04,44400.0,36.9114,36.92,36.8686,36.8686,44400.0
2015-04-08 13:15:00,43.04,43.04,43.0,43.01,57000.0,36.8686,36.8686,36.8343,36.8429,57000.0
2015-04-08 13:20:00,43.01,43.05,43.01,43.05,25900.0,36.8429,36.8772,36.8429,36.8772,25900.0
2015-04-08 13:25:00,43.05,43.1,43.04,43.08,36000.0,36.8772,36.92,36.8686,36.9029,36000.0
2015-04-08 13:30:00,43.08,43.09,43.05,43.08,41900.0,36.9029,36.9114,36.8772,36.9029,41900.0
2015-04-08 13:35:00,43.08,43.09,43.02,43.04,37900.0,36.9029,36.9114,36.8515,36.8686,37900.0
2015-04-08 13:40:00,43.03,43.04,43.0,43.01,40300.0,36.86,36.8686,36.8343,36.8429,40300.0
2015-04-08 13:45:00,43.02,43.03,43.0,43.02,36600.0,36.8515,36.86,36.8343,36.8515,36600.0
2015-04-08 13:50:00,43.02,43.08,43.02,43.07,46100.0,36.8515,36.9029,36.8515,36.8943,46100.0
2015-04-08 13:55:00,43.07,43.07,43.01,43.05,45300.0,36.8943,36.8943,36.8429,36.8772,45300.0
2015-04-08 14:00:00,43.05,43.05,42.91,43.03,148900.0,36.8772,36.8772,36.7572,36.86,148900.0
2015-04-08 14:05:00,43.03,43.07,42.88,42.91,86600.0,36.86,36.8943,36.7315,36.7572,86600.0
2015-04-08 14:10:00,42.9,43.12,42.89,43.1,77300.0,36.7487,36.9371,36.7401,36.92,77300.0
2015-04-08 14:15:00,43.09,43.15,43.07,43.1,108800.0,36.9114,36.9628,36.8943,36.92,108800.0
2015-04-08 14:20:00,43.11,43.17,43.11,43.12,119700.0,36.9286,36.98,36.9286,36.9371,119700.0
2015-04-08 14:25:00,43.12,43.14,43.1,43.11,48400.0,36.9371,36.9543,36.92,36.9286,48400.0
2015-04-08 14:30:00,43.12,43.12,43.07,43.12,44300.0,36.9371,36.9371,36.8943,36.9371,44300.0
2015-04-08 14:35:00,43.12,43.14,43.08,43.1,55100.0,36.9371,36.9543,36.9029,36.92,55100.0
2015-04-08 14:40:00,43.1,43.1,43.02,43.06,66700.0,36.92,36.92,36.8515,36.8857,66700.0
2015-04-08 14:45:00,43.07,43.1,43.05,43.1,52400.0,36.8943,36.92,36.8772,36.92,52400.0
2015-04-08 14:50:00,43.1,43.11,42.99,43.0,75500.0,36.92,36.9286,36.8258,36.8343,75500.0
2015-04-08 14:55:00,42.99,43.05,42.98,43.02,71700.0,36.8258,36.8772,36.8172,36.8515,71700.0
2015-04-08 15:00:00,43.03,43.09,43.02,43.09,67600.0,36.86,36.9114,36.8515,36.9114,67600.0
2015-04-08 15:05:00,43.1,43.1,43.03,43.06,73800.0,36.92,36.92,36.86,36.8857,73800.0
2015-04-08 15:10:00,43.05,43.09,42.98,43.0,77200.0,36.8772,36.9114,36.8172,36.8343,77200.0
2015-04-08 15:15:00,43.0,43.06,42.98,43.02,78400.0,36.8343,36.8857,36.8172,36.8515,78400.0
2015-04-08 15:20:00,43.02,43.02,42.94,42.99,96700.0,36.8515,36.8515,36.7829,36.8258,96700.0
2015-04-08 15:25:00,42.99,43.06,42.99,43.01,88100.0,36.8258,36.8857,36.8258,36.8429,88100.0
2015-04-08 15:30:00,43.02,43.03,42.97,43.01,67500.0,36.8515,36.86,36.8086,36.8429,67500.0
2015-04-08 15:35:00,43.0,43.06,43.0,43.06,107000.0,36.8343,36.8857,36.8343,36.8857,107000.0
2015-04-08 15:40:00,43.06,43.1,43.04,43.08,114000.0,36.8857,36.92,36.8686,36.9029,114000.0
2015-04-08 15:45:00,43.08,43.1,43.02,43.04,114500.0,36.9029,36.92,36.8515,36.8686,114500.0
2015-04-08 15:50:00,43.04,43.06,43.01,43.04,93800.0,36.8686,36.8857,36.8429,36.8686,93800.0
2015-04-08 15:55:00,43.04,43.1,43.02,43.1,299700.0,36.8686,36.92,36.8515,36.92,299700.0
2015-04-09 09:30:00,42.97,43.17,42.96,43.03,340300.0,36.8086,36.98,36.8001,36.86,340300.0
2015-04-09 09:35:00,43.04,43.11,43.04,43.05,172300.0,36.8686,36.9286,36.8686,36.8772,172300.0
2015-04-09 09:40:00,43.05,43.06,43.0,43.02,113100.0,36.8772,36.8857,36.8343,36.8515,113100.0
2015-04-09 09:45:00,43.02,43.09,43.01,43.01,96100.0,36.8515,36.9114,36.8429,36.8429,96100.0
2015-04-09 09:50:00,43.02,43.03,42.92,42.98,217000.0,36.8515,36.86,36.7658,36.8172,217000.0
2015-04-09 09:55:00,42.98,43.01,42.92,42.96,102200.0,36.8172,36.8429,36.7658,36.8001,102200.0
2015-04-09 10:00:00,42.96,43.0,42.95,42.99,113600.0,36.8001,36.8343,36.7915,36.8258,113600.0
2015-04-09 10:05:00,42.99,43.0,42.94,42.99,234900.0,36.8258,36.8343,36.7829,36.8258,234900.0
2015-04-09 10:10:00,42.99,43.03,42.95,42.98,196700.0,36.8258,36.86,36.7915,36.8172,196700.0
2015-04-09 10:15:00,42.98,43.01,42.95,42.96,102700.0,36.8172,36.8429,36.7915,36.8001,102700.0
2015-04-09 10:20:00,42.96,43.0,42.95,42.95,93400.0,36.8001,36.8343,36.7915,36.7915,93400.0
2015-04-09 10:25:00,42.96,43.0,42.91,42.98,86300.0,36.8001,36.8343,36.7572,36.8172,86300.0
2015-04-09 10:30:00,42.98,42.99,42.93,42.96,94000.0,36.8172,36.8258,36.7744,36.8001,94000.0
2015-04-09 10:35:00,42.95,42.97,42.89,42.91,97700.0,36.7915,36.8086,36.7401,36.7572,97700.0
2015-04-09 10:40:00,42.92,42.92,42.81,42.83,231500.0,36.7658,36.7658,36.6716,36.6887,231500.0
2015-04-09 10:45:00,42.82,42.83,42.75,42.75,119100.0,36.6801,36.6887,36.6202,36.6202,119100.0
2015-04-09 10:50:00,42.75,42.83,42.74,42.83,116400.0,36.6202,36.6887,36.6116,36.6887,116400.0
2015-04-09 10:55:00,42.82,42.94,42.81,42.93,67800.0,36.6801,36.7829,36.6716,36.7744,67800.0
2015-04-09 11:00:00,42.93,42.97,42.9,42.96,108700.0,36.7744,36.8086,36.7487,36.8001,108700.0
2015-04-09 11:05:00,42.96,42.97,42.94,42.96,87500.0,36.8001,36.8086,36.7829,36.8001,87500.0
2015-04-09 11:10:00,42.96,42.96,42.85,42.88,96800.0,36.8001,36.8001,36.7058,36.7315,96800.0
2015-04-09 11:15:00,42.89,42.89,42.82,42.83,104800.0,36.7401,36.7401,36.6801,36.6887,104800.0
2015-04-09 11:20:00,42.83,42.83,42.76,42.8,110100.0,36.6887,36.6887,36.6287,36.663,110100.0
2015-04-09 11:25:00,42.8,42.87,42.79,42.87,56500.0,36.663,36.723,36.6544,36.723,56500.0
2015-04-09 11:30:00,42.87,42.87,42.85,42.86,71300.0,36.723,36.723,36.7058,36.7144,71300.0
2015-04-09 11:35:00,42.86,42.89,42.85,42.89,36900.0,36.7144,36.7401,36.7058,36.7401,36900.0
2015-04-09 11:40:00,42.89,42.93,42.86,42.92,69200.0,36.7401,36.7744,36.7144,36.7658,69200.0
2015-04-09 11:45:00,42.91,42.93,42.88,42.91,36600.0,36.7572,36.7744,36.7315,36.7572,36600.0
2015-04-09 11:50:00,42.91,42.91,42.85,42.85,52000.0,36.7572,36.7572,36.7058,36.7058,52000.0
2015-04-09 11:55:00,42.85,42.91,42.82,42.9,91800.0,36.7058,36.7572,36.6801,36.7487,91800.0
2015-04-09 12:00:00,42.9,42.92,42.86,42.91,50200.0,36.7487,36.7658,36.7144,36.7572,50200.0
2015-04-09 12:05:00,42.92,42.94,42.88,42.88,85400.0,36.7658,36.7829,36.7315,36.7315,85400.0
2015-04-09 12:10:00,42.88,42.89,42.86,42.88,41500.0,36.7315,36.7401,36.7144,36.7315,41500.0
2015-04-09 12:15:00,42.88,42.92,42.86,42.9,103100.0,36.7315,36.7658,36.7144,36.7487,103100.0
2015-04-09 12:20:00,42.9,42.93,42.88,42.93,77200.0,36.7487,36.7744,36.7315,36.7744,77200.0
2015-04-09 12:25:00,42.93,42.98,42.92,42.95,162800.0,36.7744,36.8172,36.7658,36.7915,162800.0
2015-04-09 12:30:00,42.95,42.95,42.89,42.89,73500.0,36.7915,36.7915,36.7401,36.7401,73500.0
2015-04-09 12:35:00,42.89,42.94,42.89,42.94,118800.0,36.7401,36.7829,36.7401,36.7829,118800.0
2015-04-09 12:40:00,42.94,42.94,42.89,42.91,46200.0,36.7829,36.7829,36.7401,36.7572,46200.0
2015-04-09 12:45:00,42.91,42.93,42.9,42.93,33000.0,36.7572,36.7744,36.7487,36.7744,33000.0
2015-04-09 12:50:00,42.92,42.93,42.91,42.93,41600.0,36.7658,36.7744,36.7572,36.7744,41600.0
2015-04-09 12:55:00,42.93,42.96,42.92,42.96,49800.0,36.7744,36.8001,36.7658,36.8001,49800.0
2015-04-09 13:00:00,42.96,42.97,42.9,42.91,118700.0,36.8001,36.8086,36.7487,36.7572,118700.0
2015-04-09 13:05:00,42.9,42.92,42.9,42.92,30600.0,36.7487,36.7658,36.7487,36.7658,30600.0
2015-04-09 13:10:00,42.92,42.92,42.91,42.91,26300.0,36.7658,36.7658,36.7572,36.7572,26300.0
2015-04-09 13:15:00,42.91,42.95,42.91,42.95,56500.0,36.7572,36.7915,36.7572,36.7915,56500.0
2015-04-09 13:20:00,42.95,43.02,42.94,43.02,79300.0,36.7915,36.8515,36.7829,36.8515,79300.0
2015-04-09 13:25:00,43.02,43.03,43.01,43.02,51200.0,36.8515,36.86,36.8429,36.8515,51200.0
2015-04-09 13:30:00,43.02,43.02,42.99,43.0,143300.0,36.8515,36.8515,36.8258,36.8343,143300.0
2015-04-09 13:35:00,43.0,43.02,42.96,42.98,136800.0,36.8343,36.8515,36.8001,36.8172,136800.0
2015-04-09 13:40:00,42.97,42.98,42.95,42.97,68100.0,36.8086,36.8172,36.7915,36.8086,68100.0
2015-04-09 13:45:00,42.97,42.99,42.96,42.98,52900.0,36.8086,36.8258,36.8001,36.8172,52900.0
2015-04-09 13:50:00,42.97,42.99,42.97,42.99,51900.0,36.8086,36.8258,36.8086,36.8258,51900.0
2015-04-09 13:55:00,42.98,43.0,42.98,42.98,83400.0,36.8172,36.8343,36.8172,36.8172,83400.0
2015-04-09 14:00:00,42.98,42.99,42.96,42.97,136200.0,36.8172,36.8258,36.8001,36.8086,136200.0
2015-04-09 14:05:00,42.97,42.97,42.95,42.96,71100.0,36.8086,36.8086,36.7915,36.8001,71100.0
2015-04-09 14:10:00,42.96,43.0,42.95,43.0,90600.0,36.8001,36.8343,36.7915,36.8343,90600.0
2015-04-09 14:15:00,43.0,43.0,42.98,42.98,44100.0,36.8343,36.8343,36.8172,36.8172,44100.0
2015-04-09 14:20:00,42.99,42.99,42.96,42.97,58100.0,36.8258,36.8258,36.8001,36.8086,58100.0
2015-04-09 14:25:00,42.97,42.99,42.95,42.96,73800.0,36.8086,36.8258,36.7915,36.8001,73800.0
2015-04-09 14:30:00,42.97,42.97,42.93,42.95,71200.0,36.8086,36.8086,36.7744,36.7915,71200.0
2015-04-09 14:35:00,42.95,43.03,42.95,43.02,58700.0,36.7915,36.86,36.7915,36.8515,58700.0
2015-04-09 14:40:00,43.02,43.03,43.01,43.02,36000.0,36.8515,36.86,36.8429,36.8515,36000.0
2015-04-09 14:45:00,43.02,43.03,43.0,43.01,71700.0,36.8515,36.86,36.8343,36.8429,71700.0
2015-04-09 14:50:00,43.01,43.03,43.0,43.02,81600.0,36.8429,36.86,36.8343,36.8515,81600.0
2015-04-09 14:55:00,43.02,43.05,43.01,43.03,60100.0,36.8515,36.8772,36.8429,36.86,60100.0
2015-04-09 15:00:00,43.02,43.1,43.02,43.1,133700.0,36.8515,36.92,36.8515,36.92,133700.0
2015-04-09 15:05:00,43.09,43.12,43.09,43.11,121900.0,36.9114,36.9371,36.9114,36.9286,121900.0
2015-04-09 15:10:00,43.11,43.31,43.11,43.26,272200.0,36.9286,37.0999,36.9286,37.057,272200.0
2015-04-09 15:15:00,43.26,43.26,43.21,43.25,121300.0,37.057,37.057,37.0142,37.0485,121300.0
2015-04-09 15:20:00,43.25,43.26,43.22,43.25,120500.0,37.0485,37.057,37.0228,37.0485,120500.0
2015-04-09 15:25:00,43.25,43.29,43.22,43.29,131900.0,37.0485,37.0827,37.0228,37.0827,131900.0
2015-04-09 15:30:00,43.29,43.29,43.2,43.21,113500.0,37.0827,37.0827,37.0057,37.0142,113500.0
2015-04-09 15:35:00,43.21,43.22,43.19,43.21,188800.0,37.0142,37.0228,36.9971,37.0142,188800.0
2015-04-09 15:40:00,43.21,43.24,43.19,43.24,131000.0,37.0142,37.0399,36.9971,37.0399,131000.0
2015-04-09 15:45:00,43.23,43.24,43.19,43.2,159000.0,37.0314,37.0399,36.9971,37.0057,159000.0
2015-04-09 15:50:00,43.2,43.25,43.19,43.21,224000.0,37.0057,37.0485,36.9971,37.0142,224000.0
2015-04-09 15:55:00,43.21,43.24,43.19,43.21,318000.0,37.0142,37.0399,36.9971,37.0142,318000.0
2015-04-10 09:30:00,43.08,43.36,43.08,43.29,378700.0,36.9029,37.1427,36.9029,37.0827,378700.0
2015-04-10 09:35:00,43.3,43.4,43.27,43.39,191100.0,37.0913,37.177,37.0656,37.1684,191100.0
2015-04-10 09:40:00,43.38,43.39,43.29,43.32,225600.0,37.1598,37.1684,37.0827,37.1084,225600.0
2015-04-10 09:45:00,43.33,43.5,43.32,43.5,271500.0,37.117,37.2626,37.1084,37.2626,271500.0
2015-04-10 09:50:00,43.49,43.55,43.49,43.55,173700.0,37.2541,37.3055,37.2541,37.3055,173700.0
2015-04-10 09:55:00,43.55,43.63,43.54,43.63,385600.0,37.3055,37.374,37.2969,37.374,385600.0
2015-04-10 10:00:00,43.63,43.76,43.62,43.75,345100.0,37.374,37.4854,37.3654,37.4768,345100.0
2015-04-10 10:05:00,43.75,43.76,43.71,43.75,228100.0,37.4768,37.4854,37.4425,37.4768,228100.0
2015-04-10 10:10:00,43.74,43.78,43.7,43.71,229200.0,37.4682,37.5025,37.434,37.4425,229200.0
2015-04-10 10:15:00,43.7,43.73,43.7,43.73,111000.0,37.434,37.4597,37.434,37.4597,111000.0
2015-04-10 10:20:00,43.73,43.78,43.72,43.78,271900.0,37.4597,37.5025,37.4511,37.5025,271900.0
2015-04-10 10:25:00,43.78,43.8,43.76,43.78,246400.0,37.5025,37.5196,37.4854,37.5025,246400.0
2015-04-10 10:30:00,43.78,43.79,43.77,43.79,197700.0,37.5025,37.5111,37.4939,37.5111,197700.0
2015-04-10 10:35:00,43.79,43.85,43.78,43.83,207600.0,37.5111,37.5625,37.5025,37.5453,207600.0
2015-04-10 10:40:00,43.82,43.86,43.82,43.85,211400.0,37.5368,37.571,37.5368,37.5625,211400.0
2015-04-10 10:45:00,43.86,43.87,43.84,43.87,109800.0,37.571,37.5796,37.5539,37.5796,109800.0
2015-04-10 10:50:00,43.87,43.89,43.82,43.83,279800.0,37.5796,37.5967,37.5368,37.5453,279800.0
2015-04-10 10:55:00,43.83,43.85,43.82,43.83,230900.0,37.5453,37.5625,37.5368,37.5453,230900.0
2015-04-10 11:00:00,43.83,43.84,43.82,43.83,133100.0,37.5453,37.5539,37.5368,37.5453,133100.0
2015-04-10 11:05:00,43.83,43.84,43.77,43.8,159700.0,37.5453,37.5539,37.4939,37.5196,159700.0
2015-04-10 11:10:00,43.8,43.81,43.77,43.79,80500.0,37.5196,37.5282,37.4939,37.5111,80500.0
2015-04-10 11:15:00,43.8,43.8,43.78,43.79,107700.0,37.5196,37.5196,37.5025,37.5111,107700.0
2015-04-10 11:20:00,43.79,43.81,43.78,43.78,176300.0,37.5111,37.5282,37.5025,37.5025,176300.0
2015-04-10 11:25:00,43.78,43.79,43.75,43.78,140100.0,37.5025,37.5111,37.4768,37.5025,140100.0
2015-04-10 11:30:00,43.78,43.79,43.76,43.77,70700.0,37.5025,37.5111,37.4854,37.4939,70700.0
2015-04-10 11:35:00,43.77,43.8,43.77,43.79,127600.0,37.4939,37.5196,37.4939,37.5111,127600.0
2015-04-10 11:40:00,43.79,43.8,43.76,43.76,102100.0,37.5111,37.5196,37.4854,37.4854,102100.0
2015-04-10 11:45:00,43.76,43.78,43.76,43.77,68500.0,37.4854,37.5025,37.4854,37.4939,68500.0
2015-04-10 11:50:00,43.77,43.82,43.76,43.82,129800.0,37.4939,37.5368,37.4854,37.5368,129800.0
2015-04-10 11:55:00,43.82,43.84,43.81,43.84,127600.0,37.5368,37.5539,37.5282,37.5539,127600.0
2015-04-10 12:00:00,43.83,43.85,43.78,43.78,250700.0,37.5453,37.5625,37.5025,37.5025,250700.0
2015-04-10 12:05:00,43.78,43.79,43.73,43.73,145500.0,37.5025,37.5111,37.4597,37.4597,145500.0
2015-04-10 12:10:00,43.73,43.74,43.68,43.69,117600.0,37.4597,37.4682,37.4168,37.4254,117600.0
2015-04-10 12:15:00,43.69,43.71,43.68,43.69,108900.0,37.4254,37.4425,37.4168,37.4254,108900.0
2015-04-10 12:20:00,43.69,43.7,43.66,43.66,81500.0,37.4254,37.434,37.3997,37.3997,81500.0
2015-04-10 12:25:00,43.66,43.68,43.65,43.68,67800.0,37.3997,37.4168,37.3911,37.4168,67800.0
2015-04-10 12:30:00,43.68,43.68,43.67,43.67,35000.0,37.4168,37.4168,37.4083,37.4083,35000.0
2015-04-10 12:35:00,43.67,43.68,43.67,43.67,51400.0,37.4083,37.4168,37.4083,37.4083,51400.0
2015-04-10 12:40:00,43.68,43.68,43.64,43.66,127100.0,37.4168,37.4168,37.3826,37.3997,127100.0
2015-04-10 12:45:00,43.67,43.68,43.66,43.68,78400.0,37.4083,37.4168,37.3997,37.4168,78400.0
2015-04-10 12:50:00,43.67,43.68,43.67,43.67,23900.0,37.4083,37.4168,37.4083,37.4083,23900.0
2015-04-10 12:55:00,43.68,43.69,43.67,43.67,112700.0,37.4168,37.4254,37.4083,37.4083,112700.0
2015-04-10 13:00:00,43.68,43.69,43.66,43.66,116200.0,37.4168,37.4254,37.3997,37.3997,116200.0
2015-04-10 13:05:00,43.66,43.67,43.65,43.65,42400.0,37.3997,37.4083,37.3911,37.3911,42400.0
2015-04-10 13:10:00,43.65,43.66,43.65,43.65,44500.0,37.3911,37.3997,37.3911,37.3911,44500.0
2015-04-10 13:15:00,43.65,43.66,43.63,43.63,106900.0,37.3911,37.3997,37.374,37.374,106900.0
2015-04-10 13:20:00,43.63,43.65,43.63,43.63,105600.0,37.374,37.3911,37.374,37.374,105600.0
2015-04-10 13:25:00,43.63,43.65,43.62,43.62,118500.0,37.374,37.3911,37.3654,37.3654,118500.0
2015-04-10 13:30:00,43.62,43.63,43.59,43.59,100700.0,37.3654,37.374,37.3397,37.3397,100700.0
2015-04-10 13:35:00,43.59,43.6,43.52,43.52,86200.0,37.3397,37.3483,37.2798,37.2798,86200.0
2015-04-10 13:40:00,43.52,43.53,43.49,43.49,73500.0,37.2798,37.2883,37.2541,37.2541,73500.0
2015-04-10 13:45:00,43.49,43.51,43.48,43.49,121500.0,37.2541,37.2712,37.2455,37.2541,121500.0
2015-04-10 13:50:00,43.49,43.5,43.45,43.45,71100.0,37.2541,37.2626,37.2198,37.2198,71100.0
2015-04-10 13:55:00,43.45,43.5,43.45,43.5,73600.0,37.2198,37.2626,37.2198,37.2626,73600.0
2015-04-10 14:00:00,43.5,43.51,43.48,43.51,68400.0,37.2626,37.2712,37.2455,37.2712,68400.0
2015-04-10 14:05:00,43.5,43.54,43.5,43.53,78300.0,37.2626,37.2969,37.2626,37.2883,78300.0
2015-04-10 14:10:00,43.54,43.57,43.53,43.56,74000.0,37.2969,37.3226,37.2883,37.314,74000.0
2015-04-10 14:15:00,43.57,43.57,43.54,43.56,86400.0,37.3226,37.3226,37.2969,37.314,86400.0
2015-04-10 14:20:00,43.55,43.56,43.51,43.52,97800.0,37.3055,37.314,37.2712,37.2798,97800.0
2015-04-10 14:25:00,43.52,43.54,43.51,43.53,87300.0,37.2798,37.2969,37.2712,37.2883,87300.0
2015-04-10 14:30:00,43.53,43.57,43.53,43.54,158700.0,37.2883,37.3226,37.2883,37.2969,158700.0
2015-04-10 14:35:00,43.53,43.57,43.53,43.57,115600.0,37.2883,37.3226,37.2883,37.3226,115600.0
2015-04-10 14:40:00,43.57,43.57,43.55,43.55,103000.0,37.3226,37.3226,37.3055,37.3055,103000.0
2015-04-10 14:45:00,43.55,43.56,43.51,43.55,160400.0,37.3055,37.314,37.2712,37.3055,160400.0
2015-04-10 14:50:00,43.55,43.58,43.53,43.57,150300.0,37.3055,37.3312,37.2883,37.3226,150300.0
2015-04-10 14:55:00,43.56,43.59,43.55,43.57,79100.0,37.314,37.3397,37.3055,37.3226,79100.0
2015-04-10 15:00:00,43.57,43.61,43.56,43.6,247200.0,37.3226,37.3569,37.314,37.3483,247200.0
2015-04-10 15:05:00,43.6,43.6,43.53,43.53,74800.0,37.3483,37.3483,37.2883,37.2883,74800.0
2015-04-10 15:10:00,43.53,43.56,43.53,43.54,76000.0,37.2883,37.314,37.2883,37.2969,76000.0
2015-04-10 15:15:00,43.55,43.55,43.51,43.52,89300.0,37.3055,37.3055,37.2712,37.2798,89300.0
2015-04-10 15:20:00,43.52,43.53,43.47,43.52,111100.0,37.2798,37.2883,37.2369,37.2798,111100.0
2015-04-10 15:25:00,43.52,43.58,43.52,43.57,113400.0,37.2798,37.3312,37.2798,37.3226,113400.0
2015-04-10 15:30:00,43.57,43.58,43.53,43.55,152800.0,37.3226,37.3312,37.2883,37.3055,152800.0
2015-04-10 15:35:00,43.55,43.57,43.54,43.55,260600.0,37.3055,37.3226,37.2969,37.3055,260600.0
2015-04-10 15:40:00,43.55,43.57,43.52,43.56,116300.0,37.3055,37.3226,37.2798,37.314,116300.0
2015-04-10 15:45:00,43.55,43.58,43.54,43.57,148500.0,37.3055,37.3312,37.2969,37.3226,148500.0
2015-04-10 15:50:00,43.57,43.57,43.52,43.54,214500.0,37.3226,37.3226,37.2798,37.2969,214500.0
2015-04-10 15:55:00,43.54,43.55,43.49,43.52,406400.0,37.2969,37.3055,37.2541,37.2798,406400.0
2015-04-13 09:30:00,43.55,43.67,43.31,43.65,300400.0,37.3055,37.4083,37.0999,37.3911,300400.0
2015-04-13 09:35:00,43.66,43.77,43.59,43.77,226300.0,37.3997,37.4939,37.3397,37.4939,226300.0
2015-04-13 09:40:00,43.77,43.79,43.63,43.63,206700.0,37.4939,37.5111,37.374,37.374,206700.0
2015-04-13 09:45:00,43.63,43.69,43.53,43.53,136800.0,37.374,37.4254,37.2883,37.2883,136800.0
2015-04-13 09:50:00,43.54,43.59,43.5,43.52,130500.0,37.2969,37.3397,37.2626,37.2798,130500.0
2015-04-13 09:55:00,43.53,43.55,43.48,43.48,99300.0,37.2883,37.3055,37.2455,37.2455,99300.0
2015-04-13 10:00:00,43.48,43.52,43.4,43.44,138700.0,37.2455,37.2798,37.177,37.2112,138700.0
2015-04-13 10:05:00,43.44,43.5,43.43,43.44,99100.0,37.2112,37.2626,37.2027,37.2112,99100.0
2015-04-13 10:10:00,43.44,43.47,43.43,43.47,72100.0,37.2112,37.2369,37.2027,37.2369,72100.0
2015-04-13 10:15:00,43.47,43.49,43.47,43.48,84300.0,37.2369,37.2541,37.2369,37.2455,84300.0
2015-04-13 10:20:00,43.49,43.52,43.48,43.49,193700.0,37.2541,37.2798,37.2455,37.2541,193700.0
2015-04-13 10:25:00,43.49,43.5,43.46,43.46,57500.0,37.2541,37.2626,37.2284,37.2284,57500.0
2015-04-13 10:30:00,43.47,43.5,43.42,43.5,79500.0,37.2369,37.2626,37.1941,37.2626,79500.0
2015-04-13 10:35:00,43.5,43.51,43.49,43.49,82600.0,37.2626,37.2712,37.2541,37.2541,82600.0
2015-04-13 10:40:00,43.5,43.51,43.49,43.5,93600.0,37.2626,37.2712,37.2541,37.2626,93600.0
2015-04-13 10:45:00,43.5,43.51,43.49,43.49,50400.0,37.2626,37.2712,37.2541,37.2541,50400.0
2015-04-13 10:50:00,43.49,43.5,43.49,43.49,52900.0,37.2541,37.2626,37.2541,37.2541,52900.0
2015-04-13 10:55:00,43.49,43.51,43.49,43.49,129600.0,37.2541,37.2712,37.2541,37.2541,129600.0
2015-04-13 11:00:00,43.5,43.5,43.41,43.43,89400.0,37.2626,37.2626,37.1855,37.2027,89400.0
2015-04-13 11:05:00,43.44,43.45,43.43,43.45,37000.0,37.2112,37.2198,37.2027,37.2198,37000.0
2015-04-13 11:10:00,43.45,43.46,43.41,43.45,96300.0,37.2198,37.2284,37.1855,37.2198,96300.0
2015-04-13 11:15:00,43.46,43.47,43.44,43.46,52000.0,37.2284,37.2369,37.2112,37.2284,52000.0
2015-04-13 11:20:00,43.46,43.46,43.42,43.43,66000.0,37.2284,37.2284,37.1941,37.2027,66000.0
2015-04-13 11:25:00,43.43,43.45,43.4,43.4,42500.0,37.2027,37.2198,37.177,37.177,42500.0
2015-04-13 11:30:00,43.41,43.42,43.38,43.39,72800.0,37.1855,37.1941,37.1598,37.1684,72800.0
2015-04-13 11:35:00,43.4,43.4,43.38,43.39,44100.0,37.177,37.177,37.1598,37.1684,44100.0
2015-04-13 11:40:00,43.39,43.42,43.38,43.41,55500.0,37.1684,37.1941,37.1598,37.1855,55500.0
2015-04-13 11:45:00,43.42,43.44,43.41,43.43,29300.0,37.1941,37.2112,37.1855,37.2027,29300.0
2015-04-13 11:50:00,43.44,43.48,43.41,43.41,70800.0,37.2112,37.2455,37.1855,37.1855,70800.0
2015-04-13 11:55:00,43.42,43.44,43.41,43.43,52300.0,37.1941,37.2112,37.1855,37.2027,52300.0
2015-04-13 12:00:00,43.43,43.44,43.42,43.43,37500.0,37.2027,37.2112,37.1941,37.2027,37500.0
2015-04-13 12:05:00,43.44,43.44,43.36,43.38,101200.0,37.2112,37.2112,37.1427,37.1598,101200.0
2015-04-13 12:10:00,43.38,43.39,43.34,43.38,41600.0,37.1598,37.1684,37.1256,37.1598,41600.0
2015-04-13 12:15:00,43.39,43.41,43.38,43.39,41400.0,37.1684,37.1855,37.1598,37.1684,41400.0
2015-04-13 12:20:00,43.4,43.44,43.39,43.43,43700.0,37.177,37.2112,37.1684,37.2027,43700.0
2015-04-13 12:25:00,43.43,43.44,43.37,43.4,52700.0,37.2027,37.2112,37.1513,37.177,52700.0
2015-04-13 12:30:00,43.41,43.44,43.4,43.44,36400.0,37.1855,37.2112,37.177,37.2112,36400.0
2015-04-13 12:35:00,43.44,43.47,43.43,43.46,42200.0,37.2112,37.2369,37.2027,37.2284,42200.0
2015-04-13 12:40:00,43.47,43.47,43.37,43.39,128500.0,37.2369,37.2369,37.1513,37.1684,128500.0
2015-04-13 12:45:00,43.4,43.41,43.37,43.38,34200.0,37.177,37.1855,37.1513,37.1598,34200.0
2015-04-13 12:50:00,43.38,43.39,43.37,43.38,35100.0,37.1598,37.1684,37.1513,37.1598,35100.0
2015-04-13 12:55:00,43.38,43.38,43.37,43.37,19300.0,37.1598,37.1598,37.1513,37.1513,19300.0
2015-04-13 13:00:00,43.38,43.39,43.33,43.33,144200.0,37.1598,37.1684,37.117,37.117,144200.0
2015-04-13 13:05:00,43.34,43.34,43.27,43.28,76400.0,37.1256,37.1256,37.0656,37.0742,76400.0
2015-04-13 13:10:00,43.28,43.29,43.22,43.27,43200.0,37.0742,37.0827,37.0228,37.0656,43200.0
2015-04-13 13:15:00,43.27,43.3,43.26,43.29,56600.0,37.0656,37.0913,37.057,37.0827,56600.0
2015-04-13 13:20:00,43.29,43.31,43.26,43.26,69000.0,37.0827,37.0999,37.057,37.057,69000.0
2015-04-13 13:25:00,43.26,43.26,43.23,43.25,49100.0,37.057,37.057,37.0314,37.0485,49100.0
2015-04-13 13:30:00,43.24,43.27,43.23,43.26,65000.0,37.0399,37.0656,37.0314,37.057,65000.0
2015-04-13 13:35:00,43.27,43.27,43.19,43.19,103800.0,37.0656,37.0656,36.9971,36.9971,103800.0
2015-04-13 13:40:00,43.2,43.2,43.13,43.14,104500.0,37.0057,37.0057,36.9457,36.9543,104500.0
2015-04-13 13:45:00,43.14,43.14,43.1,43.12,107600.0,36.9543,36.9543,36.92,36.9371,107600.0
2015-04-13 13:50:00,43.12,43.15,43.1,43.13,90600.0,36.9371,36.9628,36.92,36.9457,90600.0
2015-04-13 13:55:00,43.14,43.17,43.13,43.16,62400.0,36.9543,36.98,36.9457,36.9714,62400.0
2015-04-13 14:00:00,43.17,43.22,43.16,43.19,147300.0,36.98,37.0228,36.9714,36.9971,147300.0
2015-04-13 14:05:00,43.19,43.2,43.17,43.19,86400.0,36.9971,37.0057,36.98,36.9971,86400.0
2015-04-13 14:10:00,43.19,43.21,43.19,43.21,91500.0,36.9971,37.0142,36.9971,37.0142,91500.0
2015-04-13 14:15:00,43.2,43.22,43.2,43.21,60900.0,37.0057,37.0228,37.0057,37.0142,60900.0
2015-04-13 14:20:00,43.22,43.22,43.18,43.19,130500.0,37.0228,37.0228,36.9885,36.9971,130500.0
2015-04-13 14:25:00,43.18,43.21,43.18,43.21,78200.0,36.9885,37.0142,36.9885,37.0142,78200.0
2015-04-13 14:30:00,43.21,43.22,43.11,43.13,141700.0,37.0142,37.0228,36.9286,36.9457,141700.0
2015-04-13 14:35:00,43.14,43.16,43.11,43.11,156100.0,36.9543,36.9714,36.9286,36.9286,156100.0
2015-04-13 14:40:00,43.12,43.16,43.1,43.16,92300.0,36.9371,36.9714,36.92,36.9714,92300.0
2015-04-13 14:45:00,43.16,43.16,43.1,43.11,100500.0,36.9714,36.9714,36.92,36.9286,100500.0
2015-04-13 14:50:00,43.11,43.13,43.04,43.11,133000.0,36.9286,36.9457,36.8686,36.9286,133000.0
2015-04-13 14:55:00,43.11,43.13,43.06,43.07,104500.0,36.9286,36.9457,36.8857,36.8943,104500.0
2015-04-13 15:00:00,43.08,43.08,43.03,43.05,110800.0,36.9029,36.9029,36.86,36.8772,110800.0
2015-04-13 15:05:00,43.05,43.14,43.05,43.14,185900.0,36.8772,36.9543,36.8772,36.9543,185900.0
2015-04-13 15:10:00,43.14,43.16,43.12,43.15,192600.0,36.9543,36.9714,36.9371,36.9628,192600.0
2015-04-13 15:15:00,43.15,43.16,43.12,43.15,220400.0,36.9628,36.9714,36.9371,36.9628,220400.0
2015-04-13 15:20:00,43.15,43.16,43.09,43.12,371200.0,36.9628,36.9714,36.9114,36.9371,371200.0
2015-04-13 15:25:00,43.11,43.12,43.08,43.1,91300.0,36.9286,36.9371,36.9029,36.92,91300.0
2015-04-13 15:30:00,43.11,43.13,43.08,43.12,211600.0,36.9286,36.9457,36.9029,36.9371,211600.0
2015-04-13 15:35:00,43.13,43.15,43.12,43.14,115800.0,36.9457,36.9628,36.9371,36.9543,115800.0
2015-04-13 15:40:00,43.14,43.16,43.13,43.16,172300.0,36.9543,36.9714,36.9457,36.9714,172300.0
2015-04-13 15:45:00,43.16,43.16,43.11,43.12,283200.0,36.9714,36.9714,36.9286,36.9371,283200.0
2015-04-13 15:50:00,43.13,43.13,43.1,43.11,306300.0,36.9457,36.9457,36.92,36.9286,306300.0
2015-04-13 15:55:00,43.11,43.15,43.08,43.1,813800.0,36.9286,36.9628,36.9029,36.92,813800.0
2015-04-14 09:30:00,43.04,43.04,42.86,43.0,758800.0,36.8686,36.8686,36.7144,36.8343,758800.0
2015-04-14 09:35:00,43.0,43.05,42.89,42.98,279000.0,36.8343,36.8772,36.7401,36.8172,279000.0
2015-04-14 09:40:00,42.99,43.06,42.9,42.91,177500.0,36.8258,36.8857,36.7487,36.7572,177500.0
2015-04-14 09:45:00,42.91,42.94,42.84,42.92,295900.0,36.7572,36.7829,36.6973,36.7658,295900.0
2015-04-14 09:50:00,42.92,42.98,42.76,42.77,318100.0,36.7658,36.8172,36.6287,36.6373,318100.0
2015-04-14 09:55:00,42.76,42.8,42.7,42.72,209900.0,36.6287,36.663,36.5773,36.5945,209900.0
2015-04-14 10:00:00,42.71,42.73,42.63,42.66,155900.0,36.5859,36.603,36.5174,36.5431,155900.0
2015-04-14 10:05:00,42.65,42.66,42.56,42.61,175000.0,36.5345,36.5431,36.4574,36.5003,175000.0
2015-04-14 10:10:00,42.6,42.69,42.58,42.69,199300.0,36.4917,36.5688,36.4746,36.5688,199300.0
2015-04-14 10:15:00,42.69,42.72,42.65,42.66,188900.0,36.5688,36.5945,36.5345,36.5431,188900.0
2015-04-14 10:20:00,42.66,42.7,42.62,42.63,194000.0,36.5431,36.5773,36.5088,36.5174,194000.0
2015-04-14 10:25:00,42.62,42.66,42.59,42.66,165200.0,36.5088,36.5431,36.4831,36.5431,165200.0
2015-04-14 10:30:00,42.65,42.66,42.57,42.58,102600.0,36.5345,36.5431,36.466,36.4746,102600.0
2015-04-14 10:35:00,42.59,42.62,42.51,42.61,127200.0,36.4831,36.5088,36.4146,36.5003,127200.0
2015-04-14 10:40:00,42.62,42.69,42.58,42.69,108900.0,36.5088,36.5688,36.4746,36.5688,108900.0
2015-04-14 10:45:00,42.69,42.75,42.68,42.75,112300.0,36.5688,36.6202,36.5602,36.6202,112300.0
2015-04-14 10:50:00,42.75,42.76,42.68,42.71,127200.0,36.6202,36.6287,36.5602,36.5859,127200.0
2015-04-14 10:55:00,42.71,42.72,42.69,42.7,82500.0,36.5859,36.5945,36.5688,36.5773,82500.0
2015-04-14 11:00:00,42.7,42.71,42.64,42.66,220500.0,36.5773,36.5859,36.5259,36.5431,220500.0
2015-04-14 11:05:00,42.65,42.74,42.65,42.73,169500.0,36.5345,36.6116,36.5345,36.603,169500.0
2015-04-14 11:10:00,42.73,42.83,42.73,42.79,174100.0,36.603,36.6887,36.603,36.6544,174100.0
2015-04-14 11:15:00,42.8,42.81,42.76,42.76,81900.0,36.663,36.6716,36.6287,36.6287,81900.0
2015-04-14 11:20:00,42.76,42.77,42.73,42.75,66400.0,36.6287,36.6373,36.603,36.6202,66400.0
2015-04-14 11:25:00,42.76,42.76,42.73,42.73,36500.0,36.6287,36.6287,36.603,36.603,36500.0
2015-04-14 11:30:00,42.73,42.78,42.73,42.77,47100.0,36.603,36.6459,36.603,36.6373,47100.0
2015-04-14 11:35:00,42.77,42.78,42.74,42.75,40100.0,36.6373,36.6459,36.6116,36.6202,40100.0
2015-04-14 11:40:00,42.75,42.81,42.74,42.8,40900.0,36.6202,36.6716,36.6116,36.663,40900.0
2015-04-14 11:45:00,42.8,42.81,42.74,42.74,31900.0,36.663,36.6716,36.6116,36.6116,31900.0
2015-04-14 11:50:00,42.74,42.78,42.74,42.77,19300.0,36.6116,36.6459,36.6116,36.6373,19300.0
2015-04-14 11:55:00,42.77,42.82,42.77,42.82,57500.0,36.6373,36.6801,36.6373,36.6801,57500.0
2015-04-14 12:00:00,42.81,42.85,42.8,42.85,59800.0,36.6716,36.7058,36.663,36.7058,59800.0
2015-04-14 12:05:00,42.84,42.9,42.84,42.88,68000.0,36.6973,36.7487,36.6973,36.7315,68000.0
2015-04-14 12:10:00,42.87,42.91,42.85,42.89,41000.0,36.723,36.7572,36.7058,36.7401,41000.0
2015-04-14 12:15:00,42.89,42.91,42.82,42.82,48500.0,36.7401,36.7572,36.6801,36.6801,48500.0
2015-04-14 12:20:00,42.83,42.85,42.81,42.84,24400.0,36.6887,36.7058,36.6716,36.6973,24400.0
2015-04-14 12:25:00,42.84,42.85,42.82,42.84,24400.0,36.6973,36.7058,36.6801,36.6973,24400.0
2015-04-14 12:30:00,42.84,42.92,42.84,42.9,98700.0,36.6973,36.7658,36.6973,36.7487,98700.0
2015-04-14 12:35:00,42.9,42.93,42.87,42.88,23600.0,36.7487,36.7744,36.723,36.7315,23600.0
2015-04-14 12:40:00,42.88,42.89,42.83,42.84,50000.0,36.7315,36.7401,36.6887,36.6973,50000.0
2015-04-14 12:45:00,42.84,42.86,42.84,42.86,31300.0,36.6973,36.7144,36.6973,36.7144,31300.0
2015-04-14 12:50:00,42.86,42.89,42.85,42.86,29800.0,36.7144,36.7401,36.7058,36.7144,29800.0
2015-04-14 12:55:00,42.86,42.86,42.82,42.83,35600.0,36.7144,36.7144,36.6801,36.6887,35600.0
2015-04-14 13:00:00,42.83,42.86,42.83,42.86,19100.0,36.6887,36.7144,36.6887,36.7144,19100.0
2015-04-14 13:05:00,42.86,42.88,42.85,42.86,36100.0,36.7144,36.7315,36.7058,36.7144,36100.0
2015-04-14 13:10:00,42.86,42.86,42.83,42.84,68700.0,36.7144,36.7144,36.6887,36.6973,68700.0
2015-04-14 13:15:00,42.84,42.84,42.77,42.8,64500.0,36.6973,36.6973,36.6373,36.663,64500.0
2015-04-14 13:20:00,42.8,42.82,42.8,42.8,21100.0,36.663,36.6801,36.663,36.663,21100.0
2015-04-14 13:25:00,42.8,42.84,42.8,42.84,19600.0,36.663,36.6973,36.663,36.6973,19600.0
2015-04-14 13:30:00,42.84,42.88,42.83,42.86,29400.0,36.6973,36.7315,36.6887,36.7144,29400.0
2015-04-14 13:35:00,42.86,42.86,42.79,42.8,31900.0,36.7144,36.7144,36.6544,36.663,31900.0
2015-04-14 13:40:00,42.8,42.83,42.79,42.82,35900.0,36.663,36.6887,36.6544,36.6801,35900.0
2015-04-14 13:45:00,42.82,42.82,42.79,42.79,34800.0,36.6801,36.6801,36.6544,36.6544,34800.0
2015-04-14 13:50:00,42.79,42.8,42.76,42.8,37300.0,36.6544,36.663,36.6287,36.663,37300.0
2015-04-14 13:55:00,42.79,42.81,42.76,42.81,52200.0,36.6544,36.6716,36.6287,36.6716,52200.0
2015-04-14 14:00:00,42.81,42.81,42.76,42.79,59200.0,36.6716,36.6716,36.6287,36.6544,59200.0
2015-04-14 14:05:00,42.78,42.83,42.78,42.8,55600.0,36.6459,36.6887,36.6459,36.663,55600.0
2015-04-14 14:10:00,42.8,42.81,42.77,42.79,33000.0,36.663,36.6716,36.6373,36.6544,33000.0
2015-04-14 14:15:00,42.78,42.79,42.73,42.74,110900.0,36.6459,36.6544,36.603,36.6116,110900.0
2015-04-14 14:20:00,42.74,42.75,42.68,42.69,61200.0,36.6116,36.6202,36.5602,36.5688,61200.0
2015-04-14 14:25:00,42.68,42.74,42.68,42.74,56400.0,36.5602,36.6116,36.5602,36.6116,56400.0
2015-04-14 14:30:00,42.74,42.76,42.73,42.75,66500.0,36.6116,36.6287,36.603,36.6202,66500.0
2015-04-14 14:35:00,42.75,42.76,42.68,42.69,80000.0,36.6202,36.6287,36.5602,36.5688,80000.0
2015-04-14 14:40:00,42.69,42.73,42.69,42.73,45900.0,36.5688,36.603,36.5688,36.603,45900.0
2015-04-14 14:45:00,42.73,42.77,42.72,42.73,71400.0,36.603,36.6373,36.5945,36.603,71400.0
2015-04-14 14:50:00,42.73,42.75,42.72,42.72,77700.0,36.603,36.6202,36.5945,36.5945,77700.0
2015-04-14 14:55:00,42.72,42.75,42.7,42.73,109400.0,36.5945,36.6202,36.5773,36.603,109400.0
2015-04-14 15:00:00,42.74,42.76,42.7,42.74,232900.0,36.6116,36.6287,36.5773,36.6116,232900.0
2015-04-14 15:05:00,42.73,42.79,42.73,42.75,181000.0,36.603,36.6544,36.603,36.6202,181000.0
2015-04-14 15:10:00,42.74,42.76,42.72,42.72,93800.0,36.6116,36.6287,36.5945,36.5945,93800.0
2015-04-14 15:15:00,42.72,42.73,42.71,42.72,75500.0,36.5945,36.603,36.5859,36.5945,75500.0
2015-04-14 15:20:00,42.71,42.72,42.66,42.69,199500.0,36.5859,36.5945,36.5431,36.5688,199500.0
2015-04-14 15:25:00,42.7,42.7,42.64,42.66,159600.0,36.5773,36.5773,36.5259,36.5431,159600.0
2015-04-14 15:30:00,42.66,42.71,42.66,42.69,314600.0,36.5431,36.5859,36.5431,36.5688,314600.0
2015-04-14 15:35:00,42.69,42.7,42.63,42.64,185000.0,36.5688,36.5773,36.5174,36.5259,185000.0
2015-04-14 15:40:00,42.63,42.67,42.61,42.65,184300.0,36.5174,36.5516,36.5003,36.5345,184300.0
2015-04-14 15:45:00,42.66,42.67,42.65,42.66,188000.0,36.5431,36.5516,36.5345,36.5431,188000.0
2015-04-14 15:50:00,42.65,42.71,42.64,42.7,264700.0,36.5345,36.5859,36.5259,36.5773,264700.0
2015-04-14 15:55:00,42.7,42.73,42.65,42.72,444600.0,36.5773,36.603,36.5345,36.5945,444600.0
2015-04-15 09:30:00,42.95,43.15,42.83,43.09,593600.0,36.7915,36.9628,36.6887,36.9114,593600.0
2015-04-15 09:35:00,43.09,43.32,43.09,43.29,334400.0,36.9114,37.1084,36.9114,37.0827,334400.0
2015-04-15 09:40:00,43.3,43.37,43.26,43.3,221400.0,37.0913,37.1513,37.057,37.0913,221400.0
2015-04-15 09:45:00,43.31,43.35,43.26,43.26,94000.0,37.0999,37.1341,37.057,37.057,94000.0
2015-04-15 09:50:00,43.27,43.3,43.19,43.2,141900.0,37.0656,37.0913,36.9971,37.0057,141900.0
2015-04-15 09:55:00,43.21,43.38,43.2,43.36,233100.0,37.0142,37.1598,37.0057,37.1427,233100.0
2015-04-15 10:00:00,43.36,43.43,43.35,43.39,351800.0,37.1427,37.2027,37.1341,37.1684,351800.0
2015-04-15 10:05:00,43.39,43.44,43.38,43.42,181200.0,37.1684,37.2112,37.1598,37.1941,181200.0
2015-04-15 10:10:00,43.43,43.5,43.41,43.46,146200.0,37.2027,37.2626,37.1855,37.2284,146200.0
2015-04-15 10:15:00,43.46,43.5,43.42,43.46,122900.0,37.2284,37.2626,37.1941,37.2284,122900.0
2015-04-15 10:20:00,43.45,43.65,43.45,43.59,345400.0,37.2198,37.3911,37.2198,37.3397,345400.0
2015-04-15 10:25:00,43.59,43.62,43.48,43.48,142200.0,37.3397,37.3654,37.2455,37.2455,142200.0
2015-04-15 10:30:00,43.48,43.54,43.46,43.53,171000.0,37.2455,37.2969,37.2284,37.2883,171000.0
2015-04-15 10:35:00,43.54,43.56,43.51,43.56,154900.0,37.2969,37.314,37.2712,37.314,154900.0
2015-04-15 10:40:00,43.55,43.58,43.53,43.55,147500.0,37.3055,37.3312,37.2883,37.3055,147500.0
2015-04-15 10:45:00,43.55,43.57,43.52,43.55,126800.0,37.3055,37.3226,37.2798,37.3055,126800.0
2015-04-15 10:50:00,43.55,43.58,43.46,43.46,128400.0,37.3055,37.3312,37.2284,37.2284,128400.0
2015-04-15 10:55:00,43.46,43.54,43.45,43.54,127600.0,37.2284,37.2969,37.2198,37.2969,127600.0
2015-04-15 11:00:00,43.54,43.55,43.49,43.49,140600.0,37.2969,37.3055,37.2541,37.2541,140600.0
2015-04-15 11:05:00,43.49,43.5,43.43,43.45,93200.0,37.2541,37.2626,37.2027,37.2198,93200.0
2015-04-15 11:10:00,43.44,43.46,43.42,43.45,106700.0,37.2112,37.2284,37.1941,37.2198,106700.0
2015-04-15 11:15:00,43.45,43.46,43.35,43.36,122900.0,37.2198,37.2284,37.1341,37.1427,122900.0
2015-04-15 11:20:00,43.36,43.38,43.35,43.37,100800.0,37.1427,37.1598,37.1341,37.1513,100800.0
2015-04-15 11:25:00,43.37,43.38,43.35,43.35,72100.0,37.1513,37.1598,37.1341,37.1341,72100.0
2015-04-15 11:30:00,43.36,43.38,43.34,43.36,133500.0,37.1427,37.1598,37.1256,37.1427,133500.0
2015-04-15 11:35:00,43.36,43.41,43.35,43.4,156700.0,37.1427,37.1855,37.1341,37.177,156700.0
2015-04-15 11:40:00,43.41,43.45,43.4,43.45,71000.0,37.1855,37.2198,37.177,37.2198,71000.0
2015-04-15 11:45:00,43.45,43.48,43.44,43.48,102400.0,37.2198,37.2455,37.2112,37.2455,102400.0
2015-04-15 11:50:00,43.47,43.49,43.47,43.47,86200.0,37.2369,37.2541,37.2369,37.2369,86200.0
2015-04-15 11:55:00,43.48,43.53,43.47,43.52,142700.0,37.2455,37.2883,37.2369,37.2798,142700.0
2015-04-15 12:00:00,43.52,43.61,43.52,43.6,227000.0,37.2798,37.3569,37.2798,37.3483,227000.0
2015-04-15 12:05:00,43.6,43.63,43.6,43.62,84500.0,37.3483,37.374,37.3483,37.3654,84500.0
2015-04-15 12:10:00,43.62,43.64,43.61,43.63,67200.0,37.3654,37.3826,37.3569,37.374,67200.0
2015-04-15 12:15:00,43.64,43.74,43.63,43.68,217400.0,37.3826,37.4682,37.374,37.4168,217400.0
2015-04-15 12:20:00,43.68,43.69,43.66,43.68,62500.0,37.4168,37.4254,37.3997,37.4168,62500.0
2015-04-15 12:25:00,43.69,43.71,43.63,43.7,104500.0,37.4254,37.4425,37.374,37.434,104500.0
2015-04-15 12:30:00,43.7,43.7,43.64,43.66,110800.0,37.434,37.434,37.3826,37.3997,110800.0
2015-04-15 12:35:00,43.65,43.68,43.63,43.67,82700.0,37.3911,37.4168,37.374,37.4083,82700.0
2015-04-15 12:40:00,43.67,43.7,43.67,43.68,100900.0,37.4083,37.434,37.4083,37.4168,100900.0
2015-04-15 12:45:00,43.69,43.69,43.65,43.67,95100.0,37.4254,37.4254,37.3911,37.4083,95100.0
2015-04-15 12:50:00,43.68,43.7,43.66,43.7,64800.0,37.4168,37.434,37.3997,37.434,64800.0
2015-04-15 12:55:00,43.69,43.75,43.69,43.74,104100.0,37.4254,37.4768,37.4254,37.4682,104100.0
2015-04-15 13:00:00,43.73,43.74,43.66,43.66,61500.0,37.4597,37.4682,37.3997,37.3997,61500.0
2015-04-15 13:05:00,43.67,43.71,43.66,43.69,95900.0,37.4083,37.4425,37.3997,37.4254,95900.0
2015-04-15 13:10:00,43.69,43.76,43.69,43.75,90800.0,37.4254,37.4854,37.4254,37.4768,90800.0
2015-04-15 13:15:00,43.75,43.77,43.74,43.74,73300.0,37.4768,37.4939,37.4682,37.4682,73300.0
2015-04-15 13:20:00,43.74,43.78,43.74,43.78,94600.0,37.4682,37.5025,37.4682,37.5025,94600.0
2015-04-15 13:25:00,43.77,43.84,43.75,43.84,181800.0,37.4939,37.5539,37.4768,37.5539,181800.0
2015-04-15 13:30:00,43.83,43.85,43.78,43.83,89200.0,37.5453,37.5625,37.5025,37.5453,89200.0
2015-04-15 13:35:00,43.82,43.84,43.79,43.79,95400.0,37.5368,37.5539,37.5111,37.5111,95400.0
2015-04-15 13:40:00,43.79,43.84,43.78,43.84,93400.0,37.5111,37.5539,37.5025,37.5539,93400.0
2015-04-15 13:45:00,43.84,43.9,43.83,43.9,228900.0,37.5539,37.6053,37.5453,37.6053,228900.0
2015-04-15 13:50:00,43.9,43.92,43.87,43.89,180100.0,37.6053,37.6224,37.5796,37.5967,180100.0
2015-04-15 13:55:00,43.88,43.88,43.85,43.85,56900.0,37.5881,37.5881,37.5625,37.5625,56900.0
2015-04-15 14:00:00,43.85,43.87,43.83,43.86,264200.0,37.5625,37.5796,37.5453,37.571,264200.0
2015-04-15 14:05:00,43.86,43.91,43.85,43.89,183500.0,37.571,37.6138,37.5625,37.5967,183500.0
2015-04-15 14:10:00,43.9,43.95,43.89,43.95,161600.0,37.6053,37.6481,37.5967,37.6481,161600.0
2015-04-15 14:15:00,43.95,43.97,43.94,43.95,290900.0,37.6481,37.6652,37.6395,37.6481,290900.0
2015-04-15 14:20:00,43.95,43.95,43.88,43.9,347200.0,37.6481,37.6481,37.5881,37.6053,347200.0
2015-04-15 14:25:00,43.91,43.94,43.89,43.94,98700.0,37.6138,37.6395,37.5967,37.6395,98700.0
2015-04-15 14:30:00,43.94,43.96,43.93,43.96,77000.0,37.6395,37.6567,37.631,37.6567,77000.0
2015-04-15 14:35:00,43.96,43.99,43.95,43.98,220300.0,37.6567,37.6824,37.6481,37.6738,220300.0
2015-04-15 14:40:00,43.98,44.01,43.98,44.0,433800.0,37.6738,37.6995,37.6738,37.6909,433800.0
2015-04-15 14:45:00,44.01,44.05,43.97,44.05,188900.0,37.6995,37.7338,37.6652,37.7338,188900.0
2015-04-15 14:50:00,44.04,44.1,44.04,44.08,225400.0,37.7252,37.7766,37.7252,37.7595,225400.0
2015-04-15 14:55:00,44.09,44.11,44.08,44.11,163000.0,37.768,37.7852,37.7595,37.7852,163000.0
2015-04-15 15:00:00,44.11,44.11,44.07,44.08,338900.0,37.7852,37.7852,37.7509,37.7595,338900.0
2015-04-15 15:05:00,44.08,44.09,44.07,44.07,265000.0,37.7595,37.768,37.7509,37.7509,265000.0
2015-04-15 15:10:00,44.07,44.09,44.07,44.08,273200.0,37.7509,37.768,37.7509,37.7595,273200.0
2015-04-15 15:15:00,44.08,44.14,44.07,44.13,353400.0,37.7595,37.8109,37.7509,37.8023,353400.0
2015-04-15 15:20:00,44.14,44.15,44.11,44.14,292000.0,37.8109,37.8194,37.7852,37.8109,292000.0
2015-04-15 15:25:00,44.13,44.15,44.07,44.15,213400.0,37.8023,37.8194,37.7509,37.8194,213400.0
2015-04-15 15:30:00,44.15,44.16,44.14,44.15,268500.0,37.8194,37.828,37.8109,37.8194,268500.0
2015-04-15 15:35:00,44.15,44.19,44.15,44.17,527200.0,37.8194,37.8537,37.8194,37.8366,527200.0
2015-04-15 15:40:00,44.17,44.18,44.14,44.14,332200.0,37.8366,37.8451,37.8109,37.8109,332200.0
2015-04-15 15:45:00,44.14,44.15,44.05,44.05,432600.0,37.8109,37.8194,37.7338,37.7338,432600.0
2015-04-15 15:50:00,44.06,44.07,43.99,44.0,608200.0,37.7423,37.7509,37.6824,37.6909,608200.0
2015-04-15 15:55:00,44.0,44.01,43.96,43.97,1205200.0,37.6909,37.6995,37.6567,37.6652,1205200.0
2015-04-16 09:30:00,43.69,43.96,43.61,43.72,450900.0,37.4254,37.6567,37.3569,37.4511,450900.0
2015-04-16 09:35:00,43.74,43.79,43.64,43.75,143200.0,37.4682,37.5111,37.3826,37.4768,143200.0
2015-04-16 09:40:00,43.74,43.91,43.69,43.9,205500.0,37.4682,37.6138,37.4254,37.6053,205500.0
2015-04-16 09:45:00,43.9,43.93,43.75,43.75,196200.0,37.6053,37.631,37.4768,37.4768,196200.0
2015-04-16 09:50:00,43.74,43.76,43.63,43.69,101100.0,37.4682,37.4854,37.374,37.4254,101100.0
2015-04-16 09:55:00,43.7,43.72,43.62,43.62,84300.0,37.434,37.4511,37.3654,37.3654,84300.0
2015-04-16 10:00:00,43.61,43.68,43.6,43.61,123400.0,37.3569,37.4168,37.3483,37.3569,123400.0
2015-04-16 10:05:00,43.61,43.62,43.55,43.55,102900.0,37.3569,37.3654,37.3055,37.3055,102900.0
2015-04-16 10:10:00,43.56,43.64,43.55,43.56,108800.0,37.314,37.3826,37.3055,37.314,108800.0
2015-04-16 10:15:00,43.56,43.6,43.51,43.55,109500.0,37.314,37.3483,37.2712,37.3055,109500.0
2015-04-16 10:20:00,43.54,43.54,43.47,43.47,118600.0,37.2969,37.2969,37.2369,37.2369,118600.0
2015-04-16 10:25:00,43.48,43.52,43.45,43.48,123000.0,37.2455,37.2798,37.2198,37.2455,123000.0
2015-04-16 10:30:00,43.48,43.48,43.39,43.39,147200.0,37.2455,37.2455,37.1684,37.1684,147200.0
2015-04-16 10:35:00,43.4,43.47,43.37,43.46,108700.0,37.177,37.2369,37.1513,37.2284,108700.0
2015-04-16 10:40:00,43.47,43.49,43.44,43.48,90700.0,37.2369,37.2541,37.2112,37.2455,90700.0
2015-04-16 10:45:00,43.48,43.52,43.47,43.48,99400.0,37.2455,37.2798,37.2369,37.2455,99400.0
2015-04-16 10:50:00,43.48,43.51,43.46,43.49,88400.0,37.2455,37.2712,37.2284,37.2541,88400.0
2015-04-16 10:55:00,43.49,43.53,43.47,43.47,104100.0,37.2541,37.2883,37.2369,37.2369,104100.0
2015-04-16 11:00:00,43.46,43.47,43.42,43.42,64000.0,37.2284,37.2369,37.1941,37.1941,64000.0
2015-04-16 11:05:00,43.43,43.45,43.41,43.43,81600.0,37.2027,37.2198,37.1855,37.2027,81600.0
2015-04-16 11:10:00,43.42,43.44,43.4,43.4,82600.0,37.1941,37.2112,37.177,37.177,82600.0
2015-04-16 11:15:00,43.4,43.45,43.38,43.43,125700.0,37.177,37.2198,37.1598,37.2027,125700.0
2015-04-16 11:20:00,43.43,43.45,43.42,43.43,128900.0,37.2027,37.2198,37.1941,37.2027,128900.0
2015-04-16 11:25:00,43.42,43.43,43.38,43.41,116200.0,37.1941,37.2027,37.1598,37.1855,116200.0
2015-04-16 11:30:00,43.41,43.43,43.33,43.33,156500.0,37.1855,37.2027,37.117,37.117,156500.0
2015-04-16 11:35:00,43.33,43.4,43.33,43.36,111800.0,37.117,37.177,37.117,37.1427,111800.0
2015-04-16 11:40:00,43.36,43.36,43.28,43.31,104800.0,37.1427,37.1427,37.0742,37.0999,104800.0
2015-04-16 11:45:00,43.31,43.32,43.26,43.27,103300.0,37.0999,37.1084,37.057,37.0656,103300.0
2015-04-16 11:50:00,43.28,43.3,43.25,43.29,97600.0,37.0742,37.0913,37.0485,37.0827,97600.0
2015-04-16 11:55:00,43.28,43.33,43.28,43.33,92000.0,37.0742,37.117,37.0742,37.117,92000.0
2015-04-16 12:00:00,43.33,43.35,43.32,43.35,53800.0,37.117,37.1341,37.1084,37.1341,53800.0
2015-04-16 12:05:00,43.35,43.35,43.32,43.32,64700.0,37.1341,37.1341,37.1084,37.1084,64700.0
2015-04-16 12:10:00,43.32,43.36,43.31,43.36,73100.0,37.1084,37.1427,37.0999,37.1427,73100.0
2015-04-16 12:15:00,43.36,43.39,43.36,43.37,65400.0,37.1427,37.1684,37.1427,37.1513,65400.0
2015-04-16 12:20:00,43.37,43.4,43.33,43.33,74500.0,37.1513,37.177,37.117,37.117,74500.0
2015-04-16 12:25:00,43.33,43.34,43.31,43.32,56300.0,37.117,37.1256,37.0999,37.1084,56300.0
2015-04-16 12:30:00,43.33,43.41,43.32,43.41,66200.0,37.117,37.1855,37.1084,37.1855,66200.0
2015-04-16 12:35:00,43.41,43.41,43.36,43.39,69500.0,37.1855,37.1855,37.1427,37.1684,69500.0
2015-04-16 12:40:00,43.39,43.39,43.34,43.36,48100.0,37.1684,37.1684,37.1256,37.1427,48100.0
2015-04-16 12:45:00,43.36,43.37,43.35,43.36,67500.0,37.1427,37.1513,37.1341,37.1427,67500.0
2015-04-16 12:50:00,43.35,43.48,43.34,43.45,370900.0,37.1341,37.2455,37.1256,37.2198,370900.0
2015-04-16 12:55:00,43.45,43.45,43.41,43.41,63700.0,37.2198,37.2198,37.1855,37.1855,63700.0
2015-04-16 13:00:00,43.41,43.42,43.35,43.36,66600.0,37.1855,37.1941,37.1341,37.1427,66600.0
2015-04-16 13:05:00,43.36,43.38,43.32,43.36,70100.0,37.1427,37.1598,37.1084,37.1427,70100.0
2015-04-16 13:10:00,43.35,43.37,43.32,43.37,54400.0,37.1341,37.1513,37.1084,37.1513,54400.0
2015-04-16 13:15:00,43.36,43.41,43.35,43.41,68500.0,37.1427,37.1855,37.1341,37.1855,68500.0
2015-04-16 13:20:00,43.41,43.42,43.39,43.4,47300.0,37.1855,37.1941,37.1684,37.177,47300.0
2015-04-16 13:25:00,43.4,43.4,43.35,43.38,47000.0,37.177,37.177,37.1341,37.1598,47000.0
2015-04-16 13:30:00,43.39,43.42,43.37,43.41,29100.0,37.1684,37.1941,37.1513,37.1855,29100.0
2015-04-16 13:35:00,43.42,43.46,43.41,43.46,42600.0,37.1941,37.2284,37.1855,37.2284,42600.0
2015-04-16 13:40:00,43.46,43.47,43.45,43.47,57600.0,37.2284,37.2369,37.2198,37.2369,57600.0
2015-04-16 13:45:00,43.47,43.57,43.46,43.55,135300.0,37.2369,37.3226,37.2284,37.3055,135300.0
2015-04-16 13:50:00,43.55,43.6,43.53,43.56,97100.0,37.3055,37.3483,37.2883,37.314,97100.0
2015-04-16 13:55:00,43.57,43.64,43.56,43.63,82400.0,37.3226,37.3826,37.314,37.374,82400.0
2015-04-16 14:00:00,43.64,43.66,43.62,43.66,130900.0,37.3826,37.3997,37.3654,37.3997,130900.0
2015-04-16 14:05:00,43.65,43.66,43.56,43.59,103900.0,37.3911,37.3997,37.314,37.3397,103900.0
2015-04-16 14:10:00,43.59,43.61,43.56,43.56,68100.0,37.3397,37.3569,37.314,37.314,68100.0
2015-04-16 14:15:00,43.56,43.64,43.55,43.63,110200.0,37.314,37.3826,37.3055,37.374,110200.0
2015-04-16 14:20:00,43.63,43.63,43.56,43.57,90800.0,37.374,37.374,37.314,37.3226,90800.0
2015-04-16 14:25:00,43.58,43.65,43.57,43.65,57100.0,37.3312,37.3911,37.3226,37.3911,57100.0
2015-04-16 14:30:00,43.64,43.65,43.6,43.62,75200.0,37.3826,37.3911,37.3483,37.3654,75200.0
2015-04-16 14:35:00,43.62,43.67,43.62,43.66,60700.0,37.3654,37.4083,37.3654,37.3997,60700.0
2015-04-16 14:40:00,43.66,43.69,43.62,43.62,55200.0,37.3997,37.4254,37.3654,37.3654,55200.0
2015-04-16 14:45:00,43.62,43.63,43.59,43.59,48700.0,37.3654,37.374,37.3397,37.3397,48700.0
2015-04-16 14:50:00,43.59,43.62,43.56,43.59,158000.0,37.3397,37.3654,37.314,37.3397,158000.0
2015-04-16 14:55:00,43.59,43.61,43.53,43.54,125000.0,37.3397,37.3569,37.2883,37.2969,125000.0
2015-04-16 15:00:00,43.54,43.58,43.53,43.54,133500.0,37.2969,37.3312,37.2883,37.2969,133500.0
2015-04-16 15:05:00,43.54,43.55,43.52,43.53,72900.0,37.2969,37.3055,37.2798,37.2883,72900.0
2015-04-16 15:10:00,43.54,43.56,43.53,43.55,93400.0,37.2969,37.314,37.2883,37.3055,93400.0
2015-04-16 15:15:00,43.55,43.56,43.52,43.53,126500.0,37.3055,37.314,37.2798,37.2883,126500.0
2015-04-16 15:20:00,43.52,43.56,43.49,43.49,148400.0,37.2798,37.314,37.2541,37.2541,148400.0
2015-04-16 15:25:00,43.49,43.52,43.47,43.51,125000.0,37.2541,37.2798,37.2369,37.2712,125000.0
2015-04-16 15:30:00,43.51,43.55,43.5,43.55,208500.0,37.2712,37.3055,37.2626,37.3055,208500.0
2015-04-16 15:35:00,43.55,43.61,43.55,43.61,173100.0,37.3055,37.3569,37.3055,37.3569,173100.0
2015-04-16 15:40:00,43.61,43.62,43.54,43.57,181600.0,37.3569,37.3654,37.2969,37.3226,181600.0
2015-04-16 15:45:00,43.57,43.58,43.51,43.57,281900.0,37.3226,37.3312,37.2712,37.3226,281900.0
2015-04-16 15:50:00,43.57,43.57,43.52,43.53,329600.0,37.3226,37.3226,37.2798,37.2883,329600.0
2015-04-16 15:55:00,43.53,43.54,43.46,43.47,887700.0,37.2883,37.2969,37.2284,37.2369,887700.0
2015-04-17 09:30:00,43.06,43.26,43.02,43.19,1053700.0,36.8857,37.057,36.8515,36.9971,1053700.0
2015-04-17 09:35:00,43.18,43.3,43.17,43.25,356500.0,36.9885,37.0913,36.98,37.0485,356500.0
2015-04-17 09:40:00,43.25,43.26,43.14,43.15,226000.0,37.0485,37.057,36.9543,36.9628,226000.0
2015-04-17 09:45:00,43.15,43.24,43.14,43.23,187900.0,36.9628,37.0399,36.9543,37.0314,187900.0
2015-04-17 09:50:00,43.22,43.4,43.2,43.34,227000.0,37.0228,37.177,37.0057,37.1256,227000.0
2015-04-17 09:55:00,43.32,43.39,43.23,43.29,148800.0,37.1084,37.1684,37.0314,37.0827,148800.0
2015-04-17 10:00:00,43.28,43.34,43.11,43.13,243700.0,37.0742,37.1256,36.9286,36.9457,243700.0
2015-04-17 10:05:00,43.12,43.16,43.0,43.03,231900.0,36.9371,36.9714,36.8343,36.86,231900.0
2015-04-17 10:10:00,43.04,43.15,43.03,43.15,226900.0,36.8686,36.9628,36.86,36.9628,226900.0
2015-04-17 10:15:00,43.15,43.19,43.12,43.16,207700.0,36.9628,36.9971,36.9371,36.9714,207700.0
2015-04-17 10:20:00,43.17,43.2,43.12,43.15,124500.0,36.98,37.0057,36.9371,36.9628,124500.0
2015-04-17 10:25:00,43.15,43.16,43.1,43.12,111900.0,36.9628,36.9714,36.92,36.9371,111900.0
2015-04-17 10:30:00,43.12,43.18,43.1,43.18,67900.0,36.9371,36.9885,36.92,36.9885,67900.0
2015-04-17 10:35:00,43.17,43.22,43.16,43.2,98000.0,36.98,37.0228,36.9714,37.0057,98000.0
2015-04-17 10:40:00,43.21,43.26,43.19,43.19,87500.0,37.0142,37.057,36.9971,36.9971,87500.0
2015-04-17 10:45:00,43.2,43.25,43.14,43.16,67700.0,37.0057,37.0485,36.9543,36.9714,67700.0
2015-04-17 10:50:00,43.16,43.16,43.07,43.09,74500.0,36.9714,36.9714,36.8943,36.9114,74500.0
2015-04-17 10:55:00,43.09,43.11,43.06,43.08,77200.0,36.9114,36.9286,36.8857,36.9029,77200.0
2015-04-17 11:00:00,43.07,43.08,42.98,43.02,95600.0,36.8943,36.9029,36.8172,36.8515,95600.0
2015-04-17 11:05:00,43.02,43.06,43.01,43.06,65100.0,36.8515,36.8857,36.8429,36.8857,65100.0
2015-04-17 11:10:00,43.05,43.09,43.04,43.07,56300.0,36.8772,36.9114,36.8686,36.8943,56300.0
2015-04-17 11:15:00,43.08,43.15,43.06,43.15,92900.0,36.9029,36.9628,36.8857,36.9628,92900.0
2015-04-17 11:20:00,43.15,43.18,43.12,43.12,36400.0,36.9628,36.9885,36.9371,36.9371,36400.0
2015-04-17 11:25:00,43.12,43.17,43.11,43.17,161200.0,36.9371,36.98,36.9286,36.98,161200.0
2015-04-17 11:30:00,43.17,43.18,43.11,43.16,118200.0,36.98,36.9885,36.9286,36.9714,118200.0
2015-04-17 11:35:00,43.16,43.18,43.12,43.13,129100.0,36.9714,36.9885,36.9371,36.9457,129100.0
2015-04-17 11:40:00,43.13,43.16,43.1,43.13,88500.0,36.9457,36.9714,36.92,36.9457,88500.0
2015-04-17 11:45:00,43.13,43.21,43.1,43.18,84900.0,36.9457,37.0142,36.92,36.9885,84900.0
2015-04-17 11:50:00,43.19,43.28,43.18,43.28,64600.0,36.9971,37.0742,36.9885,37.0742,64600.0
2015-04-17 11:55:00,43.28,43.28,43.2,43.21,64800.0,37.0742,37.0742,37.0057,37.0142,64800.0
2015-04-17 12:00:00,43.22,43.27,43.21,43.26,65400.0,37.0228,37.0656,37.0142,37.057,65400.0
2015-04-17 12:05:00,43.25,43.27,43.21,43.21,79600.0,37.0485,37.0656,37.0142,37.0142,79600.0
2015-04-17 12:10:00,43.21,43.28,43.21,43.23,116400.0,37.0142,37.0742,37.0142,37.0314,116400.0
2015-04-17 12:15:00,43.23,43.23,43.16,43.16,134300.0,37.0314,37.0314,36.9714,36.9714,134300.0
2015-04-17 12:20:00,43.16,43.17,43.14,43.14,159700.0,36.9714,36.98,36.9543,36.9543,159700.0
2015-04-17 12:25:00,43.15,43.17,43.09,43.14,73700.0,36.9628,36.98,36.9114,36.9543,73700.0
2015-04-17 12:30:00,43.13,43.14,43.09,43.1,63100.0,36.9457,36.9543,36.9114,36.92,63100.0
2015-04-17 12:35:00,43.1,43.16,43.1,43.13,67700.0,36.92,36.9714,36.92,36.9457,67700.0
2015-04-17 12:40:00,43.14,43.17,43.09,43.1,83500.0,36.9543,36.98,36.9114,36.92,83500.0
2015-04-17 12:45:00,43.1,43.11,43.07,43.1,57900.0,36.92,36.9286,36.8943,36.92,57900.0
2015-04-17 12:50:00,43.09,43.11,43.04,43.08,104200.0,36.9114,36.9286,36.8686,36.9029,104200.0
2015-04-17 12:55:00,43.08,43.15,43.08,43.12,53600.0,36.9029,36.9628,36.9029,36.9371,53600.0
2015-04-17 13:00:00,43.12,43.18,43.11,43.18,66900.0,36.9371,36.9885,36.9286,36.9885,66900.0
2015-04-17 13:05:00,43.18,43.18,43.11,43.15,50100.0,36.9885,36.9885,36.9286,36.9628,50100.0
2015-04-17 13:10:00,43.14,43.18,43.12,43.16,72800.0,36.9543,36.9885,36.9371,36.9714,72800.0
2015-04-17 13:15:00,43.15,43.19,43.13,43.18,93500.0,36.9628,36.9971,36.9457,36.9885,93500.0
2015-04-17 13:20:00,43.18,43.2,43.14,43.16,72100.0,36.9885,37.0057,36.9543,36.9714,72100.0
2015-04-17 13:25:00,43.15,43.16,43.09,43.11,68100.0,36.9628,36.9714,36.9114,36.9286,68100.0
2015-04-17 13:30:00,43.1,43.1,43.04,43.05,78800.0,36.92,36.92,36.8686,36.8772,78800.0
2015-04-17 13:35:00,43.04,43.09,43.02,43.05,53600.0,36.8686,36.9114,36.8515,36.8772,53600.0
2015-04-17 13:40:00,43.05,43.05,42.99,43.01,70600.0,36.8772,36.8772,36.8258,36.8429,70600.0
2015-04-17 13:45:00,43.02,43.03,42.97,43.01,98300.0,36.8515,36.86,36.8086,36.8429,98300.0
2015-04-17 13:50:00,43.0,43.02,42.92,42.93,86400.0,36.8343,36.8515,36.7658,36.7744,86400.0
2015-04-17 13:55:00,42.93,42.94,42.88,42.9,96000.0,36.7744,36.7829,36.7315,36.7487,96000.0
2015-04-17 14:00:00,42.91,42.94,42.89,42.93,58100.0,36.7572,36.7829,36.7401,36.7744,58100.0
2015-04-17 14:05:00,42.93,42.96,42.89,42.92,169400.0,36.7744,36.8001,36.7401,36.7658,169400.0
2015-04-17 14:10:00,42.92,42.95,42.86,42.93,106000.0,36.7658,36.7915,36.7144,36.7744,106000.0
2015-04-17 14:15:00,42.93,42.95,42.87,42.94,126200.0,36.7744,36.7915,36.723,36.7829,126200.0
2015-04-17 14:20:00,42.94,42.98,42.91,42.98,92300.0,36.7829,36.8172,36.7572,36.8172,92300.0
2015-04-17 14:25:00,42.98,43.0,42.95,42.95,88500.0,36.8172,36.8343,36.7915,36.7915,88500.0
2015-04-17 14:30:00,42.96,42.97,42.89,42.97,93200.0,36.8001,36.8086,36.7401,36.8086,93200.0
2015-04-17 14:35:00,42.97,43.0,42.95,42.97,82700.0,36.8086,36.8343,36.7915,36.8086,82700.0
2015-04-17 14:40:00,42.98,42.99,42.95,42.97,73500.0,36.8172,36.8258,36.7915,36.8086,73500.0
2015-04-17 14:45:00,42.98,42.99,42.94,42.97,113900.0,36.8172,36.8258,36.7829,36.8086,113900.0
2015-04-17 14:50:00,42.96,42.98,42.94,42.95,94100.0,36.8001,36.8172,36.7829,36.7915,94100.0
2015-04-17 14:55:00,42.95,43.01,42.95,43.0,118800.0,36.7915,36.8429,36.7915,36.8343,118800.0
2015-04-17 15:00:00,43.0,43.04,43.0,43.01,134100.0,36.8343,36.8686,36.8343,36.8429,134100.0
2015-04-17 15:05:00,43.02,43.02,42.94,42.99,92900.0,36.8515,36.8515,36.7829,36.8258,92900.0
2015-04-17 15:10:00,43.0,43.02,42.96,43.02,89200.0,36.8343,36.8515,36.8001,36.8515,89200.0
2015-04-17 15:15:00,43.02,43.02,42.96,42.97,79900.0,36.8515,36.8515,36.8001,36.8086,79900.0
2015-04-17 15:20:00,42.97,42.98,42.89,42.96,135000.0,36.8086,36.8172,36.7401,36.8001,135000.0
2015-04-17 15:25:00,42.96,43.01,42.92,43.01,130300.0,36.8001,36.8429,36.7658,36.8429,130300.0
2015-04-17 15:30:00,43.01,43.09,42.99,43.08,261400.0,36.8429,36.9114,36.8258,36.9029,261400.0
2015-04-17 15:35:00,43.07,43.1,43.04,43.04,176100.0,36.8943,36.92,36.8686,36.8686,176100.0
2015-04-17 15:40:00,43.05,43.06,43.0,43.01,152000.0,36.8772,36.8857,36.8343,36.8429,152000.0
2015-04-17 15:45:00,43.01,43.05,43.0,43.02,289400.0,36.8429,36.8772,36.8343,36.8515,289400.0
2015-04-17 15:50:00,43.02,43.06,42.98,42.99,360500.0,36.8515,36.8857,36.8172,36.8258,360500.0
2015-04-17 15:55:00,43.0,43.02,42.96,43.01,752400.0,36.8343,36.8515,36.8001,36.8429,752400.0
2015-04-20 09:30:00,43.31,43.59,43.26,43.55,305700.0,37.0999,37.3397,37.057,37.3055,305700.0
2015-04-20 09:35:00,43.55,43.65,43.49,43.57,129500.0,37.3055,37.3911,37.2541,37.3226,129500.0
2015-04-20 09:40:00,43.58,43.68,43.56,43.65,104200.0,37.3312,37.4168,37.314,37.3911,104200.0
2015-04-20 09:45:00,43.65,43.81,43.64,43.8,107900.0,37.3911,37.5282,37.3826,37.5196,107900.0
2015-04-20 09:50:00,43.8,43.81,43.67,43.7,90300.0,37.5196,37.5282,37.4083,37.434,90300.0
2015-04-20 09:55:00,43.7,43.72,43.62,43.67,96400.0,37.434,37.4511,37.3654,37.4083,96400.0
2015-04-20 10:00:00,43.67,43.69,43.59,43.62,96500.0,37.4083,37.4254,37.3397,37.3654,96500.0
2015-04-20 10:05:00,43.62,43.69,43.61,43.69,91500.0,37.3654,37.4254,37.3569,37.4254,91500.0
2015-04-20 10:10:00,43.69,43.71,43.64,43.68,132600.0,37.4254,37.4425,37.3826,37.4168,132600.0
2015-04-20 10:15:00,43.68,43.71,43.66,43.68,90700.0,37.4168,37.4425,37.3997,37.4168,90700.0
2015-04-20 10:20:00,43.67,43.67,43.6,43.63,73600.0,37.4083,37.4083,37.3483,37.374,73600.0
2015-04-20 10:25:00,43.63,43.7,43.63,43.7,50400.0,37.374,37.434,37.374,37.434,50400.0
2015-04-20 10:30:00,43.7,43.71,43.62,43.68,114800.0,37.434,37.4425,37.3654,37.4168,114800.0
2015-04-20 10:35:00,43.68,43.73,43.65,43.66,114300.0,37.4168,37.4597,37.3911,37.3997,114300.0
2015-04-20 10:40:00,43.66,43.67,43.63,43.66,84900.0,37.3997,37.4083,37.374,37.3997,84900.0
2015-04-20 10:45:00,43.66,43.7,43.65,43.66,72300.0,37.3997,37.434,37.3911,37.3997,72300.0
2015-04-20 10:50:00,43.66,43.66,43.6,43.61,70900.0,37.3997,37.3997,37.3483,37.3569,70900.0
2015-04-20 10:55:00,43.61,43.63,43.59,43.6,206000.0,37.3569,37.374,37.3397,37.3483,206000.0
2015-04-20 11:00:00,43.6,43.63,43.6,43.61,211000.0,37.3483,37.374,37.3483,37.3569,211000.0
2015-04-20 11:05:00,43.61,43.62,43.56,43.57,123400.0,37.3569,37.3654,37.314,37.3226,123400.0
2015-04-20 11:10:00,43.58,43.58,43.53,43.55,60400.0,37.3312,37.3312,37.2883,37.3055,60400.0
2015-04-20 11:15:00,43.55,43.57,43.53,43.53,55100.0,37.3055,37.3226,37.2883,37.2883,55100.0
2015-04-20 11:20:00,43.53,43.54,43.5,43.5,92600.0,37.2883,37.2969,37.2626,37.2626,92600.0
2015-04-20 11:25:00,43.51,43.54,43.49,43.49,84300.0,37.2712,37.2969,37.2541,37.2541,84300.0
2015-04-20 11:30:00,43.5,43.53,43.49,43.53,103600.0,37.2626,37.2883,37.2541,37.2883,103600.0
2015-04-20 11:35:00,43.53,43.55,43.39,43.43,293400.0,37.2883,37.3055,37.1684,37.2027,293400.0
2015-04-20 11:40:00,43.44,43.52,43.44,43.51,52000.0,37.2112,37.2798,37.2112,37.2712,52000.0
2015-04-20 11:45:00,43.52,43.54,43.43,43.45,119300.0,37.2798,37.2969,37.2027,37.2198,119300.0
2015-04-20 11:50:00,43.45,43.45,43.39,43.39,97600.0,37.2198,37.2198,37.1684,37.1684,97600.0
2015-04-20 11:55:00,43.4,43.46,43.39,43.44,106900.0,37.177,37.2284,37.1684,37.2112,106900.0
2015-04-20 12:00:00,43.45,43.45,43.38,43.4,83800.0,37.2198,37.2198,37.1598,37.177,83800.0
2015-04-20 12:05:00,43.41,43.41,43.38,43.41,51000.0,37.1855,37.1855,37.1598,37.1855,51000.0
2015-04-20 12:10:00,43.4,43.41,43.39,43.4,70600.0,37.177,37.1855,37.1684,37.177,70600.0
2015-04-20 12:15:00,43.39,43.42,43.39,43.41,64700.0,37.1684,37.1941,37.1684,37.1855,64700.0
2015-04-20 12:20:00,43.4,43.41,43.38,43.41,75700.0,37.177,37.1855,37.1598,37.1855,75700.0
2015-04-20 12:25:00,43.41,43.43,43.4,43.43,61100.0,37.1855,37.2027,37.177,37.2027,61100.0
2015-04-20 12:30:00,43.43,43.47,43.43,43.47,55900.0,37.2027,37.2369,37.2027,37.2369,55900.0
2015-04-20 12:35:00,43.47,43.47,43.44,43.44,126500.0,37.2369,37.2369,37.2112,37.2112,126500.0
2015-04-20 12:40:00,43.45,43.45,43.43,43.44,129800.0,37.2198,37.2198,37.2027,37.2112,129800.0
2015-04-20 12:45:00,43.44,43.45,43.43,43.45,87200.0,37.2112,37.2198,37.2027,37.2198,87200.0
2015-04-20 12:50:00,43.45,43.47,43.44,43.46,53400.0,37.2198,37.2369,37.2112,37.2284,53400.0
2015-04-20 12:55:00,43.46,43.48,43.45,43.48,24400.0,37.2284,37.2455,37.2198,37.2455,24400.0
2015-04-20 13:00:00,43.48,43.48,43.46,43.48,34200.0,37.2455,37.2455,37.2284,37.2455,34200.0
2015-04-20 13:05:00,43.48,43.48,43.46,43.48,82100.0,37.2455,37.2455,37.2284,37.2455,82100.0
2015-04-20 13:10:00,43.48,43.5,43.47,43.47,139200.0,37.2455,37.2626,37.2369,37.2369,139200.0
2015-04-20 13:15:00,43.47,43.48,43.44,43.47,98400.0,37.2369,37.2455,37.2112,37.2369,98400.0
2015-04-20 13:20:00,43.47,43.5,43.41,43.41,191700.0,37.2369,37.2626,37.1855,37.1855,191700.0
2015-04-20 13:25:00,43.41,43.42,43.36,43.39,73300.0,37.1855,37.1941,37.1427,37.1684,73300.0
2015-04-20 13:30:00,43.4,43.41,43.39,43.39,53800.0,37.177,37.1855,37.1684,37.1684,53800.0
2015-04-20 13:35:00,43.39,43.46,43.39,43.46,101300.0,37.1684,37.2284,37.1684,37.2284,101300.0
2015-04-20 13:40:00,43.45,43.47,43.45,43.47,49900.0,37.2198,37.2369,37.2198,37.2369,49900.0
2015-04-20 13:45:00,43.47,43.48,43.42,43.46,107200.0,37.2369,37.2455,37.1941,37.2284,107200.0
2015-04-20 13:50:00,43.45,43.46,43.43,43.43,53500.0,37.2198,37.2284,37.2027,37.2027,53500.0
2015-04-20 13:55:00,43.43,43.45,43.42,43.43,70800.0,37.2027,37.2198,37.1941,37.2027,70800.0
2015-04-20 14:00:00,43.43,43.46,43.42,43.46,51400.0,37.2027,37.2284,37.1941,37.2284,51400.0
2015-04-20 14:05:00,43.46,43.48,43.44,43.47,89000.0,37.2284,37.2455,37.2112,37.2369,89000.0
2015-04-20 14:10:00,43.46,43.46,43.39,43.41,99700.0,37.2284,37.2284,37.1684,37.1855,99700.0
2015-04-20 14:15:00,43.4,43.42,43.38,43.42,88900.0,37.177,37.1941,37.1598,37.1941,88900.0
2015-04-20 14:20:00,43.42,43.44,43.41,43.44,41900.0,37.1941,37.2112,37.1855,37.2112,41900.0
2015-04-20 14:25:00,43.43,43.45,43.43,43.44,48000.0,37.2027,37.2198,37.2027,37.2112,48000.0
2015-04-20 14:30:00,43.44,43.44,43.37,43.38,80900.0,37.2112,37.2112,37.1513,37.1598,80900.0
2015-04-20 14:35:00,43.38,43.41,43.37,43.41,50600.0,37.1598,37.1855,37.1513,37.1855,50600.0
2015-04-20 14:40:00,43.41,43.43,43.4,43.41,55700.0,37.1855,37.2027,37.177,37.1855,55700.0
2015-04-20 14:45:00,43.4,43.43,43.38,43.42,57200.0,37.177,37.2027,37.1598,37.1941,57200.0
2015-04-20 14:50:00,43.43,43.46,43.41,43.46,62000.0,37.2027,37.2284,37.1855,37.2284,62000.0
2015-04-20 14:55:00,43.45,43.46,43.44,43.45,41700.0,37.2198,37.2284,37.2112,37.2198,41700.0
2015-04-20 15:00:00,43.45,43.46,43.42,43.45,152200.0,37.2198,37.2284,37.1941,37.2198,152200.0
2015-04-20 15:05:00,43.45,43.46,43.42,43.46,200000.0,37.2198,37.2284,37.1941,37.2284,200000.0
2015-04-20 15:10:00,43.45,43.46,43.43,43.44,63700.0,37.2198,37.2284,37.2027,37.2112,63700.0
2015-04-20 15:15:00,43.44,43.45,43.42,43.44,109800.0,37.2112,37.2198,37.1941,37.2112,109800.0
2015-04-20 15:20:00,43.44,43.45,43.42,43.43,84500.0,37.2112,37.2198,37.1941,37.2027,84500.0
2015-04-20 15:25:00,43.43,43.43,43.4,43.4,116700.0,37.2027,37.2027,37.177,37.177,116700.0
2015-04-20 15:30:00,43.41,43.42,43.36,43.37,127300.0,37.1855,37.1941,37.1427,37.1513,127300.0
2015-04-20 15:35:00,43.37,43.38,43.31,43.31,227700.0,37.1513,37.1598,37.0999,37.0999,227700.0
2015-04-20 15:40:00,43.31,43.32,43.26,43.27,186800.0,37.0999,37.1084,37.057,37.0656,186800.0
2015-04-20 15:45:00,43.27,43.29,43.26,43.27,244300.0,37.0656,37.0827,37.057,37.0656,244300.0
2015-04-20 15:50:00,43.27,43.29,43.26,43.27,275100.0,37.0656,37.0827,37.057,37.0656,275100.0
2015-04-20 15:55:00,43.27,43.33,43.25,43.32,701400.0,37.0656,37.117,37.0485,37.1084,701400.0
2015-04-21 09:30:00,43.51,43.86,43.51,43.81,362500.0,37.2712,37.571,37.2712,37.5282,362500.0
2015-04-21 09:35:00,43.82,43.82,43.72,43.77,197800.0,37.5368,37.5368,37.4511,37.4939,197800.0
2015-04-21 09:40:00,43.76,43.77,43.66,43.75,502900.0,37.4854,37.4939,37.3997,37.4768,502900.0
2015-04-21 09:45:00,43.76,43.87,43.71,43.85,320200.0,37.4854,37.5796,37.4425,37.5625,320200.0
2015-04-21 09:50:00,43.85,43.87,43.59,43.59,280700.0,37.5625,37.5796,37.3397,37.3397,280700.0
2015-04-21 09:55:00,43.59,43.67,43.55,43.61,206300.0,37.3397,37.4083,37.3055,37.3569,206300.0
2015-04-21 10:00:00,43.61,43.77,43.61,43.7,115000.0,37.3569,37.4939,37.3569,37.434,115000.0
2015-04-21 10:05:00,43.7,43.71,43.62,43.66,91200.0,37.434,37.4425,37.3654,37.3997,91200.0
2015-04-21 10:10:00,43.66,43.68,43.61,43.61,189800.0,37.3997,37.4168,37.3569,37.3569,189800.0
2015-04-21 10:15:00,43.61,43.64,43.57,43.63,92100.0,37.3569,37.3826,37.3226,37.374,92100.0
2015-04-21 10:20:00,43.63,43.63,43.57,43.6,199900.0,37.374,37.374,37.3226,37.3483,199900.0
2015-04-21 10:25:00,43.6,43.62,43.55,43.6,119000.0,37.3483,37.3654,37.3055,37.3483,119000.0
2015-04-21 10:30:00,43.6,43.6,43.52,43.57,73900.0,37.3483,37.3483,37.2798,37.3226,73900.0
2015-04-21 10:35:00,43.57,43.63,43.56,43.61,66400.0,37.3226,37.374,37.314,37.3569,66400.0
2015-04-21 10:40:00,43.62,43.62,43.42,43.44,161300.0,37.3654,37.3654,37.1941,37.2112,161300.0
2015-04-21 10:45:00,43.44,43.47,43.43,43.44,102700.0,37.2112,37.2369,37.2027,37.2112,102700.0
2015-04-21 10:50:00,43.45,43.55,43.43,43.55,111900.0,37.2198,37.3055,37.2027,37.3055,111900.0
2015-04-21 10:55:00,43.55,43.56,43.5,43.51,73500.0,37.3055,37.314,37.2626,37.2712,73500.0
2015-04-21 11:00:00,43.51,43.56,43.48,43.55,77900.0,37.2712,37.314,37.2455,37.3055,77900.0
2015-04-21 11:05:00,43.55,43.58,43.51,43.52,73700.0,37.3055,37.3312,37.2712,37.2798,73700.0
2015-04-21 11:10:00,43.52,43.54,43.49,43.5,63000.0,37.2798,37.2969,37.2541,37.2626,63000.0
2015-04-21 11:15:00,43.51,43.56,43.5,43.54,66100.0,37.2712,37.314,37.2626,37.2969,66100.0
2015-04-21 11:20:00,43.54,43.55,43.5,43.52,49600.0,37.2969,37.3055,37.2626,37.2798,49600.0
2015-04-21 11:25:00,43.51,43.57,43.49,43.53,118100.0,37.2712,37.3226,37.2541,37.2883,118100.0
2015-04-21 11:30:00,43.53,43.55,43.5,43.54,80300.0,37.2883,37.3055,37.2626,37.2969,80300.0
2015-04-21 11:35:00,43.53,43.58,43.48,43.49,92800.0,37.2883,37.3312,37.2455,37.2541,92800.0
2015-04-21 11:40:00,43.48,43.5,43.44,43.46,79000.0,37.2455,37.2626,37.2112,37.2284,79000.0
2015-04-21 11:45:00,43.45,43.47,43.41,43.47,60600.0,37.2198,37.2369,37.1855,37.2369,60600.0
2015-04-21 11:50:00,43.48,43.52,43.47,43.52,39300.0,37.2455,37.2798,37.2369,37.2798,39300.0
2015-04-21 11:55:00,43.52,43.57,43.52,43.57,60100.0,37.2798,37.3226,37.2798,37.3226,60100.0
2015-04-21 12:00:00,43.57,43.57,43.53,43.56,79300.0,37.3226,37.3226,37.2883,37.314,79300.0
2015-04-21 12:05:00,43.56,43.56,43.51,43.55,54700.0,37.314,37.314,37.2712,37.3055,54700.0
2015-04-21 12:10:00,43.55,43.56,43.54,43.56,42300.0,37.3055,37.314,37.2969,37.314,42300.0
2015-04-21 12:15:00,43.55,43.56,43.52,43.53,53400.0,37.3055,37.314,37.2798,37.2883,53400.0
2015-04-21 12:20:00,43.54,43.63,43.53,43.62,122600.0,37.2969,37.374,37.2883,37.3654,122600.0
2015-04-21 12:25:00,43.62,43.66,43.62,43.65,65600.0,37.3654,37.3997,37.3654,37.3911,65600.0
2015-04-21 12:30:00,43.65,43.66,43.59,43.6,34800.0,37.3911,37.3997,37.3397,37.3483,34800.0
2015-04-21 12:35:00,43.6,43.65,43.6,43.65,36500.0,37.3483,37.3911,37.3483,37.3911,36500.0
2015-04-21 12:40:00,43.64,43.64,43.59,43.59,26400.0,37.3826,37.3826,37.3397,37.3397,26400.0
2015-04-21 12:45:00,43.59,43.6,43.57,43.57,28100.0,37.3397,37.3483,37.3226,37.3226,28100.0
2015-04-21 12:50:00,43.57,43.6,43.57,43.59,28700.0,37.3226,37.3483,37.3226,37.3397,28700.0
2015-04-21 12:55:00,43.6,43.6,43.58,43.59,24200.0,37.3483,37.3483,37.3312,37.3397,24200.0
2015-04-21 13:00:00,43.59,43.63,43.58,43.62,38500.0,37.3397,37.374,37.3312,37.3654,38500.0
2015-04-21 13:05:00,43.62,43.62,43.6,43.61,37400.0,37.3654,37.3654,37.3483,37.3569,37400.0
2015-04-21 13:10:00,43.6,43.66,43.59,43.65,71900.0,37.3483,37.3997,37.3397,37.3911,71900.0
2015-04-21 13:15:00,43.65,43.66,43.61,43.64,46900.0,37.3911,37.3997,37.3569,37.3826,46900.0
2015-04-21 13:20:00,43.63,43.68,43.63,43.68,34700.0,37.374,37.4168,37.374,37.4168,34700.0
2015-04-21 13:25:00,43.68,43.68,43.62,43.62,26700.0,37.4168,37.4168,37.3654,37.3654,26700.0
2015-04-21 13:30:00,43.62,43.63,43.58,43.58,36600.0,37.3654,37.374,37.3312,37.3312,36600.0
2015-04-21 13:35:00,43.59,43.59,43.52,43.54,62300.0,37.3397,37.3397,37.2798,37.2969,62300.0
2015-04-21 13:40:00,43.54,43.57,43.53,43.56,45200.0,37.2969,37.3226,37.2883,37.314,45200.0
2015-04-21 13:45:00,43.57,43.6,43.54,43.54,49500.0,37.3226,37.3483,37.2969,37.2969,49500.0
2015-04-21 13:50:00,43.54,43.58,43.54,43.56,43900.0,37.2969,37.3312,37.2969,37.314,43900.0
2015-04-21 13:55:00,43.56,43.57,43.52,43.52,35000.0,37.314,37.3226,37.2798,37.2798,35000.0
2015-04-21 14:00:00,43.52,43.56,43.49,43.55,79900.0,37.2798,37.314,37.2541,37.3055,79900.0
2015-04-21 14:05:00,43.55,43.56,43.5,43.53,53000.0,37.3055,37.314,37.2626,37.2883,53000.0
2015-04-21 14:10:00,43.53,43.54,43.5,43.52,62100.0,37.2883,37.2969,37.2626,37.2798,62100.0
2015-04-21 14:15:00,43.52,43.58,43.52,43.56,56900.0,37.2798,37.3312,37.2798,37.314,56900.0
2015-04-21 14:20:00,43.56,43.62,43.56,43.62,87600.0,37.314,37.3654,37.314,37.3654,87600.0
2015-04-21 14:25:00,43.61,43.64,43.6,43.62,88900.0,37.3569,37.3826,37.3483,37.3654,88900.0
2015-04-21 14:30:00,43.63,43.65,43.59,43.59,83100.0,37.374,37.3911,37.3397,37.3397,83100.0
2015-04-21 14:35:00,43.59,43.6,43.55,43.57,53200.0,37.3397,37.3483,37.3055,37.3226,53200.0
2015-04-21 14:40:00,43.57,43.58,43.54,43.54,80500.0,37.3226,37.3312,37.2969,37.2969,80500.0
2015-04-21 14:45:00,43.54,43.59,43.53,43.57,74900.0,37.2969,37.3397,37.2883,37.3226,74900.0
2015-04-21 14:50:00,43.56,43.57,43.55,43.55,44000.0,37.314,37.3226,37.3055,37.3055,44000.0
2015-04-21 14:55:00,43.55,43.56,43.53,43.53,42500.0,37.3055,37.314,37.2883,37.2883,42500.0
2015-04-21 15:00:00,43.54,43.54,43.5,43.5,52300.0,37.2969,37.2969,37.2626,37.2626,52300.0
2015-04-21 15:05:00,43.5,43.53,43.5,43.51,68100.0,37.2626,37.2883,37.2626,37.2712,68100.0
2015-04-21 15:10:00,43.51,43.52,43.49,43.49,66100.0,37.2712,37.2798,37.2541,37.2541,66100.0
2015-04-21 15:15:00,43.49,43.51,43.49,43.5,61800.0,37.2541,37.2712,37.2541,37.2626,61800.0
2015-04-21 15:20:00,43.51,43.53,43.49,43.53,158300.0,37.2712,37.2883,37.2541,37.2883,158300.0
2015-04-21 15:25:00,43.53,43.53,43.49,43.51,77000.0,37.2883,37.2883,37.2541,37.2712,77000.0
2015-04-21 15:30:00,43.51,43.52,43.45,43.48,202400.0,37.2712,37.2798,37.2198,37.2455,202400.0
2015-04-21 15:35:00,43.48,43.5,43.47,43.49,99300.0,37.2455,37.2626,37.2369,37.2541,99300.0
2015-04-21 15:40:00,43.49,43.52,43.46,43.47,120600.0,37.2541,37.2798,37.2284,37.2369,120600.0
2015-04-21 15:45:00,43.47,43.47,43.41,43.42,176500.0,37.2369,37.2369,37.1855,37.1941,176500.0
2015-04-21 15:50:00,43.42,43.44,43.4,43.43,256500.0,37.1941,37.2112,37.177,37.2027,256500.0
2015-04-21 15:55:00,43.44,43.45,43.4,43.43,519700.0,37.2112,37.2198,37.177,37.2027,519700.0
2015-04-22 09:30:00,43.51,43.7,43.51,43.69,200700.0,37.2712,37.434,37.2712,37.4254,200700.0
2015-04-22 09:35:00,43.69,43.75,43.57,43.59,130300.0,37.4254,37.4768,37.3226,37.3397,130300.0
2015-04-22 09:40:00,43.59,43.67,43.57,43.6,98900.0,37.3397,37.4083,37.3226,37.3483,98900.0
2015-04-22 09:45:00,43.61,43.61,43.42,43.47,119600.0,37.3569,37.3569,37.1941,37.2369,119600.0
2015-04-22 09:50:00,43.46,43.5,43.42,43.43,68100.0,37.2284,37.2626,37.1941,37.2027,68100.0
2015-04-22 09:55:00,43.42,43.51,43.41,43.49,66200.0,37.1941,37.2712,37.1855,37.2541,66200.0
2015-04-22 10:00:00,43.48,43.51,43.34,43.4,115100.0,37.2455,37.2712,37.1256,37.177,115100.0
2015-04-22 10:05:00,43.4,43.44,43.34,43.38,77100.0,37.177,37.2112,37.1256,37.1598,77100.0
2015-04-22 10:10:00,43.37,43.44,43.37,43.43,60100.0,37.1513,37.2112,37.1513,37.2027,60100.0
2015-04-22 10:15:00,43.43,43.43,43.34,43.42,69800.0,37.2027,37.2027,37.1256,37.1941,69800.0
2015-04-22 10:20:00,43.42,43.45,43.35,43.41,80500.0,37.1941,37.2198,37.1341,37.1855,80500.0
2015-04-22 10:25:00,43.4,43.41,43.34,43.39,168000.0,37.177,37.1855,37.1256,37.1684,168000.0
2015-04-22 10:30:00,43.39,43.44,43.34,43.44,72000.0,37.1684,37.2112,37.1256,37.2112,72000.0
2015-04-22 10:35:00,43.43,43.46,43.4,43.44,222700.0,37.2027,37.2284,37.177,37.2112,222700.0
2015-04-22 10:40:00,43.44,43.57,43.43,43.55,88500.0,37.2112,37.3226,37.2027,37.3055,88500.0
2015-04-22 10:45:00,43.55,43.63,43.54,43.61,103100.0,37.3055,37.374,37.2969,37.3569,103100.0
2015-04-22 10:50:00,43.61,43.62,43.56,43.59,52700.0,37.3569,37.3654,37.314,37.3397,52700.0
2015-04-22 10:55:00,43.59,43.6,43.52,43.59,90200.0,37.3397,37.3483,37.2798,37.3397,90200.0
2015-04-22 11:00:00,43.59,43.6,43.54,43.55,43800.0,37.3397,37.3483,37.2969,37.3055,43800.0
2015-04-22 11:05:00,43.54,43.58,43.52,43.57,110700.0,37.2969,37.3312,37.2798,37.3226,110700.0
2015-04-22 11:10:00,43.56,43.59,43.52,43.52,93800.0,37.314,37.3397,37.2798,37.2798,93800.0
2015-04-22 11:15:00,43.53,43.55,43.46,43.47,111600.0,37.2883,37.3055,37.2284,37.2369,111600.0
2015-04-22 11:20:00,43.48,43.51,43.46,43.5,74500.0,37.2455,37.2712,37.2284,37.2626,74500.0
2015-04-22 11:25:00,43.49,43.57,43.49,43.57,76400.0,37.2541,37.3226,37.2541,37.3226,76400.0
2015-04-22 11:30:00,43.57,43.6,43.52,43.53,51000.0,37.3226,37.3483,37.2798,37.2883,51000.0
2015-04-22 11:35:00,43.53,43.54,43.49,43.52,73100.0,37.2883,37.2969,37.2541,37.2798,73100.0
2015-04-22 11:40:00,43.52,43.53,43.46,43.48,40300.0,37.2798,37.2883,37.2284,37.2455,40300.0
2015-04-22 11:45:00,43.49,43.5,43.45,43.46,74400.0,37.2541,37.2626,37.2198,37.2284,74400.0
2015-04-22 11:50:00,43.47,43.47,43.44,43.45,32900.0,37.2369,37.2369,37.2112,37.2198,32900.0
2015-04-22 11:55:00,43.44,43.46,43.43,43.44,65000.0,37.2112,37.2284,37.2027,37.2112,65000.0
2015-04-22 12:00:00,43.45,43.45,43.41,43.41,37300.0,37.2198,37.2198,37.1855,37.1855,37300.0
2015-04-22 12:05:00,43.41,43.42,43.37,43.4,108900.0,37.1855,37.1941,37.1513,37.177,108900.0
2015-04-22 12:10:00,43.39,43.4,43.36,43.38,89700.0,37.1684,37.177,37.1427,37.1598,89700.0
2015-04-22 12:15:00,43.38,43.39,43.37,43.37,65400.0,37.1598,37.1684,37.1513,37.1513,65400.0
2015-04-22 12:20:00,43.37,43.42,43.37,43.41,78100.0,37.1513,37.1941,37.1513,37.1855,78100.0
2015-04-22 12:25:00,43.4,43.42,43.38,43.41,40300.0,37.177,37.1941,37.1598,37.1855,40300.0
2015-04-22 12:30:00,43.41,43.42,43.38,43.38,40700.0,37.1855,37.1941,37.1598,37.1598,40700.0
2015-04-22 12:35:00,43.39,43.41,43.37,43.41,71800.0,37.1684,37.1855,37.1513,37.1855,71800.0
2015-04-22 12:40:00,43.41,43.42,43.39,43.41,35500.0,37.1855,37.1941,37.1684,37.1855,35500.0
2015-04-22 12:45:00,43.41,43.43,43.4,43.41,42200.0,37.1855,37.2027,37.177,37.1855,42200.0
2015-04-22 12:50:00,43.41,43.43,43.39,43.43,72700.0,37.1855,37.2027,37.1684,37.2027,72700.0
2015-04-22 12:55:00,43.43,43.43,43.4,43.4,31100.0,37.2027,37.2027,37.177,37.177,31100.0
2015-04-22 13:00:00,43.4,43.41,43.39,43.4,45200.0,37.177,37.1855,37.1684,37.177,45200.0
2015-04-22 13:05:00,43.41,43.41,43.39,43.4,24400.0,37.1855,37.1855,37.1684,37.177,24400.0
2015-04-22 13:10:00,43.4,43.4,43.39,43.4,18600.0,37.177,37.177,37.1684,37.177,18600.0
2015-04-22 13:15:00,43.39,43.42,43.39,43.4,92700.0,37.1684,37.1941,37.1684,37.177,92700.0
2015-04-22 13:20:00,43.39,43.43,43.39,43.42,32400.0,37.1684,37.2027,37.1684,37.1941,32400.0
2015-04-22 13:25:00,43.42,43.44,43.42,43.44,43900.0,37.1941,37.2112,37.1941,37.2112,43900.0
2015-04-22 13:30:00,43.43,43.44,43.42,43.43,34600.0,37.2027,37.2112,37.1941,37.2027,34600.0
2015-04-22 13:35:00,43.43,43.44,43.42,43.44,61900.0,37.2027,37.2112,37.1941,37.2112,61900.0
2015-04-22 13:40:00,43.43,43.53,43.43,43.53,63700.0,37.2027,37.2883,37.2027,37.2883,63700.0
2015-04-22 13:45:00,43.54,43.56,43.53,43.55,47800.0,37.2969,37.314,37.2883,37.3055,47800.0
2015-04-22 13:50:00,43.55,43.56,43.5,43.51,73700.0,37.3055,37.314,37.2626,37.2712,73700.0
2015-04-22 13:55:00,43.51,43.55,43.5,43.54,49700.0,37.2712,37.3055,37.2626,37.2969,49700.0
2015-04-22 14:00:00,43.55,43.59,43.55,43.59,54900.0,37.3055,37.3397,37.3055,37.3397,54900.0
2015-04-22 14:05:00,43.59,43.65,43.59,43.62,74900.0,37.3397,37.3911,37.3397,37.3654,74900.0
2015-04-22 14:10:00,43.62,43.63,43.59,43.6,84700.0,37.3654,37.374,37.3397,37.3483,84700.0
2015-04-22 14:15:00,43.61,43.65,43.61,43.62,47200.0,37.3569,37.3911,37.3569,37.3654,47200.0
2015-04-22 14:20:00,43.62,43.66,43.62,43.65,55100.0,37.3654,37.3997,37.3654,37.3911,55100.0
2015-04-22 14:25:00,43.65,43.66,43.62,43.64,43700.0,37.3911,37.3997,37.3654,37.3826,43700.0
2015-04-22 14:30:00,43.63,43.64,43.6,43.63,39200.0,37.374,37.3826,37.3483,37.374,39200.0
2015-04-22 14:35:00,43.63,43.64,43.61,43.62,39500.0,37.374,37.3826,37.3569,37.3654,39500.0
2015-04-22 14:40:00,43.61,43.62,43.61,43.61,28200.0,37.3569,37.3654,37.3569,37.3569,28200.0
2015-04-22 14:45:00,43.61,43.62,43.61,43.61,55500.0,37.3569,37.3654,37.3569,37.3569,55500.0
2015-04-22 14:50:00,43.61,43.63,43.61,43.61,41000.0,37.3569,37.374,37.3569,37.3569,41000.0
2015-04-22 14:55:00,43.61,43.64,43.6,43.62,64600.0,37.3569,37.3826,37.3483,37.3654,64600.0
2015-04-22 15:00:00,43.63,43.67,43.62,43.64,56800.0,37.374,37.4083,37.3654,37.3826,56800.0
2015-04-22 15:05:00,43.64,43.67,43.63,43.67,113600.0,37.3826,37.4083,37.374,37.4083,113600.0
2015-04-22 15:10:00,43.67,43.69,43.63,43.65,85000.0,37.4083,37.4254,37.374,37.3911,85000.0
2015-04-22 15:15:00,43.65,43.66,43.64,43.65,49800.0,37.3911,37.3997,37.3826,37.3911,49800.0
2015-04-22 15:20:00,43.65,43.68,43.65,43.68,60500.0,37.3911,37.4168,37.3911,37.4168,60500.0
2015-04-22 15:25:00,43.67,43.68,43.66,43.66,111200.0,37.4083,37.4168,37.3997,37.3997,111200.0
2015-04-22 15:30:00,43.66,43.66,43.59,43.59,91700.0,37.3997,37.3997,37.3397,37.3397,91700.0
2015-04-22 15:35:00,43.59,43.6,43.55,43.58,146600.0,37.3397,37.3483,37.3055,37.3312,146600.0
2015-04-22 15:40:00,43.58,43.6,43.55,43.56,95900.0,37.3312,37.3483,37.3055,37.314,95900.0
2015-04-22 15:45:00,43.56,43.59,43.55,43.58,90800.0,37.314,37.3397,37.3055,37.3312,90800.0
2015-04-22 15:50:00,43.59,43.59,43.55,43.55,236800.0,37.3397,37.3397,37.3055,37.3055,236800.0
2015-04-22 15:55:00,43.55,43.56,43.53,43.55,415600.0,37.3055,37.314,37.2883,37.3055,415600.0
2015-04-23 09:30:00,43.51,43.63,43.49,43.55,438700.0,37.2712,37.374,37.2541,37.3055,438700.0
2015-04-23 09:35:00,43.54,43.56,43.45,43.49,352900.0,37.2969,37.314,37.2198,37.2541,352900.0
2015-04-23 09:40:00,43.49,43.49,43.37,43.37,185500.0,37.2541,37.2541,37.1513,37.1513,185500.0
2015-04-23 09:45:00,43.38,43.38,43.24,43.25,211000.0,37.1598,37.1598,37.0399,37.0485,211000.0
2015-04-23 09:50:00,43.25,43.31,43.24,43.26,223600.0,37.0485,37.0999,37.0399,37.057,223600.0
2015-04-23 09:55:00,43.25,43.29,43.18,43.28,266700.0,37.0485,37.0827,36.9885,37.0742,266700.0
2015-04-23 10:00:00,43.27,43.31,43.23,43.23,143000.0,37.0656,37.0999,37.0314,37.0314,143000.0
2015-04-23 10:05:00,43.24,43.25,43.14,43.14,267700.0,37.0399,37.0485,36.9543,36.9543,267700.0
2015-04-23 10:10:00,43.14,43.17,43.1,43.11,172600.0,36.9543,36.98,36.92,36.9286,172600.0
2015-04-23 10:15:00,43.12,43.15,43.02,43.05,248200.0,36.9371,36.9628,36.8515,36.8772,248200.0
2015-04-23 10:20:00,43.05,43.08,42.98,43.07,303900.0,36.8772,36.9029,36.8172,36.8943,303900.0
2015-04-23 10:25:00,43.06,43.11,43.03,43.08,134000.0,36.8857,36.9286,36.86,36.9029,134000.0
2015-04-23 10:30:00,43.07,43.16,43.06,43.14,123600.0,36.8943,36.9714,36.8857,36.9543,123600.0
2015-04-23 10:35:00,43.15,43.16,43.11,43.12,94000.0,36.9628,36.9714,36.9286,36.9371,94000.0
2015-04-23 10:40:00,43.13,43.19,43.12,43.19,181700.0,36.9457,36.9971,36.9371,36.9971,181700.0
2015-04-23 10:45:00,43.19,43.23,43.15,43.16,145900.0,36.9971,37.0314,36.9628,36.9714,145900.0
2015-04-23 10:50:00,43.15,43.17,43.12,43.15,81700.0,36.9628,36.98,36.9371,36.9628,81700.0
2015-04-23 10:55:00,43.14,43.16,43.11,43.12,73700.0,36.9543,36.9714,36.9286,36.9371,73700.0
2015-04-23 11:00:00,43.11,43.18,43.11,43.16,67100.0,36.9286,36.9885,36.9286,36.9714,67100.0
2015-04-23 11:05:00,43.15,43.22,43.15,43.16,120600.0,36.9628,37.0228,36.9628,36.9714,120600.0
2015-04-23 11:10:00,43.16,43.18,43.12,43.17,101500.0,36.9714,36.9885,36.9371,36.98,101500.0
2015-04-23 11:15:00,43.17,43.18,43.12,43.16,104700.0,36.98,36.9885,36.9371,36.9714,104700.0
2015-04-23 11:20:00,43.17,43.17,43.13,43.15,65700.0,36.98,36.98,36.9457,36.9628,65700.0
2015-04-23 11:25:00,43.15,43.19,43.13,43.19,103800.0,36.9628,36.9971,36.9457,36.9971,103800.0
2015-04-23 11:30:00,43.18,43.25,43.17,43.25,76600.0,36.9885,37.0485,36.98,37.0485,76600.0
2015-04-23 11:35:00,43.24,43.29,43.22,43.23,87200.0,37.0399,37.0827,37.0228,37.0314,87200.0
2015-04-23 11:40:00,43.23,43.26,43.18,43.19,72600.0,37.0314,37.057,36.9885,36.9971,72600.0
2015-04-23 11:45:00,43.2,43.27,43.2,43.25,53200.0,37.0057,37.0656,37.0057,37.0485,53200.0
2015-04-23 11:50:00,43.26,43.45,43.25,43.43,142900.0,37.057,37.2198,37.0485,37.2027,142900.0
2015-04-23 11:55:00,43.44,43.48,43.39,43.4,67300.0,37.2112,37.2455,37.1684,37.177,67300.0
2015-04-23 12:00:00,43.4,43.41,43.38,43.39,58700.0,37.177,37.1855,37.1598,37.1684,58700.0
2015-04-23 12:05:00,43.4,43.45,43.39,43.44,59700.0,37.177,37.2198,37.1684,37.2112,59700.0
2015-04-23 12:10:00,43.44,43.46,43.43,43.44,52100.0,37.2112,37.2284,37.2027,37.2112,52100.0
2015-04-23 12:15:00,43.45,43.46,43.44,43.45,56700.0,37.2198,37.2284,37.2112,37.2198,56700.0
2015-04-23 12:20:00,43.45,43.46,43.42,43.43,70500.0,37.2198,37.2284,37.1941,37.2027,70500.0
2015-04-23 12:25:00,43.43,43.43,43.38,43.39,72100.0,37.2027,37.2027,37.1598,37.1684,72100.0
2015-04-23 12:30:00,43.4,43.41,43.37,43.38,108000.0,37.177,37.1855,37.1513,37.1598,108000.0
2015-04-23 12:35:00,43.38,43.48,43.37,43.47,124400.0,37.1598,37.2455,37.1513,37.2369,124400.0
2015-04-23 12:40:00,43.46,43.51,43.46,43.48,112700.0,37.2284,37.2712,37.2284,37.2455,112700.0
2015-04-23 12:45:00,43.49,43.5,43.46,43.47,57800.0,37.2541,37.2626,37.2284,37.2369,57800.0
2015-04-23 12:50:00,43.47,43.5,43.46,43.49,54300.0,37.2369,37.2626,37.2284,37.2541,54300.0
2015-04-23 12:55:00,43.5,43.5,43.47,43.5,103300.0,37.2626,37.2626,37.2369,37.2626,103300.0
2015-04-23 13:00:00,43.5,43.5,43.48,43.5,45300.0,37.2626,37.2626,37.2455,37.2626,45300.0
2015-04-23 13:05:00,43.49,43.5,43.45,43.46,110900.0,37.2541,37.2626,37.2198,37.2284,110900.0
2015-04-23 13:10:00,43.46,43.47,43.45,43.47,30700.0,37.2284,37.2369,37.2198,37.2369,30700.0
2015-04-23 13:15:00,43.46,43.48,43.46,43.47,52700.0,37.2284,37.2455,37.2284,37.2369,52700.0
2015-04-23 13:20:00,43.47,43.5,43.46,43.47,64300.0,37.2369,37.2626,37.2284,37.2369,64300.0
2015-04-23 13:25:00,43.47,43.47,43.45,43.47,47400.0,37.2369,37.2369,37.2198,37.2369,47400.0
2015-04-23 13:30:00,43.46,43.48,43.46,43.47,56100.0,37.2284,37.2455,37.2284,37.2369,56100.0
2015-04-23 13:35:00,43.48,43.5,43.44,43.48,71300.0,37.2455,37.2626,37.2112,37.2455,71300.0
2015-04-23 13:40:00,43.48,43.5,43.47,43.48,48700.0,37.2455,37.2626,37.2369,37.2455,48700.0
2015-04-23 13:45:00,43.48,43.5,43.47,43.5,46300.0,37.2455,37.2626,37.2369,37.2626,46300.0
2015-04-23 13:50:00,43.5,43.5,43.46,43.49,50100.0,37.2626,37.2626,37.2284,37.2541,50100.0
2015-04-23 13:55:00,43.49,43.5,43.48,43.5,59300.0,37.2541,37.2626,37.2455,37.2626,59300.0
2015-04-23 14:00:00,43.5,43.51,43.45,43.51,112800.0,37.2626,37.2712,37.2198,37.2712,112800.0
2015-04-23 14:05:00,43.51,43.54,43.5,43.51,89900.0,37.2712,37.2969,37.2626,37.2712,89900.0
2015-04-23 14:10:00,43.52,43.52,43.48,43.48,73000.0,37.2798,37.2798,37.2455,37.2455,73000.0
2015-04-23 14:15:00,43.48,43.5,43.47,43.48,76600.0,37.2455,37.2626,37.2369,37.2455,76600.0
2015-04-23 14:20:00,43.48,43.51,43.46,43.46,100000.0,37.2455,37.2712,37.2284,37.2284,100000.0
2015-04-23 14:25:00,43.46,43.49,43.46,43.48,63700.0,37.2284,37.2541,37.2284,37.2455,63700.0
2015-04-23 14:30:00,43.49,43.5,43.47,43.47,79100.0,37.2541,37.2626,37.2369,37.2369,79100.0
2015-04-23 14:35:00,43.48,43.48,43.45,43.47,61700.0,37.2455,37.2455,37.2198,37.2369,61700.0
2015-04-23 14:40:00,43.46,43.48,43.46,43.48,42200.0,37.2284,37.2455,37.2284,37.2455,42200.0
2015-04-23 14:45:00,43.47,43.5,43.46,43.48,95500.0,37.2369,37.2626,37.2284,37.2455,95500.0
2015-04-23 14:50:00,43.48,43.5,43.44,43.49,66400.0,37.2455,37.2626,37.2112,37.2541,66400.0
2015-04-23 14:55:00,43.5,43.51,43.46,43.48,106800.0,37.2626,37.2712,37.2284,37.2455,106800.0
2015-04-23 15:00:00,43.47,43.5,43.47,43.48,122900.0,37.2369,37.2626,37.2369,37.2455,122900.0
2015-04-23 15:05:00,43.48,43.55,43.48,43.54,87700.0,37.2455,37.3055,37.2455,37.2969,87700.0
2015-04-23 15:10:00,43.54,43.55,43.51,43.52,125400.0,37.2969,37.3055,37.2712,37.2798,125400.0
2015-04-23 15:15:00,43.51,43.54,43.49,43.5,148400.0,37.2712,37.2969,37.2541,37.2626,148400.0
2015-04-23 15:20:00,43.5,43.51,43.46,43.47,91200.0,37.2626,37.2712,37.2284,37.2369,91200.0
2015-04-23 15:25:00,43.47,43.51,43.46,43.5,85800.0,37.2369,37.2712,37.2284,37.2626,85800.0
2015-04-23 15:30:00,43.51,43.51,43.46,43.46,92200.0,37.2712,37.2712,37.2284,37.2284,92200.0
2015-04-23 15:35:00,43.47,43.51,43.46,43.5,94500.0,37.2369,37.2712,37.2284,37.2626,94500.0
2015-04-23 15:40:00,43.51,43.51,43.46,43.48,179100.0,37.2712,37.2712,37.2284,37.2455,179100.0
2015-04-23 15:45:00,43.48,43.49,43.46,43.49,164400.0,37.2455,37.2541,37.2284,37.2541,164400.0
2015-04-23 15:50:00,43.49,43.49,43.43,43.43,197500.0,37.2541,37.2541,37.2027,37.2027,197500.0
2015-04-23 15:55:00,43.43,43.43,43.38,43.39,273400.0,37.2027,37.2027,37.1598,37.1684,273400.0
2015-04-24 09:30:00,43.41,43.58,43.34,43.37,503300.0,37.1855,37.3312,37.1256,37.1513,503300.0
2015-04-24 09:35:00,43.38,43.38,43.32,43.33,156100.0,37.1598,37.1598,37.1084,37.117,156100.0
2015-04-24 09:40:00,43.34,43.5,43.34,43.46,266400.0,37.1256,37.2626,37.1256,37.2284,266400.0
2015-04-24 09:45:00,43.46,43.46,43.38,43.41,162700.0,37.2284,37.2284,37.1598,37.1855,162700.0
2015-04-24 09:50:00,43.41,43.43,43.34,43.34,453800.0,37.1855,37.2027,37.1256,37.1256,453800.0
2015-04-24 09:55:00,43.34,43.41,43.34,43.38,349100.0,37.1256,37.1855,37.1256,37.1598,349100.0
2015-04-24 10:00:00,43.38,43.38,43.15,43.15,590700.0,37.1598,37.1598,36.9628,36.9628,590700.0
2015-04-24 10:05:00,43.15,43.16,43.05,43.07,447900.0,36.9628,36.9714,36.8772,36.8943,447900.0
2015-04-24 10:10:00,43.07,43.08,42.98,43.01,467800.0,36.8943,36.9029,36.8172,36.8429,467800.0
2015-04-24 10:15:00,43.01,43.07,42.98,43.02,269800.0,36.8429,36.8943,36.8172,36.8515,269800.0
2015-04-24 10:20:00,43.01,43.03,42.9,42.9,517700.0,36.8429,36.86,36.7487,36.7487,517700.0
2015-04-24 10:25:00,42.91,43.03,42.88,42.96,394800.0,36.7572,36.86,36.7315,36.8001,394800.0
2015-04-24 10:30:00,42.96,42.96,42.87,42.88,294500.0,36.8001,36.8001,36.723,36.7315,294500.0
2015-04-24 10:35:00,42.87,42.94,42.75,42.94,562000.0,36.723,36.7829,36.6202,36.7829,562000.0
2015-04-24 10:40:00,42.94,43.03,42.93,43.03,253200.0,36.7829,36.86,36.7744,36.86,253200.0
2015-04-24 10:45:00,43.02,43.03,42.89,42.92,186400.0,36.8515,36.86,36.7401,36.7658,186400.0
2015-04-24 10:50:00,42.92,42.95,42.87,42.88,213600.0,36.7658,36.7915,36.723,36.7315,213600.0
2015-04-24 10:55:00,42.89,42.94,42.87,42.92,158700.0,36.7401,36.7829,36.723,36.7658,158700.0
2015-04-24 11:00:00,42.92,42.93,42.84,42.87,142300.0,36.7658,36.7744,36.6973,36.723,142300.0
2015-04-24 11:05:00,42.87,42.9,42.86,42.89,145500.0,36.723,36.7487,36.7144,36.7401,145500.0
2015-04-24 11:10:00,42.89,42.97,42.88,42.96,194000.0,36.7401,36.8086,36.7315,36.8001,194000.0
2015-04-24 11:15:00,42.96,43.01,42.95,43.01,93000.0,36.8001,36.8429,36.7915,36.8429,93000.0
2015-04-24 11:20:00,43.01,43.03,42.99,43.02,211900.0,36.8429,36.86,36.8258,36.8515,211900.0
2015-04-24 11:25:00,43.01,43.08,43.0,43.07,177800.0,36.8429,36.9029,36.8343,36.8943,177800.0
2015-04-24 11:30:00,43.06,43.07,43.04,43.06,95800.0,36.8857,36.8943,36.8686,36.8857,95800.0
2015-04-24 11:35:00,43.06,43.1,43.06,43.07,83300.0,36.8857,36.92,36.8857,36.8943,83300.0
2015-04-24 11:40:00,43.07,43.09,43.05,43.05,159700.0,36.8943,36.9114,36.8772,36.8772,159700.0
2015-04-24 11:45:00,43.05,43.07,43.02,43.07,115400.0,36.8772,36.8943,36.8515,36.8943,115400.0
2015-04-24 11:50:00,43.07,43.07,43.0,43.01,141500.0,36.8943,36.8943,36.8343,36.8429,141500.0
2015-04-24 11:55:00,43.01,43.07,42.99,43.06,94100.0,36.8429,36.8943,36.8258,36.8857,94100.0
2015-04-24 12:00:00,43.07,43.08,43.06,43.07,97300.0,36.8943,36.9029,36.8857,36.8943,97300.0
2015-04-24 12:05:00,43.07,43.08,43.04,43.05,127500.0,36.8943,36.9029,36.8686,36.8772,127500.0
2015-04-24 12:10:00,43.05,43.05,42.99,43.03,159100.0,36.8772,36.8772,36.8258,36.86,159100.0
2015-04-24 12:15:00,43.04,43.05,43.03,43.05,131000.0,36.8686,36.8772,36.86,36.8772,131000.0
2015-04-24 12:20:00,43.05,43.06,43.01,43.06,109900.0,36.8772,36.8857,36.8429,36.8857,109900.0
2015-04-24 12:25:00,43.05,43.08,43.04,43.04,69700.0,36.8772,36.9029,36.8686,36.8686,69700.0
2015-04-24 12:30:00,43.05,43.1,43.03,43.08,168600.0,36.8772,36.92,36.86,36.9029,168600.0
2015-04-24 12:35:00,43.08,43.09,43.06,43.09,124000.0,36.9029,36.9114,36.8857,36.9114,124000.0
2015-04-24 12:40:00,43.08,43.09,43.06,43.09,81400.0,36.9029,36.9114,36.8857,36.9114,81400.0
2015-04-24 12:45:00,43.08,43.09,43.04,43.04,78000.0,36.9029,36.9114,36.8686,36.8686,78000.0
2015-04-24 12:50:00,43.04,43.08,43.04,43.08,93900.0,36.8686,36.9029,36.8686,36.9029,93900.0
2015-04-24 12:55:00,43.08,43.1,43.08,43.09,64400.0,36.9029,36.92,36.9029,36.9114,64400.0
2015-04-24 13:00:00,43.09,43.09,43.06,43.07,103700.0,36.9114,36.9114,36.8857,36.8943,103700.0
2015-04-24 13:05:00,43.07,43.08,43.01,43.05,115100.0,36.8943,36.9029,36.8429,36.8772,115100.0
2015-04-24 13:10:00,43.04,43.11,43.04,43.1,91900.0,36.8686,36.9286,36.8686,36.92,91900.0
2015-04-24 13:15:00,43.11,43.11,43.09,43.09,70000.0,36.9286,36.9286,36.9114,36.9114,70000.0
2015-04-24 13:20:00,43.09,43.1,43.08,43.1,61400.0,36.9114,36.92,36.9029,36.92,61400.0
2015-04-24 13:25:00,43.09,43.1,43.04,43.04,86200.0,36.9114,36.92,36.8686,36.8686,86200.0
2015-04-24 13:30:00,43.05,43.05,43.01,43.02,69200.0,36.8772,36.8772,36.8429,36.8515,69200.0
2015-04-24 13:35:00,43.02,43.04,43.02,43.03,52400.0,36.8515,36.8686,36.8515,36.86,52400.0
2015-04-24 13:40:00,43.03,43.04,43.0,43.04,85900.0,36.86,36.8686,36.8343,36.8686,85900.0
2015-04-24 13:45:00,43.04,43.08,43.03,43.07,71300.0,36.8686,36.9029,36.86,36.8943,71300.0
2015-04-24 13:50:00,43.07,43.08,43.05,43.07,64500.0,36.8943,36.9029,36.8772,36.8943,64500.0
2015-04-24 13:55:00,43.07,43.08,43.03,43.05,101800.0,36.8943,36.9029,36.86,36.8772,101800.0
2015-04-24 14:00:00,43.05,43.07,43.04,43.04,79500.0,36.8772,36.8943,36.8686,36.8686,79500.0
2015-04-24 14:05:00,43.04,43.05,43.02,43.03,89000.0,36.8686,36.8772,36.8515,36.86,89000.0
2015-04-24 14:10:00,43.03,43.04,43.0,43.0,140400.0,36.86,36.8686,36.8343,36.8343,140400.0
2015-04-24 14:15:00,43.0,43.02,42.98,42.98,97900.0,36.8343,36.8515,36.8172,36.8172,97900.0
2015-04-24 14:20:00,42.98,42.99,42.95,42.96,159700.0,36.8172,36.8258,36.7915,36.8001,159700.0
2015-04-24 14:25:00,42.96,42.98,42.96,42.97,87500.0,36.8001,36.8172,36.8001,36.8086,87500.0
2015-04-24 14:30:00,42.98,43.02,42.97,43.01,99700.0,36.8172,36.8515,36.8086,36.8429,99700.0
2015-04-24 14:35:00,43.0,43.03,42.99,43.02,89600.0,36.8343,36.86,36.8258,36.8515,89600.0
2015-04-24 14:40:00,43.02,43.04,42.99,43.03,75600.0,36.8515,36.8686,36.8258,36.86,75600.0
2015-04-24 14:45:00,43.04,43.04,43.0,43.0,89200.0,36.8686,36.8686,36.8343,36.8343,89200.0
2015-04-24 14:50:00,43.01,43.02,42.99,43.01,124400.0,36.8429,36.8515,36.8258,36.8429,124400.0
2015-04-24 14:55:00,43.01,43.01,42.97,42.98,88400.0,36.8429,36.8429,36.8086,36.8172,88400.0
2015-04-24 15:00:00,42.98,43.02,42.96,42.97,99800.0,36.8172,36.8515,36.8001,36.8086,99800.0
2015-04-24 15:05:00,42.97,43.0,42.96,43.0,74800.0,36.8086,36.8343,36.8001,36.8343,74800.0
2015-04-24 15:10:00,43.0,43.01,42.99,42.99,87500.0,36.8343,36.8429,36.8258,36.8258,87500.0
2015-04-24 15:15:00,42.99,43.02,42.99,43.01,99100.0,36.8258,36.8515,36.8258,36.8429,99100.0
2015-04-24 15:20:00,43.0,43.04,42.99,43.02,146900.0,36.8343,36.8686,36.8258,36.8515,146900.0
2015-04-24 15:25:00,43.02,43.08,43.02,43.08,128900.0,36.8515,36.9029,36.8515,36.9029,128900.0
2015-04-24 15:30:00,43.08,43.08,43.07,43.08,87600.0,36.9029,36.9029,36.8943,36.9029,87600.0
2015-04-24 15:35:00,43.08,43.11,43.07,43.1,226600.0,36.9029,36.9286,36.8943,36.92,226600.0
2015-04-24 15:40:00,43.1,43.13,43.09,43.09,215600.0,36.92,36.9457,36.9114,36.9114,215600.0
2015-04-24 15:45:00,43.1,43.14,43.09,43.14,282100.0,36.92,36.9543,36.9114,36.9543,282100.0
2015-04-24 15:50:00,43.14,43.16,43.13,43.16,349500.0,36.9543,36.9714,36.9457,36.9714,349500.0
2015-04-24 15:55:00,43.16,43.16,43.09,43.09,605100.0,36.9714,36.9714,36.9114,36.9114,605100.0
2015-04-27 09:30:00,43.1,43.51,43.07,43.51,546800.0,36.92,37.2712,36.8943,37.2712,546800.0
2015-04-27 09:35:00,43.51,43.52,43.37,43.51,173300.0,37.2712,37.2798,37.1513,37.2712,173300.0
2015-04-27 09:40:00,43.52,43.57,43.49,43.55,194700.0,37.2798,37.3226,37.2541,37.3055,194700.0
2015-04-27 09:45:00,43.55,43.59,43.52,43.58,144300.0,37.3055,37.3397,37.2798,37.3312,144300.0
2015-04-27 09:50:00,43.58,43.71,43.57,43.68,132100.0,37.3312,37.4425,37.3226,37.4168,132100.0
2015-04-27 09:55:00,43.69,43.81,43.69,43.73,143900.0,37.4254,37.5282,37.4254,37.4597,143900.0
2015-04-27 10:00:00,43.73,43.84,43.73,43.82,203500.0,37.4597,37.5539,37.4597,37.5368,203500.0
2015-04-27 10:05:00,43.81,43.89,43.81,43.88,204400.0,37.5282,37.5967,37.5282,37.5881,204400.0
2015-04-27 10:10:00,43.88,43.95,43.85,43.86,260700.0,37.5881,37.6481,37.5625,37.571,260700.0
2015-04-27 10:15:00,43.85,43.88,43.84,43.84,135100.0,37.5625,37.5881,37.5539,37.5539,135100.0
2015-04-27 10:20:00,43.84,43.86,43.83,43.84,104500.0,37.5539,37.571,37.5453,37.5539,104500.0
2015-04-27 10:25:00,43.83,43.86,43.83,43.86,63300.0,37.5453,37.571,37.5453,37.571,63300.0
2015-04-27 10:30:00,43.86,43.89,43.85,43.89,94100.0,37.571,37.5967,37.5625,37.5967,94100.0
2015-04-27 10:35:00,43.89,43.9,43.83,43.86,107100.0,37.5967,37.6053,37.5453,37.571,107100.0
2015-04-27 10:40:00,43.86,43.88,43.84,43.84,70800.0,37.571,37.5881,37.5539,37.5539,70800.0
2015-04-27 10:45:00,43.84,43.88,43.8,43.86,100500.0,37.5539,37.5881,37.5196,37.571,100500.0
2015-04-27 10:50:00,43.86,43.88,43.81,43.83,91100.0,37.571,37.5881,37.5282,37.5453,91100.0
2015-04-27 10:55:00,43.84,43.85,43.75,43.84,127600.0,37.5539,37.5625,37.4768,37.5539,127600.0
2015-04-27 11:00:00,43.84,43.84,43.77,43.78,102300.0,37.5539,37.5539,37.4939,37.5025,102300.0
2015-04-27 11:05:00,43.78,43.8,43.74,43.77,70600.0,37.5025,37.5196,37.4682,37.4939,70600.0
2015-04-27 11:10:00,43.77,43.84,43.77,43.84,68600.0,37.4939,37.5539,37.4939,37.5539,68600.0
2015-04-27 11:15:00,43.84,43.85,43.8,43.82,42200.0,37.5539,37.5625,37.5196,37.5368,42200.0
2015-04-27 11:20:00,43.83,43.88,43.79,43.81,138600.0,37.5453,37.5881,37.5111,37.5282,138600.0
2015-04-27 11:25:00,43.8,43.81,43.78,43.79,97700.0,37.5196,37.5282,37.5025,37.5111,97700.0
2015-04-27 11:30:00,43.78,43.82,43.77,43.82,90500.0,37.5025,37.5368,37.4939,37.5368,90500.0
2015-04-27 11:35:00,43.82,43.82,43.78,43.79,69800.0,37.5368,37.5368,37.5025,37.5111,69800.0
2015-04-27 11:40:00,43.79,43.8,43.75,43.75,113400.0,37.5111,37.5196,37.4768,37.4768,113400.0
2015-04-27 11:45:00,43.76,43.78,43.75,43.77,78700.0,37.4854,37.5025,37.4768,37.4939,78700.0
2015-04-27 11:50:00,43.76,43.79,43.74,43.75,85400.0,37.4854,37.5111,37.4682,37.4768,85400.0
2015-04-27 11:55:00,43.76,43.77,43.71,43.77,79600.0,37.4854,37.4939,37.4425,37.4939,79600.0
2015-04-27 12:00:00,43.77,43.78,43.76,43.77,48200.0,37.4939,37.5025,37.4854,37.4939,48200.0
2015-04-27 12:05:00,43.77,43.79,43.76,43.79,84800.0,37.4939,37.5111,37.4854,37.5111,84800.0
2015-04-27 12:10:00,43.79,43.81,43.76,43.8,120400.0,37.5111,37.5282,37.4854,37.5196,120400.0
2015-04-27 12:15:00,43.79,43.8,43.72,43.73,112400.0,37.5111,37.5196,37.4511,37.4597,112400.0
2015-04-27 12:20:00,43.72,43.77,43.71,43.76,106200.0,37.4511,37.4939,37.4425,37.4854,106200.0
2015-04-27 12:25:00,43.76,43.79,43.75,43.76,68300.0,37.4854,37.5111,37.4768,37.4854,68300.0
2015-04-27 12:30:00,43.77,43.78,43.74,43.76,87500.0,37.4939,37.5025,37.4682,37.4854,87500.0
2015-04-27 12:35:00,43.76,43.79,43.75,43.77,89200.0,37.4854,37.5111,37.4768,37.4939,89200.0
2015-04-27 12:40:00,43.76,43.78,43.75,43.77,83500.0,37.4854,37.5025,37.4768,37.4939,83500.0
2015-04-27 12:45:00,43.77,43.79,43.75,43.79,126400.0,37.4939,37.5111,37.4768,37.5111,126400.0
2015-04-27 12:50:00,43.79,43.79,43.68,43.72,295200.0,37.5111,37.5111,37.4168,37.4511,295200.0
2015-04-27 12:55:00,43.72,43.78,43.7,43.76,163500.0,37.4511,37.5025,37.434,37.4854,163500.0
2015-04-27 13:00:00,43.76,43.79,43.75,43.79,125400.0,37.4854,37.5111,37.4768,37.5111,125400.0
2015-04-27 13:05:00,43.79,43.81,43.78,43.79,103000.0,37.5111,37.5282,37.5025,37.5111,103000.0
2015-04-27 13:10:00,43.79,43.8,43.75,43.78,107000.0,37.5111,37.5196,37.4768,37.5025,107000.0
2015-04-27 13:15:00,43.78,43.78,43.74,43.75,157800.0,37.5025,37.5025,37.4682,37.4768,157800.0
2015-04-27 13:20:00,43.75,43.78,43.75,43.77,87600.0,37.4768,37.5025,37.4768,37.4939,87600.0
2015-04-27 13:25:00,43.77,43.82,43.77,43.82,71500.0,37.4939,37.5368,37.4939,37.5368,71500.0
2015-04-27 13:30:00,43.81,43.85,43.81,43.83,320000.0,37.5282,37.5625,37.5282,37.5453,320000.0
2015-04-27 13:35:00,43.83,43.85,43.8,43.84,155900.0,37.5453,37.5625,37.5196,37.5539,155900.0
2015-04-27 13:40:00,43.83,43.84,43.78,43.79,98400.0,37.5453,37.5539,37.5025,37.5111,98400.0
2015-04-27 13:45:00,43.79,43.82,43.76,43.77,193700.0,37.5111,37.5368,37.4854,37.4939,193700.0
2015-04-27 13:50:00,43.76,43.8,43.72,43.74,128100.0,37.4854,37.5196,37.4511,37.4682,128100.0
2015-04-27 13:55:00,43.75,43.78,43.73,43.78,58700.0,37.4768,37.5025,37.4597,37.5025,58700.0
2015-04-27 14:00:00,43.78,43.8,43.74,43.76,101900.0,37.5025,37.5196,37.4682,37.4854,101900.0
2015-04-27 14:05:00,43.77,43.79,43.76,43.77,71900.0,37.4939,37.5111,37.4854,37.4939,71900.0
2015-04-27 14:10:00,43.76,43.81,43.76,43.78,75700.0,37.4854,37.5282,37.4854,37.5025,75700.0
2015-04-27 14:15:00,43.79,43.82,43.73,43.79,110400.0,37.5111,37.5368,37.4597,37.5111,110400.0
2015-04-27 14:20:00,43.79,43.83,43.75,43.78,224800.0,37.5111,37.5453,37.4768,37.5025,224800.0
2015-04-27 14:25:00,43.79,43.86,43.78,43.86,90300.0,37.5111,37.571,37.5025,37.571,90300.0
2015-04-27 14:30:00,43.85,43.86,43.77,43.8,133600.0,37.5625,37.571,37.4939,37.5196,133600.0
2015-04-27 14:35:00,43.81,43.82,43.79,43.81,268200.0,37.5282,37.5368,37.5111,37.5282,268200.0
2015-04-27 14:40:00,43.81,43.85,43.81,43.84,131000.0,37.5282,37.5625,37.5282,37.5539,131000.0
2015-04-27 14:45:00,43.83,43.83,43.79,43.81,146400.0,37.5453,37.5453,37.5111,37.5282,146400.0
2015-04-27 14:50:00,43.82,43.83,43.76,43.83,58400.0,37.5368,37.5453,37.4854,37.5453,58400.0
2015-04-27 14:55:00,43.83,43.84,43.78,43.82,73200.0,37.5453,37.5539,37.5025,37.5368,73200.0
2015-04-27 15:00:00,43.83,43.84,43.77,43.8,74700.0,37.5453,37.5539,37.4939,37.5196,74700.0
2015-04-27 15:05:00,43.8,43.82,43.78,43.79,92700.0,37.5196,37.5368,37.5025,37.5111,92700.0
2015-04-27 15:10:00,43.8,43.81,43.74,43.75,173500.0,37.5196,37.5282,37.4682,37.4768,173500.0
2015-04-27 15:15:00,43.75,43.75,43.66,43.67,156700.0,37.4768,37.4768,37.3997,37.4083,156700.0
2015-04-27 15:20:00,43.67,43.75,43.67,43.74,92300.0,37.4083,37.4768,37.4083,37.4682,92300.0
2015-04-27 15:25:00,43.73,43.76,43.67,43.74,194500.0,37.4597,37.4854,37.4083,37.4682,194500.0
2015-04-27 15:30:00,43.74,43.74,43.67,43.69,154200.0,37.4682,37.4682,37.4083,37.4254,154200.0
2015-04-27 15:35:00,43.68,43.72,43.66,43.72,119400.0,37.4168,37.4511,37.3997,37.4511,119400.0
2015-04-27 15:40:00,43.71,43.72,43.64,43.66,241800.0,37.4425,37.4511,37.3826,37.3997,241800.0
2015-04-27 15:45:00,43.67,43.67,43.59,43.61,254100.0,37.4083,37.4083,37.3397,37.3569,254100.0
2015-04-27 15:50:00,43.61,43.63,43.6,43.62,256100.0,37.3569,37.374,37.3483,37.3654,256100.0
2015-04-27 15:55:00,43.62,43.62,43.6,43.61,675700.0,37.3654,37.3654,37.3483,37.3569,675700.0
2015-04-28 09:30:00,43.71,43.71,43.47,43.54,334600.0,37.4425,37.4425,37.2369,37.2969,334600.0
2015-04-28 09:35:00,43.55,43.67,43.55,43.62,250700.0,37.3055,37.4083,37.3055,37.3654,250700.0
2015-04-28 09:40:00,43.64,43.82,43.64,43.78,423800.0,37.3826,37.5368,37.3826,37.5025,423800.0
2015-04-28 09:45:00,43.79,43.82,43.64,43.67,311300.0,37.5111,37.5368,37.3826,37.4083,311300.0
2015-04-28 09:50:00,43.67,43.81,43.67,43.8,142600.0,37.4083,37.5282,37.4083,37.5196,142600.0
2015-04-28 09:55:00,43.8,43.83,43.73,43.75,140500.0,37.5196,37.5453,37.4597,37.4768,140500.0
2015-04-28 10:00:00,43.75,43.76,43.66,43.71,186400.0,37.4768,37.4854,37.3997,37.4425,186400.0
2015-04-28 10:05:00,43.71,43.76,43.62,43.65,259900.0,37.4425,37.4854,37.3654,37.3911,259900.0
2015-04-28 10:10:00,43.65,43.67,43.48,43.49,192000.0,37.3911,37.4083,37.2455,37.2541,192000.0
2015-04-28 10:15:00,43.48,43.59,43.45,43.56,305500.0,37.2455,37.3397,37.2198,37.314,305500.0
2015-04-28 10:20:00,43.56,43.63,43.52,43.63,178800.0,37.314,37.374,37.2798,37.374,178800.0
2015-04-28 10:25:00,43.62,43.64,43.54,43.54,199000.0,37.3654,37.3826,37.2969,37.2969,199000.0
2015-04-28 10:30:00,43.54,43.7,43.53,43.69,87100.0,37.2969,37.434,37.2883,37.4254,87100.0
2015-04-28 10:35:00,43.68,43.71,43.61,43.68,255300.0,37.4168,37.4425,37.3569,37.4168,255300.0
2015-04-28 10:40:00,43.67,43.72,43.67,43.68,97500.0,37.4083,37.4511,37.4083,37.4168,97500.0
2015-04-28 10:45:00,43.68,43.72,43.67,43.71,91400.0,37.4168,37.4511,37.4083,37.4425,91400.0
2015-04-28 10:50:00,43.7,43.71,43.64,43.65,252400.0,37.434,37.4425,37.3826,37.3911,252400.0
2015-04-28 10:55:00,43.65,43.71,43.64,43.7,167500.0,37.3911,37.4425,37.3826,37.434,167500.0
2015-04-28 11:00:00,43.7,43.81,43.69,43.81,149800.0,37.434,37.5282,37.4254,37.5282,149800.0
2015-04-28 11:05:00,43.81,43.84,43.78,43.81,233200.0,37.5282,37.5539,37.5025,37.5282,233200.0
2015-04-28 11:10:00,43.81,43.89,43.81,43.84,219800.0,37.5282,37.5967,37.5282,37.5539,219800.0
2015-04-28 11:15:00,43.85,43.89,43.83,43.88,122500.0,37.5625,37.5967,37.5453,37.5881,122500.0
2015-04-28 11:20:00,43.88,43.91,43.86,43.9,395200.0,37.5881,37.6138,37.571,37.6053,395200.0
2015-04-28 11:25:00,43.9,43.99,43.89,43.97,304100.0,37.6053,37.6824,37.5967,37.6652,304100.0
2015-04-28 11:30:00,43.97,44.01,43.96,44.0,354400.0,37.6652,37.6995,37.6567,37.6909,354400.0
2015-04-28 11:35:00,44.0,44.04,43.99,44.01,151600.0,37.6909,37.7252,37.6824,37.6995,151600.0
2015-04-28 11:40:00,44.02,44.02,43.94,43.94,225500.0,37.7081,37.7081,37.6395,37.6395,225500.0
2015-04-28 11:45:00,43.95,44.05,43.93,44.05,205800.0,37.6481,37.7338,37.631,37.7338,205800.0
2015-04-28 11:50:00,44.04,44.13,44.04,44.11,435900.0,37.7252,37.8023,37.7252,37.7852,435900.0
2015-04-28 11:55:00,44.12,44.14,44.05,44.12,200400.0,37.7937,37.8109,37.7338,37.7937,200400.0
2015-04-28 12:00:00,44.13,44.15,44.09,44.1,112200.0,37.8023,37.8194,37.768,37.7766,112200.0
2015-04-28 12:05:00,44.11,44.15,44.1,44.13,95000.0,37.7852,37.8194,37.7766,37.8023,95000.0
2015-04-28 12:10:00,44.13,44.15,44.08,44.09,98300.0,37.8023,37.8194,37.7595,37.768,98300.0
2015-04-28 12:15:00,44.09,44.14,44.08,44.08,150200.0,37.768,37.8109,37.7595,37.7595,150200.0
2015-04-28 12:20:00,44.07,44.11,44.04,44.11,52600.0,37.7509,37.7852,37.7252,37.7852,52600.0
2015-04-28 12:25:00,44.1,44.1,44.05,44.09,83600.0,37.7766,37.7766,37.7338,37.768,83600.0
2015-04-28 12:30:00,44.08,44.18,44.07,44.15,250200.0,37.7595,37.8451,37.7509,37.8194,250200.0
2015-04-28 12:35:00,44.15,44.16,44.1,44.13,49500.0,37.8194,37.828,37.7766,37.8023,49500.0
2015-04-28 12:40:00,44.13,44.16,44.1,44.13,103800.0,37.8023,37.828,37.7766,37.8023,103800.0
2015-04-28 12:45:00,44.13,44.18,44.12,44.15,129200.0,37.8023,37.8451,37.7937,37.8194,129200.0
2015-04-28 12:50:00,44.15,44.19,44.14,44.18,181600.0,37.8194,37.8537,37.8109,37.8451,181600.0
2015-04-28 12:55:00,44.19,44.21,44.13,44.18,168500.0,37.8537,37.8708,37.8023,37.8451,168500.0
2015-04-28 13:00:00,44.18,44.19,44.16,44.19,58400.0,37.8451,37.8537,37.828,37.8537,58400.0
2015-04-28 13:05:00,44.19,44.2,44.17,44.2,74700.0,37.8537,37.8623,37.8366,37.8623,74700.0
2015-04-28 13:10:00,44.19,44.25,44.17,44.24,202700.0,37.8537,37.9051,37.8366,37.8965,202700.0
2015-04-28 13:15:00,44.24,44.29,44.22,44.29,122300.0,37.8965,37.9394,37.8794,37.9394,122300.0
2015-04-28 13:20:00,44.29,44.3,44.27,44.28,105600.0,37.9394,37.9479,37.9222,37.9308,105600.0
2015-04-28 13:25:00,44.28,44.29,44.23,44.23,62600.0,37.9308,37.9394,37.888,37.888,62600.0
2015-04-28 13:30:00,44.24,44.25,44.2,44.2,83000.0,37.8965,37.9051,37.8623,37.8623,83000.0
2015-04-28 13:35:00,44.2,44.26,44.2,44.23,121800.0,37.8623,37.9137,37.8623,37.888,121800.0
2015-04-28 13:40:00,44.24,44.25,44.2,44.25,47200.0,37.8965,37.9051,37.8623,37.9051,47200.0
2015-04-28 13:45:00,44.25,44.27,44.21,44.23,109000.0,37.9051,37.9222,37.8708,37.888,109000.0
2015-04-28 13:50:00,44.23,44.27,44.22,44.27,80500.0,37.888,37.9222,37.8794,37.9222,80500.0
2015-04-28 13:55:00,44.27,44.33,44.25,44.26,197400.0,37.9222,37.9736,37.9051,37.9137,197400.0
2015-04-28 14:00:00,44.26,44.27,44.21,44.23,135800.0,37.9137,37.9222,37.8708,37.888,135800.0
2015-04-28 14:05:00,44.22,44.25,44.21,44.24,87200.0,37.8794,37.9051,37.8708,37.8965,87200.0
2015-04-28 14:10:00,44.24,44.26,44.22,44.23,82500.0,37.8965,37.9137,37.8794,37.888,82500.0
2015-04-28 14:15:00,44.22,44.24,44.21,44.23,78700.0,37.8794,37.8965,37.8708,37.888,78700.0
2015-04-28 14:20:00,44.23,44.23,44.19,44.21,86500.0,37.888,37.888,37.8537,37.8708,86500.0
2015-04-28 14:25:00,44.21,44.22,44.18,44.21,95500.0,37.8708,37.8794,37.8451,37.8708,95500.0
2015-04-28 14:30:00,44.21,44.25,44.18,44.24,242400.0,37.8708,37.9051,37.8451,37.8965,242400.0
2015-04-28 14:35:00,44.23,44.25,44.22,44.24,95000.0,37.888,37.9051,37.8794,37.8965,95000.0
2015-04-28 14:40:00,44.24,44.3,44.23,44.28,285200.0,37.8965,37.9479,37.888,37.9308,285200.0
2015-04-28 14:45:00,44.27,44.34,44.27,44.3,212800.0,37.9222,37.9822,37.9222,37.9479,212800.0
2015-04-28 14:50:00,44.31,44.34,44.3,44.33,135200.0,37.9565,37.9822,37.9479,37.9736,135200.0
2015-04-28 14:55:00,44.33,44.37,44.33,44.37,147100.0,37.9736,38.0079,37.9736,38.0079,147100.0
2015-04-28 15:00:00,44.36,44.4,44.33,44.4,237900.0,37.9993,38.0336,37.9736,38.0336,237900.0
2015-04-28 15:05:00,44.4,44.46,44.39,44.45,291400.0,38.0336,38.085,38.025,38.0764,291400.0
2015-04-28 15:10:00,44.45,44.5,44.45,44.49,251700.0,38.0764,38.1192,38.0764,38.1107,251700.0
2015-04-28 15:15:00,44.49,44.56,44.49,44.53,604500.0,38.1107,38.1706,38.1107,38.1449,604500.0
2015-04-28 15:20:00,44.53,44.58,44.52,44.55,309100.0,38.1449,38.1878,38.1364,38.1621,309100.0
2015-04-28 15:25:00,44.54,44.55,44.51,44.51,203000.0,38.1535,38.1621,38.1278,38.1278,203000.0
2015-04-28 15:30:00,44.51,44.56,44.51,44.53,276700.0,38.1278,38.1706,38.1278,38.1449,276700.0
2015-04-28 15:35:00,44.52,44.55,44.49,44.5,305600.0,38.1364,38.1621,38.1107,38.1192,305600.0
2015-04-28 15:40:00,44.5,44.51,44.46,44.47,189500.0,38.1192,38.1278,38.085,38.0936,189500.0
2015-04-28 15:45:00,44.46,44.46,44.4,44.42,339700.0,38.085,38.085,38.0336,38.0507,339700.0
2015-04-28 15:50:00,44.42,44.47,44.4,44.46,538500.0,38.0507,38.0936,38.0336,38.085,538500.0
2015-04-28 15:55:00,44.46,44.52,44.44,44.52,1312700.0,38.085,38.1364,38.0679,38.1364,1312700.0
2015-04-29 09:30:00,44.4,44.5,44.34,44.38,396700.0,38.0336,38.1192,37.9822,38.0165,396700.0
2015-04-29 09:35:00,44.39,44.45,44.35,44.44,272000.0,38.025,38.0764,37.9908,38.0679,272000.0
2015-04-29 09:40:00,44.45,44.46,44.35,44.41,158300.0,38.0764,38.085,37.9908,38.0422,158300.0
2015-04-29 09:45:00,44.41,44.48,44.4,44.42,503400.0,38.0422,38.1021,38.0336,38.0507,503400.0
2015-04-29 09:50:00,44.43,44.47,44.38,44.46,276700.0,38.0593,38.0936,38.0165,38.085,276700.0
2015-04-29 09:55:00,44.45,44.52,44.39,44.45,773100.0,38.0764,38.1364,38.025,38.0764,773100.0
2015-04-29 10:00:00,44.46,44.48,44.33,44.38,535400.0,38.085,38.1021,37.9736,38.0165,535400.0
2015-04-29 10:05:00,44.38,44.4,44.32,44.4,274000.0,38.0165,38.0336,37.9651,38.0336,274000.0
2015-04-29 10:10:00,44.39,44.42,44.37,44.41,609000.0,38.025,38.0507,38.0079,38.0422,609000.0
2015-04-29 10:15:00,44.41,44.44,44.37,44.43,412500.0,38.0422,38.0679,38.0079,38.0593,412500.0
2015-04-29 10:20:00,44.43,44.46,44.39,44.45,429500.0,38.0593,38.085,38.025,38.0764,429500.0
2015-04-29 10:25:00,44.46,44.52,44.44,44.46,317500.0,38.085,38.1364,38.0679,38.085,317500.0
2015-04-29 10:30:00,44.46,44.58,44.45,44.56,201500.0,38.085,38.1878,38.0764,38.1706,201500.0
2015-04-29 10:35:00,44.57,44.65,44.49,44.52,568100.0,38.1792,38.2477,38.1107,38.1364,568100.0
2015-04-29 10:40:00,44.53,44.57,44.45,44.46,311300.0,38.1449,38.1792,38.0764,38.085,311300.0
2015-04-29 10:45:00,44.46,44.48,44.42,44.45,311400.0,38.085,38.1021,38.0507,38.0764,311400.0
2015-04-29 10:50:00,44.44,44.45,44.3,44.31,456900.0,38.0679,38.0764,37.9479,37.9565,456900.0
2015-04-29 10:55:00,44.31,44.44,44.28,44.41,387000.0,37.9565,38.0679,37.9308,38.0422,387000.0
2015-04-29 11:00:00,44.42,44.45,44.37,44.41,115500.0,38.0507,38.0764,38.0079,38.0422,115500.0
2015-04-29 11:05:00,44.41,44.45,44.39,44.4,512900.0,38.0422,38.0764,38.025,38.0336,512900.0
2015-04-29 11:10:00,44.39,44.4,44.3,44.31,100900.0,38.025,38.0336,37.9479,37.9565,100900.0
2015-04-29 11:15:00,44.32,44.34,44.27,44.27,108400.0,37.9651,37.9822,37.9222,37.9222,108400.0
2015-04-29 11:20:00,44.27,44.3,44.25,44.29,146600.0,37.9222,37.9479,37.9051,37.9394,146600.0
2015-04-29 11:25:00,44.28,44.31,44.2,44.22,132300.0,37.9308,37.9565,37.8623,37.8794,132300.0
2015-04-29 11:30:00,44.22,44.24,44.12,44.16,101100.0,37.8794,37.8965,37.7937,37.828,101100.0
2015-04-29 11:35:00,44.16,44.18,44.08,44.14,149500.0,37.828,37.8451,37.7595,37.8109,149500.0
2015-04-29 11:40:00,44.13,44.17,44.08,44.09,121100.0,37.8023,37.8366,37.7595,37.768,121100.0
2015-04-29 11:45:00,44.09,44.11,44.06,44.08,128600.0,37.768,37.7852,37.7423,37.7595,128600.0
2015-04-29 11:50:00,44.07,44.09,44.05,44.08,90800.0,37.7509,37.768,37.7338,37.7595,90800.0
2015-04-29 11:55:00,44.08,44.09,44.05,44.07,56800.0,37.7595,37.768,37.7338,37.7509,56800.0
2015-04-29 12:00:00,44.08,44.09,44.02,44.04,315600.0,37.7595,37.768,37.7081,37.7252,315600.0
2015-04-29 12:05:00,44.04,44.05,43.97,43.99,335400.0,37.7252,37.7338,37.6652,37.6824,335400.0
2015-04-29 12:10:00,43.98,44.01,43.84,43.86,1061100.0,37.6738,37.6995,37.5539,37.571,1061100.0
2015-04-29 12:15:00,43.86,43.88,43.68,43.69,278000.0,37.571,37.5881,37.4168,37.4254,278000.0
2015-04-29 12:20:00,43.7,43.8,43.69,43.8,216600.0,37.434,37.5196,37.4254,37.5196,216600.0
2015-04-29 12:25:00,43.8,43.83,43.73,43.79,144100.0,37.5196,37.5453,37.4597,37.5111,144100.0
2015-04-29 12:30:00,43.79,43.79,43.73,43.79,70000.0,37.5111,37.5111,37.4597,37.5111,70000.0
2015-04-29 12:35:00,43.8,43.84,43.79,43.83,132800.0,37.5196,37.5539,37.5111,37.5453,132800.0
2015-04-29 12:40:00,43.83,43.87,43.79,43.86,125400.0,37.5453,37.5796,37.5111,37.571,125400.0
2015-04-29 12:45:00,43.86,43.89,43.85,43.88,77600.0,37.571,37.5967,37.5625,37.5881,77600.0
2015-04-29 12:50:00,43.89,43.92,43.88,43.89,55800.0,37.5967,37.6224,37.5881,37.5967,55800.0
2015-04-29 12:55:00,43.88,43.98,43.88,43.97,80500.0,37.5881,37.6738,37.5881,37.6652,80500.0
2015-04-29 13:00:00,43.97,43.98,43.91,43.91,70500.0,37.6652,37.6738,37.6138,37.6138,70500.0
2015-04-29 13:05:00,43.91,43.91,43.86,43.9,70200.0,37.6138,37.6138,37.571,37.6053,70200.0
2015-04-29 13:10:00,43.9,43.9,43.84,43.89,97300.0,37.6053,37.6053,37.5539,37.5967,97300.0
2015-04-29 13:15:00,43.89,43.94,43.88,43.94,185700.0,37.5967,37.6395,37.5881,37.6395,185700.0
2015-04-29 13:20:00,43.93,44.04,43.92,44.02,384900.0,37.631,37.7252,37.6224,37.7081,384900.0
2015-04-29 13:25:00,44.02,44.03,43.97,44.02,105300.0,37.7081,37.7166,37.6652,37.7081,105300.0
2015-04-29 13:30:00,44.02,44.05,44.01,44.04,81400.0,37.7081,37.7338,37.6995,37.7252,81400.0
2015-04-29 13:35:00,44.04,44.1,44.02,44.09,147700.0,37.7252,37.7766,37.7081,37.768,147700.0
2015-04-29 13:40:00,44.1,44.17,44.1,44.16,176300.0,37.7766,37.8366,37.7766,37.828,176300.0
2015-04-29 13:45:00,44.16,44.17,44.15,44.16,47800.0,37.828,37.8366,37.8194,37.828,47800.0
2015-04-29 13:50:00,44.17,44.19,44.16,44.17,156500.0,37.8366,37.8537,37.828,37.8366,156500.0
2015-04-29 13:55:00,44.18,44.28,44.18,44.23,836800.0,37.8451,37.9308,37.8451,37.888,836800.0
2015-04-29 14:00:00,44.23,44.31,44.17,44.24,542400.0,37.888,37.9565,37.8366,37.8965,542400.0
2015-04-29 14:05:00,44.24,44.25,44.14,44.16,159200.0,37.8965,37.9051,37.8109,37.828,159200.0
2015-04-29 14:10:00,44.16,44.2,44.1,44.13,172200.0,37.828,37.8623,37.7766,37.8023,172200.0
2015-04-29 14:15:00,44.12,44.24,44.12,44.19,144800.0,37.7937,37.8965,37.7937,37.8537,144800.0
2015-04-29 14:20:00,44.2,44.29,44.17,44.25,145500.0,37.8623,37.9394,37.8366,37.9051,145500.0
2015-04-29 14:25:00,44.25,44.3,44.2,44.27,121800.0,37.9051,37.9479,37.8623,37.9222,121800.0
2015-04-29 14:30:00,44.28,44.35,44.24,44.31,364400.0,37.9308,37.9908,37.8965,37.9565,364400.0
2015-04-29 14:35:00,44.3,44.32,44.2,44.24,124100.0,37.9479,37.9651,37.8623,37.8965,124100.0
2015-04-29 14:40:00,44.25,44.9,44.24,44.51,3159800.0,37.9051,38.4619,37.8965,38.1278,3159800.0
2015-04-29 14:45:00,44.5,44.7,44.47,44.55,2355300.0,38.1192,38.2906,38.0936,38.1621,2355300.0
2015-04-29 14:50:00,44.55,44.69,44.28,44.36,1089700.0,38.1621,38.282,37.9308,37.9993,1089700.0
2015-04-29 14:55:00,44.37,44.42,44.17,44.4,1258600.0,38.0079,38.0507,37.8366,38.0336,1258600.0
2015-04-29 15:00:00,44.4,44.48,44.28,44.31,396800.0,38.0336,38.1021,37.9308,37.9565,396800.0
2015-04-29 15:05:00,44.29,44.66,44.25,44.6,1601400.0,37.9394,38.2563,37.9051,38.2049,1601400.0
2015-04-29 15:10:00,44.6,44.63,44.48,44.58,1055700.0,38.2049,38.2306,38.1021,38.1878,1055700.0
2015-04-29 15:15:00,44.58,44.63,44.38,44.44,539100.0,38.1878,38.2306,38.0165,38.0679,539100.0
2015-04-29 15:20:00,44.45,44.58,44.43,44.53,543700.0,38.0764,38.1878,38.0593,38.1449,543700.0
2015-04-29 15:25:00,44.53,44.56,44.43,44.44,199500.0,38.1449,38.1706,38.0593,38.0679,199500.0
2015-04-29 15:30:00,44.43,44.58,44.43,44.57,302700.0,38.0593,38.1878,38.0593,38.1792,302700.0
2015-04-29 15:35:00,44.58,44.72,44.55,44.7,497500.0,38.1878,38.3077,38.1621,38.2906,497500.0
2015-04-29 15:40:00,44.71,44.71,44.56,44.56,702300.0,38.2991,38.2991,38.1706,38.1706,702300.0
2015-04-29 15:45:00,44.57,44.58,44.41,44.45,773900.0,38.1792,38.1878,38.0422,38.0764,773900.0
2015-04-29 15:50:00,44.46,44.46,44.38,44.43,520400.0,38.085,38.085,38.0165,38.0593,520400.0
2015-04-29 15:55:00,44.42,44.74,44.42,44.74,2086900.0,38.0507,38.3248,38.0507,38.3248,2086900.0
2015-04-30 09:30:00,44.05,44.22,43.9,44.16,1017900.0,37.7338,37.8794,37.6053,37.828,1017900.0
2015-04-30 09:35:00,44.16,44.28,44.15,44.15,257700.0,37.828,37.9308,37.8194,37.8194,257700.0
2015-04-30 09:40:00,44.15,44.22,44.03,44.14,587000.0,37.8194,37.8794,37.7166,37.8109,587000.0
2015-04-30 09:45:00,44.15,44.27,44.1,44.14,370400.0,37.8194,37.9222,37.7766,37.8109,370400.0
2015-04-30 09:50:00,44.13,44.13,43.91,44.01,330600.0,37.8023,37.8023,37.6138,37.6995,330600.0
2015-04-30 09:55:00,44.02,44.11,43.99,44.03,336900.0,37.7081,37.7852,37.6824,37.7166,336900.0
2015-04-30 10:00:00,44.03,44.05,43.98,44.01,455500.0,37.7166,37.7338,37.6738,37.6995,455500.0
2015-04-30 10:05:00,44.02,44.26,44.02,44.25,602900.0,37.7081,37.9137,37.7081,37.9051,602900.0
2015-04-30 10:10:00,44.25,44.41,44.24,44.4,388700.0,37.9051,38.0422,37.8965,38.0336,388700.0
2015-04-30 10:15:00,44.39,44.39,44.26,44.28,298400.0,38.025,38.025,37.9137,37.9308,298400.0
2015-04-30 10:20:00,44.27,44.37,44.11,44.15,242200.0,37.9222,38.0079,37.7852,37.8194,242200.0
2015-04-30 10:25:00,44.16,44.22,44.13,44.18,113500.0,37.828,37.8794,37.8023,37.8451,113500.0
2015-04-30 10:30:00,44.17,44.19,44.07,44.11,155000.0,37.8366,37.8537,37.7509,37.7852,155000.0
2015-04-30 10:35:00,44.11,44.21,44.05,44.06,144000.0,37.7852,37.8708,37.7338,37.7423,144000.0
2015-04-30 10:40:00,44.05,44.18,44.04,44.16,317800.0,37.7338,37.8451,37.7252,37.828,317800.0
2015-04-30 10:45:00,44.15,44.18,44.09,44.09,145800.0,37.8194,37.8451,37.768,37.768,145800.0
2015-04-30 10:50:00,44.1,44.14,44.04,44.04,119500.0,37.7766,37.8109,37.7252,37.7252,119500.0
2015-04-30 10:55:00,44.04,44.11,43.98,44.1,276100.0,37.7252,37.7852,37.6738,37.7766,276100.0
2015-04-30 11:00:00,44.1,44.16,44.06,44.16,153200.0,37.7766,37.828,37.7423,37.828,153200.0
2015-04-30 11:05:00,44.15,44.22,44.13,44.19,176300.0,37.8194,37.8794,37.8023,37.8537,176300.0
2015-04-30 11:10:00,44.19,44.2,44.15,44.17,288800.0,37.8537,37.8623,37.8194,37.8366,288800.0
2015-04-30 11:15:00,44.17,44.17,44.09,44.15,114700.0,37.8366,37.8366,37.768,37.8194,114700.0
2015-04-30 11:20:00,44.15,44.21,44.14,44.19,146400.0,37.8194,37.8708,37.8109,37.8537,146400.0
2015-04-30 11:25:00,44.2,44.2,44.13,44.16,153800.0,37.8623,37.8623,37.8023,37.828,153800.0
2015-04-30 11:30:00,44.15,44.23,44.15,44.19,252800.0,37.8194,37.888,37.8194,37.8537,252800.0
2015-04-30 11:35:00,44.19,44.21,44.14,44.16,194300.0,37.8537,37.8708,37.8109,37.828,194300.0
2015-04-30 11:40:00,44.16,44.17,44.13,44.17,95200.0,37.828,37.8366,37.8023,37.8366,95200.0
2015-04-30 11:45:00,44.16,44.17,44.12,44.16,229600.0,37.828,37.8366,37.7937,37.828,229600.0
2015-04-30 11:50:00,44.16,44.18,44.12,44.14,241400.0,37.828,37.8451,37.7937,37.8109,241400.0
2015-04-30 11:55:00,44.14,44.15,43.97,43.97,162000.0,37.8109,37.8194,37.6652,37.6652,162000.0
2015-04-30 12:00:00,43.98,44.03,43.98,44.01,322900.0,37.6738,37.7166,37.6738,37.6995,322900.0
2015-04-30 12:05:00,44.02,44.04,43.99,44.02,213300.0,37.7081,37.7252,37.6824,37.7081,213300.0
2015-04-30 12:10:00,44.03,44.04,43.96,44.02,149300.0,37.7166,37.7252,37.6567,37.7081,149300.0
2015-04-30 12:15:00,44.01,44.02,43.99,44.01,165600.0,37.6995,37.7081,37.6824,37.6995,165600.0
2015-04-30 12:20:00,44.02,44.05,43.99,44.04,225400.0,37.7081,37.7338,37.6824,37.7252,225400.0
2015-04-30 12:25:00,44.05,44.05,43.95,44.0,174500.0,37.7338,37.7338,37.6481,37.6909,174500.0
2015-04-30 12:30:00,44.01,44.01,43.94,43.96,138000.0,37.6995,37.6995,37.6395,37.6567,138000.0
2015-04-30 12:35:00,43.96,43.96,43.91,43.91,81800.0,37.6567,37.6567,37.6138,37.6138,81800.0
2015-04-30 12:40:00,43.92,43.96,43.9,43.91,144800.0,37.6224,37.6567,37.6053,37.6138,144800.0
2015-04-30 12:45:00,43.91,43.91,43.83,43.84,147100.0,37.6138,37.6138,37.5453,37.5539,147100.0
2015-04-30 12:50:00,43.83,43.88,43.83,43.85,189200.0,37.5453,37.5881,37.5453,37.5625,189200.0
2015-04-30 12:55:00,43.84,43.88,43.83,43.88,85900.0,37.5539,37.5881,37.5453,37.5881,85900.0
2015-04-30 13:00:00,43.88,43.91,43.8,43.88,138900.0,37.5881,37.6138,37.5196,37.5881,138900.0
2015-04-30 13:05:00,43.87,43.87,43.81,43.86,98700.0,37.5796,37.5796,37.5282,37.571,98700.0
2015-04-30 13:10:00,43.85,43.86,43.8,43.85,96400.0,37.5625,37.571,37.5196,37.5625,96400.0
2015-04-30 13:15:00,43.85,43.89,43.82,43.85,87400.0,37.5625,37.5967,37.5368,37.5625,87400.0
2015-04-30 13:20:00,43.85,43.85,43.78,43.8,88800.0,37.5625,37.5625,37.5025,37.5196,88800.0
2015-04-30 13:25:00,43.8,43.83,43.77,43.79,108800.0,37.5196,37.5453,37.4939,37.5111,108800.0
2015-04-30 13:30:00,43.79,43.87,43.76,43.86,100000.0,37.5111,37.5796,37.4854,37.571,100000.0
2015-04-30 13:35:00,43.86,43.88,43.79,43.79,82800.0,37.571,37.5881,37.5111,37.5111,82800.0
2015-04-30 13:40:00,43.79,43.85,43.79,43.85,97200.0,37.5111,37.5625,37.5111,37.5625,97200.0
2015-04-30 13:45:00,43.84,43.85,43.8,43.8,108000.0,37.5539,37.5625,37.5196,37.5196,108000.0
2015-04-30 13:50:00,43.8,43.8,43.76,43.77,89300.0,37.5196,37.5196,37.4854,37.4939,89300.0
2015-04-30 13:55:00,43.77,43.82,43.76,43.77,120200.0,37.4939,37.5368,37.4854,37.4939,120200.0
2015-04-30 14:00:00,43.77,43.8,43.76,43.77,91600.0,37.4939,37.5196,37.4854,37.4939,91600.0
2015-04-30 14:05:00,43.78,43.83,43.75,43.82,158300.0,37.5025,37.5453,37.4768,37.5368,158300.0
2015-04-30 14:10:00,43.81,43.86,43.78,43.85,111500.0,37.5282,37.571,37.5025,37.5625,111500.0
2015-04-30 14:15:00,43.84,43.87,43.84,43.87,91500.0,37.5539,37.5796,37.5539,37.5796,91500.0
2015-04-30 14:20:00,43.86,43.87,43.72,43.73,151700.0,37.571,37.5796,37.4511,37.4597,151700.0
2015-04-30 14:25:00,43.74,43.75,43.71,43.71,119600.0,37.4682,37.4768,37.4425,37.4425,119600.0
2015-04-30 14:30:00,43.72,43.72,43.64,43.66,207300.0,37.4511,37.4511,37.3826,37.3997,207300.0
2015-04-30 14:35:00,43.67,43.73,43.67,43.72,123600.0,37.4083,37.4597,37.4083,37.4511,123600.0
2015-04-30 14:40:00,43.72,43.73,43.68,43.71,182200.0,37.4511,37.4597,37.4168,37.4425,182200.0
2015-04-30 14:45:00,43.71,43.72,43.62,43.66,219700.0,37.4425,37.4511,37.3654,37.3997,219700.0
2015-04-30 14:50:00,43.65,43.7,43.63,43.7,138000.0,37.3911,37.434,37.374,37.434,138000.0
2015-04-30 14:55:00,43.7,43.74,43.65,43.69,414500.0,37.434,37.4682,37.3911,37.4254,414500.0
2015-04-30 15:00:00,43.68,43.68,43.57,43.61,313400.0,37.4168,37.4168,37.3226,37.3569,313400.0
2015-04-30 15:05:00,43.62,43.63,43.59,43.6,161700.0,37.3654,37.374,37.3397,37.3483,161700.0
2015-04-30 15:10:00,43.6,43.6,43.5,43.58,232100.0,37.3483,37.3483,37.2626,37.3312,232100.0
2015-04-30 15:15:00,43.58,43.72,43.57,43.68,206800.0,37.3312,37.4511,37.3226,37.4168,206800.0
2015-04-30 15:20:00,43.68,43.73,43.63,43.69,138100.0,37.4168,37.4597,37.374,37.4254,138100.0
2015-04-30 15:25:00,43.69,43.69,43.54,43.62,205800.0,37.4254,37.4254,37.2969,37.3654,205800.0
2015-04-30 15:30:00,43.61,43.7,43.58,43.68,219600.0,37.3569,37.434,37.3312,37.4168,219600.0
2015-04-30 15:35:00,43.68,43.71,43.61,43.65,214500.0,37.4168,37.4425,37.3569,37.3911,214500.0
2015-04-30 15:40:00,43.65,43.65,43.56,43.58,302700.0,37.3911,37.3911,37.314,37.3312,302700.0
2015-04-30 15:45:00,43.57,43.63,43.55,43.59,290100.0,37.3226,37.374,37.3055,37.3397,290100.0
2015-04-30 15:50:00,43.59,43.6,43.54,43.58,417700.0,37.3397,37.3483,37.2969,37.3312,417700.0
2015-04-30 15:55:00,43.58,43.64,43.57,43.62,668500.0,37.3312,37.3826,37.3226,37.3654,668500.0
2015-05-01 09:30:00,43.44,43.93,43.44,43.83,269700.0,37.2112,37.631,37.2112,37.5453,269700.0
2015-05-01 09:35:00,43.86,43.95,43.85,43.92,127600.0,37.571,37.6481,37.5625,37.6224,127600.0
2015-05-01 09:40:00,43.93,43.99,43.85,43.93,132300.0,37.631,37.6824,37.5625,37.631,132300.0
2015-05-01 09:45:00,43.95,43.98,43.9,43.93,160900.0,37.6481,37.6738,37.6053,37.631,160900.0
2015-05-01 09:50:00,43.93,43.95,43.85,43.87,95800.0,37.631,37.6481,37.5625,37.5796,95800.0
2015-05-01 09:55:00,43.87,43.88,43.78,43.83,88400.0,37.5796,37.5881,37.5025,37.5453,88400.0
2015-05-01 10:00:00,43.82,43.92,43.8,43.9,150800.0,37.5368,37.6224,37.5196,37.6053,150800.0
2015-05-01 10:05:00,43.9,43.93,43.77,43.77,210400.0,37.6053,37.631,37.4939,37.4939,210400.0
2015-05-01 10:10:00,43.78,43.86,43.77,43.82,94800.0,37.5025,37.571,37.4939,37.5368,94800.0
2015-05-01 10:15:00,43.81,43.96,43.81,43.95,109300.0,37.5282,37.6567,37.5282,37.6481,109300.0
2015-05-01 10:20:00,43.95,44.03,43.94,43.98,230900.0,37.6481,37.7166,37.6395,37.6738,230900.0
2015-05-01 10:25:00,43.97,44.0,43.96,43.98,127400.0,37.6652,37.6909,37.6567,37.6738,127400.0
2015-05-01 10:30:00,43.98,44.01,43.89,43.89,145500.0,37.6738,37.6995,37.5967,37.5967,145500.0
2015-05-01 10:35:00,43.89,43.9,43.8,43.84,139000.0,37.5967,37.6053,37.5196,37.5539,139000.0
2015-05-01 10:40:00,43.82,43.82,43.72,43.74,91600.0,37.5368,37.5368,37.4511,37.4682,91600.0
2015-05-01 10:45:00,43.75,43.83,43.74,43.79,156700.0,37.4768,37.5453,37.4682,37.5111,156700.0
2015-05-01 10:50:00,43.8,43.87,43.79,43.86,342000.0,37.5196,37.5796,37.5111,37.571,342000.0
2015-05-01 10:55:00,43.87,43.92,43.85,43.92,139100.0,37.5796,37.6224,37.5625,37.6224,139100.0
2015-05-01 11:00:00,43.92,43.99,43.92,43.95,87900.0,37.6224,37.6824,37.6224,37.6481,87900.0
2015-05-01 11:05:00,43.95,43.96,43.9,43.91,154400.0,37.6481,37.6567,37.6053,37.6138,154400.0
2015-05-01 11:10:00,43.91,43.96,43.9,43.95,52900.0,37.6138,37.6567,37.6053,37.6481,52900.0
2015-05-01 11:15:00,43.94,43.95,43.91,43.95,62600.0,37.6395,37.6481,37.6138,37.6481,62600.0
2015-05-01 11:20:00,43.94,44.04,43.94,44.02,165100.0,37.6395,37.7252,37.6395,37.7081,165100.0
2015-05-01 11:25:00,44.02,44.11,44.02,44.08,98500.0,37.7081,37.7852,37.7081,37.7595,98500.0
2015-05-01 11:30:00,44.09,44.12,44.07,44.07,83700.0,37.768,37.7937,37.7509,37.7509,83700.0
2015-05-01 11:35:00,44.07,44.11,44.05,44.1,51900.0,37.7509,37.7852,37.7338,37.7766,51900.0
2015-05-01 11:40:00,44.11,44.11,44.04,44.07,86400.0,37.7852,37.7852,37.7252,37.7509,86400.0
2015-05-01 11:45:00,44.06,44.07,44.02,44.02,116100.0,37.7423,37.7509,37.7081,37.7081,116100.0
2015-05-01 11:50:00,44.02,44.02,43.97,43.97,55400.0,37.7081,37.7081,37.6652,37.6652,55400.0
2015-05-01 11:55:00,43.96,44.03,43.94,44.02,79200.0,37.6567,37.7166,37.6395,37.7081,79200.0
2015-05-01 12:00:00,44.01,44.04,43.98,44.04,78600.0,37.6995,37.7252,37.6738,37.7252,78600.0
2015-05-01 12:05:00,44.03,44.06,44.0,44.05,169000.0,37.7166,37.7423,37.6909,37.7338,169000.0
2015-05-01 12:10:00,44.04,44.07,44.03,44.05,88700.0,37.7252,37.7509,37.7166,37.7338,88700.0
2015-05-01 12:15:00,44.05,44.08,44.04,44.08,64300.0,37.7338,37.7595,37.7252,37.7595,64300.0
2015-05-01 12:20:00,44.07,44.09,44.05,44.08,72000.0,37.7509,37.768,37.7338,37.7595,72000.0
2015-05-01 12:25:00,44.09,44.09,44.05,44.08,102800.0,37.768,37.768,37.7338,37.7595,102800.0
2015-05-01 12:30:00,44.08,44.17,44.08,44.16,212100.0,37.7595,37.8366,37.7595,37.828,212100.0
2015-05-01 12:35:00,44.16,44.17,44.14,44.16,62800.0,37.828,37.8366,37.8109,37.828,62800.0
2015-05-01 12:40:00,44.16,44.17,44.15,44.15,36500.0,37.828,37.8366,37.8194,37.8194,36500.0
2015-05-01 12:45:00,44.14,44.16,44.08,44.1,58000.0,37.8109,37.828,37.7595,37.7766,58000.0
2015-05-01 12:50:00,44.09,44.12,44.07,44.1,46800.0,37.768,37.7937,37.7509,37.7766,46800.0
2015-05-01 12:55:00,44.1,44.14,44.09,44.14,36500.0,37.7766,37.8109,37.768,37.8109,36500.0
2015-05-01 13:00:00,44.14,44.14,44.11,44.13,86700.0,37.8109,37.8109,37.7852,37.8023,86700.0
2015-05-01 13:05:00,44.12,44.15,44.1,44.11,77900.0,37.7937,37.8194,37.7766,37.7852,77900.0
2015-05-01 13:10:00,44.11,44.12,44.11,44.12,26500.0,37.7852,37.7937,37.7852,37.7937,26500.0
2015-05-01 13:15:00,44.12,44.15,44.1,44.14,106700.0,37.7937,37.8194,37.7766,37.8109,106700.0
2015-05-01 13:20:00,44.14,44.15,44.11,44.12,55800.0,37.8109,37.8194,37.7852,37.7937,55800.0
2015-05-01 13:25:00,44.12,44.14,44.11,44.13,66000.0,37.7937,37.8109,37.7852,37.8023,66000.0
2015-05-01 13:30:00,44.13,44.14,44.12,44.13,42800.0,37.8023,37.8109,37.7937,37.8023,42800.0
2015-05-01 13:35:00,44.12,44.15,44.11,44.15,70800.0,37.7937,37.8194,37.7852,37.8194,70800.0
2015-05-01 13:40:00,44.15,44.15,44.12,44.13,43700.0,37.8194,37.8194,37.7937,37.8023,43700.0
2015-05-01 13:45:00,44.13,44.17,44.12,44.16,40500.0,37.8023,37.8366,37.7937,37.828,40500.0
2015-05-01 13:50:00,44.16,44.24,44.16,44.23,253400.0,37.828,37.8965,37.828,37.888,253400.0
2015-05-01 13:55:00,44.24,44.25,44.23,44.24,60000.0,37.8965,37.9051,37.888,37.8965,60000.0
2015-05-01 14:00:00,44.23,44.26,44.23,44.25,41300.0,37.888,37.9137,37.888,37.9051,41300.0
2015-05-01 14:05:00,44.25,44.25,44.22,44.22,41800.0,37.9051,37.9051,37.8794,37.8794,41800.0
2015-05-01 14:10:00,44.23,44.23,44.19,44.21,63500.0,37.888,37.888,37.8537,37.8708,63500.0
2015-05-01 14:15:00,44.2,44.21,44.17,44.19,45600.0,37.8623,37.8708,37.8366,37.8537,45600.0
2015-05-01 14:20:00,44.19,44.24,44.19,44.24,63800.0,37.8537,37.8965,37.8537,37.8965,63800.0
2015-05-01 14:25:00,44.23,44.3,44.23,44.3,124900.0,37.888,37.9479,37.888,37.9479,124900.0
2015-05-01 14:30:00,44.3,44.31,44.25,44.25,54600.0,37.9479,37.9565,37.9051,37.9051,54600.0
2015-05-01 14:35:00,44.25,44.26,44.23,44.23,202100.0,37.9051,37.9137,37.888,37.888,202100.0
2015-05-01 14:40:00,44.24,44.28,44.23,44.27,60200.0,37.8965,37.9308,37.888,37.9222,60200.0
2015-05-01 14:45:00,44.27,44.28,44.25,44.26,81600.0,37.9222,37.9308,37.9051,37.9137,81600.0
2015-05-01 14:50:00,44.27,44.27,44.25,44.26,111100.0,37.9222,37.9222,37.9051,37.9137,111100.0
2015-05-01 14:55:00,44.25,44.29,44.25,44.27,114800.0,37.9051,37.9394,37.9051,37.9222,114800.0
2015-05-01 15:00:00,44.26,44.27,44.25,44.27,139300.0,37.9137,37.9222,37.9051,37.9222,139300.0
2015-05-01 15:05:00,44.26,44.29,44.25,44.26,154800.0,37.9137,37.9394,37.9051,37.9137,154800.0
2015-05-01 15:10:00,44.26,44.27,44.24,44.24,64100.0,37.9137,37.9222,37.8965,37.8965,64100.0
2015-05-01 15:15:00,44.25,44.25,44.24,44.25,67500.0,37.9051,37.9051,37.8965,37.9051,67500.0
2015-05-01 15:20:00,44.25,44.29,44.21,44.21,160700.0,37.9051,37.9394,37.8708,37.8708,160700.0
2015-05-01 15:25:00,44.22,44.22,44.15,44.15,131200.0,37.8794,37.8794,37.8194,37.8194,131200.0
2015-05-01 15:30:00,44.16,44.2,44.15,44.19,154300.0,37.828,37.8623,37.8194,37.8537,154300.0
2015-05-01 15:35:00,44.18,44.19,44.16,44.16,82400.0,37.8451,37.8537,37.828,37.828,82400.0
2015-05-01 15:40:00,44.16,44.24,44.16,44.23,210700.0,37.828,37.8965,37.828,37.888,210700.0
2015-05-01 15:45:00,44.23,44.25,44.23,44.25,226900.0,37.888,37.9051,37.888,37.9051,226900.0
2015-05-01 15:50:00,44.24,44.25,44.22,44.25,316900.0,37.8965,37.9051,37.8794,37.9051,316900.0
2015-05-01 15:55:00,44.25,44.37,44.23,44.37,1076000.0,37.9051,38.0079,37.888,38.0079,1076000.0
2015-05-04 09:30:00,44.55,44.55,44.24,44.43,205100.0,38.1621,38.1621,37.8965,38.0593,205100.0
2015-05-04 09:35:00,44.43,44.5,44.41,44.48,118200.0,38.0593,38.1192,38.0422,38.1021,118200.0
2015-05-04 09:40:00,44.49,44.56,44.43,44.47,109500.0,38.1107,38.1706,38.0593,38.0936,109500.0
2015-05-04 09:45:00,44.47,44.57,44.47,44.5,88500.0,38.0936,38.1792,38.0936,38.1192,88500.0
2015-05-04 09:50:00,44.5,44.57,44.49,44.52,86500.0,38.1192,38.1792,38.1107,38.1364,86500.0
2015-05-04 09:55:00,44.52,44.57,44.49,44.52,134500.0,38.1364,38.1792,38.1107,38.1364,134500.0
2015-05-04 10:00:00,44.52,44.67,44.52,44.67,99900.0,38.1364,38.2649,38.1364,38.2649,99900.0
2015-05-04 10:05:00,44.66,44.67,44.62,44.65,134200.0,38.2563,38.2649,38.222,38.2477,134200.0
2015-05-04 10:10:00,44.65,44.73,44.65,44.72,196400.0,38.2477,38.3163,38.2477,38.3077,196400.0
2015-05-04 10:15:00,44.71,44.72,44.67,44.71,126400.0,38.2991,38.3077,38.2649,38.2991,126400.0
2015-05-04 10:20:00,44.71,44.72,44.69,44.71,88200.0,38.2991,38.3077,38.282,38.2991,88200.0
2015-05-04 10:25:00,44.71,44.74,44.69,44.71,106400.0,38.2991,38.3248,38.282,38.2991,106400.0
2015-05-04 10:30:00,44.71,44.73,44.66,44.67,106800.0,38.2991,38.3163,38.2563,38.2649,106800.0
2015-05-04 10:35:00,44.68,44.69,44.65,44.65,65000.0,38.2734,38.282,38.2477,38.2477,65000.0
2015-05-04 10:40:00,44.65,44.72,44.64,44.7,88400.0,38.2477,38.3077,38.2392,38.2906,88400.0
2015-05-04 10:45:00,44.71,44.71,44.64,44.66,110800.0,38.2991,38.2991,38.2392,38.2563,110800.0
2015-05-04 10:50:00,44.66,44.68,44.65,44.68,118200.0,38.2563,38.2734,38.2477,38.2734,118200.0
2015-05-04 10:55:00,44.68,44.69,44.66,44.68,77300.0,38.2734,38.282,38.2563,38.2734,77300.0
2015-05-04 11:00:00,44.68,44.69,44.67,44.67,69400.0,38.2734,38.282,38.2649,38.2649,69400.0
2015-05-04 11:05:00,44.66,44.7,44.65,44.7,66400.0,38.2563,38.2906,38.2477,38.2906,66400.0
2015-05-04 11:10:00,44.69,44.73,44.69,44.71,97800.0,38.282,38.3163,38.282,38.2991,97800.0
2015-05-04 11:15:00,44.71,44.72,44.7,44.7,40700.0,38.2991,38.3077,38.2906,38.2906,40700.0
2015-05-04 11:20:00,44.7,44.73,44.7,44.73,44900.0,38.2906,38.3163,38.2906,38.3163,44900.0
2015-05-04 11:25:00,44.73,44.77,44.72,44.73,206800.0,38.3163,38.3505,38.3077,38.3163,206800.0
2015-05-04 11:30:00,44.73,44.74,44.68,44.69,67000.0,38.3163,38.3248,38.2734,38.282,67000.0
2015-05-04 11:35:00,44.69,44.7,44.69,44.7,30100.0,38.282,38.2906,38.282,38.2906,30100.0
2015-05-04 11:40:00,44.7,44.71,44.69,44.71,61500.0,38.2906,38.2991,38.282,38.2991,61500.0
2015-05-04 11:45:00,44.71,44.74,44.7,44.73,71700.0,38.2991,38.3248,38.2906,38.3163,71700.0
2015-05-04 11:50:00,44.73,44.74,44.7,44.74,150300.0,38.3163,38.3248,38.2906,38.3248,150300.0
2015-05-04 11:55:00,44.74,44.76,44.72,44.76,90100.0,38.3248,38.342,38.3077,38.342,90100.0
2015-05-04 12:00:00,44.75,44.78,44.75,44.78,56800.0,38.3334,38.3591,38.3334,38.3591,56800.0
2015-05-04 12:05:00,44.77,44.78,44.75,44.75,76700.0,38.3505,38.3591,38.3334,38.3334,76700.0
2015-05-04 12:10:00,44.75,44.79,44.75,44.78,104900.0,38.3334,38.3677,38.3334,38.3591,104900.0
2015-05-04 12:15:00,44.78,44.79,44.77,44.78,41100.0,38.3591,38.3677,38.3505,38.3591,41100.0
2015-05-04 12:20:00,44.78,44.79,44.74,44.78,104300.0,38.3591,38.3677,38.3248,38.3591,104300.0
2015-05-04 12:25:00,44.79,44.83,44.78,44.83,93400.0,38.3677,38.4019,38.3591,38.4019,93400.0
2015-05-04 12:30:00,44.83,44.85,44.78,44.82,113900.0,38.4019,38.4191,38.3591,38.3934,113900.0
2015-05-04 12:35:00,44.82,44.85,44.81,44.83,148600.0,38.3934,38.4191,38.3848,38.4019,148600.0
2015-05-04 12:40:00,44.84,44.84,44.79,44.79,63700.0,38.4105,38.4105,38.3677,38.3677,63700.0
2015-05-04 12:45:00,44.8,44.82,44.75,44.76,103500.0,38.3762,38.3934,38.3334,38.342,103500.0
2015-05-04 12:50:00,44.76,44.8,44.75,44.79,32300.0,38.342,38.3762,38.3334,38.3677,32300.0
2015-05-04 12:55:00,44.8,44.83,44.78,44.78,96800.0,38.3762,38.4019,38.3591,38.3591,96800.0
2015-05-04 13:00:00,44.78,44.79,44.74,44.77,60500.0,38.3591,38.3677,38.3248,38.3505,60500.0
2015-05-04 13:05:00,44.77,44.77,44.66,44.66,85300.0,38.3505,38.3505,38.2563,38.2563,85300.0
2015-05-04 13:10:00,44.66,44.73,44.65,44.73,130800.0,38.2563,38.3163,38.2477,38.3163,130800.0
2015-05-04 13:15:00,44.73,44.75,44.72,44.73,98500.0,38.3163,38.3334,38.3077,38.3163,98500.0
2015-05-04 13:20:00,44.73,44.74,44.69,44.73,88000.0,38.3163,38.3248,38.282,38.3163,88000.0
2015-05-04 13:25:00,44.74,44.78,44.73,44.77,96900.0,38.3248,38.3591,38.3163,38.3505,96900.0
2015-05-04 13:30:00,44.77,44.77,44.74,44.76,65400.0,38.3505,38.3505,38.3248,38.342,65400.0
2015-05-04 13:35:00,44.77,44.77,44.75,44.77,40900.0,38.3505,38.3505,38.3334,38.3505,40900.0
2015-05-04 13:40:00,44.76,44.77,44.73,44.77,72500.0,38.342,38.3505,38.3163,38.3505,72500.0
2015-05-04 13:45:00,44.76,44.78,44.76,44.76,37100.0,38.342,38.3591,38.342,38.342,37100.0
2015-05-04 13:50:00,44.76,44.78,44.75,44.77,37500.0,38.342,38.3591,38.3334,38.3505,37500.0
2015-05-04 13:55:00,44.77,44.78,44.73,44.75,99000.0,38.3505,38.3591,38.3163,38.3334,99000.0
2015-05-04 14:00:00,44.75,44.79,44.75,44.77,82400.0,38.3334,38.3677,38.3334,38.3505,82400.0
2015-05-04 14:05:00,44.77,44.77,44.72,44.74,82400.0,38.3505,38.3505,38.3077,38.3248,82400.0
2015-05-04 14:10:00,44.75,44.78,44.74,44.74,81100.0,38.3334,38.3591,38.3248,38.3248,81100.0
2015-05-04 14:15:00,44.75,44.77,44.74,44.77,28700.0,38.3334,38.3505,38.3248,38.3505,28700.0
2015-05-04 14:20:00,44.77,44.8,44.74,44.77,86400.0,38.3505,38.3762,38.3248,38.3505,86400.0
2015-05-04 14:25:00,44.78,44.81,44.77,44.8,86600.0,38.3591,38.3848,38.3505,38.3762,86600.0
2015-05-04 14:30:00,44.8,44.82,44.78,44.8,80800.0,38.3762,38.3934,38.3591,38.3762,80800.0
2015-05-04 14:35:00,44.8,44.82,44.79,44.8,67900.0,38.3762,38.3934,38.3677,38.3762,67900.0
2015-05-04 14:40:00,44.81,44.83,44.77,44.78,75400.0,38.3848,38.4019,38.3505,38.3591,75400.0
2015-05-04 14:45:00,44.77,44.79,44.76,44.79,89000.0,38.3505,38.3677,38.342,38.3677,89000.0
2015-05-04 14:50:00,44.79,44.79,44.77,44.77,65900.0,38.3677,38.3677,38.3505,38.3505,65900.0
2015-05-04 14:55:00,44.76,44.79,44.74,44.75,95700.0,38.342,38.3677,38.3248,38.3334,95700.0
2015-05-04 15:00:00,44.75,44.76,44.72,44.74,67000.0,38.3334,38.342,38.3077,38.3248,67000.0
2015-05-04 15:05:00,44.73,44.75,44.71,44.72,71700.0,38.3163,38.3334,38.2991,38.3077,71700.0
2015-05-04 15:10:00,44.71,44.72,44.7,44.71,46400.0,38.2991,38.3077,38.2906,38.2991,46400.0
2015-05-04 15:15:00,44.71,44.73,44.69,44.7,124400.0,38.2991,38.3163,38.282,38.2906,124400.0
2015-05-04 15:20:00,44.7,44.73,44.7,44.7,85500.0,38.2906,38.3163,38.2906,38.2906,85500.0
2015-05-04 15:25:00,44.7,44.72,44.69,44.72,77500.0,38.2906,38.3077,38.282,38.3077,77500.0
2015-05-04 15:30:00,44.72,44.72,44.67,44.67,190900.0,38.3077,38.3077,38.2649,38.2649,190900.0
2015-05-04 15:35:00,44.68,44.69,44.65,44.66,131200.0,38.2734,38.282,38.2477,38.2563,131200.0
2015-05-04 15:40:00,44.66,44.67,44.63,44.65,194000.0,38.2563,38.2649,38.2306,38.2477,194000.0
2015-05-04 15:45:00,44.65,44.66,44.63,44.64,159900.0,38.2477,38.2563,38.2306,38.2392,159900.0
2015-05-04 15:50:00,44.63,44.66,44.63,44.65,319700.0,38.2306,38.2563,38.2306,38.2477,319700.0
2015-05-04 15:55:00,44.64,44.67,44.57,44.6,674300.0,38.2392,38.2649,38.1792,38.2049,674300.0
2015-05-05 09:30:00,44.47,44.62,44.4,44.46,248300.0,38.0936,38.222,38.0336,38.085,248300.0
2015-05-05 09:35:00,44.46,44.58,44.42,44.51,129600.0,38.085,38.1878,38.0507,38.1278,129600.0
2015-05-05 09:40:00,44.5,44.57,44.48,44.53,54500.0,38.1192,38.1792,38.1021,38.1449,54500.0
2015-05-05 09:45:00,44.55,44.58,44.45,44.48,125300.0,38.1621,38.1878,38.0764,38.1021,125300.0
2015-05-05 09:50:00,44.48,44.55,44.45,44.53,75500.0,38.1021,38.1621,38.0764,38.1449,75500.0
2015-05-05 09:55:00,44.52,44.52,44.46,44.47,76600.0,38.1364,38.1364,38.085,38.0936,76600.0
2015-05-05 10:00:00,44.48,44.54,44.47,44.49,123800.0,38.1021,38.1535,38.0936,38.1107,123800.0
2015-05-05 10:05:00,44.49,44.56,44.46,44.56,91300.0,38.1107,38.1706,38.085,38.1706,91300.0
2015-05-05 10:10:00,44.56,44.56,44.48,44.5,84100.0,38.1706,38.1706,38.1021,38.1192,84100.0
2015-05-05 10:15:00,44.49,44.52,44.46,44.49,132600.0,38.1107,38.1364,38.085,38.1107,132600.0
2015-05-05 10:20:00,44.49,44.6,44.46,44.56,98400.0,38.1107,38.2049,38.085,38.1706,98400.0
2015-05-05 10:25:00,44.56,44.59,44.48,44.56,75400.0,38.1706,38.1963,38.1021,38.1706,75400.0
2015-05-05 10:30:00,44.57,44.62,44.52,44.55,165800.0,38.1792,38.222,38.1364,38.1621,165800.0
2015-05-05 10:35:00,44.54,44.6,44.51,44.51,85600.0,38.1535,38.2049,38.1278,38.1278,85600.0
2015-05-05 10:40:00,44.5,44.54,44.46,44.52,178800.0,38.1192,38.1535,38.085,38.1364,178800.0
2015-05-05 10:45:00,44.52,44.54,44.46,44.53,64600.0,38.1364,38.1535,38.085,38.1449,64600.0
2015-05-05 10:50:00,44.54,44.55,44.48,44.51,85400.0,38.1535,38.1621,38.1021,38.1278,85400.0
2015-05-05 10:55:00,44.5,44.53,44.46,44.48,42700.0,38.1192,38.1449,38.085,38.1021,42700.0
2015-05-05 11:00:00,44.48,44.48,44.41,44.42,113300.0,38.1021,38.1021,38.0422,38.0507,113300.0
2015-05-05 11:05:00,44.42,44.42,44.34,44.38,76000.0,38.0507,38.0507,37.9822,38.0165,76000.0
2015-05-05 11:10:00,44.37,44.44,44.34,44.4,64100.0,38.0079,38.0679,37.9822,38.0336,64100.0
2015-05-05 11:15:00,44.4,44.42,44.33,44.35,72500.0,38.0336,38.0507,37.9736,37.9908,72500.0
2015-05-05 11:20:00,44.35,44.38,44.29,44.38,117200.0,37.9908,38.0165,37.9394,38.0165,117200.0
2015-05-05 11:25:00,44.38,44.41,44.32,44.35,115000.0,38.0165,38.0422,37.9651,37.9908,115000.0
2015-05-05 11:30:00,44.35,44.36,44.28,44.33,58000.0,37.9908,37.9993,37.9308,37.9736,58000.0
2015-05-05 11:35:00,44.33,44.36,44.32,44.34,34600.0,37.9736,37.9993,37.9651,37.9822,34600.0
2015-05-05 11:40:00,44.34,44.4,44.34,44.39,51400.0,37.9822,38.0336,37.9822,38.025,51400.0
2015-05-05 11:45:00,44.39,44.41,44.35,44.35,73000.0,38.025,38.0422,37.9908,37.9908,73000.0
2015-05-05 11:50:00,44.35,44.38,44.32,44.34,47800.0,37.9908,38.0165,37.9651,37.9822,47800.0
2015-05-05 11:55:00,44.34,44.4,44.33,44.4,55600.0,37.9822,38.0336,37.9736,38.0336,55600.0
2015-05-05 12:00:00,44.4,44.47,44.39,44.45,114100.0,38.0336,38.0936,38.025,38.0764,114100.0
2015-05-05 12:05:00,44.45,44.45,44.38,44.42,49300.0,38.0764,38.0764,38.0165,38.0507,49300.0
2015-05-05 12:10:00,44.42,44.43,44.39,44.41,38500.0,38.0507,38.0593,38.025,38.0422,38500.0
2015-05-05 12:15:00,44.41,44.47,44.39,44.46,71900.0,38.0422,38.0936,38.025,38.085,71900.0
2015-05-05 12:20:00,44.47,44.48,44.42,44.42,47800.0,38.0936,38.1021,38.0507,38.0507,47800.0
2015-05-05 12:25:00,44.42,44.45,44.4,44.42,51900.0,38.0507,38.0764,38.0336,38.0507,51900.0
2015-05-05 12:30:00,44.43,44.45,44.39,44.45,47000.0,38.0593,38.0764,38.025,38.0764,47000.0
2015-05-05 12:35:00,44.45,44.45,44.39,44.4,60300.0,38.0764,38.0764,38.025,38.0336,60300.0
2015-05-05 12:40:00,44.4,44.44,44.37,44.43,34300.0,38.0336,38.0679,38.0079,38.0593,34300.0
2015-05-05 12:45:00,44.43,44.45,44.4,44.42,35400.0,38.0593,38.0764,38.0336,38.0507,35400.0
2015-05-05 12:50:00,44.42,44.43,44.37,44.4,48100.0,38.0507,38.0593,38.0079,38.0336,48100.0
2015-05-05 12:55:00,44.4,44.41,44.37,44.41,49700.0,38.0336,38.0422,38.0079,38.0422,49700.0
2015-05-05 13:00:00,44.41,44.42,44.38,44.4,57000.0,38.0422,38.0507,38.0165,38.0336,57000.0
2015-05-05 13:05:00,44.38,44.39,44.33,44.34,52400.0,38.0165,38.025,37.9736,37.9822,52400.0
2015-05-05 13:10:00,44.34,44.35,44.29,44.29,80200.0,37.9822,37.9908,37.9394,37.9394,80200.0
2015-05-05 13:15:00,44.29,44.3,44.25,44.27,139800.0,37.9394,37.9479,37.9051,37.9222,139800.0
2015-05-05 13:20:00,44.26,44.28,44.22,44.28,87500.0,37.9137,37.9308,37.8794,37.9308,87500.0
2015-05-05 13:25:00,44.28,44.28,44.25,44.26,117300.0,37.9308,37.9308,37.9051,37.9137,117300.0
2015-05-05 13:30:00,44.25,44.26,44.22,44.23,66100.0,37.9051,37.9137,37.8794,37.888,66100.0
2015-05-05 13:35:00,44.22,44.26,44.21,44.24,135900.0,37.8794,37.9137,37.8708,37.8965,135900.0
2015-05-05 13:40:00,44.25,44.25,44.18,44.21,91700.0,37.9051,37.9051,37.8451,37.8708,91700.0
2015-05-05 13:45:00,44.2,44.21,44.18,44.2,87400.0,37.8623,37.8708,37.8451,37.8623,87400.0
2015-05-05 13:50:00,44.21,44.22,44.12,44.15,153000.0,37.8708,37.8794,37.7937,37.8194,153000.0
2015-05-05 13:55:00,44.15,44.19,44.13,44.16,130900.0,37.8194,37.8537,37.8023,37.828,130900.0
2015-05-05 14:00:00,44.16,44.17,44.11,44.15,120500.0,37.828,37.8366,37.7852,37.8194,120500.0
2015-05-05 14:05:00,44.15,44.19,44.13,44.16,140300.0,37.8194,37.8537,37.8023,37.828,140300.0
2015-05-05 14:10:00,44.17,44.23,44.17,44.21,79700.0,37.8366,37.888,37.8366,37.8708,79700.0
2015-05-05 14:15:00,44.21,44.21,44.16,44.19,121800.0,37.8708,37.8708,37.828,37.8537,121800.0
2015-05-05 14:20:00,44.19,44.19,44.1,44.16,126500.0,37.8537,37.8537,37.7766,37.828,126500.0
2015-05-05 14:25:00,44.15,44.15,44.06,44.08,83100.0,37.8194,37.8194,37.7423,37.7595,83100.0
2015-05-05 14:30:00,44.08,44.1,44.05,44.1,107000.0,37.7595,37.7766,37.7338,37.7766,107000.0
2015-05-05 14:35:00,44.09,44.1,44.05,44.05,112800.0,37.768,37.7766,37.7338,37.7338,112800.0
2015-05-05 14:40:00,44.05,44.05,43.96,43.98,190600.0,37.7338,37.7338,37.6567,37.6738,190600.0
2015-05-05 14:45:00,43.98,44.01,43.96,43.96,180800.0,37.6738,37.6995,37.6567,37.6567,180800.0
2015-05-05 14:50:00,43.96,43.97,43.93,43.96,148200.0,37.6567,37.6652,37.631,37.6567,148200.0
2015-05-05 14:55:00,43.96,44.03,43.94,44.03,603000.0,37.6567,37.7166,37.6395,37.7166,603000.0
2015-05-05 15:00:00,44.03,44.14,44.01,44.05,293100.0,37.7166,37.8109,37.6995,37.7338,293100.0
2015-05-05 15:05:00,44.05,44.06,43.93,43.93,290600.0,37.7338,37.7423,37.631,37.631,290600.0
2015-05-05 15:10:00,43.93,44.06,43.91,44.04,215200.0,37.631,37.7423,37.6138,37.7252,215200.0
2015-05-05 15:15:00,44.04,44.08,44.0,44.01,190200.0,37.7252,37.7595,37.6909,37.6995,190200.0
2015-05-05 15:20:00,44.01,44.04,43.97,44.04,119700.0,37.6995,37.7252,37.6652,37.7252,119700.0
2015-05-05 15:25:00,44.04,44.07,44.0,44.03,199600.0,37.7252,37.7509,37.6909,37.7166,199600.0
2015-05-05 15:30:00,44.04,44.11,44.03,44.11,126200.0,37.7252,37.7852,37.7166,37.7852,126200.0
2015-05-05 15:35:00,44.11,44.12,44.08,44.08,165800.0,37.7852,37.7937,37.7595,37.7595,165800.0
2015-05-05 15:40:00,44.09,44.1,44.04,44.09,209000.0,37.768,37.7766,37.7252,37.768,209000.0
2015-05-05 15:45:00,44.1,44.11,43.97,43.98,390500.0,37.7766,37.7852,37.6652,37.6738,390500.0
2015-05-05 15:50:00,43.98,43.99,43.89,43.9,480900.0,37.6738,37.6824,37.5967,37.6053,480900.0
2015-05-05 15:55:00,43.91,43.95,43.9,43.9,746100.0,37.6138,37.6481,37.6053,37.6053,746100.0
2015-05-06 09:30:00,44.2,44.24,43.98,44.15,328200.0,37.8623,37.8965,37.6738,37.8194,328200.0
2015-05-06 09:35:00,44.15,44.18,43.94,43.94,92000.0,37.8194,37.8451,37.6395,37.6395,92000.0
2015-05-06 09:40:00,43.93,43.94,43.74,43.76,165500.0,37.631,37.6395,37.4682,37.4854,165500.0
2015-05-06 09:45:00,43.76,43.84,43.73,43.79,157500.0,37.4854,37.5539,37.4597,37.5111,157500.0
2015-05-06 09:50:00,43.78,43.85,43.68,43.69,136900.0,37.5025,37.5625,37.4168,37.4254,136900.0
2015-05-06 09:55:00,43.69,43.75,43.66,43.66,178300.0,37.4254,37.4768,37.3997,37.3997,178300.0
2015-05-06 10:00:00,43.66,43.66,43.45,43.5,426800.0,37.3997,37.3997,37.2198,37.2626,426800.0
2015-05-06 10:05:00,43.49,43.5,43.34,43.37,276500.0,37.2541,37.2626,37.1256,37.1513,276500.0
2015-05-06 10:10:00,43.37,43.5,43.35,43.46,109700.0,37.1513,37.2626,37.1341,37.2284,109700.0
2015-05-06 10:15:00,43.47,43.55,43.43,43.53,128000.0,37.2369,37.3055,37.2027,37.2883,128000.0
2015-05-06 10:20:00,43.54,43.6,43.53,43.54,90200.0,37.2969,37.3483,37.2883,37.2969,90200.0
2015-05-06 10:25:00,43.54,43.69,43.51,43.63,81000.0,37.2969,37.4254,37.2712,37.374,81000.0
2015-05-06 10:30:00,43.64,43.65,43.5,43.53,143600.0,37.3826,37.3911,37.2626,37.2883,143600.0
2015-05-06 10:35:00,43.52,43.55,43.49,43.52,277300.0,37.2798,37.3055,37.2541,37.2798,277300.0
2015-05-06 10:40:00,43.53,43.66,43.53,43.57,135100.0,37.2883,37.3997,37.2883,37.3226,135100.0
2015-05-06 10:45:00,43.58,43.75,43.58,43.7,96100.0,37.3312,37.4768,37.3312,37.434,96100.0
2015-05-06 10:50:00,43.7,43.71,43.64,43.68,86500.0,37.434,37.4425,37.3826,37.4168,86500.0
2015-05-06 10:55:00,43.69,43.7,43.59,43.61,70700.0,37.4254,37.434,37.3397,37.3569,70700.0
2015-05-06 11:00:00,43.62,43.65,43.58,43.63,69800.0,37.3654,37.3911,37.3312,37.374,69800.0
2015-05-06 11:05:00,43.63,43.65,43.58,43.59,78000.0,37.374,37.3911,37.3312,37.3397,78000.0
2015-05-06 11:10:00,43.59,43.6,43.52,43.54,67300.0,37.3397,37.3483,37.2798,37.2969,67300.0
2015-05-06 11:15:00,43.53,43.54,43.49,43.51,109600.0,37.2883,37.2969,37.2541,37.2712,109600.0
2015-05-06 11:20:00,43.5,43.51,43.46,43.5,110700.0,37.2626,37.2712,37.2284,37.2626,110700.0
2015-05-06 11:25:00,43.51,43.52,43.47,43.49,149200.0,37.2712,37.2798,37.2369,37.2541,149200.0
2015-05-06 11:30:00,43.5,43.51,43.47,43.5,104400.0,37.2626,37.2712,37.2369,37.2626,104400.0
2015-05-06 11:35:00,43.5,43.52,43.45,43.48,128500.0,37.2626,37.2798,37.2198,37.2455,128500.0
2015-05-06 11:40:00,43.49,43.59,43.49,43.59,87300.0,37.2541,37.3397,37.2541,37.3397,87300.0
2015-05-06 11:45:00,43.59,43.64,43.58,43.59,78700.0,37.3397,37.3826,37.3312,37.3397,78700.0
2015-05-06 11:50:00,43.59,43.67,43.58,43.67,66100.0,37.3397,37.4083,37.3312,37.4083,66100.0
2015-05-06 11:55:00,43.66,43.68,43.62,43.66,67200.0,37.3997,37.4168,37.3654,37.3997,67200.0
2015-05-06 12:00:00,43.65,43.66,43.57,43.57,72400.0,37.3911,37.3997,37.3226,37.3226,72400.0
2015-05-06 12:05:00,43.57,43.59,43.54,43.57,68600.0,37.3226,37.3397,37.2969,37.3226,68600.0
2015-05-06 12:10:00,43.57,43.59,43.53,43.54,49600.0,37.3226,37.3397,37.2883,37.2969,49600.0
2015-05-06 12:15:00,43.54,43.62,43.54,43.62,43800.0,37.2969,37.3654,37.2969,37.3654,43800.0
2015-05-06 12:20:00,43.61,43.62,43.59,43.62,190100.0,37.3569,37.3654,37.3397,37.3654,190100.0
2015-05-06 12:25:00,43.62,43.62,43.53,43.54,227700.0,37.3654,37.3654,37.2883,37.2969,227700.0
2015-05-06 12:30:00,43.54,43.56,43.51,43.56,53400.0,37.2969,37.314,37.2712,37.314,53400.0
2015-05-06 12:35:00,43.56,43.57,43.54,43.57,36700.0,37.314,37.3226,37.2969,37.3226,36700.0
2015-05-06 12:40:00,43.57,43.57,43.48,43.49,58600.0,37.3226,37.3226,37.2455,37.2541,58600.0
2015-05-06 12:45:00,43.48,43.57,43.48,43.56,76800.0,37.2455,37.3226,37.2455,37.314,76800.0
2015-05-06 12:50:00,43.56,43.57,43.47,43.48,70100.0,37.314,37.3226,37.2369,37.2455,70100.0
2015-05-06 12:55:00,43.49,43.54,43.49,43.52,40400.0,37.2541,37.2969,37.2541,37.2798,40400.0
2015-05-06 13:00:00,43.52,43.53,43.44,43.44,67200.0,37.2798,37.2883,37.2112,37.2112,67200.0
2015-05-06 13:05:00,43.45,43.5,43.44,43.47,46400.0,37.2198,37.2626,37.2112,37.2369,46400.0
2015-05-06 13:10:00,43.47,43.49,43.44,43.48,48100.0,37.2369,37.2541,37.2112,37.2455,48100.0
2015-05-06 13:15:00,43.47,43.51,43.46,43.51,33600.0,37.2369,37.2712,37.2284,37.2712,33600.0
2015-05-06 13:20:00,43.5,43.53,43.47,43.49,53400.0,37.2626,37.2883,37.2369,37.2541,53400.0
2015-05-06 13:25:00,43.49,43.5,43.45,43.48,32300.0,37.2541,37.2626,37.2198,37.2455,32300.0
2015-05-06 13:30:00,43.48,43.49,43.42,43.44,75700.0,37.2455,37.2541,37.1941,37.2112,75700.0
2015-05-06 13:35:00,43.43,43.47,43.39,43.46,78500.0,37.2027,37.2369,37.1684,37.2284,78500.0
2015-05-06 13:40:00,43.47,43.47,43.4,43.41,61800.0,37.2369,37.2369,37.177,37.1855,61800.0
2015-05-06 13:45:00,43.4,43.43,43.35,43.36,85800.0,37.177,37.2027,37.1341,37.1427,85800.0
2015-05-06 13:50:00,43.36,43.36,43.31,43.33,56700.0,37.1427,37.1427,37.0999,37.117,56700.0
2015-05-06 13:55:00,43.34,43.4,43.33,43.38,38300.0,37.1256,37.177,37.117,37.1598,38300.0
2015-05-06 14:00:00,43.38,43.38,43.31,43.33,101400.0,37.1598,37.1598,37.0999,37.117,101400.0
2015-05-06 14:05:00,43.34,43.35,43.3,43.34,52600.0,37.1256,37.1341,37.0913,37.1256,52600.0
2015-05-06 14:10:00,43.33,43.34,43.28,43.29,89100.0,37.117,37.1256,37.0742,37.0827,89100.0
2015-05-06 14:15:00,43.29,43.33,43.29,43.31,242300.0,37.0827,37.117,37.0827,37.0999,242300.0
2015-05-06 14:20:00,43.31,43.31,43.2,43.21,118200.0,37.0999,37.0999,37.0057,37.0142,118200.0
2015-05-06 14:25:00,43.22,43.22,43.14,43.19,167600.0,37.0228,37.0228,36.9543,36.9971,167600.0
2015-05-06 14:30:00,43.2,43.2,43.15,43.18,110100.0,37.0057,37.0057,36.9628,36.9885,110100.0
2015-05-06 14:35:00,43.17,43.18,43.08,43.11,491800.0,36.98,36.9885,36.9029,36.9286,491800.0
2015-05-06 14:40:00,43.12,43.13,43.05,43.11,140500.0,36.9371,36.9457,36.8772,36.9286,140500.0
2015-05-06 14:45:00,43.11,43.12,43.07,43.09,105800.0,36.9286,36.9371,36.8943,36.9114,105800.0
2015-05-06 14:50:00,43.08,43.11,43.08,43.1,70000.0,36.9029,36.9286,36.9029,36.92,70000.0
2015-05-06 14:55:00,43.11,43.11,43.08,43.11,134300.0,36.9286,36.9286,36.9029,36.9286,134300.0
2015-05-06 15:00:00,43.11,43.13,43.09,43.09,430900.0,36.9286,36.9457,36.9114,36.9114,430900.0
2015-05-06 15:05:00,43.09,43.14,43.07,43.14,142000.0,36.9114,36.9543,36.8943,36.9543,142000.0
2015-05-06 15:10:00,43.14,43.14,43.05,43.08,91500.0,36.9543,36.9543,36.8772,36.9029,91500.0
2015-05-06 15:15:00,43.08,43.1,43.0,43.05,122100.0,36.9029,36.92,36.8343,36.8772,122100.0
2015-05-06 15:20:00,43.04,43.13,43.04,43.07,217700.0,36.8686,36.9457,36.8686,36.8943,217700.0
2015-05-06 15:25:00,43.07,43.1,43.05,43.06,286000.0,36.8943,36.92,36.8772,36.8857,286000.0
2015-05-06 15:30:00,43.07,43.12,43.05,43.08,248100.0,36.8943,36.9371,36.8772,36.9029,248100.0
2015-05-06 15:35:00,43.08,43.22,43.07,43.19,192600.0,36.9029,37.0228,36.8943,36.9971,192600.0
2015-05-06 15:40:00,43.2,43.26,43.18,43.18,264100.0,37.0057,37.057,36.9885,36.9885,264100.0
2015-05-06 15:45:00,43.19,43.25,43.18,43.23,244500.0,36.9971,37.0485,36.9885,37.0314,244500.0
2015-05-06 15:50:00,43.23,43.24,43.2,43.2,357000.0,37.0314,37.0399,37.0057,37.0057,357000.0
2015-05-06 15:55:00,43.21,43.26,43.19,43.25,1104200.0,37.0142,37.057,36.9971,37.0485,1104200.0
2015-05-07 09:30:00,43.17,43.39,43.02,43.05,233800.0,36.98,37.1684,36.8515,36.8772,233800.0
2015-05-07 09:35:00,43.05,43.12,43.04,43.11,141500.0,36.8772,36.9371,36.8686,36.9286,141500.0
2015-05-07 09:40:00,43.12,43.32,43.11,43.27,208800.0,36.9371,37.1084,36.9286,37.0656,208800.0
2015-05-07 09:45:00,43.26,43.3,43.18,43.29,173300.0,37.057,37.0913,36.9885,37.0827,173300.0
2015-05-07 09:50:00,43.3,43.3,43.19,43.22,148300.0,37.0913,37.0913,36.9971,37.0228,148300.0
2015-05-07 09:55:00,43.21,43.22,43.12,43.2,176600.0,37.0142,37.0228,36.9371,37.0057,176600.0
2015-05-07 10:00:00,43.2,43.23,43.14,43.2,135900.0,37.0057,37.0314,36.9543,37.0057,135900.0
2015-05-07 10:05:00,43.21,43.26,43.13,43.2,233500.0,37.0142,37.057,36.9457,37.0057,233500.0
2015-05-07 10:10:00,43.21,43.3,43.21,43.3,116600.0,37.0142,37.0913,37.0142,37.0913,116600.0
2015-05-07 10:15:00,43.3,43.31,43.21,43.27,98400.0,37.0913,37.0999,37.0142,37.0656,98400.0
2015-05-07 10:20:00,43.27,43.29,43.22,43.26,124000.0,37.0656,37.0827,37.0228,37.057,124000.0
2015-05-07 10:25:00,43.26,43.3,43.18,43.19,80700.0,37.057,37.0913,36.9885,36.9971,80700.0
2015-05-07 10:30:00,43.19,43.22,43.14,43.16,88100.0,36.9971,37.0228,36.9543,36.9714,88100.0
2015-05-07 10:35:00,43.17,43.23,43.14,43.23,73800.0,36.98,37.0314,36.9543,37.0314,73800.0
2015-05-07 10:40:00,43.23,43.35,43.23,43.34,98800.0,37.0314,37.1341,37.0314,37.1256,98800.0
2015-05-07 10:45:00,43.34,43.36,43.25,43.26,79700.0,37.1256,37.1427,37.0485,37.057,79700.0
2015-05-07 10:50:00,43.26,43.33,43.25,43.28,76500.0,37.057,37.117,37.0485,37.0742,76500.0
2015-05-07 10:55:00,43.29,43.31,43.26,43.27,58600.0,37.0827,37.0999,37.057,37.0656,58600.0
2015-05-07 11:00:00,43.26,43.31,43.26,43.27,57700.0,37.057,37.0999,37.057,37.0656,57700.0
2015-05-07 11:05:00,43.27,43.27,43.22,43.23,49400.0,37.0656,37.0656,37.0228,37.0314,49400.0
2015-05-07 11:10:00,43.23,43.24,43.2,43.21,93100.0,37.0314,37.0399,37.0057,37.0142,93100.0
2015-05-07 11:15:00,43.21,43.31,43.2,43.3,86400.0,37.0142,37.0999,37.0057,37.0913,86400.0
2015-05-07 11:20:00,43.31,43.34,43.27,43.34,71500.0,37.0999,37.1256,37.0656,37.1256,71500.0
2015-05-07 11:25:00,43.34,43.37,43.3,43.3,108100.0,37.1256,37.1513,37.0913,37.0913,108100.0
2015-05-07 11:30:00,43.3,43.37,43.3,43.36,46700.0,37.0913,37.1513,37.0913,37.1427,46700.0
2015-05-07 11:35:00,43.36,43.4,43.36,43.36,48000.0,37.1427,37.177,37.1427,37.1427,48000.0
2015-05-07 11:40:00,43.36,43.42,43.34,43.35,71900.0,37.1427,37.1941,37.1256,37.1341,71900.0
2015-05-07 11:45:00,43.36,43.41,43.36,43.41,58700.0,37.1427,37.1855,37.1427,37.1855,58700.0
2015-05-07 11:50:00,43.41,43.41,43.35,43.35,47500.0,37.1855,37.1855,37.1341,37.1341,47500.0
2015-05-07 11:55:00,43.35,43.37,43.33,43.37,62800.0,37.1341,37.1513,37.117,37.1513,62800.0
2015-05-07 12:00:00,43.37,43.42,43.36,43.41,47200.0,37.1513,37.1941,37.1427,37.1855,47200.0
2015-05-07 12:05:00,43.41,43.42,43.38,43.4,35400.0,37.1855,37.1941,37.1598,37.177,35400.0
2015-05-07 12:10:00,43.4,43.46,43.4,43.46,78800.0,37.177,37.2284,37.177,37.2284,78800.0
2015-05-07 12:15:00,43.45,43.51,43.42,43.5,86900.0,37.2198,37.2712,37.1941,37.2626,86900.0
2015-05-07 12:20:00,43.51,43.53,43.48,43.52,47000.0,37.2712,37.2883,37.2455,37.2798,47000.0
2015-05-07 12:25:00,43.52,43.55,43.49,43.5,74300.0,37.2798,37.3055,37.2541,37.2626,74300.0
2015-05-07 12:30:00,43.51,43.54,43.49,43.51,58500.0,37.2712,37.2969,37.2541,37.2712,58500.0
2015-05-07 12:35:00,43.51,43.55,43.51,43.55,54600.0,37.2712,37.3055,37.2712,37.3055,54600.0
2015-05-07 12:40:00,43.55,43.58,43.55,43.58,55200.0,37.3055,37.3312,37.3055,37.3312,55200.0
2015-05-07 12:45:00,43.58,43.59,43.54,43.57,85200.0,37.3312,37.3397,37.2969,37.3226,85200.0
2015-05-07 12:50:00,43.57,43.59,43.52,43.53,62600.0,37.3226,37.3397,37.2798,37.2883,62600.0
2015-05-07 12:55:00,43.53,43.58,43.51,43.57,60900.0,37.2883,37.3312,37.2712,37.3226,60900.0
2015-05-07 13:00:00,43.57,43.61,43.55,43.57,79500.0,37.3226,37.3569,37.3055,37.3226,79500.0
2015-05-07 13:05:00,43.56,43.57,43.52,43.52,50800.0,37.314,37.3226,37.2798,37.2798,50800.0
2015-05-07 13:10:00,43.53,43.56,43.52,43.54,66000.0,37.2883,37.314,37.2798,37.2969,66000.0
2015-05-07 13:15:00,43.54,43.57,43.52,43.52,60600.0,37.2969,37.3226,37.2798,37.2798,60600.0
2015-05-07 13:20:00,43.52,43.56,43.51,43.53,64600.0,37.2798,37.314,37.2712,37.2883,64600.0
2015-05-07 13:25:00,43.53,43.57,43.52,43.55,52800.0,37.2883,37.3226,37.2798,37.3055,52800.0
2015-05-07 13:30:00,43.55,43.59,43.54,43.57,48000.0,37.3055,37.3397,37.2969,37.3226,48000.0
2015-05-07 13:35:00,43.56,43.6,43.56,43.59,46400.0,37.314,37.3483,37.314,37.3397,46400.0
2015-05-07 13:40:00,43.59,43.63,43.59,43.61,56700.0,37.3397,37.374,37.3397,37.3569,56700.0
2015-05-07 13:45:00,43.61,43.61,43.6,43.61,42200.0,37.3569,37.3569,37.3483,37.3569,42200.0
2015-05-07 13:50:00,43.61,43.63,43.57,43.57,81700.0,37.3569,37.374,37.3226,37.3226,81700.0
2015-05-07 13:55:00,43.58,43.62,43.58,43.59,43200.0,37.3312,37.3654,37.3312,37.3397,43200.0
2015-05-07 14:00:00,43.6,43.64,43.59,43.6,73900.0,37.3483,37.3826,37.3397,37.3483,73900.0
2015-05-07 14:05:00,43.61,43.62,43.58,43.62,152500.0,37.3569,37.3654,37.3312,37.3654,152500.0
2015-05-07 14:10:00,43.61,43.62,43.58,43.58,61200.0,37.3569,37.3654,37.3312,37.3312,61200.0
2015-05-07 14:15:00,43.58,43.59,43.57,43.57,45400.0,37.3312,37.3397,37.3226,37.3226,45400.0
2015-05-07 14:20:00,43.57,43.59,43.56,43.56,120300.0,37.3226,37.3397,37.314,37.314,120300.0
2015-05-07 14:25:00,43.56,43.59,43.56,43.57,79600.0,37.314,37.3397,37.314,37.3226,79600.0
2015-05-07 14:30:00,43.58,43.65,43.57,43.63,155900.0,37.3312,37.3911,37.3226,37.374,155900.0
2015-05-07 14:35:00,43.63,43.63,43.61,43.63,41900.0,37.374,37.374,37.3569,37.374,41900.0
2015-05-07 14:40:00,43.63,43.63,43.6,43.61,67300.0,37.374,37.374,37.3483,37.3569,67300.0
2015-05-07 14:45:00,43.61,43.63,43.6,43.6,69600.0,37.3569,37.374,37.3483,37.3483,69600.0
2015-05-07 14:50:00,43.6,43.64,43.6,43.62,57700.0,37.3483,37.3826,37.3483,37.3654,57700.0
2015-05-07 14:55:00,43.62,43.65,43.61,43.63,66500.0,37.3654,37.3911,37.3569,37.374,66500.0
2015-05-07 15:00:00,43.63,43.66,43.6,43.65,86100.0,37.374,37.3997,37.3483,37.3911,86100.0
2015-05-07 15:05:00,43.64,43.65,43.62,43.62,90300.0,37.3826,37.3911,37.3654,37.3654,90300.0
2015-05-07 15:10:00,43.62,43.64,43.59,43.6,108200.0,37.3654,37.3826,37.3397,37.3483,108200.0
2015-05-07 15:15:00,43.59,43.61,43.55,43.59,151100.0,37.3397,37.3569,37.3055,37.3397,151100.0
2015-05-07 15:20:00,43.59,43.59,43.52,43.55,120700.0,37.3397,37.3397,37.2798,37.3055,120700.0
2015-05-07 15:25:00,43.55,43.56,43.5,43.54,100900.0,37.3055,37.314,37.2626,37.2969,100900.0
2015-05-07 15:30:00,43.53,43.55,43.52,43.54,78800.0,37.2883,37.3055,37.2798,37.2969,78800.0
2015-05-07 15:35:00,43.54,43.55,43.51,43.52,94600.0,37.2969,37.3055,37.2712,37.2798,94600.0
2015-05-07 15:40:00,43.53,43.53,43.43,43.46,230600.0,37.2883,37.2883,37.2027,37.2284,230600.0
2015-05-07 15:45:00,43.45,43.51,43.43,43.49,182500.0,37.2198,37.2712,37.2027,37.2541,182500.0
2015-05-07 15:50:00,43.49,43.5,43.46,43.5,190700.0,37.2541,37.2626,37.2284,37.2626,190700.0
2015-05-07 15:55:00,43.49,43.54,43.46,43.49,419900.0,37.2541,37.2969,37.2284,37.2541,419900.0
2015-05-08 09:30:00,43.83,44.06,43.69,44.05,376200.0,37.5453,37.7423,37.4254,37.7338,376200.0
2015-05-08 09:35:00,44.06,44.17,44.05,44.09,145000.0,37.7423,37.8366,37.7338,37.768,145000.0
2015-05-08 09:40:00,44.09,44.24,44.08,44.21,245700.0,37.768,37.8965,37.7595,37.8708,245700.0
2015-05-08 09:45:00,44.22,44.23,44.09,44.09,236700.0,37.8794,37.888,37.768,37.768,236700.0
2015-05-08 09:50:00,44.1,44.12,44.03,44.05,179600.0,37.7766,37.7937,37.7166,37.7338,179600.0
2015-05-08 09:55:00,44.05,44.08,43.99,44.07,150200.0,37.7338,37.7595,37.6824,37.7509,150200.0
2015-05-08 10:00:00,44.07,44.15,43.98,43.98,287200.0,37.7509,37.8194,37.6738,37.6738,287200.0
2015-05-08 10:05:00,43.98,44.04,43.96,43.99,159100.0,37.6738,37.7252,37.6567,37.6824,159100.0
2015-05-08 10:10:00,43.98,44.03,43.98,43.99,137500.0,37.6738,37.7166,37.6738,37.6824,137500.0
2015-05-08 10:15:00,43.98,43.99,43.93,43.94,83700.0,37.6738,37.6824,37.631,37.6395,83700.0
2015-05-08 10:20:00,43.94,43.96,43.91,43.93,91200.0,37.6395,37.6567,37.6138,37.631,91200.0
2015-05-08 10:25:00,43.94,43.95,43.89,43.89,85600.0,37.6395,37.6481,37.5967,37.5967,85600.0
2015-05-08 10:30:00,43.89,43.99,43.89,43.96,110200.0,37.5967,37.6824,37.5967,37.6567,110200.0
2015-05-08 10:35:00,43.96,43.99,43.9,43.91,75100.0,37.6567,37.6824,37.6053,37.6138,75100.0
2015-05-08 10:40:00,43.91,43.97,43.9,43.96,82400.0,37.6138,37.6652,37.6053,37.6567,82400.0
2015-05-08 10:45:00,43.96,43.97,43.89,43.91,77300.0,37.6567,37.6652,37.5967,37.6138,77300.0
2015-05-08 10:50:00,43.91,43.93,43.88,43.93,66900.0,37.6138,37.631,37.5881,37.631,66900.0
2015-05-08 10:55:00,43.93,43.93,43.86,43.9,88500.0,37.631,37.631,37.571,37.6053,88500.0
2015-05-08 11:00:00,43.9,43.91,43.88,43.89,65500.0,37.6053,37.6138,37.5881,37.5967,65500.0
2015-05-08 11:05:00,43.89,43.92,43.86,43.92,74800.0,37.5967,37.6224,37.571,37.6224,74800.0
2015-05-08 11:10:00,43.92,43.92,43.88,43.89,54100.0,37.6224,37.6224,37.5881,37.5967,54100.0
2015-05-08 11:15:00,43.89,43.91,43.88,43.89,136300.0,37.5967,37.6138,37.5881,37.5967,136300.0
2015-05-08 11:20:00,43.89,43.91,43.83,43.84,162700.0,37.5967,37.6138,37.5453,37.5539,162700.0
2015-05-08 11:25:00,43.84,43.89,43.81,43.89,166900.0,37.5539,37.5967,37.5282,37.5967,166900.0
2015-05-08 11:30:00,43.89,43.92,43.87,43.91,125700.0,37.5967,37.6224,37.5796,37.6138,125700.0
2015-05-08 11:35:00,43.91,43.91,43.82,43.82,107200.0,37.6138,37.6138,37.5368,37.5368,107200.0
2015-05-08 11:40:00,43.82,43.83,43.8,43.82,118100.0,37.5368,37.5453,37.5196,37.5368,118100.0
2015-05-08 11:45:00,43.83,43.89,43.81,43.86,158700.0,37.5453,37.5967,37.5282,37.571,158700.0
2015-05-08 11:50:00,43.85,43.92,43.82,43.91,107100.0,37.5625,37.6224,37.5368,37.6138,107100.0
2015-05-08 11:55:00,43.91,43.91,43.82,43.83,145300.0,37.6138,37.6138,37.5368,37.5453,145300.0
2015-05-08 12:00:00,43.84,43.87,43.82,43.83,61800.0,37.5539,37.5796,37.5368,37.5453,61800.0
2015-05-08 12:05:00,43.84,43.86,43.82,43.84,55300.0,37.5539,37.571,37.5368,37.5539,55300.0
2015-05-08 12:10:00,43.83,43.83,43.78,43.79,66000.0,37.5453,37.5453,37.5025,37.5111,66000.0
2015-05-08 12:15:00,43.8,43.82,43.79,43.82,53700.0,37.5196,37.5368,37.5111,37.5368,53700.0
2015-05-08 12:20:00,43.82,43.84,43.79,43.79,55300.0,37.5368,37.5539,37.5111,37.5111,55300.0
2015-05-08 12:25:00,43.8,43.83,43.79,43.8,74700.0,37.5196,37.5453,37.5111,37.5196,74700.0
2015-05-08 12:30:00,43.8,43.81,43.76,43.77,59500.0,37.5196,37.5282,37.4854,37.4939,59500.0
2015-05-08 12:35:00,43.77,43.82,43.77,43.8,36900.0,37.4939,37.5368,37.4939,37.5196,36900.0
2015-05-08 12:40:00,43.8,43.84,43.79,43.84,75200.0,37.5196,37.5539,37.5111,37.5539,75200.0
2015-05-08 12:45:00,43.83,43.85,43.79,43.84,106600.0,37.5453,37.5625,37.5111,37.5539,106600.0
2015-05-08 12:50:00,43.85,43.87,43.82,43.83,45900.0,37.5625,37.5796,37.5368,37.5453,45900.0
2015-05-08 12:55:00,43.82,43.84,43.8,43.8,42900.0,37.5368,37.5539,37.5196,37.5196,42900.0
2015-05-08 13:00:00,43.8,43.81,43.78,43.79,58100.0,37.5196,37.5282,37.5025,37.5111,58100.0
2015-05-08 13:05:00,43.8,43.83,43.79,43.8,163800.0,37.5196,37.5453,37.5111,37.5196,163800.0
2015-05-08 13:10:00,43.81,43.85,43.8,43.83,79300.0,37.5282,37.5625,37.5196,37.5453,79300.0
2015-05-08 13:15:00,43.84,43.87,43.82,43.87,91600.0,37.5539,37.5796,37.5368,37.5796,91600.0
2015-05-08 13:20:00,43.86,43.87,43.83,43.83,72700.0,37.571,37.5796,37.5453,37.5453,72700.0
2015-05-08 13:25:00,43.83,43.85,43.82,43.82,60300.0,37.5453,37.5625,37.5368,37.5368,60300.0
2015-05-08 13:30:00,43.82,43.84,43.82,43.83,56400.0,37.5368,37.5539,37.5368,37.5453,56400.0
2015-05-08 13:35:00,43.82,43.85,43.81,43.82,61800.0,37.5368,37.5625,37.5282,37.5368,61800.0
2015-05-08 13:40:00,43.82,43.83,43.81,43.81,28500.0,37.5368,37.5453,37.5282,37.5282,28500.0
2015-05-08 13:45:00,43.81,43.83,43.81,43.82,74400.0,37.5282,37.5453,37.5282,37.5368,74400.0
2015-05-08 13:50:00,43.82,43.82,43.8,43.8,24200.0,37.5368,37.5368,37.5196,37.5196,24200.0
2015-05-08 13:55:00,43.8,43.81,43.77,43.79,72000.0,37.5196,37.5282,37.4939,37.5111,72000.0
2015-05-08 14:00:00,43.78,43.82,43.78,43.8,54700.0,37.5025,37.5368,37.5025,37.5196,54700.0
2015-05-08 14:05:00,43.81,43.82,43.79,43.8,103200.0,37.5282,37.5368,37.5111,37.5196,103200.0
2015-05-08 14:10:00,43.8,43.84,43.79,43.84,36000.0,37.5196,37.5539,37.5111,37.5539,36000.0
2015-05-08 14:15:00,43.84,43.85,43.83,43.85,48600.0,37.5539,37.5625,37.5453,37.5625,48600.0
2015-05-08 14:20:00,43.84,43.86,43.83,43.84,37500.0,37.5539,37.571,37.5453,37.5539,37500.0
2015-05-08 14:25:00,43.84,43.86,43.83,43.85,34300.0,37.5539,37.571,37.5453,37.5625,34300.0
2015-05-08 14:30:00,43.84,43.85,43.83,43.83,28400.0,37.5539,37.5625,37.5453,37.5453,28400.0
2015-05-08 14:35:00,43.83,43.86,43.82,43.85,81400.0,37.5453,37.571,37.5368,37.5625,81400.0
2015-05-08 14:40:00,43.85,43.89,43.84,43.86,73800.0,37.5625,37.5967,37.5539,37.571,73800.0
2015-05-08 14:45:00,43.86,43.92,43.86,43.91,72600.0,37.571,37.6224,37.571,37.6138,72600.0
2015-05-08 14:50:00,43.9,43.93,43.9,43.91,56000.0,37.6053,37.631,37.6053,37.6138,56000.0
2015-05-08 14:55:00,43.91,43.96,43.9,43.96,123600.0,37.6138,37.6567,37.6053,37.6567,123600.0
2015-05-08 15:00:00,43.95,43.96,43.93,43.96,97600.0,37.6481,37.6567,37.631,37.6567,97600.0
2015-05-08 15:05:00,43.95,43.96,43.93,43.96,112200.0,37.6481,37.6567,37.631,37.6567,112200.0
2015-05-08 15:10:00,43.96,43.97,43.93,43.96,56300.0,37.6567,37.6652,37.631,37.6567,56300.0
2015-05-08 15:15:00,43.97,43.97,43.92,43.92,52100.0,37.6652,37.6652,37.6224,37.6224,52100.0
2015-05-08 15:20:00,43.92,43.94,43.9,43.9,95900.0,37.6224,37.6395,37.6053,37.6053,95900.0
2015-05-08 15:25:00,43.9,43.93,43.9,43.93,78300.0,37.6053,37.631,37.6053,37.631,78300.0
2015-05-08 15:30:00,43.93,43.99,43.91,43.98,136000.0,37.631,37.6824,37.6138,37.6738,136000.0
2015-05-08 15:35:00,43.98,43.99,43.95,43.95,83800.0,37.6738,37.6824,37.6481,37.6481,83800.0
2015-05-08 15:40:00,43.96,44.0,43.94,43.98,148400.0,37.6567,37.6909,37.6395,37.6738,148400.0
2015-05-08 15:45:00,43.99,44.0,43.98,44.0,103100.0,37.6824,37.6909,37.6738,37.6909,103100.0
2015-05-08 15:50:00,44.0,44.03,43.98,44.03,232700.0,37.6909,37.7166,37.6738,37.7166,232700.0
2015-05-08 15:55:00,44.02,44.03,43.99,43.99,424900.0,37.7081,37.7166,37.6824,37.6824,424900.0
2015-05-11 09:30:00,43.97,43.97,43.6,43.8,391200.0,37.6652,37.6652,37.3483,37.5196,391200.0
2015-05-11 09:35:00,43.8,43.92,43.78,43.84,84200.0,37.5196,37.6224,37.5025,37.5539,84200.0
2015-05-11 09:40:00,43.83,43.91,43.82,43.86,97900.0,37.5453,37.6138,37.5368,37.571,97900.0
2015-05-11 09:45:00,43.85,44.0,43.84,43.97,69000.0,37.5625,37.6909,37.5539,37.6652,69000.0
2015-05-11 09:50:00,43.96,44.01,43.95,43.98,115200.0,37.6567,37.6995,37.6481,37.6738,115200.0
2015-05-11 09:55:00,43.98,44.06,43.93,44.04,73300.0,37.6738,37.7423,37.631,37.7252,73300.0
2015-05-11 10:00:00,44.05,44.19,44.04,44.18,164800.0,37.7338,37.8537,37.7252,37.8451,164800.0
2015-05-11 10:05:00,44.18,44.2,44.12,44.15,80200.0,37.8451,37.8623,37.7937,37.8194,80200.0
2015-05-11 10:10:00,44.16,44.16,44.07,44.08,92100.0,37.828,37.828,37.7509,37.7595,92100.0
2015-05-11 10:15:00,44.08,44.13,44.06,44.09,47700.0,37.7595,37.8023,37.7423,37.768,47700.0
2015-05-11 10:20:00,44.09,44.13,44.08,44.1,152100.0,37.768,37.8023,37.7595,37.7766,152100.0
2015-05-11 10:25:00,44.09,44.1,44.04,44.06,193900.0,37.768,37.7766,37.7252,37.7423,193900.0
2015-05-11 10:30:00,44.06,44.07,43.96,43.98,145900.0,37.7423,37.7509,37.6567,37.6738,145900.0
2015-05-11 10:35:00,43.98,44.01,43.96,44.0,68100.0,37.6738,37.6995,37.6567,37.6909,68100.0
2015-05-11 10:40:00,44.0,44.05,43.97,44.03,51100.0,37.6909,37.7338,37.6652,37.7166,51100.0
2015-05-11 10:45:00,44.03,44.07,44.03,44.05,53500.0,37.7166,37.7509,37.7166,37.7338,53500.0
2015-05-11 10:50:00,44.06,44.1,44.06,44.07,54500.0,37.7423,37.7766,37.7423,37.7509,54500.0
2015-05-11 10:55:00,44.06,44.08,44.01,44.03,86100.0,37.7423,37.7595,37.6995,37.7166,86100.0
2015-05-11 11:00:00,44.03,44.04,44.0,44.01,42300.0,37.7166,37.7252,37.6909,37.6995,42300.0
2015-05-11 11:05:00,44.01,44.02,43.98,44.02,34900.0,37.6995,37.7081,37.6738,37.7081,34900.0
2015-05-11 11:10:00,44.03,44.08,44.02,44.07,76900.0,37.7166,37.7595,37.7081,37.7509,76900.0
2015-05-11 11:15:00,44.06,44.09,44.04,44.08,40000.0,37.7423,37.768,37.7252,37.7595,40000.0
2015-05-11 11:20:00,44.08,44.09,44.03,44.06,39700.0,37.7595,37.768,37.7166,37.7423,39700.0
2015-05-11 11:25:00,44.06,44.09,44.04,44.06,37300.0,37.7423,37.768,37.7252,37.7423,37300.0
2015-05-11 11:30:00,44.05,44.07,44.03,44.05,46800.0,37.7338,37.7509,37.7166,37.7338,46800.0
2015-05-11 11:35:00,44.04,44.07,44.01,44.07,49200.0,37.7252,37.7509,37.6995,37.7509,49200.0
2015-05-11 11:40:00,44.07,44.1,44.03,44.04,65600.0,37.7509,37.7766,37.7166,37.7252,65600.0
2015-05-11 11:45:00,44.04,44.1,44.03,44.08,30300.0,37.7252,37.7766,37.7166,37.7595,30300.0
2015-05-11 11:50:00,44.08,44.13,44.08,44.11,45400.0,37.7595,37.8023,37.7595,37.7852,45400.0
2015-05-11 11:55:00,44.11,44.13,44.1,44.11,33300.0,37.7852,37.8023,37.7766,37.7852,33300.0
2015-05-11 12:00:00,44.11,44.13,44.04,44.05,59800.0,37.7852,37.8023,37.7252,37.7338,59800.0
2015-05-11 12:05:00,44.05,44.06,44.01,44.02,47100.0,37.7338,37.7423,37.6995,37.7081,47100.0
2015-05-11 12:10:00,44.03,44.04,44.0,44.01,30100.0,37.7166,37.7252,37.6909,37.6995,30100.0
2015-05-11 12:15:00,44.0,44.04,43.98,44.02,35400.0,37.6909,37.7252,37.6738,37.7081,35400.0
2015-05-11 12:20:00,44.02,44.02,43.97,44.0,41200.0,37.7081,37.7081,37.6652,37.6909,41200.0
2015-05-11 12:25:00,44.0,44.04,43.98,44.04,46100.0,37.6909,37.7252,37.6738,37.7252,46100.0
2015-05-11 12:30:00,44.03,44.03,44.0,44.0,34400.0,37.7166,37.7166,37.6909,37.6909,34400.0
2015-05-11 12:35:00,44.0,44.03,44.0,44.02,29000.0,37.6909,37.7166,37.6909,37.7081,29000.0
2015-05-11 12:40:00,44.02,44.04,43.98,43.99,29800.0,37.7081,37.7252,37.6738,37.6824,29800.0
2015-05-11 12:45:00,43.99,44.0,43.97,43.98,34200.0,37.6824,37.6909,37.6652,37.6738,34200.0
2015-05-11 12:50:00,43.99,44.04,43.98,44.0,86100.0,37.6824,37.7252,37.6738,37.6909,86100.0
2015-05-11 12:55:00,44.0,44.05,44.0,44.04,23800.0,37.6909,37.7338,37.6909,37.7252,23800.0
2015-05-11 13:00:00,44.04,44.06,44.02,44.05,47200.0,37.7252,37.7423,37.7081,37.7338,47200.0
2015-05-11 13:05:00,44.05,44.07,44.03,44.07,33700.0,37.7338,37.7509,37.7166,37.7509,33700.0
2015-05-11 13:10:00,44.07,44.1,44.06,44.08,45600.0,37.7509,37.7766,37.7423,37.7595,45600.0
2015-05-11 13:15:00,44.08,44.09,44.05,44.07,43100.0,37.7595,37.768,37.7338,37.7509,43100.0
2015-05-11 13:20:00,44.06,44.09,44.05,44.08,51900.0,37.7423,37.768,37.7338,37.7595,51900.0
2015-05-11 13:25:00,44.08,44.09,44.03,44.04,37700.0,37.7595,37.768,37.7166,37.7252,37700.0
2015-05-11 13:30:00,44.05,44.06,44.02,44.05,24100.0,37.7338,37.7423,37.7081,37.7338,24100.0
2015-05-11 13:35:00,44.06,44.07,44.02,44.04,72300.0,37.7423,37.7509,37.7081,37.7252,72300.0
2015-05-11 13:40:00,44.03,44.06,43.99,44.0,39200.0,37.7166,37.7423,37.6824,37.6909,39200.0
2015-05-11 13:45:00,44.0,44.0,43.95,43.97,34800.0,37.6909,37.6909,37.6481,37.6652,34800.0
2015-05-11 13:50:00,43.97,44.01,43.96,43.98,34000.0,37.6652,37.6995,37.6567,37.6738,34000.0
2015-05-11 13:55:00,43.98,43.99,43.95,43.95,22800.0,37.6738,37.6824,37.6481,37.6481,22800.0
2015-05-11 14:00:00,43.95,44.0,43.94,43.99,36900.0,37.6481,37.6909,37.6395,37.6824,36900.0
2015-05-11 14:05:00,43.99,44.01,43.95,43.97,45900.0,37.6824,37.6995,37.6481,37.6652,45900.0
2015-05-11 14:10:00,43.97,44.02,43.96,43.99,78900.0,37.6652,37.7081,37.6567,37.6824,78900.0
2015-05-11 14:15:00,44.0,44.01,43.98,43.99,110900.0,37.6909,37.6995,37.6738,37.6824,110900.0
2015-05-11 14:20:00,43.99,44.04,43.99,44.02,56900.0,37.6824,37.7252,37.6824,37.7081,56900.0
2015-05-11 14:25:00,44.02,44.02,43.98,43.98,75200.0,37.7081,37.7081,37.6738,37.6738,75200.0
2015-05-11 14:30:00,43.98,44.0,43.97,43.99,37000.0,37.6738,37.6909,37.6652,37.6824,37000.0
2015-05-11 14:35:00,43.99,43.99,43.94,43.96,42300.0,37.6824,37.6824,37.6395,37.6567,42300.0
2015-05-11 14:40:00,43.96,44.0,43.95,43.96,54700.0,37.6567,37.6909,37.6481,37.6567,54700.0
2015-05-11 14:45:00,43.96,43.98,43.95,43.97,36800.0,37.6567,37.6738,37.6481,37.6652,36800.0
2015-05-11 14:50:00,43.97,44.0,43.92,43.94,52600.0,37.6652,37.6909,37.6224,37.6395,52600.0
2015-05-11 14:55:00,43.94,43.96,43.92,43.96,48500.0,37.6395,37.6567,37.6224,37.6567,48500.0
2015-05-11 15:00:00,43.95,43.96,43.89,43.91,72200.0,37.6481,37.6567,37.5967,37.6138,72200.0
2015-05-11 15:05:00,43.91,43.95,43.9,43.95,32300.0,37.6138,37.6481,37.6053,37.6481,32300.0
2015-05-11 15:10:00,43.95,43.97,43.93,43.96,59400.0,37.6481,37.6652,37.631,37.6567,59400.0
2015-05-11 15:15:00,43.97,43.98,43.95,43.98,58500.0,37.6652,37.6738,37.6481,37.6738,58500.0
2015-05-11 15:20:00,43.98,44.0,43.96,43.98,69100.0,37.6738,37.6909,37.6567,37.6738,69100.0
2015-05-11 15:25:00,43.99,44.0,43.96,43.97,46700.0,37.6824,37.6909,37.6567,37.6652,46700.0
2015-05-11 15:30:00,43.98,44.0,43.94,43.96,80000.0,37.6738,37.6909,37.6395,37.6567,80000.0
2015-05-11 15:35:00,43.95,43.98,43.94,43.97,67500.0,37.6481,37.6738,37.6395,37.6652,67500.0
2015-05-11 15:40:00,43.97,43.99,43.96,43.98,74400.0,37.6652,37.6824,37.6567,37.6738,74400.0
2015-05-11 15:45:00,43.98,43.99,43.89,43.9,137400.0,37.6738,37.6824,37.5967,37.6053,137400.0
2015-05-11 15:50:00,43.9,43.92,43.88,43.91,108100.0,37.6053,37.6224,37.5881,37.6138,108100.0
2015-05-11 15:55:00,43.91,43.92,43.85,43.85,364500.0,37.6138,37.6224,37.5625,37.5625,364500.0
2015-05-12 09:30:00,43.65,43.65,43.43,43.49,221100.0,37.3911,37.3911,37.2027,37.2541,221100.0
2015-05-12 09:35:00,43.49,43.56,43.42,43.43,113200.0,37.2541,37.314,37.1941,37.2027,113200.0
2015-05-12 09:40:00,43.43,43.47,43.3,43.32,150100.0,37.2027,37.2369,37.0913,37.1084,150100.0
2015-05-12 09:45:00,43.33,43.44,43.3,43.43,97600.0,37.117,37.2112,37.0913,37.2027,97600.0
2015-05-12 09:50:00,43.42,43.54,43.41,43.46,130800.0,37.1941,37.2969,37.1855,37.2284,130800.0
2015-05-12 09:55:00,43.47,43.49,43.43,43.45,111900.0,37.2369,37.2541,37.2027,37.2198,111900.0
2015-05-12 10:00:00,43.45,43.47,43.32,43.33,183100.0,37.2198,37.2369,37.1084,37.117,183100.0
2015-05-12 10:05:00,43.34,43.41,43.28,43.4,203000.0,37.1256,37.1855,37.0742,37.177,203000.0
2015-05-12 10:10:00,43.4,43.4,43.33,43.35,96500.0,37.177,37.177,37.117,37.1341,96500.0
2015-05-12 10:15:00,43.34,43.39,43.3,43.31,88600.0,37.1256,37.1684,37.0913,37.0999,88600.0
2015-05-12 10:20:00,43.3,43.38,43.28,43.36,139100.0,37.0913,37.1598,37.0742,37.1427,139100.0
2015-05-12 10:25:00,43.35,43.44,43.34,43.34,84700.0,37.1341,37.2112,37.1256,37.1256,84700.0
2015-05-12 10:30:00,43.33,43.49,43.33,43.48,66200.0,37.117,37.2541,37.117,37.2455,66200.0
2015-05-12 10:35:00,43.47,43.55,43.43,43.55,114200.0,37.2369,37.3055,37.2027,37.3055,114200.0
2015-05-12 10:40:00,43.55,43.59,43.5,43.54,134600.0,37.3055,37.3397,37.2626,37.2969,134600.0
2015-05-12 10:45:00,43.54,43.61,43.54,43.56,114400.0,37.2969,37.3569,37.2969,37.314,114400.0
2015-05-12 10:50:00,43.57,43.57,43.52,43.55,52900.0,37.3226,37.3226,37.2798,37.3055,52900.0
2015-05-12 10:55:00,43.55,43.56,43.51,43.54,84600.0,37.3055,37.314,37.2712,37.2969,84600.0
2015-05-12 11:00:00,43.54,43.59,43.53,43.59,74200.0,37.2969,37.3397,37.2883,37.3397,74200.0
2015-05-12 11:05:00,43.58,43.64,43.58,43.6,73200.0,37.3312,37.3826,37.3312,37.3483,73200.0
2015-05-12 11:10:00,43.6,43.61,43.55,43.55,61400.0,37.3483,37.3569,37.3055,37.3055,61400.0
2015-05-12 11:15:00,43.56,43.58,43.49,43.5,84300.0,37.314,37.3312,37.2541,37.2626,84300.0
2015-05-12 11:20:00,43.5,43.59,43.49,43.56,80300.0,37.2626,37.3397,37.2541,37.314,80300.0
2015-05-12 11:25:00,43.55,43.58,43.52,43.53,73500.0,37.3055,37.3312,37.2798,37.2883,73500.0
2015-05-12 11:30:00,43.54,43.59,43.52,43.58,68000.0,37.2969,37.3397,37.2798,37.3312,68000.0
2015-05-12 11:35:00,43.58,43.58,43.53,43.53,42500.0,37.3312,37.3312,37.2883,37.2883,42500.0
2015-05-12 11:40:00,43.53,43.59,43.51,43.57,101000.0,37.2883,37.3397,37.2712,37.3226,101000.0
2015-05-12 11:45:00,43.57,43.63,43.57,43.61,104800.0,37.3226,37.374,37.3226,37.3569,104800.0
2015-05-12 11:50:00,43.61,43.62,43.53,43.56,101800.0,37.3569,37.3654,37.2883,37.314,101800.0
2015-05-12 11:55:00,43.55,43.56,43.49,43.5,59100.0,37.3055,37.314,37.2541,37.2626,59100.0
2015-05-12 12:00:00,43.5,43.52,43.43,43.45,93500.0,37.2626,37.2798,37.2027,37.2198,93500.0
2015-05-12 12:05:00,43.44,43.46,43.4,43.41,57000.0,37.2112,37.2284,37.177,37.1855,57000.0
2015-05-12 12:10:00,43.41,43.46,43.4,43.46,86000.0,37.1855,37.2284,37.177,37.2284,86000.0
2015-05-12 12:15:00,43.45,43.46,43.42,43.43,66900.0,37.2198,37.2284,37.1941,37.2027,66900.0
2015-05-12 12:20:00,43.44,43.47,43.42,43.47,61600.0,37.2112,37.2369,37.1941,37.2369,61600.0
2015-05-12 12:25:00,43.46,43.47,43.44,43.47,58800.0,37.2284,37.2369,37.2112,37.2369,58800.0
2015-05-12 12:30:00,43.46,43.49,43.46,43.49,27600.0,37.2284,37.2541,37.2284,37.2541,27600.0
2015-05-12 12:35:00,43.48,43.55,43.48,43.55,62700.0,37.2455,37.3055,37.2455,37.3055,62700.0
2015-05-12 12:40:00,43.55,43.55,43.53,43.54,38300.0,37.3055,37.3055,37.2883,37.2969,38300.0
2015-05-12 12:45:00,43.54,43.54,43.52,43.52,44000.0,37.2969,37.2969,37.2798,37.2798,44000.0
2015-05-12 12:50:00,43.52,43.55,43.52,43.55,71900.0,37.2798,37.3055,37.2798,37.3055,71900.0
2015-05-12 12:55:00,43.54,43.55,43.53,43.54,64700.0,37.2969,37.3055,37.2883,37.2969,64700.0
2015-05-12 13:00:00,43.54,43.57,43.53,43.55,55300.0,37.2969,37.3226,37.2883,37.3055,55300.0
2015-05-12 13:05:00,43.55,43.59,43.54,43.59,38100.0,37.3055,37.3397,37.2969,37.3397,38100.0
2015-05-12 13:10:00,43.58,43.66,43.58,43.64,96200.0,37.3312,37.3997,37.3312,37.3826,96200.0
2015-05-12 13:15:00,43.65,43.65,43.59,43.62,65400.0,37.3911,37.3911,37.3397,37.3654,65400.0
2015-05-12 13:20:00,43.61,43.66,43.61,43.66,67700.0,37.3569,37.3997,37.3569,37.3997,67700.0
2015-05-12 13:25:00,43.67,43.69,43.61,43.61,63900.0,37.4083,37.4254,37.3569,37.3569,63900.0
2015-05-12 13:30:00,43.61,43.62,43.59,43.59,53200.0,37.3569,37.3654,37.3397,37.3397,53200.0
2015-05-12 13:35:00,43.6,43.61,43.55,43.6,54600.0,37.3483,37.3569,37.3055,37.3483,54600.0
2015-05-12 13:40:00,43.59,43.6,43.55,43.55,44600.0,37.3397,37.3483,37.3055,37.3055,44600.0
2015-05-12 13:45:00,43.55,43.6,43.53,43.56,66800.0,37.3055,37.3483,37.2883,37.314,66800.0
2015-05-12 13:50:00,43.56,43.58,43.52,43.53,47800.0,37.314,37.3312,37.2798,37.2883,47800.0
2015-05-12 13:55:00,43.54,43.58,43.53,43.57,41000.0,37.2969,37.3312,37.2883,37.3226,41000.0
2015-05-12 14:00:00,43.57,43.59,43.55,43.56,56700.0,37.3226,37.3397,37.3055,37.314,56700.0
2015-05-12 14:05:00,43.57,43.59,43.56,43.58,53600.0,37.3226,37.3397,37.314,37.3312,53600.0
2015-05-12 14:10:00,43.58,43.59,43.55,43.55,71000.0,37.3312,37.3397,37.3055,37.3055,71000.0
2015-05-12 14:15:00,43.55,43.56,43.51,43.54,69300.0,37.3055,37.314,37.2712,37.2969,69300.0
2015-05-12 14:20:00,43.54,43.58,43.53,43.56,32700.0,37.2969,37.3312,37.2883,37.314,32700.0
2015-05-12 14:25:00,43.57,43.63,43.56,43.62,53000.0,37.3226,37.374,37.314,37.3654,53000.0
2015-05-12 14:30:00,43.62,43.66,43.61,43.64,60500.0,37.3654,37.3997,37.3569,37.3826,60500.0
2015-05-12 14:35:00,43.64,43.69,43.63,43.68,55400.0,37.3826,37.4254,37.374,37.4168,55400.0
2015-05-12 14:40:00,43.68,43.69,43.6,43.64,71300.0,37.4168,37.4254,37.3483,37.3826,71300.0
2015-05-12 14:45:00,43.64,43.66,43.62,43.66,50900.0,37.3826,37.3997,37.3654,37.3997,50900.0
2015-05-12 14:50:00,43.66,43.68,43.62,43.66,67300.0,37.3997,37.4168,37.3654,37.3997,67300.0
2015-05-12 14:55:00,43.65,43.65,43.56,43.61,79100.0,37.3911,37.3911,37.314,37.3569,79100.0
2015-05-12 15:00:00,43.61,43.63,43.59,43.59,64700.0,37.3569,37.374,37.3397,37.3397,64700.0
2015-05-12 15:05:00,43.59,43.63,43.56,43.61,82900.0,37.3397,37.374,37.314,37.3569,82900.0
2015-05-12 15:10:00,43.61,43.63,43.58,43.59,75100.0,37.3569,37.374,37.3312,37.3397,75100.0
2015-05-12 15:15:00,43.58,43.63,43.56,43.6,106900.0,37.3312,37.374,37.314,37.3483,106900.0
2015-05-12 15:20:00,43.6,43.63,43.59,43.59,105900.0,37.3483,37.374,37.3397,37.3397,105900.0
2015-05-12 15:25:00,43.6,43.61,43.55,43.57,99600.0,37.3483,37.3569,37.3055,37.3226,99600.0
2015-05-12 15:30:00,43.57,43.61,43.56,43.58,145300.0,37.3226,37.3569,37.314,37.3312,145300.0
2015-05-12 15:35:00,43.58,43.62,43.56,43.6,121900.0,37.3312,37.3654,37.314,37.3483,121900.0
2015-05-12 15:40:00,43.6,43.62,43.55,43.59,286300.0,37.3483,37.3654,37.3055,37.3397,286300.0
2015-05-12 15:45:00,43.58,43.6,43.55,43.59,131000.0,37.3312,37.3483,37.3055,37.3397,131000.0
2015-05-12 15:50:00,43.58,43.6,43.57,43.6,280400.0,37.3312,37.3483,37.3226,37.3483,280400.0
2015-05-12 15:55:00,43.6,43.62,43.56,43.56,417700.0,37.3483,37.3654,37.314,37.314,417700.0
2015-05-13 09:30:00,43.76,43.97,43.62,43.94,264200.0,37.4854,37.6652,37.3654,37.6395,264200.0
2015-05-13 09:35:00,43.95,44.07,43.91,44.01,93700.0,37.6481,37.7509,37.6138,37.6995,93700.0
2015-05-13 09:40:00,44.02,44.07,43.98,44.02,170400.0,37.7081,37.7509,37.6738,37.7081,170400.0
2015-05-13 09:45:00,44.02,44.04,43.94,43.98,110800.0,37.7081,37.7252,37.6395,37.6738,110800.0
2015-05-13 09:50:00,43.98,44.01,43.88,43.9,100300.0,37.6738,37.6995,37.5881,37.6053,100300.0
2015-05-13 09:55:00,43.9,43.93,43.87,43.87,52600.0,37.6053,37.631,37.5796,37.5796,52600.0
2015-05-13 10:00:00,43.87,43.93,43.82,43.92,68900.0,37.5796,37.631,37.5368,37.6224,68900.0
2015-05-13 10:05:00,43.93,43.93,43.86,43.9,110200.0,37.631,37.631,37.571,37.6053,110200.0
2015-05-13 10:10:00,43.91,43.93,43.87,43.88,109000.0,37.6138,37.631,37.5796,37.5881,109000.0
2015-05-13 10:15:00,43.88,43.89,43.83,43.83,62800.0,37.5881,37.5967,37.5453,37.5453,62800.0
2015-05-13 10:20:00,43.84,43.88,43.8,43.86,62800.0,37.5539,37.5881,37.5196,37.571,62800.0
2015-05-13 10:25:00,43.86,43.87,43.84,43.86,38900.0,37.571,37.5796,37.5539,37.571,38900.0
2015-05-13 10:30:00,43.86,43.86,43.73,43.73,121400.0,37.571,37.571,37.4597,37.4597,121400.0
2015-05-13 10:35:00,43.73,43.78,43.72,43.75,67100.0,37.4597,37.5025,37.4511,37.4768,67100.0
2015-05-13 10:40:00,43.74,43.79,43.73,43.76,49100.0,37.4682,37.5111,37.4597,37.4854,49100.0
2015-05-13 10:45:00,43.76,43.8,43.69,43.78,68900.0,37.4854,37.5196,37.4254,37.5025,68900.0
2015-05-13 10:50:00,43.77,43.86,43.77,43.86,57100.0,37.4939,37.571,37.4939,37.571,57100.0
2015-05-13 10:55:00,43.86,43.86,43.77,43.77,55700.0,37.571,37.571,37.4939,37.4939,55700.0
2015-05-13 11:00:00,43.77,43.77,43.68,43.7,94000.0,37.4939,37.4939,37.4168,37.434,94000.0
2015-05-13 11:05:00,43.71,43.76,43.7,43.74,89100.0,37.4425,37.4854,37.434,37.4682,89100.0
2015-05-13 11:10:00,43.75,43.77,43.68,43.73,78800.0,37.4768,37.4939,37.4168,37.4597,78800.0
2015-05-13 11:15:00,43.72,43.8,43.71,43.78,73200.0,37.4511,37.5196,37.4425,37.5025,73200.0
2015-05-13 11:20:00,43.78,43.78,43.73,43.76,59700.0,37.5025,37.5025,37.4597,37.4854,59700.0
2015-05-13 11:25:00,43.75,43.77,43.72,43.74,89600.0,37.4768,37.4939,37.4511,37.4682,89600.0
2015-05-13 11:30:00,43.74,43.81,43.71,43.8,57100.0,37.4682,37.5282,37.4425,37.5196,57100.0
2015-05-13 11:35:00,43.79,43.81,43.78,43.81,38800.0,37.5111,37.5282,37.5025,37.5282,38800.0
2015-05-13 11:40:00,43.81,43.88,43.81,43.84,73600.0,37.5282,37.5881,37.5282,37.5539,73600.0
2015-05-13 11:45:00,43.84,43.87,43.81,43.85,80800.0,37.5539,37.5796,37.5282,37.5625,80800.0
2015-05-13 11:50:00,43.84,43.87,43.84,43.86,47700.0,37.5539,37.5796,37.5539,37.571,47700.0
2015-05-13 11:55:00,43.85,43.9,43.85,43.89,56300.0,37.5625,37.6053,37.5625,37.5967,56300.0
2015-05-13 12:00:00,43.89,43.93,43.88,43.91,75800.0,37.5967,37.631,37.5881,37.6138,75800.0
2015-05-13 12:05:00,43.9,43.91,43.88,43.89,45400.0,37.6053,37.6138,37.5881,37.5967,45400.0
2015-05-13 12:10:00,43.88,43.9,43.86,43.87,43400.0,37.5881,37.6053,37.571,37.5796,43400.0
2015-05-13 12:15:00,43.87,43.91,43.86,43.91,37200.0,37.5796,37.6138,37.571,37.6138,37200.0
2015-05-13 12:20:00,43.91,43.93,43.83,43.85,96200.0,37.6138,37.631,37.5453,37.5625,96200.0
2015-05-13 12:25:00,43.86,43.88,43.82,43.88,83300.0,37.571,37.5881,37.5368,37.5881,83300.0
2015-05-13 12:30:00,43.87,43.91,43.84,43.91,45200.0,37.5796,37.6138,37.5539,37.6138,45200.0
2015-05-13 12:35:00,43.9,43.95,43.9,43.94,54800.0,37.6053,37.6481,37.6053,37.6395,54800.0
2015-05-13 12:40:00,43.94,43.96,43.92,43.94,47100.0,37.6395,37.6567,37.6224,37.6395,47100.0
2015-05-13 12:45:00,43.93,43.94,43.9,43.91,36300.0,37.631,37.6395,37.6053,37.6138,36300.0
2015-05-13 12:50:00,43.91,43.93,43.91,43.91,31300.0,37.6138,37.631,37.6138,37.6138,31300.0
2015-05-13 12:55:00,43.91,43.92,43.87,43.91,32500.0,37.6138,37.6224,37.5796,37.6138,32500.0
2015-05-13 13:00:00,43.9,43.99,43.9,43.96,83500.0,37.6053,37.6824,37.6053,37.6567,83500.0
2015-05-13 13:05:00,43.97,43.98,43.96,43.97,19300.0,37.6652,37.6738,37.6567,37.6652,19300.0
2015-05-13 13:10:00,43.96,43.97,43.94,43.96,23700.0,37.6567,37.6652,37.6395,37.6567,23700.0
2015-05-13 13:15:00,43.96,43.96,43.92,43.93,43800.0,37.6567,37.6567,37.6224,37.631,43800.0
2015-05-13 13:20:00,43.93,43.94,43.9,43.92,41300.0,37.631,37.6395,37.6053,37.6224,41300.0
2015-05-13 13:25:00,43.92,43.94,43.91,43.93,46800.0,37.6224,37.6395,37.6138,37.631,46800.0
2015-05-13 13:30:00,43.94,43.98,43.94,43.97,38200.0,37.6395,37.6738,37.6395,37.6652,38200.0
2015-05-13 13:35:00,43.97,43.98,43.93,43.93,49500.0,37.6652,37.6738,37.631,37.631,49500.0
2015-05-13 13:40:00,43.94,43.98,43.93,43.95,72700.0,37.6395,37.6738,37.631,37.6481,72700.0
2015-05-13 13:45:00,43.96,43.96,43.94,43.94,11700.0,37.6567,37.6567,37.6395,37.6395,11700.0
2015-05-13 13:50:00,43.94,43.95,43.93,43.94,93300.0,37.6395,37.6481,37.631,37.6395,93300.0
2015-05-13 13:55:00,43.94,43.96,43.93,43.95,47900.0,37.6395,37.6567,37.631,37.6481,47900.0
2015-05-13 14:00:00,43.96,43.97,43.95,43.95,30200.0,37.6567,37.6652,37.6481,37.6481,30200.0
2015-05-13 14:05:00,43.95,43.99,43.91,43.92,60000.0,37.6481,37.6824,37.6138,37.6224,60000.0
2015-05-13 14:10:00,43.91,43.92,43.87,43.91,65100.0,37.6138,37.6224,37.5796,37.6138,65100.0
2015-05-13 14:15:00,43.9,43.92,43.83,43.85,61200.0,37.6053,37.6224,37.5453,37.5625,61200.0
2015-05-13 14:20:00,43.85,43.87,43.83,43.84,67800.0,37.5625,37.5796,37.5453,37.5539,67800.0
2015-05-13 14:25:00,43.84,43.88,43.82,43.84,65500.0,37.5539,37.5881,37.5368,37.5539,65500.0
2015-05-13 14:30:00,43.84,43.88,43.82,43.84,65400.0,37.5539,37.5881,37.5368,37.5539,65400.0
2015-05-13 14:35:00,43.84,43.86,43.82,43.86,79800.0,37.5539,37.571,37.5368,37.571,79800.0
2015-05-13 14:40:00,43.85,43.86,43.83,43.83,41100.0,37.5625,37.571,37.5453,37.5453,41100.0
2015-05-13 14:45:00,43.83,43.85,43.81,43.82,83300.0,37.5453,37.5625,37.5282,37.5368,83300.0
2015-05-13 14:50:00,43.82,43.82,43.75,43.76,60800.0,37.5368,37.5368,37.4768,37.4854,60800.0
2015-05-13 14:55:00,43.76,43.77,43.75,43.75,41300.0,37.4854,37.4939,37.4768,37.4768,41300.0
2015-05-13 15:00:00,43.75,43.85,43.74,43.83,108100.0,37.4768,37.5625,37.4682,37.5453,108100.0
2015-05-13 15:05:00,43.82,43.87,43.82,43.84,95100.0,37.5368,37.5796,37.5368,37.5539,95100.0
2015-05-13 15:10:00,43.84,43.85,43.77,43.77,75400.0,37.5539,37.5625,37.4939,37.4939,75400.0
2015-05-13 15:15:00,43.77,43.85,43.77,43.82,127300.0,37.4939,37.5625,37.4939,37.5368,127300.0
2015-05-13 15:20:00,43.83,43.87,43.78,43.86,151300.0,37.5453,37.5796,37.5025,37.571,151300.0
2015-05-13 15:25:00,43.86,43.89,43.85,43.87,131400.0,37.571,37.5967,37.5625,37.5796,131400.0
2015-05-13 15:30:00,43.87,43.87,43.81,43.83,155500.0,37.5796,37.5796,37.5282,37.5453,155500.0
2015-05-13 15:35:00,43.83,43.83,43.78,43.8,140500.0,37.5453,37.5453,37.5025,37.5196,140500.0
2015-05-13 15:40:00,43.8,43.86,43.79,43.81,101500.0,37.5196,37.571,37.5111,37.5282,101500.0
2015-05-13 15:45:00,43.81,43.85,43.8,43.84,101600.0,37.5282,37.5625,37.5196,37.5539,101600.0
2015-05-13 15:50:00,43.83,43.85,43.79,43.82,163400.0,37.5453,37.5625,37.5111,37.5368,163400.0
2015-05-13 15:55:00,43.83,43.85,43.79,43.79,449500.0,37.5453,37.5625,37.5111,37.5111,449500.0
2015-05-14 09:30:00,44.11,44.22,44.09,44.11,176600.0,37.7852,37.8794,37.768,37.7852,176600.0
2015-05-14 09:35:00,44.1,44.2,44.09,44.18,155100.0,37.7766,37.8623,37.768,37.8451,155100.0
2015-05-14 09:40:00,44.18,44.21,44.14,44.14,160800.0,37.8451,37.8708,37.8109,37.8109,160800.0
2015-05-14 09:45:00,44.14,44.15,44.1,44.12,54900.0,37.8109,37.8194,37.7766,37.7937,54900.0
2015-05-14 09:50:00,44.13,44.16,44.11,44.13,43700.0,37.8023,37.828,37.7852,37.8023,43700.0
2015-05-14 09:55:00,44.14,44.16,44.11,44.13,149700.0,37.8109,37.828,37.7852,37.8023,149700.0
2015-05-14 10:00:00,44.13,44.14,44.07,44.09,82800.0,37.8023,37.8109,37.7509,37.768,82800.0
2015-05-14 10:05:00,44.08,44.14,44.07,44.14,84300.0,37.7595,37.8109,37.7509,37.8109,84300.0
2015-05-14 10:10:00,44.14,44.18,44.11,44.18,105100.0,37.8109,37.8451,37.7852,37.8451,105100.0
2015-05-14 10:15:00,44.18,44.19,44.14,44.15,109500.0,37.8451,37.8537,37.8109,37.8194,109500.0
2015-05-14 10:20:00,44.14,44.16,44.1,44.1,70500.0,37.8109,37.828,37.7766,37.7766,70500.0
2015-05-14 10:25:00,44.11,44.11,44.06,44.07,83500.0,37.7852,37.7852,37.7423,37.7509,83500.0
2015-05-14 10:30:00,44.07,44.08,44.02,44.03,141600.0,37.7509,37.7595,37.7081,37.7166,141600.0
2015-05-14 10:35:00,44.03,44.06,44.02,44.04,70600.0,37.7166,37.7423,37.7081,37.7252,70600.0
2015-05-14 10:40:00,44.05,44.05,44.0,44.01,75600.0,37.7338,37.7338,37.6909,37.6995,75600.0
2015-05-14 10:45:00,44.01,44.03,44.0,44.02,67500.0,37.6995,37.7166,37.6909,37.7081,67500.0
2015-05-14 10:50:00,44.01,44.05,44.01,44.05,46800.0,37.6995,37.7338,37.6995,37.7338,46800.0
2015-05-14 10:55:00,44.04,44.08,44.04,44.07,41500.0,37.7252,37.7595,37.7252,37.7509,41500.0
2015-05-14 11:00:00,44.08,44.14,44.07,44.13,51200.0,37.7595,37.8109,37.7509,37.8023,51200.0
2015-05-14 11:05:00,44.13,44.14,44.1,44.1,40700.0,37.8023,37.8109,37.7766,37.7766,40700.0
2015-05-14 11:10:00,44.09,44.1,44.07,44.08,36900.0,37.768,37.7766,37.7509,37.7595,36900.0
2015-05-14 11:15:00,44.08,44.09,44.06,44.07,20600.0,37.7595,37.768,37.7423,37.7509,20600.0
2015-05-14 11:20:00,44.07,44.11,44.06,44.1,38300.0,37.7509,37.7852,37.7423,37.7766,38300.0
2015-05-14 11:25:00,44.1,44.12,44.08,44.12,49100.0,37.7766,37.7937,37.7595,37.7937,49100.0
2015-05-14 11:30:00,44.12,44.13,44.08,44.11,114400.0,37.7937,37.8023,37.7595,37.7852,114400.0
2015-05-14 11:35:00,44.12,44.12,44.09,44.09,19300.0,37.7937,37.7937,37.768,37.768,19300.0
2015-05-14 11:40:00,44.1,44.11,44.09,44.11,32900.0,37.7766,37.7852,37.768,37.7852,32900.0
2015-05-14 11:45:00,44.1,44.15,44.1,44.12,67000.0,37.7766,37.8194,37.7766,37.7937,67000.0
2015-05-14 11:50:00,44.12,44.16,44.11,44.16,88800.0,37.7937,37.828,37.7852,37.828,88800.0
2015-05-14 11:55:00,44.16,44.19,44.15,44.16,61800.0,37.828,37.8537,37.8194,37.828,61800.0
2015-05-14 12:00:00,44.16,44.2,44.16,44.2,88600.0,37.828,37.8623,37.828,37.8623,88600.0
2015-05-14 12:05:00,44.2,44.2,44.17,44.18,53600.0,37.8623,37.8623,37.8366,37.8451,53600.0
2015-05-14 12:10:00,44.18,44.2,44.17,44.18,58300.0,37.8451,37.8623,37.8366,37.8451,58300.0
2015-05-14 12:15:00,44.18,44.2,44.17,44.19,45800.0,37.8451,37.8623,37.8366,37.8537,45800.0
2015-05-14 12:20:00,44.2,44.25,44.19,44.25,108900.0,37.8623,37.9051,37.8537,37.9051,108900.0
2015-05-14 12:25:00,44.25,44.26,44.24,44.25,45600.0,37.9051,37.9137,37.8965,37.9051,45600.0
2015-05-14 12:30:00,44.26,44.26,44.22,44.23,49900.0,37.9137,37.9137,37.8794,37.888,49900.0
2015-05-14 12:35:00,44.23,44.23,44.21,44.21,26100.0,37.888,37.888,37.8708,37.8708,26100.0
2015-05-14 12:40:00,44.22,44.23,44.19,44.23,50300.0,37.8794,37.888,37.8537,37.888,50300.0
2015-05-14 12:45:00,44.22,44.23,44.21,44.22,36800.0,37.8794,37.888,37.8708,37.8794,36800.0
2015-05-14 12:50:00,44.22,44.24,44.21,44.23,44800.0,37.8794,37.8965,37.8708,37.888,44800.0
2015-05-14 12:55:00,44.23,44.26,44.22,44.26,46100.0,37.888,37.9137,37.8794,37.9137,46100.0
2015-05-14 13:00:00,44.26,44.29,44.24,44.29,68500.0,37.9137,37.9394,37.8965,37.9394,68500.0
2015-05-14 13:05:00,44.28,44.29,44.24,44.27,55200.0,37.9308,37.9394,37.8965,37.9222,55200.0
2015-05-14 13:10:00,44.27,44.28,44.26,44.26,24200.0,37.9222,37.9308,37.9137,37.9137,24200.0
2015-05-14 13:15:00,44.26,44.3,44.26,44.27,79500.0,37.9137,37.9479,37.9137,37.9222,79500.0
2015-05-14 13:20:00,44.28,44.32,44.27,44.31,31900.0,37.9308,37.9651,37.9222,37.9565,31900.0
2015-05-14 13:25:00,44.32,44.34,44.29,44.33,79200.0,37.9651,37.9822,37.9394,37.9736,79200.0
2015-05-14 13:30:00,44.34,44.35,44.32,44.35,64400.0,37.9822,37.9908,37.9651,37.9908,64400.0
2015-05-14 13:35:00,44.34,44.36,44.32,44.33,61000.0,37.9822,37.9993,37.9651,37.9736,61000.0
2015-05-14 13:40:00,44.33,44.34,44.31,44.32,45100.0,37.9736,37.9822,37.9565,37.9651,45100.0
2015-05-14 13:45:00,44.33,44.34,44.32,44.33,31800.0,37.9736,37.9822,37.9651,37.9736,31800.0
2015-05-14 13:50:00,44.34,44.37,44.33,44.36,73200.0,37.9822,38.0079,37.9736,37.9993,73200.0
2015-05-14 13:55:00,44.37,44.38,44.34,44.34,50300.0,38.0079,38.0165,37.9822,37.9822,50300.0
2015-05-14 14:00:00,44.35,44.37,44.34,44.36,41800.0,37.9908,38.0079,37.9822,37.9993,41800.0
2015-05-14 14:05:00,44.36,44.37,44.35,44.37,57500.0,37.9993,38.0079,37.9908,38.0079,57500.0
2015-05-14 14:10:00,44.37,44.38,44.35,44.36,68800.0,38.0079,38.0165,37.9908,37.9993,68800.0
2015-05-14 14:15:00,44.36,44.4,44.36,44.39,35300.0,37.9993,38.0336,37.9993,38.025,35300.0
2015-05-14 14:20:00,44.39,44.4,44.38,44.39,48000.0,38.025,38.0336,38.0165,38.025,48000.0
2015-05-14 14:25:00,44.39,44.4,44.37,44.38,29700.0,38.025,38.0336,38.0079,38.0165,29700.0
2015-05-14 14:30:00,44.38,44.39,44.35,44.38,67700.0,38.0165,38.025,37.9908,38.0165,67700.0
2015-05-14 14:35:00,44.38,44.38,44.32,44.35,110500.0,38.0165,38.0165,37.9651,37.9908,110500.0
2015-05-14 14:40:00,44.35,44.36,44.32,44.33,48000.0,37.9908,37.9993,37.9651,37.9736,48000.0
2015-05-14 14:45:00,44.33,44.33,44.29,44.29,68700.0,37.9736,37.9736,37.9394,37.9394,68700.0
2015-05-14 14:50:00,44.3,44.32,44.29,44.3,70200.0,37.9479,37.9651,37.9394,37.9479,70200.0
2015-05-14 14:55:00,44.3,44.32,44.28,44.32,75800.0,37.9479,37.9651,37.9308,37.9651,75800.0
2015-05-14 15:00:00,44.31,44.32,44.29,44.32,62300.0,37.9565,37.9651,37.9394,37.9651,62300.0
2015-05-14 15:05:00,44.32,44.34,44.31,44.34,49200.0,37.9651,37.9822,37.9565,37.9822,49200.0
2015-05-14 15:10:00,44.34,44.37,44.33,44.37,85200.0,37.9822,38.0079,37.9736,38.0079,85200.0
2015-05-14 15:15:00,44.37,44.39,44.35,44.35,67300.0,38.0079,38.025,37.9908,37.9908,67300.0
2015-05-14 15:20:00,44.36,44.38,44.34,44.36,100900.0,37.9993,38.0165,37.9822,37.9993,100900.0
2015-05-14 15:25:00,44.36,44.37,44.34,44.37,93500.0,37.9993,38.0079,37.9822,38.0079,93500.0
2015-05-14 15:30:00,44.37,44.39,44.36,44.37,148700.0,38.0079,38.025,37.9993,38.0079,148700.0
2015-05-14 15:35:00,44.37,44.37,44.34,44.34,73800.0,38.0079,38.0079,37.9822,37.9822,73800.0
2015-05-14 15:40:00,44.34,44.35,44.3,44.33,160200.0,37.9822,37.9908,37.9479,37.9736,160200.0
2015-05-14 15:45:00,44.32,44.34,44.31,44.31,131500.0,37.9651,37.9822,37.9565,37.9565,131500.0
2015-05-14 15:50:00,44.32,44.36,44.31,44.34,235500.0,37.9651,37.9993,37.9565,37.9822,235500.0
2015-05-14 15:55:00,44.34,44.4,44.34,44.36,484000.0,37.9822,38.0336,37.9822,37.9993,484000.0
2015-05-15 09:30:00,44.41,44.44,44.27,44.28,760200.0,38.0422,38.0679,37.9222,37.9308,760200.0
2015-05-15 09:35:00,44.29,44.31,44.21,44.23,59100.0,37.9394,37.9565,37.8708,37.888,59100.0
2015-05-15 09:40:00,44.23,44.23,44.14,44.17,83500.0,37.888,37.888,37.8109,37.8366,83500.0
2015-05-15 09:45:00,44.16,44.22,44.15,44.19,86600.0,37.828,37.8794,37.8194,37.8537,86600.0
2015-05-15 09:50:00,44.19,44.2,44.07,44.08,138900.0,37.8537,37.8623,37.7509,37.7595,138900.0
2015-05-15 09:55:00,44.09,44.1,44.01,44.09,115300.0,37.768,37.7766,37.6995,37.768,115300.0
2015-05-15 10:00:00,44.07,44.07,44.01,44.03,117000.0,37.7509,37.7509,37.6995,37.7166,117000.0
2015-05-15 10:05:00,44.03,44.06,44.01,44.04,106100.0,37.7166,37.7423,37.6995,37.7252,106100.0
2015-05-15 10:10:00,44.03,44.11,44.0,44.02,105000.0,37.7166,37.7852,37.6909,37.7081,105000.0
2015-05-15 10:15:00,44.02,44.06,44.01,44.01,76400.0,37.7081,37.7423,37.6995,37.6995,76400.0
2015-05-15 10:20:00,44.02,44.05,43.99,44.02,57500.0,37.7081,37.7338,37.6824,37.7081,57500.0
2015-05-15 10:25:00,44.01,44.08,44.0,44.07,66600.0,37.6995,37.7595,37.6909,37.7509,66600.0
2015-05-15 10:30:00,44.06,44.09,44.02,44.04,48500.0,37.7423,37.768,37.7081,37.7252,48500.0
2015-05-15 10:35:00,44.03,44.09,44.01,44.09,75900.0,37.7166,37.768,37.6995,37.768,75900.0
2015-05-15 10:40:00,44.07,44.09,44.04,44.08,84200.0,37.7509,37.768,37.7252,37.7595,84200.0
2015-05-15 10:45:00,44.09,44.18,44.04,44.16,78600.0,37.768,37.8451,37.7252,37.828,78600.0
2015-05-15 10:50:00,44.16,44.18,44.13,44.16,58600.0,37.828,37.8451,37.8023,37.828,58600.0
2015-05-15 10:55:00,44.16,44.16,44.14,44.16,64200.0,37.828,37.828,37.8109,37.828,64200.0
2015-05-15 11:00:00,44.17,44.22,44.15,44.18,57900.0,37.8366,37.8794,37.8194,37.8451,57900.0
2015-05-15 11:05:00,44.19,44.23,44.18,44.21,35800.0,37.8537,37.888,37.8451,37.8708,35800.0
2015-05-15 11:10:00,44.21,44.21,44.11,44.13,86500.0,37.8708,37.8708,37.7852,37.8023,86500.0
2015-05-15 11:15:00,44.13,44.17,44.04,44.06,65800.0,37.8023,37.8366,37.7252,37.7423,65800.0
2015-05-15 11:20:00,44.05,44.1,44.05,44.08,57600.0,37.7338,37.7766,37.7338,37.7595,57600.0
2015-05-15 11:25:00,44.08,44.13,44.05,44.08,65000.0,37.7595,37.8023,37.7338,37.7595,65000.0
2015-05-15 11:30:00,44.08,44.14,44.08,44.11,50800.0,37.7595,37.8109,37.7595,37.7852,50800.0
2015-05-15 11:35:00,44.12,44.15,44.09,44.11,54200.0,37.7937,37.8194,37.768,37.7852,54200.0
2015-05-15 11:40:00,44.11,44.15,44.1,44.15,28800.0,37.7852,37.8194,37.7766,37.8194,28800.0
2015-05-15 11:45:00,44.15,44.16,44.12,44.12,34000.0,37.8194,37.828,37.7937,37.7937,34000.0
2015-05-15 11:50:00,44.11,44.13,44.09,44.09,35700.0,37.7852,37.8023,37.768,37.768,35700.0
2015-05-15 11:55:00,44.09,44.1,44.06,44.07,77800.0,37.768,37.7766,37.7423,37.7509,77800.0
2015-05-15 12:00:00,44.06,44.08,44.02,44.02,108000.0,37.7423,37.7595,37.7081,37.7081,108000.0
2015-05-15 12:05:00,44.02,44.08,44.02,44.06,103200.0,37.7081,37.7595,37.7081,37.7423,103200.0
2015-05-15 12:10:00,44.06,44.07,44.05,44.05,35900.0,37.7423,37.7509,37.7338,37.7338,35900.0
2015-05-15 12:15:00,44.05,44.06,44.04,44.05,70500.0,37.7338,37.7423,37.7252,37.7338,70500.0
2015-05-15 12:20:00,44.05,44.09,44.04,44.07,75100.0,37.7338,37.768,37.7252,37.7509,75100.0
2015-05-15 12:25:00,44.06,44.09,44.06,44.08,56300.0,37.7423,37.768,37.7423,37.7595,56300.0
2015-05-15 12:30:00,44.07,44.1,44.07,44.09,37200.0,37.7509,37.7766,37.7509,37.768,37200.0
2015-05-15 12:35:00,44.09,44.1,44.06,44.06,29300.0,37.768,37.7766,37.7423,37.7423,29300.0
2015-05-15 12:40:00,44.06,44.13,44.06,44.12,76400.0,37.7423,37.8023,37.7423,37.7937,76400.0
2015-05-15 12:45:00,44.12,44.12,44.11,44.11,32300.0,37.7937,37.7937,37.7852,37.7852,32300.0
2015-05-15 12:50:00,44.11,44.13,44.1,44.1,31100.0,37.7852,37.8023,37.7766,37.7766,31100.0
2015-05-15 12:55:00,44.1,44.11,44.08,44.08,59000.0,37.7766,37.7852,37.7595,37.7595,59000.0
2015-05-15 13:00:00,44.09,44.1,44.08,44.09,42200.0,37.768,37.7766,37.7595,37.768,42200.0
2015-05-15 13:05:00,44.09,44.1,44.07,44.08,32200.0,37.768,37.7766,37.7509,37.7595,32200.0
2015-05-15 13:10:00,44.07,44.09,44.07,44.08,19600.0,37.7509,37.768,37.7509,37.7595,19600.0
2015-05-15 13:15:00,44.07,44.08,44.04,44.05,35100.0,37.7509,37.7595,37.7252,37.7338,35100.0
2015-05-15 13:20:00,44.04,44.05,44.03,44.05,40800.0,37.7252,37.7338,37.7166,37.7338,40800.0
2015-05-15 13:25:00,44.04,44.05,43.99,43.99,127400.0,37.7252,37.7338,37.6824,37.6824,127400.0
2015-05-15 13:30:00,43.99,44.0,43.98,44.0,46500.0,37.6824,37.6909,37.6738,37.6909,46500.0
2015-05-15 13:35:00,44.0,44.0,43.99,44.0,22400.0,37.6909,37.6909,37.6824,37.6909,22400.0
2015-05-15 13:40:00,43.99,44.0,43.99,43.99,44800.0,37.6824,37.6909,37.6824,37.6824,44800.0
2015-05-15 13:45:00,43.99,44.0,43.99,44.0,49000.0,37.6824,37.6909,37.6824,37.6909,49000.0
2015-05-15 13:50:00,44.0,44.0,43.99,44.0,49200.0,37.6909,37.6909,37.6824,37.6909,49200.0
2015-05-15 13:55:00,43.99,44.0,43.99,44.0,29500.0,37.6824,37.6909,37.6824,37.6909,29500.0
2015-05-15 14:00:00,44.0,44.01,43.98,44.0,70000.0,37.6909,37.6995,37.6738,37.6909,70000.0
2015-05-15 14:05:00,44.01,44.01,43.97,43.99,45300.0,37.6995,37.6995,37.6652,37.6824,45300.0
2015-05-15 14:10:00,43.99,44.0,43.98,44.0,27000.0,37.6824,37.6909,37.6738,37.6909,27000.0
2015-05-15 14:15:00,43.99,44.0,43.95,43.95,103800.0,37.6824,37.6909,37.6481,37.6481,103800.0
2015-05-15 14:20:00,43.95,43.96,43.94,43.95,59900.0,37.6481,37.6567,37.6395,37.6481,59900.0
2015-05-15 14:25:00,43.96,43.98,43.95,43.95,50300.0,37.6567,37.6738,37.6481,37.6481,50300.0
2015-05-15 14:30:00,43.95,44.01,43.95,44.01,58600.0,37.6481,37.6995,37.6481,37.6995,58600.0
2015-05-15 14:35:00,44.01,44.04,44.0,44.02,54300.0,37.6995,37.7252,37.6909,37.7081,54300.0
2015-05-15 14:40:00,44.02,44.06,44.02,44.05,55500.0,37.7081,37.7423,37.7081,37.7338,55500.0
2015-05-15 14:45:00,44.05,44.09,44.05,44.07,82100.0,37.7338,37.768,37.7338,37.7509,82100.0
2015-05-15 14:50:00,44.06,44.09,44.05,44.08,66600.0,37.7423,37.768,37.7338,37.7595,66600.0
2015-05-15 14:55:00,44.09,44.09,44.04,44.05,107100.0,37.768,37.768,37.7252,37.7338,107100.0
2015-05-15 15:00:00,44.06,44.07,44.04,44.05,54200.0,37.7423,37.7509,37.7252,37.7338,54200.0
2015-05-15 15:05:00,44.05,44.09,44.03,44.04,124000.0,37.7338,37.768,37.7166,37.7252,124000.0
2015-05-15 15:10:00,44.04,44.05,44.03,44.04,39500.0,37.7252,37.7338,37.7166,37.7252,39500.0
2015-05-15 15:15:00,44.04,44.07,44.03,44.03,83400.0,37.7252,37.7509,37.7166,37.7166,83400.0
2015-05-15 15:20:00,44.04,44.05,44.03,44.04,48600.0,37.7252,37.7338,37.7166,37.7252,48600.0
2015-05-15 15:25:00,44.04,44.05,44.03,44.03,64000.0,37.7252,37.7338,37.7166,37.7166,64000.0
2015-05-15 15:30:00,44.03,44.05,44.02,44.05,90000.0,37.7166,37.7338,37.7081,37.7338,90000.0
2015-05-15 15:35:00,44.05,44.05,44.03,44.04,103000.0,37.7338,37.7338,37.7166,37.7252,103000.0
2015-05-15 15:40:00,44.04,44.07,44.03,44.06,123300.0,37.7252,37.7509,37.7166,37.7423,123300.0
2015-05-15 15:45:00,44.07,44.08,44.04,44.05,158900.0,37.7509,37.7595,37.7252,37.7338,158900.0
2015-05-15 15:50:00,44.05,44.08,44.04,44.05,313700.0,37.7338,37.7595,37.7252,37.7338,313700.0
2015-05-15 15:55:00,44.05,44.15,44.04,44.14,1252800.0,37.7338,37.8194,37.7252,37.8109,1252800.0
2015-05-18 09:30:00,43.94,44.08,43.94,44.0,229000.0,37.6395,37.7595,37.6395,37.6909,229000.0
2015-05-18 09:35:00,43.99,44.01,43.89,43.93,165900.0,37.6824,37.6995,37.5967,37.631,165900.0
2015-05-18 09:40:00,43.94,43.98,43.87,43.93,62200.0,37.6395,37.6738,37.5796,37.631,62200.0
2015-05-18 09:45:00,43.93,43.95,43.91,43.93,26700.0,37.631,37.6481,37.6138,37.631,26700.0
2015-05-18 09:50:00,43.94,44.05,43.93,44.0,99900.0,37.6395,37.7338,37.631,37.6909,99900.0
2015-05-18 09:55:00,44.0,44.16,44.0,44.15,77600.0,37.6909,37.828,37.6909,37.8194,77600.0
2015-05-18 10:00:00,44.16,44.18,44.09,44.1,85900.0,37.828,37.8451,37.768,37.7766,85900.0
2015-05-18 10:05:00,44.1,44.14,44.05,44.06,171000.0,37.7766,37.8109,37.7338,37.7423,171000.0
2015-05-18 10:10:00,44.05,44.1,44.04,44.09,58600.0,37.7338,37.7766,37.7252,37.768,58600.0
2015-05-18 10:15:00,44.08,44.12,44.07,44.09,48400.0,37.7595,37.7937,37.7509,37.768,48400.0
2015-05-18 10:20:00,44.09,44.16,44.07,44.15,48000.0,37.768,37.828,37.7509,37.8194,48000.0
2015-05-18 10:25:00,44.16,44.19,44.13,44.18,117200.0,37.828,37.8537,37.8023,37.8451,117200.0
2015-05-18 10:30:00,44.18,44.22,44.16,44.2,58800.0,37.8451,37.8794,37.828,37.8623,58800.0
2015-05-18 10:35:00,44.2,44.28,44.19,44.25,133100.0,37.8623,37.9308,37.8537,37.9051,133100.0
2015-05-18 10:40:00,44.25,44.26,44.2,44.23,44300.0,37.9051,37.9137,37.8623,37.888,44300.0
2015-05-18 10:45:00,44.23,44.27,44.23,44.25,44000.0,37.888,37.9222,37.888,37.9051,44000.0
2015-05-18 10:50:00,44.26,44.27,44.24,44.26,32600.0,37.9137,37.9222,37.8965,37.9137,32600.0
2015-05-18 10:55:00,44.25,44.29,44.23,44.29,222300.0,37.9051,37.9394,37.888,37.9394,222300.0
2015-05-18 11:00:00,44.28,44.33,44.28,44.33,169900.0,37.9308,37.9736,37.9308,37.9736,169900.0
2015-05-18 11:05:00,44.33,44.36,44.32,44.36,50600.0,37.9736,37.9993,37.9651,37.9993,50600.0
2015-05-18 11:10:00,44.36,44.4,44.35,44.39,72300.0,37.9993,38.0336,37.9908,38.025,72300.0
2015-05-18 11:15:00,44.39,44.39,44.36,44.36,98400.0,38.025,38.025,37.9993,37.9993,98400.0
2015-05-18 11:20:00,44.36,44.37,44.34,44.35,61500.0,37.9993,38.0079,37.9822,37.9908,61500.0
2015-05-18 11:25:00,44.34,44.38,44.34,44.35,33700.0,37.9822,38.0165,37.9822,37.9908,33700.0
2015-05-18 11:30:00,44.35,44.4,44.35,44.39,36900.0,37.9908,38.0336,37.9908,38.025,36900.0
2015-05-18 11:35:00,44.4,44.41,44.39,44.4,38200.0,38.0336,38.0422,38.025,38.0336,38200.0
2015-05-18 11:40:00,44.4,44.41,44.38,44.38,41100.0,38.0336,38.0422,38.0165,38.0165,41100.0
2015-05-18 11:45:00,44.38,44.39,44.35,44.35,39400.0,38.0165,38.025,37.9908,37.9908,39400.0
2015-05-18 11:50:00,44.35,44.36,44.27,44.3,128000.0,37.9908,37.9993,37.9222,37.9479,128000.0
2015-05-18 11:55:00,44.3,44.34,44.3,44.32,32500.0,37.9479,37.9822,37.9479,37.9651,32500.0
2015-05-18 12:00:00,44.32,44.33,44.32,44.32,17100.0,37.9651,37.9736,37.9651,37.9651,17100.0
2015-05-18 12:05:00,44.32,44.33,44.28,44.3,39700.0,37.9651,37.9736,37.9308,37.9479,39700.0
2015-05-18 12:10:00,44.3,44.31,44.25,44.25,31300.0,37.9479,37.9565,37.9051,37.9051,31300.0
2015-05-18 12:15:00,44.26,44.27,44.24,44.25,32300.0,37.9137,37.9222,37.8965,37.9051,32300.0
2015-05-18 12:20:00,44.25,44.27,44.23,44.25,32900.0,37.9051,37.9222,37.888,37.9051,32900.0
2015-05-18 12:25:00,44.25,44.27,44.25,44.26,19900.0,37.9051,37.9222,37.9051,37.9137,19900.0
2015-05-18 12:30:00,44.26,44.28,44.25,44.25,34400.0,37.9137,37.9308,37.9051,37.9051,34400.0
2015-05-18 12:35:00,44.25,44.32,44.25,44.3,64100.0,37.9051,37.9651,37.9051,37.9479,64100.0
2015-05-18 12:40:00,44.3,44.34,44.28,44.34,27300.0,37.9479,37.9822,37.9308,37.9822,27300.0
2015-05-18 12:45:00,44.33,44.34,44.32,44.33,16600.0,37.9736,37.9822,37.9651,37.9736,16600.0
2015-05-18 12:50:00,44.33,44.36,44.32,44.35,49500.0,37.9736,37.9993,37.9651,37.9908,49500.0
2015-05-18 12:55:00,44.35,44.36,44.32,44.33,25200.0,37.9908,37.9993,37.9651,37.9736,25200.0
2015-05-18 13:00:00,44.32,44.33,44.31,44.31,30300.0,37.9651,37.9736,37.9565,37.9565,30300.0
2015-05-18 13:05:00,44.32,44.33,44.27,44.32,58200.0,37.9651,37.9736,37.9222,37.9651,58200.0
2015-05-18 13:10:00,44.32,44.33,44.3,44.3,28000.0,37.9651,37.9736,37.9479,37.9479,28000.0
2015-05-18 13:15:00,44.3,44.35,44.3,44.34,51000.0,37.9479,37.9908,37.9479,37.9822,51000.0
2015-05-18 13:20:00,44.33,44.36,44.33,44.36,30300.0,37.9736,37.9993,37.9736,37.9993,30300.0
2015-05-18 13:25:00,44.37,44.37,44.33,44.33,27900.0,38.0079,38.0079,37.9736,37.9736,27900.0
2015-05-18 13:30:00,44.34,44.37,44.33,44.34,45400.0,37.9822,38.0079,37.9736,37.9822,45400.0
2015-05-18 13:35:00,44.34,44.35,44.32,44.32,23700.0,37.9822,37.9908,37.9651,37.9651,23700.0
2015-05-18 13:40:00,44.33,44.36,44.32,44.33,39700.0,37.9736,37.9993,37.9651,37.9736,39700.0
2015-05-18 13:45:00,44.33,44.34,44.31,44.33,52200.0,37.9736,37.9822,37.9565,37.9736,52200.0
2015-05-18 13:50:00,44.33,44.36,44.32,44.35,44500.0,37.9736,37.9993,37.9651,37.9908,44500.0
2015-05-18 13:55:00,44.34,44.36,44.34,44.35,45900.0,37.9822,37.9993,37.9822,37.9908,45900.0
2015-05-18 14:00:00,44.36,44.39,44.35,44.39,51500.0,37.9993,38.025,37.9908,38.025,51500.0
2015-05-18 14:05:00,44.39,44.4,44.34,44.34,41500.0,38.025,38.0336,37.9822,37.9822,41500.0
2015-05-18 14:10:00,44.34,44.37,44.33,44.34,36700.0,37.9822,38.0079,37.9736,37.9822,36700.0
2015-05-18 14:15:00,44.34,44.35,44.33,44.33,23900.0,37.9822,37.9908,37.9736,37.9736,23900.0
2015-05-18 14:20:00,44.34,44.35,44.32,44.33,49300.0,37.9822,37.9908,37.9651,37.9736,49300.0
2015-05-18 14:25:00,44.34,44.34,44.29,44.3,46600.0,37.9822,37.9822,37.9394,37.9479,46600.0
2015-05-18 14:30:00,44.29,44.33,44.29,44.32,29700.0,37.9394,37.9736,37.9394,37.9651,29700.0
2015-05-18 14:35:00,44.33,44.33,44.31,44.33,73400.0,37.9736,37.9736,37.9565,37.9736,73400.0
2015-05-18 14:40:00,44.32,44.33,44.31,44.32,20200.0,37.9651,37.9736,37.9565,37.9651,20200.0
2015-05-18 14:45:00,44.31,44.32,44.29,44.3,43300.0,37.9565,37.9651,37.9394,37.9479,43300.0
2015-05-18 14:50:00,44.3,44.31,44.29,44.31,37700.0,37.9479,37.9565,37.9394,37.9565,37700.0
2015-05-18 14:55:00,44.31,44.32,44.31,44.32,52400.0,37.9565,37.9651,37.9565,37.9651,52400.0
2015-05-18 15:00:00,44.32,44.33,44.3,44.3,96200.0,37.9651,37.9736,37.9479,37.9479,96200.0
2015-05-18 15:05:00,44.3,44.31,44.3,44.3,32600.0,37.9479,37.9565,37.9479,37.9479,32600.0
2015-05-18 15:10:00,44.31,44.31,44.3,44.3,23700.0,37.9565,37.9565,37.9479,37.9479,23700.0
2015-05-18 15:15:00,44.3,44.31,44.28,44.28,54400.0,37.9479,37.9565,37.9308,37.9308,54400.0
2015-05-18 15:20:00,44.28,44.31,44.28,44.29,124600.0,37.9308,37.9565,37.9308,37.9394,124600.0
2015-05-18 15:25:00,44.29,44.3,44.25,44.27,81000.0,37.9394,37.9479,37.9051,37.9222,81000.0
2015-05-18 15:30:00,44.27,44.28,44.25,44.27,91300.0,37.9222,37.9308,37.9051,37.9222,91300.0
2015-05-18 15:35:00,44.28,44.3,44.27,44.27,82700.0,37.9308,37.9479,37.9222,37.9222,82700.0
2015-05-18 15:40:00,44.27,44.31,44.27,44.29,116100.0,37.9222,37.9565,37.9222,37.9394,116100.0
2015-05-18 15:45:00,44.3,44.32,44.27,44.27,153100.0,37.9479,37.9651,37.9222,37.9222,153100.0
2015-05-18 15:50:00,44.27,44.28,44.26,44.27,151100.0,37.9222,37.9308,37.9137,37.9222,151100.0
2015-05-18 15:55:00,44.27,44.28,44.23,44.24,252900.0,37.9222,37.9308,37.888,37.8965,252900.0
2015-05-19 09:30:00,44.42,44.42,44.29,44.3,289000.0,38.0507,38.0507,37.9394,37.9479,289000.0
2015-05-19 09:35:00,44.3,44.3,44.19,44.23,114600.0,37.9479,37.9479,37.8537,37.888,114600.0
2015-05-19 09:40:00,44.23,44.3,44.16,44.21,96400.0,37.888,37.9479,37.828,37.8708,96400.0
2015-05-19 09:45:00,44.21,44.28,44.19,44.27,112300.0,37.8708,37.9308,37.8537,37.9222,112300.0
2015-05-19 09:50:00,44.26,44.32,44.23,44.27,125500.0,37.9137,37.9651,37.888,37.9222,125500.0
2015-05-19 09:55:00,44.27,44.3,44.24,44.26,63900.0,37.9222,37.9479,37.8965,37.9137,63900.0
2015-05-19 10:00:00,44.25,44.27,44.23,44.25,77000.0,37.9051,37.9222,37.888,37.9051,77000.0
2015-05-19 10:05:00,44.25,44.27,44.21,44.26,101100.0,37.9051,37.9222,37.8708,37.9137,101100.0
2015-05-19 10:10:00,44.26,44.32,44.24,44.29,90900.0,37.9137,37.9651,37.8965,37.9394,90900.0
2015-05-19 10:15:00,44.29,44.32,44.23,44.32,64500.0,37.9394,37.9651,37.888,37.9651,64500.0
2015-05-19 10:20:00,44.32,44.41,44.29,44.4,106800.0,37.9651,38.0422,37.9394,38.0336,106800.0
2015-05-19 10:25:00,44.41,44.43,44.34,44.42,73000.0,38.0422,38.0593,37.9822,38.0507,73000.0
2015-05-19 10:30:00,44.44,44.46,44.39,44.42,70500.0,38.0679,38.085,38.025,38.0507,70500.0
2015-05-19 10:35:00,44.44,44.46,44.4,44.45,63500.0,38.0679,38.085,38.0336,38.0764,63500.0
2015-05-19 10:40:00,44.45,44.46,44.41,44.43,245100.0,38.0764,38.085,38.0422,38.0593,245100.0
2015-05-19 10:45:00,44.43,44.43,44.3,44.31,183900.0,38.0593,38.0593,37.9479,37.9565,183900.0
2015-05-19 10:50:00,44.31,44.34,44.29,44.3,323600.0,37.9565,37.9822,37.9394,37.9479,323600.0
2015-05-19 10:55:00,44.3,44.31,44.25,44.26,92900.0,37.9479,37.9565,37.9051,37.9137,92900.0
2015-05-19 11:00:00,44.26,44.27,44.19,44.19,92000.0,37.9137,37.9222,37.8537,37.8537,92000.0
2015-05-19 11:05:00,44.19,44.24,44.19,44.24,111800.0,37.8537,37.8965,37.8537,37.8965,111800.0
2015-05-19 11:10:00,44.24,44.28,44.23,44.23,107500.0,37.8965,37.9308,37.888,37.888,107500.0
2015-05-19 11:15:00,44.23,44.31,44.23,44.3,71700.0,37.888,37.9565,37.888,37.9479,71700.0
2015-05-19 11:20:00,44.31,44.32,44.29,44.3,31700.0,37.9565,37.9651,37.9394,37.9479,31700.0
2015-05-19 11:25:00,44.3,44.36,44.3,44.31,78400.0,37.9479,37.9993,37.9479,37.9565,78400.0
2015-05-19 11:30:00,44.32,44.33,44.27,44.3,60600.0,37.9651,37.9736,37.9222,37.9479,60600.0
2015-05-19 11:35:00,44.3,44.33,44.28,44.33,52600.0,37.9479,37.9736,37.9308,37.9736,52600.0
2015-05-19 11:40:00,44.33,44.33,44.25,44.3,46200.0,37.9736,37.9736,37.9051,37.9479,46200.0
2015-05-19 11:45:00,44.3,44.32,44.29,44.32,33100.0,37.9479,37.9651,37.9394,37.9651,33100.0
2015-05-19 11:50:00,44.32,44.35,44.29,44.3,27600.0,37.9651,37.9908,37.9394,37.9479,27600.0
2015-05-19 11:55:00,44.3,44.35,44.29,44.35,36100.0,37.9479,37.9908,37.9394,37.9908,36100.0
2015-05-19 12:00:00,44.36,44.4,44.35,44.38,29900.0,37.9993,38.0336,37.9908,38.0165,29900.0
2015-05-19 12:05:00,44.39,44.41,44.38,44.41,30700.0,38.025,38.0422,38.0165,38.0422,30700.0
2015-05-19 12:10:00,44.4,44.41,44.39,44.39,33100.0,38.0336,38.0422,38.025,38.025,33100.0
2015-05-19 12:15:00,44.39,44.4,44.36,44.37,28400.0,38.025,38.0336,37.9993,38.0079,28400.0
2015-05-19 12:20:00,44.38,44.38,44.31,44.35,53600.0,38.0165,38.0165,37.9565,37.9908,53600.0
2015-05-19 12:25:00,44.36,44.37,44.35,44.35,29600.0,37.9993,38.0079,37.9908,37.9908,29600.0
2015-05-19 12:30:00,44.34,44.35,44.31,44.35,47400.0,37.9822,37.9908,37.9565,37.9908,47400.0
2015-05-19 12:35:00,44.35,44.4,44.34,44.4,43300.0,37.9908,38.0336,37.9822,38.0336,43300.0
2015-05-19 12:40:00,44.39,44.4,44.38,44.39,30600.0,38.025,38.0336,38.0165,38.025,30600.0
2015-05-19 12:45:00,44.39,44.41,44.37,44.4,109100.0,38.025,38.0422,38.0079,38.0336,109100.0
2015-05-19 12:50:00,44.4,44.41,44.38,44.39,23900.0,38.0336,38.0422,38.0165,38.025,23900.0
2015-05-19 12:55:00,44.38,44.39,44.33,44.34,71700.0,38.0165,38.025,37.9736,37.9822,71700.0
2015-05-19 13:00:00,44.34,44.35,44.31,44.34,80100.0,37.9822,37.9908,37.9565,37.9822,80100.0
2015-05-19 13:05:00,44.34,44.36,44.32,44.34,58400.0,37.9822,37.9993,37.9651,37.9822,58400.0
2015-05-19 13:10:00,44.34,44.36,44.32,44.35,45800.0,37.9822,37.9993,37.9651,37.9908,45800.0
2015-05-19 13:15:00,44.36,44.36,44.31,44.31,83200.0,37.9993,37.9993,37.9565,37.9565,83200.0
2015-05-19 13:20:00,44.31,44.32,44.29,44.3,49900.0,37.9565,37.9651,37.9394,37.9479,49900.0
2015-05-19 13:25:00,44.3,44.32,44.3,44.32,34900.0,37.9479,37.9651,37.9479,37.9651,34900.0
2015-05-19 13:30:00,44.31,44.35,44.31,44.35,59700.0,37.9565,37.9908,37.9565,37.9908,59700.0
2015-05-19 13:35:00,44.35,44.39,44.34,44.39,65900.0,37.9908,38.025,37.9822,38.025,65900.0
2015-05-19 13:40:00,44.39,44.44,44.38,44.44,83900.0,38.025,38.0679,38.0165,38.0679,83900.0
2015-05-19 13:45:00,44.43,44.43,44.4,44.41,56900.0,38.0593,38.0593,38.0336,38.0422,56900.0
2015-05-19 13:50:00,44.41,44.42,44.38,44.38,32800.0,38.0422,38.0507,38.0165,38.0165,32800.0
2015-05-19 13:55:00,44.38,44.38,44.36,44.37,82300.0,38.0165,38.0165,37.9993,38.0079,82300.0
2015-05-19 14:00:00,44.37,44.38,44.36,44.38,47100.0,38.0079,38.0165,37.9993,38.0165,47100.0
2015-05-19 14:05:00,44.38,44.38,44.36,44.38,38400.0,38.0165,38.0165,37.9993,38.0165,38400.0
2015-05-19 14:10:00,44.38,44.39,44.36,44.37,74500.0,38.0165,38.025,37.9993,38.0079,74500.0
2015-05-19 14:15:00,44.37,44.38,44.35,44.35,48300.0,38.0079,38.0165,37.9908,37.9908,48300.0
2015-05-19 14:20:00,44.35,44.36,44.34,44.36,46000.0,37.9908,37.9993,37.9822,37.9993,46000.0
2015-05-19 14:25:00,44.35,44.36,44.32,44.32,38900.0,37.9908,37.9993,37.9651,37.9651,38900.0
2015-05-19 14:30:00,44.33,44.33,44.31,44.31,54400.0,37.9736,37.9736,37.9565,37.9565,54400.0
2015-05-19 14:35:00,44.32,44.32,44.24,44.25,116700.0,37.9651,37.9651,37.8965,37.9051,116700.0
2015-05-19 14:40:00,44.25,44.3,44.24,44.28,53400.0,37.9051,37.9479,37.8965,37.9308,53400.0
2015-05-19 14:45:00,44.28,44.3,44.26,44.28,73100.0,37.9308,37.9479,37.9137,37.9308,73100.0
2015-05-19 14:50:00,44.28,44.29,44.27,44.27,48800.0,37.9308,37.9394,37.9222,37.9222,48800.0
2015-05-19 14:55:00,44.27,44.31,44.27,44.3,46800.0,37.9222,37.9565,37.9222,37.9479,46800.0
2015-05-19 15:00:00,44.3,44.36,44.3,44.35,196600.0,37.9479,37.9993,37.9479,37.9908,196600.0
2015-05-19 15:05:00,44.36,44.37,44.34,44.35,168200.0,37.9993,38.0079,37.9822,37.9908,168200.0
2015-05-19 15:10:00,44.35,44.35,44.28,44.3,302200.0,37.9908,37.9908,37.9308,37.9479,302200.0
2015-05-19 15:15:00,44.3,44.36,44.29,44.33,120600.0,37.9479,37.9993,37.9394,37.9736,120600.0
2015-05-19 15:20:00,44.33,44.35,44.31,44.32,95700.0,37.9736,37.9908,37.9565,37.9651,95700.0
2015-05-19 15:25:00,44.33,44.36,44.28,44.36,173400.0,37.9736,37.9993,37.9308,37.9993,173400.0
2015-05-19 15:30:00,44.36,44.37,44.33,44.34,121400.0,37.9993,38.0079,37.9736,37.9822,121400.0
2015-05-19 15:35:00,44.34,44.37,44.29,44.3,119300.0,37.9822,38.0079,37.9394,37.9479,119300.0
2015-05-19 15:40:00,44.29,44.3,44.23,44.23,130500.0,37.9394,37.9479,37.888,37.888,130500.0
2015-05-19 15:45:00,44.23,44.28,44.22,44.27,157200.0,37.888,37.9308,37.8794,37.9222,157200.0
2015-05-19 15:50:00,44.27,44.28,44.22,44.28,240300.0,37.9222,37.9308,37.8794,37.9308,240300.0
2015-05-19 15:55:00,44.28,44.35,44.27,44.33,457400.0,37.9308,37.9908,37.9222,37.9736,457400.0
2015-05-20 09:30:00,44.22,44.31,44.17,44.19,201200.0,37.8794,37.9565,37.8366,37.8537,201200.0
2015-05-20 09:35:00,44.18,44.24,44.16,44.21,97600.0,37.8451,37.8965,37.828,37.8708,97600.0
2015-05-20 09:40:00,44.2,44.2,44.09,44.17,123100.0,37.8623,37.8623,37.768,37.8366,123100.0
2015-05-20 09:45:00,44.18,44.42,44.16,44.38,278700.0,37.8451,38.0507,37.828,38.0165,278700.0
2015-05-20 09:50:00,44.36,44.46,44.36,44.45,183900.0,37.9993,38.085,37.9993,38.0764,183900.0
2015-05-20 09:55:00,44.44,44.57,44.41,44.46,293300.0,38.0679,38.1792,38.0422,38.085,293300.0
2015-05-20 10:00:00,44.46,44.47,44.4,44.43,67200.0,38.085,38.0936,38.0336,38.0593,67200.0
2015-05-20 10:05:00,44.43,44.47,44.4,44.45,144800.0,38.0593,38.0936,38.0336,38.0764,144800.0
2015-05-20 10:10:00,44.45,44.45,44.39,44.4,33600.0,38.0764,38.0764,38.025,38.0336,33600.0
2015-05-20 10:15:00,44.39,44.45,44.38,44.42,43600.0,38.025,38.0764,38.0165,38.0507,43600.0
2015-05-20 10:20:00,44.41,44.44,44.38,44.4,36700.0,38.0422,38.0679,38.0165,38.0336,36700.0
2015-05-20 10:25:00,44.4,44.43,44.36,44.37,52800.0,38.0336,38.0593,37.9993,38.0079,52800.0
2015-05-20 10:30:00,44.37,44.42,44.36,44.42,60800.0,38.0079,38.0507,37.9993,38.0507,60800.0
2015-05-20 10:35:00,44.42,44.45,44.4,44.44,53800.0,38.0507,38.0764,38.0336,38.0679,53800.0
2015-05-20 10:40:00,44.44,44.46,44.41,44.46,50300.0,38.0679,38.085,38.0422,38.085,50300.0
2015-05-20 10:45:00,44.46,44.46,44.37,44.37,41000.0,38.085,38.085,38.0079,38.0079,41000.0
2015-05-20 10:50:00,44.38,44.42,44.36,44.37,36100.0,38.0165,38.0507,37.9993,38.0079,36100.0
2015-05-20 10:55:00,44.37,44.4,44.35,44.37,46300.0,38.0079,38.0336,37.9908,38.0079,46300.0
2015-05-20 11:00:00,44.36,44.42,44.36,44.39,47500.0,37.9993,38.0507,37.9993,38.025,47500.0
2015-05-20 11:05:00,44.38,44.39,44.36,44.38,71800.0,38.0165,38.025,37.9993,38.0165,71800.0
2015-05-20 11:10:00,44.38,44.41,44.37,44.41,54300.0,38.0165,38.0422,38.0079,38.0422,54300.0
2015-05-20 11:15:00,44.4,44.42,44.38,44.39,65200.0,38.0336,38.0507,38.0165,38.025,65200.0
2015-05-20 11:20:00,44.39,44.43,44.39,44.41,55300.0,38.025,38.0593,38.025,38.0422,55300.0
2015-05-20 11:25:00,44.41,44.42,44.37,44.38,75600.0,38.0422,38.0507,38.0079,38.0165,75600.0
2015-05-20 11:30:00,44.38,44.4,44.35,44.36,52600.0,38.0165,38.0336,37.9908,37.9993,52600.0
2015-05-20 11:35:00,44.35,44.35,44.32,44.34,57100.0,37.9908,37.9908,37.9651,37.9822,57100.0
2015-05-20 11:40:00,44.34,44.36,44.29,44.29,64000.0,37.9822,37.9993,37.9394,37.9394,64000.0
2015-05-20 11:45:00,44.29,44.31,44.27,44.27,30600.0,37.9394,37.9565,37.9222,37.9222,30600.0
2015-05-20 11:50:00,44.27,44.27,44.22,44.24,89600.0,37.9222,37.9222,37.8794,37.8965,89600.0
2015-05-20 11:55:00,44.23,44.24,44.22,44.23,83400.0,37.888,37.8965,37.8794,37.888,83400.0
2015-05-20 12:00:00,44.23,44.24,44.21,44.23,48000.0,37.888,37.8965,37.8708,37.888,48000.0
2015-05-20 12:05:00,44.23,44.27,44.23,44.25,52700.0,37.888,37.9222,37.888,37.9051,52700.0
2015-05-20 12:10:00,44.26,44.26,44.24,44.24,18400.0,37.9137,37.9137,37.8965,37.8965,18400.0
2015-05-20 12:15:00,44.24,44.27,44.23,44.26,51500.0,37.8965,37.9222,37.888,37.9137,51500.0
2015-05-20 12:20:00,44.26,44.27,44.25,44.26,25100.0,37.9137,37.9222,37.9051,37.9137,25100.0
2015-05-20 12:25:00,44.27,44.31,44.26,44.29,45300.0,37.9222,37.9565,37.9137,37.9394,45300.0
2015-05-20 12:30:00,44.29,44.29,44.26,44.26,22900.0,37.9394,37.9394,37.9137,37.9137,22900.0
2015-05-20 12:35:00,44.26,44.29,44.25,44.29,54600.0,37.9137,37.9394,37.9051,37.9394,54600.0
2015-05-20 12:40:00,44.29,44.29,44.26,44.26,45100.0,37.9394,37.9394,37.9137,37.9137,45100.0
2015-05-20 12:45:00,44.27,44.28,44.25,44.25,51300.0,37.9222,37.9308,37.9051,37.9051,51300.0
2015-05-20 12:50:00,44.25,44.26,44.25,44.25,25400.0,37.9051,37.9137,37.9051,37.9051,25400.0
2015-05-20 12:55:00,44.25,44.26,44.24,44.24,48400.0,37.9051,37.9137,37.8965,37.8965,48400.0
2015-05-20 13:00:00,44.24,44.26,44.23,44.25,43600.0,37.8965,37.9137,37.888,37.9051,43600.0
2015-05-20 13:05:00,44.25,44.27,44.24,44.26,40600.0,37.9051,37.9222,37.8965,37.9137,40600.0
2015-05-20 13:10:00,44.26,44.28,44.24,44.26,90300.0,37.9137,37.9308,37.8965,37.9137,90300.0
2015-05-20 13:15:00,44.26,44.3,44.24,44.3,112000.0,37.9137,37.9479,37.8965,37.9479,112000.0
2015-05-20 13:20:00,44.29,44.29,44.26,44.28,73400.0,37.9394,37.9394,37.9137,37.9308,73400.0
2015-05-20 13:25:00,44.29,44.29,44.24,44.24,41700.0,37.9394,37.9394,37.8965,37.8965,41700.0
2015-05-20 13:30:00,44.24,44.25,44.24,44.24,7500.0,37.8965,37.9051,37.8965,37.8965,7500.0
2015-05-20 13:35:00,44.24,44.25,44.22,44.23,43200.0,37.8965,37.9051,37.8794,37.888,43200.0
2015-05-20 13:40:00,44.23,44.26,44.22,44.25,60300.0,37.888,37.9137,37.8794,37.9051,60300.0
2015-05-20 13:45:00,44.25,44.25,44.24,44.25,12000.0,37.9051,37.9051,37.8965,37.9051,12000.0
2015-05-20 13:50:00,44.25,44.25,44.24,44.25,66200.0,37.9051,37.9051,37.8965,37.9051,66200.0
2015-05-20 13:55:00,44.24,44.25,44.22,44.23,63200.0,37.8965,37.9051,37.8794,37.888,63200.0
2015-05-20 14:00:00,44.24,44.41,44.24,44.32,216200.0,37.8965,38.0422,37.8965,37.9651,216200.0
2015-05-20 14:05:00,44.32,44.39,44.32,44.34,103700.0,37.9651,38.025,37.9651,37.9822,103700.0
2015-05-20 14:10:00,44.34,44.38,44.32,44.37,49900.0,37.9822,38.0165,37.9651,38.0079,49900.0
2015-05-20 14:15:00,44.37,44.45,44.37,44.45,68600.0,38.0079,38.0764,38.0079,38.0764,68600.0
2015-05-20 14:20:00,44.45,44.48,44.42,44.47,67200.0,38.0764,38.1021,38.0507,38.0936,67200.0
2015-05-20 14:25:00,44.47,44.6,44.47,44.58,144300.0,38.0936,38.2049,38.0936,38.1878,144300.0
2015-05-20 14:30:00,44.58,44.59,44.55,44.55,161100.0,38.1878,38.1963,38.1621,38.1621,161100.0
2015-05-20 14:35:00,44.56,44.56,44.51,44.51,50800.0,38.1706,38.1706,38.1278,38.1278,50800.0
2015-05-20 14:40:00,44.51,44.51,44.45,44.47,91200.0,38.1278,38.1278,38.0764,38.0936,91200.0
2015-05-20 14:45:00,44.47,44.5,44.42,44.43,77300.0,38.0936,38.1192,38.0507,38.0593,77300.0
2015-05-20 14:50:00,44.43,44.46,44.4,44.45,121800.0,38.0593,38.085,38.0336,38.0764,121800.0
2015-05-20 14:55:00,44.44,44.46,44.43,44.44,52000.0,38.0679,38.085,38.0593,38.0679,52000.0
2015-05-20 15:00:00,44.44,44.44,44.41,44.43,38300.0,38.0679,38.0679,38.0422,38.0593,38300.0
2015-05-20 15:05:00,44.43,44.45,44.42,44.44,50800.0,38.0593,38.0764,38.0507,38.0679,50800.0
2015-05-20 15:10:00,44.44,44.44,44.38,44.38,60100.0,38.0679,38.0679,38.0165,38.0165,60100.0
2015-05-20 15:15:00,44.38,44.38,44.26,44.29,120000.0,38.0165,38.0165,37.9137,37.9394,120000.0
2015-05-20 15:20:00,44.29,44.34,44.25,44.33,125800.0,37.9394,37.9822,37.9051,37.9736,125800.0
2015-05-20 15:25:00,44.33,44.35,44.32,44.35,50300.0,37.9736,37.9908,37.9651,37.9908,50300.0
2015-05-20 15:30:00,44.34,44.35,44.29,44.35,68800.0,37.9822,37.9908,37.9394,37.9908,68800.0
2015-05-20 15:35:00,44.34,44.34,44.29,44.3,90000.0,37.9822,37.9822,37.9394,37.9479,90000.0
2015-05-20 15:40:00,44.31,44.34,44.3,44.34,76400.0,37.9565,37.9822,37.9479,37.9822,76400.0
2015-05-20 15:45:00,44.34,44.37,44.32,44.37,141900.0,37.9822,38.0079,37.9651,38.0079,141900.0
2015-05-20 15:50:00,44.36,44.36,44.29,44.31,150400.0,37.9993,37.9993,37.9394,37.9565,150400.0
2015-05-20 15:55:00,44.3,44.31,44.27,44.28,476900.0,37.9479,37.9565,37.9222,37.9308,476900.0
2015-05-21 09:30:00,44.22,44.29,44.1,44.17,213700.0,37.8794,37.9394,37.7766,37.8366,213700.0
2015-05-21 09:35:00,44.16,44.21,44.14,44.17,80600.0,37.828,37.8708,37.8109,37.8366,80600.0
2015-05-21 09:40:00,44.18,44.2,44.14,44.16,94600.0,37.8451,37.8623,37.8109,37.828,94600.0
2015-05-21 09:45:00,44.16,44.17,44.11,44.15,207900.0,37.828,37.8366,37.7852,37.8194,207900.0
2015-05-21 09:50:00,44.15,44.15,44.03,44.03,91300.0,37.8194,37.8194,37.7166,37.7166,91300.0
2015-05-21 09:55:00,44.03,44.04,43.97,43.98,230700.0,37.7166,37.7252,37.6652,37.6738,230700.0
2015-05-21 10:00:00,43.99,44.01,43.95,43.99,107300.0,37.6824,37.6995,37.6481,37.6824,107300.0
2015-05-21 10:05:00,43.99,44.01,43.98,43.98,144700.0,37.6824,37.6995,37.6738,37.6738,144700.0
2015-05-21 10:10:00,43.99,44.01,43.99,43.99,68000.0,37.6824,37.6995,37.6824,37.6824,68000.0
2015-05-21 10:15:00,44.0,44.01,43.98,44.01,68900.0,37.6909,37.6995,37.6738,37.6995,68900.0
2015-05-21 10:20:00,44.0,44.07,44.0,44.06,94400.0,37.6909,37.7509,37.6909,37.7423,94400.0
2015-05-21 10:25:00,44.06,44.15,44.04,44.14,149900.0,37.7423,37.8194,37.7252,37.8109,149900.0
2015-05-21 10:30:00,44.14,44.16,44.11,44.12,141400.0,37.8109,37.828,37.7852,37.7937,141400.0
2015-05-21 10:35:00,44.12,44.13,44.08,44.11,63300.0,37.7937,37.8023,37.7595,37.7852,63300.0
2015-05-21 10:40:00,44.11,44.13,44.1,44.12,67900.0,37.7852,37.8023,37.7766,37.7937,67900.0
2015-05-21 10:45:00,44.11,44.17,44.11,44.13,99500.0,37.7852,37.8366,37.7852,37.8023,99500.0
2015-05-21 10:50:00,44.14,44.17,44.14,44.17,39700.0,37.8109,37.8366,37.8109,37.8366,39700.0
2015-05-21 10:55:00,44.16,44.18,44.13,44.16,80100.0,37.828,37.8451,37.8023,37.828,80100.0
2015-05-21 11:00:00,44.17,44.2,44.17,44.2,27500.0,37.8366,37.8623,37.8366,37.8623,27500.0
2015-05-21 11:05:00,44.19,44.25,44.19,44.22,77000.0,37.8537,37.9051,37.8537,37.8794,77000.0
2015-05-21 11:10:00,44.22,44.22,44.19,44.21,55300.0,37.8794,37.8794,37.8537,37.8708,55300.0
2015-05-21 11:15:00,44.21,44.24,44.2,44.21,79600.0,37.8708,37.8965,37.8623,37.8708,79600.0
2015-05-21 11:20:00,44.21,44.26,44.2,44.23,104600.0,37.8708,37.9137,37.8623,37.888,104600.0
2015-05-21 11:25:00,44.24,44.3,44.23,44.3,77100.0,37.8965,37.9479,37.888,37.9479,77100.0
2015-05-21 11:30:00,44.29,44.37,44.29,44.35,137100.0,37.9394,38.0079,37.9394,37.9908,137100.0
2015-05-21 11:35:00,44.35,44.38,44.33,44.36,87100.0,37.9908,38.0165,37.9736,37.9993,87100.0
2015-05-21 11:40:00,44.37,44.37,44.33,44.34,36600.0,38.0079,38.0079,37.9736,37.9822,36600.0
2015-05-21 11:45:00,44.34,44.36,44.32,44.32,72700.0,37.9822,37.9993,37.9651,37.9651,72700.0
2015-05-21 11:50:00,44.33,44.36,44.33,44.34,58200.0,37.9736,37.9993,37.9736,37.9822,58200.0
2015-05-21 11:55:00,44.34,44.36,44.34,44.35,21400.0,37.9822,37.9993,37.9822,37.9908,21400.0
2015-05-21 12:00:00,44.35,44.35,44.33,44.35,23600.0,37.9908,37.9908,37.9736,37.9908,23600.0
2015-05-21 12:05:00,44.34,44.35,44.34,44.35,10400.0,37.9822,37.9908,37.9822,37.9908,10400.0
2015-05-21 12:10:00,44.34,44.36,44.34,44.35,61300.0,37.9822,37.9993,37.9822,37.9908,61300.0
2015-05-21 12:15:00,44.35,44.37,44.33,44.37,66800.0,37.9908,38.0079,37.9736,38.0079,66800.0
2015-05-21 12:20:00,44.37,44.4,44.36,44.4,34100.0,38.0079,38.0336,37.9993,38.0336,34100.0
2015-05-21 12:25:00,44.4,44.4,44.36,44.36,172500.0,38.0336,38.0336,37.9993,37.9993,172500.0
2015-05-21 12:30:00,44.37,44.43,44.36,44.41,93100.0,38.0079,38.0593,37.9993,38.0422,93100.0
2015-05-21 12:35:00,44.41,44.42,44.35,44.36,62800.0,38.0422,38.0507,37.9908,37.9993,62800.0
2015-05-21 12:40:00,44.37,44.42,44.36,44.42,71900.0,38.0079,38.0507,37.9993,38.0507,71900.0
2015-05-21 12:45:00,44.42,44.42,44.41,44.42,26600.0,38.0507,38.0507,38.0422,38.0507,26600.0
2015-05-21 12:50:00,44.42,44.42,44.4,44.4,40200.0,38.0507,38.0507,38.0336,38.0336,40200.0
2015-05-21 12:55:00,44.4,44.43,44.4,44.43,36900.0,38.0336,38.0593,38.0336,38.0593,36900.0
2015-05-21 13:00:00,44.43,44.45,44.42,44.44,33100.0,38.0593,38.0764,38.0507,38.0679,33100.0
2015-05-21 13:05:00,44.43,44.44,44.41,44.41,69600.0,38.0593,38.0679,38.0422,38.0422,69600.0
2015-05-21 13:10:00,44.41,44.42,44.4,44.41,34400.0,38.0422,38.0507,38.0336,38.0422,34400.0
2015-05-21 13:15:00,44.42,44.42,44.4,44.41,12100.0,38.0507,38.0507,38.0336,38.0422,12100.0
2015-05-21 13:20:00,44.4,44.41,44.37,44.38,32800.0,38.0336,38.0422,38.0079,38.0165,32800.0
2015-05-21 13:25:00,44.38,44.38,44.37,44.37,18600.0,38.0165,38.0165,38.0079,38.0079,18600.0
2015-05-21 13:30:00,44.37,44.41,44.37,44.41,41300.0,38.0079,38.0422,38.0079,38.0422,41300.0
2015-05-21 13:35:00,44.4,44.41,44.38,44.38,37300.0,38.0336,38.0422,38.0165,38.0165,37300.0
2015-05-21 13:40:00,44.38,44.39,44.34,44.35,44400.0,38.0165,38.025,37.9822,37.9908,44400.0
2015-05-21 13:45:00,44.36,44.36,44.34,44.34,31200.0,37.9993,37.9993,37.9822,37.9822,31200.0
2015-05-21 13:50:00,44.34,44.36,44.33,44.34,35900.0,37.9822,37.9993,37.9736,37.9822,35900.0
2015-05-21 13:55:00,44.34,44.36,44.33,44.35,63800.0,37.9822,37.9993,37.9736,37.9908,63800.0
2015-05-21 14:00:00,44.34,44.35,44.33,44.34,56100.0,37.9822,37.9908,37.9736,37.9822,56100.0
2015-05-21 14:05:00,44.34,44.36,44.34,44.34,62000.0,37.9822,37.9993,37.9822,37.9822,62000.0
2015-05-21 14:10:00,44.34,44.34,44.32,44.33,31800.0,37.9822,37.9822,37.9651,37.9736,31800.0
2015-05-21 14:15:00,44.33,44.35,44.33,44.34,52200.0,37.9736,37.9908,37.9736,37.9822,52200.0
2015-05-21 14:20:00,44.34,44.36,44.34,44.36,57200.0,37.9822,37.9993,37.9822,37.9993,57200.0
2015-05-21 14:25:00,44.36,44.37,44.34,44.37,46500.0,37.9993,38.0079,37.9822,38.0079,46500.0
2015-05-21 14:30:00,44.36,44.38,44.35,44.36,62300.0,37.9993,38.0165,37.9908,37.9993,62300.0
2015-05-21 14:35:00,44.36,44.41,44.35,44.39,86400.0,37.9993,38.0422,37.9908,38.025,86400.0
2015-05-21 14:40:00,44.39,44.4,44.38,44.4,55300.0,38.025,38.0336,38.0165,38.0336,55300.0
2015-05-21 14:45:00,44.39,44.4,44.39,44.39,33000.0,38.025,38.0336,38.025,38.025,33000.0
2015-05-21 14:50:00,44.39,44.4,44.39,44.4,21200.0,38.025,38.0336,38.025,38.0336,21200.0
2015-05-21 14:55:00,44.4,44.4,44.36,44.39,103600.0,38.0336,38.0336,37.9993,38.025,103600.0
2015-05-21 15:00:00,44.39,44.42,44.38,44.39,73700.0,38.025,38.0507,38.0165,38.025,73700.0
2015-05-21 15:05:00,44.39,44.4,44.38,44.38,49700.0,38.025,38.0336,38.0165,38.0165,49700.0
2015-05-21 15:10:00,44.39,44.39,44.33,44.34,100100.0,38.025,38.025,37.9736,37.9822,100100.0
2015-05-21 15:15:00,44.34,44.34,44.29,44.29,62300.0,37.9822,37.9822,37.9394,37.9394,62300.0
2015-05-21 15:20:00,44.3,44.31,44.29,44.3,49800.0,37.9479,37.9565,37.9394,37.9479,49800.0
2015-05-21 15:25:00,44.3,44.32,44.29,44.32,142100.0,37.9479,37.9651,37.9394,37.9651,142100.0
2015-05-21 15:30:00,44.32,44.32,44.29,44.3,183700.0,37.9651,37.9651,37.9394,37.9479,183700.0
2015-05-21 15:35:00,44.3,44.35,44.3,44.34,145400.0,37.9479,37.9908,37.9479,37.9822,145400.0
2015-05-21 15:40:00,44.34,44.4,44.34,44.39,287100.0,37.9822,38.0336,37.9822,38.025,287100.0
2015-05-21 15:45:00,44.39,44.4,44.34,44.35,150900.0,38.025,38.0336,37.9822,37.9908,150900.0
2015-05-21 15:50:00,44.34,44.35,44.32,44.34,165000.0,37.9822,37.9908,37.9651,37.9822,165000.0
2015-05-21 15:55:00,44.33,44.34,44.25,44.3,675700.0,37.9736,37.9822,37.9051,37.9479,675700.0
2015-05-22 09:30:00,44.2,44.25,44.1,44.16,214400.0,37.8623,37.9051,37.7766,37.828,214400.0
2015-05-22 09:35:00,44.16,44.23,44.09,44.16,111500.0,37.828,37.888,37.768,37.828,111500.0
2015-05-22 09:40:00,44.15,44.27,44.14,44.18,78900.0,37.8194,37.9222,37.8109,37.8451,78900.0
2015-05-22 09:45:00,44.17,44.24,44.15,44.19,88400.0,37.8366,37.8965,37.8194,37.8537,88400.0
2015-05-22 09:50:00,44.18,44.22,44.15,44.17,95500.0,37.8451,37.8794,37.8194,37.8366,95500.0
2015-05-22 09:55:00,44.17,44.24,44.17,44.21,83000.0,37.8366,37.8965,37.8366,37.8708,83000.0
2015-05-22 10:00:00,44.21,44.26,44.21,44.23,86000.0,37.8708,37.9137,37.8708,37.888,86000.0
2015-05-22 10:05:00,44.24,44.25,44.17,44.19,66000.0,37.8965,37.9051,37.8366,37.8537,66000.0
2015-05-22 10:10:00,44.2,44.25,44.2,44.24,64300.0,37.8623,37.9051,37.8623,37.8965,64300.0
2015-05-22 10:15:00,44.24,44.26,44.24,44.25,38300.0,37.8965,37.9137,37.8965,37.9051,38300.0
2015-05-22 10:20:00,44.25,44.27,44.19,44.23,46400.0,37.9051,37.9222,37.8537,37.888,46400.0
2015-05-22 10:25:00,44.22,44.26,44.19,44.19,36400.0,37.8794,37.9137,37.8537,37.8537,36400.0
2015-05-22 10:30:00,44.19,44.19,44.16,44.16,69400.0,37.8537,37.8537,37.828,37.828,69400.0
2015-05-22 10:35:00,44.16,44.18,44.15,44.15,68700.0,37.828,37.8451,37.8194,37.8194,68700.0
2015-05-22 10:40:00,44.15,44.17,44.14,44.16,74700.0,37.8194,37.8366,37.8109,37.828,74700.0
2015-05-22 10:45:00,44.16,44.18,44.15,44.16,41600.0,37.828,37.8451,37.8194,37.828,41600.0
2015-05-22 10:50:00,44.17,44.18,44.12,44.16,45300.0,37.8366,37.8451,37.7937,37.828,45300.0
2015-05-22 10:55:00,44.16,44.17,44.13,44.15,41900.0,37.828,37.8366,37.8023,37.8194,41900.0
2015-05-22 11:00:00,44.14,44.15,44.11,44.12,61500.0,37.8109,37.8194,37.7852,37.7937,61500.0
2015-05-22 11:05:00,44.11,44.12,44.06,44.06,59700.0,37.7852,37.7937,37.7423,37.7423,59700.0
2015-05-22 11:10:00,44.06,44.07,44.0,44.0,108500.0,37.7423,37.7509,37.6909,37.6909,108500.0
2015-05-22 11:15:00,44.0,44.03,43.99,44.03,59000.0,37.6909,37.7166,37.6824,37.7166,59000.0
2015-05-22 11:20:00,44.02,44.02,44.0,44.01,60200.0,37.7081,37.7081,37.6909,37.6995,60200.0
2015-05-22 11:25:00,44.0,44.0,43.97,43.98,102300.0,37.6909,37.6909,37.6652,37.6738,102300.0
2015-05-22 11:30:00,43.98,43.99,43.95,43.95,74400.0,37.6738,37.6824,37.6481,37.6481,74400.0
2015-05-22 11:35:00,43.95,44.01,43.95,44.0,91900.0,37.6481,37.6995,37.6481,37.6909,91900.0
2015-05-22 11:40:00,43.99,44.03,43.98,44.02,60000.0,37.6824,37.7166,37.6738,37.7081,60000.0
2015-05-22 11:45:00,44.01,44.01,43.97,43.99,60900.0,37.6995,37.6995,37.6652,37.6824,60900.0
2015-05-22 11:50:00,43.98,44.0,43.98,43.98,48300.0,37.6738,37.6909,37.6738,37.6738,48300.0
2015-05-22 11:55:00,43.99,44.01,43.98,44.0,37900.0,37.6824,37.6995,37.6738,37.6909,37900.0
2015-05-22 12:00:00,44.01,44.01,43.98,43.98,35400.0,37.6995,37.6995,37.6738,37.6738,35400.0
2015-05-22 12:05:00,43.98,44.01,43.97,44.01,23300.0,37.6738,37.6995,37.6652,37.6995,23300.0
2015-05-22 12:10:00,44.01,44.01,43.97,43.97,80700.0,37.6995,37.6995,37.6652,37.6652,80700.0
2015-05-22 12:15:00,43.97,43.99,43.96,43.96,57500.0,37.6652,37.6824,37.6567,37.6567,57500.0
2015-05-22 12:20:00,43.97,43.97,43.93,43.94,62900.0,37.6652,37.6652,37.631,37.6395,62900.0
2015-05-22 12:25:00,43.94,43.96,43.94,43.94,29500.0,37.6395,37.6567,37.6395,37.6395,29500.0
2015-05-22 12:30:00,43.95,43.97,43.94,43.95,46300.0,37.6481,37.6652,37.6395,37.6481,46300.0
2015-05-22 12:35:00,43.96,43.97,43.95,43.96,62100.0,37.6567,37.6652,37.6481,37.6567,62100.0
2015-05-22 12:40:00,43.96,43.97,43.94,43.94,38600.0,37.6567,37.6652,37.6395,37.6395,38600.0
2015-05-22 12:45:00,43.94,43.95,43.91,43.93,146300.0,37.6395,37.6481,37.6138,37.631,146300.0
2015-05-22 12:50:00,43.93,43.94,43.89,43.9,65800.0,37.631,37.6395,37.5967,37.6053,65800.0
2015-05-22 12:55:00,43.9,43.94,43.89,43.92,64100.0,37.6053,37.6395,37.5967,37.6224,64100.0
2015-05-22 13:00:00,43.91,44.02,43.88,43.99,121800.0,37.6138,37.7081,37.5881,37.6824,121800.0
2015-05-22 13:05:00,43.99,44.02,43.97,44.01,185200.0,37.6824,37.7081,37.6652,37.6995,185200.0
2015-05-22 13:10:00,44.01,44.03,44.0,44.01,118400.0,37.6995,37.7166,37.6909,37.6995,118400.0
2015-05-22 13:15:00,44.01,44.02,43.98,43.99,34900.0,37.6995,37.7081,37.6738,37.6824,34900.0
2015-05-22 13:20:00,43.99,44.01,43.98,43.99,44400.0,37.6824,37.6995,37.6738,37.6824,44400.0
2015-05-22 13:25:00,44.0,44.04,43.99,44.01,52600.0,37.6909,37.7252,37.6824,37.6995,52600.0
2015-05-22 13:30:00,44.02,44.05,44.01,44.03,38500.0,37.7081,37.7338,37.6995,37.7166,38500.0
2015-05-22 13:35:00,44.03,44.05,44.01,44.02,42100.0,37.7166,37.7338,37.6995,37.7081,42100.0
2015-05-22 13:40:00,44.03,44.05,44.02,44.02,30300.0,37.7166,37.7338,37.7081,37.7081,30300.0
2015-05-22 13:45:00,44.03,44.05,44.02,44.04,20000.0,37.7166,37.7338,37.7081,37.7252,20000.0
2015-05-22 13:50:00,44.04,44.05,44.03,44.05,25700.0,37.7252,37.7338,37.7166,37.7338,25700.0
2015-05-22 13:55:00,44.05,44.05,44.03,44.04,40300.0,37.7338,37.7338,37.7166,37.7252,40300.0
2015-05-22 14:00:00,44.04,44.05,43.98,44.02,59100.0,37.7252,37.7338,37.6738,37.7081,59100.0
2015-05-22 14:05:00,44.01,44.02,43.99,44.0,41600.0,37.6995,37.7081,37.6824,37.6909,41600.0
2015-05-22 14:10:00,43.99,44.01,43.97,43.98,52000.0,37.6824,37.6995,37.6652,37.6738,52000.0
2015-05-22 14:15:00,43.97,44.0,43.96,43.97,36000.0,37.6652,37.6909,37.6567,37.6652,36000.0
2015-05-22 14:20:00,43.98,44.0,43.96,43.99,67700.0,37.6738,37.6909,37.6567,37.6824,67700.0
2015-05-22 14:25:00,44.0,44.0,43.98,43.99,21600.0,37.6909,37.6909,37.6738,37.6824,21600.0
2015-05-22 14:30:00,44.0,44.0,43.96,43.96,42000.0,37.6909,37.6909,37.6567,37.6567,42000.0
2015-05-22 14:35:00,43.96,43.99,43.96,43.97,32100.0,37.6567,37.6824,37.6567,37.6652,32100.0
2015-05-22 14:40:00,43.97,43.99,43.96,43.99,51900.0,37.6652,37.6824,37.6567,37.6824,51900.0
2015-05-22 14:45:00,43.98,44.0,43.98,43.99,28900.0,37.6738,37.6909,37.6738,37.6824,28900.0
2015-05-22 14:50:00,43.98,44.0,43.97,43.98,39200.0,37.6738,37.6909,37.6652,37.6738,39200.0
2015-05-22 14:55:00,43.98,43.99,43.97,43.98,48700.0,37.6738,37.6824,37.6652,37.6738,48700.0
2015-05-22 15:00:00,43.97,44.01,43.96,44.0,70000.0,37.6652,37.6995,37.6567,37.6909,70000.0
2015-05-22 15:05:00,44.0,44.01,43.97,43.98,130200.0,37.6909,37.6995,37.6652,37.6738,130200.0
2015-05-22 15:10:00,43.97,44.01,43.97,44.01,61400.0,37.6652,37.6995,37.6652,37.6995,61400.0
2015-05-22 15:15:00,44.01,44.01,43.99,44.01,113800.0,37.6995,37.6995,37.6824,37.6995,113800.0
2015-05-22 15:20:00,44.01,44.03,44.0,44.02,59100.0,37.6995,37.7166,37.6909,37.7081,59100.0
2015-05-22 15:25:00,44.02,44.03,44.02,44.03,43900.0,37.7081,37.7166,37.7081,37.7166,43900.0
2015-05-22 15:30:00,44.02,44.03,44.02,44.02,72800.0,37.7081,37.7166,37.7081,37.7081,72800.0
2015-05-22 15:35:00,44.02,44.03,43.99,44.02,154000.0,37.7081,37.7166,37.6824,37.7081,154000.0
2015-05-22 15:40:00,44.03,44.05,44.01,44.03,100000.0,37.7166,37.7338,37.6995,37.7166,100000.0
2015-05-22 15:45:00,44.03,44.03,44.0,44.02,105800.0,37.7166,37.7166,37.6909,37.7081,105800.0
2015-05-22 15:50:00,44.01,44.02,43.97,43.98,172200.0,37.6995,37.7081,37.6652,37.6738,172200.0
2015-05-22 15:55:00,43.98,43.99,43.93,43.93,562100.0,37.6738,37.6824,37.631,37.631,562100.0
2015-05-26 09:30:00,43.74,43.83,43.67,43.68,337200.0,37.4682,37.5453,37.4083,37.4168,337200.0
2015-05-26 09:35:00,43.67,43.67,43.51,43.51,157200.0,37.4083,37.4083,37.2712,37.2712,157200.0
2015-05-26 09:40:00,43.5,43.55,43.41,43.48,248500.0,37.2626,37.3055,37.1855,37.2455,248500.0
2015-05-26 09:45:00,43.48,43.54,43.44,43.44,147300.0,37.2455,37.2969,37.2112,37.2112,147300.0
2015-05-26 09:50:00,43.45,43.48,43.44,43.46,123700.0,37.2198,37.2455,37.2112,37.2284,123700.0
2015-05-26 09:55:00,43.46,43.6,43.45,43.6,113400.0,37.2284,37.3483,37.2198,37.3483,113400.0
2015-05-26 10:00:00,43.59,43.62,43.54,43.54,154600.0,37.3397,37.3654,37.2969,37.2969,154600.0
2015-05-26 10:05:00,43.54,43.55,43.48,43.5,102800.0,37.2969,37.3055,37.2455,37.2626,102800.0
2015-05-26 10:10:00,43.5,43.54,43.47,43.54,127700.0,37.2626,37.2969,37.2369,37.2969,127700.0
2015-05-26 10:15:00,43.53,43.55,43.46,43.47,228900.0,37.2883,37.3055,37.2284,37.2369,228900.0
2015-05-26 10:20:00,43.46,43.47,43.39,43.41,145300.0,37.2284,37.2369,37.1684,37.1855,145300.0
2015-05-26 10:25:00,43.42,43.48,43.4,43.48,69600.0,37.1941,37.2455,37.177,37.2455,69600.0
2015-05-26 10:30:00,43.48,43.48,43.38,43.39,96900.0,37.2455,37.2455,37.1598,37.1684,96900.0
2015-05-26 10:35:00,43.39,43.39,43.35,43.36,111500.0,37.1684,37.1684,37.1341,37.1427,111500.0
2015-05-26 10:40:00,43.36,43.43,43.35,43.37,80100.0,37.1427,37.2027,37.1341,37.1513,80100.0
2015-05-26 10:45:00,43.37,43.41,43.35,43.39,79500.0,37.1513,37.1855,37.1341,37.1684,79500.0
2015-05-26 10:50:00,43.39,43.4,43.34,43.34,66000.0,37.1684,37.177,37.1256,37.1256,66000.0
2015-05-26 10:55:00,43.34,43.41,43.33,43.4,123100.0,37.1256,37.1855,37.117,37.177,123100.0
2015-05-26 11:00:00,43.4,43.41,43.34,43.34,72900.0,37.177,37.1855,37.1256,37.1256,72900.0
2015-05-26 11:05:00,43.34,43.4,43.34,43.39,56700.0,37.1256,37.177,37.1256,37.1684,56700.0
2015-05-26 11:10:00,43.39,43.41,43.36,43.4,70100.0,37.1684,37.1855,37.1427,37.177,70100.0
2015-05-26 11:15:00,43.41,43.41,43.36,43.37,40900.0,37.1855,37.1855,37.1427,37.1513,40900.0
2015-05-26 11:20:00,43.38,43.43,43.36,43.41,78500.0,37.1598,37.2027,37.1427,37.1855,78500.0
2015-05-26 11:25:00,43.42,43.45,43.41,43.45,70300.0,37.1941,37.2198,37.1855,37.2198,70300.0
2015-05-26 11:30:00,43.44,43.47,43.43,43.44,70300.0,37.2112,37.2369,37.2027,37.2112,70300.0
2015-05-26 11:35:00,43.44,43.48,43.42,43.44,53300.0,37.2112,37.2455,37.1941,37.2112,53300.0
2015-05-26 11:40:00,43.45,43.48,43.42,43.48,47300.0,37.2198,37.2455,37.1941,37.2455,47300.0
2015-05-26 11:45:00,43.48,43.48,43.44,43.45,69900.0,37.2455,37.2455,37.2112,37.2198,69900.0
2015-05-26 11:50:00,43.44,43.45,43.4,43.41,66200.0,37.2112,37.2198,37.177,37.1855,66200.0
2015-05-26 11:55:00,43.42,43.45,43.4,43.42,34100.0,37.1941,37.2198,37.177,37.1941,34100.0
2015-05-26 12:00:00,43.42,43.44,43.41,43.42,22200.0,37.1941,37.2112,37.1855,37.1941,22200.0
2015-05-26 12:05:00,43.41,43.42,43.39,43.39,46700.0,37.1855,37.1941,37.1684,37.1684,46700.0
2015-05-26 12:10:00,43.39,43.41,43.38,43.41,57800.0,37.1684,37.1855,37.1598,37.1855,57800.0
2015-05-26 12:15:00,43.41,43.43,43.4,43.41,50900.0,37.1855,37.2027,37.177,37.1855,50900.0
2015-05-26 12:20:00,43.4,43.43,43.39,43.41,85500.0,37.177,37.2027,37.1684,37.1855,85500.0
2015-05-26 12:25:00,43.41,43.41,43.36,43.38,49700.0,37.1855,37.1855,37.1427,37.1598,49700.0
2015-05-26 12:30:00,43.38,43.4,43.31,43.33,134700.0,37.1598,37.177,37.0999,37.117,134700.0
2015-05-26 12:35:00,43.32,43.37,43.31,43.34,48600.0,37.1084,37.1513,37.0999,37.1256,48600.0
2015-05-26 12:40:00,43.34,43.36,43.32,43.36,42200.0,37.1256,37.1427,37.1084,37.1427,42200.0
2015-05-26 12:45:00,43.35,43.38,43.33,43.37,68700.0,37.1341,37.1598,37.117,37.1513,68700.0
2015-05-26 12:50:00,43.37,43.38,43.29,43.3,74100.0,37.1513,37.1598,37.0827,37.0913,74100.0
2015-05-26 12:55:00,43.3,43.32,43.28,43.29,50900.0,37.0913,37.1084,37.0742,37.0827,50900.0
2015-05-26 13:00:00,43.3,43.3,43.25,43.26,79800.0,37.0913,37.0913,37.0485,37.057,79800.0
2015-05-26 13:05:00,43.26,43.28,43.22,43.26,80900.0,37.057,37.0742,37.0228,37.057,80900.0
2015-05-26 13:10:00,43.26,43.28,43.24,43.27,49900.0,37.057,37.0742,37.0399,37.0656,49900.0
2015-05-26 13:15:00,43.27,43.28,43.24,43.26,67100.0,37.0656,37.0742,37.0399,37.057,67100.0
2015-05-26 13:20:00,43.26,43.29,43.25,43.29,62100.0,37.057,37.0827,37.0485,37.0827,62100.0
2015-05-26 13:25:00,43.28,43.35,43.28,43.34,89300.0,37.0742,37.1341,37.0742,37.1256,89300.0
2015-05-26 13:30:00,43.35,43.35,43.26,43.29,79900.0,37.1341,37.1341,37.057,37.0827,79900.0
2015-05-26 13:35:00,43.29,43.3,43.22,43.23,88900.0,37.0827,37.0913,37.0228,37.0314,88900.0
2015-05-26 13:40:00,43.23,43.28,43.23,43.24,66200.0,37.0314,37.0742,37.0314,37.0399,66200.0
2015-05-26 13:45:00,43.23,43.27,43.21,43.24,53100.0,37.0314,37.0656,37.0142,37.0399,53100.0
2015-05-26 13:50:00,43.24,43.26,43.2,43.25,82900.0,37.0399,37.057,37.0057,37.0485,82900.0
2015-05-26 13:55:00,43.25,43.26,43.17,43.19,84700.0,37.0485,37.057,36.98,36.9971,84700.0
2015-05-26 14:00:00,43.2,43.25,43.19,43.22,63900.0,37.0057,37.0485,36.9971,37.0228,63900.0
2015-05-26 14:05:00,43.22,43.25,43.21,43.24,62500.0,37.0228,37.0485,37.0142,37.0399,62500.0
2015-05-26 14:10:00,43.23,43.24,43.22,43.24,35400.0,37.0314,37.0399,37.0228,37.0399,35400.0
2015-05-26 14:15:00,43.23,43.28,43.21,43.27,114800.0,37.0314,37.0742,37.0142,37.0656,114800.0
2015-05-26 14:20:00,43.27,43.27,43.19,43.2,66000.0,37.0656,37.0656,36.9971,37.0057,66000.0
2015-05-26 14:25:00,43.2,43.24,43.18,43.19,114700.0,37.0057,37.0399,36.9885,36.9971,114700.0
2015-05-26 14:30:00,43.2,43.21,43.17,43.18,71600.0,37.0057,37.0142,36.98,36.9885,71600.0
2015-05-26 14:35:00,43.18,43.21,43.15,43.21,86100.0,36.9885,37.0142,36.9628,37.0142,86100.0
2015-05-26 14:40:00,43.21,43.24,43.2,43.23,57300.0,37.0142,37.0399,37.0057,37.0314,57300.0
2015-05-26 14:45:00,43.23,43.26,43.19,43.2,88200.0,37.0314,37.057,36.9971,37.0057,88200.0
2015-05-26 14:50:00,43.2,43.21,43.18,43.19,68200.0,37.0057,37.0142,36.9885,36.9971,68200.0
2015-05-26 14:55:00,43.19,43.23,43.18,43.19,102200.0,36.9971,37.0314,36.9885,36.9971,102200.0
2015-05-26 15:00:00,43.18,43.24,43.18,43.23,74900.0,36.9885,37.0399,36.9885,37.0314,74900.0
2015-05-26 15:05:00,43.24,43.28,43.22,43.27,116700.0,37.0399,37.0742,37.0228,37.0656,116700.0
2015-05-26 15:10:00,43.27,43.29,43.24,43.29,117000.0,37.0656,37.0827,37.0399,37.0827,117000.0
2015-05-26 15:15:00,43.29,43.32,43.26,43.26,167100.0,37.0827,37.1084,37.057,37.057,167100.0
2015-05-26 15:20:00,43.26,43.27,43.24,43.24,158500.0,37.057,37.0656,37.0399,37.0399,158500.0
2015-05-26 15:25:00,43.24,43.27,43.24,43.27,135400.0,37.0399,37.0656,37.0399,37.0656,135400.0
2015-05-26 15:30:00,43.27,43.31,43.26,43.3,205300.0,37.0656,37.0999,37.057,37.0913,205300.0
2015-05-26 15:35:00,43.3,43.34,43.28,43.3,228000.0,37.0913,37.1256,37.0742,37.0913,228000.0
2015-05-26 15:40:00,43.3,43.33,43.29,43.33,194700.0,37.0913,37.117,37.0827,37.117,194700.0
2015-05-26 15:45:00,43.32,43.37,43.3,43.36,259300.0,37.1084,37.1513,37.0913,37.1427,259300.0
2015-05-26 15:50:00,43.36,43.36,43.31,43.35,310800.0,37.1427,37.1427,37.0999,37.1341,310800.0
2015-05-26 15:55:00,43.34,43.36,43.31,43.34,474400.0,37.1256,37.1427,37.0999,37.1256,474400.0
2015-05-27 09:30:00,43.54,43.64,43.41,43.55,310800.0,37.2969,37.3826,37.1855,37.3055,310800.0
2015-05-27 09:35:00,43.56,43.61,43.5,43.61,338200.0,37.314,37.3569,37.2626,37.3569,338200.0
2015-05-27 09:40:00,43.61,43.72,43.59,43.66,179900.0,37.3569,37.4511,37.3397,37.3997,179900.0
2015-05-27 09:45:00,43.66,43.78,43.66,43.76,127700.0,37.3997,37.5025,37.3997,37.4854,127700.0
2015-05-27 09:50:00,43.76,43.82,43.73,43.78,196900.0,37.4854,37.5368,37.4597,37.5025,196900.0
2015-05-27 09:55:00,43.78,43.83,43.73,43.78,103200.0,37.5025,37.5453,37.4597,37.5025,103200.0
2015-05-27 10:00:00,43.78,43.78,43.7,43.7,99200.0,37.5025,37.5025,37.434,37.434,99200.0
2015-05-27 10:05:00,43.71,43.74,43.67,43.71,63200.0,37.4425,37.4682,37.4083,37.4425,63200.0
2015-05-27 10:10:00,43.72,43.78,43.69,43.75,65200.0,37.4511,37.5025,37.4254,37.4768,65200.0
2015-05-27 10:15:00,43.76,43.79,43.72,43.76,69900.0,37.4854,37.5111,37.4511,37.4854,69900.0
2015-05-27 10:20:00,43.75,43.79,43.73,43.74,54100.0,37.4768,37.5111,37.4597,37.4682,54100.0
2015-05-27 10:25:00,43.74,43.78,43.68,43.7,66300.0,37.4682,37.5025,37.4168,37.434,66300.0
2015-05-27 10:30:00,43.7,43.82,43.69,43.82,84900.0,37.434,37.5368,37.4254,37.5368,84900.0
2015-05-27 10:35:00,43.82,43.83,43.74,43.74,72200.0,37.5368,37.5453,37.4682,37.4682,72200.0
2015-05-27 10:40:00,43.74,43.77,43.74,43.75,43600.0,37.4682,37.4939,37.4682,37.4768,43600.0
2015-05-27 10:45:00,43.75,43.77,43.74,43.75,52700.0,37.4768,37.4939,37.4682,37.4768,52700.0
2015-05-27 10:50:00,43.75,43.76,43.73,43.74,74000.0,37.4768,37.4854,37.4597,37.4682,74000.0
2015-05-27 10:55:00,43.75,43.83,43.74,43.83,87900.0,37.4768,37.5453,37.4682,37.5453,87900.0
2015-05-27 11:00:00,43.83,43.86,43.82,43.85,95600.0,37.5453,37.571,37.5368,37.5625,95600.0
2015-05-27 11:05:00,43.84,43.87,43.81,43.82,92000.0,37.5539,37.5796,37.5282,37.5368,92000.0
2015-05-27 11:10:00,43.81,43.81,43.78,43.8,37200.0,37.5282,37.5282,37.5025,37.5196,37200.0
2015-05-27 11:15:00,43.8,43.81,43.79,43.79,40900.0,37.5196,37.5282,37.5111,37.5111,40900.0
2015-05-27 11:20:00,43.79,43.79,43.74,43.75,40500.0,37.5111,37.5111,37.4682,37.4768,40500.0
2015-05-27 11:25:00,43.75,43.77,43.73,43.75,57300.0,37.4768,37.4939,37.4597,37.4768,57300.0
2015-05-27 11:30:00,43.75,43.77,43.74,43.75,91300.0,37.4768,37.4939,37.4682,37.4768,91300.0
2015-05-27 11:35:00,43.75,43.77,43.73,43.74,57000.0,37.4768,37.4939,37.4597,37.4682,57000.0
2015-05-27 11:40:00,43.73,43.8,43.73,43.75,145500.0,37.4597,37.5196,37.4597,37.4768,145500.0
2015-05-27 11:45:00,43.75,43.76,43.71,43.73,93700.0,37.4768,37.4854,37.4425,37.4597,93700.0
2015-05-27 11:50:00,43.73,43.75,43.73,43.73,91400.0,37.4597,37.4768,37.4597,37.4597,91400.0
2015-05-27 11:55:00,43.73,43.74,43.67,43.67,104400.0,37.4597,37.4682,37.4083,37.4083,104400.0
2015-05-27 12:00:00,43.67,43.68,43.65,43.68,100000.0,37.4083,37.4168,37.3911,37.4168,100000.0
2015-05-27 12:05:00,43.68,43.73,43.67,43.71,88500.0,37.4168,37.4597,37.4083,37.4425,88500.0
2015-05-27 12:10:00,43.7,43.7,43.68,43.68,47300.0,37.434,37.434,37.4168,37.4168,47300.0
2015-05-27 12:15:00,43.69,43.73,43.68,43.72,50400.0,37.4254,37.4597,37.4168,37.4511,50400.0
2015-05-27 12:20:00,43.72,43.74,43.71,43.72,76300.0,37.4511,37.4682,37.4425,37.4511,76300.0
2015-05-27 12:25:00,43.72,43.76,43.71,43.75,108400.0,37.4511,37.4854,37.4425,37.4768,108400.0
2015-05-27 12:30:00,43.74,43.75,43.73,43.73,32900.0,37.4682,37.4768,37.4597,37.4597,32900.0
2015-05-27 12:35:00,43.73,43.76,43.72,43.74,97700.0,37.4597,37.4854,37.4511,37.4682,97700.0
2015-05-27 12:40:00,43.73,43.8,43.72,43.8,86700.0,37.4597,37.5196,37.4511,37.5196,86700.0
2015-05-27 12:45:00,43.79,43.8,43.76,43.77,59700.0,37.5111,37.5196,37.4854,37.4939,59700.0
2015-05-27 12:50:00,43.79,43.8,43.77,43.79,49500.0,37.5111,37.5196,37.4939,37.5111,49500.0
2015-05-27 12:55:00,43.79,43.81,43.78,43.79,42400.0,37.5111,37.5282,37.5025,37.5111,42400.0
2015-05-27 13:00:00,43.79,43.87,43.78,43.87,72100.0,37.5111,37.5796,37.5025,37.5796,72100.0
2015-05-27 13:05:00,43.86,43.87,43.85,43.86,88300.0,37.571,37.5796,37.5625,37.571,88300.0
2015-05-27 13:10:00,43.86,43.92,43.86,43.89,72300.0,37.571,37.6224,37.571,37.5967,72300.0
2015-05-27 13:15:00,43.89,43.91,43.88,43.91,31900.0,37.5967,37.6138,37.5881,37.6138,31900.0
2015-05-27 13:20:00,43.9,43.97,43.9,43.95,106100.0,37.6053,37.6652,37.6053,37.6481,106100.0
2015-05-27 13:25:00,43.95,43.95,43.93,43.93,42100.0,37.6481,37.6481,37.631,37.631,42100.0
2015-05-27 13:30:00,43.92,43.96,43.92,43.96,43900.0,37.6224,37.6567,37.6224,37.6567,43900.0
2015-05-27 13:35:00,43.96,43.97,43.95,43.96,56500.0,37.6567,37.6652,37.6481,37.6567,56500.0
2015-05-27 13:40:00,43.96,43.97,43.95,43.96,46800.0,37.6567,37.6652,37.6481,37.6567,46800.0
2015-05-27 13:45:00,43.96,43.97,43.94,43.95,56600.0,37.6567,37.6652,37.6395,37.6481,56600.0
2015-05-27 13:50:00,43.94,43.96,43.93,43.96,62200.0,37.6395,37.6567,37.631,37.6567,62200.0
2015-05-27 13:55:00,43.96,43.96,43.94,43.95,47200.0,37.6567,37.6567,37.6395,37.6481,47200.0
2015-05-27 14:00:00,43.95,43.99,43.94,43.99,60300.0,37.6481,37.6824,37.6395,37.6824,60300.0
2015-05-27 14:05:00,43.99,44.04,43.98,44.0,86000.0,37.6824,37.7252,37.6738,37.6909,86000.0
2015-05-27 14:10:00,44.0,44.01,43.97,43.97,34500.0,37.6909,37.6995,37.6652,37.6652,34500.0
2015-05-27 14:15:00,43.97,44.0,43.97,44.0,45900.0,37.6652,37.6909,37.6652,37.6909,45900.0
2015-05-27 14:20:00,43.99,44.02,43.99,44.0,76300.0,37.6824,37.7081,37.6824,37.6909,76300.0
2015-05-27 14:25:00,44.0,44.01,44.0,44.0,25600.0,37.6909,37.6995,37.6909,37.6909,25600.0
2015-05-27 14:30:00,44.0,44.07,44.0,44.06,196600.0,37.6909,37.7509,37.6909,37.7423,196600.0
2015-05-27 14:35:00,44.07,44.08,44.05,44.07,89400.0,37.7509,37.7595,37.7338,37.7509,89400.0
2015-05-27 14:40:00,44.07,44.13,44.06,44.12,114800.0,37.7509,37.8023,37.7423,37.7937,114800.0
2015-05-27 14:45:00,44.12,44.14,44.11,44.13,126300.0,37.7937,37.8109,37.7852,37.8023,126300.0
2015-05-27 14:50:00,44.13,44.13,44.11,44.11,55500.0,37.8023,37.8023,37.7852,37.7852,55500.0
2015-05-27 14:55:00,44.11,44.12,44.07,44.08,174700.0,37.7852,37.7937,37.7509,37.7595,174700.0
2015-05-27 15:00:00,44.08,44.08,44.03,44.04,70600.0,37.7595,37.7595,37.7166,37.7252,70600.0
2015-05-27 15:05:00,44.03,44.09,44.01,44.09,148100.0,37.7166,37.768,37.6995,37.768,148100.0
2015-05-27 15:10:00,44.08,44.09,44.06,44.08,59900.0,37.7595,37.768,37.7423,37.7595,59900.0
2015-05-27 15:15:00,44.08,44.11,44.07,44.09,115600.0,37.7595,37.7852,37.7509,37.768,115600.0
2015-05-27 15:20:00,44.1,44.1,44.07,44.09,93500.0,37.7766,37.7766,37.7509,37.768,93500.0
2015-05-27 15:25:00,44.08,44.15,44.08,44.15,287000.0,37.7595,37.8194,37.7595,37.8194,287000.0
2015-05-27 15:30:00,44.15,44.18,44.12,44.18,233800.0,37.8194,37.8451,37.7937,37.8451,233800.0
2015-05-27 15:35:00,44.18,44.22,44.16,44.22,211900.0,37.8451,37.8794,37.828,37.8794,211900.0
2015-05-27 15:40:00,44.22,44.22,44.16,44.17,209500.0,37.8794,37.8794,37.828,37.8366,209500.0
2015-05-27 15:45:00,44.17,44.22,44.15,44.22,267200.0,37.8366,37.8794,37.8194,37.8794,267200.0
2015-05-27 15:50:00,44.21,44.25,44.2,44.24,479900.0,37.8708,37.9051,37.8623,37.8965,479900.0
2015-05-27 15:55:00,44.24,44.25,44.14,44.14,865900.0,37.8965,37.9051,37.8109,37.8109,865900.0
2015-05-28 09:30:00,44.08,44.25,43.99,44.15,286200.0,37.7595,37.9051,37.6824,37.8194,286200.0
2015-05-28 09:35:00,44.17,44.2,44.11,44.12,90200.0,37.8366,37.8623,37.7852,37.7937,90200.0
2015-05-28 09:40:00,44.12,44.14,44.06,44.09,129800.0,37.7937,37.8109,37.7423,37.768,129800.0
2015-05-28 09:45:00,44.09,44.15,44.08,44.11,81400.0,37.768,37.8194,37.7595,37.7852,81400.0
2015-05-28 09:50:00,44.11,44.12,43.99,44.0,125200.0,37.7852,37.7937,37.6824,37.6909,125200.0
2015-05-28 09:55:00,43.99,44.0,43.88,43.89,146100.0,37.6824,37.6909,37.5881,37.5967,146100.0
2015-05-28 10:00:00,43.89,43.99,43.88,43.92,78100.0,37.5967,37.6824,37.5881,37.6224,78100.0
2015-05-28 10:05:00,43.92,43.99,43.91,43.96,52300.0,37.6224,37.6824,37.6138,37.6567,52300.0
2015-05-28 10:10:00,43.97,43.97,43.89,43.96,68800.0,37.6652,37.6652,37.5967,37.6567,68800.0
2015-05-28 10:15:00,43.96,43.99,43.93,43.98,59000.0,37.6567,37.6824,37.631,37.6738,59000.0
2015-05-28 10:20:00,43.98,43.99,43.9,43.9,80300.0,37.6738,37.6824,37.6053,37.6053,80300.0
2015-05-28 10:25:00,43.9,43.94,43.88,43.89,72200.0,37.6053,37.6395,37.5881,37.5967,72200.0
2015-05-28 10:30:00,43.89,43.89,43.8,43.82,75100.0,37.5967,37.5967,37.5196,37.5368,75100.0
2015-05-28 10:35:00,43.82,43.83,43.75,43.82,61900.0,37.5368,37.5453,37.4768,37.5368,61900.0
2015-05-28 10:40:00,43.82,43.83,43.76,43.8,74600.0,37.5368,37.5453,37.4854,37.5196,74600.0
2015-05-28 10:45:00,43.8,43.82,43.76,43.79,57200.0,37.5196,37.5368,37.4854,37.5111,57200.0
2015-05-28 10:50:00,43.8,43.81,43.75,43.78,63500.0,37.5196,37.5282,37.4768,37.5025,63500.0
2015-05-28 10:55:00,43.78,43.82,43.75,43.76,86200.0,37.5025,37.5368,37.4768,37.4854,86200.0
2015-05-28 11:00:00,43.75,43.78,43.71,43.72,109800.0,37.4768,37.5025,37.4425,37.4511,109800.0
2015-05-28 11:05:00,43.71,43.8,43.71,43.77,68000.0,37.4425,37.5196,37.4425,37.4939,68000.0
2015-05-28 11:10:00,43.77,43.79,43.74,43.77,105200.0,37.4939,37.5111,37.4682,37.4939,105200.0
2015-05-28 11:15:00,43.77,43.82,43.76,43.77,126300.0,37.4939,37.5368,37.4854,37.4939,126300.0
2015-05-28 11:20:00,43.76,43.8,43.76,43.78,68400.0,37.4854,37.5196,37.4854,37.5025,68400.0
2015-05-28 11:25:00,43.79,43.79,43.76,43.77,35400.0,37.5111,37.5111,37.4854,37.4939,35400.0
2015-05-28 11:30:00,43.77,43.85,43.77,43.8,95600.0,37.4939,37.5625,37.4939,37.5196,95600.0
2015-05-28 11:35:00,43.8,43.84,43.77,43.81,48400.0,37.5196,37.5539,37.4939,37.5282,48400.0
2015-05-28 11:40:00,43.8,43.81,43.78,43.78,30100.0,37.5196,37.5282,37.5025,37.5025,30100.0
2015-05-28 11:45:00,43.78,43.79,43.66,43.68,110900.0,37.5025,37.5111,37.3997,37.4168,110900.0
2015-05-28 11:50:00,43.67,43.71,43.64,43.71,55700.0,37.4083,37.4425,37.3826,37.4425,55700.0
2015-05-28 11:55:00,43.7,43.73,43.68,43.72,42400.0,37.434,37.4597,37.4168,37.4511,42400.0
2015-05-28 12:00:00,43.72,43.72,43.66,43.7,64500.0,37.4511,37.4511,37.3997,37.434,64500.0
2015-05-28 12:05:00,43.7,43.75,43.69,43.72,42800.0,37.434,37.4768,37.4254,37.4511,42800.0
2015-05-28 12:10:00,43.71,43.76,43.7,43.72,37200.0,37.4425,37.4854,37.434,37.4511,37200.0
2015-05-28 12:15:00,43.73,43.76,43.72,43.72,40600.0,37.4597,37.4854,37.4511,37.4511,40600.0
2015-05-28 12:20:00,43.72,43.84,43.7,43.83,209900.0,37.4511,37.5539,37.434,37.5453,209900.0
2015-05-28 12:25:00,43.83,43.85,43.81,43.85,51500.0,37.5453,37.5625,37.5282,37.5625,51500.0
2015-05-28 12:30:00,43.85,43.85,43.72,43.74,60900.0,37.5625,37.5625,37.4511,37.4682,60900.0
2015-05-28 12:35:00,43.74,43.75,43.7,43.72,61200.0,37.4682,37.4768,37.434,37.4511,61200.0
2015-05-28 12:40:00,43.72,43.75,43.69,43.74,82600.0,37.4511,37.4768,37.4254,37.4682,82600.0
2015-05-28 12:45:00,43.73,43.73,43.69,43.72,68100.0,37.4597,37.4597,37.4254,37.4511,68100.0
2015-05-28 12:50:00,43.71,43.72,43.68,43.68,22800.0,37.4425,37.4511,37.4168,37.4168,22800.0
2015-05-28 12:55:00,43.68,43.71,43.68,43.69,64500.0,37.4168,37.4425,37.4168,37.4254,64500.0
2015-05-28 13:00:00,43.68,43.74,43.68,43.73,24900.0,37.4168,37.4682,37.4168,37.4597,24900.0
2015-05-28 13:05:00,43.73,43.77,43.7,43.72,109600.0,37.4597,37.4939,37.434,37.4511,109600.0
2015-05-28 13:10:00,43.72,43.74,43.68,43.69,45500.0,37.4511,37.4682,37.4168,37.4254,45500.0
2015-05-28 13:15:00,43.7,43.73,43.65,43.68,74300.0,37.434,37.4597,37.3911,37.4168,74300.0
2015-05-28 13:20:00,43.68,43.7,43.66,43.7,34400.0,37.4168,37.434,37.3997,37.434,34400.0
2015-05-28 13:25:00,43.7,43.7,43.68,43.69,37000.0,37.434,37.434,37.4168,37.4254,37000.0
2015-05-28 13:30:00,43.69,43.74,43.69,43.74,58500.0,37.4254,37.4682,37.4254,37.4682,58500.0
2015-05-28 13:35:00,43.74,43.78,43.74,43.75,66600.0,37.4682,37.5025,37.4682,37.4768,66600.0
2015-05-28 13:40:00,43.76,43.78,43.74,43.76,61300.0,37.4854,37.5025,37.4682,37.4854,61300.0
2015-05-28 13:45:00,43.76,43.77,43.74,43.77,20600.0,37.4854,37.4939,37.4682,37.4939,20600.0
2015-05-28 13:50:00,43.77,43.82,43.76,43.81,40100.0,37.4939,37.5368,37.4854,37.5282,40100.0
2015-05-28 13:55:00,43.82,43.84,43.76,43.77,58400.0,37.5368,37.5539,37.4854,37.4939,58400.0
2015-05-28 14:00:00,43.76,43.78,43.74,43.74,49100.0,37.4854,37.5025,37.4682,37.4682,49100.0
2015-05-28 14:05:00,43.74,43.76,43.71,43.73,65300.0,37.4682,37.4854,37.4425,37.4597,65300.0
2015-05-28 14:10:00,43.72,43.79,43.72,43.76,44400.0,37.4511,37.5111,37.4511,37.4854,44400.0
2015-05-28 14:15:00,43.76,43.78,43.74,43.77,58100.0,37.4854,37.5025,37.4682,37.4939,58100.0
2015-05-28 14:20:00,43.76,43.82,43.76,43.78,59300.0,37.4854,37.5368,37.4854,37.5025,59300.0
2015-05-28 14:25:00,43.79,43.85,43.78,43.81,88100.0,37.5111,37.5625,37.5025,37.5282,88100.0
2015-05-28 14:30:00,43.82,43.84,43.78,43.78,88600.0,37.5368,37.5539,37.5025,37.5025,88600.0
2015-05-28 14:35:00,43.78,43.85,43.78,43.8,43800.0,37.5025,37.5625,37.5025,37.5196,43800.0
2015-05-28 14:40:00,43.8,43.81,43.78,43.8,40300.0,37.5196,37.5282,37.5025,37.5196,40300.0
2015-05-28 14:45:00,43.8,43.81,43.78,43.78,44600.0,37.5196,37.5282,37.5025,37.5025,44600.0
2015-05-28 14:50:00,43.79,43.8,43.78,43.79,26200.0,37.5111,37.5196,37.5025,37.5111,26200.0
2015-05-28 14:55:00,43.79,43.83,43.78,43.81,65600.0,37.5111,37.5453,37.5025,37.5282,65600.0
2015-05-28 15:00:00,43.81,43.83,43.79,43.83,53100.0,37.5282,37.5453,37.5111,37.5453,53100.0
2015-05-28 15:05:00,43.82,43.83,43.79,43.79,51900.0,37.5368,37.5453,37.5111,37.5111,51900.0
2015-05-28 15:10:00,43.79,43.84,43.79,43.83,71100.0,37.5111,37.5539,37.5111,37.5453,71100.0
2015-05-28 15:15:00,43.84,43.85,43.79,43.8,131300.0,37.5539,37.5625,37.5111,37.5196,131300.0
2015-05-28 15:20:00,43.8,43.82,43.79,43.82,79400.0,37.5196,37.5368,37.5111,37.5368,79400.0
2015-05-28 15:25:00,43.82,43.83,43.78,43.8,85700.0,37.5368,37.5453,37.5025,37.5196,85700.0
2015-05-28 15:30:00,43.8,43.82,43.79,43.82,87200.0,37.5196,37.5368,37.5111,37.5368,87200.0
2015-05-28 15:35:00,43.82,43.84,43.81,43.84,121300.0,37.5368,37.5539,37.5282,37.5539,121300.0
2015-05-28 15:40:00,43.84,43.85,43.82,43.83,142700.0,37.5539,37.5625,37.5368,37.5453,142700.0
2015-05-28 15:45:00,43.83,43.85,43.82,43.82,176100.0,37.5453,37.5625,37.5368,37.5368,176100.0
2015-05-28 15:50:00,43.83,43.85,43.8,43.84,224700.0,37.5453,37.5625,37.5196,37.5539,224700.0
2015-05-28 15:55:00,43.84,43.88,43.83,43.85,292500.0,37.5539,37.5881,37.5453,37.5625,292500.0
2015-05-29 09:30:00,43.79,43.84,43.75,43.78,170372.0,37.5111,37.5539,37.4768,37.5025,170372.0
2015-05-29 09:35:00,43.77,43.77,43.66,43.7,91495.0,37.4939,37.4939,37.3997,37.434,91495.0
2015-05-29 09:40:00,43.7,43.7,43.61,43.64,87802.0,37.434,37.434,37.3569,37.3826,87802.0
2015-05-29 09:45:00,43.64,43.64,43.55,43.55,81187.0,37.3826,37.3826,37.3055,37.3055,81187.0
2015-05-29 09:50:00,43.55,43.61,43.55,43.56,65367.0,37.3055,37.3569,37.3055,37.314,65367.0
2015-05-29 09:55:00,43.57,43.61,43.54,43.58,198922.0,37.3226,37.3569,37.2969,37.3312,198922.0
2015-05-29 10:00:00,43.59,43.59,43.54,43.57,131252.0,37.3397,37.3397,37.2969,37.3226,131252.0
2015-05-29 10:05:00,43.56,43.57,43.5,43.52,100990.0,37.314,37.3226,37.2626,37.2798,100990.0
2015-05-29 10:10:00,43.52,43.56,43.48,43.54,42218.0,37.2798,37.314,37.2455,37.2969,42218.0
2015-05-29 10:15:00,43.53,43.58,43.49,43.57,54773.0,37.2883,37.3312,37.2541,37.3226,54773.0
2015-05-29 10:20:00,43.56,43.62,43.55,43.59,46027.0,37.314,37.3654,37.3055,37.3397,46027.0
2015-05-29 10:25:00,43.59,43.62,43.57,43.57,44253.0,37.3397,37.3654,37.3226,37.3226,44253.0
2015-05-29 10:30:00,43.57,43.58,43.52,43.55,95198.0,37.3226,37.3312,37.2798,37.3055,95198.0
2015-05-29 10:35:00,43.56,43.56,43.5,43.52,55919.0,37.314,37.314,37.2626,37.2798,55919.0
2015-05-29 10:40:00,43.52,43.57,43.44,43.45,155239.0,37.2798,37.3226,37.2112,37.2198,155239.0
2015-05-29 10:45:00,43.45,43.48,43.4,43.41,99930.0,37.2198,37.2455,37.177,37.1855,99930.0
2015-05-29 10:50:00,43.41,43.41,43.36,43.41,66352.0,37.1855,37.1855,37.1427,37.1855,66352.0
2015-05-29 10:55:00,43.4,43.43,43.38,43.42,95521.0,37.177,37.2027,37.1598,37.1941,95521.0
2015-05-29 11:00:00,43.42,43.43,43.39,43.42,101220.0,37.1941,37.2027,37.1684,37.1941,101220.0
2015-05-29 11:05:00,43.41,43.45,43.39,43.45,40656.0,37.1855,37.2198,37.1684,37.2198,40656.0
2015-05-29 11:10:00,43.45,43.47,43.43,43.45,54181.0,37.2198,37.2369,37.2027,37.2198,54181.0
2015-05-29 11:15:00,43.46,43.53,43.45,43.52,51622.0,37.2284,37.2883,37.2198,37.2798,51622.0
2015-05-29 11:20:00,43.52,43.52,43.46,43.47,32164.0,37.2798,37.2798,37.2284,37.2369,32164.0
2015-05-29 11:25:00,43.48,43.5,43.4,43.4,84890.0,37.2455,37.2626,37.177,37.177,84890.0
2015-05-29 11:30:00,43.4,43.45,43.37,43.45,55822.0,37.177,37.2198,37.1513,37.2198,55822.0
2015-05-29 11:35:00,43.45,43.45,43.36,43.43,58330.0,37.2198,37.2198,37.1427,37.2027,58330.0
2015-05-29 11:40:00,43.45,43.56,43.44,43.55,158591.0,37.2198,37.314,37.2112,37.3055,158591.0
2015-05-29 11:45:00,43.56,43.64,43.56,43.6,76728.0,37.314,37.3826,37.314,37.3483,76728.0
2015-05-29 11:50:00,43.61,43.63,43.57,43.58,31967.0,37.3569,37.374,37.3226,37.3312,31967.0
2015-05-29 11:55:00,43.57,43.59,43.53,43.59,42634.0,37.3226,37.3397,37.2883,37.3397,42634.0
2015-05-29 12:00:00,43.59,43.64,43.59,43.64,84894.0,37.3397,37.3826,37.3397,37.3826,84894.0
2015-05-29 12:05:00,43.64,43.67,43.63,43.64,62508.0,37.3826,37.4083,37.374,37.3826,62508.0
2015-05-29 12:10:00,43.64,43.64,43.56,43.57,52578.0,37.3826,37.3826,37.314,37.3226,52578.0
2015-05-29 12:15:00,43.57,43.6,43.54,43.56,42381.0,37.3226,37.3483,37.2969,37.314,42381.0
2015-05-29 12:20:00,43.55,43.6,43.54,43.59,46628.0,37.3055,37.3483,37.2969,37.3397,46628.0
2015-05-29 12:25:00,43.59,43.64,43.58,43.63,25849.0,37.3397,37.3826,37.3312,37.374,25849.0
2015-05-29 12:30:00,43.63,43.69,43.62,43.66,48150.0,37.374,37.4254,37.3654,37.3997,48150.0
2015-05-29 12:35:00,43.66,43.75,43.65,43.74,71014.0,37.3997,37.4768,37.3911,37.4682,71014.0
2015-05-29 12:40:00,43.75,43.77,43.73,43.74,128884.0,37.4768,37.4939,37.4597,37.4682,128884.0
2015-05-29 12:45:00,43.75,43.76,43.72,43.75,60850.0,37.4768,37.4854,37.4511,37.4768,60850.0
2015-05-29 12:50:00,43.74,43.75,43.71,43.74,60934.0,37.4682,37.4768,37.4425,37.4682,60934.0
2015-05-29 12:55:00,43.74,43.77,43.72,43.73,71704.0,37.4682,37.4939,37.4511,37.4597,71704.0
2015-05-29 13:00:00,43.73,43.74,43.71,43.74,25156.0,37.4597,37.4682,37.4425,37.4682,25156.0
2015-05-29 13:05:00,43.74,43.74,43.7,43.71,72228.0,37.4682,37.4682,37.434,37.4425,72228.0
2015-05-29 13:10:00,43.72,43.73,43.71,43.72,33323.0,37.4511,37.4597,37.4425,37.4511,33323.0
2015-05-29 13:15:00,43.71,43.73,43.7,43.7,59760.0,37.4425,37.4597,37.434,37.434,59760.0
2015-05-29 13:20:00,43.7,43.77,43.7,43.73,44923.0,37.434,37.4939,37.434,37.4597,44923.0
2015-05-29 13:25:00,43.73,43.76,43.73,43.74,36473.0,37.4597,37.4854,37.4597,37.4682,36473.0
2015-05-29 13:30:00,43.74,43.76,43.69,43.71,47442.0,37.4682,37.4854,37.4254,37.4425,47442.0
2015-05-29 13:35:00,43.71,43.72,43.67,43.67,43596.0,37.4425,37.4511,37.4083,37.4083,43596.0
2015-05-29 13:40:00,43.67,43.69,43.65,43.68,37271.0,37.4083,37.4254,37.3911,37.4168,37271.0
2015-05-29 13:45:00,43.68,43.72,43.68,43.71,40762.0,37.4168,37.4511,37.4168,37.4425,40762.0
2015-05-29 13:50:00,43.71,43.72,43.65,43.66,41807.0,37.4425,37.4511,37.3911,37.3997,41807.0
2015-05-29 13:55:00,43.67,43.68,43.63,43.65,45159.0,37.4083,37.4168,37.374,37.3911,45159.0
2015-05-29 14:00:00,43.65,43.66,43.61,43.61,38052.0,37.3911,37.3997,37.3569,37.3569,38052.0
2015-05-29 14:05:00,43.61,43.62,43.58,43.58,47424.0,37.3569,37.3654,37.3312,37.3312,47424.0
2015-05-29 14:10:00,43.58,43.6,43.56,43.6,44046.0,37.3312,37.3483,37.314,37.3483,44046.0
2015-05-29 14:15:00,43.59,43.6,43.57,43.59,51958.0,37.3397,37.3483,37.3226,37.3397,51958.0
2015-05-29 14:20:00,43.58,43.59,43.56,43.57,143890.0,37.3312,37.3397,37.314,37.3226,143890.0
2015-05-29 14:25:00,43.57,43.61,43.57,43.58,71557.0,37.3226,37.3569,37.3226,37.3312,71557.0
2015-05-29 14:30:00,43.57,43.6,43.55,43.57,72866.0,37.3226,37.3483,37.3055,37.3226,72866.0
2015-05-29 14:35:00,43.57,43.6,43.54,43.57,91295.0,37.3226,37.3483,37.2969,37.3226,91295.0
2015-05-29 14:40:00,43.57,43.57,43.5,43.52,74129.0,37.3226,37.3226,37.2626,37.2798,74129.0
2015-05-29 14:45:00,43.52,43.52,43.44,43.46,66933.0,37.2798,37.2798,37.2112,37.2284,66933.0
2015-05-29 14:50:00,43.45,43.5,43.44,43.5,53783.0,37.2198,37.2626,37.2112,37.2626,53783.0
2015-05-29 14:55:00,43.51,43.51,43.47,43.47,139244.0,37.2712,37.2712,37.2369,37.2369,139244.0
2015-05-29 15:00:00,43.48,43.52,43.46,43.5,110717.0,37.2455,37.2798,37.2284,37.2626,110717.0
2015-05-29 15:05:00,43.5,43.59,43.47,43.59,75807.0,37.2626,37.3397,37.2369,37.3397,75807.0
2015-05-29 15:10:00,43.59,43.63,43.57,43.6,93343.0,37.3397,37.374,37.3226,37.3483,93343.0
2015-05-29 15:15:00,43.59,43.61,43.55,43.56,69384.0,37.3397,37.3569,37.3055,37.314,69384.0
2015-05-29 15:20:00,43.56,43.61,43.55,43.61,80723.0,37.314,37.3569,37.3055,37.3569,80723.0
2015-05-29 15:25:00,43.62,43.68,43.59,43.67,148616.0,37.3654,37.4168,37.3397,37.4083,148616.0
2015-05-29 15:30:00,43.67,43.7,43.6,43.6,197730.0,37.4083,37.434,37.3483,37.3483,197730.0
2015-05-29 15:35:00,43.6,43.64,43.59,43.62,126398.0,37.3483,37.3826,37.3397,37.3654,126398.0
2015-05-29 15:40:00,43.63,43.64,43.59,43.61,207905.0,37.374,37.3826,37.3397,37.3569,207905.0
2015-05-29 15:45:00,43.61,43.61,43.56,43.56,160970.0,37.3569,37.3569,37.314,37.314,160970.0
2015-05-29 15:50:00,43.56,43.56,43.52,43.55,248114.0,37.314,37.314,37.2798,37.3055,248114.0
2015-05-29 15:55:00,43.56,43.57,43.48,43.5,1034958.0,37.314,37.3226,37.2455,37.2626,1034958.0
2015-06-01 09:30:00,43.84,43.93,43.8,43.9,337328.0,37.5539,37.631,37.5196,37.6053,337328.0
2015-06-01 09:35:00,43.9,43.91,43.79,43.84,251100.0,37.6053,37.6138,37.5111,37.5539,251100.0
2015-06-01 09:40:00,43.85,43.96,43.82,43.95,289069.0,37.5625,37.6567,37.5368,37.6481,289069.0
2015-06-01 09:45:00,43.95,43.97,43.81,43.84,175165.0,37.6481,37.6652,37.5282,37.5539,175165.0
2015-06-01 09:50:00,43.84,43.85,43.75,43.81,116304.0,37.5539,37.5625,37.4768,37.5282,116304.0
2015-06-01 09:55:00,43.8,43.9,43.8,43.82,105253.0,37.5196,37.6053,37.5196,37.5368,105253.0
2015-06-01 10:00:00,43.82,44.03,43.82,43.97,209287.0,37.5368,37.7166,37.5368,37.6652,209287.0
2015-06-01 10:05:00,43.98,43.99,43.87,43.92,124543.0,37.6738,37.6824,37.5796,37.6224,124543.0
2015-06-01 10:10:00,43.92,43.93,43.82,43.84,244279.0,37.6224,37.631,37.5368,37.5539,244279.0
2015-06-01 10:15:00,43.84,43.86,43.7,43.73,321581.0,37.5539,37.571,37.434,37.4597,321581.0
2015-06-01 10:20:00,43.73,43.81,43.71,43.75,158347.0,37.4597,37.5282,37.4425,37.4768,158347.0
2015-06-01 10:25:00,43.75,43.81,43.73,43.77,98530.0,37.4768,37.5282,37.4597,37.4939,98530.0
2015-06-01 10:30:00,43.77,43.81,43.73,43.74,98438.0,37.4939,37.5282,37.4597,37.4682,98438.0
2015-06-01 10:35:00,43.74,43.81,43.69,43.8,125527.0,37.4682,37.5282,37.4254,37.5196,125527.0
2015-06-01 10:40:00,43.8,43.8,43.69,43.69,94571.0,37.5196,37.5196,37.4254,37.4254,94571.0
2015-06-01 10:45:00,43.69,43.74,43.64,43.73,67402.0,37.4254,37.4682,37.3826,37.4597,67402.0
2015-06-01 10:50:00,43.73,43.79,43.71,43.76,66035.0,37.4597,37.5111,37.4425,37.4854,66035.0
2015-06-01 10:55:00,43.76,43.81,43.72,43.79,110972.0,37.4854,37.5282,37.4511,37.5111,110972.0
2015-06-01 11:00:00,43.79,43.82,43.78,43.81,102457.0,37.5111,37.5368,37.5025,37.5282,102457.0
2015-06-01 11:05:00,43.8,43.86,43.8,43.83,78313.0,37.5196,37.571,37.5196,37.5453,78313.0
2015-06-01 11:10:00,43.84,43.85,43.81,43.82,55562.0,37.5539,37.5625,37.5282,37.5368,55562.0
2015-06-01 11:15:00,43.81,43.82,43.77,43.78,55143.0,37.5282,37.5368,37.4939,37.5025,55143.0
2015-06-01 11:20:00,43.77,43.8,43.77,43.78,60573.0,37.4939,37.5196,37.4939,37.5025,60573.0
2015-06-01 11:25:00,43.79,43.79,43.69,43.71,89690.0,37.5111,37.5111,37.4254,37.4425,89690.0
2015-06-01 11:30:00,43.71,43.75,43.69,43.69,59081.0,37.4425,37.4768,37.4254,37.4254,59081.0
2015-06-01 11:35:00,43.68,43.71,43.65,43.69,40703.0,37.4168,37.4425,37.3911,37.4254,40703.0
2015-06-01 11:40:00,43.69,43.76,43.68,43.75,66353.0,37.4254,37.4854,37.4168,37.4768,66353.0
2015-06-01 11:45:00,43.75,43.75,43.69,43.72,31622.0,37.4768,37.4768,37.4254,37.4511,31622.0
2015-06-01 11:50:00,43.72,43.75,43.7,43.74,29933.0,37.4511,37.4768,37.434,37.4682,29933.0
2015-06-01 11:55:00,43.75,43.75,43.7,43.71,37071.0,37.4768,37.4768,37.434,37.4425,37071.0
2015-06-01 12:00:00,43.71,43.76,43.7,43.74,29171.0,37.4425,37.4854,37.434,37.4682,29171.0
2015-06-01 12:05:00,43.74,43.76,43.72,43.75,48351.0,37.4682,37.4854,37.4511,37.4768,48351.0
2015-06-01 12:10:00,43.75,43.76,43.73,43.74,48348.0,37.4768,37.4854,37.4597,37.4682,48348.0
2015-06-01 12:15:00,43.75,43.88,43.74,43.87,56717.0,37.4768,37.5881,37.4682,37.5796,56717.0
2015-06-01 12:20:00,43.87,43.88,43.8,43.8,93711.0,37.5796,37.5881,37.5196,37.5196,93711.0
2015-06-01 12:25:00,43.81,43.88,43.79,43.88,73310.0,37.5282,37.5881,37.5111,37.5881,73310.0
2015-06-01 12:30:00,43.88,43.93,43.87,43.91,50858.0,37.5881,37.631,37.5796,37.6138,50858.0
2015-06-01 12:35:00,43.91,43.92,43.9,43.91,24303.0,37.6138,37.6224,37.6053,37.6138,24303.0
2015-06-01 12:40:00,43.91,43.92,43.89,43.91,61466.0,37.6138,37.6224,37.5967,37.6138,61466.0
2015-06-01 12:45:00,43.91,43.96,43.91,43.93,100198.0,37.6138,37.6567,37.6138,37.631,100198.0
2015-06-01 12:50:00,43.93,43.95,43.92,43.93,92606.0,37.631,37.6481,37.6224,37.631,92606.0
2015-06-01 12:55:00,43.92,43.98,43.92,43.97,133290.0,37.6224,37.6738,37.6224,37.6652,133290.0
2015-06-01 13:00:00,43.97,44.0,43.96,43.97,52402.0,37.6652,37.6909,37.6567,37.6652,52402.0
2015-06-01 13:05:00,43.97,43.99,43.97,43.97,18180.0,37.6652,37.6824,37.6652,37.6652,18180.0
2015-06-01 13:10:00,43.98,43.98,43.95,43.96,64147.0,37.6738,37.6738,37.6481,37.6567,64147.0
2015-06-01 13:15:00,43.96,43.96,43.9,43.92,67748.0,37.6567,37.6567,37.6053,37.6224,67748.0
2015-06-01 13:20:00,43.92,43.95,43.91,43.95,53965.0,37.6224,37.6481,37.6138,37.6481,53965.0
2015-06-01 13:25:00,43.95,43.97,43.93,43.96,38704.0,37.6481,37.6652,37.631,37.6567,38704.0
2015-06-01 13:30:00,43.95,43.98,43.91,43.91,101727.0,37.6481,37.6738,37.6138,37.6138,101727.0
2015-06-01 13:35:00,43.91,43.93,43.9,43.91,37467.0,37.6138,37.631,37.6053,37.6138,37467.0
2015-06-01 13:40:00,43.92,43.92,43.9,43.91,32937.0,37.6224,37.6224,37.6053,37.6138,32937.0
2015-06-01 13:45:00,43.9,43.93,43.9,43.91,40852.0,37.6053,37.631,37.6053,37.6138,40852.0
2015-06-01 13:50:00,43.91,43.92,43.88,43.89,34469.0,37.6138,37.6224,37.5881,37.5967,34469.0
2015-06-01 13:55:00,43.89,43.92,43.88,43.89,66305.0,37.5967,37.6224,37.5881,37.5967,66305.0
2015-06-01 14:00:00,43.9,43.9,43.86,43.87,89378.0,37.6053,37.6053,37.571,37.5796,89378.0
2015-06-01 14:05:00,43.87,43.87,43.84,43.86,42039.0,37.5796,37.5796,37.5539,37.571,42039.0
2015-06-01 14:10:00,43.87,43.88,43.86,43.87,52189.0,37.5796,37.5881,37.571,37.5796,52189.0
2015-06-01 14:15:00,43.87,43.92,43.86,43.91,86281.0,37.5796,37.6224,37.571,37.6138,86281.0
2015-06-01 14:20:00,43.91,43.99,43.9,43.99,72630.0,37.6138,37.6824,37.6053,37.6824,72630.0
2015-06-01 14:25:00,43.98,44.01,43.97,43.97,100923.0,37.6738,37.6995,37.6652,37.6652,100923.0
2015-06-01 14:30:00,43.98,44.0,43.96,43.96,61538.0,37.6738,37.6909,37.6567,37.6567,61538.0
2015-06-01 14:35:00,43.96,43.98,43.94,43.95,56981.0,37.6567,37.6738,37.6395,37.6481,56981.0
2015-06-01 14:40:00,43.95,43.99,43.94,43.99,59399.0,37.6481,37.6824,37.6395,37.6824,59399.0
2015-06-01 14:45:00,43.98,44.04,43.98,44.04,189944.0,37.6738,37.7252,37.6738,37.7252,189944.0
2015-06-01 14:50:00,44.03,44.05,43.99,44.05,126960.0,37.7166,37.7338,37.6824,37.7338,126960.0
2015-06-01 14:55:00,44.04,44.06,44.03,44.05,115511.0,37.7252,37.7423,37.7166,37.7338,115511.0
2015-06-01 15:00:00,44.05,44.06,44.02,44.03,74134.0,37.7338,37.7423,37.7081,37.7166,74134.0
2015-06-01 15:05:00,44.01,44.03,44.0,44.01,174553.0,37.6995,37.7166,37.6909,37.6995,174553.0
2015-06-01 15:10:00,44.01,44.03,43.99,44.0,98361.0,37.6995,37.7166,37.6824,37.6909,98361.0
2015-06-01 15:15:00,44.0,44.01,43.96,43.99,122107.0,37.6909,37.6995,37.6567,37.6824,122107.0
2015-06-01 15:20:00,43.99,43.99,43.92,43.93,129882.0,37.6824,37.6824,37.6224,37.631,129882.0
2015-06-01 15:25:00,43.93,43.95,43.92,43.92,111013.0,37.631,37.6481,37.6224,37.6224,111013.0
2015-06-01 15:30:00,43.93,43.93,43.85,43.89,163363.0,37.631,37.631,37.5625,37.5967,163363.0
2015-06-01 15:35:00,43.89,43.89,43.83,43.83,123411.0,37.5967,37.5967,37.5453,37.5453,123411.0
2015-06-01 15:40:00,43.84,43.86,43.8,43.83,279839.0,37.5539,37.571,37.5196,37.5453,279839.0
2015-06-01 15:45:00,43.83,43.84,43.8,43.84,282802.0,37.5453,37.5539,37.5196,37.5539,282802.0
2015-06-01 15:50:00,43.83,43.83,43.77,43.79,227831.0,37.5453,37.5453,37.4939,37.5111,227831.0
2015-06-01 15:55:00,43.78,43.8,43.75,43.8,442151.0,37.5025,37.5196,37.4768,37.5196,442151.0
2015-06-02 09:30:00,43.51,43.61,43.37,43.48,417628.0,37.2712,37.3569,37.1513,37.2455,417628.0
2015-06-02 09:35:00,43.47,43.48,43.18,43.19,204779.0,37.2369,37.2455,36.9885,36.9971,204779.0
2015-06-02 09:40:00,43.19,43.28,43.14,43.26,215353.0,36.9971,37.0742,36.9543,37.057,215353.0
2015-06-02 09:45:00,43.26,43.34,43.21,43.25,173235.0,37.057,37.1256,37.0142,37.0485,173235.0
2015-06-02 09:50:00,43.24,43.43,43.22,43.43,92310.0,37.0399,37.2027,37.0228,37.2027,92310.0
2015-06-02 09:55:00,43.43,43.52,43.41,43.48,78621.0,37.2027,37.2798,37.1855,37.2455,78621.0
2015-06-02 10:00:00,43.48,43.54,43.42,43.54,90517.0,37.2455,37.2969,37.1941,37.2969,90517.0
2015-06-02 10:05:00,43.53,43.57,43.48,43.49,79764.0,37.2883,37.3226,37.2455,37.2541,79764.0
2015-06-02 10:10:00,43.5,43.58,43.5,43.57,92155.0,37.2626,37.3312,37.2626,37.3226,92155.0
2015-06-02 10:15:00,43.56,43.61,43.5,43.51,87817.0,37.314,37.3569,37.2626,37.2712,87817.0
2015-06-02 10:20:00,43.52,43.64,43.51,43.62,64357.0,37.2798,37.3826,37.2712,37.3654,64357.0
2015-06-02 10:25:00,43.62,43.71,43.61,43.61,128051.0,37.3654,37.4425,37.3569,37.3569,128051.0
2015-06-02 10:30:00,43.61,43.67,43.59,43.66,76303.0,37.3569,37.4083,37.3397,37.3997,76303.0
2015-06-02 10:35:00,43.66,43.78,43.65,43.76,75472.0,37.3997,37.5025,37.3911,37.4854,75472.0
2015-06-02 10:40:00,43.76,43.8,43.74,43.79,48627.0,37.4854,37.5196,37.4682,37.5111,48627.0
2015-06-02 10:45:00,43.79,43.83,43.78,43.8,66188.0,37.5111,37.5453,37.5025,37.5196,66188.0
2015-06-02 10:50:00,43.81,43.81,43.76,43.78,60712.0,37.5282,37.5282,37.4854,37.5025,60712.0
2015-06-02 10:55:00,43.77,43.79,43.74,43.74,45077.0,37.4939,37.5111,37.4682,37.4682,45077.0
2015-06-02 11:00:00,43.73,43.8,43.71,43.79,53552.0,37.4597,37.5196,37.4425,37.5111,53552.0
2015-06-02 11:05:00,43.78,43.82,43.75,43.8,65086.0,37.5025,37.5368,37.4768,37.5196,65086.0
2015-06-02 11:10:00,43.8,43.82,43.75,43.8,42670.0,37.5196,37.5368,37.4768,37.5196,42670.0
2015-06-02 11:15:00,43.8,43.81,43.74,43.77,65131.0,37.5196,37.5282,37.4682,37.4939,65131.0
2015-06-02 11:20:00,43.77,43.81,43.75,43.81,46932.0,37.4939,37.5282,37.4768,37.5282,46932.0
2015-06-02 11:25:00,43.8,43.81,43.72,43.72,62834.0,37.5196,37.5282,37.4511,37.4511,62834.0
2015-06-02 11:30:00,43.72,43.75,43.69,43.72,45360.0,37.4511,37.4768,37.4254,37.4511,45360.0
2015-06-02 11:35:00,43.71,43.77,43.69,43.76,46433.0,37.4425,37.4939,37.4254,37.4854,46433.0
2015-06-02 11:40:00,43.76,43.78,43.73,43.76,45394.0,37.4854,37.5025,37.4597,37.4854,45394.0
2015-06-02 11:45:00,43.76,43.76,43.72,43.75,27213.0,37.4854,37.4854,37.4511,37.4768,27213.0
2015-06-02 11:50:00,43.75,43.77,43.73,43.75,49367.0,37.4768,37.4939,37.4597,37.4768,49367.0
2015-06-02 11:55:00,43.76,43.79,43.74,43.79,125601.0,37.4854,37.5111,37.4682,37.5111,125601.0
2015-06-02 12:00:00,43.78,43.92,43.75,43.89,181951.0,37.5025,37.6224,37.4768,37.5967,181951.0
2015-06-02 12:05:00,43.89,43.93,43.84,43.86,92471.0,37.5967,37.631,37.5539,37.571,92471.0
2015-06-02 12:10:00,43.86,43.89,43.81,43.82,54715.0,37.571,37.5967,37.5282,37.5368,54715.0
2015-06-02 12:15:00,43.82,43.83,43.79,43.8,33624.0,37.5368,37.5453,37.5111,37.5196,33624.0
2015-06-02 12:20:00,43.79,43.83,43.79,43.81,49474.0,37.5111,37.5453,37.5111,37.5282,49474.0
2015-06-02 12:25:00,43.82,43.82,43.78,43.79,20246.0,37.5368,37.5368,37.5025,37.5111,20246.0
2015-06-02 12:30:00,43.8,43.85,43.8,43.84,42143.0,37.5196,37.5625,37.5196,37.5539,42143.0
2015-06-02 12:35:00,43.84,43.85,43.8,43.83,102891.0,37.5539,37.5625,37.5196,37.5453,102891.0
2015-06-02 12:40:00,43.83,43.87,43.83,43.85,40319.0,37.5453,37.5796,37.5453,37.5625,40319.0
2015-06-02 12:45:00,43.85,43.91,43.85,43.91,31160.0,37.5625,37.6138,37.5625,37.6138,31160.0
2015-06-02 12:50:00,43.91,43.97,43.9,43.96,88419.0,37.6138,37.6652,37.6053,37.6567,88419.0
2015-06-02 12:55:00,43.96,43.98,43.93,43.93,183201.0,37.6567,37.6738,37.631,37.631,183201.0
2015-06-02 13:00:00,43.94,43.95,43.92,43.92,43920.0,37.6395,37.6481,37.6224,37.6224,43920.0
2015-06-02 13:05:00,43.92,43.92,43.87,43.88,47559.0,37.6224,37.6224,37.5796,37.5881,47559.0
2015-06-02 13:10:00,43.88,43.91,43.87,43.9,38827.0,37.5881,37.6138,37.5796,37.6053,38827.0
2015-06-02 13:15:00,43.9,43.91,43.89,43.91,29106.0,37.6053,37.6138,37.5967,37.6138,29106.0
2015-06-02 13:20:00,43.9,43.95,43.9,43.92,66495.0,37.6053,37.6481,37.6053,37.6224,66495.0
2015-06-02 13:25:00,43.93,43.93,43.89,43.9,46298.0,37.631,37.631,37.5967,37.6053,46298.0
2015-06-02 13:30:00,43.9,43.93,43.89,43.93,180058.0,37.6053,37.631,37.5967,37.631,180058.0
2015-06-02 13:35:00,43.92,43.97,43.92,43.97,50607.0,37.6224,37.6652,37.6224,37.6652,50607.0
2015-06-02 13:40:00,43.97,43.98,43.96,43.98,37913.0,37.6652,37.6738,37.6567,37.6738,37913.0
2015-06-02 13:45:00,43.98,44.0,43.97,44.0,62516.0,37.6738,37.6909,37.6652,37.6909,62516.0
2015-06-02 13:50:00,44.0,44.01,43.98,43.98,123568.0,37.6909,37.6995,37.6738,37.6738,123568.0
2015-06-02 13:55:00,43.99,43.99,43.96,43.99,267387.0,37.6824,37.6824,37.6567,37.6824,267387.0
2015-06-02 14:00:00,43.99,44.0,43.98,43.98,81563.0,37.6824,37.6909,37.6738,37.6738,81563.0
2015-06-02 14:05:00,43.98,43.99,43.93,43.94,88398.0,37.6738,37.6824,37.631,37.6395,88398.0
2015-06-02 14:10:00,43.93,43.94,43.84,43.85,86524.0,37.631,37.6395,37.5539,37.5625,86524.0
2015-06-02 14:15:00,43.85,43.87,43.82,43.84,92730.0,37.5625,37.5796,37.5368,37.5539,92730.0
2015-06-02 14:20:00,43.84,43.85,43.81,43.84,51967.0,37.5539,37.5625,37.5282,37.5539,51967.0
2015-06-02 14:25:00,43.84,43.84,43.8,43.81,34926.0,37.5539,37.5539,37.5196,37.5282,34926.0
2015-06-02 14:30:00,43.81,43.84,43.81,43.84,54733.0,37.5282,37.5539,37.5282,37.5539,54733.0
2015-06-02 14:35:00,43.84,43.85,43.8,43.8,83276.0,37.5539,37.5625,37.5196,37.5196,83276.0
2015-06-02 14:40:00,43.79,43.82,43.76,43.81,159966.0,37.5111,37.5368,37.4854,37.5282,159966.0
2015-06-02 14:45:00,43.8,43.82,43.76,43.77,65189.0,37.5196,37.5368,37.4854,37.4939,65189.0
2015-06-02 14:50:00,43.77,43.77,43.73,43.77,72681.0,37.4939,37.4939,37.4597,37.4939,72681.0
2015-06-02 14:55:00,43.76,43.78,43.76,43.77,33559.0,37.4854,37.5025,37.4854,37.4939,33559.0
2015-06-02 15:00:00,43.77,43.78,43.75,43.75,58164.0,37.4939,37.5025,37.4768,37.4768,58164.0
2015-06-02 15:05:00,43.75,43.76,43.7,43.73,79085.0,37.4768,37.4854,37.434,37.4597,79085.0
2015-06-02 15:10:00,43.74,43.77,43.73,43.74,105924.0,37.4682,37.4939,37.4597,37.4682,105924.0
2015-06-02 15:15:00,43.75,43.78,43.74,43.76,77915.0,37.4768,37.5025,37.4682,37.4854,77915.0
2015-06-02 15:20:00,43.77,43.79,43.74,43.75,102196.0,37.4939,37.5111,37.4682,37.4768,102196.0
2015-06-02 15:25:00,43.75,43.78,43.74,43.76,104645.0,37.4768,37.5025,37.4682,37.4854,104645.0
2015-06-02 15:30:00,43.75,43.77,43.72,43.76,80903.0,37.4768,37.4939,37.4511,37.4854,80903.0
2015-06-02 15:35:00,43.76,43.78,43.74,43.75,113120.0,37.4854,37.5025,37.4682,37.4768,113120.0
2015-06-02 15:40:00,43.74,43.77,43.74,43.76,125602.0,37.4682,37.4939,37.4682,37.4854,125602.0
2015-06-02 15:45:00,43.76,43.76,43.7,43.72,180730.0,37.4854,37.4854,37.434,37.4511,180730.0
2015-06-02 15:50:00,43.71,43.72,43.69,43.72,168365.0,37.4425,37.4511,37.4254,37.4511,168365.0
2015-06-02 15:55:00,43.72,43.73,43.7,43.7,302678.0,37.4511,37.4597,37.434,37.434,302678.0
2015-06-03 09:30:00,43.74,43.84,43.6,43.66,270730.0,37.4682,37.5539,37.3483,37.3997,270730.0
2015-06-03 09:35:00,43.66,43.7,43.59,43.62,111982.0,37.3997,37.434,37.3397,37.3654,111982.0
2015-06-03 09:40:00,43.62,43.72,43.61,43.7,132750.0,37.3654,37.4511,37.3569,37.434,132750.0
2015-06-03 09:45:00,43.7,43.72,43.66,43.67,135099.0,37.434,37.4511,37.3997,37.4083,135099.0
2015-06-03 09:50:00,43.67,43.72,43.64,43.7,70593.0,37.4083,37.4511,37.3826,37.434,70593.0
2015-06-03 09:55:00,43.7,43.72,43.69,43.71,114550.0,37.434,37.4511,37.4254,37.4425,114550.0
2015-06-03 10:00:00,43.71,43.72,43.6,43.68,129238.0,37.4425,37.4511,37.3483,37.4168,129238.0
2015-06-03 10:05:00,43.68,43.71,43.65,43.7,146863.0,37.4168,37.4425,37.3911,37.434,146863.0
2015-06-03 10:10:00,43.71,43.93,43.7,43.93,153054.0,37.4425,37.631,37.434,37.631,153054.0
2015-06-03 10:15:00,43.93,43.97,43.91,43.96,47841.0,37.631,37.6652,37.6138,37.6567,47841.0
2015-06-03 10:20:00,43.96,44.0,43.96,43.98,64596.0,37.6567,37.6909,37.6567,37.6738,64596.0
2015-06-03 10:25:00,43.98,44.0,43.97,43.99,31821.0,37.6738,37.6909,37.6652,37.6824,31821.0
2015-06-03 10:30:00,44.0,44.02,43.97,44.0,124937.0,37.6909,37.7081,37.6652,37.6909,124937.0
2015-06-03 10:35:00,44.0,44.04,43.99,44.02,63031.0,37.6909,37.7252,37.6824,37.7081,63031.0
2015-06-03 10:40:00,44.02,44.04,43.99,44.0,56442.0,37.7081,37.7252,37.6824,37.6909,56442.0
2015-06-03 10:45:00,43.99,44.04,43.98,43.99,80562.0,37.6824,37.7252,37.6738,37.6824,80562.0
2015-06-03 10:50:00,44.0,44.0,43.97,43.98,82166.0,37.6909,37.6909,37.6652,37.6738,82166.0
2015-06-03 10:55:00,43.98,44.0,43.94,43.94,198314.0,37.6738,37.6909,37.6395,37.6395,198314.0
2015-06-03 11:00:00,43.94,43.97,43.91,43.94,100934.0,37.6395,37.6652,37.6138,37.6395,100934.0
2015-06-03 11:05:00,43.95,43.96,43.92,43.95,91118.0,37.6481,37.6567,37.6224,37.6481,91118.0
2015-06-03 11:10:00,43.95,43.95,43.92,43.94,55659.0,37.6481,37.6481,37.6224,37.6395,55659.0
2015-06-03 11:15:00,43.95,43.95,43.89,43.89,84971.0,37.6481,37.6481,37.5967,37.5967,84971.0
2015-06-03 11:20:00,43.89,43.91,43.86,43.9,153803.0,37.5967,37.6138,37.571,37.6053,153803.0
2015-06-03 11:25:00,43.9,43.9,43.85,43.86,119823.0,37.6053,37.6053,37.5625,37.571,119823.0
2015-06-03 11:30:00,43.87,43.91,43.85,43.88,147364.0,37.5796,37.6138,37.5625,37.5881,147364.0
2015-06-03 11:35:00,43.88,43.91,43.85,43.87,74719.0,37.5881,37.6138,37.5625,37.5796,74719.0
2015-06-03 11:40:00,43.87,43.87,43.78,43.8,111790.0,37.5796,37.5796,37.5025,37.5196,111790.0
2015-06-03 11:45:00,43.79,43.81,43.75,43.76,82656.0,37.5111,37.5282,37.4768,37.4854,82656.0
2015-06-03 11:50:00,43.76,43.77,43.71,43.76,59348.0,37.4854,37.4939,37.4425,37.4854,59348.0
2015-06-03 11:55:00,43.76,43.8,43.74,43.79,97244.0,37.4854,37.5196,37.4682,37.5111,97244.0
2015-06-03 12:00:00,43.78,43.81,43.76,43.78,51694.0,37.5025,37.5282,37.4854,37.5025,51694.0
2015-06-03 12:05:00,43.79,43.8,43.76,43.79,91217.0,37.5111,37.5196,37.4854,37.5111,91217.0
2015-06-03 12:10:00,43.79,43.8,43.73,43.75,134473.0,37.5111,37.5196,37.4597,37.4768,134473.0
2015-06-03 12:15:00,43.75,43.78,43.69,43.75,129834.0,37.4768,37.5025,37.4254,37.4768,129834.0
2015-06-03 12:20:00,43.75,43.78,43.71,43.78,41912.0,37.4768,37.5025,37.4425,37.5025,41912.0
2015-06-03 12:25:00,43.78,43.8,43.73,43.78,63595.0,37.5025,37.5196,37.4597,37.5025,63595.0
2015-06-03 12:30:00,43.78,43.8,43.73,43.74,63316.0,37.5025,37.5196,37.4597,37.4682,63316.0
2015-06-03 12:35:00,43.75,43.84,43.74,43.83,113584.0,37.4768,37.5539,37.4682,37.5453,113584.0
2015-06-03 12:40:00,43.83,43.84,43.78,43.79,100961.0,37.5453,37.5539,37.5025,37.5111,100961.0
2015-06-03 12:45:00,43.79,43.81,43.77,43.8,80657.0,37.5111,37.5282,37.4939,37.5196,80657.0
2015-06-03 12:50:00,43.79,43.82,43.75,43.81,39837.0,37.5111,37.5368,37.4768,37.5282,39837.0
2015-06-03 12:55:00,43.81,43.85,43.8,43.84,52689.0,37.5282,37.5625,37.5196,37.5539,52689.0
2015-06-03 13:00:00,43.83,43.86,43.8,43.81,68027.0,37.5453,37.571,37.5196,37.5282,68027.0
2015-06-03 13:05:00,43.82,43.85,43.81,43.82,54766.0,37.5368,37.5625,37.5282,37.5368,54766.0
2015-06-03 13:10:00,43.82,43.87,43.81,43.85,26345.0,37.5368,37.5796,37.5282,37.5625,26345.0
2015-06-03 13:15:00,43.86,43.9,43.85,43.9,54753.0,37.571,37.6053,37.5625,37.6053,54753.0
2015-06-03 13:20:00,43.9,43.91,43.89,43.9,153248.0,37.6053,37.6138,37.5967,37.6053,153248.0
2015-06-03 13:25:00,43.9,43.92,43.88,43.88,148529.0,37.6053,37.6224,37.5881,37.5881,148529.0
2015-06-03 13:30:00,43.88,43.9,43.85,43.9,84930.0,37.5881,37.6053,37.5625,37.6053,84930.0
2015-06-03 13:35:00,43.9,43.91,43.89,43.91,329759.0,37.6053,37.6138,37.5967,37.6138,329759.0
2015-06-03 13:40:00,43.91,43.95,43.9,43.93,60219.0,37.6138,37.6481,37.6053,37.631,60219.0
2015-06-03 13:45:00,43.93,43.95,43.92,43.95,34457.0,37.631,37.6481,37.6224,37.6481,34457.0
2015-06-03 13:50:00,43.95,43.98,43.94,43.98,42905.0,37.6481,37.6738,37.6395,37.6738,42905.0
2015-06-03 13:55:00,43.98,43.99,43.97,43.97,60712.0,37.6738,37.6824,37.6652,37.6652,60712.0
2015-06-03 14:00:00,43.98,44.02,43.97,44.0,140204.0,37.6738,37.7081,37.6652,37.6909,140204.0
2015-06-03 14:05:00,44.01,44.03,44.0,44.02,60242.0,37.6995,37.7166,37.6909,37.7081,60242.0
2015-06-03 14:10:00,44.02,44.02,43.98,44.02,181343.0,37.7081,37.7081,37.6738,37.7081,181343.0
2015-06-03 14:15:00,44.02,44.08,44.01,44.08,92494.0,37.7081,37.7595,37.6995,37.7595,92494.0
2015-06-03 14:20:00,44.08,44.09,44.06,44.08,77185.0,37.7595,37.768,37.7423,37.7595,77185.0
2015-06-03 14:25:00,44.07,44.08,44.01,44.01,120439.0,37.7509,37.7595,37.6995,37.6995,120439.0
2015-06-03 14:30:00,44.01,44.03,43.99,44.0,67406.0,37.6995,37.7166,37.6824,37.6909,67406.0
2015-06-03 14:35:00,44.0,44.04,44.0,44.04,89306.0,37.6909,37.7252,37.6909,37.7252,89306.0
2015-06-03 14:40:00,44.04,44.04,44.02,44.02,49742.0,37.7252,37.7252,37.7081,37.7081,49742.0
2015-06-03 14:45:00,44.02,44.03,43.99,44.0,64325.0,37.7081,37.7166,37.6824,37.6909,64325.0
2015-06-03 14:50:00,44.0,44.04,43.99,44.02,70365.0,37.6909,37.7252,37.6824,37.7081,70365.0
2015-06-03 14:55:00,44.02,44.03,43.98,43.99,58633.0,37.7081,37.7166,37.6738,37.6824,58633.0
2015-06-03 15:00:00,43.99,44.03,43.99,44.0,88602.0,37.6824,37.7166,37.6824,37.6909,88602.0
2015-06-03 15:05:00,44.01,44.03,44.0,44.02,35335.0,37.6995,37.7166,37.6909,37.7081,35335.0
2015-06-03 15:10:00,44.03,44.06,44.02,44.06,47314.0,37.7166,37.7423,37.7081,37.7423,47314.0
2015-06-03 15:15:00,44.06,44.06,43.95,43.98,154379.0,37.7423,37.7423,37.6481,37.6738,154379.0
2015-06-03 15:20:00,43.98,43.99,43.96,43.98,76117.0,37.6738,37.6824,37.6567,37.6738,76117.0
2015-06-03 15:25:00,43.98,44.01,43.98,43.99,71893.0,37.6738,37.6995,37.6738,37.6824,71893.0
2015-06-03 15:30:00,44.0,44.01,43.97,43.98,133338.0,37.6909,37.6995,37.6652,37.6738,133338.0
2015-06-03 15:35:00,43.97,43.98,43.95,43.96,146060.0,37.6652,37.6738,37.6481,37.6567,146060.0
2015-06-03 15:40:00,43.97,44.0,43.96,43.98,159731.0,37.6652,37.6909,37.6567,37.6738,159731.0
2015-06-03 15:45:00,43.97,43.99,43.95,43.97,142525.0,37.6652,37.6824,37.6481,37.6652,142525.0
2015-06-03 15:50:00,43.97,44.0,43.96,43.98,171246.0,37.6652,37.6909,37.6567,37.6738,171246.0
2015-06-03 15:55:00,43.97,43.99,43.93,43.99,589710.0,37.6652,37.6824,37.631,37.6824,589710.0
2015-06-04 09:30:00,43.74,43.97,43.74,43.89,293947.0,37.4682,37.6652,37.4682,37.5967,293947.0
2015-06-04 09:35:00,43.89,43.89,43.75,43.86,187245.0,37.5967,37.5967,37.4768,37.571,187245.0
2015-06-04 09:40:00,43.84,43.97,43.83,43.91,188419.0,37.5539,37.6652,37.5453,37.6138,188419.0
2015-06-04 09:45:00,43.9,43.92,43.83,43.85,272200.0,37.6053,37.6224,37.5453,37.5625,272200.0
2015-06-04 09:50:00,43.85,43.9,43.81,43.9,265979.0,37.5625,37.6053,37.5282,37.6053,265979.0
2015-06-04 09:55:00,43.89,43.92,43.87,43.87,160778.0,37.5967,37.6224,37.5796,37.5796,160778.0
2015-06-04 10:00:00,43.88,43.97,43.87,43.92,185630.0,37.5881,37.6652,37.5796,37.6224,185630.0
2015-06-04 10:05:00,43.93,43.95,43.9,43.92,144629.0,37.631,37.6481,37.6053,37.6224,144629.0
2015-06-04 10:10:00,43.92,44.08,43.92,44.06,281480.0,37.6224,37.7595,37.6224,37.7423,281480.0
2015-06-04 10:15:00,44.06,44.1,44.05,44.09,194095.0,37.7423,37.7766,37.7338,37.768,194095.0
2015-06-04 10:20:00,44.09,44.1,44.03,44.05,84861.0,37.768,37.7766,37.7166,37.7338,84861.0
2015-06-04 10:25:00,44.04,44.07,44.03,44.06,80168.0,37.7252,37.7509,37.7166,37.7423,80168.0
2015-06-04 10:30:00,44.06,44.07,43.9,43.99,258480.0,37.7423,37.7509,37.6053,37.6824,258480.0
2015-06-04 10:35:00,43.99,44.05,43.93,44.02,106679.0,37.6824,37.7338,37.631,37.7081,106679.0
2015-06-04 10:40:00,44.02,44.11,44.02,44.08,107903.0,37.7081,37.7852,37.7081,37.7595,107903.0
2015-06-04 10:45:00,44.08,44.08,44.03,44.07,76923.0,37.7595,37.7595,37.7166,37.7509,76923.0
2015-06-04 10:50:00,44.08,44.08,43.99,44.03,486646.0,37.7595,37.7595,37.6824,37.7166,486646.0
2015-06-04 10:55:00,44.04,44.05,43.99,43.99,123140.0,37.7252,37.7338,37.6824,37.6824,123140.0
2015-06-04 11:00:00,43.99,44.01,43.95,43.99,685489.0,37.6824,37.6995,37.6481,37.6824,685489.0
2015-06-04 11:05:00,43.98,43.99,43.84,43.85,154849.0,37.6738,37.6824,37.5539,37.5625,154849.0
2015-06-04 11:10:00,43.84,43.94,43.83,43.92,110390.0,37.5539,37.6395,37.5453,37.6224,110390.0
2015-06-04 11:15:00,43.92,43.93,43.84,43.85,106762.0,37.6224,37.631,37.5539,37.5625,106762.0
2015-06-04 11:20:00,43.85,43.85,43.78,43.8,176317.0,37.5625,37.5625,37.5025,37.5196,176317.0
2015-06-04 11:25:00,43.79,43.82,43.73,43.73,291671.0,37.5111,37.5368,37.4597,37.4597,291671.0
2015-06-04 11:30:00,43.74,43.78,43.72,43.74,267696.0,37.4682,37.5025,37.4511,37.4682,267696.0
2015-06-04 11:35:00,43.74,43.75,43.67,43.7,156008.0,37.4682,37.4768,37.4083,37.434,156008.0
2015-06-04 11:40:00,43.71,43.75,43.67,43.67,71793.0,37.4425,37.4768,37.4083,37.4083,71793.0
2015-06-04 11:45:00,43.67,43.67,43.6,43.64,94156.0,37.4083,37.4083,37.3483,37.3826,94156.0
2015-06-04 11:50:00,43.65,43.7,43.65,43.7,65271.0,37.3911,37.434,37.3911,37.434,65271.0
2015-06-04 11:55:00,43.69,43.72,43.63,43.69,77332.0,37.4254,37.4511,37.374,37.4254,77332.0
2015-06-04 12:00:00,43.68,43.7,43.64,43.68,69875.0,37.4168,37.434,37.3826,37.4168,69875.0
2015-06-04 12:05:00,43.68,43.74,43.68,43.74,70477.0,37.4168,37.4682,37.4168,37.4682,70477.0
2015-06-04 12:10:00,43.73,43.75,43.7,43.72,151748.0,37.4597,37.4768,37.434,37.4511,151748.0
2015-06-04 12:15:00,43.72,43.74,43.68,43.7,152914.0,37.4511,37.4682,37.4168,37.434,152914.0
2015-06-04 12:20:00,43.69,43.7,43.65,43.66,104805.0,37.4254,37.434,37.3911,37.3997,104805.0
2015-06-04 12:25:00,43.66,43.68,43.64,43.66,59228.0,37.3997,37.4168,37.3826,37.3997,59228.0
2015-06-04 12:30:00,43.65,43.72,43.63,43.71,78540.0,37.3911,37.4511,37.374,37.4425,78540.0
2015-06-04 12:35:00,43.71,43.74,43.7,43.73,68694.0,37.4425,37.4682,37.434,37.4597,68694.0
2015-06-04 12:40:00,43.71,43.72,43.67,43.68,62829.0,37.4425,37.4511,37.4083,37.4168,62829.0
2015-06-04 12:45:00,43.67,43.68,43.65,43.65,60496.0,37.4083,37.4168,37.3911,37.3911,60496.0
2015-06-04 12:50:00,43.66,43.67,43.64,43.64,43928.0,37.3997,37.4083,37.3826,37.3826,43928.0
2015-06-04 12:55:00,43.65,43.65,43.6,43.62,58106.0,37.3911,37.3911,37.3483,37.3654,58106.0
2015-06-04 13:00:00,43.61,43.62,43.55,43.59,66059.0,37.3569,37.3654,37.3055,37.3397,66059.0
2015-06-04 13:05:00,43.58,43.61,43.5,43.52,94648.0,37.3312,37.3569,37.2626,37.2798,94648.0
2015-06-04 13:10:00,43.53,43.59,43.51,43.57,99736.0,37.2883,37.3397,37.2712,37.3226,99736.0
2015-06-04 13:15:00,43.57,43.59,43.52,43.56,200178.0,37.3226,37.3397,37.2798,37.314,200178.0
2015-06-04 13:20:00,43.56,43.57,43.51,43.55,133624.0,37.314,37.3226,37.2712,37.3055,133624.0
2015-06-04 13:25:00,43.55,43.6,43.53,43.57,83630.0,37.3055,37.3483,37.2883,37.3226,83630.0
2015-06-04 13:30:00,43.57,43.58,43.54,43.57,82630.0,37.3226,37.3312,37.2969,37.3226,82630.0
2015-06-04 13:35:00,43.57,43.61,43.54,43.61,71116.0,37.3226,37.3569,37.2969,37.3569,71116.0
2015-06-04 13:40:00,43.6,43.62,43.57,43.61,59951.0,37.3483,37.3654,37.3226,37.3569,59951.0
2015-06-04 13:45:00,43.61,43.61,43.58,43.59,66505.0,37.3569,37.3569,37.3312,37.3397,66505.0
2015-06-04 13:50:00,43.59,43.62,43.58,43.59,85884.0,37.3397,37.3654,37.3312,37.3397,85884.0
2015-06-04 13:55:00,43.6,43.61,43.58,43.6,226907.0,37.3483,37.3569,37.3312,37.3483,226907.0
2015-06-04 14:00:00,43.6,43.63,43.58,43.63,196966.0,37.3483,37.374,37.3312,37.374,196966.0
2015-06-04 14:05:00,43.63,43.66,43.62,43.65,141301.0,37.374,37.3997,37.3654,37.3911,141301.0
2015-06-04 14:10:00,43.65,43.72,43.64,43.7,88989.0,37.3911,37.4511,37.3826,37.434,88989.0
2015-06-04 14:15:00,43.71,43.73,43.69,43.69,87817.0,37.4425,37.4597,37.4254,37.4254,87817.0
2015-06-04 14:20:00,43.7,43.76,43.69,43.74,70569.0,37.434,37.4854,37.4254,37.4682,70569.0
2015-06-04 14:25:00,43.75,43.76,43.69,43.7,139689.0,37.4768,37.4854,37.4254,37.434,139689.0
2015-06-04 14:30:00,43.7,43.7,43.64,43.64,119089.0,37.434,37.434,37.3826,37.3826,119089.0
2015-06-04 14:35:00,43.64,43.69,43.62,43.68,107730.0,37.3826,37.4254,37.3654,37.4168,107730.0
2015-06-04 14:40:00,43.68,43.74,43.67,43.73,112774.0,37.4168,37.4682,37.4083,37.4597,112774.0
2015-06-04 14:45:00,43.74,43.74,43.68,43.69,92792.0,37.4682,37.4682,37.4168,37.4254,92792.0
2015-06-04 14:50:00,43.69,43.72,43.68,43.72,99318.0,37.4254,37.4511,37.4168,37.4511,99318.0
2015-06-04 14:55:00,43.71,43.74,43.69,43.72,151442.0,37.4425,37.4682,37.4254,37.4511,151442.0
2015-06-04 15:00:00,43.73,43.78,43.72,43.77,84717.0,37.4597,37.5025,37.4511,37.4939,84717.0
2015-06-04 15:05:00,43.77,43.78,43.74,43.77,79303.0,37.4939,37.5025,37.4682,37.4939,79303.0
2015-06-04 15:10:00,43.76,43.78,43.75,43.77,65180.0,37.4854,37.5025,37.4768,37.4939,65180.0
2015-06-04 15:15:00,43.77,43.77,43.71,43.71,211963.0,37.4939,37.4939,37.4425,37.4425,211963.0
2015-06-04 15:20:00,43.72,43.74,43.66,43.66,243218.0,37.4511,37.4682,37.3997,37.3997,243218.0
2015-06-04 15:25:00,43.66,43.72,43.65,43.67,137961.0,37.3997,37.4511,37.3911,37.4083,137961.0
2015-06-04 15:30:00,43.68,43.69,43.65,43.66,123180.0,37.4168,37.4254,37.3911,37.3997,123180.0
2015-06-04 15:35:00,43.66,43.67,43.63,43.67,118408.0,37.3997,37.4083,37.374,37.4083,118408.0
2015-06-04 15:40:00,43.67,43.7,43.66,43.67,189286.0,37.4083,37.434,37.3997,37.4083,189286.0
2015-06-04 15:45:00,43.68,43.71,43.66,43.7,202775.0,37.4168,37.4425,37.3997,37.434,202775.0
2015-06-04 15:50:00,43.71,43.73,43.67,43.72,523240.0,37.4425,37.4597,37.4083,37.4511,523240.0
2015-06-04 15:55:00,43.72,43.78,43.7,43.78,726873.0,37.4511,37.5025,37.434,37.5025,726873.0
2015-06-05 09:30:00,43.83,43.89,43.67,43.71,354532.0,37.5453,37.5967,37.4083,37.4425,354532.0
2015-06-05 09:35:00,43.7,43.72,43.58,43.58,355879.0,37.434,37.4511,37.3312,37.3312,355879.0
2015-06-05 09:40:00,43.58,43.85,43.49,43.63,879652.0,37.3312,37.5625,37.2541,37.374,879652.0
2015-06-05 09:45:00,43.63,43.72,43.52,43.55,776997.0,37.374,37.4511,37.2798,37.3055,776997.0
2015-06-05 09:50:00,43.55,43.74,43.55,43.73,177201.0,37.3055,37.4682,37.3055,37.4597,177201.0
2015-06-05 09:55:00,43.73,43.89,43.71,43.83,188144.0,37.4597,37.5967,37.4425,37.5453,188144.0
2015-06-05 10:00:00,43.84,44.02,43.83,43.93,282108.0,37.5539,37.7081,37.5453,37.631,282108.0
2015-06-05 10:05:00,43.93,43.96,43.81,43.81,441713.0,37.631,37.6567,37.5282,37.5282,441713.0
2015-06-05 10:10:00,43.8,43.84,43.74,43.84,160209.0,37.5196,37.5539,37.4682,37.5539,160209.0
2015-06-05 10:15:00,43.83,43.88,43.78,43.82,109624.0,37.5453,37.5881,37.5025,37.5368,109624.0
2015-06-05 10:20:00,43.81,43.86,43.79,43.86,178106.0,37.5282,37.571,37.5111,37.571,178106.0
2015-06-05 10:25:00,43.86,43.88,43.83,43.85,150343.0,37.571,37.5881,37.5453,37.5625,150343.0
2015-06-05 10:30:00,43.86,43.93,43.85,43.92,80977.0,37.571,37.631,37.5625,37.6224,80977.0
2015-06-05 10:35:00,43.93,43.99,43.9,43.96,135880.0,37.631,37.6824,37.6053,37.6567,135880.0
2015-06-05 10:40:00,43.96,43.98,43.8,43.82,130170.0,37.6567,37.6738,37.5196,37.5368,130170.0
2015-06-05 10:45:00,43.82,43.83,43.72,43.76,107115.0,37.5368,37.5453,37.4511,37.4854,107115.0
2015-06-05 10:50:00,43.76,43.81,43.72,43.76,145783.0,37.4854,37.5282,37.4511,37.4854,145783.0
2015-06-05 10:55:00,43.76,43.82,43.74,43.81,71223.0,37.4854,37.5368,37.4682,37.5282,71223.0
2015-06-05 11:00:00,43.8,43.85,43.8,43.85,61425.0,37.5196,37.5625,37.5196,37.5625,61425.0
2015-06-05 11:05:00,43.85,43.85,43.76,43.76,42712.0,37.5625,37.5625,37.4854,37.4854,42712.0
2015-06-05 11:10:00,43.77,43.78,43.74,43.75,81626.0,37.4939,37.5025,37.4682,37.4768,81626.0
2015-06-05 11:15:00,43.75,43.78,43.73,43.76,93172.0,37.4768,37.5025,37.4597,37.4854,93172.0
2015-06-05 11:20:00,43.76,43.83,43.76,43.81,102784.0,37.4854,37.5453,37.4854,37.5282,102784.0
2015-06-05 11:25:00,43.8,43.82,43.79,43.8,105862.0,37.5196,37.5368,37.5111,37.5196,105862.0
2015-06-05 11:30:00,43.81,43.86,43.77,43.78,100677.0,37.5282,37.571,37.4939,37.5025,100677.0
2015-06-05 11:35:00,43.77,43.78,43.72,43.77,98907.0,37.4939,37.5025,37.4511,37.4939,98907.0
2015-06-05 11:40:00,43.76,43.77,43.74,43.75,166526.0,37.4854,37.4939,37.4682,37.4768,166526.0
2015-06-05 11:45:00,43.75,43.75,43.7,43.7,80208.0,37.4768,37.4768,37.434,37.434,80208.0
2015-06-05 11:50:00,43.7,43.74,43.68,43.73,77283.0,37.434,37.4682,37.4168,37.4597,77283.0
2015-06-05 11:55:00,43.73,43.75,43.69,43.75,78324.0,37.4597,37.4768,37.4254,37.4768,78324.0
2015-06-05 12:00:00,43.74,43.75,43.69,43.7,74293.0,37.4682,37.4768,37.4254,37.434,74293.0
2015-06-05 12:05:00,43.71,43.76,43.69,43.75,89643.0,37.4425,37.4854,37.4254,37.4768,89643.0
2015-06-05 12:10:00,43.75,43.78,43.74,43.75,90172.0,37.4768,37.5025,37.4682,37.4768,90172.0
2015-06-05 12:15:00,43.74,43.79,43.73,43.76,68800.0,37.4682,37.5111,37.4597,37.4854,68800.0
2015-06-05 12:20:00,43.76,43.78,43.74,43.76,71315.0,37.4854,37.5025,37.4682,37.4854,71315.0
2015-06-05 12:25:00,43.77,43.78,43.73,43.75,68745.0,37.4939,37.5025,37.4597,37.4768,68745.0
2015-06-05 12:30:00,43.74,43.75,43.7,43.73,85002.0,37.4682,37.4768,37.434,37.4597,85002.0
2015-06-05 12:35:00,43.73,43.76,43.7,43.75,60230.0,37.4597,37.4854,37.434,37.4768,60230.0
2015-06-05 12:40:00,43.75,43.83,43.71,43.8,82012.0,37.4768,37.5453,37.4425,37.5196,82012.0
2015-06-05 12:45:00,43.8,43.83,43.8,43.82,66613.0,37.5196,37.5453,37.5196,37.5368,66613.0
2015-06-05 12:50:00,43.82,43.9,43.81,43.9,83945.0,37.5368,37.6053,37.5282,37.6053,83945.0
2015-06-05 12:55:00,43.9,43.92,43.89,43.91,91607.0,37.6053,37.6224,37.5967,37.6138,91607.0
2015-06-05 13:00:00,43.92,43.93,43.89,43.92,63197.0,37.6224,37.631,37.5967,37.6224,63197.0
2015-06-05 13:05:00,43.92,43.94,43.92,43.92,42152.0,37.6224,37.6395,37.6224,37.6224,42152.0
2015-06-05 13:10:00,43.93,43.93,43.9,43.91,32352.0,37.631,37.631,37.6053,37.6138,32352.0
2015-06-05 13:15:00,43.91,43.91,43.88,43.89,104603.0,37.6138,37.6138,37.5881,37.5967,104603.0
2015-06-05 13:20:00,43.89,43.89,43.88,43.89,13653.0,37.5967,37.5967,37.5881,37.5967,13653.0
2015-06-05 13:25:00,43.88,43.89,43.83,43.87,114717.0,37.5881,37.5967,37.5453,37.5796,114717.0
2015-06-05 13:30:00,43.87,43.92,43.86,43.92,51318.0,37.5796,37.6224,37.571,37.6224,51318.0
2015-06-05 13:35:00,43.91,43.92,43.89,43.91,54446.0,37.6138,37.6224,37.5967,37.6138,54446.0
2015-06-05 13:40:00,43.91,43.92,43.88,43.9,60989.0,37.6138,37.6224,37.5881,37.6053,60989.0
2015-06-05 13:45:00,43.9,43.91,43.86,43.87,57859.0,37.6053,37.6138,37.571,37.5796,57859.0
2015-06-05 13:50:00,43.87,43.93,43.86,43.93,79902.0,37.5796,37.631,37.571,37.631,79902.0
2015-06-05 13:55:00,43.93,43.95,43.92,43.93,96045.0,37.631,37.6481,37.6224,37.631,96045.0
2015-06-05 14:00:00,43.93,43.94,43.9,43.94,59369.0,37.631,37.6395,37.6053,37.6395,59369.0
2015-06-05 14:05:00,43.94,43.98,43.93,43.95,95760.0,37.6395,37.6738,37.631,37.6481,95760.0
2015-06-05 14:10:00,43.96,43.98,43.94,43.98,56838.0,37.6567,37.6738,37.6395,37.6738,56838.0
2015-06-05 14:15:00,43.98,44.0,43.96,44.0,93574.0,37.6738,37.6909,37.6567,37.6909,93574.0
2015-06-05 14:20:00,44.0,44.0,43.95,43.99,99179.0,37.6909,37.6909,37.6481,37.6824,99179.0
2015-06-05 14:25:00,43.98,43.99,43.95,43.99,57944.0,37.6738,37.6824,37.6481,37.6824,57944.0
2015-06-05 14:30:00,43.98,43.99,43.96,43.98,70588.0,37.6738,37.6824,37.6567,37.6738,70588.0
2015-06-05 14:35:00,43.97,43.98,43.95,43.97,55181.0,37.6652,37.6738,37.6481,37.6652,55181.0
2015-06-05 14:40:00,43.97,43.98,43.96,43.97,51576.0,37.6652,37.6738,37.6567,37.6652,51576.0
2015-06-05 14:45:00,43.97,43.99,43.95,43.97,109497.0,37.6652,37.6824,37.6481,37.6652,109497.0
2015-06-05 14:50:00,43.97,43.99,43.95,43.99,127528.0,37.6652,37.6824,37.6481,37.6824,127528.0
2015-06-05 14:55:00,43.98,43.99,43.96,43.96,93252.0,37.6738,37.6824,37.6567,37.6567,93252.0
2015-06-05 15:00:00,43.97,44.02,43.97,44.0,190325.0,37.6652,37.7081,37.6652,37.6909,190325.0
2015-06-05 15:05:00,43.99,44.0,43.94,43.94,138423.0,37.6824,37.6909,37.6395,37.6395,138423.0
2015-06-05 15:10:00,43.94,43.97,43.94,43.97,78985.0,37.6395,37.6652,37.6395,37.6652,78985.0
2015-06-05 15:15:00,43.96,43.97,43.92,43.93,102273.0,37.6567,37.6652,37.6224,37.631,102273.0
2015-06-05 15:20:00,43.93,43.93,43.89,43.89,85719.0,37.631,37.631,37.5967,37.5967,85719.0
2015-06-05 15:25:00,43.89,43.9,43.85,43.87,125047.0,37.5967,37.6053,37.5625,37.5796,125047.0
2015-06-05 15:30:00,43.86,43.9,43.84,43.9,211369.0,37.571,37.6053,37.5539,37.6053,211369.0
2015-06-05 15:35:00,43.89,43.9,43.81,43.82,224850.0,37.5967,37.6053,37.5282,37.5368,224850.0
2015-06-05 15:40:00,43.81,43.84,43.8,43.83,187564.0,37.5282,37.5539,37.5196,37.5453,187564.0
2015-06-05 15:45:00,43.82,43.85,43.81,43.83,213818.0,37.5368,37.5625,37.5282,37.5453,213818.0
2015-06-05 15:50:00,43.83,43.84,43.8,43.8,265495.0,37.5453,37.5539,37.5196,37.5196,265495.0
2015-06-05 15:55:00,43.8,43.86,43.79,43.82,963862.0,37.5196,37.571,37.5111,37.5368,963862.0
2015-06-08 09:30:00,43.81,43.89,43.66,43.77,299934.0,37.5282,37.5967,37.3997,37.4939,299934.0
2015-06-08 09:35:00,43.78,43.82,43.7,43.77,143584.0,37.5025,37.5368,37.434,37.4939,143584.0
2015-06-08 09:40:00,43.77,43.79,43.65,43.65,130587.0,37.4939,37.5111,37.3911,37.3911,130587.0
2015-06-08 09:45:00,43.65,43.71,43.63,43.67,106666.0,37.3911,37.4425,37.374,37.4083,106666.0
2015-06-08 09:50:00,43.66,43.66,43.59,43.63,125315.0,37.3997,37.3997,37.3397,37.374,125315.0
2015-06-08 09:55:00,43.64,43.66,43.57,43.6,123184.0,37.3826,37.3997,37.3226,37.3483,123184.0
2015-06-08 10:00:00,43.62,43.62,43.55,43.61,78577.0,37.3654,37.3654,37.3055,37.3569,78577.0
2015-06-08 10:05:00,43.6,43.61,43.48,43.48,196191.0,37.3483,37.3569,37.2455,37.2455,196191.0
2015-06-08 10:10:00,43.48,43.55,43.44,43.54,271553.0,37.2455,37.3055,37.2112,37.2969,271553.0
2015-06-08 10:15:00,43.54,43.55,43.49,43.53,72612.0,37.2969,37.3055,37.2541,37.2883,72612.0
2015-06-08 10:20:00,43.53,43.58,43.52,43.55,123509.0,37.2883,37.3312,37.2798,37.3055,123509.0
2015-06-08 10:25:00,43.55,43.56,43.5,43.52,91224.0,37.3055,37.314,37.2626,37.2798,91224.0
2015-06-08 10:30:00,43.51,43.54,43.46,43.51,125947.0,37.2712,37.2969,37.2284,37.2712,125947.0
2015-06-08 10:35:00,43.51,43.56,43.5,43.51,75827.0,37.2712,37.314,37.2626,37.2712,75827.0
2015-06-08 10:40:00,43.5,43.53,43.46,43.48,93982.0,37.2626,37.2883,37.2284,37.2455,93982.0
2015-06-08 10:45:00,43.47,43.48,43.42,43.45,79701.0,37.2369,37.2455,37.1941,37.2198,79701.0
2015-06-08 10:50:00,43.45,43.49,43.44,43.46,47944.0,37.2198,37.2541,37.2112,37.2284,47944.0
2015-06-08 10:55:00,43.46,43.55,43.45,43.53,76622.0,37.2284,37.3055,37.2198,37.2883,76622.0
2015-06-08 11:00:00,43.54,43.54,43.47,43.51,123276.0,37.2969,37.2969,37.2369,37.2712,123276.0
2015-06-08 11:05:00,43.51,43.55,43.46,43.51,69161.0,37.2712,37.3055,37.2284,37.2712,69161.0
2015-06-08 11:10:00,43.52,43.56,43.51,43.55,45990.0,37.2798,37.314,37.2712,37.3055,45990.0
2015-06-08 11:15:00,43.56,43.57,43.53,43.56,51929.0,37.314,37.3226,37.2883,37.314,51929.0
2015-06-08 11:20:00,43.57,43.61,43.57,43.59,38841.0,37.3226,37.3569,37.3226,37.3397,38841.0
2015-06-08 11:25:00,43.59,43.63,43.53,43.55,75589.0,37.3397,37.374,37.2883,37.3055,75589.0
2015-06-08 11:30:00,43.55,43.55,43.5,43.53,70931.0,37.3055,37.3055,37.2626,37.2883,70931.0
2015-06-08 11:35:00,43.54,43.54,43.49,43.5,49384.0,37.2969,37.2969,37.2541,37.2626,49384.0
2015-06-08 11:40:00,43.49,43.53,43.46,43.51,59084.0,37.2541,37.2883,37.2284,37.2712,59084.0
2015-06-08 11:45:00,43.51,43.52,43.43,43.44,79928.0,37.2712,37.2798,37.2027,37.2112,79928.0
2015-06-08 11:50:00,43.44,43.47,43.41,43.42,63490.0,37.2112,37.2369,37.1855,37.1941,63490.0
2015-06-08 11:55:00,43.42,43.45,43.41,43.41,41101.0,37.1941,37.2198,37.1855,37.1855,41101.0
2015-06-08 12:00:00,43.41,43.44,43.41,43.43,63112.0,37.1855,37.2112,37.1855,37.2027,63112.0
2015-06-08 12:05:00,43.43,43.49,43.43,43.45,37117.0,37.2027,37.2541,37.2027,37.2198,37117.0
2015-06-08 12:10:00,43.46,43.47,43.42,43.44,54377.0,37.2284,37.2369,37.1941,37.2112,54377.0
2015-06-08 12:15:00,43.43,43.46,43.43,43.45,34592.0,37.2027,37.2284,37.2027,37.2198,34592.0
2015-06-08 12:20:00,43.45,43.46,43.42,43.43,39924.0,37.2198,37.2284,37.1941,37.2027,39924.0
2015-06-08 12:25:00,43.43,43.43,43.4,43.41,29217.0,37.2027,37.2027,37.177,37.1855,29217.0
2015-06-08 12:30:00,43.42,43.42,43.37,43.38,61793.0,37.1941,37.1941,37.1513,37.1598,61793.0
2015-06-08 12:35:00,43.39,43.41,43.34,43.34,55308.0,37.1684,37.1855,37.1256,37.1256,55308.0
2015-06-08 12:40:00,43.35,43.37,43.32,43.32,26073.0,37.1341,37.1513,37.1084,37.1084,26073.0
2015-06-08 12:45:00,43.32,43.33,43.26,43.28,74772.0,37.1084,37.117,37.057,37.0742,74772.0
2015-06-08 12:50:00,43.29,43.31,43.28,43.29,33658.0,37.0827,37.0999,37.0742,37.0827,33658.0
2015-06-08 12:55:00,43.29,43.29,43.22,43.24,98645.0,37.0827,37.0827,37.0228,37.0399,98645.0
2015-06-08 13:00:00,43.24,43.27,43.23,43.26,30281.0,37.0399,37.0656,37.0314,37.057,30281.0
2015-06-08 13:05:00,43.25,43.26,43.22,43.22,47241.0,37.0485,37.057,37.0228,37.0228,47241.0
2015-06-08 13:10:00,43.23,43.24,43.22,43.23,16588.0,37.0314,37.0399,37.0228,37.0314,16588.0
2015-06-08 13:15:00,43.23,43.26,43.23,43.25,102794.0,37.0314,37.057,37.0314,37.0485,102794.0
2015-06-08 13:20:00,43.25,43.31,43.24,43.29,59651.0,37.0485,37.0999,37.0399,37.0827,59651.0
2015-06-08 13:25:00,43.29,43.29,43.25,43.25,41015.0,37.0827,37.0827,37.0485,37.0485,41015.0
2015-06-08 13:30:00,43.26,43.26,43.18,43.19,93082.0,37.057,37.057,36.9885,36.9971,93082.0
2015-06-08 13:35:00,43.19,43.2,43.15,43.19,61191.0,36.9971,37.0057,36.9628,36.9971,61191.0
2015-06-08 13:40:00,43.19,43.24,43.19,43.24,43958.0,36.9971,37.0399,36.9971,37.0399,43958.0
2015-06-08 13:45:00,43.23,43.24,43.23,43.23,23667.0,37.0314,37.0399,37.0314,37.0314,23667.0
2015-06-08 13:50:00,43.23,43.3,43.22,43.3,115733.0,37.0314,37.0913,37.0228,37.0913,115733.0
2015-06-08 13:55:00,43.29,43.32,43.27,43.28,79560.0,37.0827,37.1084,37.0656,37.0742,79560.0
2015-06-08 14:00:00,43.27,43.3,43.26,43.27,128755.0,37.0656,37.0913,37.057,37.0656,128755.0
2015-06-08 14:05:00,43.27,43.29,43.23,43.24,80391.0,37.0656,37.0827,37.0314,37.0399,80391.0
2015-06-08 14:10:00,43.23,43.26,43.22,43.25,93055.0,37.0314,37.057,37.0228,37.0485,93055.0
2015-06-08 14:15:00,43.25,43.27,43.23,43.27,96397.0,37.0485,37.0656,37.0314,37.0656,96397.0
2015-06-08 14:20:00,43.27,43.29,43.26,43.27,38761.0,37.0656,37.0827,37.057,37.0656,38761.0
2015-06-08 14:25:00,43.27,43.29,43.26,43.29,65563.0,37.0656,37.0827,37.057,37.0827,65563.0
2015-06-08 14:30:00,43.29,43.36,43.29,43.34,189715.0,37.0827,37.1427,37.0827,37.1256,189715.0
2015-06-08 14:35:00,43.35,43.36,43.29,43.29,130764.0,37.1341,37.1427,37.0827,37.0827,130764.0
2015-06-08 14:40:00,43.29,43.33,43.27,43.32,113885.0,37.0827,37.117,37.0656,37.1084,113885.0
2015-06-08 14:45:00,43.31,43.32,43.26,43.29,71530.0,37.0999,37.1084,37.057,37.0827,71530.0
2015-06-08 14:50:00,43.29,43.35,43.29,43.3,121505.0,37.0827,37.1341,37.0827,37.0913,121505.0
2015-06-08 14:55:00,43.31,43.31,43.28,43.3,69958.0,37.0999,37.0999,37.0742,37.0913,69958.0
2015-06-08 15:00:00,43.3,43.31,43.26,43.28,112354.0,37.0913,37.0999,37.057,37.0742,112354.0
2015-06-08 15:05:00,43.28,43.32,43.28,43.28,110858.0,37.0742,37.1084,37.0742,37.0742,110858.0
2015-06-08 15:10:00,43.28,43.29,43.22,43.27,154957.0,37.0742,37.0827,37.0228,37.0656,154957.0
2015-06-08 15:15:00,43.28,43.29,43.25,43.27,65830.0,37.0742,37.0827,37.0485,37.0656,65830.0
2015-06-08 15:20:00,43.28,43.29,43.21,43.23,150899.0,37.0742,37.0827,37.0142,37.0314,150899.0
2015-06-08 15:25:00,43.23,43.26,43.2,43.24,95087.0,37.0314,37.057,37.0057,37.0399,95087.0
2015-06-08 15:30:00,43.23,43.26,43.21,43.21,114940.0,37.0314,37.057,37.0142,37.0142,114940.0
2015-06-08 15:35:00,43.22,43.22,43.16,43.17,185908.0,37.0228,37.0228,36.9714,36.98,185908.0
2015-06-08 15:40:00,43.16,43.22,43.16,43.22,147727.0,36.9714,37.0228,36.9714,37.0228,147727.0
2015-06-08 15:45:00,43.21,43.24,43.19,43.2,121911.0,37.0142,37.0399,36.9971,37.0057,121911.0
2015-06-08 15:50:00,43.2,43.24,43.19,43.21,278754.0,37.0057,37.0399,36.9971,37.0142,278754.0
2015-06-08 15:55:00,43.2,43.21,43.08,43.11,742216.0,37.0057,37.0142,36.9029,36.9286,742216.0
2015-06-09 09:30:00,43.35,43.37,43.05,43.1,213264.0,37.1341,37.1513,36.8772,36.92,213264.0
2015-06-09 09:35:00,43.1,43.17,43.08,43.08,62863.0,36.92,36.98,36.9029,36.9029,62863.0
2015-06-09 09:40:00,43.08,43.14,42.95,42.97,132006.0,36.9029,36.9543,36.7915,36.8086,132006.0
2015-06-09 09:45:00,42.97,43.06,42.91,43.05,110042.0,36.8086,36.8857,36.7572,36.8772,110042.0
2015-06-09 09:50:00,43.06,43.07,42.98,43.0,75956.0,36.8857,36.8943,36.8172,36.8343,75956.0
2015-06-09 09:55:00,43.01,43.01,42.9,42.9,76733.0,36.8429,36.8429,36.7487,36.7487,76733.0
2015-06-09 10:00:00,42.9,42.92,42.82,42.87,196648.0,36.7487,36.7658,36.6801,36.723,196648.0
2015-06-09 10:05:00,42.87,42.98,42.86,42.98,85692.0,36.723,36.8172,36.7144,36.8172,85692.0
2015-06-09 10:10:00,42.97,43.08,42.97,43.05,129347.0,36.8086,36.9029,36.8086,36.8772,129347.0
2015-06-09 10:15:00,43.06,43.06,43.02,43.04,67466.0,36.8857,36.8857,36.8515,36.8686,67466.0
2015-06-09 10:20:00,43.03,43.08,43.01,43.04,83809.0,36.86,36.9029,36.8429,36.8686,83809.0
2015-06-09 10:25:00,43.04,43.05,43.02,43.04,116190.0,36.8686,36.8772,36.8515,36.8686,116190.0
2015-06-09 10:30:00,43.04,43.05,42.96,43.03,107506.0,36.8686,36.8772,36.8001,36.86,107506.0
2015-06-09 10:35:00,43.03,43.09,43.02,43.05,93457.0,36.86,36.9114,36.8515,36.8772,93457.0
2015-06-09 10:40:00,43.05,43.12,43.04,43.12,105715.0,36.8772,36.9371,36.8686,36.9371,105715.0
2015-06-09 10:45:00,43.12,43.12,43.09,43.1,56102.0,36.9371,36.9371,36.9114,36.92,56102.0
2015-06-09 10:50:00,43.09,43.14,43.09,43.13,51834.0,36.9114,36.9543,36.9114,36.9457,51834.0
2015-06-09 10:55:00,43.13,43.18,43.12,43.18,52137.0,36.9457,36.9885,36.9371,36.9885,52137.0
2015-06-09 11:00:00,43.18,43.22,43.16,43.16,42138.0,36.9885,37.0228,36.9714,36.9714,42138.0
2015-06-09 11:05:00,43.16,43.18,43.09,43.11,55614.0,36.9714,36.9885,36.9114,36.9286,55614.0
2015-06-09 11:10:00,43.12,43.14,43.1,43.13,56517.0,36.9371,36.9543,36.92,36.9457,56517.0
2015-06-09 11:15:00,43.13,43.15,43.07,43.09,60181.0,36.9457,36.9628,36.8943,36.9114,60181.0
2015-06-09 11:20:00,43.09,43.09,43.06,43.06,49588.0,36.9114,36.9114,36.8857,36.8857,49588.0
2015-06-09 11:25:00,43.06,43.1,43.06,43.09,32951.0,36.8857,36.92,36.8857,36.9114,32951.0
2015-06-09 11:30:00,43.09,43.21,43.09,43.14,100869.0,36.9114,37.0142,36.9114,36.9543,100869.0
2015-06-09 11:35:00,43.13,43.14,43.1,43.11,35632.0,36.9457,36.9543,36.92,36.9286,35632.0
2015-06-09 11:40:00,43.1,43.12,43.07,43.07,70521.0,36.92,36.9371,36.8943,36.8943,70521.0
2015-06-09 11:45:00,43.08,43.08,43.01,43.02,83786.0,36.9029,36.9029,36.8429,36.8515,83786.0
2015-06-09 11:50:00,43.02,43.03,42.99,42.99,133711.0,36.8515,36.86,36.8258,36.8258,133711.0
2015-06-09 11:55:00,42.99,43.0,42.96,42.97,132339.0,36.8258,36.8343,36.8001,36.8086,132339.0
2015-06-09 12:00:00,42.97,42.98,42.95,42.96,95657.0,36.8086,36.8172,36.7915,36.8001,95657.0
2015-06-09 12:05:00,42.97,42.99,42.95,42.97,42922.0,36.8086,36.8258,36.7915,36.8086,42922.0
2015-06-09 12:10:00,42.97,43.0,42.94,42.99,124576.0,36.8086,36.8343,36.7829,36.8258,124576.0
2015-06-09 12:15:00,42.99,43.0,42.95,42.97,89746.0,36.8258,36.8343,36.7915,36.8086,89746.0
2015-06-09 12:20:00,42.97,43.01,42.96,42.99,47361.0,36.8086,36.8429,36.8001,36.8258,47361.0
2015-06-09 12:25:00,43.0,43.0,42.98,42.98,37360.0,36.8343,36.8343,36.8172,36.8172,37360.0
2015-06-09 12:30:00,42.98,43.03,42.96,42.99,94505.0,36.8172,36.86,36.8001,36.8258,94505.0
2015-06-09 12:35:00,43.0,43.02,42.98,43.01,62055.0,36.8343,36.8515,36.8172,36.8429,62055.0
2015-06-09 12:40:00,43.01,43.05,43.01,43.05,57083.0,36.8429,36.8772,36.8429,36.8772,57083.0
2015-06-09 12:45:00,43.05,43.06,43.01,43.06,49093.0,36.8772,36.8857,36.8429,36.8857,49093.0
2015-06-09 12:50:00,43.06,43.09,43.05,43.08,37304.0,36.8857,36.9114,36.8772,36.9029,37304.0
2015-06-09 12:55:00,43.09,43.13,43.09,43.13,56552.0,36.9114,36.9457,36.9114,36.9457,56552.0
2015-06-09 13:00:00,43.13,43.16,43.12,43.12,67899.0,36.9457,36.9714,36.9371,36.9371,67899.0
2015-06-09 13:05:00,43.12,43.13,43.1,43.12,28397.0,36.9371,36.9457,36.92,36.9371,28397.0
2015-06-09 13:10:00,43.13,43.13,43.1,43.1,28002.0,36.9457,36.9457,36.92,36.92,28002.0
2015-06-09 13:15:00,43.1,43.13,43.1,43.13,30825.0,36.92,36.9457,36.92,36.9457,30825.0
2015-06-09 13:20:00,43.13,43.17,43.12,43.14,51220.0,36.9457,36.98,36.9371,36.9543,51220.0
2015-06-09 13:25:00,43.13,43.16,43.12,43.14,35528.0,36.9457,36.9714,36.9371,36.9543,35528.0
2015-06-09 13:30:00,43.15,43.16,43.12,43.13,27557.0,36.9628,36.9714,36.9371,36.9457,27557.0
2015-06-09 13:35:00,43.13,43.14,43.12,43.12,18026.0,36.9457,36.9543,36.9371,36.9371,18026.0
2015-06-09 13:40:00,43.12,43.13,43.09,43.09,61849.0,36.9371,36.9457,36.9114,36.9114,61849.0
2015-06-09 13:45:00,43.09,43.11,43.09,43.1,54960.0,36.9114,36.9286,36.9114,36.92,54960.0
2015-06-09 13:50:00,43.11,43.15,43.1,43.13,54990.0,36.9286,36.9628,36.92,36.9457,54990.0
2015-06-09 13:55:00,43.13,43.13,43.09,43.1,51026.0,36.9457,36.9457,36.9114,36.92,51026.0
2015-06-09 14:00:00,43.1,43.12,43.08,43.11,45347.0,36.92,36.9371,36.9029,36.9286,45347.0
2015-06-09 14:05:00,43.11,43.14,43.1,43.1,33852.0,36.9286,36.9543,36.92,36.92,33852.0
2015-06-09 14:10:00,43.1,43.11,43.04,43.05,38687.0,36.92,36.9286,36.8686,36.8772,38687.0
2015-06-09 14:15:00,43.05,43.07,43.05,43.05,52965.0,36.8772,36.8943,36.8772,36.8772,52965.0
2015-06-09 14:20:00,43.06,43.11,43.05,43.1,34138.0,36.8857,36.9286,36.8772,36.92,34138.0
2015-06-09 14:25:00,43.09,43.14,43.09,43.13,35567.0,36.9114,36.9543,36.9114,36.9457,35567.0
2015-06-09 14:30:00,43.12,43.15,43.12,43.13,56051.0,36.9371,36.9628,36.9371,36.9457,56051.0
2015-06-09 14:35:00,43.12,43.18,43.12,43.18,51496.0,36.9371,36.9885,36.9371,36.9885,51496.0
2015-06-09 14:40:00,43.18,43.18,43.16,43.17,33936.0,36.9885,36.9885,36.9714,36.98,33936.0
2015-06-09 14:45:00,43.18,43.19,43.17,43.18,77315.0,36.9885,36.9971,36.98,36.9885,77315.0
2015-06-09 14:50:00,43.17,43.18,43.11,43.13,121584.0,36.98,36.9885,36.9286,36.9457,121584.0
2015-06-09 14:55:00,43.13,43.15,43.11,43.13,89409.0,36.9457,36.9628,36.9286,36.9457,89409.0
2015-06-09 15:00:00,43.13,43.13,43.09,43.1,74568.0,36.9457,36.9457,36.9114,36.92,74568.0
2015-06-09 15:05:00,43.09,43.11,43.04,43.05,94415.0,36.9114,36.9286,36.8686,36.8772,94415.0
2015-06-09 15:10:00,43.05,43.09,43.04,43.08,83009.0,36.8772,36.9114,36.8686,36.9029,83009.0
2015-06-09 15:15:00,43.08,43.1,43.06,43.08,41166.0,36.9029,36.92,36.8857,36.9029,41166.0
2015-06-09 15:20:00,43.08,43.09,43.04,43.05,136120.0,36.9029,36.9114,36.8686,36.8772,136120.0
2015-06-09 15:25:00,43.06,43.06,43.0,43.03,122987.0,36.8857,36.8857,36.8343,36.86,122987.0
2015-06-09 15:30:00,43.04,43.05,42.99,43.02,110200.0,36.8686,36.8772,36.8258,36.8515,110200.0
2015-06-09 15:35:00,43.02,43.09,43.01,43.07,160925.0,36.8515,36.9114,36.8429,36.8943,160925.0
2015-06-09 15:40:00,43.07,43.08,43.05,43.06,96072.0,36.8943,36.9029,36.8772,36.8857,96072.0
2015-06-09 15:45:00,43.07,43.08,43.05,43.08,132379.0,36.8943,36.9029,36.8772,36.9029,132379.0
2015-06-09 15:50:00,43.08,43.14,43.08,43.12,205964.0,36.9029,36.9543,36.9029,36.9371,205964.0
2015-06-09 15:55:00,43.12,43.12,43.04,43.05,486033.0,36.9371,36.9371,36.8686,36.8772,486033.0
2015-06-10 09:30:00,43.28,43.28,43.06,43.11,310849.0,37.0742,37.0742,36.8857,36.9286,310849.0
2015-06-10 09:35:00,43.11,43.17,43.07,43.16,544663.0,36.9286,36.98,36.8943,36.9714,544663.0
2015-06-10 09:40:00,43.16,43.18,43.11,43.18,212474.0,36.9714,36.9885,36.9286,36.9885,212474.0
2015-06-10 09:45:00,43.18,43.24,43.17,43.2,214003.0,36.9885,37.0399,36.98,37.0057,214003.0
2015-06-10 09:50:00,43.2,43.33,43.19,43.31,176154.0,37.0057,37.117,36.9971,37.0999,176154.0
2015-06-10 09:55:00,43.32,43.38,43.31,43.34,183057.0,37.1084,37.1598,37.0999,37.1256,183057.0
2015-06-10 10:00:00,43.34,43.35,43.29,43.34,151624.0,37.1256,37.1341,37.0827,37.1256,151624.0
2015-06-10 10:05:00,43.35,43.42,43.34,43.39,117762.0,37.1341,37.1941,37.1256,37.1684,117762.0
2015-06-10 10:10:00,43.39,43.4,43.3,43.32,201356.0,37.1684,37.177,37.0913,37.1084,201356.0
2015-06-10 10:15:00,43.31,43.41,43.3,43.38,169041.0,37.0999,37.1855,37.0913,37.1598,169041.0
2015-06-10 10:20:00,43.38,43.43,43.37,43.41,69380.0,37.1598,37.2027,37.1513,37.1855,69380.0
2015-06-10 10:25:00,43.41,43.42,43.37,43.39,86371.0,37.1855,37.1941,37.1513,37.1684,86371.0
2015-06-10 10:30:00,43.4,43.46,43.38,43.45,297914.0,37.177,37.2284,37.1598,37.2198,297914.0
2015-06-10 10:35:00,43.45,43.5,43.38,43.38,197711.0,37.2198,37.2626,37.1598,37.1598,197711.0
2015-06-10 10:40:00,43.38,43.43,43.38,43.42,117200.0,37.1598,37.2027,37.1598,37.1941,117200.0
2015-06-10 10:45:00,43.41,43.45,43.41,43.44,60402.0,37.1855,37.2198,37.1855,37.2112,60402.0
2015-06-10 10:50:00,43.45,43.49,43.44,43.48,98657.0,37.2198,37.2541,37.2112,37.2455,98657.0
2015-06-10 10:55:00,43.49,43.57,43.48,43.54,167190.0,37.2541,37.3226,37.2455,37.2969,167190.0
2015-06-10 11:00:00,43.55,43.56,43.49,43.49,104175.0,37.3055,37.314,37.2541,37.2541,104175.0
2015-06-10 11:05:00,43.48,43.51,43.46,43.5,110586.0,37.2455,37.2712,37.2284,37.2626,110586.0
2015-06-10 11:10:00,43.51,43.79,43.5,43.73,291438.0,37.2712,37.5111,37.2626,37.4597,291438.0
2015-06-10 11:15:00,43.74,43.8,43.69,43.71,143463.0,37.4682,37.5196,37.4254,37.4425,143463.0
2015-06-10 11:20:00,43.7,43.73,43.63,43.72,229744.0,37.434,37.4597,37.374,37.4511,229744.0
2015-06-10 11:25:00,43.72,43.74,43.67,43.73,136308.0,37.4511,37.4682,37.4083,37.4597,136308.0
2015-06-10 11:30:00,43.74,43.79,43.74,43.78,127810.0,37.4682,37.5111,37.4682,37.5025,127810.0
2015-06-10 11:35:00,43.78,43.78,43.75,43.78,64524.0,37.5025,37.5025,37.4768,37.5025,64524.0
2015-06-10 11:40:00,43.77,43.8,43.77,43.77,82405.0,37.4939,37.5196,37.4939,37.4939,82405.0
2015-06-10 11:45:00,43.78,43.8,43.74,43.75,97531.0,37.5025,37.5196,37.4682,37.4768,97531.0
2015-06-10 11:50:00,43.74,43.76,43.71,43.76,148152.0,37.4682,37.4854,37.4425,37.4854,148152.0
2015-06-10 11:55:00,43.77,43.83,43.77,43.8,164140.0,37.4939,37.5453,37.4939,37.5196,164140.0
2015-06-10 12:00:00,43.79,43.82,43.79,43.8,91101.0,37.5111,37.5368,37.5111,37.5196,91101.0
2015-06-10 12:05:00,43.81,43.82,43.77,43.77,69124.0,37.5282,37.5368,37.4939,37.4939,69124.0
2015-06-10 12:10:00,43.77,43.78,43.75,43.78,57466.0,37.4939,37.5025,37.4768,37.5025,57466.0
2015-06-10 12:15:00,43.78,43.82,43.77,43.81,85512.0,37.5025,37.5368,37.4939,37.5282,85512.0
2015-06-10 12:20:00,43.81,43.84,43.8,43.84,106799.0,37.5282,37.5539,37.5196,37.5539,106799.0
2015-06-10 12:25:00,43.83,43.86,43.83,43.84,138421.0,37.5453,37.571,37.5453,37.5539,138421.0
2015-06-10 12:30:00,43.84,43.87,43.84,43.85,77859.0,37.5539,37.5796,37.5539,37.5625,77859.0
2015-06-10 12:35:00,43.85,43.88,43.84,43.87,89511.0,37.5625,37.5881,37.5539,37.5796,89511.0
2015-06-10 12:40:00,43.87,43.87,43.86,43.87,72322.0,37.5796,37.5796,37.571,37.5796,72322.0
2015-06-10 12:45:00,43.87,43.93,43.86,43.93,156378.0,37.5796,37.631,37.571,37.631,156378.0
2015-06-10 12:50:00,43.92,43.93,43.89,43.89,79595.0,37.6224,37.631,37.5967,37.5967,79595.0
2015-06-10 12:55:00,43.89,43.9,43.83,43.84,80620.0,37.5967,37.6053,37.5453,37.5539,80620.0
2015-06-10 13:00:00,43.84,43.84,43.79,43.8,76105.0,37.5539,37.5539,37.5111,37.5196,76105.0
2015-06-10 13:05:00,43.79,43.81,43.78,43.8,69201.0,37.5111,37.5282,37.5025,37.5196,69201.0
2015-06-10 13:10:00,43.8,43.8,43.75,43.76,54917.0,37.5196,37.5196,37.4768,37.4854,54917.0
2015-06-10 13:15:00,43.76,43.77,43.71,43.72,115642.0,37.4854,37.4939,37.4425,37.4511,115642.0
2015-06-10 13:20:00,43.72,43.73,43.71,43.72,77908.0,37.4511,37.4597,37.4425,37.4511,77908.0
2015-06-10 13:25:00,43.72,43.74,43.7,43.73,122856.0,37.4511,37.4682,37.434,37.4597,122856.0
2015-06-10 13:30:00,43.73,43.74,43.72,43.73,86575.0,37.4597,37.4682,37.4511,37.4597,86575.0
2015-06-10 13:35:00,43.74,43.75,43.73,43.73,108198.0,37.4682,37.4768,37.4597,37.4597,108198.0
2015-06-10 13:40:00,43.73,43.75,43.71,43.75,168118.0,37.4597,37.4768,37.4425,37.4768,168118.0
2015-06-10 13:45:00,43.74,43.76,43.73,43.73,74001.0,37.4682,37.4854,37.4597,37.4597,74001.0
2015-06-10 13:50:00,43.74,43.74,43.69,43.7,100883.0,37.4682,37.4682,37.4254,37.434,100883.0
2015-06-10 13:55:00,43.69,43.72,43.69,43.72,66702.0,37.4254,37.4511,37.4254,37.4511,66702.0
2015-06-10 14:00:00,43.72,43.79,43.71,43.79,198929.0,37.4511,37.5111,37.4425,37.5111,198929.0
2015-06-10 14:05:00,43.79,43.8,43.74,43.78,133046.0,37.5111,37.5196,37.4682,37.5025,133046.0
2015-06-10 14:10:00,43.77,43.82,43.76,43.82,161254.0,37.4939,37.5368,37.4854,37.5368,161254.0
2015-06-10 14:15:00,43.81,43.91,43.81,43.91,88826.0,37.5282,37.6138,37.5282,37.6138,88826.0
2015-06-10 14:20:00,43.91,43.93,43.88,43.9,143999.0,37.6138,37.631,37.5881,37.6053,143999.0
2015-06-10 14:25:00,43.9,43.9,43.88,43.9,69685.0,37.6053,37.6053,37.5881,37.6053,69685.0
2015-06-10 14:30:00,43.9,43.9,43.83,43.84,109761.0,37.6053,37.6053,37.5453,37.5539,109761.0
2015-06-10 14:35:00,43.85,43.87,43.84,43.86,56115.0,37.5625,37.5796,37.5539,37.571,56115.0
2015-06-10 14:40:00,43.87,43.92,43.86,43.92,179931.0,37.5796,37.6224,37.571,37.6224,179931.0
2015-06-10 14:45:00,43.91,43.93,43.91,43.93,74186.0,37.6138,37.631,37.6138,37.631,74186.0
2015-06-10 14:50:00,43.93,43.98,43.92,43.98,168585.0,37.631,37.6738,37.6224,37.6738,168585.0
2015-06-10 14:55:00,43.98,43.98,43.96,43.97,101370.0,37.6738,37.6738,37.6567,37.6652,101370.0
2015-06-10 15:00:00,43.97,43.97,43.95,43.97,120260.0,37.6652,37.6652,37.6481,37.6652,120260.0
2015-06-10 15:05:00,43.97,43.97,43.95,43.95,146485.0,37.6652,37.6652,37.6481,37.6481,146485.0
2015-06-10 15:10:00,43.95,43.96,43.95,43.96,69404.0,37.6481,37.6567,37.6481,37.6567,69404.0
2015-06-10 15:15:00,43.96,44.01,43.95,43.99,376691.0,37.6567,37.6995,37.6481,37.6824,376691.0
2015-06-10 15:20:00,43.99,44.0,43.99,44.0,123809.0,37.6824,37.6909,37.6824,37.6909,123809.0
2015-06-10 15:25:00,43.99,44.0,43.99,44.0,131842.0,37.6824,37.6909,37.6824,37.6909,131842.0
2015-06-10 15:30:00,44.0,44.0,43.94,43.97,346691.0,37.6909,37.6909,37.6395,37.6652,346691.0
2015-06-10 15:35:00,43.98,43.98,43.96,43.97,101152.0,37.6738,37.6738,37.6567,37.6652,101152.0
2015-06-10 15:40:00,43.96,43.97,43.93,43.96,442740.0,37.6567,37.6652,37.631,37.6567,442740.0
2015-06-10 15:45:00,43.96,44.03,43.95,44.02,492372.0,37.6567,37.7166,37.6481,37.7081,492372.0
2015-06-10 15:50:00,44.02,44.05,43.99,43.99,524489.0,37.7081,37.7338,37.6824,37.6824,524489.0
2015-06-10 15:55:00,43.99,44.0,43.94,43.94,1125342.0,37.6824,37.6909,37.6395,37.6395,1125342.0
2015-06-11 09:30:00,44.17,44.39,44.13,44.35,520081.0,37.8366,38.025,37.8023,37.9908,520081.0
2015-06-11 09:35:00,44.35,44.37,44.2,44.33,223754.0,37.9908,38.0079,37.8623,37.9736,223754.0
2015-06-11 09:40:00,44.32,44.35,44.26,44.31,204149.0,37.9651,37.9908,37.9137,37.9565,204149.0
2015-06-11 09:45:00,44.31,44.33,44.28,44.31,250692.0,37.9565,37.9736,37.9308,37.9565,250692.0
2015-06-11 09:50:00,44.31,44.37,44.26,44.27,164462.0,37.9565,38.0079,37.9137,37.9222,164462.0
2015-06-11 09:55:00,44.26,44.42,44.24,44.42,129628.0,37.9137,38.0507,37.8965,38.0507,129628.0
2015-06-11 10:00:00,44.41,44.42,44.35,44.36,145379.0,38.0422,38.0507,37.9908,37.9993,145379.0
2015-06-11 10:05:00,44.36,44.38,44.32,44.36,233270.0,37.9993,38.0165,37.9651,37.9993,233270.0
2015-06-11 10:10:00,44.36,44.36,44.29,44.3,262517.0,37.9993,37.9993,37.9394,37.9479,262517.0
2015-06-11 10:15:00,44.3,44.36,44.3,44.35,68179.0,37.9479,37.9993,37.9479,37.9908,68179.0
2015-06-11 10:20:00,44.35,44.35,44.24,44.25,88369.0,37.9908,37.9908,37.8965,37.9051,88369.0
2015-06-11 10:25:00,44.26,44.28,44.24,44.28,68759.0,37.9137,37.9308,37.8965,37.9308,68759.0
2015-06-11 10:30:00,44.27,44.27,44.08,44.15,212324.0,37.9222,37.9222,37.7595,37.8194,212324.0
2015-06-11 10:35:00,44.14,44.2,44.09,44.12,191145.0,37.8109,37.8623,37.768,37.7937,191145.0
2015-06-11 10:40:00,44.12,44.2,44.12,44.19,129603.0,37.7937,37.8623,37.7937,37.8537,129603.0
2015-06-11 10:45:00,44.19,44.22,44.17,44.17,102725.0,37.8537,37.8794,37.8366,37.8366,102725.0
2015-06-11 10:50:00,44.16,44.22,44.15,44.2,176664.0,37.828,37.8794,37.8194,37.8623,176664.0
2015-06-11 10:55:00,44.2,44.2,44.12,44.15,99444.0,37.8623,37.8623,37.7937,37.8194,99444.0
2015-06-11 11:00:00,44.14,44.15,44.03,44.03,149925.0,37.8109,37.8194,37.7166,37.7166,149925.0
2015-06-11 11:05:00,44.03,44.13,44.03,44.1,124070.0,37.7166,37.8023,37.7166,37.7766,124070.0
2015-06-11 11:10:00,44.1,44.12,44.07,44.1,69737.0,37.7766,37.7937,37.7509,37.7766,69737.0
2015-06-11 11:15:00,44.09,44.16,44.08,44.15,102879.0,37.768,37.828,37.7595,37.8194,102879.0
2015-06-11 11:20:00,44.15,44.15,44.1,44.13,105468.0,37.8194,37.8194,37.7766,37.8023,105468.0
2015-06-11 11:25:00,44.13,44.15,44.12,44.14,52829.0,37.8023,37.8194,37.7937,37.8109,52829.0
2015-06-11 11:30:00,44.15,44.22,44.15,44.21,89507.0,37.8194,37.8794,37.8194,37.8708,89507.0
2015-06-11 11:35:00,44.22,44.24,44.21,44.23,270685.0,37.8794,37.8965,37.8708,37.888,270685.0
2015-06-11 11:40:00,44.22,44.25,44.21,44.23,106569.0,37.8794,37.9051,37.8708,37.888,106569.0
2015-06-11 11:45:00,44.22,44.25,44.22,44.24,131281.0,37.8794,37.9051,37.8794,37.8965,131281.0
2015-06-11 11:50:00,44.24,44.24,44.21,44.22,60649.0,37.8965,37.8965,37.8708,37.8794,60649.0
2015-06-11 11:55:00,44.22,44.23,44.18,44.2,82659.0,37.8794,37.888,37.8451,37.8623,82659.0
2015-06-11 12:00:00,44.2,44.24,44.18,44.23,54493.0,37.8623,37.8965,37.8451,37.888,54493.0
2015-06-11 12:05:00,44.23,44.24,44.19,44.2,120397.0,37.888,37.8965,37.8537,37.8623,120397.0
2015-06-11 12:10:00,44.21,44.24,44.21,44.23,47034.0,37.8708,37.8965,37.8708,37.888,47034.0
2015-06-11 12:15:00,44.23,44.25,44.21,44.25,56383.0,37.888,37.9051,37.8708,37.9051,56383.0
2015-06-11 12:20:00,44.24,44.25,44.18,44.19,39002.0,37.8965,37.9051,37.8451,37.8537,39002.0
2015-06-11 12:25:00,44.19,44.24,44.18,44.23,36611.0,37.8537,37.8965,37.8451,37.888,36611.0
2015-06-11 12:30:00,44.22,44.23,44.2,44.2,36654.0,37.8794,37.888,37.8623,37.8623,36654.0
2015-06-11 12:35:00,44.2,44.24,44.18,44.23,76234.0,37.8623,37.8965,37.8451,37.888,76234.0
2015-06-11 12:40:00,44.24,44.25,44.22,44.25,60483.0,37.8965,37.9051,37.8794,37.9051,60483.0
2015-06-11 12:45:00,44.25,44.26,44.18,44.22,116239.0,37.9051,37.9137,37.8451,37.8794,116239.0
2015-06-11 12:50:00,44.22,44.22,44.2,44.22,34266.0,37.8794,37.8794,37.8623,37.8794,34266.0
2015-06-11 12:55:00,44.22,44.24,44.19,44.23,45011.0,37.8794,37.8965,37.8537,37.888,45011.0
2015-06-11 13:00:00,44.23,44.23,44.19,44.22,112127.0,37.888,37.888,37.8537,37.8794,112127.0
2015-06-11 13:05:00,44.21,44.22,44.19,44.19,29452.0,37.8708,37.8794,37.8537,37.8537,29452.0
2015-06-11 13:10:00,44.19,44.21,44.18,44.18,216987.0,37.8537,37.8708,37.8451,37.8451,216987.0
2015-06-11 13:15:00,44.19,44.23,44.18,44.22,39276.0,37.8537,37.888,37.8451,37.8794,39276.0
2015-06-11 13:20:00,44.23,44.24,44.2,44.21,73125.0,37.888,37.8965,37.8623,37.8708,73125.0
2015-06-11 13:25:00,44.21,44.22,44.19,44.2,91143.0,37.8708,37.8794,37.8537,37.8623,91143.0
2015-06-11 13:30:00,44.21,44.23,44.2,44.22,43079.0,37.8708,37.888,37.8623,37.8794,43079.0
2015-06-11 13:35:00,44.23,44.23,44.2,44.21,33243.0,37.888,37.888,37.8623,37.8708,33243.0
2015-06-11 13:40:00,44.21,44.23,44.2,44.22,40268.0,37.8708,37.888,37.8623,37.8794,40268.0
2015-06-11 13:45:00,44.22,44.25,44.22,44.23,111765.0,37.8794,37.9051,37.8794,37.888,111765.0
2015-06-11 13:50:00,44.23,44.25,44.23,44.25,34252.0,37.888,37.9051,37.888,37.9051,34252.0
2015-06-11 13:55:00,44.25,44.32,44.24,44.32,143665.0,37.9051,37.9651,37.8965,37.9651,143665.0
2015-06-11 14:00:00,44.31,44.37,44.31,44.37,240260.0,37.9565,38.0079,37.9565,38.0079,240260.0
2015-06-11 14:05:00,44.37,44.38,44.3,44.3,176773.0,38.0079,38.0165,37.9479,37.9479,176773.0
2015-06-11 14:10:00,44.31,44.31,44.27,44.29,68660.0,37.9565,37.9565,37.9222,37.9394,68660.0
2015-06-11 14:15:00,44.29,44.33,44.28,44.32,45690.0,37.9394,37.9736,37.9308,37.9651,45690.0
2015-06-11 14:20:00,44.33,44.36,44.32,44.34,67710.0,37.9736,37.9993,37.9651,37.9822,67710.0
2015-06-11 14:25:00,44.35,44.36,44.33,44.35,116041.0,37.9908,37.9993,37.9736,37.9908,116041.0
2015-06-11 14:30:00,44.34,44.35,44.31,44.32,57080.0,37.9822,37.9908,37.9565,37.9651,57080.0
2015-06-11 14:35:00,44.32,44.34,44.31,44.33,82472.0,37.9651,37.9822,37.9565,37.9736,82472.0
2015-06-11 14:40:00,44.32,44.36,44.3,44.35,91362.0,37.9651,37.9993,37.9479,37.9908,91362.0
2015-06-11 14:45:00,44.36,44.38,44.36,44.36,89125.0,37.9993,38.0165,37.9993,37.9993,89125.0
2015-06-11 14:50:00,44.36,44.37,44.33,44.34,94507.0,37.9993,38.0079,37.9736,37.9822,94507.0
2015-06-11 14:55:00,44.34,44.35,44.31,44.35,91140.0,37.9822,37.9908,37.9565,37.9908,91140.0
2015-06-11 15:00:00,44.35,44.35,44.32,44.32,71161.0,37.9908,37.9908,37.9651,37.9651,71161.0
2015-06-11 15:05:00,44.32,44.33,44.32,44.32,95739.0,37.9651,37.9736,37.9651,37.9651,95739.0
2015-06-11 15:10:00,44.32,44.36,44.32,44.35,116639.0,37.9651,37.9993,37.9651,37.9908,116639.0
2015-06-11 15:15:00,44.36,44.36,44.32,44.33,156530.0,37.9993,37.9993,37.9651,37.9736,156530.0
2015-06-11 15:20:00,44.33,44.34,44.3,44.3,133754.0,37.9736,37.9822,37.9479,37.9479,133754.0
2015-06-11 15:25:00,44.3,44.31,44.25,44.27,162338.0,37.9479,37.9565,37.9051,37.9222,162338.0
2015-06-11 15:30:00,44.27,44.31,44.26,44.3,305415.0,37.9222,37.9565,37.9137,37.9479,305415.0
2015-06-11 15:35:00,44.3,44.3,44.26,44.3,376627.0,37.9479,37.9479,37.9137,37.9479,376627.0
2015-06-11 15:40:00,44.3,44.3,44.27,44.28,188909.0,37.9479,37.9479,37.9222,37.9308,188909.0
2015-06-11 15:45:00,44.27,44.32,44.26,44.3,361982.0,37.9222,37.9651,37.9137,37.9479,361982.0
2015-06-11 15:50:00,44.31,44.31,44.24,44.25,757538.0,37.9565,37.9565,37.8965,37.9051,757538.0
2015-06-11 15:55:00,44.25,44.3,44.22,44.3,887423.0,37.9051,37.9479,37.8794,37.9479,887423.0
2015-06-12 09:30:00,43.98,44.21,43.9,44.18,296931.0,37.6738,37.8708,37.6053,37.8451,296931.0
2015-06-12 09:35:00,44.18,44.29,44.04,44.05,209118.0,37.8451,37.9394,37.7252,37.7338,209118.0
2015-06-12 09:40:00,44.05,44.11,44.02,44.08,108699.0,37.7338,37.7852,37.7081,37.7595,108699.0
2015-06-12 09:45:00,44.07,44.23,44.07,44.19,132870.0,37.7509,37.888,37.7509,37.8537,132870.0
2015-06-12 09:50:00,44.18,44.23,44.14,44.15,85974.0,37.8451,37.888,37.8109,37.8194,85974.0
2015-06-12 09:55:00,44.15,44.23,44.13,44.18,61724.0,37.8194,37.888,37.8023,37.8451,61724.0
2015-06-12 10:00:00,44.19,44.3,44.14,44.29,113563.0,37.8537,37.9479,37.8109,37.9394,113563.0
2015-06-12 10:05:00,44.29,44.31,44.2,44.23,60133.0,37.9394,37.9565,37.8623,37.888,60133.0
2015-06-12 10:10:00,44.24,44.24,44.15,44.19,164157.0,37.8965,37.8965,37.8194,37.8537,164157.0
2015-06-12 10:15:00,44.19,44.26,44.18,44.19,127162.0,37.8537,37.9137,37.8451,37.8537,127162.0
2015-06-12 10:20:00,44.18,44.23,44.17,44.23,59810.0,37.8451,37.888,37.8366,37.888,59810.0
2015-06-12 10:25:00,44.23,44.29,44.23,44.26,99621.0,37.888,37.9394,37.888,37.9137,99621.0
2015-06-12 10:30:00,44.26,44.27,44.14,44.15,127678.0,37.9137,37.9222,37.8109,37.8194,127678.0
2015-06-12 10:35:00,44.15,44.17,44.11,44.17,82822.0,37.8194,37.8366,37.7852,37.8366,82822.0
2015-06-12 10:40:00,44.17,44.18,44.13,44.17,52696.0,37.8366,37.8451,37.8023,37.8366,52696.0
2015-06-12 10:45:00,44.17,44.18,44.13,44.16,69698.0,37.8366,37.8451,37.8023,37.828,69698.0
2015-06-12 10:50:00,44.15,44.18,44.15,44.18,44078.0,37.8194,37.8451,37.8194,37.8451,44078.0
2015-06-12 10:55:00,44.17,44.19,44.14,44.14,127718.0,37.8366,37.8537,37.8109,37.8109,127718.0
2015-06-12 11:00:00,44.15,44.17,44.13,44.17,55154.0,37.8194,37.8366,37.8023,37.8366,55154.0
2015-06-12 11:05:00,44.18,44.2,44.16,44.17,36951.0,37.8451,37.8623,37.828,37.8366,36951.0
2015-06-12 11:10:00,44.16,44.26,44.15,44.22,115517.0,37.828,37.9137,37.8194,37.8794,115517.0
2015-06-12 11:15:00,44.22,44.3,44.22,44.3,100083.0,37.8794,37.9479,37.8794,37.9479,100083.0
2015-06-12 11:20:00,44.3,44.32,44.27,44.29,67347.0,37.9479,37.9651,37.9222,37.9394,67347.0
2015-06-12 11:25:00,44.29,44.34,44.27,44.32,70595.0,37.9394,37.9822,37.9222,37.9651,70595.0
2015-06-12 11:30:00,44.33,44.33,44.3,44.33,75237.0,37.9736,37.9736,37.9479,37.9736,75237.0
2015-06-12 11:35:00,44.33,44.33,44.29,44.3,62315.0,37.9736,37.9736,37.9394,37.9479,62315.0
2015-06-12 11:40:00,44.3,44.31,44.26,44.27,94575.0,37.9479,37.9565,37.9137,37.9222,94575.0
2015-06-12 11:45:00,44.27,44.28,44.24,44.25,93358.0,37.9222,37.9308,37.8965,37.9051,93358.0
2015-06-12 11:50:00,44.25,44.28,44.24,44.28,72944.0,37.9051,37.9308,37.8965,37.9308,72944.0
2015-06-12 11:55:00,44.28,44.28,44.23,44.25,67744.0,37.9308,37.9308,37.888,37.9051,67744.0
2015-06-12 12:00:00,44.26,44.29,44.25,44.26,144829.0,37.9137,37.9394,37.9051,37.9137,144829.0
2015-06-12 12:05:00,44.26,44.28,44.23,44.24,55543.0,37.9137,37.9308,37.888,37.8965,55543.0
2015-06-12 12:10:00,44.24,44.26,44.22,44.25,91229.0,37.8965,37.9137,37.8794,37.9051,91229.0
2015-06-12 12:15:00,44.25,44.26,44.23,44.25,62937.0,37.9051,37.9137,37.888,37.9051,62937.0
2015-06-12 12:20:00,44.25,44.28,44.25,44.27,48327.0,37.9051,37.9308,37.9051,37.9222,48327.0
2015-06-12 12:25:00,44.28,44.29,44.26,44.27,157081.0,37.9308,37.9394,37.9137,37.9222,157081.0
2015-06-12 12:30:00,44.27,44.28,44.25,44.26,27446.0,37.9222,37.9308,37.9051,37.9137,27446.0
2015-06-12 12:35:00,44.26,44.26,44.21,44.25,117292.0,37.9137,37.9137,37.8708,37.9051,117292.0
2015-06-12 12:40:00,44.25,44.28,44.19,44.21,169548.0,37.9051,37.9308,37.8537,37.8708,169548.0
2015-06-12 12:45:00,44.22,44.24,44.21,44.23,78260.0,37.8794,37.8965,37.8708,37.888,78260.0
2015-06-12 12:50:00,44.23,44.25,44.2,44.23,104854.0,37.888,37.9051,37.8623,37.888,104854.0
2015-06-12 12:55:00,44.24,44.24,44.21,44.22,53126.0,37.8965,37.8965,37.8708,37.8794,53126.0
2015-06-12 13:00:00,44.23,44.24,44.21,44.22,36969.0,37.888,37.8965,37.8708,37.8794,36969.0
2015-06-12 13:05:00,44.22,44.24,44.2,44.23,52378.0,37.8794,37.8965,37.8623,37.888,52378.0
2015-06-12 13:10:00,44.22,44.23,44.21,44.22,43251.0,37.8794,37.888,37.8708,37.8794,43251.0
2015-06-12 13:15:00,44.22,44.22,44.21,44.22,37350.0,37.8794,37.8794,37.8708,37.8794,37350.0
2015-06-12 13:20:00,44.22,44.24,44.21,44.23,57109.0,37.8794,37.8965,37.8708,37.888,57109.0
2015-06-12 13:25:00,44.24,44.24,44.22,44.24,48262.0,37.8965,37.8965,37.8794,37.8965,48262.0
2015-06-12 13:30:00,44.24,44.25,44.23,44.25,106648.0,37.8965,37.9051,37.888,37.9051,106648.0
2015-06-12 13:35:00,44.25,44.25,44.24,44.24,80236.0,37.9051,37.9051,37.8965,37.8965,80236.0
2015-06-12 13:40:00,44.24,44.25,44.21,44.21,56964.0,37.8965,37.9051,37.8708,37.8708,56964.0
2015-06-12 13:45:00,44.21,44.22,44.19,44.21,54616.0,37.8708,37.8794,37.8537,37.8708,54616.0
2015-06-12 13:50:00,44.21,44.26,44.21,44.24,204696.0,37.8708,37.9137,37.8708,37.8965,204696.0
2015-06-12 13:55:00,44.25,44.27,44.24,44.27,147546.0,37.9051,37.9222,37.8965,37.9222,147546.0
2015-06-12 14:00:00,44.27,44.29,44.25,44.29,85135.0,37.9222,37.9394,37.9051,37.9394,85135.0
2015-06-12 14:05:00,44.29,44.31,44.27,44.28,122331.0,37.9394,37.9565,37.9222,37.9308,122331.0
2015-06-12 14:10:00,44.28,44.31,44.27,44.29,159263.0,37.9308,37.9565,37.9222,37.9394,159263.0
2015-06-12 14:15:00,44.29,44.33,44.29,44.33,67398.0,37.9394,37.9736,37.9394,37.9736,67398.0
2015-06-12 14:20:00,44.33,44.36,44.32,44.36,82162.0,37.9736,37.9993,37.9651,37.9993,82162.0
2015-06-12 14:25:00,44.36,44.36,44.31,44.31,86480.0,37.9993,37.9993,37.9565,37.9565,86480.0
2015-06-12 14:30:00,44.32,44.32,44.25,44.25,126265.0,37.9651,37.9651,37.9051,37.9051,126265.0
2015-06-12 14:35:00,44.25,44.28,44.24,44.26,118270.0,37.9051,37.9308,37.8965,37.9137,118270.0
2015-06-12 14:40:00,44.27,44.28,44.25,44.27,51079.0,37.9222,37.9308,37.9051,37.9222,51079.0
2015-06-12 14:45:00,44.28,44.28,44.24,44.25,50624.0,37.9308,37.9308,37.8965,37.9051,50624.0
2015-06-12 14:50:00,44.26,44.26,44.24,44.25,312747.0,37.9137,37.9137,37.8965,37.9051,312747.0
2015-06-12 14:55:00,44.25,44.28,44.24,44.25,242461.0,37.9051,37.9308,37.8965,37.9051,242461.0
2015-06-12 15:00:00,44.26,44.27,44.25,44.27,158526.0,37.9137,37.9222,37.9051,37.9222,158526.0
2015-06-12 15:05:00,44.26,44.27,44.24,44.24,146967.0,37.9137,37.9222,37.8965,37.8965,146967.0
2015-06-12 15:10:00,44.25,44.26,44.23,44.24,165096.0,37.9051,37.9137,37.888,37.8965,165096.0
2015-06-12 15:15:00,44.24,44.26,44.23,44.26,411567.0,37.8965,37.9137,37.888,37.9137,411567.0
2015-06-12 15:20:00,44.26,44.29,44.25,44.28,111114.0,37.9137,37.9394,37.9051,37.9308,111114.0
2015-06-12 15:25:00,44.27,44.28,44.24,44.25,186676.0,37.9222,37.9308,37.8965,37.9051,186676.0
2015-06-12 15:30:00,44.25,44.3,44.24,44.27,188032.0,37.9051,37.9479,37.8965,37.9222,188032.0
2015-06-12 15:35:00,44.28,44.29,44.26,44.28,200115.0,37.9308,37.9394,37.9137,37.9308,200115.0
2015-06-12 15:40:00,44.27,44.33,44.26,44.33,222472.0,37.9222,37.9736,37.9137,37.9736,222472.0
2015-06-12 15:45:00,44.33,44.36,44.32,44.36,298475.0,37.9736,37.9993,37.9651,37.9993,298475.0
2015-06-12 15:50:00,44.36,44.37,44.34,44.37,369157.0,37.9993,38.0079,37.9822,38.0079,369157.0
2015-06-12 15:55:00,44.37,44.39,44.34,44.34,673981.0,38.0079,38.025,37.9822,37.9822,673981.0
2015-06-15 09:30:00,43.9,43.93,43.64,43.69,424868.0,37.6053,37.631,37.3826,37.4254,424868.0
2015-06-15 09:35:00,43.68,43.73,43.6,43.63,227985.0,37.4168,37.4597,37.3483,37.374,227985.0
2015-06-15 09:40:00,43.63,43.69,43.53,43.54,301924.0,37.374,37.4254,37.2883,37.2969,301924.0
2015-06-15 09:45:00,43.54,43.62,43.5,43.58,349560.0,37.2969,37.3654,37.2626,37.3312,349560.0
2015-06-15 09:50:00,43.57,43.57,43.42,43.45,102827.0,37.3226,37.3226,37.1941,37.2198,102827.0
2015-06-15 09:55:00,43.45,43.55,43.44,43.48,190140.0,37.2198,37.3055,37.2112,37.2455,190140.0
2015-06-15 10:00:00,43.47,43.62,43.46,43.62,151587.0,37.2369,37.3654,37.2284,37.3654,151587.0
2015-06-15 10:05:00,43.63,43.63,43.5,43.51,104061.0,37.374,37.374,37.2626,37.2712,104061.0
2015-06-15 10:10:00,43.51,43.56,43.45,43.45,236057.0,37.2712,37.314,37.2198,37.2198,236057.0
2015-06-15 10:15:00,43.45,43.46,43.41,43.43,257450.0,37.2198,37.2284,37.1855,37.2027,257450.0
2015-06-15 10:20:00,43.43,43.53,43.42,43.52,363816.0,37.2027,37.2883,37.1941,37.2798,363816.0
2015-06-15 10:25:00,43.52,43.56,43.49,43.53,220922.0,37.2798,37.314,37.2541,37.2883,220922.0
2015-06-15 10:30:00,43.52,43.53,43.47,43.48,190729.0,37.2798,37.2883,37.2369,37.2455,190729.0
2015-06-15 10:35:00,43.48,43.56,43.48,43.52,106911.0,37.2455,37.314,37.2455,37.2798,106911.0
2015-06-15 10:40:00,43.52,43.53,43.46,43.51,193616.0,37.2798,37.2883,37.2284,37.2712,193616.0
2015-06-15 10:45:00,43.51,43.59,43.5,43.53,223842.0,37.2712,37.3397,37.2626,37.2883,223842.0
2015-06-15 10:50:00,43.53,43.56,43.52,43.52,112136.0,37.2883,37.314,37.2798,37.2798,112136.0
2015-06-15 10:55:00,43.52,43.59,43.52,43.59,127716.0,37.2798,37.3397,37.2798,37.3397,127716.0
2015-06-15 11:00:00,43.59,43.72,43.59,43.72,243860.0,37.3397,37.4511,37.3397,37.4511,243860.0
2015-06-15 11:05:00,43.72,43.72,43.68,43.72,140929.0,37.4511,37.4511,37.4168,37.4511,140929.0
2015-06-15 11:10:00,43.72,43.79,43.72,43.77,108002.0,37.4511,37.5111,37.4511,37.4939,108002.0
2015-06-15 11:15:00,43.76,43.79,43.76,43.78,110505.0,37.4854,37.5111,37.4854,37.5025,110505.0
2015-06-15 11:20:00,43.78,43.78,43.67,43.68,118995.0,37.5025,37.5025,37.4083,37.4168,118995.0
2015-06-15 11:25:00,43.68,43.81,43.66,43.76,342580.0,37.4168,37.5282,37.3997,37.4854,342580.0
2015-06-15 11:30:00,43.77,43.78,43.76,43.77,242482.0,37.4939,37.5025,37.4854,37.4939,242482.0
2015-06-15 11:35:00,43.77,43.83,43.76,43.83,128228.0,37.4939,37.5453,37.4854,37.5453,128228.0
2015-06-15 11:40:00,43.83,43.91,43.82,43.91,167911.0,37.5453,37.6138,37.5368,37.6138,167911.0
2015-06-15 11:45:00,43.9,43.95,43.88,43.95,88962.0,37.6053,37.6481,37.5881,37.6481,88962.0
2015-06-15 11:50:00,43.95,43.99,43.93,43.99,182645.0,37.6481,37.6824,37.631,37.6824,182645.0
2015-06-15 11:55:00,43.98,43.99,43.87,43.89,219482.0,37.6738,37.6824,37.5796,37.5967,219482.0
2015-06-15 12:00:00,43.89,43.96,43.88,43.94,197146.0,37.5967,37.6567,37.5881,37.6395,197146.0
2015-06-15 12:05:00,43.94,43.97,43.93,43.94,91063.0,37.6395,37.6652,37.631,37.6395,91063.0
2015-06-15 12:10:00,43.94,43.95,43.88,43.9,84130.0,37.6395,37.6481,37.5881,37.6053,84130.0
2015-06-15 12:15:00,43.9,43.93,43.9,43.93,91770.0,37.6053,37.631,37.6053,37.631,91770.0
2015-06-15 12:20:00,43.93,43.94,43.88,43.9,96373.0,37.631,37.6395,37.5881,37.6053,96373.0
2015-06-15 12:25:00,43.9,43.92,43.85,43.87,108012.0,37.6053,37.6224,37.5625,37.5796,108012.0
2015-06-15 12:30:00,43.87,43.89,43.86,43.87,40448.0,37.5796,37.5967,37.571,37.5796,40448.0
2015-06-15 12:35:00,43.87,43.87,43.84,43.87,81654.0,37.5796,37.5796,37.5539,37.5796,81654.0
2015-06-15 12:40:00,43.87,43.9,43.85,43.89,74288.0,37.5796,37.6053,37.5625,37.5967,74288.0
2015-06-15 12:45:00,43.88,43.95,43.88,43.95,78028.0,37.5881,37.6481,37.5881,37.6481,78028.0
2015-06-15 12:50:00,43.94,43.95,43.92,43.93,65441.0,37.6395,37.6481,37.6224,37.631,65441.0
2015-06-15 12:55:00,43.92,43.95,43.91,43.93,123888.0,37.6224,37.6481,37.6138,37.631,123888.0
2015-06-15 13:00:00,43.93,43.93,43.91,43.91,72554.0,37.631,37.631,37.6138,37.6138,72554.0
2015-06-15 13:05:00,43.91,43.92,43.86,43.88,84505.0,37.6138,37.6224,37.571,37.5881,84505.0
2015-06-15 13:10:00,43.88,43.88,43.84,43.87,79387.0,37.5881,37.5881,37.5539,37.5796,79387.0
2015-06-15 13:15:00,43.87,43.89,43.86,43.87,73635.0,37.5796,37.5967,37.571,37.5796,73635.0
2015-06-15 13:20:00,43.87,43.88,43.83,43.83,74982.0,37.5796,37.5881,37.5453,37.5453,74982.0
2015-06-15 13:25:00,43.83,43.84,43.78,43.8,75895.0,37.5453,37.5539,37.5025,37.5196,75895.0
2015-06-15 13:30:00,43.8,43.81,43.78,43.79,98819.0,37.5196,37.5282,37.5025,37.5111,98819.0
2015-06-15 13:35:00,43.79,43.79,43.75,43.76,57576.0,37.5111,37.5111,37.4768,37.4854,57576.0
2015-06-15 13:40:00,43.75,43.77,43.69,43.7,155215.0,37.4768,37.4939,37.4254,37.434,155215.0
2015-06-15 13:45:00,43.7,43.71,43.67,43.67,68387.0,37.434,37.4425,37.4083,37.4083,68387.0
2015-06-15 13:50:00,43.67,43.88,43.67,43.74,350498.0,37.4083,37.5881,37.4083,37.4682,350498.0
2015-06-15 13:55:00,43.75,43.77,43.7,43.74,143596.0,37.4768,37.4939,37.434,37.4682,143596.0
2015-06-15 14:00:00,43.73,43.76,43.72,43.76,91393.0,37.4597,37.4854,37.4511,37.4854,91393.0
2015-06-15 14:05:00,43.76,43.76,43.69,43.7,89600.0,37.4854,37.4854,37.4254,37.434,89600.0
2015-06-15 14:10:00,43.69,43.79,43.69,43.76,114172.0,37.4254,37.5111,37.4254,37.4854,114172.0
2015-06-15 14:15:00,43.75,43.79,43.74,43.77,108312.0,37.4768,37.5111,37.4682,37.4939,108312.0
2015-06-15 14:20:00,43.77,43.77,43.7,43.7,68558.0,37.4939,37.4939,37.434,37.434,68558.0
2015-06-15 14:25:00,43.71,43.74,43.7,43.72,126792.0,37.4425,37.4682,37.434,37.4511,126792.0
2015-06-15 14:30:00,43.72,43.75,43.69,43.71,84504.0,37.4511,37.4768,37.4254,37.4425,84504.0
2015-06-15 14:35:00,43.7,43.74,43.69,43.73,182467.0,37.434,37.4682,37.4254,37.4597,182467.0
2015-06-15 14:40:00,43.74,43.78,43.72,43.77,166493.0,37.4682,37.5025,37.4511,37.4939,166493.0
2015-06-15 14:45:00,43.77,43.78,43.75,43.76,73160.0,37.4939,37.5025,37.4768,37.4854,73160.0
2015-06-15 14:50:00,43.75,43.76,43.67,43.68,97345.0,37.4768,37.4854,37.4083,37.4168,97345.0
2015-06-15 14:55:00,43.68,43.68,43.62,43.65,200707.0,37.4168,37.4168,37.3654,37.3911,200707.0
2015-06-15 15:00:00,43.64,43.67,43.62,43.65,144896.0,37.3826,37.4083,37.3654,37.3911,144896.0
2015-06-15 15:05:00,43.65,43.65,43.61,43.63,135450.0,37.3911,37.3911,37.3569,37.374,135450.0
2015-06-15 15:10:00,43.63,43.66,43.61,43.65,87727.0,37.374,37.3997,37.3569,37.3911,87727.0
2015-06-15 15:15:00,43.65,43.66,43.59,43.61,157057.0,37.3911,37.3997,37.3397,37.3569,157057.0
2015-06-15 15:20:00,43.6,43.65,43.6,43.64,243959.0,37.3483,37.3911,37.3483,37.3826,243959.0
2015-06-15 15:25:00,43.64,43.67,43.62,43.66,202726.0,37.3826,37.4083,37.3654,37.3997,202726.0
2015-06-15 15:30:00,43.66,43.67,43.65,43.66,195922.0,37.3997,37.4083,37.3911,37.3997,195922.0
2015-06-15 15:35:00,43.66,43.7,43.66,43.7,298650.0,37.3997,37.434,37.3997,37.434,298650.0
2015-06-15 15:40:00,43.7,43.75,43.69,43.75,179837.0,37.434,37.4768,37.4254,37.4768,179837.0
2015-06-15 15:45:00,43.75,43.8,43.74,43.79,381918.0,37.4768,37.5196,37.4682,37.5111,381918.0
2015-06-15 15:50:00,43.8,43.81,43.76,43.77,592526.0,37.5196,37.5282,37.4854,37.4939,592526.0
2015-06-15 15:55:00,43.77,43.77,43.73,43.75,1087469.0,37.4939,37.4939,37.4597,37.4768,1087469.0
2015-06-16 09:30:00,43.91,44.0,43.76,43.9,764871.0,37.6138,37.6909,37.4854,37.6053,764871.0
2015-06-16 09:35:00,43.89,44.1,43.89,44.06,359492.0,37.5967,37.7766,37.5967,37.7423,359492.0
2015-06-16 09:40:00,44.06,44.11,44.04,44.11,255755.0,37.7423,37.7852,37.7252,37.7852,255755.0
2015-06-16 09:45:00,44.1,44.15,44.06,44.11,414472.0,37.7766,37.8194,37.7423,37.7852,414472.0
2015-06-16 09:50:00,44.11,44.15,44.09,44.09,143907.0,37.7852,37.8194,37.768,37.768,143907.0
2015-06-16 09:55:00,44.09,44.29,44.09,44.28,464178.0,37.768,37.9394,37.768,37.9308,464178.0
2015-06-16 10:00:00,44.27,44.4,44.24,44.38,401050.0,37.9222,38.0336,37.8965,38.0165,401050.0
2015-06-16 10:05:00,44.39,44.48,44.38,44.44,490300.0,38.025,38.1021,38.0165,38.0679,490300.0
2015-06-16 10:10:00,44.44,44.45,44.24,44.27,463126.0,38.0679,38.0764,37.8965,37.9222,463126.0
2015-06-16 10:15:00,44.27,44.36,44.25,44.35,426608.0,37.9222,37.9993,37.9051,37.9908,426608.0
2015-06-16 10:20:00,44.34,44.55,44.32,44.52,403318.0,37.9822,38.1621,37.9651,38.1364,403318.0
2015-06-16 10:25:00,44.54,44.59,44.46,44.47,465070.0,38.1535,38.1963,38.085,38.0936,465070.0
2015-06-16 10:30:00,44.47,44.5,44.4,44.49,397622.0,38.0936,38.1192,38.0336,38.1107,397622.0
2015-06-16 10:35:00,44.49,44.53,44.37,44.41,371889.0,38.1107,38.1449,38.0079,38.0422,371889.0
2015-06-16 10:40:00,44.41,44.45,44.39,44.44,169464.0,38.0422,38.0764,38.025,38.0679,169464.0
2015-06-16 10:45:00,44.45,44.53,44.44,44.51,214708.0,38.0764,38.1449,38.0679,38.1278,214708.0
2015-06-16 10:50:00,44.5,44.51,44.41,44.46,173730.0,38.1192,38.1278,38.0422,38.085,173730.0
2015-06-16 10:55:00,44.45,44.45,44.37,44.37,185600.0,38.0764,38.0764,38.0079,38.0079,185600.0
2015-06-16 11:00:00,44.36,44.45,44.36,44.45,124963.0,37.9993,38.0764,37.9993,38.0764,124963.0
2015-06-16 11:05:00,44.44,44.52,44.44,44.5,141333.0,38.0679,38.1364,38.0679,38.1192,141333.0
2015-06-16 11:10:00,44.5,44.58,44.49,44.58,149890.0,38.1192,38.1878,38.1107,38.1878,149890.0
2015-06-16 11:15:00,44.57,44.6,44.53,44.56,179118.0,38.1792,38.2049,38.1449,38.1706,179118.0
2015-06-16 11:20:00,44.55,44.59,44.55,44.56,106852.0,38.1621,38.1963,38.1621,38.1706,106852.0
2015-06-16 11:25:00,44.57,44.62,44.55,44.55,302557.0,38.1792,38.222,38.1621,38.1621,302557.0
2015-06-16 11:30:00,44.55,44.62,44.54,44.61,122989.0,38.1621,38.222,38.1535,38.2135,122989.0
2015-06-16 11:35:00,44.62,44.64,44.56,44.59,143004.0,38.222,38.2392,38.1706,38.1963,143004.0
2015-06-16 11:40:00,44.58,44.65,44.58,44.64,171375.0,38.1878,38.2477,38.1878,38.2392,171375.0
2015-06-16 11:45:00,44.65,44.65,44.55,44.56,143001.0,38.2477,38.2477,38.1621,38.1706,143001.0
2015-06-16 11:50:00,44.57,44.59,44.51,44.51,100124.0,38.1792,38.1963,38.1278,38.1278,100124.0
2015-06-16 11:55:00,44.51,44.52,44.47,44.48,86806.0,38.1278,38.1364,38.0936,38.1021,86806.0
2015-06-16 12:00:00,44.49,44.51,44.4,44.42,138604.0,38.1107,38.1278,38.0336,38.0507,138604.0
2015-06-16 12:05:00,44.41,44.45,44.41,44.44,63648.0,38.0422,38.0764,38.0422,38.0679,63648.0
2015-06-16 12:10:00,44.45,44.49,44.43,44.44,126015.0,38.0764,38.1107,38.0593,38.0679,126015.0
2015-06-16 12:15:00,44.45,44.45,44.4,44.41,48152.0,38.0764,38.0764,38.0336,38.0422,48152.0
2015-06-16 12:20:00,44.41,44.42,44.38,44.39,107655.0,38.0422,38.0507,38.0165,38.025,107655.0
2015-06-16 12:25:00,44.39,44.4,44.38,44.38,32530.0,38.025,38.0336,38.0165,38.0165,32530.0
2015-06-16 12:30:00,44.38,44.41,44.38,44.41,116155.0,38.0165,38.0422,38.0165,38.0422,116155.0
2015-06-16 12:35:00,44.41,44.48,44.4,44.47,92147.0,38.0422,38.1021,38.0336,38.0936,92147.0
2015-06-16 12:40:00,44.46,44.47,44.43,44.45,73454.0,38.085,38.0936,38.0593,38.0764,73454.0
2015-06-16 12:45:00,44.46,44.51,44.45,44.5,103592.0,38.085,38.1278,38.0764,38.1192,103592.0
2015-06-16 12:50:00,44.49,44.55,44.49,44.51,105567.0,38.1107,38.1621,38.1107,38.1278,105567.0
2015-06-16 12:55:00,44.51,44.53,44.51,44.52,37948.0,38.1278,38.1449,38.1278,38.1364,37948.0
2015-06-16 13:00:00,44.53,44.59,44.52,44.58,88058.0,38.1449,38.1963,38.1364,38.1878,88058.0
2015-06-16 13:05:00,44.59,44.59,44.55,44.58,70810.0,38.1963,38.1963,38.1621,38.1878,70810.0
2015-06-16 13:10:00,44.57,44.6,44.54,44.59,89609.0,38.1792,38.2049,38.1535,38.1963,89609.0
2015-06-16 13:15:00,44.59,44.62,44.59,44.61,53798.0,38.1963,38.222,38.1963,38.2135,53798.0
2015-06-16 13:20:00,44.62,44.63,44.6,44.61,78194.0,38.222,38.2306,38.2049,38.2135,78194.0
2015-06-16 13:25:00,44.62,44.65,44.61,44.65,85099.0,38.222,38.2477,38.2135,38.2477,85099.0
2015-06-16 13:30:00,44.64,44.72,44.64,44.69,257721.0,38.2392,38.3077,38.2392,38.282,257721.0
2015-06-16 13:35:00,44.7,44.72,44.68,44.72,276808.0,38.2906,38.3077,38.2734,38.3077,276808.0
2015-06-16 13:40:00,44.72,44.8,44.71,44.75,177041.0,38.3077,38.3762,38.2991,38.3334,177041.0
2015-06-16 13:45:00,44.75,44.76,44.73,44.76,107694.0,38.3334,38.342,38.3163,38.342,107694.0
2015-06-16 13:50:00,44.75,44.76,44.74,44.75,89778.0,38.3334,38.342,38.3248,38.3334,89778.0
2015-06-16 13:55:00,44.75,44.76,44.68,44.71,159581.0,38.3334,38.342,38.2734,38.2991,159581.0
2015-06-16 14:00:00,44.72,44.74,44.71,44.73,112735.0,38.3077,38.3248,38.2991,38.3163,112735.0
2015-06-16 14:05:00,44.74,44.78,44.73,44.76,130919.0,38.3248,38.3591,38.3163,38.342,130919.0
2015-06-16 14:10:00,44.77,44.77,44.75,44.75,91784.0,38.3505,38.3505,38.3334,38.3334,91784.0
2015-06-16 14:15:00,44.75,44.77,44.75,44.76,89760.0,38.3334,38.3505,38.3334,38.342,89760.0
2015-06-16 14:20:00,44.77,44.77,44.75,44.76,149277.0,38.3505,38.3505,38.3334,38.342,149277.0
2015-06-16 14:25:00,44.75,44.77,44.75,44.75,94951.0,38.3334,38.3505,38.3334,38.3334,94951.0
2015-06-16 14:30:00,44.75,44.8,44.75,44.8,129015.0,38.3334,38.3762,38.3334,38.3762,129015.0
2015-06-16 14:35:00,44.79,44.83,44.79,44.82,185110.0,38.3677,38.4019,38.3677,38.3934,185110.0
2015-06-16 14:40:00,44.83,44.83,44.76,44.76,131209.0,38.4019,38.4019,38.342,38.342,131209.0
2015-06-16 14:45:00,44.76,44.79,44.76,44.78,115003.0,38.342,38.3677,38.342,38.3591,115003.0
2015-06-16 14:50:00,44.78,44.81,44.77,44.81,97511.0,38.3591,38.3848,38.3505,38.3848,97511.0
2015-06-16 14:55:00,44.8,44.82,44.8,44.82,69460.0,38.3762,38.3934,38.3762,38.3934,69460.0
2015-06-16 15:00:00,44.82,44.86,44.81,44.86,252805.0,38.3934,38.4276,38.3848,38.4276,252805.0
2015-06-16 15:05:00,44.86,44.88,44.83,44.86,255234.0,38.4276,38.4448,38.4019,38.4276,255234.0
2015-06-16 15:10:00,44.86,44.88,44.84,44.85,158722.0,38.4276,38.4448,38.4105,38.4191,158722.0
2015-06-16 15:15:00,44.85,44.87,44.84,44.85,184151.0,38.4191,38.4362,38.4105,38.4191,184151.0
2015-06-16 15:20:00,44.85,44.86,44.77,44.78,180326.0,38.4191,38.4276,38.3505,38.3591,180326.0
2015-06-16 15:25:00,44.78,44.79,44.74,44.75,176147.0,38.3591,38.3677,38.3248,38.3334,176147.0
2015-06-16 15:30:00,44.76,44.79,44.75,44.78,266851.0,38.342,38.3677,38.3334,38.3591,266851.0
2015-06-16 15:35:00,44.77,44.78,44.76,44.77,180992.0,38.3505,38.3591,38.342,38.3505,180992.0
2015-06-16 15:40:00,44.76,44.77,44.71,44.71,293899.0,38.342,38.3505,38.2991,38.2991,293899.0
2015-06-16 15:45:00,44.72,44.78,44.71,44.73,425808.0,38.3077,38.3591,38.2991,38.3163,425808.0
2015-06-16 15:50:00,44.73,44.74,44.67,44.67,445735.0,38.3163,38.3248,38.2649,38.2649,445735.0
2015-06-16 15:55:00,44.67,44.68,44.61,44.67,1016460.0,38.2649,38.2734,38.2135,38.2649,1016460.0
2015-06-17 09:30:00,44.86,44.91,44.78,44.78,328917.0,38.4276,38.4705,38.3591,38.3591,328917.0
2015-06-17 09:35:00,44.79,44.81,44.71,44.73,419105.0,38.3677,38.3848,38.2991,38.3163,419105.0
2015-06-17 09:40:00,44.71,44.74,44.62,44.7,280442.0,38.2991,38.3248,38.222,38.2906,280442.0
2015-06-17 09:45:00,44.7,44.74,44.64,44.67,220794.0,38.2906,38.3248,38.2392,38.2649,220794.0
2015-06-17 09:50:00,44.66,44.69,44.63,44.66,174294.0,38.2563,38.282,38.2306,38.2563,174294.0
2015-06-17 09:55:00,44.65,44.68,44.63,44.67,153451.0,38.2477,38.2734,38.2306,38.2649,153451.0
2015-06-17 10:00:00,44.68,44.74,44.67,44.7,226229.0,38.2734,38.3248,38.2649,38.2906,226229.0
2015-06-17 10:05:00,44.69,44.71,44.65,44.67,204667.0,38.282,38.2991,38.2477,38.2649,204667.0
2015-06-17 10:10:00,44.67,44.7,44.67,44.69,138544.0,38.2649,38.2906,38.2649,38.282,138544.0
2015-06-17 10:15:00,44.68,44.69,44.65,44.68,121584.0,38.2734,38.282,38.2477,38.2734,121584.0
2015-06-17 10:20:00,44.68,44.68,44.65,44.66,150137.0,38.2734,38.2734,38.2477,38.2563,150137.0
2015-06-17 10:25:00,44.67,44.68,44.66,44.68,112687.0,38.2649,38.2734,38.2563,38.2734,112687.0
2015-06-17 10:30:00,44.68,44.68,44.64,44.67,139778.0,38.2734,38.2734,38.2392,38.2649,139778.0
2015-06-17 10:35:00,44.67,44.68,44.64,44.65,188575.0,38.2649,38.2734,38.2392,38.2477,188575.0
2015-06-17 10:40:00,44.65,44.65,44.5,44.62,326493.0,38.2477,38.2477,38.1192,38.222,326493.0
2015-06-17 10:45:00,44.61,44.68,44.59,44.68,305381.0,38.2135,38.2734,38.1963,38.2734,305381.0
2015-06-17 10:50:00,44.68,44.68,44.64,44.65,178649.0,38.2734,38.2734,38.2392,38.2477,178649.0
2015-06-17 10:55:00,44.65,44.66,44.62,44.64,153681.0,38.2477,38.2563,38.222,38.2392,153681.0
2015-06-17 11:00:00,44.64,44.65,44.62,44.63,186102.0,38.2392,38.2477,38.222,38.2306,186102.0
2015-06-17 11:05:00,44.63,44.65,44.62,44.64,103071.0,38.2306,38.2477,38.222,38.2392,103071.0
2015-06-17 11:10:00,44.63,44.65,44.57,44.59,172332.0,38.2306,38.2477,38.1792,38.1963,172332.0
2015-06-17 11:15:00,44.59,44.62,44.58,44.59,243961.0,38.1963,38.222,38.1878,38.1963,243961.0
2015-06-17 11:20:00,44.6,44.63,44.59,44.61,369468.0,38.2049,38.2306,38.1963,38.2135,369468.0
2015-06-17 11:25:00,44.6,44.61,44.49,44.52,212230.0,38.2049,38.2135,38.1107,38.1364,212230.0
2015-06-17 11:30:00,44.52,44.58,44.5,44.58,242321.0,38.1364,38.1878,38.1192,38.1878,242321.0
2015-06-17 11:35:00,44.58,44.6,44.53,44.54,128037.0,38.1878,38.2049,38.1449,38.1535,128037.0
2015-06-17 11:40:00,44.53,44.58,44.51,44.56,124869.0,38.1449,38.1878,38.1278,38.1706,124869.0
2015-06-17 11:45:00,44.55,44.61,44.54,44.61,128576.0,38.1621,38.2135,38.1535,38.2135,128576.0
2015-06-17 11:50:00,44.61,44.65,44.61,44.64,146256.0,38.2135,38.2477,38.2135,38.2392,146256.0
2015-06-17 11:55:00,44.64,44.65,44.6,44.65,284269.0,38.2392,38.2477,38.2049,38.2477,284269.0
2015-06-17 12:00:00,44.65,44.65,44.63,44.65,81015.0,38.2477,38.2477,38.2306,38.2477,81015.0
2015-06-17 12:05:00,44.65,44.66,44.56,44.62,277206.0,38.2477,38.2563,38.1706,38.222,277206.0
2015-06-17 12:10:00,44.62,44.62,44.58,44.61,119374.0,38.222,38.222,38.1878,38.2135,119374.0
2015-06-17 12:15:00,44.61,44.61,44.58,44.58,127745.0,38.2135,38.2135,38.1878,38.1878,127745.0
2015-06-17 12:20:00,44.58,44.62,44.58,44.59,90722.0,38.1878,38.222,38.1878,38.1963,90722.0
2015-06-17 12:25:00,44.59,44.62,44.59,44.62,64832.0,38.1963,38.222,38.1963,38.222,64832.0
2015-06-17 12:30:00,44.62,44.62,44.6,44.6,86288.0,38.222,38.222,38.2049,38.2049,86288.0
2015-06-17 12:35:00,44.6,44.6,44.54,44.56,71295.0,38.2049,38.2049,38.1535,38.1706,71295.0
2015-06-17 12:40:00,44.56,44.57,44.49,44.51,159820.0,38.1706,38.1792,38.1107,38.1278,159820.0
2015-06-17 12:45:00,44.51,44.53,44.49,44.52,66546.0,38.1278,38.1449,38.1107,38.1364,66546.0
2015-06-17 12:50:00,44.51,44.54,44.49,44.54,109338.0,38.1278,38.1535,38.1107,38.1535,109338.0
2015-06-17 12:55:00,44.54,44.56,44.47,44.55,145533.0,38.1535,38.1706,38.0936,38.1621,145533.0
2015-06-17 13:00:00,44.55,44.56,44.5,44.54,109919.0,38.1621,38.1706,38.1192,38.1535,109919.0
2015-06-17 13:05:00,44.55,44.55,44.51,44.54,114990.0,38.1621,38.1621,38.1278,38.1535,114990.0
2015-06-17 13:10:00,44.54,44.56,44.5,44.54,136722.0,38.1535,38.1706,38.1192,38.1535,136722.0
2015-06-17 13:15:00,44.54,44.56,44.53,44.55,64351.0,38.1535,38.1706,38.1449,38.1621,64351.0
2015-06-17 13:20:00,44.55,44.57,44.52,44.55,137883.0,38.1621,38.1792,38.1364,38.1621,137883.0
2015-06-17 13:25:00,44.55,44.57,44.54,44.57,88090.0,38.1621,38.1792,38.1535,38.1792,88090.0
2015-06-17 13:30:00,44.57,44.6,44.55,44.56,151638.0,38.1792,38.2049,38.1621,38.1706,151638.0
2015-06-17 13:35:00,44.56,44.61,44.55,44.6,171426.0,38.1706,38.2135,38.1621,38.2049,171426.0
2015-06-17 13:40:00,44.61,44.63,44.55,44.57,174828.0,38.2135,38.2306,38.1621,38.1792,174828.0
2015-06-17 13:45:00,44.56,44.57,44.52,44.54,189850.0,38.1706,38.1792,38.1364,38.1535,189850.0
2015-06-17 13:50:00,44.54,44.58,44.52,44.55,100537.0,38.1535,38.1878,38.1364,38.1621,100537.0
2015-06-17 13:55:00,44.55,44.58,44.54,44.55,142995.0,38.1621,38.1878,38.1535,38.1621,142995.0
2015-06-17 14:00:00,44.55,44.77,44.37,44.7,526043.0,38.1621,38.3505,38.0079,38.2906,526043.0
2015-06-17 14:05:00,44.69,44.7,44.6,44.64,261982.0,38.282,38.2906,38.2049,38.2392,261982.0
2015-06-17 14:10:00,44.64,44.67,44.62,44.66,159133.0,38.2392,38.2649,38.222,38.2563,159133.0
2015-06-17 14:15:00,44.66,44.69,44.64,44.66,172097.0,38.2563,38.282,38.2392,38.2563,172097.0
2015-06-17 14:20:00,44.66,44.68,44.6,44.65,392997.0,38.2563,38.2734,38.2049,38.2477,392997.0
2015-06-17 14:25:00,44.66,44.7,44.64,44.65,129824.0,38.2563,38.2906,38.2392,38.2477,129824.0
2015-06-17 14:30:00,44.65,44.78,44.64,44.78,289849.0,38.2477,38.3591,38.2392,38.3591,289849.0
2015-06-17 14:35:00,44.78,44.89,44.76,44.89,343113.0,38.3591,38.4533,38.342,38.4533,343113.0
2015-06-17 14:40:00,44.89,45.0,44.88,44.98,306252.0,38.4533,38.5476,38.4448,38.5304,306252.0
2015-06-17 14:45:00,44.98,45.14,44.97,45.02,859454.0,38.5304,38.6675,38.5219,38.5647,859454.0
2015-06-17 14:50:00,45.03,45.2,45.0,45.15,379955.0,38.5733,38.7189,38.5476,38.676,379955.0
2015-06-17 14:55:00,45.14,45.18,45.05,45.09,234554.0,38.6675,38.7017,38.5904,38.6247,234554.0
2015-06-17 15:00:00,45.09,45.1,45.01,45.01,253516.0,38.6247,38.6332,38.5561,38.5561,253516.0
2015-06-17 15:05:00,45.01,45.03,44.98,45.0,204573.0,38.5561,38.5733,38.5304,38.5476,204573.0
2015-06-17 15:10:00,44.99,45.08,44.99,45.08,179296.0,38.539,38.6161,38.539,38.6161,179296.0
2015-06-17 15:15:00,45.08,45.24,45.07,45.2,483285.0,38.6161,38.7531,38.6075,38.7189,483285.0
2015-06-17 15:20:00,45.19,45.21,45.05,45.09,263222.0,38.7103,38.7274,38.5904,38.6247,263222.0
2015-06-17 15:25:00,45.09,45.14,45.08,45.12,256824.0,38.6247,38.6675,38.6161,38.6503,256824.0
2015-06-17 15:30:00,45.12,45.17,45.1,45.16,285073.0,38.6503,38.6932,38.6332,38.6846,285073.0
2015-06-17 15:35:00,45.16,45.24,45.15,45.2,614296.0,38.6846,38.7531,38.676,38.7189,614296.0
2015-06-17 15:40:00,45.19,45.22,45.15,45.16,458879.0,38.7103,38.736,38.676,38.6846,458879.0
2015-06-17 15:45:00,45.16,45.17,45.09,45.09,493719.0,38.6846,38.6932,38.6247,38.6247,493719.0
2015-06-17 15:50:00,45.09,45.1,45.0,45.01,882073.0,38.6247,38.6332,38.5476,38.5561,882073.0
2015-06-17 15:55:00,45.01,45.02,44.87,44.92,1898010.0,38.5561,38.5647,38.4362,38.479,1898010.0
2015-06-18 09:30:00,41.93,42.03,41.37,41.6,2940613.0,35.9178,36.0034,35.4381,35.6351,2940613.0
2015-06-18 09:35:00,41.6,41.77,41.38,41.38,1303880.0,35.6351,35.7807,35.4466,35.4466,1303880.0
2015-06-18 09:40:00,41.4,41.56,41.17,41.2,2143304.0,35.4638,35.6008,35.2667,35.2924,2143304.0
2015-06-18 09:45:00,41.2,41.38,41.08,41.38,2107397.0,35.2924,35.4466,35.1896,35.4466,2107397.0
2015-06-18 09:50:00,41.37,41.39,41.17,41.19,1270720.0,35.4381,35.4552,35.2667,35.2839,1270720.0
2015-06-18 09:55:00,41.2,41.34,41.19,41.28,900182.0,35.2924,35.4124,35.2839,35.361,900182.0
2015-06-18 10:00:00,41.29,41.44,41.23,41.33,835420.0,35.3695,35.498,35.3181,35.4038,835420.0
2015-06-18 10:05:00,41.33,41.46,41.28,41.29,1344006.0,35.4038,35.5151,35.361,35.3695,1344006.0
2015-06-18 10:10:00,41.3,41.31,41.22,41.23,849265.0,35.3781,35.3867,35.3096,35.3181,849265.0
2015-06-18 10:15:00,41.23,41.25,41.01,41.01,1358959.0,35.3181,35.3353,35.1297,35.1297,1358959.0
2015-06-18 10:20:00,41.02,41.14,40.97,41.09,1411331.0,35.1382,35.241,35.0954,35.1982,1411331.0
2015-06-18 10:25:00,41.08,41.2,41.03,41.07,781998.0,35.1896,35.2924,35.1468,35.1811,781998.0
2015-06-18 10:30:00,41.06,41.23,41.06,41.13,801679.0,35.1725,35.3181,35.1725,35.2325,801679.0
2015-06-18 10:35:00,41.13,41.24,41.11,41.17,825571.0,35.2325,35.3267,35.2153,35.2667,825571.0
2015-06-18 10:40:00,41.17,41.24,41.1,41.17,942688.0,35.2667,35.3267,35.2068,35.2667,942688.0
2015-06-18 10:45:00,41.17,41.24,41.13,41.16,553775.0,35.2667,35.3267,35.2325,35.2582,553775.0
2015-06-18 10:50:00,41.16,41.16,41.09,41.09,618405.0,35.2582,35.2582,35.1982,35.1982,618405.0
2015-06-18 10:55:00,41.1,41.12,41.05,41.12,825509.0,35.2068,35.2239,35.1639,35.2239,825509.0
2015-06-18 11:00:00,41.11,41.18,41.07,41.15,773548.0,35.2153,35.2753,35.1811,35.2496,773548.0
2015-06-18 11:05:00,41.15,41.21,41.14,41.21,560940.0,35.2496,35.301,35.241,35.301,560940.0
2015-06-18 11:10:00,41.21,41.24,41.14,41.2,502277.0,35.301,35.3267,35.241,35.2924,502277.0
2015-06-18 11:15:00,41.19,41.24,41.15,41.19,409146.0,35.2839,35.3267,35.2496,35.2839,409146.0
2015-06-18 11:20:00,41.19,41.2,41.13,41.2,380021.0,35.2839,35.2924,35.2325,35.2924,380021.0
2015-06-18 11:25:00,41.2,41.2,41.15,41.2,365392.0,35.2924,35.2924,35.2496,35.2924,365392.0
2015-06-18 11:30:00,41.2,41.29,41.18,41.27,649478.0,35.2924,35.3695,35.2753,35.3524,649478.0
2015-06-18 11:35:00,41.28,41.37,41.27,41.37,701306.0,35.361,35.4381,35.3524,35.4381,701306.0
2015-06-18 11:40:00,41.37,41.48,41.33,41.48,890365.0,35.4381,35.5323,35.4038,35.5323,890365.0
2015-06-18 11:45:00,41.48,41.7,41.47,41.68,1718474.0,35.5323,35.7207,35.5237,35.7036,1718474.0
2015-06-18 11:50:00,41.66,41.68,41.52,41.59,1103214.0,35.6865,35.7036,35.5665,35.6265,1103214.0
2015-06-18 11:55:00,41.59,41.67,41.53,41.66,749677.0,35.6265,35.695,35.5751,35.6865,749677.0
2015-06-18 12:00:00,41.65,41.78,41.65,41.69,813128.0,35.6779,35.7893,35.6779,35.7122,813128.0
2015-06-18 12:05:00,41.69,41.75,41.67,41.67,530414.0,35.7122,35.7636,35.695,35.695,530414.0
2015-06-18 12:10:00,41.68,41.83,41.64,41.76,619386.0,35.7036,35.8321,35.6693,35.7721,619386.0
2015-06-18 12:15:00,41.75,41.89,41.75,41.89,683274.0,35.7636,35.8835,35.7636,35.8835,683274.0
2015-06-18 12:20:00,41.88,41.95,41.84,41.89,682630.0,35.8749,35.9349,35.8407,35.8835,682630.0
2015-06-18 12:25:00,41.9,41.93,41.86,41.9,395886.0,35.8921,35.9178,35.8578,35.8921,395886.0
2015-06-18 12:30:00,41.91,41.99,41.86,41.99,823133.0,35.9006,35.9692,35.8578,35.9692,823133.0
2015-06-18 12:35:00,41.98,42.08,41.9,41.96,1161856.0,35.9606,36.0462,35.8921,35.9435,1161856.0
2015-06-18 12:40:00,41.96,41.97,41.83,41.84,526874.0,35.9435,35.952,35.8321,35.8407,526874.0
2015-06-18 12:45:00,41.84,41.95,41.81,41.92,842701.0,35.8407,35.9349,35.815,35.9092,842701.0
2015-06-18 12:50:00,41.92,42.03,41.91,42.02,684783.0,35.9092,36.0034,35.9006,35.9949,684783.0
2015-06-18 12:55:00,42.02,42.02,41.91,41.96,681585.0,35.9949,35.9949,35.9006,35.9435,681585.0
2015-06-18 13:00:00,41.96,42.02,41.95,41.96,558662.0,35.9435,35.9949,35.9349,35.9435,558662.0
2015-06-18 13:05:00,41.97,42.05,41.94,42.02,673903.0,35.952,36.0205,35.9263,35.9949,673903.0
2015-06-18 13:10:00,42.01,42.09,42.01,42.08,373545.0,35.9863,36.0548,35.9863,36.0462,373545.0
2015-06-18 13:15:00,42.08,42.14,42.07,42.1,790134.0,36.0462,36.0976,36.0377,36.0634,790134.0
2015-06-18 13:20:00,42.11,42.18,42.1,42.15,621557.0,36.0719,36.1319,36.0634,36.1062,621557.0
2015-06-18 13:25:00,42.16,42.19,42.12,42.18,626386.0,36.1148,36.1405,36.0805,36.1319,626386.0
2015-06-18 13:30:00,42.19,42.29,42.16,42.27,530476.0,36.1405,36.2261,36.1148,36.209,530476.0
2015-06-18 13:35:00,42.27,42.37,42.27,42.37,1142309.0,36.209,36.2947,36.209,36.2947,1142309.0
2015-06-18 13:40:00,42.37,42.48,42.34,42.43,974303.0,36.2947,36.3889,36.269,36.3461,974303.0
2015-06-18 13:45:00,42.42,42.56,42.38,42.52,999496.0,36.3375,36.4574,36.3032,36.4232,999496.0
2015-06-18 13:50:00,42.52,42.56,42.46,42.5,924325.0,36.4232,36.4574,36.3718,36.406,924325.0
2015-06-18 13:55:00,42.5,42.65,42.49,42.59,876412.0,36.406,36.5345,36.3975,36.4831,876412.0
2015-06-18 14:00:00,42.59,42.69,42.5,42.52,704097.0,36.4831,36.5688,36.406,36.4232,704097.0
2015-06-18 14:05:00,42.52,42.63,42.5,42.58,694140.0,36.4232,36.5174,36.406,36.4746,694140.0
2015-06-18 14:10:00,42.58,42.71,42.56,42.64,865281.0,36.4746,36.5859,36.4574,36.5259,865281.0
2015-06-18 14:15:00,42.65,42.79,42.64,42.75,1053791.0,36.5345,36.6544,36.5259,36.6202,1053791.0
2015-06-18 14:20:00,42.75,42.94,42.75,42.88,1078008.0,36.6202,36.7829,36.6202,36.7315,1078008.0
2015-06-18 14:25:00,42.88,42.97,42.87,42.96,811507.0,36.7315,36.8086,36.723,36.8001,811507.0
2015-06-18 14:30:00,42.96,42.98,42.9,42.93,720556.0,36.8001,36.8172,36.7487,36.7744,720556.0
2015-06-18 14:35:00,42.93,42.97,42.89,42.93,679516.0,36.7744,36.8086,36.7401,36.7744,679516.0
2015-06-18 14:40:00,42.93,42.96,42.9,42.91,634645.0,36.7744,36.8001,36.7487,36.7572,634645.0
2015-06-18 14:45:00,42.91,42.92,42.76,42.76,998392.0,36.7572,36.7658,36.6287,36.6287,998392.0
2015-06-18 14:50:00,42.76,42.79,42.6,42.63,1177125.0,36.6287,36.6544,36.4917,36.5174,1177125.0
2015-06-18 14:55:00,42.63,42.74,42.63,42.74,853832.0,36.5174,36.6116,36.5174,36.6116,853832.0
2015-06-18 15:00:00,42.74,42.78,42.46,42.48,1616920.0,36.6116,36.6459,36.3718,36.3889,1616920.0
2015-06-18 15:05:00,42.49,42.57,42.41,42.51,1917358.0,36.3975,36.466,36.3289,36.4146,1917358.0
2015-06-18 15:10:00,42.51,42.6,42.51,42.6,701243.0,36.4146,36.4917,36.4146,36.4917,701243.0
2015-06-18 15:15:00,42.6,42.67,42.59,42.67,1105730.0,36.4917,36.5516,36.4831,36.5516,1105730.0
2015-06-18 15:20:00,42.66,42.7,42.62,42.63,1249982.0,36.5431,36.5773,36.5088,36.5174,1249982.0
2015-06-18 15:25:00,42.63,42.71,42.58,42.68,1153067.0,36.5174,36.5859,36.4746,36.5602,1153067.0
2015-06-18 15:30:00,42.68,42.77,42.67,42.76,743861.0,36.5602,36.6373,36.5516,36.6287,743861.0
2015-06-18 15:35:00,42.75,42.78,42.63,42.66,665931.0,36.6202,36.6459,36.5174,36.5431,665931.0
2015-06-18 15:40:00,42.66,42.81,42.62,42.79,841825.0,36.5431,36.6716,36.5088,36.6544,841825.0
2015-06-18 15:45:00,42.79,42.8,42.55,42.58,1491467.0,36.6544,36.663,36.4489,36.4746,1491467.0
2015-06-18 15:50:00,42.58,42.64,42.53,42.6,1280535.0,36.4746,36.5259,36.4317,36.4917,1280535.0
2015-06-18 15:55:00,42.6,42.76,42.59,42.73,2027293.0,36.4917,36.6287,36.4831,36.603,2027293.0
2015-06-19 09:30:00,42.91,42.96,42.81,42.83,3652865.0,36.7572,36.8001,36.6716,36.6887,3652865.0
2015-06-19 09:35:00,42.86,42.92,42.81,42.89,465555.0,36.7144,36.7658,36.6716,36.7401,465555.0
2015-06-19 09:40:00,42.89,43.07,42.86,43.07,627762.0,36.7401,36.8943,36.7144,36.8943,627762.0
2015-06-19 09:45:00,43.07,43.07,42.99,43.02,454999.0,36.8943,36.8943,36.8258,36.8515,454999.0
2015-06-19 09:50:00,43.02,43.1,43.02,43.05,329495.0,36.8515,36.92,36.8515,36.8772,329495.0
2015-06-19 09:55:00,43.05,43.1,42.87,42.91,490418.0,36.8772,36.92,36.723,36.7572,490418.0
2015-06-19 10:00:00,42.91,42.91,42.72,42.72,417028.0,36.7572,36.7572,36.5945,36.5945,417028.0
2015-06-19 10:05:00,42.73,42.8,42.65,42.65,651731.0,36.603,36.663,36.5345,36.5345,651731.0
2015-06-19 10:10:00,42.66,42.66,42.41,42.42,709198.0,36.5431,36.5431,36.3289,36.3375,709198.0
2015-06-19 10:15:00,42.41,42.62,42.37,42.46,794707.0,36.3289,36.5088,36.2947,36.3718,794707.0
2015-06-19 10:20:00,42.46,42.53,42.39,42.39,413491.0,36.3718,36.4317,36.3118,36.3118,413491.0
2015-06-19 10:25:00,42.39,42.55,42.31,42.5,853778.0,36.3118,36.4489,36.2433,36.406,853778.0
2015-06-19 10:30:00,42.5,42.5,42.29,42.36,335988.0,36.406,36.406,36.2261,36.2861,335988.0
2015-06-19 10:35:00,42.36,42.38,42.25,42.28,453266.0,36.2861,36.3032,36.1919,36.2176,453266.0
2015-06-19 10:40:00,42.28,42.36,42.27,42.31,319818.0,36.2176,36.2861,36.209,36.2433,319818.0
2015-06-19 10:45:00,42.31,42.32,42.19,42.29,309291.0,36.2433,36.2518,36.1405,36.2261,309291.0
2015-06-19 10:50:00,42.29,42.39,42.24,42.3,357000.0,36.2261,36.3118,36.1833,36.2347,357000.0
2015-06-19 10:55:00,42.3,42.43,42.29,42.39,339615.0,36.2347,36.3461,36.2261,36.3118,339615.0
2015-06-19 11:00:00,42.39,42.4,42.29,42.29,330161.0,36.3118,36.3204,36.2261,36.2261,330161.0
2015-06-19 11:05:00,42.28,42.35,42.21,42.25,403288.0,36.2176,36.2775,36.1576,36.1919,403288.0
2015-06-19 11:10:00,42.25,42.3,42.16,42.25,462198.0,36.1919,36.2347,36.1148,36.1919,462198.0
2015-06-19 11:15:00,42.26,42.29,42.24,42.25,249287.0,36.2004,36.2261,36.1833,36.1919,249287.0
2015-06-19 11:20:00,42.25,42.27,42.21,42.25,363389.0,36.1919,36.209,36.1576,36.1919,363389.0
2015-06-19 11:25:00,42.25,42.29,42.25,42.28,484229.0,36.1919,36.2261,36.1919,36.2176,484229.0
2015-06-19 11:30:00,42.28,42.34,42.27,42.31,353484.0,36.2176,36.269,36.209,36.2433,353484.0
2015-06-19 11:35:00,42.32,42.36,42.31,42.31,213152.0,36.2518,36.2861,36.2433,36.2433,213152.0
2015-06-19 11:40:00,42.31,42.32,42.28,42.3,258287.0,36.2433,36.2518,36.2176,36.2347,258287.0
2015-06-19 11:45:00,42.3,42.31,42.23,42.27,242107.0,36.2347,36.2433,36.1747,36.209,242107.0
2015-06-19 11:50:00,42.26,42.27,42.21,42.23,226362.0,36.2004,36.209,36.1576,36.1747,226362.0
2015-06-19 11:55:00,42.23,42.24,42.14,42.21,323457.0,36.1747,36.1833,36.0976,36.1576,323457.0
2015-06-19 12:00:00,42.21,42.25,42.19,42.23,183281.0,36.1576,36.1919,36.1405,36.1747,183281.0
2015-06-19 12:05:00,42.23,42.26,42.19,42.22,237796.0,36.1747,36.2004,36.1405,36.1662,237796.0
2015-06-19 12:10:00,42.23,42.23,42.2,42.21,169298.0,36.1747,36.1747,36.149,36.1576,169298.0
2015-06-19 12:15:00,42.21,42.25,42.15,42.23,232642.0,36.1576,36.1919,36.1062,36.1747,232642.0
2015-06-19 12:20:00,42.23,42.24,42.19,42.21,238877.0,36.1747,36.1833,36.1405,36.1576,238877.0
2015-06-19 12:25:00,42.21,42.25,42.2,42.23,147597.0,36.1576,36.1919,36.149,36.1747,147597.0
2015-06-19 12:30:00,42.23,42.23,42.19,42.21,251211.0,36.1747,36.1747,36.1405,36.1576,251211.0
2015-06-19 12:35:00,42.22,42.22,42.17,42.19,169319.0,36.1662,36.1662,36.1233,36.1405,169319.0
2015-06-19 12:40:00,42.19,42.2,42.17,42.18,156147.0,36.1405,36.149,36.1233,36.1319,156147.0
2015-06-19 12:45:00,42.18,42.2,42.16,42.17,315312.0,36.1319,36.149,36.1148,36.1233,315312.0
2015-06-19 12:50:00,42.18,42.22,42.15,42.2,242013.0,36.1319,36.1662,36.1062,36.149,242013.0
2015-06-19 12:55:00,42.2,42.2,42.14,42.18,232493.0,36.149,36.149,36.0976,36.1319,232493.0
2015-06-19 13:00:00,42.18,42.2,42.16,42.19,102356.0,36.1319,36.149,36.1148,36.1405,102356.0
2015-06-19 13:05:00,42.19,42.22,42.15,42.16,380265.0,36.1405,36.1662,36.1062,36.1148,380265.0
2015-06-19 13:10:00,42.16,42.19,42.15,42.18,161734.0,36.1148,36.1405,36.1062,36.1319,161734.0
2015-06-19 13:15:00,42.18,42.18,42.11,42.12,122044.0,36.1319,36.1319,36.0719,36.0805,122044.0
2015-06-19 13:20:00,42.12,42.17,42.05,42.12,466743.0,36.0805,36.1233,36.0205,36.0805,466743.0
2015-06-19 13:25:00,42.13,42.2,42.01,42.06,383143.0,36.0891,36.149,35.9863,36.0291,383143.0
2015-06-19 13:30:00,42.07,42.12,42.05,42.11,244081.0,36.0377,36.0805,36.0205,36.0719,244081.0
2015-06-19 13:35:00,42.12,42.14,42.1,42.13,101672.0,36.0805,36.0976,36.0634,36.0891,101672.0
2015-06-19 13:40:00,42.13,42.13,42.09,42.1,193142.0,36.0891,36.0891,36.0548,36.0634,193142.0
2015-06-19 13:45:00,42.1,42.14,42.09,42.1,173507.0,36.0634,36.0976,36.0548,36.0634,173507.0
2015-06-19 13:50:00,42.1,42.12,42.08,42.09,191687.0,36.0634,36.0805,36.0462,36.0548,191687.0
2015-06-19 13:55:00,42.09,42.09,42.08,42.08,82635.0,36.0548,36.0548,36.0462,36.0462,82635.0
2015-06-19 14:00:00,42.09,42.09,42.03,42.04,342556.0,36.0548,36.0548,36.0034,36.012,342556.0
2015-06-19 14:05:00,42.03,42.04,41.93,41.98,481530.0,36.0034,36.012,35.9178,35.9606,481530.0
2015-06-19 14:10:00,41.98,42.02,41.94,41.99,428624.0,35.9606,35.9949,35.9263,35.9692,428624.0
2015-06-19 14:15:00,41.99,42.0,41.9,41.93,288137.0,35.9692,35.9777,35.8921,35.9178,288137.0
2015-06-19 14:20:00,41.94,41.95,41.82,41.82,514828.0,35.9263,35.9349,35.8235,35.8235,514828.0
2015-06-19 14:25:00,41.82,41.93,41.74,41.93,722041.0,35.8235,35.9178,35.755,35.9178,722041.0
2015-06-19 14:30:00,41.92,41.93,41.81,41.87,239856.0,35.9092,35.9178,35.815,35.8664,239856.0
2015-06-19 14:35:00,41.87,41.9,41.83,41.85,271360.0,35.8664,35.8921,35.8321,35.8492,271360.0
2015-06-19 14:40:00,41.86,41.86,41.78,41.84,239692.0,35.8578,35.8578,35.7893,35.8407,239692.0
2015-06-19 14:45:00,41.84,41.86,41.78,41.79,205325.0,35.8407,35.8578,35.7893,35.7978,205325.0
2015-06-19 14:50:00,41.79,41.8,41.69,41.74,397466.0,35.7978,35.8064,35.7122,35.755,397466.0
2015-06-19 14:55:00,41.75,41.82,41.74,41.77,292227.0,35.7636,35.8235,35.755,35.7807,292227.0
2015-06-19 15:00:00,41.77,41.78,41.72,41.76,295309.0,35.7807,35.7893,35.7379,35.7721,295309.0
2015-06-19 15:05:00,41.76,41.78,41.67,41.7,356287.0,35.7721,35.7893,35.695,35.7207,356287.0
2015-06-19 15:10:00,41.7,41.76,41.67,41.7,370715.0,35.7207,35.7721,35.695,35.7207,370715.0
2015-06-19 15:15:00,41.69,41.75,41.69,41.75,376559.0,35.7122,35.7636,35.7122,35.7636,376559.0
2015-06-19 15:20:00,41.75,41.76,41.74,41.75,318435.0,35.7636,35.7721,35.755,35.7636,318435.0
2015-06-19 15:25:00,41.75,41.75,41.66,41.66,497927.0,35.7636,35.7636,35.6865,35.6865,497927.0
2015-06-19 15:30:00,41.66,41.78,41.65,41.77,522003.0,35.6865,35.7893,35.6779,35.7807,522003.0
2015-06-19 15:35:00,41.78,41.78,41.68,41.68,525707.0,35.7893,35.7893,35.7036,35.7036,525707.0
2015-06-19 15:40:00,41.68,41.75,41.66,41.72,590215.0,35.7036,35.7636,35.6865,35.7379,590215.0
2015-06-19 15:45:00,41.72,41.74,41.65,41.7,1039739.0,35.7379,35.755,35.6779,35.7207,1039739.0
2015-06-19 15:50:00,41.7,41.7,41.59,41.61,1064307.0,35.7207,35.7207,35.6265,35.6436,1064307.0
2015-06-19 15:55:00,41.62,41.66,41.56,41.58,2197471.0,35.6522,35.6865,35.6008,35.6179,2197471.0
2015-06-22 09:30:00,41.8,41.95,41.75,41.86,534653.0,35.8064,35.9349,35.7636,35.8578,534653.0
2015-06-22 09:35:00,41.86,41.88,41.65,41.75,328885.0,35.8578,35.8749,35.6779,35.7636,328885.0
2015-06-22 09:40:00,41.75,41.82,41.69,41.8,250906.0,35.7636,35.8235,35.7122,35.8064,250906.0
2015-06-22 09:45:00,41.8,41.83,41.76,41.8,288164.0,35.8064,35.8321,35.7721,35.8064,288164.0
2015-06-22 09:50:00,41.8,41.89,41.79,41.85,215810.0,35.8064,35.8835,35.7978,35.8492,215810.0
2015-06-22 09:55:00,41.84,41.89,41.84,41.89,238351.0,35.8407,35.8835,35.8407,35.8835,238351.0
2015-06-22 10:00:00,41.88,41.91,41.83,41.84,218586.0,35.8749,35.9006,35.8321,35.8407,218586.0
2015-06-22 10:05:00,41.84,41.89,41.83,41.87,203518.0,35.8407,35.8835,35.8321,35.8664,203518.0
2015-06-22 10:10:00,41.87,41.94,41.87,41.91,174297.0,35.8664,35.9263,35.8664,35.9006,174297.0
2015-06-22 10:15:00,41.91,41.92,41.87,41.88,141743.0,35.9006,35.9092,35.8664,35.8749,141743.0
2015-06-22 10:20:00,41.88,41.88,41.82,41.87,193011.0,35.8749,35.8749,35.8235,35.8664,193011.0
2015-06-22 10:25:00,41.86,41.9,41.85,41.85,172899.0,35.8578,35.8921,35.8492,35.8492,172899.0
2015-06-22 10:30:00,41.86,41.9,41.85,41.87,185546.0,35.8578,35.8921,35.8492,35.8664,185546.0
2015-06-22 10:35:00,41.87,41.89,41.84,41.86,237741.0,35.8664,35.8835,35.8407,35.8578,237741.0
2015-06-22 10:40:00,41.86,41.93,41.84,41.9,205500.0,35.8578,35.9178,35.8407,35.8921,205500.0
2015-06-22 10:45:00,41.9,41.95,41.89,41.91,249582.0,35.8921,35.9349,35.8835,35.9006,249582.0
2015-06-22 10:50:00,41.9,41.95,41.88,41.88,243031.0,35.8921,35.9349,35.8749,35.8749,243031.0
2015-06-22 10:55:00,41.88,41.92,41.88,41.88,98784.0,35.8749,35.9092,35.8749,35.8749,98784.0
2015-06-22 11:00:00,41.88,41.95,41.87,41.94,409481.0,35.8749,35.9349,35.8664,35.9263,409481.0
2015-06-22 11:05:00,41.95,41.96,41.92,41.94,173183.0,35.9349,35.9435,35.9092,35.9263,173183.0
2015-06-22 11:10:00,41.93,41.96,41.88,41.88,144863.0,35.9178,35.9435,35.8749,35.8749,144863.0
2015-06-22 11:15:00,41.88,41.92,41.85,41.85,186023.0,35.8749,35.9092,35.8492,35.8492,186023.0
2015-06-22 11:20:00,41.85,41.9,41.85,41.87,215295.0,35.8492,35.8921,35.8492,35.8664,215295.0
2015-06-22 11:25:00,41.87,41.9,41.85,41.9,159651.0,35.8664,35.8921,35.8492,35.8921,159651.0
2015-06-22 11:30:00,41.9,41.94,41.88,41.94,189636.0,35.8921,35.9263,35.8749,35.9263,189636.0
2015-06-22 11:35:00,41.94,41.95,41.88,41.89,206242.0,35.9263,35.9349,35.8749,35.8835,206242.0
2015-06-22 11:40:00,41.89,41.89,41.81,41.82,194410.0,35.8835,35.8835,35.815,35.8235,194410.0
2015-06-22 11:45:00,41.82,41.87,41.75,41.76,301140.0,35.8235,35.8664,35.7636,35.7721,301140.0
2015-06-22 11:50:00,41.76,41.82,41.75,41.76,143929.0,35.7721,35.8235,35.7636,35.7721,143929.0
2015-06-22 11:55:00,41.77,41.78,41.71,41.72,152845.0,35.7807,35.7893,35.7293,35.7379,152845.0
2015-06-22 12:00:00,41.72,41.74,41.7,41.7,160402.0,35.7379,35.755,35.7207,35.7207,160402.0
2015-06-22 12:05:00,41.7,41.71,41.62,41.63,287963.0,35.7207,35.7293,35.6522,35.6608,287963.0
2015-06-22 12:10:00,41.63,41.68,41.6,41.61,284490.0,35.6608,35.7036,35.6351,35.6436,284490.0
2015-06-22 12:15:00,41.6,41.67,41.59,41.63,261790.0,35.6351,35.695,35.6265,35.6608,261790.0
2015-06-22 12:20:00,41.63,41.64,41.56,41.57,163923.0,35.6608,35.6693,35.6008,35.6094,163923.0
2015-06-22 12:25:00,41.58,41.58,41.51,41.52,173598.0,35.6179,35.6179,35.558,35.5665,173598.0
2015-06-22 12:30:00,41.53,41.61,41.52,41.58,153373.0,35.5751,35.6436,35.5665,35.6179,153373.0
2015-06-22 12:35:00,41.58,41.64,41.58,41.64,115395.0,35.6179,35.6693,35.6179,35.6693,115395.0
2015-06-22 12:40:00,41.63,41.64,41.59,41.59,100088.0,35.6608,35.6693,35.6265,35.6265,100088.0
2015-06-22 12:45:00,41.59,41.6,41.52,41.57,238591.0,35.6265,35.6351,35.5665,35.6094,238591.0
2015-06-22 12:50:00,41.57,41.59,41.55,41.55,157363.0,35.6094,35.6265,35.5922,35.5922,157363.0
2015-06-22 12:55:00,41.56,41.58,41.55,41.56,134922.0,35.6008,35.6179,35.5922,35.6008,134922.0
2015-06-22 13:00:00,41.57,41.57,41.54,41.54,391303.0,35.6094,35.6094,35.5837,35.5837,391303.0
2015-06-22 13:05:00,41.54,41.57,41.52,41.52,219462.0,35.5837,35.6094,35.5665,35.5665,219462.0
2015-06-22 13:10:00,41.52,41.57,41.52,41.57,247637.0,35.5665,35.6094,35.5665,35.6094,247637.0
2015-06-22 13:15:00,41.56,41.62,41.56,41.61,327956.0,35.6008,35.6522,35.6008,35.6436,327956.0
2015-06-22 13:20:00,41.6,41.64,41.6,41.6,206367.0,35.6351,35.6693,35.6351,35.6351,206367.0
2015-06-22 13:25:00,41.6,41.63,41.58,41.59,338638.0,35.6351,35.6608,35.6179,35.6265,338638.0
2015-06-22 13:30:00,41.59,41.61,41.56,41.58,147897.0,35.6265,35.6436,35.6008,35.6179,147897.0
2015-06-22 13:35:00,41.57,41.58,41.52,41.52,82916.0,35.6094,35.6179,35.5665,35.5665,82916.0
2015-06-22 13:40:00,41.52,41.61,41.52,41.58,247727.0,35.5665,35.6436,35.5665,35.6179,247727.0
2015-06-22 13:45:00,41.58,41.59,41.53,41.54,124046.0,35.6179,35.6265,35.5751,35.5837,124046.0
2015-06-22 13:50:00,41.54,41.59,41.51,41.55,211839.0,35.5837,35.6265,35.558,35.5922,211839.0
2015-06-22 13:55:00,41.56,41.59,41.53,41.59,159195.0,35.6008,35.6265,35.5751,35.6265,159195.0
2015-06-22 14:00:00,41.6,41.61,41.57,41.61,260253.0,35.6351,35.6436,35.6094,35.6436,260253.0
2015-06-22 14:05:00,41.61,41.62,41.58,41.62,250236.0,35.6436,35.6522,35.6179,35.6522,250236.0
2015-06-22 14:10:00,41.62,41.62,41.6,41.61,119427.0,35.6522,35.6522,35.6351,35.6436,119427.0
2015-06-22 14:15:00,41.61,41.61,41.56,41.57,148811.0,35.6436,35.6436,35.6008,35.6094,148811.0
2015-06-22 14:20:00,41.57,41.62,41.56,41.61,280626.0,35.6094,35.6522,35.6008,35.6436,280626.0
2015-06-22 14:25:00,41.62,41.62,41.56,41.58,157996.0,35.6522,35.6522,35.6008,35.6179,157996.0
2015-06-22 14:30:00,41.58,41.6,41.53,41.58,275831.0,35.6179,35.6351,35.5751,35.6179,275831.0
2015-06-22 14:35:00,41.57,41.61,41.57,41.61,154696.0,35.6094,35.6436,35.6094,35.6436,154696.0
2015-06-22 14:40:00,41.6,41.61,41.53,41.58,256173.0,35.6351,35.6436,35.5751,35.6179,256173.0
2015-06-22 14:45:00,41.58,41.61,41.55,41.55,161247.0,35.6179,35.6436,35.5922,35.5922,161247.0
2015-06-22 14:50:00,41.55,41.63,41.55,41.62,244074.0,35.5922,35.6608,35.5922,35.6522,244074.0
2015-06-22 14:55:00,41.61,41.67,41.61,41.64,348810.0,35.6436,35.695,35.6436,35.6693,348810.0
2015-06-22 15:00:00,41.63,41.67,41.63,41.65,213641.0,35.6608,35.695,35.6608,35.6779,213641.0
2015-06-22 15:05:00,41.65,41.68,41.64,41.66,269211.0,35.6779,35.7036,35.6693,35.6865,269211.0
2015-06-22 15:10:00,41.65,41.66,41.6,41.62,288230.0,35.6779,35.6865,35.6351,35.6522,288230.0
2015-06-22 15:15:00,41.61,41.61,41.58,41.58,255820.0,35.6436,35.6436,35.6179,35.6179,255820.0
2015-06-22 15:20:00,41.58,41.63,41.56,41.61,263512.0,35.6179,35.6608,35.6008,35.6436,263512.0
2015-06-22 15:25:00,41.61,41.61,41.55,41.57,403993.0,35.6436,35.6436,35.5922,35.6094,403993.0
2015-06-22 15:30:00,41.57,41.6,41.56,41.57,249314.0,35.6094,35.6351,35.6008,35.6094,249314.0
2015-06-22 15:35:00,41.57,41.58,41.54,41.55,389510.0,35.6094,35.6179,35.5837,35.5922,389510.0
2015-06-22 15:40:00,41.54,41.59,41.54,41.56,376282.0,35.5837,35.6265,35.5837,35.6008,376282.0
2015-06-22 15:45:00,41.56,41.57,41.52,41.55,531456.0,35.6008,35.6094,35.5665,35.5922,531456.0
2015-06-22 15:50:00,41.55,41.56,41.52,41.52,496881.0,35.5922,35.6008,35.5665,35.5665,496881.0
2015-06-22 15:55:00,41.52,41.52,41.45,41.51,1277711.0,35.5665,35.5665,35.5066,35.558,1277711.0
2015-06-23 09:30:00,41.94,42.06,41.61,41.72,1023701.0,35.9263,36.0291,35.6436,35.7379,1023701.0
2015-06-23 09:35:00,41.72,41.76,41.61,41.67,366143.0,35.7379,35.7721,35.6436,35.695,366143.0
2015-06-23 09:40:00,41.68,41.69,41.59,41.62,205267.0,35.7036,35.7122,35.6265,35.6522,205267.0
2015-06-23 09:45:00,41.61,41.7,41.61,41.65,182988.0,35.6436,35.7207,35.6436,35.6779,182988.0
2015-06-23 09:50:00,41.65,41.76,41.65,41.76,245946.0,35.6779,35.7721,35.6779,35.7721,245946.0
2015-06-23 09:55:00,41.75,41.78,41.75,41.76,158820.0,35.7636,35.7893,35.7636,35.7721,158820.0
2015-06-23 10:00:00,41.76,41.77,41.68,41.73,212900.0,35.7721,35.7807,35.7036,35.7464,212900.0
2015-06-23 10:05:00,41.74,41.78,41.72,41.75,221325.0,35.755,35.7893,35.7379,35.7636,221325.0
2015-06-23 10:10:00,41.76,41.78,41.73,41.74,185780.0,35.7721,35.7893,35.7464,35.755,185780.0
2015-06-23 10:15:00,41.74,41.74,41.67,41.68,195801.0,35.755,35.755,35.695,35.7036,195801.0
2015-06-23 10:20:00,41.67,41.69,41.65,41.66,201776.0,35.695,35.7122,35.6779,35.6865,201776.0
2015-06-23 10:25:00,41.66,41.68,41.63,41.68,174103.0,35.6865,35.7036,35.6608,35.7036,174103.0
2015-06-23 10:30:00,41.67,41.7,41.63,41.64,163156.0,35.695,35.7207,35.6608,35.6693,163156.0
2015-06-23 10:35:00,41.63,41.66,41.59,41.59,162337.0,35.6608,35.6865,35.6265,35.6265,162337.0
2015-06-23 10:40:00,41.59,41.62,41.55,41.57,197649.0,35.6265,35.6522,35.5922,35.6094,197649.0
2015-06-23 10:45:00,41.57,41.62,41.56,41.56,119571.0,35.6094,35.6522,35.6008,35.6008,119571.0
2015-06-23 10:50:00,41.56,41.57,41.51,41.51,235285.0,35.6008,35.6094,35.558,35.558,235285.0
2015-06-23 10:55:00,41.51,41.53,41.49,41.53,301776.0,35.558,35.5751,35.5408,35.5751,301776.0
2015-06-23 11:00:00,41.53,41.55,41.48,41.55,439203.0,35.5751,35.5922,35.5323,35.5922,439203.0
2015-06-23 11:05:00,41.55,41.62,41.53,41.61,385875.0,35.5922,35.6522,35.5751,35.6436,385875.0
2015-06-23 11:10:00,41.62,41.67,41.61,41.67,270423.0,35.6522,35.695,35.6436,35.695,270423.0
2015-06-23 11:15:00,41.66,41.71,41.63,41.7,190690.0,35.6865,35.7293,35.6608,35.7207,190690.0
2015-06-23 11:20:00,41.69,41.7,41.63,41.64,174384.0,35.7122,35.7207,35.6608,35.6693,174384.0
2015-06-23 11:25:00,41.65,41.67,41.63,41.64,153439.0,35.6779,35.695,35.6608,35.6693,153439.0
2015-06-23 11:30:00,41.64,41.67,41.61,41.62,162531.0,35.6693,35.695,35.6436,35.6522,162531.0
2015-06-23 11:35:00,41.62,41.7,41.6,41.65,271230.0,35.6522,35.7207,35.6351,35.6779,271230.0
2015-06-23 11:40:00,41.65,41.66,41.62,41.65,190829.0,35.6779,35.6865,35.6522,35.6779,190829.0
2015-06-23 11:45:00,41.64,41.65,41.62,41.65,118346.0,35.6693,35.6779,35.6522,35.6779,118346.0
2015-06-23 11:50:00,41.65,41.65,41.6,41.62,175775.0,35.6779,35.6779,35.6351,35.6522,175775.0
2015-06-23 11:55:00,41.63,41.63,41.59,41.59,122900.0,35.6608,35.6608,35.6265,35.6265,122900.0
2015-06-23 12:00:00,41.59,41.6,41.51,41.54,214578.0,35.6265,35.6351,35.558,35.5837,214578.0
2015-06-23 12:05:00,41.54,41.56,41.52,41.52,209817.0,35.5837,35.6008,35.5665,35.5665,209817.0
2015-06-23 12:10:00,41.52,41.56,41.51,41.56,109291.0,35.5665,35.6008,35.558,35.6008,109291.0
2015-06-23 12:15:00,41.55,41.56,41.52,41.55,72496.0,35.5922,35.6008,35.5665,35.5922,72496.0
2015-06-23 12:20:00,41.54,41.55,41.52,41.54,119909.0,35.5837,35.5922,35.5665,35.5837,119909.0
2015-06-23 12:25:00,41.53,41.59,41.53,41.58,152576.0,35.5751,35.6265,35.5751,35.6179,152576.0
2015-06-23 12:30:00,41.59,41.59,41.56,41.58,139949.0,35.6265,35.6265,35.6008,35.6179,139949.0
2015-06-23 12:35:00,41.59,41.61,41.58,41.58,116208.0,35.6265,35.6436,35.6179,35.6179,116208.0
2015-06-23 12:40:00,41.59,41.61,41.58,41.59,86601.0,35.6265,35.6436,35.6179,35.6265,86601.0
2015-06-23 12:45:00,41.59,41.63,41.58,41.63,102186.0,35.6265,35.6608,35.6179,35.6608,102186.0
2015-06-23 12:50:00,41.63,41.66,41.62,41.66,111597.0,35.6608,35.6865,35.6522,35.6865,111597.0
2015-06-23 12:55:00,41.66,41.66,41.62,41.62,86297.0,35.6865,35.6865,35.6522,35.6522,86297.0
2015-06-23 13:00:00,41.62,41.65,41.62,41.62,66125.0,35.6522,35.6779,35.6522,35.6522,66125.0
2015-06-23 13:05:00,41.63,41.63,41.6,41.62,99649.0,35.6608,35.6608,35.6351,35.6522,99649.0
2015-06-23 13:10:00,41.62,41.69,41.62,41.68,141642.0,35.6522,35.7122,35.6522,35.7036,141642.0
2015-06-23 13:15:00,41.68,41.72,41.67,41.7,123743.0,35.7036,35.7379,35.695,35.7207,123743.0
2015-06-23 13:20:00,41.69,41.7,41.65,41.68,89228.0,35.7122,35.7207,35.6779,35.7036,89228.0
2015-06-23 13:25:00,41.68,41.7,41.67,41.69,88422.0,35.7036,35.7207,35.695,35.7122,88422.0
2015-06-23 13:30:00,41.69,41.71,41.68,41.7,140658.0,35.7122,35.7293,35.7036,35.7207,140658.0
2015-06-23 13:35:00,41.71,41.72,41.69,41.7,111757.0,35.7293,35.7379,35.7122,35.7207,111757.0
2015-06-23 13:40:00,41.71,41.74,41.7,41.71,103939.0,35.7293,35.755,35.7207,35.7293,103939.0
2015-06-23 13:45:00,41.71,41.72,41.67,41.68,147038.0,35.7293,35.7379,35.695,35.7036,147038.0
2015-06-23 13:50:00,41.67,41.69,41.66,41.67,95540.0,35.695,35.7122,35.6865,35.695,95540.0
2015-06-23 13:55:00,41.68,41.71,41.66,41.71,113859.0,35.7036,35.7293,35.6865,35.7293,113859.0
2015-06-23 14:00:00,41.71,41.72,41.69,41.72,102736.0,35.7293,35.7379,35.7122,35.7379,102736.0
2015-06-23 14:05:00,41.72,41.72,41.67,41.68,125151.0,35.7379,35.7379,35.695,35.7036,125151.0
2015-06-23 14:10:00,41.68,41.69,41.67,41.68,71167.0,35.7036,35.7122,35.695,35.7036,71167.0
2015-06-23 14:15:00,41.68,41.7,41.67,41.69,85192.0,35.7036,35.7207,35.695,35.7122,85192.0
2015-06-23 14:20:00,41.7,41.7,41.68,41.69,72015.0,35.7207,35.7207,35.7036,35.7122,72015.0
2015-06-23 14:25:00,41.69,41.72,41.68,41.7,109615.0,35.7122,35.7379,35.7036,35.7207,109615.0
2015-06-23 14:30:00,41.7,41.71,41.68,41.7,121617.0,35.7207,35.7293,35.7036,35.7207,121617.0
2015-06-23 14:35:00,41.7,41.72,41.66,41.7,135415.0,35.7207,35.7379,35.6865,35.7207,135415.0
2015-06-23 14:40:00,41.71,41.74,41.7,41.72,127583.0,35.7293,35.755,35.7207,35.7379,127583.0
2015-06-23 14:45:00,41.72,41.75,41.71,41.71,87380.0,35.7379,35.7636,35.7293,35.7293,87380.0
2015-06-23 14:50:00,41.71,41.74,41.71,41.74,119834.0,35.7293,35.755,35.7293,35.755,119834.0
2015-06-23 14:55:00,41.73,41.74,41.72,41.73,94866.0,35.7464,35.755,35.7379,35.7464,94866.0
2015-06-23 15:00:00,41.73,41.73,41.68,41.7,118993.0,35.7464,35.7464,35.7036,35.7207,118993.0
2015-06-23 15:05:00,41.69,41.7,41.64,41.68,174360.0,35.7122,35.7207,35.6693,35.7036,174360.0
2015-06-23 15:10:00,41.69,41.73,41.67,41.72,162428.0,35.7122,35.7464,35.695,35.7379,162428.0
2015-06-23 15:15:00,41.72,41.72,41.7,41.7,144833.0,35.7379,35.7379,35.7207,35.7207,144833.0
2015-06-23 15:20:00,41.7,41.74,41.7,41.73,175921.0,35.7207,35.755,35.7207,35.7464,175921.0
2015-06-23 15:25:00,41.73,41.74,41.71,41.72,151675.0,35.7464,35.755,35.7293,35.7379,151675.0
2015-06-23 15:30:00,41.71,41.73,41.7,41.71,317857.0,35.7293,35.7464,35.7207,35.7293,317857.0
2015-06-23 15:35:00,41.71,41.73,41.68,41.69,212050.0,35.7293,35.7464,35.7036,35.7122,212050.0
2015-06-23 15:40:00,41.69,41.75,41.69,41.73,296393.0,35.7122,35.7636,35.7122,35.7464,296393.0
2015-06-23 15:45:00,41.73,41.78,41.72,41.77,344139.0,35.7464,35.7893,35.7379,35.7807,344139.0
2015-06-23 15:50:00,41.77,41.78,41.72,41.73,289974.0,35.7807,35.7893,35.7379,35.7464,289974.0
2015-06-23 15:55:00,41.74,41.75,41.69,41.71,1017900.0,35.755,35.7636,35.7122,35.7293,1017900.0
2015-06-24 09:30:00,41.54,41.67,41.52,41.64,406462.0,35.5837,35.695,35.5665,35.6693,406462.0
2015-06-24 09:35:00,41.64,41.69,41.58,41.59,268751.0,35.6693,35.7122,35.6179,35.6265,268751.0
2015-06-24 09:40:00,41.59,41.59,41.55,41.57,327115.0,35.6265,35.6265,35.5922,35.6094,327115.0
2015-06-24 09:45:00,41.57,41.6,41.54,41.59,167834.0,35.6094,35.6351,35.5837,35.6265,167834.0
2015-06-24 09:50:00,41.59,41.59,41.54,41.57,278455.0,35.6265,35.6265,35.5837,35.6094,278455.0
2015-06-24 09:55:00,41.57,41.65,41.56,41.65,328796.0,35.6094,35.6779,35.6008,35.6779,328796.0
2015-06-24 10:00:00,41.65,41.69,41.62,41.64,289223.0,35.6779,35.7122,35.6522,35.6693,289223.0
2015-06-24 10:05:00,41.65,41.65,41.57,41.6,183813.0,35.6779,35.6779,35.6094,35.6351,183813.0
2015-06-24 10:10:00,41.61,41.67,41.61,41.65,197070.0,35.6436,35.695,35.6436,35.6779,197070.0
2015-06-24 10:15:00,41.66,41.75,41.66,41.75,136532.0,35.6865,35.7636,35.6865,35.7636,136532.0
2015-06-24 10:20:00,41.75,41.76,41.73,41.76,165232.0,35.7636,35.7721,35.7464,35.7721,165232.0
2015-06-24 10:25:00,41.76,41.77,41.71,41.75,297236.0,35.7721,35.7807,35.7293,35.7636,297236.0
2015-06-24 10:30:00,41.75,41.75,41.69,41.7,99574.0,35.7636,35.7636,35.7122,35.7207,99574.0
2015-06-24 10:35:00,41.69,41.7,41.64,41.66,713582.0,35.7122,35.7207,35.6693,35.6865,713582.0
2015-06-24 10:40:00,41.66,41.66,41.6,41.61,145702.0,35.6865,35.6865,35.6351,35.6436,145702.0
2015-06-24 10:45:00,41.61,41.67,41.6,41.63,279023.0,35.6436,35.695,35.6351,35.6608,279023.0
2015-06-24 10:50:00,41.62,41.66,41.61,41.65,335053.0,35.6522,35.6865,35.6436,35.6779,335053.0
2015-06-24 10:55:00,41.64,41.65,41.63,41.63,69108.0,35.6693,35.6779,35.6608,35.6608,69108.0
2015-06-24 11:00:00,41.63,41.66,41.6,41.61,266122.0,35.6608,35.6865,35.6351,35.6436,266122.0
2015-06-24 11:05:00,41.6,41.64,41.6,41.62,133742.0,35.6351,35.6693,35.6351,35.6522,133742.0
2015-06-24 11:10:00,41.62,41.62,41.56,41.57,292757.0,35.6522,35.6522,35.6008,35.6094,292757.0
2015-06-24 11:15:00,41.56,41.58,41.55,41.57,157889.0,35.6008,35.6179,35.5922,35.6094,157889.0
2015-06-24 11:20:00,41.57,41.58,41.55,41.57,98529.0,35.6094,35.6179,35.5922,35.6094,98529.0
2015-06-24 11:25:00,41.56,41.58,41.53,41.56,176538.0,35.6008,35.6179,35.5751,35.6008,176538.0
2015-06-24 11:30:00,41.57,41.57,41.54,41.56,52314.0,35.6094,35.6094,35.5837,35.6008,52314.0
2015-06-24 11:35:00,41.55,41.58,41.54,41.55,256169.0,35.5922,35.6179,35.5837,35.5922,256169.0
2015-06-24 11:40:00,41.54,41.59,41.53,41.59,226088.0,35.5837,35.6265,35.5751,35.6265,226088.0
2015-06-24 11:45:00,41.58,41.59,41.53,41.55,185251.0,35.6179,35.6265,35.5751,35.5922,185251.0
2015-06-24 11:50:00,41.55,41.55,41.52,41.52,104873.0,35.5922,35.5922,35.5665,35.5665,104873.0
2015-06-24 11:55:00,41.52,41.57,41.52,41.56,132213.0,35.5665,35.6094,35.5665,35.6008,132213.0
2015-06-24 12:00:00,41.55,41.56,41.51,41.52,126652.0,35.5922,35.6008,35.558,35.5665,126652.0
2015-06-24 12:05:00,41.52,41.54,41.51,41.52,86158.0,35.5665,35.5837,35.558,35.5665,86158.0
2015-06-24 12:10:00,41.52,41.53,41.49,41.5,276202.0,35.5665,35.5751,35.5408,35.5494,276202.0
2015-06-24 12:15:00,41.49,41.53,41.49,41.52,173038.0,35.5408,35.5751,35.5408,35.5665,173038.0
2015-06-24 12:20:00,41.52,41.53,41.49,41.51,82186.0,35.5665,35.5751,35.5408,35.558,82186.0
2015-06-24 12:25:00,41.51,41.51,41.49,41.5,116297.0,35.558,35.558,35.5408,35.5494,116297.0
2015-06-24 12:30:00,41.5,41.51,41.46,41.51,193302.0,35.5494,35.558,35.5151,35.558,193302.0
2015-06-24 12:35:00,41.5,41.53,41.5,41.52,77235.0,35.5494,35.5751,35.5494,35.5665,77235.0
2015-06-24 12:40:00,41.52,41.52,41.49,41.51,76862.0,35.5665,35.5665,35.5408,35.558,76862.0
2015-06-24 12:45:00,41.51,41.52,41.48,41.49,93507.0,35.558,35.5665,35.5323,35.5408,93507.0
2015-06-24 12:50:00,41.5,41.5,41.45,41.46,91990.0,35.5494,35.5494,35.5066,35.5151,91990.0
2015-06-24 12:55:00,41.47,41.48,41.46,41.47,48941.0,35.5237,35.5323,35.5151,35.5237,48941.0
2015-06-24 13:00:00,41.47,41.51,41.45,41.48,110989.0,35.5237,35.558,35.5066,35.5323,110989.0
2015-06-24 13:05:00,41.49,41.55,41.48,41.52,148919.0,35.5408,35.5922,35.5323,35.5665,148919.0
2015-06-24 13:10:00,41.51,41.52,41.49,41.49,103810.0,35.558,35.5665,35.5408,35.5408,103810.0
2015-06-24 13:15:00,41.5,41.5,41.46,41.47,41626.0,35.5494,35.5494,35.5151,35.5237,41626.0
2015-06-24 13:20:00,41.47,41.48,41.41,41.41,204827.0,35.5237,35.5323,35.4723,35.4723,204827.0
2015-06-24 13:25:00,41.41,41.44,41.39,41.4,157523.0,35.4723,35.498,35.4552,35.4638,157523.0
2015-06-24 13:30:00,41.39,41.4,41.34,41.37,331233.0,35.4552,35.4638,35.4124,35.4381,331233.0
2015-06-24 13:35:00,41.37,41.37,41.29,41.3,137053.0,35.4381,35.4381,35.3695,35.3781,137053.0
2015-06-24 13:40:00,41.29,41.3,41.23,41.28,329514.0,35.3695,35.3781,35.3181,35.361,329514.0
2015-06-24 13:45:00,41.28,41.33,41.28,41.28,57078.0,35.361,35.4038,35.361,35.361,57078.0
2015-06-24 13:50:00,41.29,41.33,41.27,41.32,90109.0,35.3695,35.4038,35.3524,35.3952,90109.0
2015-06-24 13:55:00,41.32,41.38,41.31,41.38,149391.0,35.3952,35.4466,35.3867,35.4466,149391.0
2015-06-24 14:00:00,41.38,41.38,41.31,41.34,101401.0,35.4466,35.4466,35.3867,35.4124,101401.0
2015-06-24 14:05:00,41.33,41.35,41.3,41.35,88702.0,35.4038,35.4209,35.3781,35.4209,88702.0
2015-06-24 14:10:00,41.34,41.35,41.3,41.3,54266.0,35.4124,35.4209,35.3781,35.3781,54266.0
2015-06-24 14:15:00,41.3,41.33,41.26,41.26,134022.0,35.3781,35.4038,35.3438,35.3438,134022.0
2015-06-24 14:20:00,41.26,41.31,41.25,41.3,92327.0,35.3438,35.3867,35.3353,35.3781,92327.0
2015-06-24 14:25:00,41.3,41.33,41.29,41.33,72246.0,35.3781,35.4038,35.3695,35.4038,72246.0
2015-06-24 14:30:00,41.33,41.33,41.27,41.28,83509.0,35.4038,35.4038,35.3524,35.361,83509.0
2015-06-24 14:35:00,41.27,41.33,41.26,41.31,217024.0,35.3524,35.4038,35.3438,35.3867,217024.0
2015-06-24 14:40:00,41.3,41.32,41.29,41.29,77387.0,35.3781,35.3952,35.3695,35.3695,77387.0
2015-06-24 14:45:00,41.3,41.33,41.29,41.31,103904.0,35.3781,35.4038,35.3695,35.3867,103904.0
2015-06-24 14:50:00,41.31,41.36,41.31,41.33,152657.0,35.3867,35.4295,35.3867,35.4038,152657.0
2015-06-24 14:55:00,41.33,41.34,41.28,41.3,141466.0,35.4038,35.4124,35.361,35.3781,141466.0
2015-06-24 15:00:00,41.3,41.35,41.3,41.33,133070.0,35.3781,35.4209,35.3781,35.4038,133070.0
2015-06-24 15:05:00,41.33,41.36,41.3,41.35,275916.0,35.4038,35.4295,35.3781,35.4209,275916.0
2015-06-24 15:10:00,41.35,41.37,41.33,41.37,112937.0,35.4209,35.4381,35.4038,35.4381,112937.0
2015-06-24 15:15:00,41.37,41.37,41.35,41.35,203530.0,35.4381,35.4381,35.4209,35.4209,203530.0
2015-06-24 15:20:00,41.35,41.39,41.35,41.37,135775.0,35.4209,35.4552,35.4209,35.4381,135775.0
2015-06-24 15:25:00,41.36,41.41,41.36,41.38,151127.0,35.4295,35.4723,35.4295,35.4466,151127.0
2015-06-24 15:30:00,41.38,41.39,41.31,41.32,243094.0,35.4466,35.4552,35.3867,35.3952,243094.0
2015-06-24 15:35:00,41.31,41.33,41.21,41.25,482345.0,35.3867,35.4038,35.301,35.3353,482345.0
2015-06-24 15:40:00,41.26,41.31,41.25,41.3,446084.0,35.3438,35.3867,35.3353,35.3781,446084.0
2015-06-24 15:45:00,41.3,41.31,41.26,41.28,532782.0,35.3781,35.3867,35.3438,35.361,532782.0
2015-06-24 15:50:00,41.27,41.28,41.23,41.26,412161.0,35.3524,35.361,35.3181,35.3438,412161.0
2015-06-24 15:55:00,41.25,41.26,41.2,41.2,920831.0,35.3353,35.3438,35.2924,35.2924,920831.0
2015-06-25 09:30:00,41.24,41.47,41.24,41.35,314251.0,35.3267,35.5237,35.3267,35.4209,314251.0
2015-06-25 09:35:00,41.37,41.41,41.25,41.35,269333.0,35.4381,35.4723,35.3353,35.4209,269333.0
2015-06-25 09:40:00,41.35,41.35,41.21,41.28,181096.0,35.4209,35.4209,35.301,35.361,181096.0
2015-06-25 09:45:00,41.29,41.31,41.2,41.29,167276.0,35.3695,35.3867,35.2924,35.3695,167276.0
2015-06-25 09:50:00,41.29,41.35,41.26,41.32,137962.0,35.3695,35.4209,35.3438,35.3952,137962.0
2015-06-25 09:55:00,41.32,41.38,41.32,41.33,88021.0,35.3952,35.4466,35.3952,35.4038,88021.0
2015-06-25 10:00:00,41.34,41.36,41.26,41.27,135677.0,35.4124,35.4295,35.3438,35.3524,135677.0
2015-06-25 10:05:00,41.27,41.32,41.26,41.29,111153.0,35.3524,35.3952,35.3438,35.3695,111153.0
2015-06-25 10:10:00,41.3,41.32,41.27,41.3,177454.0,35.3781,35.3952,35.3524,35.3781,177454.0
2015-06-25 10:15:00,41.29,41.32,41.24,41.3,124672.0,35.3695,35.3952,35.3267,35.3781,124672.0
2015-06-25 10:20:00,41.3,41.32,41.28,41.3,81986.0,35.3781,35.3952,35.361,35.3781,81986.0
2015-06-25 10:25:00,41.31,41.35,41.29,41.31,178717.0,35.3867,35.4209,35.3695,35.3867,178717.0
2015-06-25 10:30:00,41.32,41.33,41.26,41.26,77398.0,35.3952,35.4038,35.3438,35.3438,77398.0
2015-06-25 10:35:00,41.26,41.27,41.21,41.23,90740.0,35.3438,35.3524,35.301,35.3181,90740.0
2015-06-25 10:40:00,41.23,41.25,41.21,41.23,86411.0,35.3181,35.3353,35.301,35.3181,86411.0
2015-06-25 10:45:00,41.21,41.26,41.2,41.24,111405.0,35.301,35.3438,35.2924,35.3267,111405.0
2015-06-25 10:50:00,41.23,41.28,41.23,41.26,236091.0,35.3181,35.361,35.3181,35.3438,236091.0
2015-06-25 10:55:00,41.27,41.31,41.25,41.31,115412.0,35.3524,35.3867,35.3353,35.3867,115412.0
2015-06-25 11:00:00,41.31,41.35,41.31,41.33,110202.0,35.3867,35.4209,35.3867,35.4038,110202.0
2015-06-25 11:05:00,41.34,41.36,41.33,41.35,78833.0,35.4124,35.4295,35.4038,35.4209,78833.0
2015-06-25 11:10:00,41.36,41.38,41.33,41.35,153620.0,35.4295,35.4466,35.4038,35.4209,153620.0
2015-06-25 11:15:00,41.35,41.36,41.32,41.35,116730.0,35.4209,35.4295,35.3952,35.4209,116730.0
2015-06-25 11:20:00,41.34,41.35,41.33,41.34,50083.0,35.4124,35.4209,35.4038,35.4124,50083.0
2015-06-25 11:25:00,41.34,41.35,41.3,41.3,88496.0,35.4124,35.4209,35.3781,35.3781,88496.0
2015-06-25 11:30:00,41.31,41.32,41.29,41.3,87239.0,35.3867,35.3952,35.3695,35.3781,87239.0
2015-06-25 11:35:00,41.3,41.31,41.26,41.27,139542.0,35.3781,35.3867,35.3438,35.3524,139542.0
2015-06-25 11:40:00,41.27,41.28,41.25,41.27,54223.0,35.3524,35.361,35.3353,35.3524,54223.0
2015-06-25 11:45:00,41.27,41.28,41.23,41.26,110293.0,35.3524,35.361,35.3181,35.3438,110293.0
2015-06-25 11:50:00,41.26,41.29,41.23,41.23,101438.0,35.3438,35.3695,35.3181,35.3181,101438.0
2015-06-25 11:55:00,41.23,41.27,41.23,41.25,63877.0,35.3181,35.3524,35.3181,35.3353,63877.0
2015-06-25 12:00:00,41.25,41.25,41.19,41.22,98189.0,35.3353,35.3353,35.2839,35.3096,98189.0
2015-06-25 12:05:00,41.22,41.23,41.2,41.22,104011.0,35.3096,35.3181,35.2924,35.3096,104011.0
2015-06-25 12:10:00,41.21,41.22,41.18,41.21,72838.0,35.301,35.3096,35.2753,35.301,72838.0
2015-06-25 12:15:00,41.2,41.23,41.2,41.2,113206.0,35.2924,35.3181,35.2924,35.2924,113206.0
2015-06-25 12:20:00,41.2,41.22,41.17,41.2,64809.0,35.2924,35.3096,35.2667,35.2924,64809.0
2015-06-25 12:25:00,41.2,41.2,41.18,41.18,102705.0,35.2924,35.2924,35.2753,35.2753,102705.0
2015-06-25 12:30:00,41.18,41.23,41.17,41.22,96264.0,35.2753,35.3181,35.2667,35.3096,96264.0
2015-06-25 12:35:00,41.22,41.23,41.2,41.2,76403.0,35.3096,35.3181,35.2924,35.2924,76403.0
2015-06-25 12:40:00,41.21,41.22,41.19,41.22,96673.0,35.301,35.3096,35.2839,35.3096,96673.0
2015-06-25 12:45:00,41.22,41.24,41.2,41.24,53690.0,35.3096,35.3267,35.2924,35.3267,53690.0
2015-06-25 12:50:00,41.24,41.26,41.24,41.26,96346.0,35.3267,35.3438,35.3267,35.3438,96346.0
2015-06-25 12:55:00,41.26,41.27,41.24,41.27,111231.0,35.3438,35.3524,35.3267,35.3524,111231.0
2015-06-25 13:00:00,41.27,41.27,41.22,41.24,67417.0,35.3524,35.3524,35.3096,35.3267,67417.0
2015-06-25 13:05:00,41.24,41.25,41.22,41.22,141119.0,35.3267,35.3353,35.3096,35.3096,141119.0
2015-06-25 13:10:00,41.23,41.25,41.22,41.23,71342.0,35.3181,35.3353,35.3096,35.3181,71342.0
2015-06-25 13:15:00,41.23,41.25,41.23,41.23,73270.0,35.3181,35.3353,35.3181,35.3181,73270.0
2015-06-25 13:20:00,41.23,41.25,41.23,41.25,73522.0,35.3181,35.3353,35.3181,35.3353,73522.0
2015-06-25 13:25:00,41.25,41.26,41.21,41.22,130729.0,35.3353,35.3438,35.301,35.3096,130729.0
2015-06-25 13:30:00,41.23,41.23,41.2,41.2,66713.0,35.3181,35.3181,35.2924,35.2924,66713.0
2015-06-25 13:35:00,41.21,41.23,41.2,41.22,132676.0,35.301,35.3181,35.2924,35.3096,132676.0
2015-06-25 13:40:00,41.22,41.23,41.2,41.22,58615.0,35.3096,35.3181,35.2924,35.3096,58615.0
2015-06-25 13:45:00,41.23,41.26,41.22,41.25,119058.0,35.3181,35.3438,35.3096,35.3353,119058.0
2015-06-25 13:50:00,41.25,41.26,41.23,41.23,24612.0,35.3353,35.3438,35.3181,35.3181,24612.0
2015-06-25 13:55:00,41.23,41.25,41.21,41.23,115460.0,35.3181,35.3353,35.301,35.3181,115460.0
2015-06-25 14:00:00,41.24,41.24,41.21,41.23,115380.0,35.3267,35.3267,35.301,35.3181,115380.0
2015-06-25 14:05:00,41.22,41.23,41.19,41.19,115977.0,35.3096,35.3181,35.2839,35.2839,115977.0
2015-06-25 14:10:00,41.19,41.19,41.15,41.17,112352.0,35.2839,35.2839,35.2496,35.2667,112352.0
2015-06-25 14:15:00,41.17,41.19,41.16,41.18,70330.0,35.2667,35.2839,35.2582,35.2753,70330.0
2015-06-25 14:20:00,41.18,41.19,41.15,41.16,67243.0,35.2753,35.2839,35.2496,35.2582,67243.0
2015-06-25 14:25:00,41.15,41.16,41.1,41.12,161591.0,35.2496,35.2582,35.2068,35.2239,161591.0
2015-06-25 14:30:00,41.13,41.17,41.11,41.16,99986.0,35.2325,35.2667,35.2153,35.2582,99986.0
2015-06-25 14:35:00,41.16,41.19,41.14,41.18,98040.0,35.2582,35.2839,35.241,35.2753,98040.0
2015-06-25 14:40:00,41.19,41.22,41.17,41.22,121182.0,35.2839,35.3096,35.2667,35.3096,121182.0
2015-06-25 14:45:00,41.22,41.23,41.19,41.22,84377.0,35.3096,35.3181,35.2839,35.3096,84377.0
2015-06-25 14:50:00,41.22,41.22,41.18,41.21,160568.0,35.3096,35.3096,35.2753,35.301,160568.0
2015-06-25 14:55:00,41.2,41.26,41.2,41.26,138683.0,35.2924,35.3438,35.2924,35.3438,138683.0
2015-06-25 15:00:00,41.26,41.26,41.22,41.25,171230.0,35.3438,35.3438,35.3096,35.3353,171230.0
2015-06-25 15:05:00,41.25,41.28,41.24,41.24,162571.0,35.3353,35.361,35.3267,35.3267,162571.0
2015-06-25 15:10:00,41.25,41.26,41.2,41.2,227861.0,35.3353,35.3438,35.2924,35.2924,227861.0
2015-06-25 15:15:00,41.2,41.22,41.18,41.2,172141.0,35.2924,35.3096,35.2753,35.2924,172141.0
2015-06-25 15:20:00,41.2,41.22,41.19,41.2,252580.0,35.2924,35.3096,35.2839,35.2924,252580.0
2015-06-25 15:25:00,41.2,41.21,41.17,41.19,174545.0,35.2924,35.301,35.2667,35.2839,174545.0
2015-06-25 15:30:00,41.18,41.21,41.14,41.14,367624.0,35.2753,35.301,35.241,35.241,367624.0
2015-06-25 15:35:00,41.14,41.19,41.14,41.16,312367.0,35.241,35.2839,35.241,35.2582,312367.0
2015-06-25 15:40:00,41.16,41.18,41.11,41.13,239679.0,35.2582,35.2753,35.2153,35.2325,239679.0
2015-06-25 15:45:00,41.12,41.13,41.07,41.09,452231.0,35.2239,35.2325,35.1811,35.1982,452231.0
2015-06-25 15:50:00,41.08,41.14,41.08,41.11,554744.0,35.1896,35.241,35.1896,35.2153,554744.0
2015-06-25 15:55:00,41.11,41.14,41.05,41.07,1046914.0,35.2153,35.241,35.1639,35.1811,1046914.0
2015-06-26 09:30:00,41.1,41.13,41.0,41.1,332382.0,35.2068,35.2325,35.1211,35.2068,332382.0
2015-06-26 09:35:00,41.1,41.17,41.08,41.14,307592.0,35.2068,35.2667,35.1896,35.241,307592.0
2015-06-26 09:40:00,41.16,41.22,41.11,41.21,347145.0,35.2582,35.3096,35.2153,35.301,347145.0
2015-06-26 09:45:00,41.21,41.24,41.19,41.23,115533.0,35.301,35.3267,35.2839,35.3181,115533.0
2015-06-26 09:50:00,41.24,41.28,41.22,41.28,168225.0,35.3267,35.361,35.3096,35.361,168225.0
2015-06-26 09:55:00,41.28,41.31,41.24,41.26,167484.0,35.361,35.3867,35.3267,35.3438,167484.0
2015-06-26 10:00:00,41.26,41.31,41.2,41.24,148539.0,35.3438,35.3867,35.2924,35.3267,148539.0
2015-06-26 10:05:00,41.24,41.24,41.16,41.23,141022.0,35.3267,35.3267,35.2582,35.3181,141022.0
2015-06-26 10:10:00,41.23,41.28,41.2,41.27,266028.0,35.3181,35.361,35.2924,35.3524,266028.0
2015-06-26 10:15:00,41.27,41.28,41.17,41.21,371984.0,35.3524,35.361,35.2667,35.301,371984.0
2015-06-26 10:20:00,41.21,41.23,41.15,41.18,618629.0,35.301,35.3181,35.2496,35.2753,618629.0
2015-06-26 10:25:00,41.18,41.24,41.18,41.24,107704.0,35.2753,35.3267,35.2753,35.3267,107704.0
2015-06-26 10:30:00,41.25,41.3,41.24,41.3,345716.0,35.3353,35.3781,35.3267,35.3781,345716.0
2015-06-26 10:35:00,41.3,41.36,41.29,41.32,209598.0,35.3781,35.4295,35.3695,35.3952,209598.0
2015-06-26 10:40:00,41.31,41.33,41.26,41.26,87644.0,35.3867,35.4038,35.3438,35.3438,87644.0
2015-06-26 10:45:00,41.26,41.29,41.24,41.28,187980.0,35.3438,35.3695,35.3267,35.361,187980.0
2015-06-26 10:50:00,41.29,41.37,41.28,41.31,279796.0,35.3695,35.4381,35.361,35.3867,279796.0
2015-06-26 10:55:00,41.32,41.32,41.22,41.24,229779.0,35.3952,35.3952,35.3096,35.3267,229779.0
2015-06-26 11:00:00,41.23,41.25,41.17,41.2,140120.0,35.3181,35.3353,35.2667,35.2924,140120.0
2015-06-26 11:05:00,41.2,41.28,41.19,41.28,128323.0,35.2924,35.361,35.2839,35.361,128323.0
2015-06-26 11:10:00,41.28,41.29,41.23,41.23,1042833.0,35.361,35.3695,35.3181,35.3181,1042833.0
2015-06-26 11:15:00,41.23,41.25,41.21,41.22,287132.0,35.3181,35.3353,35.301,35.3096,287132.0
2015-06-26 11:20:00,41.21,41.22,41.15,41.16,169178.0,35.301,35.3096,35.2496,35.2582,169178.0
2015-06-26 11:25:00,41.16,41.2,41.14,41.19,184207.0,35.2582,35.2924,35.241,35.2839,184207.0
2015-06-26 11:30:00,41.2,41.23,41.17,41.22,168822.0,35.2924,35.3181,35.2667,35.3096,168822.0
2015-06-26 11:35:00,41.22,41.22,41.18,41.2,102469.0,35.3096,35.3096,35.2753,35.2924,102469.0
2015-06-26 11:40:00,41.2,41.33,41.19,41.22,296963.0,35.2924,35.4038,35.2839,35.3096,296963.0
2015-06-26 11:45:00,41.21,41.27,41.2,41.24,221940.0,35.301,35.3524,35.2924,35.3267,221940.0
2015-06-26 11:50:00,41.23,41.24,41.19,41.23,238513.0,35.3181,35.3267,35.2839,35.3181,238513.0
2015-06-26 11:55:00,41.23,41.23,41.19,41.2,104109.0,35.3181,35.3181,35.2839,35.2924,104109.0
2015-06-26 12:00:00,41.21,41.24,41.18,41.23,229242.0,35.301,35.3267,35.2753,35.3181,229242.0
2015-06-26 12:05:00,41.23,41.23,41.19,41.21,254247.0,35.3181,35.3181,35.2839,35.301,254247.0
2015-06-26 12:10:00,41.21,41.22,41.18,41.22,120111.0,35.301,35.3096,35.2753,35.3096,120111.0
2015-06-26 12:15:00,41.22,41.25,41.21,41.23,144597.0,35.3096,35.3353,35.301,35.3181,144597.0
2015-06-26 12:20:00,41.24,41.24,41.19,41.2,130500.0,35.3267,35.3267,35.2839,35.2924,130500.0
2015-06-26 12:25:00,41.2,41.22,41.19,41.22,94371.0,35.2924,35.3096,35.2839,35.3096,94371.0
2015-06-26 12:30:00,41.21,41.22,41.18,41.2,207300.0,35.301,35.3096,35.2753,35.2924,207300.0
2015-06-26 12:35:00,41.2,41.21,41.15,41.2,251062.0,35.2924,35.301,35.2496,35.2924,251062.0
2015-06-26 12:40:00,41.2,41.23,41.19,41.21,185005.0,35.2924,35.3181,35.2839,35.301,185005.0
2015-06-26 12:45:00,41.22,41.22,41.2,41.2,64274.0,35.3096,35.3096,35.2924,35.2924,64274.0
2015-06-26 12:50:00,41.2,41.22,41.19,41.2,132979.0,35.2924,35.3096,35.2839,35.2924,132979.0
2015-06-26 12:55:00,41.2,41.2,41.15,41.16,178950.0,35.2924,35.2924,35.2496,35.2582,178950.0
2015-06-26 13:00:00,41.16,41.21,41.14,41.16,111718.0,35.2582,35.301,35.241,35.2582,111718.0
2015-06-26 13:05:00,41.17,41.18,41.14,41.15,145417.0,35.2667,35.2753,35.241,35.2496,145417.0
2015-06-26 13:10:00,41.15,41.15,41.11,41.14,119908.0,35.2496,35.2496,35.2153,35.241,119908.0
2015-06-26 13:15:00,41.14,41.16,41.11,41.12,109313.0,35.241,35.2582,35.2153,35.2239,109313.0
2015-06-26 13:20:00,41.11,41.12,41.07,41.08,85800.0,35.2153,35.2239,35.1811,35.1896,85800.0
2015-06-26 13:25:00,41.08,41.16,41.08,41.15,138414.0,35.1896,35.2582,35.1896,35.2496,138414.0
2015-06-26 13:30:00,41.15,41.16,41.12,41.14,132206.0,35.2496,35.2582,35.2239,35.241,132206.0
2015-06-26 13:35:00,41.14,41.14,41.1,41.14,209883.0,35.241,35.241,35.2068,35.241,209883.0
2015-06-26 13:40:00,41.14,41.2,41.13,41.17,198729.0,35.241,35.2924,35.2325,35.2667,198729.0
2015-06-26 13:45:00,41.17,41.19,41.13,41.16,77705.0,35.2667,35.2839,35.2325,35.2582,77705.0
2015-06-26 13:50:00,41.16,41.18,41.11,41.12,76224.0,35.2582,35.2753,35.2153,35.2239,76224.0
2015-06-26 13:55:00,41.11,41.14,41.11,41.14,97296.0,35.2153,35.241,35.2153,35.241,97296.0
2015-06-26 14:00:00,41.14,41.16,41.13,41.13,106909.0,35.241,35.2582,35.2325,35.2325,106909.0
2015-06-26 14:05:00,41.13,41.13,41.08,41.09,158227.0,35.2325,35.2325,35.1896,35.1982,158227.0
2015-06-26 14:10:00,41.1,41.1,41.06,41.07,116764.0,35.2068,35.2068,35.1725,35.1811,116764.0
2015-06-26 14:15:00,41.07,41.09,41.05,41.05,98282.0,35.1811,35.1982,35.1639,35.1639,98282.0
2015-06-26 14:20:00,41.05,41.06,41.04,41.05,74212.0,35.1639,35.1725,35.1554,35.1639,74212.0
2015-06-26 14:25:00,41.05,41.05,41.0,41.02,175783.0,35.1639,35.1639,35.1211,35.1382,175783.0
2015-06-26 14:30:00,41.01,41.07,41.01,41.04,169799.0,35.1297,35.1811,35.1297,35.1554,169799.0
2015-06-26 14:35:00,41.05,41.07,41.02,41.04,194241.0,35.1639,35.1811,35.1382,35.1554,194241.0
2015-06-26 14:40:00,41.05,41.05,41.02,41.04,130122.0,35.1639,35.1639,35.1382,35.1554,130122.0
2015-06-26 14:45:00,41.04,41.04,40.97,40.97,206450.0,35.1554,35.1554,35.0954,35.0954,206450.0
2015-06-26 14:50:00,40.98,41.04,40.98,41.04,235764.0,35.104,35.1554,35.104,35.1554,235764.0
2015-06-26 14:55:00,41.03,41.07,41.02,41.04,164731.0,35.1468,35.1811,35.1382,35.1554,164731.0
2015-06-26 15:00:00,41.04,41.12,41.03,41.12,189867.0,35.1554,35.2239,35.1468,35.2239,189867.0
2015-06-26 15:05:00,41.12,41.15,41.09,41.13,347799.0,35.2239,35.2496,35.1982,35.2325,347799.0
2015-06-26 15:10:00,41.14,41.17,41.1,41.15,220151.0,35.241,35.2667,35.2068,35.2496,220151.0
2015-06-26 15:15:00,41.14,41.2,41.14,41.18,369938.0,35.241,35.2924,35.241,35.2753,369938.0
2015-06-26 15:20:00,41.18,41.19,41.11,41.16,301276.0,35.2753,35.2839,35.2153,35.2582,301276.0
2015-06-26 15:25:00,41.16,41.17,41.1,41.15,235747.0,35.2582,35.2667,35.2068,35.2496,235747.0
2015-06-26 15:30:00,41.15,41.18,41.12,41.15,316899.0,35.2496,35.2753,35.2239,35.2496,316899.0
2015-06-26 15:35:00,41.14,41.17,41.08,41.08,305883.0,35.241,35.2667,35.1896,35.1896,305883.0
2015-06-26 15:40:00,41.08,41.11,41.06,41.1,346200.0,35.1896,35.2153,35.1725,35.2068,346200.0
2015-06-26 15:45:00,41.1,41.11,41.01,41.02,718216.0,35.2068,35.2153,35.1297,35.1382,718216.0
2015-06-26 15:50:00,41.02,41.04,41.0,41.02,726322.0,35.1382,35.1554,35.1211,35.1382,726322.0
2015-06-26 15:55:00,41.01,41.05,40.99,41.01,1744651.0,35.1297,35.1639,35.1125,35.1297,1744651.0
2015-06-29 09:30:00,40.63,40.72,40.53,40.67,616474.0,34.8042,34.8813,34.7185,34.8384,616474.0
2015-06-29 09:35:00,40.67,40.72,40.59,40.67,288886.0,34.8384,34.8813,34.7699,34.8384,288886.0
2015-06-29 09:40:00,40.68,40.78,40.66,40.72,377462.0,34.847,34.9327,34.8299,34.8813,377462.0
2015-06-29 09:45:00,40.71,40.89,40.69,40.85,411798.0,34.8727,35.0269,34.8556,34.9926,411798.0
2015-06-29 09:50:00,40.85,40.9,40.81,40.81,134885.0,34.9926,35.0354,34.9583,34.9583,134885.0
2015-06-29 09:55:00,40.81,40.82,40.73,40.82,133698.0,34.9583,34.9669,34.8898,34.9669,133698.0
2015-06-29 10:00:00,40.82,40.85,40.78,40.83,159013.0,34.9669,34.9926,34.9327,34.9755,159013.0
2015-06-29 10:05:00,40.83,40.89,40.81,40.85,163295.0,34.9755,35.0269,34.9583,34.9926,163295.0
2015-06-29 10:10:00,40.85,40.86,40.74,40.77,166521.0,34.9926,35.0012,34.8984,34.9241,166521.0
2015-06-29 10:15:00,40.76,40.84,40.75,40.76,76478.0,34.9155,34.984,34.907,34.9155,76478.0
2015-06-29 10:20:00,40.75,40.78,40.71,40.76,113785.0,34.907,34.9327,34.8727,34.9155,113785.0
2015-06-29 10:25:00,40.76,40.76,40.68,40.68,157922.0,34.9155,34.9155,34.847,34.847,157922.0
2015-06-29 10:30:00,40.67,40.72,40.67,40.7,258111.0,34.8384,34.8813,34.8384,34.8641,258111.0
2015-06-29 10:35:00,40.71,40.76,40.69,40.75,156493.0,34.8727,34.9155,34.8556,34.907,156493.0
2015-06-29 10:40:00,40.75,40.76,40.71,40.74,111092.0,34.907,34.9155,34.8727,34.8984,111092.0
2015-06-29 10:45:00,40.73,40.78,40.72,40.72,102488.0,34.8898,34.9327,34.8813,34.8813,102488.0
2015-06-29 10:50:00,40.72,40.8,40.7,40.71,181157.0,34.8813,34.9498,34.8641,34.8727,181157.0
2015-06-29 10:55:00,40.71,40.72,40.62,40.66,195608.0,34.8727,34.8813,34.7956,34.8299,195608.0
2015-06-29 11:00:00,40.66,40.69,40.61,40.62,192151.0,34.8299,34.8556,34.787,34.7956,192151.0
2015-06-29 11:05:00,40.61,40.63,40.59,40.59,76202.0,34.787,34.8042,34.7699,34.7699,76202.0
2015-06-29 11:10:00,40.59,40.63,40.54,40.55,190354.0,34.7699,34.8042,34.7271,34.7356,190354.0
2015-06-29 11:15:00,40.55,40.62,40.53,40.55,203681.0,34.7356,34.7956,34.7185,34.7356,203681.0
2015-06-29 11:20:00,40.54,40.58,40.52,40.53,230724.0,34.7271,34.7613,34.7099,34.7185,230724.0
2015-06-29 11:25:00,40.53,40.55,40.51,40.52,294459.0,34.7185,34.7356,34.7014,34.7099,294459.0
2015-06-29 11:30:00,40.53,40.54,40.49,40.5,247975.0,34.7185,34.7271,34.6842,34.6928,247975.0
2015-06-29 11:35:00,40.5,40.52,40.47,40.51,228439.0,34.6928,34.7099,34.6671,34.7014,228439.0
2015-06-29 11:40:00,40.51,40.53,40.49,40.52,144878.0,34.7014,34.7185,34.6842,34.7099,144878.0
2015-06-29 11:45:00,40.52,40.56,40.5,40.54,103287.0,34.7099,34.7442,34.6928,34.7271,103287.0
2015-06-29 11:50:00,40.54,40.56,40.51,40.53,97176.0,34.7271,34.7442,34.7014,34.7185,97176.0
2015-06-29 11:55:00,40.54,40.56,40.5,40.52,98451.0,34.7271,34.7442,34.6928,34.7099,98451.0
2015-06-29 12:00:00,40.51,40.52,40.5,40.5,73101.0,34.7014,34.7099,34.6928,34.6928,73101.0
2015-06-29 12:05:00,40.5,40.52,40.5,40.5,50040.0,34.6928,34.7099,34.6928,34.6928,50040.0
2015-06-29 12:10:00,40.5,40.52,40.45,40.47,124512.0,34.6928,34.7099,34.65,34.6671,124512.0
2015-06-29 12:15:00,40.47,40.52,40.45,40.5,242340.0,34.6671,34.7099,34.65,34.6928,242340.0
2015-06-29 12:20:00,40.5,40.54,40.49,40.5,424169.0,34.6928,34.7271,34.6842,34.6928,424169.0
2015-06-29 12:25:00,40.5,40.53,40.48,40.52,122100.0,34.6928,34.7185,34.6757,34.7099,122100.0
2015-06-29 12:30:00,40.51,40.56,40.48,40.5,166530.0,34.7014,34.7442,34.6757,34.6928,166530.0
2015-06-29 12:35:00,40.5,40.56,40.5,40.51,110443.0,34.6928,34.7442,34.6928,34.7014,110443.0
2015-06-29 12:40:00,40.51,40.56,40.5,40.55,153953.0,34.7014,34.7442,34.6928,34.7356,153953.0
2015-06-29 12:45:00,40.55,40.58,40.52,40.56,115451.0,34.7356,34.7613,34.7099,34.7442,115451.0
2015-06-29 12:50:00,40.56,40.59,40.55,40.57,121553.0,34.7442,34.7699,34.7356,34.7528,121553.0
2015-06-29 12:55:00,40.57,40.58,40.53,40.58,90507.0,34.7528,34.7613,34.7185,34.7613,90507.0
2015-06-29 13:00:00,40.57,40.58,40.51,40.52,106827.0,34.7528,34.7613,34.7014,34.7099,106827.0
2015-06-29 13:05:00,40.52,40.53,40.49,40.5,78189.0,34.7099,34.7185,34.6842,34.6928,78189.0
2015-06-29 13:10:00,40.5,40.53,40.48,40.53,160075.0,34.6928,34.7185,34.6757,34.7185,160075.0
2015-06-29 13:15:00,40.52,40.56,40.51,40.56,116842.0,34.7099,34.7442,34.7014,34.7442,116842.0
2015-06-29 13:20:00,40.55,40.56,40.52,40.55,91278.0,34.7356,34.7442,34.7099,34.7356,91278.0
2015-06-29 13:25:00,40.55,40.56,40.5,40.52,113292.0,34.7356,34.7442,34.6928,34.7099,113292.0
2015-06-29 13:30:00,40.52,40.59,40.52,40.59,122200.0,34.7099,34.7699,34.7099,34.7699,122200.0
2015-06-29 13:35:00,40.59,40.61,40.56,40.56,137191.0,34.7699,34.787,34.7442,34.7442,137191.0
2015-06-29 13:40:00,40.56,40.57,40.51,40.54,129566.0,34.7442,34.7528,34.7014,34.7271,129566.0
2015-06-29 13:45:00,40.53,40.58,40.53,40.57,205206.0,34.7185,34.7613,34.7185,34.7528,205206.0
2015-06-29 13:50:00,40.57,40.58,40.55,40.56,166270.0,34.7528,34.7613,34.7356,34.7442,166270.0
2015-06-29 13:55:00,40.57,40.57,40.52,40.53,187300.0,34.7528,34.7528,34.7099,34.7185,187300.0
2015-06-29 14:00:00,40.53,40.57,40.52,40.56,137316.0,34.7185,34.7528,34.7099,34.7442,137316.0
2015-06-29 14:05:00,40.55,40.56,40.52,40.54,99654.0,34.7356,34.7442,34.7099,34.7271,99654.0
2015-06-29 14:10:00,40.54,40.55,40.49,40.51,223826.0,34.7271,34.7356,34.6842,34.7014,223826.0
2015-06-29 14:15:00,40.5,40.56,40.5,40.54,147824.0,34.6928,34.7442,34.6928,34.7271,147824.0
2015-06-29 14:20:00,40.54,40.55,40.49,40.53,256766.0,34.7271,34.7356,34.6842,34.7185,256766.0
2015-06-29 14:25:00,40.53,40.53,40.5,40.51,160429.0,34.7185,34.7185,34.6928,34.7014,160429.0
2015-06-29 14:30:00,40.51,40.52,40.49,40.5,151934.0,34.7014,34.7099,34.6842,34.6928,151934.0
2015-06-29 14:35:00,40.5,40.54,40.47,40.54,135262.0,34.6928,34.7271,34.6671,34.7271,135262.0
2015-06-29 14:40:00,40.54,40.57,40.5,40.56,112620.0,34.7271,34.7528,34.6928,34.7442,112620.0
2015-06-29 14:45:00,40.56,40.61,40.55,40.55,150938.0,34.7442,34.787,34.7356,34.7356,150938.0
2015-06-29 14:50:00,40.55,40.57,40.5,40.52,161651.0,34.7356,34.7528,34.6928,34.7099,161651.0
2015-06-29 14:55:00,40.52,40.56,40.5,40.55,258729.0,34.7099,34.7442,34.6928,34.7356,258729.0
2015-06-29 15:00:00,40.55,40.58,40.53,40.53,342691.0,34.7356,34.7613,34.7185,34.7185,342691.0
2015-06-29 15:05:00,40.53,40.57,40.5,40.51,227200.0,34.7185,34.7528,34.6928,34.7014,227200.0
2015-06-29 15:10:00,40.5,40.53,40.48,40.5,230450.0,34.6928,34.7185,34.6757,34.6928,230450.0
2015-06-29 15:15:00,40.5,40.52,40.45,40.5,223314.0,34.6928,34.7099,34.65,34.6928,223314.0
2015-06-29 15:20:00,40.5,40.56,40.49,40.55,210939.0,34.6928,34.7442,34.6842,34.7356,210939.0
2015-06-29 15:25:00,40.54,40.54,40.5,40.5,302698.0,34.7271,34.7271,34.6928,34.6928,302698.0
2015-06-29 15:30:00,40.5,40.55,40.47,40.52,421661.0,34.6928,34.7356,34.6671,34.7099,421661.0
2015-06-29 15:35:00,40.52,40.52,40.44,40.46,236519.0,34.7099,34.7099,34.6414,34.6585,236519.0
2015-06-29 15:40:00,40.46,40.46,40.42,40.45,354113.0,34.6585,34.6585,34.6243,34.65,354113.0
2015-06-29 15:45:00,40.45,40.45,40.38,40.4,666278.0,34.65,34.65,34.59,34.6071,666278.0
2015-06-29 15:50:00,40.4,40.47,40.39,40.45,641337.0,34.6071,34.6671,34.5986,34.65,641337.0
2015-06-29 15:55:00,40.46,40.46,40.38,40.41,1168329.0,34.6585,34.6585,34.59,34.6157,1168329.0
2015-06-30 09:30:00,40.6,40.75,40.57,40.72,425693.0,34.7785,34.907,34.7528,34.8813,425693.0
2015-06-30 09:35:00,40.7,40.71,40.48,40.54,173174.0,34.8641,34.8727,34.6757,34.7271,173174.0
2015-06-30 09:40:00,40.54,40.54,40.36,40.36,209951.0,34.7271,34.7271,34.5729,34.5729,209951.0
2015-06-30 09:45:00,40.37,40.39,40.24,40.3,314411.0,34.5814,34.5986,34.4701,34.5215,314411.0
2015-06-30 09:50:00,40.3,40.35,40.27,40.28,358723.0,34.5215,34.5643,34.4958,34.5043,358723.0
2015-06-30 09:55:00,40.28,40.29,40.2,40.23,228511.0,34.5043,34.5129,34.4358,34.4615,228511.0
2015-06-30 10:00:00,40.22,40.29,40.18,40.22,253801.0,34.4529,34.5129,34.4187,34.4529,253801.0
2015-06-30 10:05:00,40.22,40.3,40.2,40.22,280054.0,34.4529,34.5215,34.4358,34.4529,280054.0
2015-06-30 10:10:00,40.21,40.23,40.15,40.18,286095.0,34.4444,34.4615,34.393,34.4187,286095.0
2015-06-30 10:15:00,40.18,40.22,40.12,40.2,271665.0,34.4187,34.4529,34.3673,34.4358,271665.0
2015-06-30 10:20:00,40.2,40.21,40.12,40.15,274702.0,34.4358,34.4444,34.3673,34.393,274702.0
2015-06-30 10:25:00,40.16,40.22,40.14,40.17,223530.0,34.4016,34.4529,34.3844,34.4101,223530.0
2015-06-30 10:30:00,40.17,40.25,40.17,40.22,167475.0,34.4101,34.4786,34.4101,34.4529,167475.0
2015-06-30 10:35:00,40.22,40.24,40.19,40.21,177320.0,34.4529,34.4701,34.4272,34.4444,177320.0
2015-06-30 10:40:00,40.21,40.24,40.17,40.2,113991.0,34.4444,34.4701,34.4101,34.4358,113991.0
2015-06-30 10:45:00,40.2,40.28,40.2,40.23,150575.0,34.4358,34.5043,34.4358,34.4615,150575.0
2015-06-30 10:50:00,40.24,40.25,40.19,40.24,135306.0,34.4701,34.4786,34.4272,34.4701,135306.0
2015-06-30 10:55:00,40.24,40.3,40.22,40.25,170930.0,34.4701,34.5215,34.4529,34.4786,170930.0
2015-06-30 11:00:00,40.25,40.3,40.23,40.28,130781.0,34.4786,34.5215,34.4615,34.5043,130781.0
2015-06-30 11:05:00,40.29,40.32,40.26,40.29,107942.0,34.5129,34.5386,34.4872,34.5129,107942.0
2015-06-30 11:10:00,40.3,40.32,40.24,40.3,121571.0,34.5215,34.5386,34.4701,34.5215,121571.0
2015-06-30 11:15:00,40.3,40.39,40.29,40.37,139395.0,34.5215,34.5986,34.5129,34.5814,139395.0
2015-06-30 11:20:00,40.36,40.39,40.33,40.33,103923.0,34.5729,34.5986,34.5472,34.5472,103923.0
2015-06-30 11:25:00,40.34,40.36,40.29,40.31,159127.0,34.5557,34.5729,34.5129,34.53,159127.0
2015-06-30 11:30:00,40.3,40.32,40.27,40.29,216671.0,34.5215,34.5386,34.4958,34.5129,216671.0
2015-06-30 11:35:00,40.3,40.31,40.28,40.3,119755.0,34.5215,34.53,34.5043,34.5215,119755.0
2015-06-30 11:40:00,40.3,40.33,40.26,40.28,189306.0,34.5215,34.5472,34.4872,34.5043,189306.0
2015-06-30 11:45:00,40.27,40.29,40.25,40.28,91856.0,34.4958,34.5129,34.4786,34.5043,91856.0
2015-06-30 11:50:00,40.28,40.28,40.25,40.26,142055.0,34.5043,34.5043,34.4786,34.4872,142055.0
2015-06-30 11:55:00,40.26,40.3,40.25,40.27,170047.0,34.4872,34.5215,34.4786,34.4958,170047.0
2015-06-30 12:00:00,40.27,40.27,40.24,40.25,79851.0,34.4958,34.4958,34.4701,34.4786,79851.0
2015-06-30 12:05:00,40.24,40.26,40.22,40.26,150874.0,34.4701,34.4872,34.4529,34.4872,150874.0
2015-06-30 12:10:00,40.26,40.28,40.24,40.27,68990.0,34.4872,34.5043,34.4701,34.4958,68990.0
2015-06-30 12:15:00,40.27,40.28,40.21,40.22,215757.0,34.4958,34.5043,34.4444,34.4529,215757.0
2015-06-30 12:20:00,40.22,40.23,40.16,40.17,184072.0,34.4529,34.4615,34.4016,34.4101,184072.0
2015-06-30 12:25:00,40.16,40.19,40.11,40.16,231056.0,34.4016,34.4272,34.3587,34.4016,231056.0
2015-06-30 12:30:00,40.16,40.17,40.13,40.16,100223.0,34.4016,34.4101,34.3759,34.4016,100223.0
2015-06-30 12:35:00,40.15,40.17,40.14,40.16,43770.0,34.393,34.4101,34.3844,34.4016,43770.0
2015-06-30 12:40:00,40.17,40.2,40.16,40.19,53968.0,34.4101,34.4358,34.4016,34.4272,53968.0
2015-06-30 12:45:00,40.19,40.21,40.16,40.19,98874.0,34.4272,34.4444,34.4016,34.4272,98874.0
2015-06-30 12:50:00,40.2,40.24,40.2,40.21,54272.0,34.4358,34.4701,34.4358,34.4444,54272.0
2015-06-30 12:55:00,40.21,40.25,40.2,40.25,71056.0,34.4444,34.4786,34.4358,34.4786,71056.0
2015-06-30 13:00:00,40.24,40.26,40.22,40.24,106307.0,34.4701,34.4872,34.4529,34.4701,106307.0
2015-06-30 13:05:00,40.24,40.24,40.21,40.22,94187.0,34.4701,34.4701,34.4444,34.4529,94187.0
2015-06-30 13:10:00,40.22,40.23,40.21,40.21,61831.0,34.4529,34.4615,34.4444,34.4444,61831.0
2015-06-30 13:15:00,40.22,40.23,40.2,40.21,84156.0,34.4529,34.4615,34.4358,34.4444,84156.0
2015-06-30 13:20:00,40.21,40.22,40.2,40.22,86381.0,34.4444,34.4529,34.4358,34.4529,86381.0
2015-06-30 13:25:00,40.22,40.29,40.18,40.29,116624.0,34.4529,34.5129,34.4187,34.5129,116624.0
2015-06-30 13:30:00,40.28,40.33,40.26,40.32,77025.0,34.5043,34.5472,34.4872,34.5386,77025.0
2015-06-30 13:35:00,40.32,40.34,40.27,40.32,193214.0,34.5386,34.5557,34.4958,34.5386,193214.0
2015-06-30 13:40:00,40.32,40.37,40.31,40.34,78774.0,34.5386,34.5814,34.53,34.5557,78774.0
2015-06-30 13:45:00,40.34,40.4,40.33,40.39,88321.0,34.5557,34.6071,34.5472,34.5986,88321.0
2015-06-30 13:50:00,40.38,40.49,40.38,40.47,150087.0,34.59,34.6842,34.59,34.6671,150087.0
2015-06-30 13:55:00,40.47,40.47,40.4,40.41,104924.0,34.6671,34.6671,34.6071,34.6157,104924.0
2015-06-30 14:00:00,40.42,40.43,40.37,40.4,67845.0,34.6243,34.6328,34.5814,34.6071,67845.0
2015-06-30 14:05:00,40.4,40.59,40.4,40.55,237616.0,34.6071,34.7699,34.6071,34.7356,237616.0
2015-06-30 14:10:00,40.54,40.59,40.52,40.58,79766.0,34.7271,34.7699,34.7099,34.7613,79766.0
2015-06-30 14:15:00,40.58,40.59,40.56,40.58,88102.0,34.7613,34.7699,34.7442,34.7613,88102.0
2015-06-30 14:20:00,40.58,40.58,40.52,40.54,114739.0,34.7613,34.7613,34.7099,34.7271,114739.0
2015-06-30 14:25:00,40.53,40.54,40.45,40.49,100541.0,34.7185,34.7271,34.65,34.6842,100541.0
2015-06-30 14:30:00,40.48,40.5,40.46,40.5,202556.0,34.6757,34.6928,34.6585,34.6928,202556.0
2015-06-30 14:35:00,40.5,40.54,40.49,40.53,202720.0,34.6928,34.7271,34.6842,34.7185,202720.0
2015-06-30 14:40:00,40.53,40.54,40.5,40.54,477420.0,34.7185,34.7271,34.6928,34.7271,477420.0
2015-06-30 14:45:00,40.52,40.52,40.42,40.42,148619.0,34.7099,34.7099,34.6243,34.6243,148619.0
2015-06-30 14:50:00,40.42,40.43,40.34,40.34,189072.0,34.6243,34.6328,34.5557,34.5557,189072.0
2015-06-30 14:55:00,40.34,40.36,40.33,40.33,166591.0,34.5557,34.5729,34.5472,34.5472,166591.0
2015-06-30 15:00:00,40.34,40.36,40.3,40.36,266386.0,34.5557,34.5729,34.5215,34.5729,266386.0
2015-06-30 15:05:00,40.36,40.41,40.34,40.38,233217.0,34.5729,34.6157,34.5557,34.59,233217.0
2015-06-30 15:10:00,40.38,40.39,40.32,40.32,105314.0,34.59,34.5986,34.5386,34.5386,105314.0
2015-06-30 15:15:00,40.33,40.37,40.3,40.3,192074.0,34.5472,34.5814,34.5215,34.5215,192074.0
2015-06-30 15:20:00,40.32,40.34,40.29,40.29,183764.0,34.5386,34.5557,34.5129,34.5129,183764.0
2015-06-30 15:25:00,40.3,40.32,40.28,40.31,138246.0,34.5215,34.5386,34.5043,34.53,138246.0
2015-06-30 15:30:00,40.3,40.37,40.3,40.35,163375.0,34.5215,34.5814,34.5215,34.5643,163375.0
2015-06-30 15:35:00,40.36,40.4,40.33,40.33,136758.0,34.5729,34.6071,34.5472,34.5472,136758.0
2015-06-30 15:40:00,40.32,40.34,40.28,40.3,236626.0,34.5386,34.5557,34.5043,34.5215,236626.0
2015-06-30 15:45:00,40.3,40.41,40.3,40.41,417641.0,34.5215,34.6157,34.5215,34.6157,417641.0
2015-06-30 15:50:00,40.4,40.44,40.38,40.41,259249.0,34.6071,34.6414,34.59,34.6157,259249.0
2015-06-30 15:55:00,40.4,40.42,40.3,40.3,795002.0,34.6071,34.6243,34.5215,34.5215,795002.0
2015-07-01 09:30:00,40.61,40.7,40.43,40.61,888939.0,34.787,34.8641,34.6328,34.787,888939.0
2015-07-01 09:35:00,40.62,40.68,40.56,40.62,241390.0,34.7956,34.847,34.7442,34.7956,241390.0
2015-07-01 09:40:00,40.62,40.63,40.48,40.54,142179.0,34.7956,34.8042,34.6757,34.7271,142179.0
2015-07-01 09:45:00,40.53,40.58,40.48,40.51,161837.0,34.7185,34.7613,34.6757,34.7014,161837.0
2015-07-01 09:50:00,40.51,40.52,40.47,40.51,203389.0,34.7014,34.7099,34.6671,34.7014,203389.0
2015-07-01 09:55:00,40.51,40.56,40.5,40.55,139545.0,34.7014,34.7442,34.6928,34.7356,139545.0
2015-07-01 10:00:00,40.54,40.55,40.49,40.54,264147.0,34.7271,34.7356,34.6842,34.7271,264147.0
2015-07-01 10:05:00,40.53,40.54,40.44,40.49,242154.0,34.7185,34.7271,34.6414,34.6842,242154.0
2015-07-01 10:10:00,40.49,40.49,40.39,40.41,183095.0,34.6842,34.6842,34.5986,34.6157,183095.0
2015-07-01 10:15:00,40.41,40.42,40.35,40.36,210746.0,34.6157,34.6243,34.5643,34.5729,210746.0
2015-07-01 10:20:00,40.36,40.37,40.3,40.36,206985.0,34.5729,34.5814,34.5215,34.5729,206985.0
2015-07-01 10:25:00,40.35,40.37,40.3,40.32,128581.0,34.5643,34.5814,34.5215,34.5386,128581.0
2015-07-01 10:30:00,40.32,40.34,40.19,40.24,249663.0,34.5386,34.5557,34.4272,34.4701,249663.0
2015-07-01 10:35:00,40.24,40.31,40.22,40.23,108573.0,34.4701,34.53,34.4529,34.4615,108573.0
2015-07-01 10:40:00,40.22,40.29,40.22,40.22,153075.0,34.4529,34.5129,34.4529,34.4529,153075.0
2015-07-01 10:45:00,40.22,40.23,40.18,40.18,154005.0,34.4529,34.4615,34.4187,34.4187,154005.0
2015-07-01 10:50:00,40.18,40.2,40.13,40.2,150345.0,34.4187,34.4358,34.3759,34.4358,150345.0
2015-07-01 10:55:00,40.19,40.24,40.17,40.23,150360.0,34.4272,34.4701,34.4101,34.4615,150360.0
2015-07-01 11:00:00,40.23,40.24,40.17,40.2,159950.0,34.4615,34.4701,34.4101,34.4358,159950.0
2015-07-01 11:05:00,40.19,40.22,40.17,40.18,113664.0,34.4272,34.4529,34.4101,34.4187,113664.0
2015-07-01 11:10:00,40.18,40.2,40.17,40.18,105412.0,34.4187,34.4358,34.4101,34.4187,105412.0
2015-07-01 11:15:00,40.18,40.24,40.18,40.21,130477.0,34.4187,34.4701,34.4187,34.4444,130477.0
2015-07-01 11:20:00,40.21,40.25,40.2,40.24,99650.0,34.4444,34.4786,34.4358,34.4701,99650.0
2015-07-01 11:25:00,40.24,40.25,40.22,40.23,123529.0,34.4701,34.4786,34.4529,34.4615,123529.0
2015-07-01 11:30:00,40.22,40.24,40.2,40.22,125693.0,34.4529,34.4701,34.4358,34.4529,125693.0
2015-07-01 11:35:00,40.23,40.24,40.17,40.18,130166.0,34.4615,34.4701,34.4101,34.4187,130166.0
2015-07-01 11:40:00,40.18,40.2,40.16,40.16,105451.0,34.4187,34.4358,34.4016,34.4016,105451.0
2015-07-01 11:45:00,40.16,40.22,40.15,40.22,79857.0,34.4016,34.4529,34.393,34.4529,79857.0
2015-07-01 11:50:00,40.22,40.23,40.19,40.19,73426.0,34.4529,34.4615,34.4272,34.4272,73426.0
2015-07-01 11:55:00,40.19,40.25,40.19,40.21,121725.0,34.4272,34.4786,34.4272,34.4444,121725.0
2015-07-01 12:00:00,40.21,40.23,40.19,40.21,94275.0,34.4444,34.4615,34.4272,34.4444,94275.0
2015-07-01 12:05:00,40.21,40.24,40.21,40.21,98369.0,34.4444,34.4701,34.4444,34.4444,98369.0
2015-07-01 12:10:00,40.21,40.25,40.21,40.22,121937.0,34.4444,34.4786,34.4444,34.4529,121937.0
2015-07-01 12:15:00,40.21,40.26,40.2,40.23,232367.0,34.4444,34.4872,34.4358,34.4615,232367.0
2015-07-01 12:20:00,40.23,40.23,40.18,40.22,67787.0,34.4615,34.4615,34.4187,34.4529,67787.0
2015-07-01 12:25:00,40.22,40.23,40.18,40.18,87719.0,34.4529,34.4615,34.4187,34.4187,87719.0
2015-07-01 12:30:00,40.19,40.19,40.14,40.16,161399.0,34.4272,34.4272,34.3844,34.4016,161399.0
2015-07-01 12:35:00,40.16,40.16,40.14,40.14,95074.0,34.4016,34.4016,34.3844,34.3844,95074.0
2015-07-01 12:40:00,40.15,40.15,40.04,40.06,220042.0,34.393,34.393,34.2988,34.3159,220042.0
2015-07-01 12:45:00,40.05,40.07,40.02,40.02,149141.0,34.3073,34.3245,34.2816,34.2816,149141.0
2015-07-01 12:50:00,40.03,40.05,40.02,40.05,167521.0,34.2902,34.3073,34.2816,34.3073,167521.0
2015-07-01 12:55:00,40.05,40.06,39.93,40.02,474994.0,34.3073,34.3159,34.2045,34.2816,474994.0
2015-07-01 13:00:00,40.02,40.03,39.98,40.03,135677.0,34.2816,34.2902,34.2474,34.2902,135677.0
2015-07-01 13:05:00,40.02,40.05,40.0,40.0,87414.0,34.2816,34.3073,34.2645,34.2645,87414.0
2015-07-01 13:10:00,40.0,40.02,39.98,40.02,147825.0,34.2645,34.2816,34.2474,34.2816,147825.0
2015-07-01 13:15:00,40.02,40.06,40.01,40.05,92262.0,34.2816,34.3159,34.2731,34.3073,92262.0
2015-07-01 13:20:00,40.06,40.12,40.05,40.08,89074.0,34.3159,34.3673,34.3073,34.333,89074.0
2015-07-01 13:25:00,40.08,40.09,40.05,40.05,55409.0,34.333,34.3416,34.3073,34.3073,55409.0
2015-07-01 13:30:00,40.05,40.13,40.05,40.13,114468.0,34.3073,34.3759,34.3073,34.3759,114468.0
2015-07-01 13:35:00,40.12,40.13,40.09,40.11,82096.0,34.3673,34.3759,34.3416,34.3587,82096.0
2015-07-01 13:40:00,40.1,40.13,40.08,40.12,87873.0,34.3502,34.3759,34.333,34.3673,87873.0
2015-07-01 13:45:00,40.13,40.15,40.11,40.14,49734.0,34.3759,34.393,34.3587,34.3844,49734.0
2015-07-01 13:50:00,40.14,40.15,40.12,40.12,43760.0,34.3844,34.393,34.3673,34.3673,43760.0
2015-07-01 13:55:00,40.13,40.13,40.05,40.05,291727.0,34.3759,34.3759,34.3073,34.3073,291727.0
2015-07-01 14:00:00,40.06,40.07,39.99,40.03,124282.0,34.3159,34.3245,34.2559,34.2902,124282.0
2015-07-01 14:05:00,40.03,40.07,40.02,40.05,126996.0,34.2902,34.3245,34.2816,34.3073,126996.0
2015-07-01 14:10:00,40.05,40.08,40.03,40.08,74572.0,34.3073,34.333,34.2902,34.333,74572.0
2015-07-01 14:15:00,40.08,40.1,40.05,40.09,78791.0,34.333,34.3502,34.3073,34.3416,78791.0
2015-07-01 14:20:00,40.08,40.1,40.06,40.08,108407.0,34.333,34.3502,34.3159,34.333,108407.0
2015-07-01 14:25:00,40.09,40.1,40.07,40.08,121971.0,34.3416,34.3502,34.3245,34.333,121971.0
2015-07-01 14:30:00,40.08,40.09,40.06,40.08,86086.0,34.333,34.3416,34.3159,34.333,86086.0
2015-07-01 14:35:00,40.08,40.09,40.06,40.09,66576.0,34.333,34.3416,34.3159,34.3416,66576.0
2015-07-01 14:40:00,40.09,40.1,40.07,40.08,79389.0,34.3416,34.3502,34.3245,34.333,79389.0
2015-07-01 14:45:00,40.08,40.13,40.08,40.11,220804.0,34.333,34.3759,34.333,34.3587,220804.0
2015-07-01 14:50:00,40.1,40.13,40.08,40.13,194266.0,34.3502,34.3759,34.333,34.3759,194266.0
2015-07-01 14:55:00,40.12,40.13,40.09,40.1,63386.0,34.3673,34.3759,34.3416,34.3502,63386.0
2015-07-01 15:00:00,40.1,40.13,40.09,40.13,175509.0,34.3502,34.3759,34.3416,34.3759,175509.0
2015-07-01 15:05:00,40.13,40.17,40.13,40.15,117239.0,34.3759,34.4101,34.3759,34.393,117239.0
2015-07-01 15:10:00,40.15,40.19,40.13,40.17,143510.0,34.393,34.4272,34.3759,34.4101,143510.0
2015-07-01 15:15:00,40.17,40.18,40.15,40.17,128072.0,34.4101,34.4187,34.393,34.4101,128072.0
2015-07-01 15:20:00,40.17,40.2,40.15,40.2,137673.0,34.4101,34.4358,34.393,34.4358,137673.0
2015-07-01 15:25:00,40.19,40.2,40.17,40.2,109728.0,34.4272,34.4358,34.4101,34.4358,109728.0
2015-07-01 15:30:00,40.2,40.21,40.15,40.16,143633.0,34.4358,34.4444,34.393,34.4016,143633.0
2015-07-01 15:35:00,40.16,40.2,40.16,40.19,130272.0,34.4016,34.4358,34.4016,34.4272,130272.0
2015-07-01 15:40:00,40.19,40.24,40.16,40.24,272816.0,34.4272,34.4701,34.4016,34.4701,272816.0
2015-07-01 15:45:00,40.23,40.24,40.19,40.24,200198.0,34.4615,34.4701,34.4272,34.4701,200198.0
2015-07-01 15:50:00,40.24,40.26,40.21,40.25,273016.0,34.4701,34.4872,34.4444,34.4786,273016.0
2015-07-01 15:55:00,40.24,40.26,40.2,40.26,528778.0,34.4701,34.4872,34.4358,34.4872,528778.0
2015-07-02 09:30:00,40.38,40.43,40.15,40.23,1234018.0,34.59,34.6328,34.393,34.4615,1234018.0
2015-07-02 09:35:00,40.24,40.36,40.24,40.36,109938.0,34.4701,34.5729,34.4701,34.5729,109938.0
2015-07-02 09:40:00,40.36,40.36,40.3,40.34,103710.0,34.5729,34.5729,34.5215,34.5557,103710.0
2015-07-02 09:45:00,40.35,40.35,40.31,40.33,105398.0,34.5643,34.5643,34.53,34.5472,105398.0
2015-07-02 09:50:00,40.31,40.32,40.22,40.23,81701.0,34.53,34.5386,34.4529,34.4615,81701.0
2015-07-02 09:55:00,40.23,40.26,40.16,40.19,152228.0,34.4615,34.4872,34.4016,34.4272,152228.0
2015-07-02 10:00:00,40.2,40.27,40.18,40.26,162640.0,34.4358,34.4958,34.4187,34.4872,162640.0
2015-07-02 10:05:00,40.26,40.27,40.2,40.2,254769.0,34.4872,34.4958,34.4358,34.4358,254769.0
2015-07-02 10:10:00,40.2,40.24,40.17,40.22,247582.0,34.4358,34.4701,34.4101,34.4529,247582.0
2015-07-02 10:15:00,40.22,40.29,40.21,40.25,100413.0,34.4529,34.5129,34.4444,34.4786,100413.0
2015-07-02 10:20:00,40.26,40.31,40.25,40.3,151289.0,34.4872,34.53,34.4786,34.5215,151289.0
2015-07-02 10:25:00,40.3,40.32,40.23,40.23,186366.0,34.5215,34.5386,34.4615,34.4615,186366.0
2015-07-02 10:30:00,40.23,40.26,40.21,40.24,139162.0,34.4615,34.4872,34.4444,34.4701,139162.0
2015-07-02 10:35:00,40.24,40.24,40.19,40.22,150566.0,34.4701,34.4701,34.4272,34.4529,150566.0
2015-07-02 10:40:00,40.22,40.24,40.21,40.23,53159.0,34.4529,34.4701,34.4444,34.4615,53159.0
2015-07-02 10:45:00,40.23,40.26,40.23,40.24,48486.0,34.4615,34.4872,34.4615,34.4701,48486.0
2015-07-02 10:50:00,40.24,40.32,40.22,40.29,98896.0,34.4701,34.5386,34.4529,34.5129,98896.0
2015-07-02 10:55:00,40.29,40.3,40.26,40.29,203983.0,34.5129,34.5215,34.4872,34.5129,203983.0
2015-07-02 11:00:00,40.29,40.29,40.24,40.26,228766.0,34.5129,34.5129,34.4701,34.4872,228766.0
2015-07-02 11:05:00,40.25,40.27,40.23,40.26,103326.0,34.4786,34.4958,34.4615,34.4872,103326.0
2015-07-02 11:10:00,40.25,40.26,40.22,40.23,129011.0,34.4786,34.4872,34.4529,34.4615,129011.0
2015-07-02 11:15:00,40.23,40.24,40.22,40.22,98995.0,34.4615,34.4701,34.4529,34.4529,98995.0
2015-07-02 11:20:00,40.22,40.25,40.22,40.23,66476.0,34.4529,34.4786,34.4529,34.4615,66476.0
2015-07-02 11:25:00,40.23,40.25,40.22,40.22,91694.0,34.4615,34.4786,34.4529,34.4529,91694.0
2015-07-02 11:30:00,40.22,40.23,40.2,40.23,83068.0,34.4529,34.4615,34.4358,34.4615,83068.0
2015-07-02 11:35:00,40.23,40.25,40.21,40.24,51615.0,34.4615,34.4786,34.4444,34.4701,51615.0
2015-07-02 11:40:00,40.24,40.25,40.22,40.24,99303.0,34.4701,34.4786,34.4529,34.4701,99303.0
2015-07-02 11:45:00,40.24,40.25,40.21,40.23,76171.0,34.4701,34.4786,34.4444,34.4615,76171.0
2015-07-02 11:50:00,40.22,40.26,40.22,40.26,112215.0,34.4529,34.4872,34.4529,34.4872,112215.0
2015-07-02 11:55:00,40.26,40.31,40.23,40.27,218880.0,34.4872,34.53,34.4615,34.4958,218880.0
2015-07-02 12:00:00,40.27,40.3,40.25,40.3,74798.0,34.4958,34.5215,34.4786,34.5215,74798.0
2015-07-02 12:05:00,40.3,40.31,40.28,40.29,42619.0,34.5215,34.53,34.5043,34.5129,42619.0
2015-07-02 12:10:00,40.29,40.3,40.24,40.25,51588.0,34.5129,34.5215,34.4701,34.4786,51588.0
2015-07-02 12:15:00,40.25,40.29,40.24,40.25,105285.0,34.4786,34.5129,34.4701,34.4786,105285.0
2015-07-02 12:20:00,40.26,40.27,40.23,40.24,46572.0,34.4872,34.4958,34.4615,34.4701,46572.0
2015-07-02 12:25:00,40.23,40.25,40.22,40.23,78083.0,34.4615,34.4786,34.4529,34.4615,78083.0
2015-07-02 12:30:00,40.23,40.25,40.2,40.22,84980.0,34.4615,34.4786,34.4358,34.4529,84980.0
2015-07-02 12:35:00,40.22,40.25,40.2,40.21,57913.0,34.4529,34.4786,34.4358,34.4444,57913.0
2015-07-02 12:40:00,40.2,40.24,40.2,40.22,59244.0,34.4358,34.4701,34.4358,34.4529,59244.0
2015-07-02 12:45:00,40.21,40.24,40.21,40.22,42860.0,34.4444,34.4701,34.4444,34.4529,42860.0
2015-07-02 12:50:00,40.22,40.23,40.19,40.21,72833.0,34.4529,34.4615,34.4272,34.4444,72833.0
2015-07-02 12:55:00,40.22,40.24,40.22,40.24,18617.0,34.4529,34.4701,34.4529,34.4701,18617.0
2015-07-02 13:00:00,40.24,40.24,40.2,40.21,82943.0,34.4701,34.4701,34.4358,34.4444,82943.0
2015-07-02 13:05:00,40.21,40.21,40.2,40.2,56100.0,34.4444,34.4444,34.4358,34.4358,56100.0
2015-07-02 13:10:00,40.21,40.21,40.17,40.18,76627.0,34.4444,34.4444,34.4101,34.4187,76627.0
2015-07-02 13:15:00,40.18,40.19,40.16,40.16,31063.0,34.4187,34.4272,34.4016,34.4016,31063.0
2015-07-02 13:20:00,40.16,40.18,40.16,40.18,27326.0,34.4016,34.4187,34.4016,34.4187,27326.0
2015-07-02 13:25:00,40.18,40.21,40.17,40.2,53821.0,34.4187,34.4444,34.4101,34.4358,53821.0
2015-07-02 13:30:00,40.2,40.24,40.2,40.23,82382.0,34.4358,34.4701,34.4358,34.4615,82382.0
2015-07-02 13:35:00,40.23,40.25,40.23,40.25,88099.0,34.4615,34.4786,34.4615,34.4786,88099.0
2015-07-02 13:40:00,40.25,40.25,40.22,40.25,77794.0,34.4786,34.4786,34.4529,34.4786,77794.0
2015-07-02 13:45:00,40.24,40.26,40.24,40.24,57716.0,34.4701,34.4872,34.4701,34.4701,57716.0
2015-07-02 13:50:00,40.25,40.25,40.22,40.23,34065.0,34.4786,34.4786,34.4529,34.4615,34065.0
2015-07-02 13:55:00,40.23,40.23,40.19,40.22,71682.0,34.4615,34.4615,34.4272,34.4529,71682.0
2015-07-02 14:00:00,40.22,40.23,40.19,40.21,64536.0,34.4529,34.4615,34.4272,34.4444,64536.0
2015-07-02 14:05:00,40.21,40.24,40.19,40.23,113035.0,34.4444,34.4701,34.4272,34.4615,113035.0
2015-07-02 14:10:00,40.23,40.24,40.21,40.21,37680.0,34.4615,34.4701,34.4444,34.4444,37680.0
2015-07-02 14:15:00,40.21,40.23,40.19,40.22,43755.0,34.4444,34.4615,34.4272,34.4529,43755.0
2015-07-02 14:20:00,40.22,40.24,40.22,40.23,33594.0,34.4529,34.4701,34.4529,34.4615,33594.0
2015-07-02 14:25:00,40.23,40.24,40.2,40.21,43630.0,34.4615,34.4701,34.4358,34.4444,43630.0
2015-07-02 14:30:00,40.22,40.26,40.21,40.24,141898.0,34.4529,34.4872,34.4444,34.4701,141898.0
2015-07-02 14:35:00,40.24,40.28,40.24,40.27,44605.0,34.4701,34.5043,34.4701,34.4958,44605.0
2015-07-02 14:40:00,40.28,40.29,40.24,40.24,82396.0,34.5043,34.5129,34.4701,34.4701,82396.0
2015-07-02 14:45:00,40.25,40.3,40.23,40.29,118804.0,34.4786,34.5215,34.4615,34.5129,118804.0
2015-07-02 14:50:00,40.29,40.3,40.26,40.26,70348.0,34.5129,34.5215,34.4872,34.4872,70348.0
2015-07-02 14:55:00,40.27,40.35,40.26,40.31,173005.0,34.4958,34.5643,34.4872,34.53,173005.0
2015-07-02 15:00:00,40.3,40.32,40.27,40.31,70678.0,34.5215,34.5386,34.4958,34.53,70678.0
2015-07-02 15:05:00,40.3,40.32,40.27,40.29,122394.0,34.5215,34.5386,34.4958,34.5129,122394.0
2015-07-02 15:10:00,40.29,40.32,40.28,40.31,71449.0,34.5129,34.5386,34.5043,34.53,71449.0
2015-07-02 15:15:00,40.3,40.32,40.28,40.31,109666.0,34.5215,34.5386,34.5043,34.53,109666.0
2015-07-02 15:20:00,40.31,40.38,40.3,40.37,130150.0,34.53,34.59,34.5215,34.5814,130150.0
2015-07-02 15:25:00,40.38,40.39,40.36,40.37,70667.0,34.59,34.5986,34.5729,34.5814,70667.0
2015-07-02 15:30:00,40.38,40.38,40.31,40.34,107667.0,34.59,34.59,34.53,34.5557,107667.0
2015-07-02 15:35:00,40.33,40.34,40.31,40.34,75593.0,34.5472,34.5557,34.53,34.5557,75593.0
2015-07-02 15:40:00,40.33,40.37,40.31,40.36,222850.0,34.5472,34.5814,34.53,34.5729,222850.0
2015-07-02 15:45:00,40.36,40.38,40.33,40.33,225395.0,34.5729,34.59,34.5472,34.5472,225395.0
2015-07-02 15:50:00,40.34,40.38,40.33,40.34,356480.0,34.5557,34.59,34.5472,34.5557,356480.0
2015-07-02 15:55:00,40.34,40.39,40.34,40.35,793743.0,34.5557,34.5986,34.5557,34.5643,793743.0
2015-07-06 09:30:00,39.93,40.0,39.77,39.83,560754.0,34.3323,34.3925,34.1947,34.2463,560754.0
2015-07-06 09:35:00,39.84,39.96,39.83,39.84,306218.0,34.2549,34.3581,34.2463,34.2549,306218.0
2015-07-06 09:40:00,39.83,39.93,39.8,39.9,173639.0,34.2463,34.3323,34.2205,34.3065,173639.0
2015-07-06 09:45:00,39.9,39.9,39.82,39.86,131587.0,34.3065,34.3065,34.2377,34.2721,131587.0
2015-07-06 09:50:00,39.86,39.9,39.82,39.85,267212.0,34.2721,34.3065,34.2377,34.2635,267212.0
2015-07-06 09:55:00,39.85,39.86,39.82,39.84,81022.0,34.2635,34.2721,34.2377,34.2549,81022.0
2015-07-06 10:00:00,39.84,39.98,39.84,39.98,119687.0,34.2549,34.3753,34.2549,34.3753,119687.0
2015-07-06 10:05:00,39.97,39.98,39.92,39.98,135088.0,34.3667,34.3753,34.3237,34.3753,135088.0
2015-07-06 10:10:00,39.97,40.16,39.96,40.1,256728.0,34.3667,34.5301,34.3581,34.4785,256728.0
2015-07-06 10:15:00,40.1,40.13,40.06,40.11,146564.0,34.4785,34.5043,34.4441,34.4871,146564.0
2015-07-06 10:20:00,40.1,40.11,40.03,40.04,64604.0,34.4785,34.4871,34.4183,34.4269,64604.0
2015-07-06 10:25:00,40.04,40.09,40.03,40.09,45555.0,34.4269,34.4699,34.4183,34.4699,45555.0
2015-07-06 10:30:00,40.09,40.2,40.08,40.19,137519.0,34.4699,34.5645,34.4613,34.5559,137519.0
2015-07-06 10:35:00,40.18,40.26,40.18,40.25,194996.0,34.5473,34.6161,34.5473,34.6075,194996.0
2015-07-06 10:40:00,40.25,40.25,40.19,40.24,137746.0,34.6075,34.6075,34.5559,34.5989,137746.0
2015-07-06 10:45:00,40.23,40.27,40.22,40.23,127282.0,34.5903,34.6247,34.5817,34.5903,127282.0
2015-07-06 10:50:00,40.23,40.24,40.2,40.22,32323.0,34.5903,34.5989,34.5645,34.5817,32323.0
2015-07-06 10:55:00,40.22,40.22,40.17,40.2,109066.0,34.5817,34.5817,34.5387,34.5645,109066.0
2015-07-06 11:00:00,40.19,40.26,40.19,40.24,117077.0,34.5559,34.6161,34.5559,34.5989,117077.0
2015-07-06 11:05:00,40.24,40.24,40.16,40.2,187418.0,34.5989,34.5989,34.5301,34.5645,187418.0
2015-07-06 11:10:00,40.2,40.2,40.15,40.16,135035.0,34.5645,34.5645,34.5215,34.5301,135035.0
2015-07-06 11:15:00,40.16,40.18,40.01,40.17,131743.0,34.5301,34.5473,34.4011,34.5387,131743.0
2015-07-06 11:20:00,40.18,40.22,40.13,40.2,144057.0,34.5473,34.5817,34.5043,34.5645,144057.0
2015-07-06 11:25:00,40.2,40.27,40.19,40.26,280984.0,34.5645,34.6247,34.5559,34.6161,280984.0
2015-07-06 11:30:00,40.26,40.27,40.22,40.23,117788.0,34.6161,34.6247,34.5817,34.5903,117788.0
2015-07-06 11:35:00,40.23,40.27,40.23,40.26,97547.0,34.5903,34.6247,34.5903,34.6161,97547.0
2015-07-06 11:40:00,40.26,40.27,40.25,40.25,63815.0,34.6161,34.6247,34.6075,34.6075,63815.0
2015-07-06 11:45:00,40.26,40.28,40.24,40.26,120621.0,34.6161,34.6333,34.5989,34.6161,120621.0
2015-07-06 11:50:00,40.27,40.29,40.25,40.25,113543.0,34.6247,34.6419,34.6075,34.6075,113543.0
2015-07-06 11:55:00,40.25,40.28,40.25,40.27,92562.0,34.6075,34.6333,34.6075,34.6247,92562.0
2015-07-06 12:00:00,40.27,40.27,40.24,40.26,128836.0,34.6247,34.6247,34.5989,34.6161,128836.0
2015-07-06 12:05:00,40.26,40.27,40.25,40.25,47038.0,34.6161,34.6247,34.6075,34.6075,47038.0
2015-07-06 12:10:00,40.26,40.27,40.25,40.26,34846.0,34.6161,34.6247,34.6075,34.6161,34846.0
2015-07-06 12:15:00,40.26,40.27,40.25,40.25,68962.0,34.6161,34.6247,34.6075,34.6075,68962.0
2015-07-06 12:20:00,40.25,40.27,40.25,40.25,81386.0,34.6075,34.6247,34.6075,34.6075,81386.0
2015-07-06 12:25:00,40.26,40.26,40.23,40.25,220261.0,34.6161,34.6161,34.5903,34.6075,220261.0
2015-07-06 12:30:00,40.25,40.27,40.25,40.26,140536.0,34.6075,34.6247,34.6075,34.6161,140536.0
2015-07-06 12:35:00,40.26,40.27,40.23,40.27,159514.0,34.6161,34.6247,34.5903,34.6247,159514.0
2015-07-06 12:40:00,40.26,40.27,40.26,40.27,21010.0,34.6161,34.6247,34.6161,34.6247,21010.0
2015-07-06 12:45:00,40.27,40.27,40.23,40.25,74393.0,34.6247,34.6247,34.5903,34.6075,74393.0
2015-07-06 12:50:00,40.25,40.27,40.24,40.25,72664.0,34.6075,34.6247,34.5989,34.6075,72664.0
2015-07-06 12:55:00,40.25,40.27,40.25,40.25,58371.0,34.6075,34.6247,34.6075,34.6075,58371.0
2015-07-06 13:00:00,40.26,40.26,40.25,40.26,19520.0,34.6161,34.6161,34.6075,34.6161,19520.0
2015-07-06 13:05:00,40.26,40.27,40.24,40.25,104305.0,34.6161,34.6247,34.5989,34.6075,104305.0
2015-07-06 13:10:00,40.24,40.25,40.23,40.24,58322.0,34.5989,34.6075,34.5903,34.5989,58322.0
2015-07-06 13:15:00,40.25,40.25,40.17,40.19,172878.0,34.6075,34.6075,34.5387,34.5559,172878.0
2015-07-06 13:20:00,40.18,40.21,40.16,40.21,207254.0,34.5473,34.5731,34.5301,34.5731,207254.0
2015-07-06 13:25:00,40.2,40.23,40.2,40.22,56416.0,34.5645,34.5903,34.5645,34.5817,56416.0
2015-07-06 13:30:00,40.23,40.23,40.17,40.19,181187.0,34.5903,34.5903,34.5387,34.5559,181187.0
2015-07-06 13:35:00,40.19,40.21,40.18,40.18,61362.0,34.5559,34.5731,34.5473,34.5473,61362.0
2015-07-06 13:40:00,40.18,40.22,40.16,40.21,211198.0,34.5473,34.5817,34.5301,34.5731,211198.0
2015-07-06 13:45:00,40.21,40.21,40.15,40.18,70689.0,34.5731,34.5731,34.5215,34.5473,70689.0
2015-07-06 13:50:00,40.19,40.19,40.14,40.16,188118.0,34.5559,34.5559,34.5129,34.5301,188118.0
2015-07-06 13:55:00,40.15,40.16,40.12,40.13,81239.0,34.5215,34.5301,34.4957,34.5043,81239.0
2015-07-06 14:00:00,40.12,40.13,40.06,40.1,166319.0,34.4957,34.5043,34.4441,34.4785,166319.0
2015-07-06 14:05:00,40.09,40.11,40.08,40.1,84603.0,34.4699,34.4871,34.4613,34.4785,84603.0
2015-07-06 14:10:00,40.1,40.11,40.05,40.05,103390.0,34.4785,34.4871,34.4355,34.4355,103390.0
2015-07-06 14:15:00,40.05,40.09,40.03,40.08,195166.0,34.4355,34.4699,34.4183,34.4613,195166.0
2015-07-06 14:20:00,40.08,40.08,40.02,40.02,70269.0,34.4613,34.4613,34.4097,34.4097,70269.0
2015-07-06 14:25:00,40.02,40.03,39.98,39.99,100686.0,34.4097,34.4183,34.3753,34.3839,100686.0
2015-07-06 14:30:00,39.99,40.01,39.99,40.01,66062.0,34.3839,34.4011,34.3839,34.4011,66062.0
2015-07-06 14:35:00,40.0,40.02,39.99,39.99,143411.0,34.3925,34.4097,34.3839,34.3839,143411.0
2015-07-06 14:40:00,40.0,40.01,39.98,39.98,127026.0,34.3925,34.4011,34.3753,34.3753,127026.0
2015-07-06 14:45:00,39.99,40.05,39.98,40.02,108270.0,34.3839,34.4355,34.3753,34.4097,108270.0
2015-07-06 14:50:00,40.02,40.04,39.98,39.99,61054.0,34.4097,34.4269,34.3753,34.3839,61054.0
2015-07-06 14:55:00,39.99,40.0,39.96,39.97,58755.0,34.3839,34.3925,34.3581,34.3667,58755.0
2015-07-06 15:00:00,39.97,40.02,39.96,40.0,166013.0,34.3667,34.4097,34.3581,34.3925,166013.0
2015-07-06 15:05:00,40.0,40.06,40.0,40.06,103881.0,34.3925,34.4441,34.3925,34.4441,103881.0
2015-07-06 15:10:00,40.06,40.08,40.02,40.06,139275.0,34.4441,34.4613,34.4097,34.4441,139275.0
2015-07-06 15:15:00,40.06,40.1,40.04,40.05,174541.0,34.4441,34.4785,34.4269,34.4355,174541.0
2015-07-06 15:20:00,40.05,40.1,40.05,40.07,130845.0,34.4355,34.4785,34.4355,34.4527,130845.0
2015-07-06 15:25:00,40.07,40.09,40.05,40.07,93205.0,34.4527,34.4699,34.4355,34.4527,93205.0
2015-07-06 15:30:00,40.07,40.16,40.05,40.13,198449.0,34.4527,34.5301,34.4355,34.5043,198449.0
2015-07-06 15:35:00,40.12,40.14,40.08,40.09,265436.0,34.4957,34.5129,34.4613,34.4699,265436.0
2015-07-06 15:40:00,40.09,40.1,40.04,40.07,131128.0,34.4699,34.4785,34.4269,34.4527,131128.0
2015-07-06 15:45:00,40.06,40.08,40.05,40.08,109950.0,34.4441,34.4613,34.4355,34.4613,109950.0
2015-07-06 15:50:00,40.08,40.14,40.07,40.13,219822.0,34.4613,34.5129,34.4527,34.5043,219822.0
2015-07-06 15:55:00,40.13,40.15,40.09,40.14,348086.0,34.5043,34.5215,34.4699,34.5129,348086.0
2015-07-07 09:30:00,40.04,40.04,39.84,39.84,637164.0,34.4269,34.4269,34.2549,34.2549,637164.0
2015-07-07 09:35:00,39.85,39.92,39.84,39.9,428043.0,34.2635,34.3237,34.2549,34.3065,428043.0
2015-07-07 09:40:00,39.9,40.02,39.88,40.02,382527.0,34.3065,34.4097,34.2893,34.4097,382527.0
2015-07-07 09:45:00,40.02,40.11,39.96,40.07,286108.0,34.4097,34.4871,34.3581,34.4527,286108.0
2015-07-07 09:50:00,40.07,40.07,40.01,40.04,156263.0,34.4527,34.4527,34.4011,34.4269,156263.0
2015-07-07 09:55:00,40.03,40.04,39.96,40.01,130474.0,34.4183,34.4269,34.3581,34.4011,130474.0
2015-07-07 10:00:00,40.0,40.0,39.96,39.98,114324.0,34.3925,34.3925,34.3581,34.3753,114324.0
2015-07-07 10:05:00,39.98,39.99,39.93,39.97,344619.0,34.3753,34.3839,34.3323,34.3667,344619.0
2015-07-07 10:10:00,39.97,40.0,39.96,39.99,126963.0,34.3667,34.3925,34.3581,34.3839,126963.0
2015-07-07 10:15:00,39.98,40.01,39.96,39.96,157465.0,34.3753,34.4011,34.3581,34.3581,157465.0
2015-07-07 10:20:00,39.97,40.05,39.95,40.01,372533.0,34.3667,34.4355,34.3495,34.4011,372533.0
2015-07-07 10:25:00,40.0,40.01,39.93,39.97,172395.0,34.3925,34.4011,34.3323,34.3667,172395.0
2015-07-07 10:30:00,39.97,39.98,39.92,39.96,192147.0,34.3667,34.3753,34.3237,34.3581,192147.0
2015-07-07 10:35:00,39.96,39.96,39.91,39.92,191043.0,34.3581,34.3581,34.3151,34.3237,191043.0
2015-07-07 10:40:00,39.92,39.95,39.89,39.93,367748.0,34.3237,34.3495,34.2979,34.3323,367748.0
2015-07-07 10:45:00,39.92,40.0,39.9,39.98,255401.0,34.3237,34.3925,34.3065,34.3753,255401.0
2015-07-07 10:50:00,39.98,40.04,39.98,40.03,152964.0,34.3753,34.4269,34.3753,34.4183,152964.0
2015-07-07 10:55:00,40.03,40.04,39.97,39.97,117730.0,34.4183,34.4269,34.3667,34.3667,117730.0
2015-07-07 11:00:00,39.98,39.98,39.94,39.94,205529.0,34.3753,34.3753,34.3409,34.3409,205529.0
2015-07-07 11:05:00,39.95,39.96,39.92,39.94,125778.0,34.3495,34.3581,34.3237,34.3409,125778.0
2015-07-07 11:10:00,39.94,40.04,39.93,39.96,187770.0,34.3409,34.4269,34.3323,34.3581,187770.0
2015-07-07 11:15:00,39.96,40.01,39.96,39.98,106979.0,34.3581,34.4011,34.3581,34.3753,106979.0
2015-07-07 11:20:00,39.99,39.99,39.91,39.95,138877.0,34.3839,34.3839,34.3151,34.3495,138877.0
2015-07-07 11:25:00,39.95,39.96,39.88,39.91,117813.0,34.3495,34.3581,34.2893,34.3151,117813.0
2015-07-07 11:30:00,39.9,39.93,39.87,39.89,234340.0,34.3065,34.3323,34.2807,34.2979,234340.0
2015-07-07 11:35:00,39.88,39.93,39.86,39.92,130193.0,34.2893,34.3323,34.2721,34.3237,130193.0
2015-07-07 11:40:00,39.91,40.0,39.9,39.97,243369.0,34.3151,34.3925,34.3065,34.3667,243369.0
2015-07-07 11:45:00,39.96,39.96,39.92,39.95,122464.0,34.3581,34.3581,34.3237,34.3495,122464.0
2015-07-07 11:50:00,39.95,39.96,39.93,39.95,210375.0,34.3495,34.3581,34.3323,34.3495,210375.0
2015-07-07 11:55:00,39.95,40.1,39.94,40.04,179248.0,34.3495,34.4785,34.3409,34.4269,179248.0
2015-07-07 12:00:00,40.05,40.06,40.02,40.05,149841.0,34.4355,34.4441,34.4097,34.4355,149841.0
2015-07-07 12:05:00,40.05,40.05,39.98,39.99,53802.0,34.4355,34.4355,34.3753,34.3839,53802.0
2015-07-07 12:10:00,39.98,39.99,39.93,39.94,108958.0,34.3753,34.3839,34.3323,34.3409,108958.0
2015-07-07 12:15:00,39.94,39.96,39.92,39.93,78209.0,34.3409,34.3581,34.3237,34.3323,78209.0
2015-07-07 12:20:00,39.93,39.96,39.92,39.94,72242.0,34.3323,34.3581,34.3237,34.3409,72242.0
2015-07-07 12:25:00,39.94,39.96,39.91,39.91,92991.0,34.3409,34.3581,34.3151,34.3151,92991.0
2015-07-07 12:30:00,39.91,39.95,39.9,39.93,98622.0,34.3151,34.3495,34.3065,34.3323,98622.0
2015-07-07 12:35:00,39.93,40.01,39.9,39.99,218596.0,34.3323,34.4011,34.3065,34.3839,218596.0
2015-07-07 12:40:00,39.99,40.01,39.97,40.01,70337.0,34.3839,34.4011,34.3667,34.4011,70337.0
2015-07-07 12:45:00,40.0,40.06,39.99,40.02,194162.0,34.3925,34.4441,34.3839,34.4097,194162.0
2015-07-07 12:50:00,40.02,40.07,40.02,40.07,79486.0,34.4097,34.4527,34.4097,34.4527,79486.0
2015-07-07 12:55:00,40.07,40.14,40.06,40.09,118734.0,34.4527,34.5129,34.4441,34.4699,118734.0
2015-07-07 13:00:00,40.09,40.12,40.05,40.05,70338.0,34.4699,34.4957,34.4355,34.4355,70338.0
2015-07-07 13:05:00,40.06,40.08,40.01,40.08,236782.0,34.4441,34.4613,34.4011,34.4613,236782.0
2015-07-07 13:10:00,40.08,40.2,40.06,40.19,160224.0,34.4613,34.5645,34.4441,34.5559,160224.0
2015-07-07 13:15:00,40.2,40.2,40.05,40.06,320206.0,34.5645,34.5645,34.4355,34.4441,320206.0
2015-07-07 13:20:00,40.07,40.08,40.01,40.05,164071.0,34.4527,34.4613,34.4011,34.4355,164071.0
2015-07-07 13:25:00,40.05,40.07,40.03,40.07,115842.0,34.4355,34.4527,34.4183,34.4527,115842.0
2015-07-07 13:30:00,40.07,40.08,40.02,40.02,120494.0,34.4527,34.4613,34.4097,34.4097,120494.0
2015-07-07 13:35:00,40.03,40.04,40.01,40.04,87481.0,34.4183,34.4269,34.4011,34.4269,87481.0
2015-07-07 13:40:00,40.04,40.07,40.01,40.07,104533.0,34.4269,34.4527,34.4011,34.4527,104533.0
2015-07-07 13:45:00,40.06,40.06,40.01,40.04,83311.0,34.4441,34.4441,34.4011,34.4269,83311.0
2015-07-07 13:50:00,40.03,40.05,40.01,40.02,84356.0,34.4183,34.4355,34.4011,34.4097,84356.0
2015-07-07 13:55:00,40.02,40.03,39.98,39.98,51460.0,34.4097,34.4183,34.3753,34.3753,51460.0
2015-07-07 14:00:00,39.99,40.03,39.98,40.01,93161.0,34.3839,34.4183,34.3753,34.4011,93161.0
2015-07-07 14:05:00,40.02,40.02,39.97,40.0,71712.0,34.4097,34.4097,34.3667,34.3925,71712.0
2015-07-07 14:10:00,40.0,40.02,39.98,39.98,76974.0,34.3925,34.4097,34.3753,34.3753,76974.0
2015-07-07 14:15:00,39.98,39.99,39.89,39.91,154315.0,34.3753,34.3839,34.2979,34.3151,154315.0
2015-07-07 14:20:00,39.91,39.92,39.88,39.89,132595.0,34.3151,34.3237,34.2893,34.2979,132595.0
2015-07-07 14:25:00,39.89,39.92,39.88,39.91,159492.0,34.2979,34.3237,34.2893,34.3151,159492.0
2015-07-07 14:30:00,39.91,39.95,39.89,39.95,105809.0,34.3151,34.3495,34.2979,34.3495,105809.0
2015-07-07 14:35:00,39.95,39.95,39.92,39.92,181744.0,34.3495,34.3495,34.3237,34.3237,181744.0
2015-07-07 14:40:00,39.93,40.13,39.92,40.09,306612.0,34.3323,34.5043,34.3237,34.4699,306612.0
2015-07-07 14:45:00,40.1,40.11,40.05,40.06,172185.0,34.4785,34.4871,34.4355,34.4441,172185.0
2015-07-07 14:50:00,40.06,40.07,40.03,40.06,143803.0,34.4441,34.4527,34.4183,34.4441,143803.0
2015-07-07 14:55:00,40.06,40.2,40.04,40.15,226160.0,34.4441,34.5645,34.4269,34.5215,226160.0
2015-07-07 15:00:00,40.15,40.17,40.11,40.11,253160.0,34.5215,34.5387,34.4871,34.4871,253160.0
2015-07-07 15:05:00,40.12,40.12,40.07,40.1,208359.0,34.4957,34.4957,34.4527,34.4785,208359.0
2015-07-07 15:10:00,40.1,40.11,40.06,40.1,138474.0,34.4785,34.4871,34.4441,34.4785,138474.0
2015-07-07 15:15:00,40.1,40.18,40.08,40.14,143124.0,34.4785,34.5473,34.4613,34.5129,143124.0
2015-07-07 15:20:00,40.14,40.19,40.11,40.19,177296.0,34.5129,34.5559,34.4871,34.5559,177296.0
2015-07-07 15:25:00,40.2,40.25,40.18,40.19,209433.0,34.5645,34.6075,34.5473,34.5559,209433.0
2015-07-07 15:30:00,40.19,40.27,40.18,40.25,274462.0,34.5559,34.6247,34.5473,34.6075,274462.0
2015-07-07 15:35:00,40.25,40.27,40.19,40.2,216337.0,34.6075,34.6247,34.5559,34.5645,216337.0
2015-07-07 15:40:00,40.2,40.2,40.12,40.16,221517.0,34.5645,34.5645,34.4957,34.5301,221517.0
2015-07-07 15:45:00,40.16,40.16,40.1,40.13,218810.0,34.5301,34.5301,34.4785,34.5043,218810.0
2015-07-07 15:50:00,40.13,40.21,40.12,40.15,241386.0,34.5043,34.5731,34.4957,34.5215,241386.0
2015-07-07 15:55:00,40.16,40.18,40.14,40.18,711890.0,34.5301,34.5473,34.5129,34.5473,711890.0
2015-07-08 09:30:00,39.9,40.16,39.86,40.15,460711.0,34.3065,34.5301,34.2721,34.5215,460711.0
2015-07-08 09:35:00,40.14,40.21,40.12,40.12,114790.0,34.5129,34.5731,34.4957,34.4957,114790.0
2015-07-08 09:40:00,40.13,40.13,40.03,40.09,187934.0,34.5043,34.5043,34.4183,34.4699,187934.0
2015-07-08 09:45:00,40.09,40.12,40.0,40.0,364838.0,34.4699,34.4957,34.3925,34.3925,364838.0
2015-07-08 09:50:00,40.01,40.08,39.97,40.04,249703.0,34.4011,34.4613,34.3667,34.4269,249703.0
2015-07-08 09:55:00,40.04,40.12,40.04,40.08,97533.0,34.4269,34.4957,34.4269,34.4613,97533.0
2015-07-08 10:00:00,40.07,40.08,40.03,40.04,109302.0,34.4527,34.4613,34.4183,34.4269,109302.0
2015-07-08 10:05:00,40.04,40.11,40.02,40.1,101804.0,34.4269,34.4871,34.4097,34.4785,101804.0
2015-07-08 10:10:00,40.09,40.13,40.09,40.12,109185.0,34.4699,34.5043,34.4699,34.4957,109185.0
2015-07-08 10:15:00,40.11,40.14,40.07,40.14,91784.0,34.4871,34.5129,34.4527,34.5129,91784.0
2015-07-08 10:20:00,40.14,40.19,40.12,40.13,270391.0,34.5129,34.5559,34.4957,34.5043,270391.0
2015-07-08 10:25:00,40.13,40.13,40.1,40.13,197044.0,34.5043,34.5043,34.4785,34.5043,197044.0
2015-07-08 10:30:00,40.12,40.13,40.07,40.08,312327.0,34.4957,34.5043,34.4527,34.4613,312327.0
2015-07-08 10:35:00,40.09,40.13,40.07,40.12,216711.0,34.4699,34.5043,34.4527,34.4957,216711.0
2015-07-08 10:40:00,40.11,40.17,40.09,40.14,315570.0,34.4871,34.5387,34.4699,34.5129,315570.0
2015-07-08 10:45:00,40.15,40.16,40.11,40.15,234530.0,34.5215,34.5301,34.4871,34.5215,234530.0
2015-07-08 10:50:00,40.15,40.18,40.12,40.15,136080.0,34.5215,34.5473,34.4957,34.5215,136080.0
2015-07-08 10:55:00,40.15,40.24,40.15,40.18,130126.0,34.5215,34.5989,34.5215,34.5473,130126.0
2015-07-08 11:00:00,40.17,40.18,40.11,40.15,199081.0,34.5387,34.5473,34.4871,34.5215,199081.0
2015-07-08 11:05:00,40.14,40.15,40.1,40.1,273344.0,34.5129,34.5215,34.4785,34.4785,273344.0
2015-07-08 11:10:00,40.11,40.11,40.07,40.07,278013.0,34.4871,34.4871,34.4527,34.4527,278013.0
2015-07-08 11:15:00,40.08,40.09,40.04,40.07,171824.0,34.4613,34.4699,34.4269,34.4527,171824.0
2015-07-08 11:20:00,40.06,40.08,40.04,40.07,162556.0,34.4441,34.4613,34.4269,34.4527,162556.0
2015-07-08 11:25:00,40.07,40.12,40.06,40.1,127571.0,34.4527,34.4957,34.4441,34.4785,127571.0
2015-07-08 11:30:00,40.1,40.14,40.09,40.12,55672.0,34.4785,34.5129,34.4699,34.4957,55672.0
2015-07-08 11:35:00,40.12,40.15,40.1,40.12,73255.0,34.4957,34.5215,34.4785,34.4957,73255.0
2015-07-08 11:40:00,40.11,40.12,40.06,40.1,132696.0,34.4871,34.4957,34.4441,34.4785,132696.0
2015-07-08 11:45:00,40.1,40.13,40.07,40.1,65653.0,34.4785,34.5043,34.4527,34.4785,65653.0
2015-07-08 11:50:00,40.09,40.1,40.06,40.08,59377.0,34.4699,34.4785,34.4441,34.4613,59377.0
2015-07-08 11:55:00,40.08,40.08,39.97,40.02,134504.0,34.4613,34.4613,34.3667,34.4097,134504.0
2015-07-08 12:00:00,40.01,40.12,39.99,40.09,69400.0,34.4011,34.4957,34.3839,34.4699,69400.0
2015-07-08 12:05:00,40.09,40.11,40.05,40.07,42327.0,34.4699,34.4871,34.4355,34.4527,42327.0
2015-07-08 12:10:00,40.07,40.11,40.05,40.11,55412.0,34.4527,34.4871,34.4355,34.4871,55412.0
2015-07-08 12:15:00,40.11,40.11,40.06,40.09,33500.0,34.4871,34.4871,34.4441,34.4699,33500.0
2015-07-08 12:20:00,40.1,40.14,40.09,40.11,60352.0,34.4785,34.5129,34.4699,34.4871,60352.0
2015-07-08 12:25:00,40.11,40.11,40.08,40.1,38010.0,34.4871,34.4871,34.4613,34.4785,38010.0
2015-07-08 12:30:00,40.09,40.1,40.03,40.03,111954.0,34.4699,34.4785,34.4183,34.4183,111954.0
2015-07-08 12:35:00,40.04,40.07,40.02,40.04,138559.0,34.4269,34.4527,34.4097,34.4269,138559.0
2015-07-08 12:40:00,40.03,40.04,40.0,40.02,110511.0,34.4183,34.4269,34.3925,34.4097,110511.0
2015-07-08 12:45:00,40.02,40.04,39.99,40.02,79353.0,34.4097,34.4269,34.3839,34.4097,79353.0
2015-07-08 12:50:00,40.02,40.03,39.98,40.03,108000.0,34.4097,34.4183,34.3753,34.4183,108000.0
2015-07-08 12:55:00,40.02,40.09,39.99,40.07,79872.0,34.4097,34.4699,34.3839,34.4527,79872.0
2015-07-08 13:00:00,40.07,40.08,39.98,39.98,72635.0,34.4527,34.4613,34.3753,34.3753,72635.0
2015-07-08 13:05:00,39.99,40.02,39.96,39.98,84831.0,34.3839,34.4097,34.3581,34.3753,84831.0
2015-07-08 13:10:00,39.98,40.05,39.98,40.02,147691.0,34.3753,34.4355,34.3753,34.4097,147691.0
2015-07-08 13:15:00,40.01,40.04,39.98,39.98,65148.0,34.4011,34.4269,34.3753,34.3753,65148.0
2015-07-08 13:20:00,39.99,39.99,39.95,39.97,85635.0,34.3839,34.3839,34.3495,34.3667,85635.0
2015-07-08 13:25:00,39.96,40.03,39.96,40.03,83983.0,34.3581,34.4183,34.3581,34.4183,83983.0
2015-07-08 13:30:00,40.04,40.05,40.01,40.01,72454.0,34.4269,34.4355,34.4011,34.4011,72454.0
2015-07-08 13:35:00,40.01,40.05,39.99,40.05,158471.0,34.4011,34.4355,34.3839,34.4355,158471.0
2015-07-08 13:40:00,40.06,40.08,40.05,40.08,40394.0,34.4441,34.4613,34.4355,34.4613,40394.0
2015-07-08 13:45:00,40.07,40.08,40.04,40.05,34932.0,34.4527,34.4613,34.4269,34.4355,34932.0
2015-07-08 13:50:00,40.06,40.07,40.04,40.05,89639.0,34.4441,34.4527,34.4269,34.4355,89639.0
2015-07-08 13:55:00,40.05,40.08,40.04,40.05,120799.0,34.4355,34.4613,34.4269,34.4355,120799.0
2015-07-08 14:00:00,40.05,40.11,40.03,40.06,374960.0,34.4355,34.4871,34.4183,34.4441,374960.0
2015-07-08 14:05:00,40.06,40.09,39.99,40.05,212687.0,34.4441,34.4699,34.3839,34.4355,212687.0
2015-07-08 14:10:00,40.05,40.11,40.04,40.09,166643.0,34.4355,34.4871,34.4269,34.4699,166643.0
2015-07-08 14:15:00,40.09,40.1,40.0,40.01,95667.0,34.4699,34.4785,34.3925,34.4011,95667.0
2015-07-08 14:20:00,40.01,40.05,39.99,40.05,129086.0,34.4011,34.4355,34.3839,34.4355,129086.0
2015-07-08 14:25:00,40.04,40.07,40.01,40.04,119913.0,34.4269,34.4527,34.4011,34.4269,119913.0
2015-07-08 14:30:00,40.03,40.03,39.96,39.97,78212.0,34.4183,34.4183,34.3581,34.3667,78212.0
2015-07-08 14:35:00,39.97,40.02,39.95,39.98,153288.0,34.3667,34.4097,34.3495,34.3753,153288.0
2015-07-08 14:40:00,39.99,40.02,39.97,39.98,250931.0,34.3839,34.4097,34.3667,34.3753,250931.0
2015-07-08 14:45:00,39.98,40.0,39.9,39.91,208041.0,34.3753,34.3925,34.3065,34.3151,208041.0
2015-07-08 14:50:00,39.9,39.93,39.89,39.92,96104.0,34.3065,34.3323,34.2979,34.3237,96104.0
2015-07-08 14:55:00,39.92,40.02,39.91,39.93,239129.0,34.3237,34.4097,34.3151,34.3323,239129.0
2015-07-08 15:00:00,39.94,39.99,39.9,39.91,157606.0,34.3409,34.3839,34.3065,34.3151,157606.0
2015-07-08 15:05:00,39.91,40.01,39.9,39.95,198317.0,34.3151,34.4011,34.3065,34.3495,198317.0
2015-07-08 15:10:00,39.95,40.04,39.95,40.03,185905.0,34.3495,34.4269,34.3495,34.4183,185905.0
2015-07-08 15:15:00,40.03,40.03,39.95,39.96,146587.0,34.4183,34.4183,34.3495,34.3581,146587.0
2015-07-08 15:20:00,39.96,39.99,39.91,39.91,216144.0,34.3581,34.3839,34.3151,34.3151,216144.0
2015-07-08 15:25:00,39.92,39.94,39.82,39.86,293602.0,34.3237,34.3409,34.2377,34.2721,293602.0
2015-07-08 15:30:00,39.85,39.95,39.84,39.91,177113.0,34.2635,34.3495,34.2549,34.3151,177113.0
2015-07-08 15:35:00,39.91,39.93,39.84,39.9,324014.0,34.3151,34.3323,34.2549,34.3065,324014.0
2015-07-08 15:40:00,39.9,39.97,39.89,39.92,288612.0,34.3065,34.3667,34.2979,34.3237,288612.0
2015-07-08 15:45:00,39.91,39.91,39.7,39.83,603322.0,34.3151,34.3151,34.1346,34.2463,603322.0
2015-07-08 15:50:00,39.83,39.86,39.79,39.86,302573.0,34.2463,34.2721,34.2119,34.2721,302573.0
2015-07-08 15:55:00,39.85,39.86,39.76,39.78,764414.0,34.2635,34.2721,34.1862,34.2033,764414.0
2015-07-09 09:30:00,40.24,40.38,40.15,40.34,422729.0,34.5989,34.7192,34.5215,34.6848,422729.0
2015-07-09 09:35:00,40.34,40.45,40.23,40.31,273137.0,34.6848,34.7794,34.5903,34.659,273137.0
2015-07-09 09:40:00,40.32,40.43,40.29,40.37,162769.0,34.6676,34.7622,34.6419,34.7106,162769.0
2015-07-09 09:45:00,40.38,40.39,40.29,40.37,179284.0,34.7192,34.7278,34.6419,34.7106,179284.0
2015-07-09 09:50:00,40.37,40.39,40.34,40.36,129332.0,34.7106,34.7278,34.6848,34.702,129332.0
2015-07-09 09:55:00,40.36,40.38,40.32,40.38,103800.0,34.702,34.7192,34.6676,34.7192,103800.0
2015-07-09 10:00:00,40.38,40.44,40.37,40.44,128773.0,34.7192,34.7708,34.7106,34.7708,128773.0
2015-07-09 10:05:00,40.45,40.45,40.39,40.41,142434.0,34.7794,34.7794,34.7278,34.745,142434.0
2015-07-09 10:10:00,40.41,40.48,40.4,40.47,215680.0,34.745,34.8052,34.7364,34.7966,215680.0
2015-07-09 10:15:00,40.48,40.48,40.39,40.4,119420.0,34.8052,34.8052,34.7278,34.7364,119420.0
2015-07-09 10:20:00,40.41,40.45,40.39,40.4,392771.0,34.745,34.7794,34.7278,34.7364,392771.0
2015-07-09 10:25:00,40.39,40.43,40.3,40.31,213191.0,34.7278,34.7622,34.6504,34.659,213191.0
2015-07-09 10:30:00,40.32,40.38,40.29,40.36,276225.0,34.6676,34.7192,34.6419,34.702,276225.0
2015-07-09 10:35:00,40.37,40.4,40.33,40.34,116141.0,34.7106,34.7364,34.6762,34.6848,116141.0
2015-07-09 10:40:00,40.33,40.34,40.2,40.26,475242.0,34.6762,34.6848,34.5645,34.6161,475242.0
2015-07-09 10:45:00,40.27,40.3,40.21,40.27,114608.0,34.6247,34.6504,34.5731,34.6247,114608.0
2015-07-09 10:50:00,40.28,40.29,40.2,40.21,139248.0,34.6333,34.6419,34.5645,34.5731,139248.0
2015-07-09 10:55:00,40.22,40.3,40.21,40.29,159041.0,34.5817,34.6504,34.5731,34.6419,159041.0
2015-07-09 11:00:00,40.29,40.32,40.26,40.28,133063.0,34.6419,34.6676,34.6161,34.6333,133063.0
2015-07-09 11:05:00,40.28,40.32,40.26,40.3,112836.0,34.6333,34.6676,34.6161,34.6504,112836.0
2015-07-09 11:10:00,40.3,40.33,40.29,40.3,95985.0,34.6504,34.6762,34.6419,34.6504,95985.0
2015-07-09 11:15:00,40.31,40.32,40.28,40.3,71135.0,34.659,34.6676,34.6333,34.6504,71135.0
2015-07-09 11:20:00,40.3,40.3,40.23,40.25,101182.0,34.6504,34.6504,34.5903,34.6075,101182.0
2015-07-09 11:25:00,40.26,40.27,40.23,40.26,125209.0,34.6161,34.6247,34.5903,34.6161,125209.0
2015-07-09 11:30:00,40.26,40.32,40.25,40.3,79110.0,34.6161,34.6676,34.6075,34.6504,79110.0
2015-07-09 11:35:00,40.29,40.3,40.25,40.28,70053.0,34.6419,34.6504,34.6075,34.6333,70053.0
2015-07-09 11:40:00,40.28,40.31,40.26,40.3,114513.0,34.6333,34.659,34.6161,34.6504,114513.0
2015-07-09 11:45:00,40.3,40.35,40.28,40.33,72070.0,34.6504,34.6934,34.6333,34.6762,72070.0
2015-07-09 11:50:00,40.33,40.36,40.3,40.35,92710.0,34.6762,34.702,34.6504,34.6934,92710.0
2015-07-09 11:55:00,40.34,40.35,40.26,40.26,80461.0,34.6848,34.6934,34.6161,34.6161,80461.0
2015-07-09 12:00:00,40.26,40.33,40.25,40.29,160920.0,34.6161,34.6762,34.6075,34.6419,160920.0
2015-07-09 12:05:00,40.29,40.29,40.25,40.28,167714.0,34.6419,34.6419,34.6075,34.6333,167714.0
2015-07-09 12:10:00,40.27,40.31,40.25,40.27,85614.0,34.6247,34.659,34.6075,34.6247,85614.0
2015-07-09 12:15:00,40.27,40.31,40.26,40.3,96550.0,34.6247,34.659,34.6161,34.6504,96550.0
2015-07-09 12:20:00,40.31,40.31,40.28,40.3,63494.0,34.659,34.659,34.6333,34.6504,63494.0
2015-07-09 12:25:00,40.3,40.31,40.28,40.3,45946.0,34.6504,34.659,34.6333,34.6504,45946.0
2015-07-09 12:30:00,40.3,40.34,40.29,40.33,97481.0,34.6504,34.6848,34.6419,34.6762,97481.0
2015-07-09 12:35:00,40.32,40.33,40.29,40.3,65288.0,34.6676,34.6762,34.6419,34.6504,65288.0
2015-07-09 12:40:00,40.28,40.32,40.28,40.32,63798.0,34.6333,34.6676,34.6333,34.6676,63798.0
2015-07-09 12:45:00,40.32,40.37,40.3,40.32,143852.0,34.6676,34.7106,34.6504,34.6676,143852.0
2015-07-09 12:50:00,40.32,40.38,40.31,40.37,81339.0,34.6676,34.7192,34.659,34.7106,81339.0
2015-07-09 12:55:00,40.37,40.38,40.34,40.34,62161.0,34.7106,34.7192,34.6848,34.6848,62161.0
2015-07-09 13:00:00,40.34,40.36,40.31,40.33,66567.0,34.6848,34.702,34.659,34.6762,66567.0
2015-07-09 13:05:00,40.32,40.34,40.27,40.3,118228.0,34.6676,34.6848,34.6247,34.6504,118228.0
2015-07-09 13:10:00,40.3,40.3,40.28,40.3,209885.0,34.6504,34.6504,34.6333,34.6504,209885.0
2015-07-09 13:15:00,40.31,40.32,40.28,40.29,84268.0,34.659,34.6676,34.6333,34.6419,84268.0
2015-07-09 13:20:00,40.29,40.3,40.26,40.3,99395.0,34.6419,34.6504,34.6161,34.6504,99395.0
2015-07-09 13:25:00,40.3,40.32,40.27,40.27,75777.0,34.6504,34.6676,34.6247,34.6247,75777.0
2015-07-09 13:30:00,40.28,40.3,40.27,40.3,130265.0,34.6333,34.6504,34.6247,34.6504,130265.0
2015-07-09 13:35:00,40.3,40.36,40.29,40.35,185492.0,34.6504,34.702,34.6419,34.6934,185492.0
2015-07-09 13:40:00,40.34,40.35,40.31,40.32,54919.0,34.6848,34.6934,34.659,34.6676,54919.0
2015-07-09 13:45:00,40.33,40.36,40.32,40.35,69415.0,34.6762,34.702,34.6676,34.6934,69415.0
2015-07-09 13:50:00,40.35,40.35,40.29,40.3,59442.0,34.6934,34.6934,34.6419,34.6504,59442.0
2015-07-09 13:55:00,40.3,40.35,40.29,40.34,87249.0,34.6504,34.6934,34.6419,34.6848,87249.0
2015-07-09 14:00:00,40.34,40.38,40.34,40.36,120759.0,34.6848,34.7192,34.6848,34.702,120759.0
2015-07-09 14:05:00,40.36,40.37,40.3,40.3,103510.0,34.702,34.7106,34.6504,34.6504,103510.0
2015-07-09 14:10:00,40.3,40.34,40.29,40.29,137493.0,34.6504,34.6848,34.6419,34.6419,137493.0
2015-07-09 14:15:00,40.29,40.31,40.27,40.27,102290.0,34.6419,34.659,34.6247,34.6247,102290.0
2015-07-09 14:20:00,40.28,40.29,40.24,40.26,139610.0,34.6333,34.6419,34.5989,34.6161,139610.0
2015-07-09 14:25:00,40.26,40.27,40.2,40.23,106210.0,34.6161,34.6247,34.5645,34.5903,106210.0
2015-07-09 14:30:00,40.23,40.27,40.22,40.24,315517.0,34.5903,34.6247,34.5817,34.5989,315517.0
2015-07-09 14:35:00,40.24,40.3,40.23,40.27,76782.0,34.5989,34.6504,34.5903,34.6247,76782.0
2015-07-09 14:40:00,40.26,40.28,40.25,40.27,100725.0,34.6161,34.6333,34.6075,34.6247,100725.0
2015-07-09 14:45:00,40.26,40.27,40.22,40.24,106013.0,34.6161,34.6247,34.5817,34.5989,106013.0
2015-07-09 14:50:00,40.25,40.33,40.24,40.32,135821.0,34.6075,34.6762,34.5989,34.6676,135821.0
2015-07-09 14:55:00,40.32,40.36,40.31,40.33,155388.0,34.6676,34.702,34.659,34.6762,155388.0
2015-07-09 15:00:00,40.34,40.38,40.32,40.37,152101.0,34.6848,34.7192,34.6676,34.7106,152101.0
2015-07-09 15:05:00,40.38,40.38,40.35,40.37,144580.0,34.7192,34.7192,34.6934,34.7106,144580.0
2015-07-09 15:10:00,40.37,40.37,40.34,40.37,232892.0,34.7106,34.7106,34.6848,34.7106,232892.0
2015-07-09 15:15:00,40.37,40.39,40.35,40.38,154015.0,34.7106,34.7278,34.6934,34.7192,154015.0
2015-07-09 15:20:00,40.39,40.39,40.35,40.35,137409.0,34.7278,34.7278,34.6934,34.6934,137409.0
2015-07-09 15:25:00,40.36,40.36,40.3,40.3,192005.0,34.702,34.702,34.6504,34.6504,192005.0
2015-07-09 15:30:00,40.3,40.31,40.25,40.25,183642.0,34.6504,34.659,34.6075,34.6075,183642.0
2015-07-09 15:35:00,40.26,40.27,40.21,40.25,200066.0,34.6161,34.6247,34.5731,34.6075,200066.0
2015-07-09 15:40:00,40.25,40.32,40.23,40.3,252132.0,34.6075,34.6676,34.5903,34.6504,252132.0
2015-07-09 15:45:00,40.29,40.35,40.28,40.33,261608.0,34.6419,34.6934,34.6333,34.6762,261608.0
2015-07-09 15:50:00,40.33,40.34,40.28,40.28,242812.0,34.6762,34.6848,34.6333,34.6333,242812.0
2015-07-09 15:55:00,40.28,40.31,40.19,40.19,666534.0,34.6333,34.659,34.5559,34.5559,666534.0
2015-07-10 09:30:00,40.56,40.63,40.49,40.57,617223.0,34.874,34.9342,34.8138,34.8826,617223.0
2015-07-10 09:35:00,40.57,40.65,40.56,40.58,218327.0,34.8826,34.9514,34.874,34.8912,218327.0
2015-07-10 09:40:00,40.58,40.62,40.49,40.52,99843.0,34.8912,34.9256,34.8138,34.8396,99843.0
2015-07-10 09:45:00,40.51,40.52,40.42,40.44,128660.0,34.831,34.8396,34.7536,34.7708,128660.0
2015-07-10 09:50:00,40.44,40.52,40.42,40.5,124529.0,34.7708,34.8396,34.7536,34.8224,124529.0
2015-07-10 09:55:00,40.5,40.51,40.38,40.38,167054.0,34.8224,34.831,34.7192,34.7192,167054.0
2015-07-10 10:00:00,40.38,40.49,40.38,40.49,128311.0,34.7192,34.8138,34.7192,34.8138,128311.0
2015-07-10 10:05:00,40.5,40.56,40.5,40.53,92001.0,34.8224,34.874,34.8224,34.8482,92001.0
2015-07-10 10:10:00,40.53,40.53,40.47,40.5,79038.0,34.8482,34.8482,34.7966,34.8224,79038.0
2015-07-10 10:15:00,40.5,40.54,40.45,40.47,100521.0,34.8224,34.8568,34.7794,34.7966,100521.0
2015-07-10 10:20:00,40.47,40.48,40.4,40.42,79161.0,34.7966,34.8052,34.7364,34.7536,79161.0
2015-07-10 10:25:00,40.41,40.43,40.4,40.42,78958.0,34.745,34.7622,34.7364,34.7536,78958.0
2015-07-10 10:30:00,40.41,40.42,40.37,40.38,91000.0,34.745,34.7536,34.7106,34.7192,91000.0
2015-07-10 10:35:00,40.38,40.39,40.32,40.34,155311.0,34.7192,34.7278,34.6676,34.6848,155311.0
2015-07-10 10:40:00,40.34,40.35,40.31,40.32,129513.0,34.6848,34.6934,34.659,34.6676,129513.0
2015-07-10 10:45:00,40.32,40.32,40.25,40.27,125588.0,34.6676,34.6676,34.6075,34.6247,125588.0
2015-07-10 10:50:00,40.27,40.28,40.21,40.24,382289.0,34.6247,34.6333,34.5731,34.5989,382289.0
2015-07-10 10:55:00,40.24,40.34,40.24,40.33,80102.0,34.5989,34.6848,34.5989,34.6762,80102.0
2015-07-10 11:00:00,40.32,40.4,40.31,40.37,85963.0,34.6676,34.7364,34.659,34.7106,85963.0
2015-07-10 11:05:00,40.38,40.43,40.37,40.4,76080.0,34.7192,34.7622,34.7106,34.7364,76080.0
2015-07-10 11:10:00,40.39,40.41,40.36,40.39,85862.0,34.7278,34.745,34.702,34.7278,85862.0
2015-07-10 11:15:00,40.38,40.41,40.37,40.38,60493.0,34.7192,34.745,34.7106,34.7192,60493.0
2015-07-10 11:20:00,40.38,40.41,40.37,40.39,83130.0,34.7192,34.745,34.7106,34.7278,83130.0
2015-07-10 11:25:00,40.39,40.39,40.35,40.35,45372.0,34.7278,34.7278,34.6934,34.6934,45372.0
2015-07-10 11:30:00,40.36,40.37,40.29,40.33,95652.0,34.702,34.7106,34.6419,34.6762,95652.0
2015-07-10 11:35:00,40.33,40.37,40.32,40.36,55519.0,34.6762,34.7106,34.6676,34.702,55519.0
2015-07-10 11:40:00,40.36,40.41,40.34,40.41,61078.0,34.702,34.745,34.6848,34.745,61078.0
2015-07-10 11:45:00,40.41,40.44,40.39,40.43,125515.0,34.745,34.7708,34.7278,34.7622,125515.0
2015-07-10 11:50:00,40.43,40.47,40.42,40.47,61832.0,34.7622,34.7966,34.7536,34.7966,61832.0
2015-07-10 11:55:00,40.47,40.47,40.44,40.45,166765.0,34.7966,34.7966,34.7708,34.7794,166765.0
2015-07-10 12:00:00,40.45,40.47,40.44,40.46,33654.0,34.7794,34.7966,34.7708,34.788,33654.0
2015-07-10 12:05:00,40.46,40.49,40.45,40.47,44073.0,34.788,34.8138,34.7794,34.7966,44073.0
2015-07-10 12:10:00,40.48,40.5,40.46,40.47,82855.0,34.8052,34.8224,34.788,34.7966,82855.0
2015-07-10 12:15:00,40.48,40.48,40.45,40.46,67198.0,34.8052,34.8052,34.7794,34.788,67198.0
2015-07-10 12:20:00,40.46,40.47,40.45,40.46,38143.0,34.788,34.7966,34.7794,34.788,38143.0
2015-07-10 12:25:00,40.47,40.47,40.45,40.47,77292.0,34.7966,34.7966,34.7794,34.7966,77292.0
2015-07-10 12:30:00,40.46,40.47,40.41,40.44,198826.0,34.788,34.7966,34.745,34.7708,198826.0
2015-07-10 12:35:00,40.44,40.47,40.41,40.47,55337.0,34.7708,34.7966,34.745,34.7966,55337.0
2015-07-10 12:40:00,40.47,40.47,40.43,40.44,103484.0,34.7966,34.7966,34.7622,34.7708,103484.0
2015-07-10 12:45:00,40.45,40.48,40.44,40.48,39409.0,34.7794,34.8052,34.7708,34.8052,39409.0
2015-07-10 12:50:00,40.47,40.5,40.47,40.5,41208.0,34.7966,34.8224,34.7966,34.8224,41208.0
2015-07-10 12:55:00,40.5,40.52,40.49,40.51,79798.0,34.8224,34.8396,34.8138,34.831,79798.0
2015-07-10 13:00:00,40.52,40.52,40.46,40.48,66851.0,34.8396,34.8396,34.788,34.8052,66851.0
2015-07-10 13:05:00,40.47,40.48,40.44,40.44,80877.0,34.7966,34.8052,34.7708,34.7708,80877.0
2015-07-10 13:10:00,40.44,40.44,40.41,40.43,81212.0,34.7708,34.7708,34.745,34.7622,81212.0
2015-07-10 13:15:00,40.43,40.44,40.4,40.42,170210.0,34.7622,34.7708,34.7364,34.7536,170210.0
2015-07-10 13:20:00,40.43,40.43,40.41,40.42,76611.0,34.7622,34.7622,34.745,34.7536,76611.0
2015-07-10 13:25:00,40.42,40.43,40.4,40.4,94775.0,34.7536,34.7622,34.7364,34.7364,94775.0
2015-07-10 13:30:00,40.4,40.41,40.35,40.36,127692.0,34.7364,34.745,34.6934,34.702,127692.0
2015-07-10 13:35:00,40.36,40.42,40.36,40.4,82461.0,34.702,34.7536,34.702,34.7364,82461.0
2015-07-10 13:40:00,40.41,40.43,40.4,40.43,85822.0,34.745,34.7622,34.7364,34.7622,85822.0
2015-07-10 13:45:00,40.43,40.43,40.35,40.36,77586.0,34.7622,34.7622,34.6934,34.702,77586.0
2015-07-10 13:50:00,40.35,40.42,40.35,40.39,57863.0,34.6934,34.7536,34.6934,34.7278,57863.0
2015-07-10 13:55:00,40.39,40.42,40.37,40.42,42425.0,34.7278,34.7536,34.7106,34.7536,42425.0
2015-07-10 14:00:00,40.42,40.45,40.4,40.45,77481.0,34.7536,34.7794,34.7364,34.7794,77481.0
2015-07-10 14:05:00,40.45,40.46,40.43,40.46,52090.0,34.7794,34.788,34.7622,34.788,52090.0
2015-07-10 14:10:00,40.45,40.47,40.44,40.46,52582.0,34.7794,34.7966,34.7708,34.788,52582.0
2015-07-10 14:15:00,40.45,40.49,40.45,40.47,136769.0,34.7794,34.8138,34.7794,34.7966,136769.0
2015-07-10 14:20:00,40.48,40.48,40.46,40.47,32013.0,34.8052,34.8052,34.788,34.7966,32013.0
2015-07-10 14:25:00,40.47,40.51,40.46,40.49,167625.0,34.7966,34.831,34.788,34.8138,167625.0
2015-07-10 14:30:00,40.49,40.52,40.49,40.51,58548.0,34.8138,34.8396,34.8138,34.831,58548.0
2015-07-10 14:35:00,40.51,40.52,40.49,40.49,467332.0,34.831,34.8396,34.8138,34.8138,467332.0
2015-07-10 14:40:00,40.5,40.51,40.46,40.48,115262.0,34.8224,34.831,34.788,34.8052,115262.0
2015-07-10 14:45:00,40.48,40.49,40.46,40.46,52785.0,34.8052,34.8138,34.788,34.788,52785.0
2015-07-10 14:50:00,40.46,40.47,40.44,40.45,112923.0,34.788,34.7966,34.7708,34.7794,112923.0
2015-07-10 14:55:00,40.46,40.46,40.44,40.46,61479.0,34.788,34.788,34.7708,34.788,61479.0
2015-07-10 15:00:00,40.46,40.46,40.42,40.42,80957.0,34.788,34.788,34.7536,34.7536,80957.0
2015-07-10 15:05:00,40.42,40.42,40.39,40.41,118795.0,34.7536,34.7536,34.7278,34.745,118795.0
2015-07-10 15:10:00,40.41,40.49,40.41,40.46,84004.0,34.745,34.8138,34.745,34.788,84004.0
2015-07-10 15:15:00,40.48,40.5,40.45,40.46,100740.0,34.8052,34.8224,34.7794,34.788,100740.0
2015-07-10 15:20:00,40.46,40.47,40.45,40.47,78142.0,34.788,34.7966,34.7794,34.7966,78142.0
2015-07-10 15:25:00,40.46,40.47,40.44,40.45,110625.0,34.788,34.7966,34.7708,34.7794,110625.0
2015-07-10 15:30:00,40.44,40.45,40.39,40.39,237578.0,34.7708,34.7794,34.7278,34.7278,237578.0
2015-07-10 15:35:00,40.4,40.43,40.38,40.41,200084.0,34.7364,34.7622,34.7192,34.745,200084.0
2015-07-10 15:40:00,40.41,40.44,40.38,40.42,163022.0,34.745,34.7708,34.7192,34.7536,163022.0
2015-07-10 15:45:00,40.43,40.44,40.38,40.4,151751.0,34.7622,34.7708,34.7192,34.7364,151751.0
2015-07-10 15:50:00,40.4,40.41,40.37,40.4,168991.0,34.7364,34.745,34.7106,34.7364,168991.0
2015-07-10 15:55:00,40.39,40.41,40.34,40.34,561576.0,34.7278,34.745,34.6848,34.6848,561576.0
2015-07-13 09:30:00,40.52,40.56,40.4,40.48,312413.0,34.8396,34.874,34.7364,34.8052,312413.0
2015-07-13 09:35:00,40.48,40.51,40.42,40.48,144612.0,34.8052,34.831,34.7536,34.8052,144612.0
2015-07-13 09:40:00,40.49,40.55,40.46,40.53,174060.0,34.8138,34.8654,34.788,34.8482,174060.0
2015-07-13 09:45:00,40.54,40.6,40.53,40.59,177374.0,34.8568,34.9084,34.8482,34.8998,177374.0
2015-07-13 09:50:00,40.6,40.62,40.53,40.53,112846.0,34.9084,34.9256,34.8482,34.8482,112846.0
2015-07-13 09:55:00,40.54,40.59,40.51,40.58,66960.0,34.8568,34.8998,34.831,34.8912,66960.0
2015-07-13 10:00:00,40.59,40.6,40.44,40.44,107313.0,34.8998,34.9084,34.7708,34.7708,107313.0
2015-07-13 10:05:00,40.45,40.47,40.43,40.46,156134.0,34.7794,34.7966,34.7622,34.788,156134.0
2015-07-13 10:10:00,40.46,40.48,40.42,40.45,169578.0,34.788,34.8052,34.7536,34.7794,169578.0
2015-07-13 10:15:00,40.45,40.52,40.45,40.49,121308.0,34.7794,34.8396,34.7794,34.8138,121308.0
2015-07-13 10:20:00,40.48,40.5,40.41,40.44,110135.0,34.8052,34.8224,34.745,34.7708,110135.0
2015-07-13 10:25:00,40.45,40.45,40.38,40.4,94521.0,34.7794,34.7794,34.7192,34.7364,94521.0
2015-07-13 10:30:00,40.41,40.44,40.38,40.4,128259.0,34.745,34.7708,34.7192,34.7364,128259.0
2015-07-13 10:35:00,40.4,40.46,40.39,40.46,153177.0,34.7364,34.788,34.7278,34.788,153177.0
2015-07-13 10:40:00,40.46,40.46,40.42,40.44,70897.0,34.788,34.788,34.7536,34.7708,70897.0
2015-07-13 10:45:00,40.44,40.46,40.43,40.45,69037.0,34.7708,34.788,34.7622,34.7794,69037.0
2015-07-13 10:50:00,40.45,40.49,40.44,40.49,88099.0,34.7794,34.8138,34.7708,34.8138,88099.0
2015-07-13 10:55:00,40.48,40.5,40.48,40.48,91555.0,34.8052,34.8224,34.8052,34.8052,91555.0
2015-07-13 11:00:00,40.48,40.51,40.47,40.49,93954.0,34.8052,34.831,34.7966,34.8138,93954.0
2015-07-13 11:05:00,40.5,40.54,40.49,40.54,95551.0,34.8224,34.8568,34.8138,34.8568,95551.0
2015-07-13 11:10:00,40.55,40.56,40.48,40.48,152461.0,34.8654,34.874,34.8052,34.8052,152461.0
2015-07-13 11:15:00,40.49,40.5,40.46,40.5,68677.0,34.8138,34.8224,34.788,34.8224,68677.0
2015-07-13 11:20:00,40.5,40.52,40.49,40.52,131751.0,34.8224,34.8396,34.8138,34.8396,131751.0
2015-07-13 11:25:00,40.52,40.55,40.5,40.55,72307.0,34.8396,34.8654,34.8224,34.8654,72307.0
2015-07-13 11:30:00,40.55,40.56,40.53,40.55,72315.0,34.8654,34.874,34.8482,34.8654,72315.0
2015-07-13 11:35:00,40.55,40.56,40.54,40.55,68211.0,34.8654,34.874,34.8568,34.8654,68211.0
2015-07-13 11:40:00,40.56,40.58,40.54,40.57,87155.0,34.874,34.8912,34.8568,34.8826,87155.0
2015-07-13 11:45:00,40.56,40.59,40.56,40.56,66163.0,34.874,34.8998,34.874,34.874,66163.0
2015-07-13 11:50:00,40.55,40.57,40.54,40.56,50172.0,34.8654,34.8826,34.8568,34.874,50172.0
2015-07-13 11:55:00,40.56,40.57,40.53,40.57,56504.0,34.874,34.8826,34.8482,34.8826,56504.0
2015-07-13 12:00:00,40.57,40.6,40.56,40.59,64018.0,34.8826,34.9084,34.874,34.8998,64018.0
2015-07-13 12:05:00,40.59,40.59,40.54,40.54,48703.0,34.8998,34.8998,34.8568,34.8568,48703.0
2015-07-13 12:10:00,40.55,40.56,40.54,40.55,64484.0,34.8654,34.874,34.8568,34.8654,64484.0
2015-07-13 12:15:00,40.55,40.56,40.54,40.54,41419.0,34.8654,34.874,34.8568,34.8568,41419.0
2015-07-13 12:20:00,40.54,40.58,40.54,40.57,64766.0,34.8568,34.8912,34.8568,34.8826,64766.0
2015-07-13 12:25:00,40.58,40.62,40.57,40.62,80197.0,34.8912,34.9256,34.8826,34.9256,80197.0
2015-07-13 12:30:00,40.61,40.63,40.58,40.6,84433.0,34.917,34.9342,34.8912,34.9084,84433.0
2015-07-13 12:35:00,40.61,40.62,40.57,40.58,36841.0,34.917,34.9256,34.8826,34.8912,36841.0
2015-07-13 12:40:00,40.58,40.63,40.57,40.62,148871.0,34.8912,34.9342,34.8826,34.9256,148871.0
2015-07-13 12:45:00,40.62,40.67,40.62,40.67,132621.0,34.9256,34.9686,34.9256,34.9686,132621.0
2015-07-13 12:50:00,40.66,40.67,40.64,40.66,115472.0,34.96,34.9686,34.9428,34.96,115472.0
2015-07-13 12:55:00,40.66,40.68,40.65,40.68,204251.0,34.96,34.9772,34.9514,34.9772,204251.0
2015-07-13 13:00:00,40.68,40.71,40.67,40.7,163562.0,34.9772,35.003,34.9686,34.9944,163562.0
2015-07-13 13:05:00,40.7,40.72,40.69,40.7,52627.0,34.9944,35.0116,34.9858,34.9944,52627.0
2015-07-13 13:10:00,40.7,40.71,40.66,40.67,92373.0,34.9944,35.003,34.96,34.9686,92373.0
2015-07-13 13:15:00,40.67,40.69,40.66,40.69,54032.0,34.9686,34.9858,34.96,34.9858,54032.0
2015-07-13 13:20:00,40.68,40.71,40.68,40.7,65152.0,34.9772,35.003,34.9772,34.9944,65152.0
2015-07-13 13:25:00,40.7,40.72,40.67,40.68,225719.0,34.9944,35.0116,34.9686,34.9772,225719.0
2015-07-13 13:30:00,40.68,40.73,40.67,40.69,207227.0,34.9772,35.0202,34.9686,34.9858,207227.0
2015-07-13 13:35:00,40.69,40.72,40.67,40.71,58164.0,34.9858,35.0116,34.9686,35.003,58164.0
2015-07-13 13:40:00,40.71,40.74,40.69,40.74,73268.0,35.003,35.0288,34.9858,35.0288,73268.0
2015-07-13 13:45:00,40.74,40.74,40.72,40.72,73135.0,35.0288,35.0288,35.0116,35.0116,73135.0
2015-07-13 13:50:00,40.73,40.74,40.69,40.7,137363.0,35.0202,35.0288,34.9858,34.9944,137363.0
2015-07-13 13:55:00,40.7,40.71,40.67,40.68,95062.0,34.9944,35.003,34.9686,34.9772,95062.0
2015-07-13 14:00:00,40.68,40.7,40.64,40.66,190972.0,34.9772,34.9944,34.9428,34.96,190972.0
2015-07-13 14:05:00,40.66,40.66,40.63,40.65,76512.0,34.96,34.96,34.9342,34.9514,76512.0
2015-07-13 14:10:00,40.65,40.68,40.64,40.68,87068.0,34.9514,34.9772,34.9428,34.9772,87068.0
2015-07-13 14:15:00,40.68,40.68,40.67,40.68,120614.0,34.9772,34.9772,34.9686,34.9772,120614.0
2015-07-13 14:20:00,40.68,40.73,40.67,40.7,163559.0,34.9772,35.0202,34.9686,34.9944,163559.0
2015-07-13 14:25:00,40.7,40.71,40.68,40.69,66558.0,34.9944,35.003,34.9772,34.9858,66558.0
2015-07-13 14:30:00,40.69,40.7,40.65,40.68,66548.0,34.9858,34.9944,34.9514,34.9772,66548.0
2015-07-13 14:35:00,40.68,40.71,40.67,40.7,92964.0,34.9772,35.003,34.9686,34.9944,92964.0
2015-07-13 14:40:00,40.69,40.71,40.67,40.69,139474.0,34.9858,35.003,34.9686,34.9858,139474.0
2015-07-13 14:45:00,40.69,40.74,40.69,40.71,185643.0,34.9858,35.0288,34.9858,35.003,185643.0
2015-07-13 14:50:00,40.71,40.77,40.7,40.76,124021.0,35.003,35.0546,34.9944,35.046,124021.0
2015-07-13 14:55:00,40.76,40.78,40.75,40.75,126236.0,35.046,35.0632,35.0374,35.0374,126236.0
2015-07-13 15:00:00,40.76,40.77,40.73,40.75,147215.0,35.046,35.0546,35.0202,35.0374,147215.0
2015-07-13 15:05:00,40.76,40.78,40.74,40.78,93535.0,35.046,35.0632,35.0288,35.0632,93535.0
2015-07-13 15:10:00,40.78,40.81,40.76,40.79,231116.0,35.0632,35.089,35.046,35.0718,231116.0
2015-07-13 15:15:00,40.78,40.8,40.76,40.79,68177.0,35.0632,35.0804,35.046,35.0718,68177.0
2015-07-13 15:20:00,40.8,40.82,40.78,40.82,178017.0,35.0804,35.0976,35.0632,35.0976,178017.0
2015-07-13 15:25:00,40.82,40.86,40.81,40.82,189625.0,35.0976,35.1319,35.089,35.0976,189625.0
2015-07-13 15:30:00,40.82,40.85,40.79,40.8,167676.0,35.0976,35.1233,35.0718,35.0804,167676.0
2015-07-13 15:35:00,40.8,40.82,40.79,40.81,114375.0,35.0804,35.0976,35.0718,35.089,114375.0
2015-07-13 15:40:00,40.81,40.83,40.79,40.79,186286.0,35.089,35.1061,35.0718,35.0718,186286.0
2015-07-13 15:45:00,40.79,40.85,40.79,40.8,273780.0,35.0718,35.1233,35.0718,35.0804,273780.0
2015-07-13 15:50:00,40.8,40.82,40.78,40.8,223777.0,35.0804,35.0976,35.0632,35.0804,223777.0
2015-07-13 15:55:00,40.8,40.81,40.77,40.78,424736.0,35.0804,35.089,35.0546,35.0632,424736.0
2015-07-14 09:30:00,40.81,40.81,40.6,40.64,437561.0,35.089,35.089,34.9084,34.9428,437561.0
2015-07-14 09:35:00,40.64,40.73,40.62,40.64,148954.0,34.9428,35.0202,34.9256,34.9428,148954.0
2015-07-14 09:40:00,40.63,40.66,40.58,40.63,165457.0,34.9342,34.96,34.8912,34.9342,165457.0
2015-07-14 09:45:00,40.64,40.69,40.6,40.66,148193.0,34.9428,34.9858,34.9084,34.96,148193.0
2015-07-14 09:50:00,40.66,40.76,40.66,40.76,101185.0,34.96,35.046,34.96,35.046,101185.0
2015-07-14 09:55:00,40.75,40.76,40.65,40.7,95586.0,35.0374,35.046,34.9514,34.9944,95586.0
2015-07-14 10:00:00,40.7,40.76,40.69,40.74,126654.0,34.9944,35.046,34.9858,35.0288,126654.0
2015-07-14 10:05:00,40.75,40.75,40.7,40.73,125390.0,35.0374,35.0374,34.9944,35.0202,125390.0
2015-07-14 10:10:00,40.72,40.74,40.7,40.72,216733.0,35.0116,35.0288,34.9944,35.0116,216733.0
2015-07-14 10:15:00,40.72,40.72,40.7,40.71,156193.0,35.0116,35.0116,34.9944,35.003,156193.0
2015-07-14 10:20:00,40.71,40.72,40.67,40.68,187474.0,35.003,35.0116,34.9686,34.9772,187474.0
2015-07-14 10:25:00,40.67,40.68,40.65,40.66,109365.0,34.9686,34.9772,34.9514,34.96,109365.0
2015-07-14 10:30:00,40.67,40.71,40.66,40.7,100571.0,34.9686,35.003,34.96,34.9944,100571.0
2015-07-14 10:35:00,40.7,40.7,40.65,40.65,102587.0,34.9944,34.9944,34.9514,34.9514,102587.0
2015-07-14 10:40:00,40.65,40.66,40.62,40.65,160563.0,34.9514,34.96,34.9256,34.9514,160563.0
2015-07-14 10:45:00,40.65,40.68,40.64,40.66,119435.0,34.9514,34.9772,34.9428,34.96,119435.0
2015-07-14 10:50:00,40.66,40.69,40.66,40.67,98886.0,34.96,34.9858,34.96,34.9686,98886.0
2015-07-14 10:55:00,40.67,40.68,40.64,40.65,101290.0,34.9686,34.9772,34.9428,34.9514,101290.0
2015-07-14 11:00:00,40.65,40.68,40.65,40.68,43751.0,34.9514,34.9772,34.9514,34.9772,43751.0
2015-07-14 11:05:00,40.68,40.69,40.64,40.64,172752.0,34.9772,34.9858,34.9428,34.9428,172752.0
2015-07-14 11:10:00,40.65,40.67,40.65,40.66,59368.0,34.9514,34.9686,34.9514,34.96,59368.0
2015-07-14 11:15:00,40.66,40.67,40.65,40.66,56102.0,34.96,34.9686,34.9514,34.96,56102.0
2015-07-14 11:20:00,40.65,40.66,40.63,40.64,76385.0,34.9514,34.96,34.9342,34.9428,76385.0
2015-07-14 11:25:00,40.65,40.69,40.64,40.67,245141.0,34.9514,34.9858,34.9428,34.9686,245141.0
2015-07-14 11:30:00,40.67,40.69,40.66,40.68,141765.0,34.9686,34.9858,34.96,34.9772,141765.0
2015-07-14 11:35:00,40.68,40.7,40.66,40.69,115731.0,34.9772,34.9944,34.96,34.9858,115731.0
2015-07-14 11:40:00,40.68,40.7,40.68,40.69,86308.0,34.9772,34.9944,34.9772,34.9858,86308.0
2015-07-14 11:45:00,40.7,40.72,40.69,40.7,70030.0,34.9944,35.0116,34.9858,34.9944,70030.0
2015-07-14 11:50:00,40.71,40.73,40.69,40.71,90534.0,35.003,35.0202,34.9858,35.003,90534.0
2015-07-14 11:55:00,40.71,40.72,40.68,40.71,70044.0,35.003,35.0116,34.9772,35.003,70044.0
2015-07-14 12:00:00,40.72,40.72,40.69,40.72,90838.0,35.0116,35.0116,34.9858,35.0116,90838.0
2015-07-14 12:05:00,40.72,40.72,40.69,40.71,76557.0,35.0116,35.0116,34.9858,35.003,76557.0
2015-07-14 12:10:00,40.71,40.73,40.7,40.72,35338.0,35.003,35.0202,34.9944,35.0116,35338.0
2015-07-14 12:15:00,40.73,40.74,40.7,40.74,68728.0,35.0202,35.0288,34.9944,35.0288,68728.0
2015-07-14 12:20:00,40.74,40.75,40.72,40.73,44230.0,35.0288,35.0374,35.0116,35.0202,44230.0
2015-07-14 12:25:00,40.73,40.76,40.73,40.75,79573.0,35.0202,35.046,35.0202,35.0374,79573.0
2015-07-14 12:30:00,40.76,40.77,40.72,40.72,86614.0,35.046,35.0546,35.0116,35.0116,86614.0
2015-07-14 12:35:00,40.71,40.72,40.71,40.72,60362.0,35.003,35.0116,35.003,35.0116,60362.0
2015-07-14 12:40:00,40.71,40.72,40.7,40.71,69677.0,35.003,35.0116,34.9944,35.003,69677.0
2015-07-14 12:45:00,40.71,40.73,40.7,40.72,83685.0,35.003,35.0202,34.9944,35.0116,83685.0
2015-07-14 12:50:00,40.72,40.73,40.71,40.72,22394.0,35.0116,35.0202,35.003,35.0116,22394.0
2015-07-14 12:55:00,40.71,40.75,40.71,40.75,33119.0,35.003,35.0374,35.003,35.0374,33119.0
2015-07-14 13:00:00,40.74,40.75,40.72,40.73,65131.0,35.0288,35.0374,35.0116,35.0202,65131.0
2015-07-14 13:05:00,40.73,40.74,40.72,40.73,43038.0,35.0202,35.0288,35.0116,35.0202,43038.0
2015-07-14 13:10:00,40.73,40.75,40.73,40.73,44791.0,35.0202,35.0374,35.0202,35.0202,44791.0
2015-07-14 13:15:00,40.74,40.74,40.73,40.73,22443.0,35.0288,35.0288,35.0202,35.0202,22443.0
2015-07-14 13:20:00,40.73,40.74,40.69,40.7,174050.0,35.0202,35.0288,34.9858,34.9944,174050.0
2015-07-14 13:25:00,40.7,40.72,40.69,40.72,69326.0,34.9944,35.0116,34.9858,35.0116,69326.0
2015-07-14 13:30:00,40.72,40.74,40.71,40.73,35835.0,35.0116,35.0288,35.003,35.0202,35835.0
2015-07-14 13:35:00,40.73,40.74,40.71,40.72,73950.0,35.0202,35.0288,35.003,35.0116,73950.0
2015-07-14 13:40:00,40.72,40.72,40.7,40.71,31282.0,35.0116,35.0116,34.9944,35.003,31282.0
2015-07-14 13:45:00,40.71,40.72,40.7,40.72,32045.0,35.003,35.0116,34.9944,35.0116,32045.0
2015-07-14 13:50:00,40.72,40.73,40.71,40.73,42216.0,35.0116,35.0202,35.003,35.0202,42216.0
2015-07-14 13:55:00,40.73,40.74,40.71,40.71,56373.0,35.0202,35.0288,35.003,35.003,56373.0
2015-07-14 14:00:00,40.72,40.72,40.7,40.7,28401.0,35.0116,35.0116,34.9944,34.9944,28401.0
2015-07-14 14:05:00,40.7,40.72,40.69,40.71,101777.0,34.9944,35.0116,34.9858,35.003,101777.0
2015-07-14 14:10:00,40.71,40.72,40.71,40.71,30894.0,35.003,35.0116,35.003,35.003,30894.0
2015-07-14 14:15:00,40.71,40.76,40.71,40.76,94557.0,35.003,35.046,35.003,35.046,94557.0
2015-07-14 14:20:00,40.76,40.78,40.75,40.75,92930.0,35.046,35.0632,35.0374,35.0374,92930.0
2015-07-14 14:25:00,40.76,40.78,40.75,40.77,39797.0,35.046,35.0632,35.0374,35.0546,39797.0
2015-07-14 14:30:00,40.77,40.8,40.76,40.77,57181.0,35.0546,35.0804,35.046,35.0546,57181.0
2015-07-14 14:35:00,40.77,40.8,40.77,40.79,58257.0,35.0546,35.0804,35.0546,35.0718,58257.0
2015-07-14 14:40:00,40.79,40.79,40.77,40.77,39096.0,35.0718,35.0718,35.0546,35.0546,39096.0
2015-07-14 14:45:00,40.77,40.78,40.74,40.74,116374.0,35.0546,35.0632,35.0288,35.0288,116374.0
2015-07-14 14:50:00,40.74,40.76,40.74,40.76,71144.0,35.0288,35.046,35.0288,35.046,71144.0
2015-07-14 14:55:00,40.76,40.79,40.75,40.78,132864.0,35.046,35.0718,35.0374,35.0632,132864.0
2015-07-14 15:00:00,40.78,40.83,40.77,40.83,178345.0,35.0632,35.1061,35.0546,35.1061,178345.0
2015-07-14 15:05:00,40.83,40.84,40.79,40.8,86061.0,35.1061,35.1147,35.0718,35.0804,86061.0
2015-07-14 15:10:00,40.8,40.83,40.79,40.83,113432.0,35.0804,35.1061,35.0718,35.1061,113432.0
2015-07-14 15:15:00,40.83,40.85,40.82,40.84,158100.0,35.1061,35.1233,35.0976,35.1147,158100.0
2015-07-14 15:20:00,40.84,40.85,40.82,40.83,103548.0,35.1147,35.1233,35.0976,35.1061,103548.0
2015-07-14 15:25:00,40.83,40.85,40.82,40.84,65624.0,35.1061,35.1233,35.0976,35.1147,65624.0
2015-07-14 15:30:00,40.84,40.9,40.84,40.87,304301.0,35.1147,35.1663,35.1147,35.1405,304301.0
2015-07-14 15:35:00,40.86,40.88,40.84,40.86,140155.0,35.1319,35.1491,35.1147,35.1319,140155.0
2015-07-14 15:40:00,40.86,40.86,40.77,40.77,203247.0,35.1319,35.1319,35.0546,35.0546,203247.0
2015-07-14 15:45:00,40.77,40.79,40.76,40.79,127027.0,35.0546,35.0718,35.046,35.0718,127027.0
2015-07-14 15:50:00,40.79,40.8,40.76,40.77,153021.0,35.0718,35.0804,35.046,35.0546,153021.0
2015-07-14 15:55:00,40.77,40.78,40.75,40.75,331549.0,35.0546,35.0632,35.0374,35.0374,331549.0
2015-07-15 09:30:00,40.63,40.89,40.63,40.86,309880.0,34.9342,35.1577,34.9342,35.1319,309880.0
2015-07-15 09:35:00,40.86,40.88,40.8,40.81,76644.0,35.1319,35.1491,35.0804,35.089,76644.0
2015-07-15 09:40:00,40.82,40.83,40.74,40.78,112670.0,35.0976,35.1061,35.0288,35.0632,112670.0
2015-07-15 09:45:00,40.79,40.8,40.72,40.73,219429.0,35.0718,35.0804,35.0116,35.0202,219429.0
2015-07-15 09:50:00,40.72,40.8,40.72,40.79,115387.0,35.0116,35.0804,35.0116,35.0718,115387.0
2015-07-15 09:55:00,40.79,40.81,40.78,40.79,84815.0,35.0718,35.089,35.0632,35.0718,84815.0
2015-07-15 10:00:00,40.79,40.82,40.78,40.78,70298.0,35.0718,35.0976,35.0632,35.0632,70298.0
2015-07-15 10:05:00,40.78,40.83,40.78,40.79,79962.0,35.0632,35.1061,35.0632,35.0718,79962.0
2015-07-15 10:10:00,40.8,40.82,40.79,40.82,48446.0,35.0804,35.0976,35.0718,35.0976,48446.0
2015-07-15 10:15:00,40.82,40.83,40.79,40.82,68494.0,35.0976,35.1061,35.0718,35.0976,68494.0
2015-07-15 10:20:00,40.82,40.83,40.74,40.79,113256.0,35.0976,35.1061,35.0288,35.0718,113256.0
2015-07-15 10:25:00,40.79,40.79,40.74,40.75,61566.0,35.0718,35.0718,35.0288,35.0374,61566.0
2015-07-15 10:30:00,40.74,40.79,40.73,40.76,103298.0,35.0288,35.0718,35.0202,35.046,103298.0
2015-07-15 10:35:00,40.76,40.79,40.74,40.78,54326.0,35.046,35.0718,35.0288,35.0632,54326.0
2015-07-15 10:40:00,40.78,40.8,40.76,40.77,43226.0,35.0632,35.0804,35.046,35.0546,43226.0
2015-07-15 10:45:00,40.78,40.81,40.76,40.8,73191.0,35.0632,35.089,35.046,35.0804,73191.0
2015-07-15 10:50:00,40.79,40.81,40.77,40.78,78474.0,35.0718,35.089,35.0546,35.0632,78474.0
2015-07-15 10:55:00,40.79,40.79,40.74,40.78,120762.0,35.0718,35.0718,35.0288,35.0632,120762.0
2015-07-15 11:00:00,40.78,40.81,40.78,40.8,37633.0,35.0632,35.089,35.0632,35.0804,37633.0
2015-07-15 11:05:00,40.8,40.82,40.78,40.8,71612.0,35.0804,35.0976,35.0632,35.0804,71612.0
2015-07-15 11:10:00,40.8,40.81,40.78,40.8,34280.0,35.0804,35.089,35.0632,35.0804,34280.0
2015-07-15 11:15:00,40.8,40.81,40.78,40.79,61809.0,35.0804,35.089,35.0632,35.0718,61809.0
2015-07-15 11:20:00,40.8,40.8,40.75,40.76,80822.0,35.0804,35.0804,35.0374,35.046,80822.0
2015-07-15 11:25:00,40.75,40.77,40.74,40.76,48137.0,35.0374,35.0546,35.0288,35.046,48137.0
2015-07-15 11:30:00,40.77,40.77,40.74,40.74,75516.0,35.0546,35.0546,35.0288,35.0288,75516.0
2015-07-15 11:35:00,40.74,40.78,40.73,40.77,47790.0,35.0288,35.0632,35.0202,35.0546,47790.0
2015-07-15 11:40:00,40.77,40.8,40.75,40.8,41133.0,35.0546,35.0804,35.0374,35.0804,41133.0
2015-07-15 11:45:00,40.8,40.81,40.78,40.79,40392.0,35.0804,35.089,35.0632,35.0718,40392.0
2015-07-15 11:50:00,40.79,40.79,40.75,40.76,65635.0,35.0718,35.0718,35.0374,35.046,65635.0
2015-07-15 11:55:00,40.77,40.79,40.76,40.79,52356.0,35.0546,35.0718,35.046,35.0718,52356.0
2015-07-15 12:00:00,40.79,40.79,40.75,40.79,48430.0,35.0718,35.0718,35.0374,35.0718,48430.0
2015-07-15 12:05:00,40.79,40.81,40.78,40.8,122363.0,35.0718,35.089,35.0632,35.0804,122363.0
2015-07-15 12:10:00,40.79,40.8,40.76,40.77,18910.0,35.0718,35.0804,35.046,35.0546,18910.0
2015-07-15 12:15:00,40.77,40.78,40.76,40.77,19588.0,35.0546,35.0632,35.046,35.0546,19588.0
2015-07-15 12:20:00,40.76,40.8,40.76,40.79,31859.0,35.046,35.0804,35.046,35.0718,31859.0
2015-07-15 12:25:00,40.78,40.79,40.76,40.77,23570.0,35.0632,35.0718,35.046,35.0546,23570.0
2015-07-15 12:30:00,40.77,40.79,40.75,40.76,75282.0,35.0546,35.0718,35.0374,35.046,75282.0
2015-07-15 12:35:00,40.76,40.8,40.74,40.79,156985.0,35.046,35.0804,35.0288,35.0718,156985.0
2015-07-15 12:40:00,40.79,40.84,40.78,40.84,59440.0,35.0718,35.1147,35.0632,35.1147,59440.0
2015-07-15 12:45:00,40.84,40.85,40.83,40.84,49741.0,35.1147,35.1233,35.1061,35.1147,49741.0
2015-07-15 12:50:00,40.85,40.86,40.82,40.85,114738.0,35.1233,35.1319,35.0976,35.1233,114738.0
2015-07-15 12:55:00,40.85,40.88,40.85,40.86,60417.0,35.1233,35.1491,35.1233,35.1319,60417.0
2015-07-15 13:00:00,40.87,40.87,40.84,40.86,100094.0,35.1405,35.1405,35.1147,35.1319,100094.0
2015-07-15 13:05:00,40.85,40.88,40.85,40.86,49631.0,35.1233,35.1491,35.1233,35.1319,49631.0
2015-07-15 13:10:00,40.85,40.88,40.83,40.88,57056.0,35.1233,35.1491,35.1061,35.1491,57056.0
2015-07-15 13:15:00,40.88,40.88,40.86,40.86,24938.0,35.1491,35.1491,35.1319,35.1319,24938.0
2015-07-15 13:20:00,40.86,40.87,40.83,40.84,71694.0,35.1319,35.1405,35.1061,35.1147,71694.0
2015-07-15 13:25:00,40.83,40.85,40.82,40.84,75931.0,35.1061,35.1233,35.0976,35.1147,75931.0
2015-07-15 13:30:00,40.84,40.85,40.81,40.84,28405.0,35.1147,35.1233,35.089,35.1147,28405.0
2015-07-15 13:35:00,40.84,40.85,40.83,40.84,33821.0,35.1147,35.1233,35.1061,35.1147,33821.0
2015-07-15 13:40:00,40.84,40.86,40.83,40.84,48443.0,35.1147,35.1319,35.1061,35.1147,48443.0
2015-07-15 13:45:00,40.85,40.87,40.84,40.87,57266.0,35.1233,35.1405,35.1147,35.1405,57266.0
2015-07-15 13:50:00,40.86,40.88,40.85,40.86,41957.0,35.1319,35.1491,35.1233,35.1319,41957.0
2015-07-15 13:55:00,40.86,40.88,40.84,40.86,49682.0,35.1319,35.1491,35.1147,35.1319,49682.0
2015-07-15 14:00:00,40.87,40.88,40.84,40.88,66978.0,35.1405,35.1491,35.1147,35.1491,66978.0
2015-07-15 14:05:00,40.88,40.88,40.85,40.86,44450.0,35.1491,35.1491,35.1233,35.1319,44450.0
2015-07-15 14:10:00,40.87,40.89,40.84,40.86,103031.0,35.1405,35.1577,35.1147,35.1319,103031.0
2015-07-15 14:15:00,40.86,40.89,40.85,40.89,91770.0,35.1319,35.1577,35.1233,35.1577,91770.0
2015-07-15 14:20:00,40.89,40.92,40.88,40.91,129040.0,35.1577,35.1835,35.1491,35.1749,129040.0
2015-07-15 14:25:00,40.91,40.92,40.87,40.88,95371.0,35.1749,35.1835,35.1405,35.1491,95371.0
2015-07-15 14:30:00,40.87,40.89,40.86,40.87,101139.0,35.1405,35.1577,35.1319,35.1405,101139.0
2015-07-15 14:35:00,40.86,40.86,40.82,40.83,113705.0,35.1319,35.1319,35.0976,35.1061,113705.0
2015-07-15 14:40:00,40.84,40.84,40.79,40.79,132036.0,35.1147,35.1147,35.0718,35.0718,132036.0
2015-07-15 14:45:00,40.78,40.8,40.76,40.79,105008.0,35.0632,35.0804,35.046,35.0718,105008.0
2015-07-15 14:50:00,40.79,40.79,40.74,40.75,98396.0,35.0718,35.0718,35.0288,35.0374,98396.0
2015-07-15 14:55:00,40.75,40.78,40.74,40.77,128983.0,35.0374,35.0632,35.0288,35.0546,128983.0
2015-07-15 15:00:00,40.77,40.79,40.75,40.76,127962.0,35.0546,35.0718,35.0374,35.046,127962.0
2015-07-15 15:05:00,40.76,40.78,40.72,40.72,98853.0,35.046,35.0632,35.0116,35.0116,98853.0
2015-07-15 15:10:00,40.72,40.77,40.7,40.72,157407.0,35.0116,35.0546,34.9944,35.0116,157407.0
2015-07-15 15:15:00,40.72,40.75,40.71,40.74,137399.0,35.0116,35.0374,35.003,35.0288,137399.0
2015-07-15 15:20:00,40.74,40.75,40.7,40.72,81682.0,35.0288,35.0374,34.9944,35.0116,81682.0
2015-07-15 15:25:00,40.72,40.76,40.71,40.76,73096.0,35.0116,35.046,35.003,35.046,73096.0
2015-07-15 15:30:00,40.76,40.79,40.73,40.78,154790.0,35.046,35.0718,35.0202,35.0632,154790.0
2015-07-15 15:35:00,40.78,40.8,40.74,40.76,206431.0,35.0632,35.0804,35.0288,35.046,206431.0
2015-07-15 15:40:00,40.77,40.78,40.74,40.75,149901.0,35.0546,35.0632,35.0288,35.0374,149901.0
2015-07-15 15:45:00,40.75,40.78,40.73,40.78,256311.0,35.0374,35.0632,35.0202,35.0632,256311.0
2015-07-15 15:50:00,40.77,40.81,40.76,40.8,268157.0,35.0546,35.089,35.046,35.0804,268157.0
2015-07-15 15:55:00,40.79,40.81,40.76,40.8,265034.0,35.0718,35.089,35.046,35.0804,265034.0
2015-07-16 09:30:00,41.02,41.02,40.89,40.97,217290.0,35.2695,35.2695,35.1577,35.2265,217290.0
2015-07-16 09:35:00,40.96,40.96,40.9,40.94,161260.0,35.2179,35.2179,35.1663,35.2007,161260.0
2015-07-16 09:40:00,40.94,41.0,40.93,40.99,186578.0,35.2007,35.2523,35.1921,35.2437,186578.0
2015-07-16 09:45:00,40.98,41.0,40.93,40.97,231112.0,35.2351,35.2523,35.1921,35.2265,231112.0
2015-07-16 09:50:00,40.97,40.99,40.96,40.98,142490.0,35.2265,35.2437,35.2179,35.2351,142490.0
2015-07-16 09:55:00,40.98,40.99,40.96,40.98,126240.0,35.2351,35.2437,35.2179,35.2351,126240.0
2015-07-16 10:00:00,40.98,40.99,40.96,40.97,58262.0,35.2351,35.2437,35.2179,35.2265,58262.0
2015-07-16 10:05:00,40.97,40.99,40.95,40.98,159937.0,35.2265,35.2437,35.2093,35.2351,159937.0
2015-07-16 10:10:00,40.98,40.99,40.95,40.96,87047.0,35.2351,35.2437,35.2093,35.2179,87047.0
2015-07-16 10:15:00,40.96,40.98,40.95,40.96,164660.0,35.2179,35.2351,35.2093,35.2179,164660.0
2015-07-16 10:20:00,40.96,40.98,40.95,40.97,123107.0,35.2179,35.2351,35.2093,35.2265,123107.0
2015-07-16 10:25:00,40.97,40.98,40.96,40.96,62118.0,35.2265,35.2351,35.2179,35.2179,62118.0
2015-07-16 10:30:00,40.96,40.97,40.93,40.93,59273.0,35.2179,35.2265,35.1921,35.1921,59273.0
2015-07-16 10:35:00,40.93,40.93,40.9,40.92,94186.0,35.1921,35.1921,35.1663,35.1835,94186.0
2015-07-16 10:40:00,40.92,40.95,40.92,40.94,79373.0,35.1835,35.2093,35.1835,35.2007,79373.0
2015-07-16 10:45:00,40.94,40.95,40.92,40.92,225204.0,35.2007,35.2093,35.1835,35.1835,225204.0
2015-07-16 10:50:00,40.93,40.95,40.92,40.93,178571.0,35.1921,35.2093,35.1835,35.1921,178571.0
2015-07-16 10:55:00,40.93,40.93,40.92,40.92,97972.0,35.1921,35.1921,35.1835,35.1835,97972.0
2015-07-16 11:00:00,40.93,40.93,40.91,40.93,244585.0,35.1921,35.1921,35.1749,35.1921,244585.0
2015-07-16 11:05:00,40.93,40.93,40.91,40.92,129870.0,35.1921,35.1921,35.1749,35.1835,129870.0
2015-07-16 11:10:00,40.92,40.92,40.9,40.91,227921.0,35.1835,35.1835,35.1663,35.1749,227921.0
2015-07-16 11:15:00,40.91,40.92,40.89,40.89,178063.0,35.1749,35.1835,35.1577,35.1577,178063.0
2015-07-16 11:20:00,40.88,40.89,40.82,40.82,412102.0,35.1491,35.1577,35.0976,35.0976,412102.0
2015-07-16 11:25:00,40.82,40.83,40.79,40.8,566207.0,35.0976,35.1061,35.0718,35.0804,566207.0
2015-07-16 11:30:00,40.8,40.8,40.77,40.77,256015.0,35.0804,35.0804,35.0546,35.0546,256015.0
2015-07-16 11:35:00,40.77,40.78,40.75,40.77,347600.0,35.0546,35.0632,35.0374,35.0546,347600.0
2015-07-16 11:40:00,40.78,40.78,40.75,40.76,119303.0,35.0632,35.0632,35.0374,35.046,119303.0
2015-07-16 11:45:00,40.75,40.77,40.73,40.77,177356.0,35.0374,35.0546,35.0202,35.0546,177356.0
2015-07-16 11:50:00,40.76,40.77,40.74,40.75,220932.0,35.046,35.0546,35.0288,35.0374,220932.0
2015-07-16 11:55:00,40.75,40.77,40.74,40.75,108371.0,35.0374,35.0546,35.0288,35.0374,108371.0
2015-07-16 12:00:00,40.74,40.75,40.74,40.75,23023.0,35.0288,35.0374,35.0288,35.0374,23023.0
2015-07-16 12:05:00,40.74,40.75,40.7,40.71,159676.0,35.0288,35.0374,34.9944,35.003,159676.0
2015-07-16 12:10:00,40.7,40.71,40.69,40.7,81528.0,34.9944,35.003,34.9858,34.9944,81528.0
2015-07-16 12:15:00,40.69,40.7,40.68,40.69,125177.0,34.9858,34.9944,34.9772,34.9858,125177.0
2015-07-16 12:20:00,40.69,40.7,40.67,40.67,96788.0,34.9858,34.9944,34.9686,34.9686,96788.0
2015-07-16 12:25:00,40.67,40.69,40.64,40.65,201633.0,34.9686,34.9858,34.9428,34.9514,201633.0
2015-07-16 12:30:00,40.65,40.71,40.64,40.69,155222.0,34.9514,35.003,34.9428,34.9858,155222.0
2015-07-16 12:35:00,40.7,40.7,40.68,40.69,50539.0,34.9944,34.9944,34.9772,34.9858,50539.0
2015-07-16 12:40:00,40.69,40.7,40.67,40.67,30406.0,34.9858,34.9944,34.9686,34.9686,30406.0
2015-07-16 12:45:00,40.67,40.68,40.62,40.62,138243.0,34.9686,34.9772,34.9256,34.9256,138243.0
2015-07-16 12:50:00,40.62,40.62,40.57,40.59,229025.0,34.9256,34.9256,34.8826,34.8998,229025.0
2015-07-16 12:55:00,40.59,40.6,40.55,40.59,257465.0,34.8998,34.9084,34.8654,34.8998,257465.0
2015-07-16 13:00:00,40.59,40.64,40.58,40.64,292065.0,34.8998,34.9428,34.8912,34.9428,292065.0
2015-07-16 13:05:00,40.64,40.64,40.6,40.61,128208.0,34.9428,34.9428,34.9084,34.917,128208.0
2015-07-16 13:10:00,40.61,40.64,40.6,40.63,106522.0,34.917,34.9428,34.9084,34.9342,106522.0
2015-07-16 13:15:00,40.63,40.63,40.6,40.6,66061.0,34.9342,34.9342,34.9084,34.9084,66061.0
2015-07-16 13:20:00,40.61,40.61,40.59,40.61,83413.0,34.917,34.917,34.8998,34.917,83413.0
2015-07-16 13:25:00,40.6,40.66,40.6,40.66,202386.0,34.9084,34.96,34.9084,34.96,202386.0
2015-07-16 13:30:00,40.66,40.69,40.65,40.69,51779.0,34.96,34.9858,34.9514,34.9858,51779.0
2015-07-16 13:35:00,40.68,40.7,40.68,40.7,77223.0,34.9772,34.9944,34.9772,34.9944,77223.0
2015-07-16 13:40:00,40.7,40.7,40.67,40.68,81246.0,34.9944,34.9944,34.9686,34.9772,81246.0
2015-07-16 13:45:00,40.68,40.7,40.67,40.7,93836.0,34.9772,34.9944,34.9686,34.9944,93836.0
2015-07-16 13:50:00,40.7,40.7,40.69,40.7,35909.0,34.9944,34.9944,34.9858,34.9944,35909.0
2015-07-16 13:55:00,40.7,40.7,40.67,40.68,136767.0,34.9944,34.9944,34.9686,34.9772,136767.0
2015-07-16 14:00:00,40.67,40.75,40.67,40.75,229000.0,34.9686,35.0374,34.9686,35.0374,229000.0
2015-07-16 14:05:00,40.75,40.76,40.74,40.75,123650.0,35.0374,35.046,35.0288,35.0374,123650.0
2015-07-16 14:10:00,40.76,40.76,40.73,40.75,134797.0,35.046,35.046,35.0202,35.0374,134797.0
2015-07-16 14:15:00,40.75,40.75,40.73,40.75,134282.0,35.0374,35.0374,35.0202,35.0374,134282.0
2015-07-16 14:20:00,40.74,40.75,40.69,40.71,338889.0,35.0288,35.0374,34.9858,35.003,338889.0
2015-07-16 14:25:00,40.71,40.71,40.69,40.7,73231.0,35.003,35.003,34.9858,34.9944,73231.0
2015-07-16 14:30:00,40.7,40.71,40.68,40.69,130947.0,34.9944,35.003,34.9772,34.9858,130947.0
2015-07-16 14:35:00,40.69,40.7,40.68,40.69,98530.0,34.9858,34.9944,34.9772,34.9858,98530.0
2015-07-16 14:40:00,40.68,40.77,40.68,40.76,209567.0,34.9772,35.0546,34.9772,35.046,209567.0
2015-07-16 14:45:00,40.76,40.77,40.73,40.75,173037.0,35.046,35.0546,35.0202,35.0374,173037.0
2015-07-16 14:50:00,40.74,40.75,40.73,40.73,46621.0,35.0288,35.0374,35.0202,35.0202,46621.0
2015-07-16 14:55:00,40.73,40.76,40.73,40.74,133666.0,35.0202,35.046,35.0202,35.0288,133666.0
2015-07-16 15:00:00,40.74,40.76,40.73,40.76,154785.0,35.0288,35.046,35.0202,35.046,154785.0
2015-07-16 15:05:00,40.76,40.76,40.74,40.74,352557.0,35.046,35.046,35.0288,35.0288,352557.0
2015-07-16 15:10:00,40.74,40.8,40.74,40.79,176891.0,35.0288,35.0804,35.0288,35.0718,176891.0
2015-07-16 15:15:00,40.79,40.89,40.79,40.87,289803.0,35.0718,35.1577,35.0718,35.1405,289803.0
2015-07-16 15:20:00,40.87,40.88,40.84,40.86,183809.0,35.1405,35.1491,35.1147,35.1319,183809.0
2015-07-16 15:25:00,40.86,40.92,40.85,40.91,143410.0,35.1319,35.1835,35.1233,35.1749,143410.0
2015-07-16 15:30:00,40.91,40.92,40.88,40.91,133927.0,35.1749,35.1835,35.1491,35.1749,133927.0
2015-07-16 15:35:00,40.91,40.92,40.89,40.91,186603.0,35.1749,35.1835,35.1577,35.1749,186603.0
2015-07-16 15:40:00,40.91,40.92,40.88,40.9,427748.0,35.1749,35.1835,35.1491,35.1663,427748.0
2015-07-16 15:45:00,40.9,40.99,40.89,40.96,491828.0,35.1663,35.2437,35.1577,35.2179,491828.0
2015-07-16 15:50:00,40.97,40.97,40.94,40.96,251199.0,35.2265,35.2265,35.2007,35.2179,251199.0
2015-07-16 15:55:00,40.96,40.98,40.94,40.96,562178.0,35.2179,35.2351,35.2007,35.2179,562178.0
2015-07-17 09:30:00,40.74,40.86,40.74,40.83,940583.0,35.0288,35.1319,35.0288,35.1061,940583.0
2015-07-17 09:35:00,40.85,40.85,40.81,40.83,296907.0,35.1233,35.1233,35.089,35.1061,296907.0
2015-07-17 09:40:00,40.83,40.84,40.8,40.83,202245.0,35.1061,35.1147,35.0804,35.1061,202245.0
2015-07-17 09:45:00,40.82,40.86,40.82,40.85,257854.0,35.0976,35.1319,35.0976,35.1233,257854.0
2015-07-17 09:50:00,40.85,40.86,40.79,40.85,422302.0,35.1233,35.1319,35.0718,35.1233,422302.0
2015-07-17 09:55:00,40.86,40.86,40.8,40.81,125371.0,35.1319,35.1319,35.0804,35.089,125371.0
2015-07-17 10:00:00,40.8,40.84,40.79,40.84,207336.0,35.0804,35.1147,35.0718,35.1147,207336.0
2015-07-17 10:05:00,40.83,40.84,40.8,40.8,199654.0,35.1061,35.1147,35.0804,35.0804,199654.0
2015-07-17 10:10:00,40.8,40.85,40.8,40.8,113195.0,35.0804,35.1233,35.0804,35.0804,113195.0
2015-07-17 10:15:00,40.8,40.85,40.79,40.8,120665.0,35.0804,35.1233,35.0718,35.0804,120665.0
2015-07-17 10:20:00,40.8,40.85,40.79,40.82,162582.0,35.0804,35.1233,35.0718,35.0976,162582.0
2015-07-17 10:25:00,40.81,40.84,40.74,40.75,205337.0,35.089,35.1147,35.0288,35.0374,205337.0
2015-07-17 10:30:00,40.75,40.76,40.73,40.74,157729.0,35.0374,35.046,35.0202,35.0288,157729.0
2015-07-17 10:35:00,40.74,40.74,40.68,40.69,351539.0,35.0288,35.0288,34.9772,34.9858,351539.0
2015-07-17 10:40:00,40.69,40.7,40.61,40.62,277480.0,34.9858,34.9944,34.917,34.9256,277480.0
2015-07-17 10:45:00,40.61,40.62,40.57,40.59,278614.0,34.917,34.9256,34.8826,34.8998,278614.0
2015-07-17 10:50:00,40.59,40.61,40.57,40.61,146952.0,34.8998,34.917,34.8826,34.917,146952.0
2015-07-17 10:55:00,40.61,40.61,40.55,40.56,293180.0,34.917,34.917,34.8654,34.874,293180.0
2015-07-17 11:00:00,40.55,40.56,40.54,40.55,101144.0,34.8654,34.874,34.8568,34.8654,101144.0
2015-07-17 11:05:00,40.55,40.63,40.55,40.63,277411.0,34.8654,34.9342,34.8654,34.9342,277411.0
2015-07-17 11:10:00,40.63,40.63,40.6,40.61,58210.0,34.9342,34.9342,34.9084,34.917,58210.0
2015-07-17 11:15:00,40.61,40.62,40.58,40.58,96486.0,34.917,34.9256,34.8912,34.8912,96486.0
2015-07-17 11:20:00,40.59,40.6,40.49,40.5,223084.0,34.8998,34.9084,34.8138,34.8224,223084.0
2015-07-17 11:25:00,40.49,40.5,40.47,40.48,117457.0,34.8138,34.8224,34.7966,34.8052,117457.0
2015-07-17 11:30:00,40.48,40.49,40.39,40.4,452740.0,34.8052,34.8138,34.7278,34.7364,452740.0
2015-07-17 11:35:00,40.4,40.41,40.36,40.39,261768.0,34.7364,34.745,34.702,34.7278,261768.0
2015-07-17 11:40:00,40.39,40.43,40.37,40.42,139771.0,34.7278,34.7622,34.7106,34.7536,139771.0
2015-07-17 11:45:00,40.43,40.46,40.41,40.44,82776.0,34.7622,34.788,34.745,34.7708,82776.0
2015-07-17 11:50:00,40.44,40.46,40.43,40.44,56015.0,34.7708,34.788,34.7622,34.7708,56015.0
2015-07-17 11:55:00,40.43,40.43,40.39,40.4,132930.0,34.7622,34.7622,34.7278,34.7364,132930.0
2015-07-17 12:00:00,40.4,40.4,40.37,40.37,54321.0,34.7364,34.7364,34.7106,34.7106,54321.0
2015-07-17 12:05:00,40.38,40.41,40.38,40.39,93301.0,34.7192,34.745,34.7192,34.7278,93301.0
2015-07-17 12:10:00,40.39,40.43,40.39,40.43,51321.0,34.7278,34.7622,34.7278,34.7622,51321.0
2015-07-17 12:15:00,40.43,40.43,40.4,40.42,66261.0,34.7622,34.7622,34.7364,34.7536,66261.0
2015-07-17 12:20:00,40.41,40.42,40.39,40.41,62359.0,34.745,34.7536,34.7278,34.745,62359.0
2015-07-17 12:25:00,40.41,40.45,40.4,40.45,68911.0,34.745,34.7794,34.7364,34.7794,68911.0
2015-07-17 12:30:00,40.45,40.46,40.41,40.42,97623.0,34.7794,34.788,34.745,34.7536,97623.0
2015-07-17 12:35:00,40.43,40.43,40.39,40.4,97296.0,34.7622,34.7622,34.7278,34.7364,97296.0
2015-07-17 12:40:00,40.41,40.42,40.39,40.4,40586.0,34.745,34.7536,34.7278,34.7364,40586.0
2015-07-17 12:45:00,40.4,40.43,40.39,40.39,79307.0,34.7364,34.7622,34.7278,34.7278,79307.0
2015-07-17 12:50:00,40.4,40.41,40.39,40.4,68023.0,34.7364,34.745,34.7278,34.7364,68023.0
2015-07-17 12:55:00,40.4,40.4,40.38,40.39,59411.0,34.7364,34.7364,34.7192,34.7278,59411.0
2015-07-17 13:00:00,40.39,40.41,40.38,40.38,75523.0,34.7278,34.745,34.7192,34.7192,75523.0
2015-07-17 13:05:00,40.38,40.38,40.36,40.36,24610.0,34.7192,34.7192,34.702,34.702,24610.0
2015-07-17 13:10:00,40.36,40.37,40.31,40.31,177477.0,34.702,34.7106,34.659,34.659,177477.0
2015-07-17 13:15:00,40.32,40.32,40.3,40.32,90912.0,34.6676,34.6676,34.6504,34.6676,90912.0
2015-07-17 13:20:00,40.31,40.32,40.29,40.3,131624.0,34.659,34.6676,34.6419,34.6504,131624.0
2015-07-17 13:25:00,40.29,40.3,40.28,40.28,78854.0,34.6419,34.6504,34.6333,34.6333,78854.0
2015-07-17 13:30:00,40.28,40.28,40.25,40.27,124734.0,34.6333,34.6333,34.6075,34.6247,124734.0
2015-07-17 13:35:00,40.27,40.28,40.26,40.28,79809.0,34.6247,34.6333,34.6161,34.6333,79809.0
2015-07-17 13:40:00,40.27,40.29,40.27,40.28,87301.0,34.6247,34.6419,34.6247,34.6333,87301.0
2015-07-17 13:45:00,40.27,40.29,40.26,40.27,102818.0,34.6247,34.6419,34.6161,34.6247,102818.0
2015-07-17 13:50:00,40.28,40.28,40.23,40.23,95673.0,34.6333,34.6333,34.5903,34.5903,95673.0
2015-07-17 13:55:00,40.24,40.24,40.23,40.23,34206.0,34.5989,34.5989,34.5903,34.5903,34206.0
2015-07-17 14:00:00,40.23,40.24,40.21,40.22,136135.0,34.5903,34.5989,34.5731,34.5817,136135.0
2015-07-17 14:05:00,40.22,40.22,40.19,40.2,148939.0,34.5817,34.5817,34.5559,34.5645,148939.0
2015-07-17 14:10:00,40.19,40.2,40.16,40.2,235404.0,34.5559,34.5645,34.5301,34.5645,235404.0
2015-07-17 14:15:00,40.2,40.26,40.19,40.26,92316.0,34.5645,34.6161,34.5559,34.6161,92316.0
2015-07-17 14:20:00,40.26,40.3,40.25,40.28,152193.0,34.6161,34.6504,34.6075,34.6333,152193.0
2015-07-17 14:25:00,40.28,40.37,40.28,40.34,246501.0,34.6333,34.7106,34.6333,34.6848,246501.0
2015-07-17 14:30:00,40.34,40.37,40.34,40.37,103492.0,34.6848,34.7106,34.6848,34.7106,103492.0
2015-07-17 14:35:00,40.37,40.37,40.32,40.33,127658.0,34.7106,34.7106,34.6676,34.6762,127658.0
2015-07-17 14:40:00,40.33,40.36,40.33,40.36,101406.0,34.6762,34.702,34.6762,34.702,101406.0
2015-07-17 14:45:00,40.36,40.38,40.35,40.38,106072.0,34.702,34.7192,34.6934,34.7192,106072.0
2015-07-17 14:50:00,40.38,40.41,40.36,40.41,117895.0,34.7192,34.745,34.702,34.745,117895.0
2015-07-17 14:55:00,40.41,40.42,40.38,40.4,110418.0,34.745,34.7536,34.7192,34.7364,110418.0
2015-07-17 15:00:00,40.41,40.41,40.37,40.37,77220.0,34.745,34.745,34.7106,34.7106,77220.0
2015-07-17 15:05:00,40.38,40.4,40.37,40.39,90888.0,34.7192,34.7364,34.7106,34.7278,90888.0
2015-07-17 15:10:00,40.39,40.41,40.39,40.4,116285.0,34.7278,34.745,34.7278,34.7364,116285.0
2015-07-17 15:15:00,40.4,40.4,40.36,40.37,137384.0,34.7364,34.7364,34.702,34.7106,137384.0
2015-07-17 15:20:00,40.38,40.4,40.37,40.38,116061.0,34.7192,34.7364,34.7106,34.7192,116061.0
2015-07-17 15:25:00,40.38,40.42,40.37,40.41,107110.0,34.7192,34.7536,34.7106,34.745,107110.0
2015-07-17 15:30:00,40.41,40.46,40.4,40.46,150509.0,34.745,34.788,34.7364,34.788,150509.0
2015-07-17 15:35:00,40.46,40.47,40.44,40.45,173333.0,34.788,34.7966,34.7708,34.7794,173333.0
2015-07-17 15:40:00,40.45,40.45,40.39,40.42,333828.0,34.7794,34.7794,34.7278,34.7536,333828.0
2015-07-17 15:45:00,40.43,40.44,40.41,40.42,165149.0,34.7622,34.7708,34.745,34.7536,165149.0
2015-07-17 15:50:00,40.43,40.43,40.39,40.4,248597.0,34.7622,34.7622,34.7278,34.7364,248597.0
2015-07-17 15:55:00,40.4,40.42,40.37,40.4,642051.0,34.7364,34.7536,34.7106,34.7364,642051.0
2015-07-20 09:30:00,40.36,40.39,40.27,40.33,460676.0,34.702,34.7278,34.6247,34.6762,460676.0
2015-07-20 09:35:00,40.34,40.35,40.16,40.31,234007.0,34.6848,34.6934,34.5301,34.659,234007.0
2015-07-20 09:40:00,40.3,40.35,40.28,40.28,142057.0,34.6504,34.6934,34.6333,34.6333,142057.0
2015-07-20 09:45:00,40.27,40.28,40.17,40.22,222180.0,34.6247,34.6333,34.5387,34.5817,222180.0
2015-07-20 09:50:00,40.23,40.28,40.2,40.25,193028.0,34.5903,34.6333,34.5645,34.6075,193028.0
2015-07-20 09:55:00,40.25,40.27,40.17,40.19,482117.0,34.6075,34.6247,34.5387,34.5559,482117.0
2015-07-20 10:00:00,40.19,40.22,40.13,40.18,373703.0,34.5559,34.5817,34.5043,34.5473,373703.0
2015-07-20 10:05:00,40.18,40.21,40.17,40.19,158283.0,34.5473,34.5731,34.5387,34.5559,158283.0
2015-07-20 10:10:00,40.2,40.2,40.17,40.19,192192.0,34.5645,34.5645,34.5387,34.5559,192192.0
2015-07-20 10:15:00,40.2,40.2,40.12,40.12,214058.0,34.5645,34.5645,34.4957,34.4957,214058.0
2015-07-20 10:20:00,40.12,40.12,40.03,40.04,270396.0,34.4957,34.4957,34.4183,34.4269,270396.0
2015-07-20 10:25:00,40.04,40.07,40.01,40.07,203211.0,34.4269,34.4527,34.4011,34.4527,203211.0
2015-07-20 10:30:00,40.07,40.13,40.05,40.13,185044.0,34.4527,34.5043,34.4355,34.5043,185044.0
2015-07-20 10:35:00,40.13,40.13,40.08,40.08,137029.0,34.5043,34.5043,34.4613,34.4613,137029.0
2015-07-20 10:40:00,40.08,40.09,40.01,40.04,273009.0,34.4613,34.4699,34.4011,34.4269,273009.0
2015-07-20 10:45:00,40.03,40.06,40.03,40.03,92739.0,34.4183,34.4441,34.4183,34.4183,92739.0
2015-07-20 10:50:00,40.03,40.06,40.01,40.06,178226.0,34.4183,34.4441,34.4011,34.4441,178226.0
2015-07-20 10:55:00,40.05,40.06,40.01,40.02,130005.0,34.4355,34.4441,34.4011,34.4097,130005.0
2015-07-20 11:00:00,40.02,40.04,40.0,40.01,177851.0,34.4097,34.4269,34.3925,34.4011,177851.0
2015-07-20 11:05:00,40.01,40.06,40.0,40.01,219764.0,34.4011,34.4441,34.3925,34.4011,219764.0
2015-07-20 11:10:00,40.01,40.05,39.97,40.01,169453.0,34.4011,34.4355,34.3667,34.4011,169453.0
2015-07-20 11:15:00,40.01,40.03,40.0,40.03,110984.0,34.4011,34.4183,34.3925,34.4183,110984.0
2015-07-20 11:20:00,40.02,40.03,40.02,40.03,35744.0,34.4097,34.4183,34.4097,34.4183,35744.0
2015-07-20 11:25:00,40.03,40.06,40.0,40.02,318305.0,34.4183,34.4441,34.3925,34.4097,318305.0
2015-07-20 11:30:00,40.02,40.05,40.01,40.04,143565.0,34.4097,34.4355,34.4011,34.4269,143565.0
2015-07-20 11:35:00,40.04,40.04,40.02,40.04,90748.0,34.4269,34.4269,34.4097,34.4269,90748.0
2015-07-20 11:40:00,40.03,40.04,40.02,40.04,59985.0,34.4183,34.4269,34.4097,34.4269,59985.0
2015-07-20 11:45:00,40.04,40.08,40.03,40.08,118531.0,34.4269,34.4613,34.4183,34.4613,118531.0
2015-07-20 11:50:00,40.08,40.11,40.06,40.09,121014.0,34.4613,34.4871,34.4441,34.4699,121014.0
2015-07-20 11:55:00,40.09,40.11,40.07,40.11,127334.0,34.4699,34.4871,34.4527,34.4871,127334.0
2015-07-20 12:00:00,40.1,40.12,40.09,40.1,67501.0,34.4785,34.4957,34.4699,34.4785,67501.0
2015-07-20 12:05:00,40.09,40.1,40.06,40.07,128775.0,34.4699,34.4785,34.4441,34.4527,128775.0
2015-07-20 12:10:00,40.07,40.12,40.06,40.08,118584.0,34.4527,34.4957,34.4441,34.4613,118584.0
2015-07-20 12:15:00,40.08,40.09,40.05,40.06,221927.0,34.4613,34.4699,34.4355,34.4441,221927.0
2015-07-20 12:20:00,40.06,40.07,40.04,40.06,162868.0,34.4441,34.4527,34.4269,34.4441,162868.0
2015-07-20 12:25:00,40.06,40.07,40.04,40.05,77075.0,34.4441,34.4527,34.4269,34.4355,77075.0
2015-07-20 12:30:00,40.05,40.08,40.03,40.08,205935.0,34.4355,34.4613,34.4183,34.4613,205935.0
2015-07-20 12:35:00,40.08,40.08,40.05,40.05,80143.0,34.4613,34.4613,34.4355,34.4355,80143.0
2015-07-20 12:40:00,40.05,40.07,40.04,40.05,269067.0,34.4355,34.4527,34.4269,34.4355,269067.0
2015-07-20 12:45:00,40.05,40.06,40.0,40.04,186126.0,34.4355,34.4441,34.3925,34.4269,186126.0
2015-07-20 12:50:00,40.04,40.06,40.02,40.02,80396.0,34.4269,34.4441,34.4097,34.4097,80396.0
2015-07-20 12:55:00,40.03,40.03,40.01,40.02,107008.0,34.4183,34.4183,34.4011,34.4097,107008.0
2015-07-20 13:00:00,40.02,40.03,40.0,40.01,398635.0,34.4097,34.4183,34.3925,34.4011,398635.0
2015-07-20 13:05:00,40.01,40.03,40.0,40.03,274130.0,34.4011,34.4183,34.3925,34.4183,274130.0
2015-07-20 13:10:00,40.03,40.04,39.99,39.99,135110.0,34.4183,34.4269,34.3839,34.3839,135110.0
2015-07-20 13:15:00,40.0,40.01,39.99,40.01,117160.0,34.3925,34.4011,34.3839,34.4011,117160.0
2015-07-20 13:20:00,40.0,40.01,40.0,40.01,57789.0,34.3925,34.4011,34.3925,34.4011,57789.0
2015-07-20 13:25:00,40.01,40.04,40.0,40.01,268924.0,34.4011,34.4269,34.3925,34.4011,268924.0
2015-07-20 13:30:00,40.01,40.02,39.99,39.99,115913.0,34.4011,34.4097,34.3839,34.3839,115913.0
2015-07-20 13:35:00,40.0,40.0,39.98,39.99,162786.0,34.3925,34.3925,34.3753,34.3839,162786.0
2015-07-20 13:40:00,39.99,40.0,39.98,40.0,188986.0,34.3839,34.3925,34.3753,34.3925,188986.0
2015-07-20 13:45:00,39.99,40.01,39.98,39.99,286265.0,34.3839,34.4011,34.3753,34.3839,286265.0
2015-07-20 13:50:00,40.0,40.01,39.98,40.0,181146.0,34.3925,34.4011,34.3753,34.3925,181146.0
2015-07-20 13:55:00,40.0,40.0,39.99,40.0,111780.0,34.3925,34.3925,34.3839,34.3925,111780.0
2015-07-20 14:00:00,39.99,40.05,39.99,40.04,279340.0,34.3839,34.4355,34.3839,34.4269,279340.0
2015-07-20 14:05:00,40.04,40.05,40.0,40.03,237775.0,34.4269,34.4355,34.3925,34.4183,237775.0
2015-07-20 14:10:00,40.04,40.04,39.99,40.0,119060.0,34.4269,34.4269,34.3839,34.3925,119060.0
2015-07-20 14:15:00,39.99,40.0,39.98,40.0,151901.0,34.3839,34.3925,34.3753,34.3925,151901.0
2015-07-20 14:20:00,40.0,40.0,39.99,40.0,129200.0,34.3925,34.3925,34.3839,34.3925,129200.0
2015-07-20 14:25:00,40.0,40.02,39.99,40.01,305561.0,34.3925,34.4097,34.3839,34.4011,305561.0
2015-07-20 14:30:00,40.01,40.02,40.0,40.01,91987.0,34.4011,34.4097,34.3925,34.4011,91987.0
2015-07-20 14:35:00,40.01,40.04,40.0,40.02,120424.0,34.4011,34.4269,34.3925,34.4097,120424.0
2015-07-20 14:40:00,40.02,40.03,39.99,40.01,349180.0,34.4097,34.4183,34.3839,34.4011,349180.0
2015-07-20 14:45:00,40.01,40.01,39.96,39.97,149775.0,34.4011,34.4011,34.3581,34.3667,149775.0
2015-07-20 14:50:00,39.97,40.01,39.96,39.98,131823.0,34.3667,34.4011,34.3581,34.3753,131823.0
2015-07-20 14:55:00,39.98,39.99,39.98,39.99,76872.0,34.3753,34.3839,34.3753,34.3839,76872.0
2015-07-20 15:00:00,39.99,39.99,39.96,39.97,543445.0,34.3839,34.3839,34.3581,34.3667,543445.0
2015-07-20 15:05:00,39.98,40.01,39.96,40.01,208850.0,34.3753,34.4011,34.3581,34.4011,208850.0
2015-07-20 15:10:00,40.01,40.01,39.99,40.0,228435.0,34.4011,34.4011,34.3839,34.3925,228435.0
2015-07-20 15:15:00,39.99,40.0,39.93,39.96,220891.0,34.3839,34.3925,34.3323,34.3581,220891.0
2015-07-20 15:20:00,39.96,39.99,39.94,39.98,194942.0,34.3581,34.3839,34.3409,34.3753,194942.0
2015-07-20 15:25:00,39.99,39.99,39.95,39.97,194844.0,34.3839,34.3839,34.3495,34.3667,194844.0
2015-07-20 15:30:00,39.97,39.99,39.96,39.98,165307.0,34.3667,34.3839,34.3581,34.3753,165307.0
2015-07-20 15:35:00,39.99,40.0,39.93,39.94,267870.0,34.3839,34.3925,34.3323,34.3409,267870.0
2015-07-20 15:40:00,39.95,39.95,39.88,39.88,410010.0,34.3495,34.3495,34.2893,34.2893,410010.0
2015-07-20 15:45:00,39.89,39.91,39.88,39.9,412084.0,34.2979,34.3151,34.2893,34.3065,412084.0
2015-07-20 15:50:00,39.9,39.9,39.87,39.89,383630.0,34.3065,34.3065,34.2807,34.2979,383630.0
2015-07-20 15:55:00,39.89,39.94,39.87,39.92,905627.0,34.2979,34.3409,34.2807,34.3237,905627.0
2015-07-21 09:30:00,39.76,39.87,39.54,39.59,518205.0,34.1862,34.2807,33.997,34.04,518205.0
2015-07-21 09:35:00,39.58,39.87,39.57,39.84,206380.0,34.0314,34.2807,34.0228,34.2549,206380.0
2015-07-21 09:40:00,39.83,39.87,39.82,39.86,187683.0,34.2463,34.2807,34.2377,34.2721,187683.0
2015-07-21 09:45:00,39.87,39.94,39.85,39.93,182314.0,34.2807,34.3409,34.2635,34.3323,182314.0
2015-07-21 09:50:00,39.94,39.97,39.9,39.93,143683.0,34.3409,34.3667,34.3065,34.3323,143683.0
2015-07-21 09:55:00,39.93,39.99,39.92,39.98,181864.0,34.3323,34.3839,34.3237,34.3753,181864.0
2015-07-21 10:00:00,39.98,39.98,39.86,39.89,268098.0,34.3753,34.3753,34.2721,34.2979,268098.0
2015-07-21 10:05:00,39.9,39.91,39.83,39.83,240096.0,34.3065,34.3151,34.2463,34.2463,240096.0
2015-07-21 10:10:00,39.84,39.86,39.78,39.86,282221.0,34.2549,34.2721,34.2033,34.2721,282221.0
2015-07-21 10:15:00,39.85,39.86,39.83,39.83,230309.0,34.2635,34.2721,34.2463,34.2463,230309.0
2015-07-21 10:20:00,39.84,39.84,39.76,39.77,290004.0,34.2549,34.2549,34.1862,34.1947,290004.0
2015-07-21 10:25:00,39.77,39.78,39.75,39.77,136832.0,34.1947,34.2033,34.1776,34.1947,136832.0
2015-07-21 10:30:00,39.76,39.76,39.73,39.73,183358.0,34.1862,34.1862,34.1604,34.1604,183358.0
2015-07-21 10:35:00,39.74,39.8,39.73,39.75,184913.0,34.169,34.2205,34.1604,34.1776,184913.0
2015-07-21 10:40:00,39.76,39.76,39.71,39.72,144018.0,34.1862,34.1862,34.1432,34.1518,144018.0
2015-07-21 10:45:00,39.71,39.75,39.7,39.72,206901.0,34.1432,34.1776,34.1346,34.1518,206901.0
2015-07-21 10:50:00,39.72,39.72,39.67,39.69,294189.0,34.1518,34.1518,34.1088,34.126,294189.0
2015-07-21 10:55:00,39.69,39.74,39.68,39.73,114999.0,34.126,34.169,34.1174,34.1604,114999.0
2015-07-21 11:00:00,39.73,39.74,39.65,39.66,184162.0,34.1604,34.169,34.0916,34.1002,184162.0
2015-07-21 11:05:00,39.66,39.67,39.59,39.59,114552.0,34.1002,34.1088,34.04,34.04,114552.0
2015-07-21 11:10:00,39.6,39.66,39.59,39.64,159262.0,34.0486,34.1002,34.04,34.083,159262.0
2015-07-21 11:15:00,39.64,39.68,39.63,39.63,76544.0,34.083,34.1174,34.0744,34.0744,76544.0
2015-07-21 11:20:00,39.63,39.68,39.61,39.67,156562.0,34.0744,34.1174,34.0572,34.1088,156562.0
2015-07-21 11:25:00,39.68,39.71,39.67,39.7,84465.0,34.1174,34.1432,34.1088,34.1346,84465.0
2015-07-21 11:30:00,39.7,39.73,39.68,39.72,154630.0,34.1346,34.1604,34.1174,34.1518,154630.0
2015-07-21 11:35:00,39.72,39.73,39.7,39.71,95000.0,34.1518,34.1604,34.1346,34.1432,95000.0
2015-07-21 11:40:00,39.71,39.71,39.67,39.7,57216.0,34.1432,34.1432,34.1088,34.1346,57216.0
2015-07-21 11:45:00,39.69,39.7,39.68,39.7,57216.0,34.126,34.1346,34.1174,34.1346,57216.0
2015-07-21 11:50:00,39.7,39.7,39.65,39.67,114529.0,34.1346,34.1346,34.0916,34.1088,114529.0
2015-07-21 11:55:00,39.67,39.68,39.66,39.67,73397.0,34.1088,34.1174,34.1002,34.1088,73397.0
2015-07-21 12:00:00,39.68,39.68,39.64,39.65,57596.0,34.1174,34.1174,34.083,34.0916,57596.0
2015-07-21 12:05:00,39.65,39.65,39.6,39.63,269168.0,34.0916,34.0916,34.0486,34.0744,269168.0
2015-07-21 12:10:00,39.64,39.65,39.61,39.63,61497.0,34.083,34.0916,34.0572,34.0744,61497.0
2015-07-21 12:15:00,39.63,39.65,39.61,39.62,116338.0,34.0744,34.0916,34.0572,34.0658,116338.0
2015-07-21 12:20:00,39.61,39.62,39.6,39.6,78604.0,34.0572,34.0658,34.0486,34.0486,78604.0
2015-07-21 12:25:00,39.61,39.61,39.59,39.6,96757.0,34.0572,34.0572,34.04,34.0486,96757.0
2015-07-21 12:30:00,39.61,39.64,39.6,39.64,118021.0,34.0572,34.083,34.0486,34.083,118021.0
2015-07-21 12:35:00,39.64,39.64,39.61,39.62,94329.0,34.083,34.083,34.0572,34.0658,94329.0
2015-07-21 12:40:00,39.62,39.63,39.58,39.59,83117.0,34.0658,34.0744,34.0314,34.04,83117.0
2015-07-21 12:45:00,39.59,39.6,39.58,39.59,104876.0,34.04,34.0486,34.0314,34.04,104876.0
2015-07-21 12:50:00,39.59,39.6,39.58,39.6,55763.0,34.04,34.0486,34.0314,34.0486,55763.0
2015-07-21 12:55:00,39.59,39.62,39.59,39.62,196129.0,34.04,34.0658,34.04,34.0658,196129.0
2015-07-21 13:00:00,39.62,39.62,39.6,39.6,61758.0,34.0658,34.0658,34.0486,34.0486,61758.0
2015-07-21 13:05:00,39.6,39.61,39.55,39.56,151949.0,34.0486,34.0572,34.0056,34.0142,151949.0
2015-07-21 13:10:00,39.57,39.58,39.55,39.55,74791.0,34.0228,34.0314,34.0056,34.0056,74791.0
2015-07-21 13:15:00,39.55,39.59,39.55,39.59,79564.0,34.0056,34.04,34.0056,34.04,79564.0
2015-07-21 13:20:00,39.58,39.59,39.57,39.58,51682.0,34.0314,34.04,34.0228,34.0314,51682.0
2015-07-21 13:25:00,39.58,39.6,39.57,39.58,84337.0,34.0314,34.0486,34.0228,34.0314,84337.0
2015-07-21 13:30:00,39.58,39.58,39.54,39.54,52190.0,34.0314,34.0314,33.997,33.997,52190.0
2015-07-21 13:35:00,39.54,39.55,39.51,39.51,150159.0,33.997,34.0056,33.9712,33.9712,150159.0
2015-07-21 13:40:00,39.52,39.56,39.5,39.55,214077.0,33.9798,34.0142,33.9626,34.0056,214077.0
2015-07-21 13:45:00,39.55,39.55,39.54,39.55,35221.0,34.0056,34.0056,33.997,34.0056,35221.0
2015-07-21 13:50:00,39.54,39.55,39.51,39.51,58972.0,33.997,34.0056,33.9712,33.9712,58972.0
2015-07-21 13:55:00,39.52,39.53,39.49,39.5,234082.0,33.9798,33.9884,33.954,33.9626,234082.0
2015-07-21 14:00:00,39.5,39.51,39.46,39.47,120157.0,33.9626,33.9712,33.9282,33.9368,120157.0
2015-07-21 14:05:00,39.47,39.48,39.42,39.44,162966.0,33.9368,33.9454,33.8938,33.911,162966.0
2015-07-21 14:10:00,39.43,39.45,39.39,39.4,266699.0,33.9024,33.9196,33.868,33.8766,266699.0
2015-07-21 14:15:00,39.4,39.45,39.39,39.44,211906.0,33.8766,33.9196,33.868,33.911,211906.0
2015-07-21 14:20:00,39.44,39.47,39.42,39.46,182578.0,33.911,33.9368,33.8938,33.9282,182578.0
2015-07-21 14:25:00,39.46,39.48,39.46,39.47,130145.0,33.9282,33.9454,33.9282,33.9368,130145.0
2015-07-21 14:30:00,39.48,39.52,39.48,39.51,228647.0,33.9454,33.9798,33.9454,33.9712,228647.0
2015-07-21 14:35:00,39.51,39.53,39.51,39.52,100156.0,33.9712,33.9884,33.9712,33.9798,100156.0
2015-07-21 14:40:00,39.52,39.53,39.51,39.52,88957.0,33.9798,33.9884,33.9712,33.9798,88957.0
2015-07-21 14:45:00,39.52,39.52,39.51,39.52,106964.0,33.9798,33.9798,33.9712,33.9798,106964.0
2015-07-21 14:50:00,39.51,39.51,39.46,39.48,125656.0,33.9712,33.9712,33.9282,33.9454,125656.0
2015-07-21 14:55:00,39.48,39.49,39.47,39.49,136347.0,33.9454,33.954,33.9368,33.954,136347.0
2015-07-21 15:00:00,39.49,39.51,39.47,39.5,128956.0,33.954,33.9712,33.9368,33.9626,128956.0
2015-07-21 15:05:00,39.51,39.51,39.46,39.46,239242.0,33.9712,33.9712,33.9282,33.9282,239242.0
2015-07-21 15:10:00,39.47,39.48,39.46,39.47,165959.0,33.9368,33.9454,33.9282,33.9368,165959.0
2015-07-21 15:15:00,39.47,39.49,39.46,39.48,165408.0,33.9368,33.954,33.9282,33.9454,165408.0
2015-07-21 15:20:00,39.48,39.49,39.46,39.48,179724.0,33.9454,33.954,33.9282,33.9454,179724.0
2015-07-21 15:25:00,39.48,39.52,39.46,39.51,376837.0,33.9454,33.9798,33.9282,33.9712,376837.0
2015-07-21 15:30:00,39.51,39.54,39.5,39.54,167770.0,33.9712,33.997,33.9626,33.997,167770.0
2015-07-21 15:35:00,39.54,39.57,39.53,39.57,190977.0,33.997,34.0228,33.9884,34.0228,190977.0
2015-07-21 15:40:00,39.57,39.57,39.53,39.53,257847.0,34.0228,34.0228,33.9884,33.9884,257847.0
2015-07-21 15:45:00,39.53,39.58,39.52,39.58,298332.0,33.9884,34.0314,33.9798,34.0314,298332.0
2015-07-21 15:50:00,39.58,39.59,39.56,39.57,291916.0,34.0314,34.04,34.0142,34.0228,291916.0
2015-07-21 15:55:00,39.56,39.57,39.52,39.56,523096.0,34.0142,34.0228,33.9798,34.0142,523096.0
2015-07-22 09:30:00,39.36,39.5,39.36,39.43,568149.0,33.8422,33.9626,33.8422,33.9024,568149.0
2015-07-22 09:35:00,39.42,39.43,39.33,39.34,239752.0,33.8938,33.9024,33.8164,33.825,239752.0
2015-07-22 09:40:00,39.34,39.41,39.32,39.41,290970.0,33.825,33.8852,33.8078,33.8852,290970.0
2015-07-22 09:45:00,39.4,39.41,39.33,39.38,206269.0,33.8766,33.8852,33.8164,33.8594,206269.0
2015-07-22 09:50:00,39.37,39.43,39.35,39.43,165486.0,33.8508,33.9024,33.8336,33.9024,165486.0
2015-07-22 09:55:00,39.42,39.53,39.42,39.51,187545.0,33.8938,33.9884,33.8938,33.9712,187545.0
2015-07-22 10:00:00,39.51,39.53,39.47,39.49,141544.0,33.9712,33.9884,33.9368,33.954,141544.0
2015-07-22 10:05:00,39.5,39.52,39.43,39.44,223083.0,33.9626,33.9798,33.9024,33.911,223083.0
2015-07-22 10:10:00,39.43,39.44,39.4,39.44,396343.0,33.9024,33.911,33.8766,33.911,396343.0
2015-07-22 10:15:00,39.44,39.47,39.43,39.46,131112.0,33.911,33.9368,33.9024,33.9282,131112.0
2015-07-22 10:20:00,39.45,39.5,39.45,39.47,159783.0,33.9196,33.9626,33.9196,33.9368,159783.0
2015-07-22 10:25:00,39.47,39.48,39.44,39.45,179784.0,33.9368,33.9454,33.911,33.9196,179784.0
2015-07-22 10:30:00,39.45,39.46,39.37,39.38,108025.0,33.9196,33.9282,33.8508,33.8594,108025.0
2015-07-22 10:35:00,39.39,39.42,39.34,39.34,412553.0,33.868,33.8938,33.825,33.825,412553.0
2015-07-22 10:40:00,39.35,39.37,39.27,39.27,233400.0,33.8336,33.8508,33.7648,33.7648,233400.0
2015-07-22 10:45:00,39.26,39.32,39.25,39.3,134406.0,33.7562,33.8078,33.7476,33.7906,134406.0
2015-07-22 10:50:00,39.3,39.35,39.29,39.34,97405.0,33.7906,33.8336,33.782,33.825,97405.0
2015-07-22 10:55:00,39.34,39.39,39.34,39.38,287575.0,33.825,33.868,33.825,33.8594,287575.0
2015-07-22 11:00:00,39.38,39.38,39.32,39.35,127577.0,33.8594,33.8594,33.8078,33.8336,127577.0
2015-07-22 11:05:00,39.34,39.41,39.34,39.41,145686.0,33.825,33.8852,33.825,33.8852,145686.0
2015-07-22 11:10:00,39.4,39.45,39.4,39.43,157355.0,33.8766,33.9196,33.8766,33.9024,157355.0
2015-07-22 11:15:00,39.43,39.44,39.39,39.41,465483.0,33.9024,33.911,33.868,33.8852,465483.0
2015-07-22 11:20:00,39.41,39.47,39.4,39.45,549921.0,33.8852,33.9368,33.8766,33.9196,549921.0
2015-07-22 11:25:00,39.46,39.49,39.45,39.47,510987.0,33.9282,33.954,33.9196,33.9368,510987.0
2015-07-22 11:30:00,39.47,39.53,39.46,39.53,124863.0,33.9368,33.9884,33.9282,33.9884,124863.0
2015-07-22 11:35:00,39.52,39.56,39.52,39.55,199437.0,33.9798,34.0142,33.9798,34.0056,199437.0
2015-07-22 11:40:00,39.55,39.58,39.55,39.57,349262.0,34.0056,34.0314,34.0056,34.0228,349262.0
2015-07-22 11:45:00,39.57,39.57,39.54,39.54,83272.0,34.0228,34.0228,33.997,33.997,83272.0
2015-07-22 11:50:00,39.55,39.57,39.54,39.55,145391.0,34.0056,34.0228,33.997,34.0056,145391.0
2015-07-22 11:55:00,39.55,39.58,39.54,39.57,162088.0,34.0056,34.0314,33.997,34.0228,162088.0
2015-07-22 12:00:00,39.57,39.66,39.57,39.65,157171.0,34.0228,34.1002,34.0228,34.0916,157171.0
2015-07-22 12:05:00,39.65,39.67,39.64,39.65,156688.0,34.0916,34.1088,34.083,34.0916,156688.0
2015-07-22 12:10:00,39.66,39.66,39.63,39.66,123839.0,34.1002,34.1002,34.0744,34.1002,123839.0
2015-07-22 12:15:00,39.66,39.66,39.65,39.66,117399.0,34.1002,34.1002,34.0916,34.1002,117399.0
2015-07-22 12:20:00,39.65,39.67,39.62,39.64,164206.0,34.0916,34.1088,34.0658,34.083,164206.0
2015-07-22 12:25:00,39.64,39.67,39.64,39.66,101195.0,34.083,34.1088,34.083,34.1002,101195.0
2015-07-22 12:30:00,39.66,39.68,39.63,39.63,113253.0,34.1002,34.1174,34.0744,34.0744,113253.0
2015-07-22 12:35:00,39.63,39.64,39.58,39.58,98185.0,34.0744,34.083,34.0314,34.0314,98185.0
2015-07-22 12:40:00,39.58,39.59,39.56,39.58,74846.0,34.0314,34.04,34.0142,34.0314,74846.0
2015-07-22 12:45:00,39.58,39.61,39.57,39.61,59305.0,34.0314,34.0572,34.0228,34.0572,59305.0
2015-07-22 12:50:00,39.61,39.63,39.6,39.63,47980.0,34.0572,34.0744,34.0486,34.0744,47980.0
2015-07-22 12:55:00,39.63,39.64,39.61,39.63,133196.0,34.0744,34.083,34.0572,34.0744,133196.0
2015-07-22 13:00:00,39.63,39.63,39.56,39.62,150640.0,34.0744,34.0744,34.0142,34.0658,150640.0
2015-07-22 13:05:00,39.62,39.62,39.59,39.59,129826.0,34.0658,34.0658,34.04,34.04,129826.0
2015-07-22 13:10:00,39.59,39.6,39.55,39.55,50772.0,34.04,34.0486,34.0056,34.0056,50772.0
2015-07-22 13:15:00,39.55,39.56,39.53,39.54,94298.0,34.0056,34.0142,33.9884,33.997,94298.0
2015-07-22 13:20:00,39.55,39.57,39.54,39.57,41840.0,34.0056,34.0228,33.997,34.0228,41840.0
2015-07-22 13:25:00,39.57,39.57,39.53,39.54,67653.0,34.0228,34.0228,33.9884,33.997,67653.0
2015-07-22 13:30:00,39.53,39.56,39.53,39.54,86726.0,33.9884,34.0142,33.9884,33.997,86726.0
2015-07-22 13:35:00,39.54,39.56,39.53,39.56,77301.0,33.997,34.0142,33.9884,34.0142,77301.0
2015-07-22 13:40:00,39.55,39.56,39.53,39.56,96969.0,34.0056,34.0142,33.9884,34.0142,96969.0
2015-07-22 13:45:00,39.55,39.56,39.53,39.54,88023.0,34.0056,34.0142,33.9884,33.997,88023.0
2015-07-22 13:50:00,39.53,39.54,39.52,39.54,209845.0,33.9884,33.997,33.9798,33.997,209845.0
2015-07-22 13:55:00,39.54,39.54,39.52,39.54,150661.0,33.997,33.997,33.9798,33.997,150661.0
2015-07-22 14:00:00,39.53,39.54,39.51,39.51,186331.0,33.9884,33.997,33.9712,33.9712,186331.0
2015-07-22 14:05:00,39.51,39.51,39.46,39.47,103877.0,33.9712,33.9712,33.9282,33.9368,103877.0
2015-07-22 14:10:00,39.47,39.47,39.44,39.45,97591.0,33.9368,33.9368,33.911,33.9196,97591.0
2015-07-22 14:15:00,39.45,39.52,39.45,39.51,363726.0,33.9196,33.9798,33.9196,33.9712,363726.0
2015-07-22 14:20:00,39.52,39.54,39.49,39.5,151731.0,33.9798,33.997,33.954,33.9626,151731.0
2015-07-22 14:25:00,39.49,39.5,39.45,39.47,174019.0,33.954,33.9626,33.9196,33.9368,174019.0
2015-07-22 14:30:00,39.47,39.5,39.46,39.49,109484.0,33.9368,33.9626,33.9282,33.954,109484.0
2015-07-22 14:35:00,39.5,39.5,39.48,39.5,148298.0,33.9626,33.9626,33.9454,33.9626,148298.0
2015-07-22 14:40:00,39.49,39.5,39.44,39.44,115278.0,33.954,33.9626,33.911,33.911,115278.0
2015-07-22 14:45:00,39.45,39.45,39.43,39.44,116399.0,33.9196,33.9196,33.9024,33.911,116399.0
2015-07-22 14:50:00,39.44,39.47,39.44,39.44,114634.0,33.911,33.9368,33.911,33.911,114634.0
2015-07-22 14:55:00,39.45,39.47,39.44,39.47,171952.0,33.9196,33.9368,33.911,33.9368,171952.0
2015-07-22 15:00:00,39.47,39.48,39.46,39.47,137344.0,33.9368,33.9454,33.9282,33.9368,137344.0
2015-07-22 15:05:00,39.48,39.48,39.45,39.47,202100.0,33.9454,33.9454,33.9196,33.9368,202100.0
2015-07-22 15:10:00,39.47,39.47,39.44,39.44,247296.0,33.9368,33.9368,33.911,33.911,247296.0
2015-07-22 15:15:00,39.44,39.45,39.4,39.41,321707.0,33.911,33.9196,33.8766,33.8852,321707.0
2015-07-22 15:20:00,39.41,39.43,39.4,39.41,264128.0,33.8852,33.9024,33.8766,33.8852,264128.0
2015-07-22 15:25:00,39.41,39.42,39.39,39.41,317461.0,33.8852,33.8938,33.868,33.8852,317461.0
2015-07-22 15:30:00,39.41,39.41,39.37,39.39,262324.0,33.8852,33.8852,33.8508,33.868,262324.0
2015-07-22 15:35:00,39.39,39.4,39.36,39.38,318908.0,33.868,33.8766,33.8422,33.8594,318908.0
2015-07-22 15:40:00,39.37,39.38,39.34,39.37,342750.0,33.8508,33.8594,33.825,33.8508,342750.0
2015-07-22 15:45:00,39.37,39.39,39.35,39.39,356323.0,33.8508,33.868,33.8336,33.868,356323.0
2015-07-22 15:50:00,39.39,39.39,39.35,39.36,292353.0,33.868,33.868,33.8336,33.8422,292353.0
2015-07-22 15:55:00,39.37,39.43,39.36,39.41,751470.0,33.8508,33.9024,33.8422,33.8852,751470.0
2015-07-23 09:30:00,39.55,39.59,39.43,39.51,340287.0,34.0056,34.04,33.9024,33.9712,340287.0
2015-07-23 09:35:00,39.51,39.6,39.51,39.54,156030.0,33.9712,34.0486,33.9712,33.997,156030.0
2015-07-23 09:40:00,39.53,39.53,39.46,39.49,153090.0,33.9884,33.9884,33.9282,33.954,153090.0
2015-07-23 09:45:00,39.49,39.5,39.47,39.5,98807.0,33.954,33.9626,33.9368,33.9626,98807.0
2015-07-23 09:50:00,39.5,39.5,39.43,39.47,106185.0,33.9626,33.9626,33.9024,33.9368,106185.0
2015-07-23 09:55:00,39.47,39.48,39.41,39.44,70618.0,33.9368,33.9454,33.8852,33.911,70618.0
2015-07-23 10:00:00,39.45,39.52,39.43,39.51,225507.0,33.9196,33.9798,33.9024,33.9712,225507.0
2015-07-23 10:05:00,39.51,39.51,39.45,39.47,124316.0,33.9712,33.9712,33.9196,33.9368,124316.0
2015-07-23 10:10:00,39.47,39.47,39.4,39.41,441108.0,33.9368,33.9368,33.8766,33.8852,441108.0
2015-07-23 10:15:00,39.43,39.44,39.4,39.4,170007.0,33.9024,33.911,33.8766,33.8766,170007.0
2015-07-23 10:20:00,39.4,39.42,39.28,39.28,388838.0,33.8766,33.8938,33.7734,33.7734,388838.0
2015-07-23 10:25:00,39.27,39.31,39.26,39.29,235348.0,33.7648,33.7992,33.7562,33.782,235348.0
2015-07-23 10:30:00,39.29,39.3,39.24,39.27,223728.0,33.782,33.7906,33.739,33.7648,223728.0
2015-07-23 10:35:00,39.27,39.31,39.26,39.28,432201.0,33.7648,33.7992,33.7562,33.7734,432201.0
2015-07-23 10:40:00,39.28,39.33,39.28,39.33,266535.0,33.7734,33.8164,33.7734,33.8164,266535.0
2015-07-23 10:45:00,39.33,39.35,39.31,39.33,151030.0,33.8164,33.8336,33.7992,33.8164,151030.0
2015-07-23 10:50:00,39.33,39.35,39.31,39.33,212384.0,33.8164,33.8336,33.7992,33.8164,212384.0
2015-07-23 10:55:00,39.33,39.39,39.33,39.37,261717.0,33.8164,33.868,33.8164,33.8508,261717.0
2015-07-23 11:00:00,39.38,39.4,39.37,39.38,361796.0,33.8594,33.8766,33.8508,33.8594,361796.0
2015-07-23 11:05:00,39.38,39.4,39.35,39.36,273421.0,33.8594,33.8766,33.8336,33.8422,273421.0
2015-07-23 11:10:00,39.35,39.36,39.34,39.36,263420.0,33.8336,33.8422,33.825,33.8422,263420.0
2015-07-23 11:15:00,39.35,39.39,39.35,39.38,112296.0,33.8336,33.868,33.8336,33.8594,112296.0
2015-07-23 11:20:00,39.38,39.41,39.38,39.39,137586.0,33.8594,33.8852,33.8594,33.868,137586.0
2015-07-23 11:25:00,39.4,39.4,39.3,39.31,319409.0,33.8766,33.8766,33.7906,33.7992,319409.0
2015-07-23 11:30:00,39.31,39.33,39.29,39.3,89816.0,33.7992,33.8164,33.782,33.7906,89816.0
2015-07-23 11:35:00,39.3,39.31,39.27,39.27,133314.0,33.7906,33.7992,33.7648,33.7648,133314.0
2015-07-23 11:40:00,39.28,39.3,39.25,39.3,167248.0,33.7734,33.7906,33.7476,33.7906,167248.0
2015-07-23 11:45:00,39.3,39.3,39.26,39.29,75949.0,33.7906,33.7906,33.7562,33.782,75949.0
2015-07-23 11:50:00,39.29,39.31,39.28,39.3,94282.0,33.782,33.7992,33.7734,33.7906,94282.0
2015-07-23 11:55:00,39.29,39.31,39.22,39.25,131872.0,33.782,33.7992,33.7219,33.7476,131872.0
2015-07-23 12:00:00,39.25,39.27,39.18,39.22,120676.0,33.7476,33.7648,33.6875,33.7219,120676.0
2015-07-23 12:05:00,39.22,39.25,39.19,39.24,60551.0,33.7219,33.7476,33.6961,33.739,60551.0
2015-07-23 12:10:00,39.24,39.25,39.2,39.22,83317.0,33.739,33.7476,33.7047,33.7219,83317.0
2015-07-23 12:15:00,39.22,39.24,39.19,39.21,86489.0,33.7219,33.739,33.6961,33.7133,86489.0
2015-07-23 12:20:00,39.21,39.25,39.21,39.21,85052.0,33.7133,33.7476,33.7133,33.7133,85052.0
2015-07-23 12:25:00,39.22,39.22,39.15,39.15,88362.0,33.7219,33.7219,33.6617,33.6617,88362.0
2015-07-23 12:30:00,39.16,39.16,39.12,39.12,151531.0,33.6703,33.6703,33.6359,33.6359,151531.0
2015-07-23 12:35:00,39.13,39.13,39.09,39.1,155003.0,33.6445,33.6445,33.6101,33.6187,155003.0
2015-07-23 12:40:00,39.11,39.11,39.06,39.06,110207.0,33.6273,33.6273,33.5843,33.5843,110207.0
2015-07-23 12:45:00,39.07,39.07,38.98,38.99,450624.0,33.5929,33.5929,33.5155,33.5241,450624.0
2015-07-23 12:50:00,38.99,39.07,38.98,39.04,601645.0,33.5241,33.5929,33.5155,33.5671,601645.0
2015-07-23 12:55:00,39.05,39.11,39.04,39.05,292246.0,33.5757,33.6273,33.5671,33.5757,292246.0
2015-07-23 13:00:00,39.06,39.09,39.03,39.08,481438.0,33.5843,33.6101,33.5585,33.6015,481438.0
2015-07-23 13:05:00,39.09,39.1,39.0,39.02,452097.0,33.6101,33.6187,33.5327,33.5499,452097.0
2015-07-23 13:10:00,39.02,39.03,38.98,39.0,177601.0,33.5499,33.5585,33.5155,33.5327,177601.0
2015-07-23 13:15:00,38.99,39.0,38.97,38.98,116699.0,33.5241,33.5327,33.5069,33.5155,116699.0
2015-07-23 13:20:00,38.99,38.99,38.96,38.98,145058.0,33.5241,33.5241,33.4983,33.5155,145058.0
2015-07-23 13:25:00,38.98,39.0,38.97,38.99,206324.0,33.5155,33.5327,33.5069,33.5241,206324.0
2015-07-23 13:30:00,39.0,39.01,38.97,38.98,270083.0,33.5327,33.5413,33.5069,33.5155,270083.0
2015-07-23 13:35:00,38.97,39.0,38.97,38.99,181351.0,33.5069,33.5327,33.5069,33.5241,181351.0
2015-07-23 13:40:00,39.0,39.02,38.99,39.02,160871.0,33.5327,33.5499,33.5241,33.5499,160871.0
2015-07-23 13:45:00,39.01,39.03,38.99,39.01,478987.0,33.5413,33.5585,33.5241,33.5413,478987.0
2015-07-23 13:50:00,39.01,39.11,39.01,39.09,186785.0,33.5413,33.6273,33.5413,33.6101,186785.0
2015-07-23 13:55:00,39.09,39.15,39.09,39.13,116814.0,33.6101,33.6617,33.6101,33.6445,116814.0
2015-07-23 14:00:00,39.14,39.15,39.12,39.14,141652.0,33.6531,33.6617,33.6359,33.6531,141652.0
2015-07-23 14:05:00,39.14,39.14,39.09,39.14,162071.0,33.6531,33.6531,33.6101,33.6531,162071.0
2015-07-23 14:10:00,39.14,39.16,39.12,39.12,169156.0,33.6531,33.6703,33.6359,33.6359,169156.0
2015-07-23 14:15:00,39.13,39.16,39.11,39.15,166703.0,33.6445,33.6703,33.6273,33.6617,166703.0
2015-07-23 14:20:00,39.16,39.16,39.1,39.15,224027.0,33.6703,33.6703,33.6187,33.6617,224027.0
2015-07-23 14:25:00,39.15,39.16,39.1,39.1,205035.0,33.6617,33.6703,33.6187,33.6187,205035.0
2015-07-23 14:30:00,39.1,39.11,39.06,39.08,159218.0,33.6187,33.6273,33.5843,33.6015,159218.0
2015-07-23 14:35:00,39.09,39.12,39.07,39.11,134376.0,33.6101,33.6359,33.5929,33.6273,134376.0
2015-07-23 14:40:00,39.11,39.11,39.08,39.09,139880.0,33.6273,33.6273,33.6015,33.6101,139880.0
2015-07-23 14:45:00,39.09,39.11,39.08,39.09,182959.0,33.6101,33.6273,33.6015,33.6101,182959.0
2015-07-23 14:50:00,39.09,39.09,39.03,39.06,161133.0,33.6101,33.6101,33.5585,33.5843,161133.0
2015-07-23 14:55:00,39.05,39.08,39.04,39.08,161648.0,33.5757,33.6015,33.5671,33.6015,161648.0
2015-07-23 15:00:00,39.08,39.08,39.04,39.05,185321.0,33.6015,33.6015,33.5671,33.5757,185321.0
2015-07-23 15:05:00,39.04,39.05,39.01,39.02,128186.0,33.5671,33.5757,33.5413,33.5499,128186.0
2015-07-23 15:10:00,39.02,39.03,38.99,39.01,195281.0,33.5499,33.5585,33.5241,33.5413,195281.0
2015-07-23 15:15:00,39.01,39.02,38.99,39.0,181166.0,33.5413,33.5499,33.5241,33.5327,181166.0
2015-07-23 15:20:00,39.0,39.01,38.99,39.0,125922.0,33.5327,33.5413,33.5241,33.5327,125922.0
2015-07-23 15:25:00,39.0,39.01,38.99,38.99,177807.0,33.5327,33.5413,33.5241,33.5241,177807.0
2015-07-23 15:30:00,39.0,39.01,38.99,39.0,164748.0,33.5327,33.5413,33.5241,33.5327,164748.0
2015-07-23 15:35:00,39.0,39.02,38.99,39.02,329923.0,33.5327,33.5499,33.5241,33.5499,329923.0
2015-07-23 15:40:00,39.01,39.05,39.01,39.02,372987.0,33.5413,33.5757,33.5413,33.5499,372987.0
2015-07-23 15:45:00,39.02,39.02,38.99,39.01,315167.0,33.5499,33.5499,33.5241,33.5413,315167.0
2015-07-23 15:50:00,39.0,39.01,38.97,38.98,358960.0,33.5327,33.5413,33.5069,33.5155,358960.0
2015-07-23 15:55:00,38.99,39.02,38.98,39.0,778563.0,33.5241,33.5499,33.5155,33.5327,778563.0
2015-07-24 09:30:00,39.1,39.1,38.98,39.02,342865.0,33.6187,33.6187,33.5155,33.5499,342865.0
2015-07-24 09:35:00,39.02,39.07,38.99,39.06,159134.0,33.5499,33.5929,33.5241,33.5843,159134.0
2015-07-24 09:40:00,39.06,39.13,39.05,39.1,92000.0,33.5843,33.6445,33.5757,33.6187,92000.0
2015-07-24 09:45:00,39.1,39.17,39.1,39.15,166383.0,33.6187,33.6789,33.6187,33.6617,166383.0
2015-07-24 09:50:00,39.16,39.16,39.12,39.15,127456.0,33.6703,33.6703,33.6359,33.6617,127456.0
2015-07-24 09:55:00,39.15,39.16,39.11,39.14,161598.0,33.6617,33.6703,33.6273,33.6531,161598.0
2015-07-24 10:00:00,39.15,39.15,39.1,39.12,110897.0,33.6617,33.6617,33.6187,33.6359,110897.0
2015-07-24 10:05:00,39.12,39.15,39.11,39.13,89258.0,33.6359,33.6617,33.6273,33.6445,89258.0
2015-07-24 10:10:00,39.12,39.13,38.99,38.99,215401.0,33.6359,33.6445,33.5241,33.5241,215401.0
2015-07-24 10:15:00,39.0,39.0,38.93,38.95,151053.0,33.5327,33.5327,33.4725,33.4897,151053.0
2015-07-24 10:20:00,38.95,38.96,38.91,38.96,83147.0,33.4897,33.4983,33.4553,33.4983,83147.0
2015-07-24 10:25:00,38.96,39.02,38.95,39.01,103713.0,33.4983,33.5499,33.4897,33.5413,103713.0
2015-07-24 10:30:00,39.0,39.01,38.99,38.99,92242.0,33.5327,33.5413,33.5241,33.5241,92242.0
2015-07-24 10:35:00,38.99,39.01,38.98,38.99,124664.0,33.5241,33.5413,33.5155,33.5241,124664.0
2015-07-24 10:40:00,38.98,38.99,38.96,38.97,127722.0,33.5155,33.5241,33.4983,33.5069,127722.0
2015-07-24 10:45:00,38.97,38.98,38.93,38.94,126673.0,33.5069,33.5155,33.4725,33.4811,126673.0
2015-07-24 10:50:00,38.94,38.95,38.91,38.92,103731.0,33.4811,33.4897,33.4553,33.4639,103731.0
2015-07-24 10:55:00,38.92,38.93,38.89,38.9,105239.0,33.4639,33.4725,33.4381,33.4467,105239.0
2015-07-24 11:00:00,38.9,38.92,38.89,38.91,89308.0,33.4467,33.4639,33.4381,33.4553,89308.0
2015-07-24 11:05:00,38.91,38.92,38.9,38.9,101644.0,33.4553,33.4639,33.4467,33.4467,101644.0
2015-07-24 11:10:00,38.9,38.91,38.87,38.88,125078.0,33.4467,33.4553,33.4209,33.4295,125078.0
2015-07-24 11:15:00,38.88,38.9,38.87,38.9,111143.0,33.4295,33.4467,33.4209,33.4467,111143.0
2015-07-24 11:20:00,38.9,38.94,38.88,38.94,178793.0,33.4467,33.4811,33.4295,33.4811,178793.0
2015-07-24 11:25:00,38.94,38.98,38.94,38.95,56503.0,33.4811,33.5155,33.4811,33.4897,56503.0
2015-07-24 11:30:00,38.96,38.98,38.94,38.97,138168.0,33.4983,33.5155,33.4811,33.5069,138168.0
2015-07-24 11:35:00,38.97,39.0,38.96,39.0,150784.0,33.5069,33.5327,33.4983,33.5327,150784.0
2015-07-24 11:40:00,39.0,39.03,38.98,38.98,116724.0,33.5327,33.5585,33.5155,33.5155,116724.0
2015-07-24 11:45:00,38.98,39.0,38.97,38.99,57208.0,33.5155,33.5327,33.5069,33.5241,57208.0
2015-07-24 11:50:00,38.99,39.02,38.99,39.02,99831.0,33.5241,33.5499,33.5241,33.5499,99831.0
2015-07-24 11:55:00,39.01,39.03,39.0,39.02,79911.0,33.5413,33.5585,33.5327,33.5499,79911.0
2015-07-24 12:00:00,39.02,39.03,38.99,38.99,76317.0,33.5499,33.5585,33.5241,33.5241,76317.0
2015-07-24 12:05:00,38.99,39.03,38.99,39.01,61868.0,33.5241,33.5585,33.5241,33.5413,61868.0
2015-07-24 12:10:00,39.02,39.02,39.0,39.01,39751.0,33.5499,33.5499,33.5327,33.5413,39751.0
2015-07-24 12:15:00,39.0,39.01,38.97,38.97,95381.0,33.5327,33.5413,33.5069,33.5069,95381.0
2015-07-24 12:20:00,38.97,38.99,38.96,38.96,59595.0,33.5069,33.5241,33.4983,33.4983,59595.0
2015-07-24 12:25:00,38.96,38.98,38.94,38.95,123479.0,33.4983,33.5155,33.4811,33.4897,123479.0
2015-07-24 12:30:00,38.96,38.96,38.93,38.95,262565.0,33.4983,33.4983,33.4725,33.4897,262565.0
2015-07-24 12:35:00,38.95,38.96,38.92,38.92,68530.0,33.4897,33.4983,33.4639,33.4639,68530.0
2015-07-24 12:40:00,38.92,38.93,38.9,38.9,32642.0,33.4639,33.4725,33.4467,33.4467,32642.0
2015-07-24 12:45:00,38.91,38.91,38.8,38.87,269559.0,33.4553,33.4553,33.3607,33.4209,269559.0
2015-07-24 12:50:00,38.87,38.9,38.86,38.89,130503.0,33.4209,33.4467,33.4123,33.4381,130503.0
2015-07-24 12:55:00,38.89,38.91,38.88,38.9,63799.0,33.4381,33.4553,33.4295,33.4467,63799.0
2015-07-24 13:00:00,38.91,38.95,38.9,38.95,90863.0,33.4553,33.4897,33.4467,33.4897,90863.0
2015-07-24 13:05:00,38.95,38.95,38.91,38.91,75172.0,33.4897,33.4897,33.4553,33.4553,75172.0
2015-07-24 13:10:00,38.92,38.93,38.9,38.91,93951.0,33.4639,33.4725,33.4467,33.4553,93951.0
2015-07-24 13:15:00,38.91,38.94,38.89,38.94,87796.0,33.4553,33.4811,33.4381,33.4811,87796.0
2015-07-24 13:20:00,38.94,38.98,38.93,38.96,147595.0,33.4811,33.5155,33.4725,33.4983,147595.0
2015-07-24 13:25:00,38.96,39.02,38.96,39.0,159624.0,33.4983,33.5499,33.4983,33.5327,159624.0
2015-07-24 13:30:00,39.01,39.02,39.0,39.02,87281.0,33.5413,33.5499,33.5327,33.5499,87281.0
2015-07-24 13:35:00,39.01,39.02,39.0,39.0,98663.0,33.5413,33.5499,33.5327,33.5327,98663.0
2015-07-24 13:40:00,39.01,39.02,38.96,38.96,266474.0,33.5413,33.5499,33.4983,33.4983,266474.0
2015-07-24 13:45:00,38.96,38.96,38.9,38.94,93455.0,33.4983,33.4983,33.4467,33.4811,93455.0
2015-07-24 13:50:00,38.94,38.96,38.92,38.94,72498.0,33.4811,33.4983,33.4639,33.4811,72498.0
2015-07-24 13:55:00,38.94,38.94,38.9,38.91,70884.0,33.4811,33.4811,33.4467,33.4553,70884.0
2015-07-24 14:00:00,38.91,38.93,38.87,38.88,129704.0,33.4553,33.4725,33.4209,33.4295,129704.0
2015-07-24 14:05:00,38.88,38.91,38.87,38.87,147918.0,33.4295,33.4553,33.4209,33.4209,147918.0
2015-07-24 14:10:00,38.87,38.9,38.86,38.87,73667.0,33.4209,33.4467,33.4123,33.4209,73667.0
2015-07-24 14:15:00,38.87,38.87,38.81,38.83,100049.0,33.4209,33.4209,33.3693,33.3865,100049.0
2015-07-24 14:20:00,38.84,38.86,38.82,38.85,70721.0,33.3951,33.4123,33.3779,33.4037,70721.0
2015-07-24 14:25:00,38.85,38.89,38.85,38.88,105202.0,33.4037,33.4381,33.4037,33.4295,105202.0
2015-07-24 14:30:00,38.88,38.89,38.86,38.86,103763.0,33.4295,33.4381,33.4123,33.4123,103763.0
2015-07-24 14:35:00,38.87,38.88,38.84,38.87,78413.0,33.4209,33.4295,33.3951,33.4209,78413.0
2015-07-24 14:40:00,38.88,38.9,38.87,38.9,55997.0,33.4295,33.4467,33.4209,33.4467,55997.0
2015-07-24 14:45:00,38.9,38.95,38.89,38.93,207238.0,33.4467,33.4897,33.4381,33.4725,207238.0
2015-07-24 14:50:00,38.93,38.95,38.92,38.93,161114.0,33.4725,33.4897,33.4639,33.4725,161114.0
2015-07-24 14:55:00,38.94,38.96,38.93,38.96,128733.0,33.4811,33.4983,33.4725,33.4983,128733.0
2015-07-24 15:00:00,38.96,38.98,38.92,38.94,198463.0,33.4983,33.5155,33.4639,33.4811,198463.0
2015-07-24 15:05:00,38.95,38.98,38.93,38.96,129148.0,33.4897,33.5155,33.4725,33.4983,129148.0
2015-07-24 15:10:00,38.95,38.99,38.94,38.98,146007.0,33.4897,33.5241,33.4811,33.5155,146007.0
2015-07-24 15:15:00,38.98,39.0,38.97,38.99,170369.0,33.5155,33.5327,33.5069,33.5241,170369.0
2015-07-24 15:20:00,38.99,39.0,38.94,38.94,141052.0,33.5241,33.5327,33.4811,33.4811,141052.0
2015-07-24 15:25:00,38.94,38.97,38.89,38.91,239304.0,33.4811,33.5069,33.4381,33.4553,239304.0
2015-07-24 15:30:00,38.91,38.95,38.9,38.94,158236.0,33.4553,33.4897,33.4467,33.4811,158236.0
2015-07-24 15:35:00,38.94,38.95,38.93,38.93,139478.0,33.4811,33.4897,33.4725,33.4725,139478.0
2015-07-24 15:40:00,38.94,38.96,38.92,38.96,210663.0,33.4811,33.4983,33.4639,33.4983,210663.0
2015-07-24 15:45:00,38.95,39.03,38.93,39.02,395028.0,33.4897,33.5585,33.4725,33.5499,395028.0
2015-07-24 15:50:00,39.02,39.05,38.99,39.04,241234.0,33.5499,33.5757,33.5241,33.5671,241234.0
2015-07-24 15:55:00,39.03,39.04,39.0,39.02,734402.0,33.5585,33.5671,33.5327,33.5499,734402.0
2015-07-27 09:30:00,38.72,38.82,38.7,38.78,399380.0,33.2919,33.3779,33.2747,33.3435,399380.0
2015-07-27 09:35:00,38.78,38.8,38.67,38.69,286339.0,33.3435,33.3607,33.249,33.2662,286339.0
2015-07-27 09:40:00,38.7,38.71,38.61,38.65,198998.0,33.2747,33.2833,33.1974,33.2318,198998.0
2015-07-27 09:45:00,38.65,38.66,38.53,38.56,320119.0,33.2318,33.2404,33.1286,33.1544,320119.0
2015-07-27 09:50:00,38.56,38.64,38.56,38.62,182134.0,33.1544,33.2232,33.1544,33.206,182134.0
2015-07-27 09:55:00,38.63,38.64,38.59,38.59,140994.0,33.2146,33.2232,33.1802,33.1802,140994.0
2015-07-27 10:00:00,38.6,38.63,38.55,38.57,110473.0,33.1888,33.2146,33.1458,33.163,110473.0
2015-07-27 10:05:00,38.57,38.61,38.55,38.55,134375.0,33.163,33.1974,33.1458,33.1458,134375.0
2015-07-27 10:10:00,38.56,38.62,38.54,38.61,188888.0,33.1544,33.206,33.1372,33.1974,188888.0
2015-07-27 10:15:00,38.61,38.61,38.57,38.58,278504.0,33.1974,33.1974,33.163,33.1716,278504.0
2015-07-27 10:20:00,38.58,38.58,38.53,38.57,168985.0,33.1716,33.1716,33.1286,33.163,168985.0
2015-07-27 10:25:00,38.58,38.61,38.55,38.58,150328.0,33.1716,33.1974,33.1458,33.1716,150328.0
2015-07-27 10:30:00,38.58,38.62,38.57,38.6,181415.0,33.1716,33.206,33.163,33.1888,181415.0
2015-07-27 10:35:00,38.6,38.64,38.59,38.63,216021.0,33.1888,33.2232,33.1802,33.2146,216021.0
2015-07-27 10:40:00,38.63,38.65,38.59,38.65,235146.0,33.2146,33.2318,33.1802,33.2318,235146.0
2015-07-27 10:45:00,38.65,38.66,38.61,38.63,158100.0,33.2318,33.2404,33.1974,33.2146,158100.0
2015-07-27 10:50:00,38.63,38.63,38.58,38.61,73859.0,33.2146,33.2146,33.1716,33.1974,73859.0
2015-07-27 10:55:00,38.61,38.63,38.59,38.61,106718.0,33.1974,33.2146,33.1802,33.1974,106718.0
2015-07-27 11:00:00,38.61,38.63,38.58,38.62,93885.0,33.1974,33.2146,33.1716,33.206,93885.0
2015-07-27 11:05:00,38.62,38.63,38.59,38.59,171015.0,33.206,33.2146,33.1802,33.1802,171015.0
2015-07-27 11:10:00,38.6,38.62,38.58,38.59,155851.0,33.1888,33.206,33.1716,33.1802,155851.0
2015-07-27 11:15:00,38.59,38.6,38.51,38.57,110211.0,33.1802,33.1888,33.1114,33.163,110211.0
2015-07-27 11:20:00,38.57,38.59,38.51,38.57,134266.0,33.163,33.1802,33.1114,33.163,134266.0
2015-07-27 11:25:00,38.57,38.58,38.54,38.55,155304.0,33.163,33.1716,33.1372,33.1458,155304.0
2015-07-27 11:30:00,38.55,38.59,38.54,38.57,121937.0,33.1458,33.1802,33.1372,33.163,121937.0
2015-07-27 11:35:00,38.56,38.61,38.55,38.58,57620.0,33.1544,33.1974,33.1458,33.1716,57620.0
2015-07-27 11:40:00,38.59,38.59,38.54,38.55,257499.0,33.1802,33.1802,33.1372,33.1458,257499.0
2015-07-27 11:45:00,38.56,38.59,38.55,38.58,130997.0,33.1544,33.1802,33.1458,33.1716,130997.0
2015-07-27 11:50:00,38.58,38.61,38.57,38.59,115678.0,33.1716,33.1974,33.163,33.1802,115678.0
2015-07-27 11:55:00,38.59,38.61,38.54,38.6,116142.0,33.1802,33.1974,33.1372,33.1888,116142.0
2015-07-27 12:00:00,38.6,38.6,38.57,38.58,77572.0,33.1888,33.1888,33.163,33.1716,77572.0
2015-07-27 12:05:00,38.59,38.62,38.58,38.6,75327.0,33.1802,33.206,33.1716,33.1888,75327.0
2015-07-27 12:10:00,38.61,38.61,38.58,38.59,75890.0,33.1974,33.1974,33.1716,33.1802,75890.0
2015-07-27 12:15:00,38.59,38.6,38.57,38.58,67864.0,33.1802,33.1888,33.163,33.1716,67864.0
2015-07-27 12:20:00,38.58,38.61,38.58,38.6,396298.0,33.1716,33.1974,33.1716,33.1888,396298.0
2015-07-27 12:25:00,38.61,38.62,38.59,38.62,51030.0,33.1974,33.206,33.1802,33.206,51030.0
2015-07-27 12:30:00,38.62,38.64,38.61,38.62,91645.0,33.206,33.2232,33.1974,33.206,91645.0
2015-07-27 12:35:00,38.63,38.65,38.61,38.64,75941.0,33.2146,33.2318,33.1974,33.2232,75941.0
2015-07-27 12:40:00,38.64,38.64,38.59,38.6,69564.0,33.2232,33.2232,33.1802,33.1888,69564.0
2015-07-27 12:45:00,38.61,38.64,38.6,38.62,199220.0,33.1974,33.2232,33.1888,33.206,199220.0
2015-07-27 12:50:00,38.61,38.63,38.59,38.62,117490.0,33.1974,33.2146,33.1802,33.206,117490.0
2015-07-27 12:55:00,38.62,38.62,38.59,38.59,83224.0,33.206,33.206,33.1802,33.1802,83224.0
2015-07-27 13:00:00,38.59,38.6,38.59,38.6,116174.0,33.1802,33.1888,33.1802,33.1888,116174.0
2015-07-27 13:05:00,38.6,38.6,38.58,38.59,122433.0,33.1888,33.1888,33.1716,33.1802,122433.0
2015-07-27 13:10:00,38.59,38.6,38.57,38.58,51966.0,33.1802,33.1888,33.163,33.1716,51966.0
2015-07-27 13:15:00,38.57,38.6,38.57,38.58,157684.0,33.163,33.1888,33.163,33.1716,157684.0
2015-07-27 13:20:00,38.58,38.59,38.56,38.57,109414.0,33.1716,33.1802,33.1544,33.163,109414.0
2015-07-27 13:25:00,38.57,38.59,38.55,38.57,125342.0,33.163,33.1802,33.1458,33.163,125342.0
2015-07-27 13:30:00,38.58,38.6,38.56,38.59,285932.0,33.1716,33.1888,33.1544,33.1802,285932.0
2015-07-27 13:35:00,38.59,38.6,38.56,38.58,225823.0,33.1802,33.1888,33.1544,33.1716,225823.0
2015-07-27 13:40:00,38.59,38.6,38.57,38.59,191963.0,33.1802,33.1888,33.163,33.1802,191963.0
2015-07-27 13:45:00,38.58,38.59,38.57,38.58,206754.0,33.1716,33.1802,33.163,33.1716,206754.0
2015-07-27 13:50:00,38.57,38.63,38.57,38.61,91577.0,33.163,33.2146,33.163,33.1974,91577.0
2015-07-27 13:55:00,38.6,38.61,38.58,38.59,60373.0,33.1888,33.1974,33.1716,33.1802,60373.0
2015-07-27 14:00:00,38.59,38.6,38.58,38.59,117121.0,33.1802,33.1888,33.1716,33.1802,117121.0
2015-07-27 14:05:00,38.59,38.6,38.58,38.58,129468.0,33.1802,33.1888,33.1716,33.1716,129468.0
2015-07-27 14:10:00,38.58,38.61,38.58,38.61,76747.0,33.1716,33.1974,33.1716,33.1974,76747.0
2015-07-27 14:15:00,38.6,38.65,38.59,38.63,164170.0,33.1888,33.2318,33.1802,33.2146,164170.0
2015-07-27 14:20:00,38.62,38.63,38.6,38.6,89081.0,33.206,33.2146,33.1888,33.1888,89081.0
2015-07-27 14:25:00,38.6,38.63,38.6,38.61,206115.0,33.1888,33.2146,33.1888,33.1974,206115.0
2015-07-27 14:30:00,38.62,38.62,38.57,38.59,107794.0,33.206,33.206,33.163,33.1802,107794.0
2015-07-27 14:35:00,38.58,38.64,38.58,38.63,104032.0,33.1716,33.2232,33.1716,33.2146,104032.0
2015-07-27 14:40:00,38.63,38.65,38.62,38.63,80076.0,33.2146,33.2318,33.206,33.2146,80076.0
2015-07-27 14:45:00,38.63,38.64,38.58,38.59,194608.0,33.2146,33.2232,33.1716,33.1802,194608.0
2015-07-27 14:50:00,38.59,38.61,38.53,38.55,187377.0,33.1802,33.1974,33.1286,33.1458,187377.0
2015-07-27 14:55:00,38.55,38.56,38.53,38.54,126618.0,33.1458,33.1544,33.1286,33.1372,126618.0
2015-07-27 15:00:00,38.55,38.57,38.53,38.55,370145.0,33.1458,33.163,33.1286,33.1458,370145.0
2015-07-27 15:05:00,38.56,38.61,38.55,38.58,158485.0,33.1544,33.1974,33.1458,33.1716,158485.0
2015-07-27 15:10:00,38.58,38.59,38.57,38.59,63293.0,33.1716,33.1802,33.163,33.1802,63293.0
2015-07-27 15:15:00,38.59,38.6,38.56,38.58,231585.0,33.1802,33.1888,33.1544,33.1716,231585.0
2015-07-27 15:20:00,38.58,38.58,38.56,38.57,209226.0,33.1716,33.1716,33.1544,33.163,209226.0
2015-07-27 15:25:00,38.57,38.59,38.54,38.55,137434.0,33.163,33.1802,33.1372,33.1458,137434.0
2015-07-27 15:30:00,38.55,38.58,38.52,38.53,199263.0,33.1458,33.1716,33.12,33.1286,199263.0
2015-07-27 15:35:00,38.53,38.55,38.52,38.53,210074.0,33.1286,33.1458,33.12,33.1286,210074.0
2015-07-27 15:40:00,38.53,38.54,38.48,38.48,305165.0,33.1286,33.1372,33.0856,33.0856,305165.0
2015-07-27 15:45:00,38.48,38.53,38.47,38.52,208567.0,33.0856,33.1286,33.077,33.12,208567.0
2015-07-27 15:50:00,38.52,38.53,38.47,38.48,422190.0,33.12,33.1286,33.077,33.0856,422190.0
2015-07-27 15:55:00,38.48,38.52,38.47,38.51,1063643.0,33.0856,33.12,33.077,33.1114,1063643.0
2015-07-28 09:30:00,38.79,38.79,38.57,38.59,301272.0,33.3521,33.3521,33.163,33.1802,301272.0
2015-07-28 09:35:00,38.59,38.66,38.58,38.62,131901.0,33.1802,33.2404,33.1716,33.206,131901.0
2015-07-28 09:40:00,38.62,38.62,38.53,38.55,136116.0,33.206,33.206,33.1286,33.1458,136116.0
2015-07-28 09:45:00,38.55,38.57,38.49,38.5,142548.0,33.1458,33.163,33.0942,33.1028,142548.0
2015-07-28 09:50:00,38.51,38.53,38.44,38.49,199775.0,33.1114,33.1286,33.0512,33.0942,199775.0
2015-07-28 09:55:00,38.5,38.58,38.49,38.57,70259.0,33.1028,33.1716,33.0942,33.163,70259.0
2015-07-28 10:00:00,38.58,38.62,38.54,38.55,170809.0,33.1716,33.206,33.1372,33.1458,170809.0
2015-07-28 10:05:00,38.55,38.57,38.51,38.53,125847.0,33.1458,33.163,33.1114,33.1286,125847.0
2015-07-28 10:10:00,38.54,38.59,38.53,38.55,118624.0,33.1372,33.1802,33.1286,33.1458,118624.0
2015-07-28 10:15:00,38.56,38.61,38.55,38.58,242514.0,33.1544,33.1974,33.1458,33.1716,242514.0
2015-07-28 10:20:00,38.58,38.63,38.57,38.62,78820.0,33.1716,33.2146,33.163,33.206,78820.0
2015-07-28 10:25:00,38.62,38.62,38.55,38.56,107950.0,33.206,33.206,33.1458,33.1544,107950.0
2015-07-28 10:30:00,38.57,38.59,38.51,38.52,139354.0,33.163,33.1802,33.1114,33.12,139354.0
2015-07-28 10:35:00,38.53,38.55,38.5,38.51,118724.0,33.1286,33.1458,33.1028,33.1114,118724.0
2015-07-28 10:40:00,38.52,38.57,38.52,38.57,88724.0,33.12,33.163,33.12,33.163,88724.0
2015-07-28 10:45:00,38.57,38.6,38.54,38.57,66981.0,33.163,33.1888,33.1372,33.163,66981.0
2015-07-28 10:50:00,38.57,38.63,38.56,38.63,93422.0,33.163,33.2146,33.1544,33.2146,93422.0
2015-07-28 10:55:00,38.63,38.65,38.61,38.64,123521.0,33.2146,33.2318,33.1974,33.2232,123521.0
2015-07-28 11:00:00,38.64,38.64,38.62,38.62,149886.0,33.2232,33.2232,33.206,33.206,149886.0
2015-07-28 11:05:00,38.62,38.63,38.61,38.63,212365.0,33.206,33.2146,33.1974,33.2146,212365.0
2015-07-28 11:10:00,38.63,38.64,38.6,38.61,149120.0,33.2146,33.2232,33.1888,33.1974,149120.0
2015-07-28 11:15:00,38.61,38.64,38.6,38.62,161599.0,33.1974,33.2232,33.1888,33.206,161599.0
2015-07-28 11:20:00,38.62,38.68,38.62,38.67,140792.0,33.206,33.2576,33.206,33.249,140792.0
2015-07-28 11:25:00,38.68,38.7,38.66,38.67,67760.0,33.2576,33.2747,33.2404,33.249,67760.0
2015-07-28 11:30:00,38.67,38.7,38.66,38.68,66885.0,33.249,33.2747,33.2404,33.2576,66885.0
2015-07-28 11:35:00,38.68,38.69,38.66,38.68,29755.0,33.2576,33.2662,33.2404,33.2576,29755.0
2015-07-28 11:40:00,38.69,38.72,38.68,38.7,49511.0,33.2662,33.2919,33.2576,33.2747,49511.0
2015-07-28 11:45:00,38.7,38.74,38.7,38.73,77751.0,33.2747,33.3091,33.2747,33.3005,77751.0
2015-07-28 11:50:00,38.73,38.74,38.72,38.73,84831.0,33.3005,33.3091,33.2919,33.3005,84831.0
2015-07-28 11:55:00,38.73,38.73,38.7,38.71,166756.0,33.3005,33.3005,33.2747,33.2833,166756.0
2015-07-28 12:00:00,38.71,38.75,38.7,38.71,79894.0,33.2833,33.3177,33.2747,33.2833,79894.0
2015-07-28 12:05:00,38.71,38.75,38.7,38.74,51849.0,33.2833,33.3177,33.2747,33.3091,51849.0
2015-07-28 12:10:00,38.74,38.75,38.72,38.73,30925.0,33.3091,33.3177,33.2919,33.3005,30925.0
2015-07-28 12:15:00,38.73,38.79,38.72,38.77,113754.0,33.3005,33.3521,33.2919,33.3349,113754.0
2015-07-28 12:20:00,38.78,38.81,38.77,38.8,37425.0,33.3435,33.3693,33.3349,33.3607,37425.0
2015-07-28 12:25:00,38.81,38.81,38.79,38.8,56614.0,33.3693,33.3693,33.3521,33.3607,56614.0
2015-07-28 12:30:00,38.8,38.81,38.79,38.81,28179.0,33.3607,33.3693,33.3521,33.3693,28179.0
2015-07-28 12:35:00,38.81,38.81,38.8,38.81,13374.0,33.3693,33.3693,33.3607,33.3693,13374.0
2015-07-28 12:40:00,38.8,38.83,38.8,38.82,50657.0,33.3607,33.3865,33.3607,33.3779,50657.0
2015-07-28 12:45:00,38.81,38.83,38.81,38.81,70826.0,33.3693,33.3865,33.3693,33.3693,70826.0
2015-07-28 12:50:00,38.81,38.82,38.81,38.81,16307.0,33.3693,33.3779,33.3693,33.3693,16307.0
2015-07-28 12:55:00,38.81,38.89,38.81,38.87,108604.0,33.3693,33.4381,33.3693,33.4209,108604.0
2015-07-28 13:00:00,38.87,38.96,38.86,38.95,167229.0,33.4209,33.4983,33.4123,33.4897,167229.0
2015-07-28 13:05:00,38.95,39.0,38.94,38.97,123322.0,33.4897,33.5327,33.4811,33.5069,123322.0
2015-07-28 13:10:00,38.97,38.97,38.96,38.97,59299.0,33.5069,33.5069,33.4983,33.5069,59299.0
2015-07-28 13:15:00,38.96,38.99,38.96,38.98,67713.0,33.4983,33.5241,33.4983,33.5155,67713.0
2015-07-28 13:20:00,38.98,38.98,38.96,38.96,54878.0,33.5155,33.5155,33.4983,33.4983,54878.0
2015-07-28 13:25:00,38.96,38.99,38.96,38.99,76123.0,33.4983,33.5241,33.4983,33.5241,76123.0
2015-07-28 13:30:00,38.98,39.0,38.97,38.98,79654.0,33.5155,33.5327,33.5069,33.5155,79654.0
2015-07-28 13:35:00,38.98,39.0,38.97,39.0,53901.0,33.5155,33.5327,33.5069,33.5327,53901.0
2015-07-28 13:40:00,39.0,39.08,38.99,39.06,192076.0,33.5327,33.6015,33.5241,33.5843,192076.0
2015-07-28 13:45:00,39.06,39.09,39.04,39.05,81902.0,33.5843,33.6101,33.5671,33.5757,81902.0
2015-07-28 13:50:00,39.05,39.09,39.05,39.08,143460.0,33.5757,33.6101,33.5757,33.6015,143460.0
2015-07-28 13:55:00,39.07,39.15,39.07,39.15,104050.0,33.5929,33.6617,33.5929,33.6617,104050.0
2015-07-28 14:00:00,39.14,39.15,39.09,39.09,114313.0,33.6531,33.6617,33.6101,33.6101,114313.0
2015-07-28 14:05:00,39.09,39.16,39.08,39.16,129743.0,33.6101,33.6703,33.6015,33.6703,129743.0
2015-07-28 14:10:00,39.16,39.2,39.14,39.19,109773.0,33.6703,33.7047,33.6531,33.6961,109773.0
2015-07-28 14:15:00,39.19,39.2,39.17,39.2,95789.0,33.6961,33.7047,33.6789,33.7047,95789.0
2015-07-28 14:20:00,39.2,39.2,39.16,39.19,149496.0,33.7047,33.7047,33.6703,33.6961,149496.0
2015-07-28 14:25:00,39.18,39.19,39.17,39.19,104772.0,33.6875,33.6961,33.6789,33.6961,104772.0
2015-07-28 14:30:00,39.18,39.2,39.18,39.18,95290.0,33.6875,33.7047,33.6875,33.6875,95290.0
2015-07-28 14:35:00,39.18,39.21,39.17,39.19,239489.0,33.6875,33.7133,33.6789,33.6961,239489.0
2015-07-28 14:40:00,39.2,39.21,39.18,39.2,114980.0,33.7047,33.7133,33.6875,33.7047,114980.0
2015-07-28 14:45:00,39.2,39.24,39.19,39.2,146632.0,33.7047,33.739,33.6961,33.7047,146632.0
2015-07-28 14:50:00,39.2,39.24,39.17,39.23,244384.0,33.7047,33.739,33.6789,33.7304,244384.0
2015-07-28 14:55:00,39.23,39.35,39.23,39.31,240494.0,33.7304,33.8336,33.7304,33.7992,240494.0
2015-07-28 15:00:00,39.31,39.32,39.25,39.29,282233.0,33.7992,33.8078,33.7476,33.782,282233.0
2015-07-28 15:05:00,39.29,39.34,39.26,39.34,227164.0,33.782,33.825,33.7562,33.825,227164.0
2015-07-28 15:10:00,39.34,39.36,39.27,39.32,258243.0,33.825,33.8422,33.7648,33.8078,258243.0
2015-07-28 15:15:00,39.31,39.36,39.28,39.3,199776.0,33.7992,33.8422,33.7734,33.7906,199776.0
2015-07-28 15:20:00,39.29,39.32,39.25,39.32,421526.0,33.782,33.8078,33.7476,33.8078,421526.0
2015-07-28 15:25:00,39.32,39.33,39.28,39.3,291425.0,33.8078,33.8164,33.7734,33.7906,291425.0
2015-07-28 15:30:00,39.3,39.37,39.3,39.36,365842.0,33.7906,33.8508,33.7906,33.8422,365842.0
2015-07-28 15:35:00,39.35,39.35,39.28,39.29,226311.0,33.8336,33.8336,33.7734,33.782,226311.0
2015-07-28 15:40:00,39.29,39.31,39.28,39.3,199134.0,33.782,33.7992,33.7734,33.7906,199134.0
2015-07-28 15:45:00,39.3,39.35,39.28,39.28,309802.0,33.7906,33.8336,33.7734,33.7734,309802.0
2015-07-28 15:50:00,39.28,39.29,39.26,39.27,245826.0,33.7734,33.782,33.7562,33.7648,245826.0
2015-07-28 15:55:00,39.28,39.32,39.27,39.31,1161332.0,33.7734,33.8078,33.7648,33.7992,1161332.0
2015-07-29 09:30:00,39.37,39.44,39.26,39.39,470401.0,33.8508,33.911,33.7562,33.868,470401.0
2015-07-29 09:35:00,39.4,39.43,39.35,39.43,136178.0,33.8766,33.9024,33.8336,33.9024,136178.0
2015-07-29 09:40:00,39.43,39.52,39.42,39.47,187351.0,33.9024,33.9798,33.8938,33.9368,187351.0
2015-07-29 09:45:00,39.48,39.49,39.38,39.42,265834.0,33.9454,33.954,33.8594,33.8938,265834.0
2015-07-29 09:50:00,39.41,39.46,39.39,39.45,200226.0,33.8852,33.9282,33.868,33.9196,200226.0
2015-07-29 09:55:00,39.46,39.46,39.42,39.44,137827.0,33.9282,33.9282,33.8938,33.911,137827.0
2015-07-29 10:00:00,39.43,39.45,39.42,39.43,173772.0,33.9024,33.9196,33.8938,33.9024,173772.0
2015-07-29 10:05:00,39.44,39.49,39.42,39.47,209508.0,33.911,33.954,33.8938,33.9368,209508.0
2015-07-29 10:10:00,39.47,39.47,39.39,39.4,100812.0,33.9368,33.9368,33.868,33.8766,100812.0
2015-07-29 10:15:00,39.4,39.41,39.38,39.4,97745.0,33.8766,33.8852,33.8594,33.8766,97745.0
2015-07-29 10:20:00,39.4,39.46,39.4,39.44,135260.0,33.8766,33.9282,33.8766,33.911,135260.0
2015-07-29 10:25:00,39.44,39.46,39.37,39.39,204269.0,33.911,33.9282,33.8508,33.868,204269.0
2015-07-29 10:30:00,39.38,39.4,39.31,39.33,224641.0,33.8594,33.8766,33.7992,33.8164,224641.0
2015-07-29 10:35:00,39.33,39.42,39.33,39.38,140874.0,33.8164,33.8938,33.8164,33.8594,140874.0
2015-07-29 10:40:00,39.38,39.42,39.37,39.41,70957.0,33.8594,33.8938,33.8508,33.8852,70957.0
2015-07-29 10:45:00,39.41,39.43,39.39,39.42,66280.0,33.8852,33.9024,33.868,33.8938,66280.0
2015-07-29 10:50:00,39.42,39.44,39.4,39.4,76202.0,33.8938,33.911,33.8766,33.8766,76202.0
2015-07-29 10:55:00,39.4,39.41,39.34,39.34,93381.0,33.8766,33.8852,33.825,33.825,93381.0
2015-07-29 11:00:00,39.34,39.35,39.28,39.34,95290.0,33.825,33.8336,33.7734,33.825,95290.0
2015-07-29 11:05:00,39.34,39.35,39.29,39.3,229000.0,33.825,33.8336,33.782,33.7906,229000.0
2015-07-29 11:10:00,39.3,39.33,39.3,39.31,82150.0,33.7906,33.8164,33.7906,33.7992,82150.0
2015-07-29 11:15:00,39.32,39.37,39.31,39.36,56690.0,33.8078,33.8508,33.7992,33.8422,56690.0
2015-07-29 11:20:00,39.35,39.42,39.35,39.39,57171.0,33.8336,33.8938,33.8336,33.868,57171.0
2015-07-29 11:25:00,39.39,39.4,39.34,39.34,71852.0,33.868,33.8766,33.825,33.825,71852.0
2015-07-29 11:30:00,39.34,39.4,39.33,39.39,80802.0,33.825,33.8766,33.8164,33.868,80802.0
2015-07-29 11:35:00,39.38,39.45,39.38,39.45,47620.0,33.8594,33.9196,33.8594,33.9196,47620.0
2015-07-29 11:40:00,39.43,39.5,39.43,39.49,47387.0,33.9024,33.9626,33.9024,33.954,47387.0
2015-07-29 11:45:00,39.49,39.52,39.48,39.52,65834.0,33.954,33.9798,33.9454,33.9798,65834.0
2015-07-29 11:50:00,39.51,39.53,39.49,39.52,49332.0,33.9712,33.9884,33.954,33.9798,49332.0
2015-07-29 11:55:00,39.52,39.56,39.5,39.54,54777.0,33.9798,34.0142,33.9626,33.997,54777.0
2015-07-29 12:00:00,39.53,39.54,39.5,39.51,49239.0,33.9884,33.997,33.9626,33.9712,49239.0
2015-07-29 12:05:00,39.51,39.52,39.47,39.49,79797.0,33.9712,33.9798,33.9368,33.954,79797.0
2015-07-29 12:10:00,39.49,39.51,39.48,39.5,41414.0,33.954,33.9712,33.9454,33.9626,41414.0
2015-07-29 12:15:00,39.5,39.51,39.47,39.48,38470.0,33.9626,33.9712,33.9368,33.9454,38470.0
2015-07-29 12:20:00,39.47,39.48,39.43,39.43,70311.0,33.9368,33.9454,33.9024,33.9024,70311.0
2015-07-29 12:25:00,39.44,39.47,39.43,39.46,51707.0,33.911,33.9368,33.9024,33.9282,51707.0
2015-07-29 12:30:00,39.45,39.47,39.45,39.45,27887.0,33.9196,33.9368,33.9196,33.9196,27887.0
2015-07-29 12:35:00,39.46,39.46,39.41,39.44,54385.0,33.9282,33.9282,33.8852,33.911,54385.0
2015-07-29 12:40:00,39.43,39.45,39.42,39.43,67251.0,33.9024,33.9196,33.8938,33.9024,67251.0
2015-07-29 12:45:00,39.43,39.45,39.41,39.45,43659.0,33.9024,33.9196,33.8852,33.9196,43659.0
2015-07-29 12:50:00,39.45,39.46,39.43,39.45,40695.0,33.9196,33.9282,33.9024,33.9196,40695.0
2015-07-29 12:55:00,39.45,39.46,39.42,39.45,59202.0,33.9196,33.9282,33.8938,33.9196,59202.0
2015-07-29 13:00:00,39.44,39.46,39.42,39.42,35182.0,33.911,33.9282,33.8938,33.8938,35182.0
2015-07-29 13:05:00,39.43,39.45,39.42,39.43,55073.0,33.9024,33.9196,33.8938,33.9024,55073.0
2015-07-29 13:10:00,39.42,39.46,39.42,39.45,72544.0,33.8938,33.9282,33.8938,33.9196,72544.0
2015-07-29 13:15:00,39.45,39.46,39.43,39.45,59441.0,33.9196,33.9282,33.9024,33.9196,59441.0
2015-07-29 13:20:00,39.45,39.46,39.42,39.43,45750.0,33.9196,33.9282,33.8938,33.9024,45750.0
2015-07-29 13:25:00,39.43,39.45,39.43,39.43,33804.0,33.9024,33.9196,33.9024,33.9024,33804.0
2015-07-29 13:30:00,39.44,39.45,39.42,39.43,46965.0,33.911,33.9196,33.8938,33.9024,46965.0
2015-07-29 13:35:00,39.43,39.45,39.42,39.45,36991.0,33.9024,33.9196,33.8938,33.9196,36991.0
2015-07-29 13:40:00,39.45,39.46,39.44,39.45,40111.0,33.9196,33.9282,33.911,33.9196,40111.0
2015-07-29 13:45:00,39.44,39.47,39.43,39.47,61949.0,33.911,33.9368,33.9024,33.9368,61949.0
2015-07-29 13:50:00,39.47,39.49,39.46,39.46,48972.0,33.9368,33.954,33.9282,33.9282,48972.0
2015-07-29 13:55:00,39.47,39.5,39.46,39.5,64512.0,33.9368,33.9626,33.9282,33.9626,64512.0
2015-07-29 14:00:00,39.49,39.61,39.38,39.4,335617.0,33.954,34.0572,33.8594,33.8766,335617.0
2015-07-29 14:05:00,39.39,39.47,39.38,39.4,140143.0,33.868,33.9368,33.8594,33.8766,140143.0
2015-07-29 14:10:00,39.4,39.48,39.39,39.45,74758.0,33.8766,33.9454,33.868,33.9196,74758.0
2015-07-29 14:15:00,39.45,39.52,39.44,39.51,64593.0,33.9196,33.9798,33.911,33.9712,64593.0
2015-07-29 14:20:00,39.51,39.53,39.47,39.47,95268.0,33.9712,33.9884,33.9368,33.9368,95268.0
2015-07-29 14:25:00,39.47,39.5,39.44,39.44,107449.0,33.9368,33.9626,33.911,33.911,107449.0
2015-07-29 14:30:00,39.44,39.48,39.42,39.48,126026.0,33.911,33.9454,33.8938,33.9454,126026.0
2015-07-29 14:35:00,39.48,39.51,39.45,39.5,85883.0,33.9454,33.9712,33.9196,33.9626,85883.0
2015-07-29 14:40:00,39.51,39.57,39.5,39.55,100692.0,33.9712,34.0228,33.9626,34.0056,100692.0
2015-07-29 14:45:00,39.55,39.77,39.53,39.75,546911.0,34.0056,34.1947,33.9884,34.1776,546911.0
2015-07-29 14:50:00,39.74,39.78,39.71,39.71,151361.0,34.169,34.2033,34.1432,34.1432,151361.0
2015-07-29 14:55:00,39.71,39.78,39.71,39.76,167519.0,34.1432,34.2033,34.1432,34.1862,167519.0
2015-07-29 15:00:00,39.76,39.79,39.72,39.78,188266.0,34.1862,34.2119,34.1518,34.2033,188266.0
2015-07-29 15:05:00,39.77,39.82,39.76,39.77,294597.0,34.1947,34.2377,34.1862,34.1947,294597.0
2015-07-29 15:10:00,39.77,39.8,39.76,39.79,252023.0,34.1947,34.2205,34.1862,34.2119,252023.0
2015-07-29 15:15:00,39.78,39.79,39.74,39.76,268115.0,34.2033,34.2119,34.169,34.1862,268115.0
2015-07-29 15:20:00,39.76,39.82,39.75,39.82,200255.0,34.1862,34.2377,34.1776,34.2377,200255.0
2015-07-29 15:25:00,39.82,39.87,39.82,39.83,209481.0,34.2377,34.2807,34.2377,34.2463,209481.0
2015-07-29 15:30:00,39.83,39.86,39.69,39.71,565887.0,34.2463,34.2721,34.126,34.1432,565887.0
2015-07-29 15:35:00,39.71,39.77,39.7,39.75,467120.0,34.1432,34.1947,34.1346,34.1776,467120.0
2015-07-29 15:40:00,39.76,39.84,39.75,39.84,355523.0,34.1862,34.2549,34.1776,34.2549,355523.0
2015-07-29 15:45:00,39.84,39.84,39.79,39.8,381924.0,34.2549,34.2549,34.2119,34.2205,381924.0
2015-07-29 15:50:00,39.79,39.82,39.78,39.82,398372.0,34.2119,34.2377,34.2033,34.2377,398372.0
2015-07-29 15:55:00,39.81,39.86,39.79,39.8,1007180.0,34.2291,34.2721,34.2119,34.2205,1007180.0
2015-07-30 09:30:00,40.03,40.1,39.91,39.96,536763.0,34.4183,34.4785,34.3151,34.3581,536763.0
2015-07-30 09:35:00,39.96,39.98,39.73,39.77,251997.0,34.3581,34.3753,34.1604,34.1947,251997.0
2015-07-30 09:40:00,39.76,39.82,39.67,39.74,224856.0,34.1862,34.2377,34.1088,34.169,224856.0
2015-07-30 09:45:00,39.73,39.78,39.65,39.68,124747.0,34.1604,34.2033,34.0916,34.1174,124747.0
2015-07-30 09:50:00,39.67,39.71,39.61,39.67,161892.0,34.1088,34.1432,34.0572,34.1088,161892.0
2015-07-30 09:55:00,39.66,39.67,39.56,39.58,119965.0,34.1002,34.1088,34.0142,34.0314,119965.0
2015-07-30 10:00:00,39.58,39.72,39.54,39.71,230145.0,34.0314,34.1518,33.997,34.1432,230145.0
2015-07-30 10:05:00,39.71,39.75,39.7,39.72,88911.0,34.1432,34.1776,34.1346,34.1518,88911.0
2015-07-30 10:10:00,39.71,39.78,39.68,39.76,101003.0,34.1432,34.2033,34.1174,34.1862,101003.0
2015-07-30 10:15:00,39.76,39.79,39.68,39.69,108904.0,34.1862,34.2119,34.1174,34.126,108904.0
2015-07-30 10:20:00,39.7,39.76,39.69,39.76,97151.0,34.1346,34.1862,34.126,34.1862,97151.0
2015-07-30 10:25:00,39.76,39.77,39.68,39.71,67370.0,34.1862,34.1947,34.1174,34.1432,67370.0
2015-07-30 10:30:00,39.71,39.77,39.69,39.7,86666.0,34.1432,34.1947,34.126,34.1346,86666.0
2015-07-30 10:35:00,39.7,39.73,39.66,39.69,69207.0,34.1346,34.1604,34.1002,34.126,69207.0
2015-07-30 10:40:00,39.69,39.71,39.66,39.7,74388.0,34.126,34.1432,34.1002,34.1346,74388.0
2015-07-30 10:45:00,39.7,39.71,39.66,39.67,59130.0,34.1346,34.1432,34.1002,34.1088,59130.0
2015-07-30 10:50:00,39.67,39.7,39.65,39.68,102038.0,34.1088,34.1346,34.0916,34.1174,102038.0
2015-07-30 10:55:00,39.68,39.69,39.64,39.68,128997.0,34.1174,34.126,34.083,34.1174,128997.0
2015-07-30 11:00:00,39.68,39.69,39.64,39.67,94756.0,34.1174,34.126,34.083,34.1088,94756.0
2015-07-30 11:05:00,39.67,39.68,39.63,39.66,86344.0,34.1088,34.1174,34.0744,34.1002,86344.0
2015-07-30 11:10:00,39.66,39.72,39.66,39.69,202988.0,34.1002,34.1518,34.1002,34.126,202988.0
2015-07-30 11:15:00,39.68,39.76,39.68,39.73,167136.0,34.1174,34.1862,34.1174,34.1604,167136.0
2015-07-30 11:20:00,39.73,39.76,39.71,39.74,109204.0,34.1604,34.1862,34.1432,34.169,109204.0
2015-07-30 11:25:00,39.75,39.82,39.74,39.78,147202.0,34.1776,34.2377,34.169,34.2033,147202.0
2015-07-30 11:30:00,39.78,39.84,39.77,39.83,94654.0,34.2033,34.2549,34.1947,34.2463,94654.0
2015-07-30 11:35:00,39.83,39.87,39.81,39.85,51476.0,34.2463,34.2807,34.2291,34.2635,51476.0
2015-07-30 11:40:00,39.86,39.88,39.85,39.87,67558.0,34.2721,34.2893,34.2635,34.2807,67558.0
2015-07-30 11:45:00,39.87,39.91,39.84,39.89,110385.0,34.2807,34.3151,34.2549,34.2979,110385.0
2015-07-30 11:50:00,39.88,39.91,39.87,39.9,85176.0,34.2893,34.3151,34.2807,34.3065,85176.0
2015-07-30 11:55:00,39.9,39.91,39.85,39.88,66294.0,34.3065,34.3151,34.2635,34.2893,66294.0
2015-07-30 12:00:00,39.88,39.9,39.87,39.88,50948.0,34.2893,34.3065,34.2807,34.2893,50948.0
2015-07-30 12:05:00,39.89,39.9,39.86,39.87,80442.0,34.2979,34.3065,34.2721,34.2807,80442.0
2015-07-30 12:10:00,39.87,39.89,39.86,39.87,46865.0,34.2807,34.2979,34.2721,34.2807,46865.0
2015-07-30 12:15:00,39.87,39.91,39.85,39.91,55336.0,34.2807,34.3151,34.2635,34.3151,55336.0
2015-07-30 12:20:00,39.91,39.97,39.89,39.93,182465.0,34.3151,34.3667,34.2979,34.3323,182465.0
2015-07-30 12:25:00,39.92,39.94,39.91,39.93,54721.0,34.3237,34.3409,34.3151,34.3323,54721.0
2015-07-30 12:30:00,39.92,39.95,39.92,39.93,60329.0,34.3237,34.3495,34.3237,34.3323,60329.0
2015-07-30 12:35:00,39.93,39.94,39.91,39.93,55604.0,34.3323,34.3409,34.3151,34.3323,55604.0
2015-07-30 12:40:00,39.93,39.94,39.91,39.91,61279.0,34.3323,34.3409,34.3151,34.3151,61279.0
2015-07-30 12:45:00,39.9,39.94,39.89,39.92,67645.0,34.3065,34.3409,34.2979,34.3237,67645.0
2015-07-30 12:50:00,39.93,39.94,39.91,39.91,42464.0,34.3323,34.3409,34.3151,34.3151,42464.0
2015-07-30 12:55:00,39.92,39.95,39.91,39.95,57992.0,34.3237,34.3495,34.3151,34.3495,57992.0
2015-07-30 13:00:00,39.95,39.95,39.92,39.92,66614.0,34.3495,34.3495,34.3237,34.3237,66614.0
2015-07-30 13:05:00,39.92,39.94,39.91,39.93,48606.0,34.3237,34.3409,34.3151,34.3323,48606.0
2015-07-30 13:10:00,39.94,39.94,39.91,39.94,56644.0,34.3409,34.3409,34.3151,34.3409,56644.0
2015-07-30 13:15:00,39.94,39.95,39.91,39.93,54214.0,34.3409,34.3495,34.3151,34.3323,54214.0
2015-07-30 13:20:00,39.93,39.93,39.86,39.87,90595.0,34.3323,34.3323,34.2721,34.2807,90595.0
2015-07-30 13:25:00,39.87,39.89,39.85,39.89,44053.0,34.2807,34.2979,34.2635,34.2979,44053.0
2015-07-30 13:30:00,39.89,39.9,39.84,39.85,47338.0,34.2979,34.3065,34.2549,34.2635,47338.0
2015-07-30 13:35:00,39.85,39.86,39.81,39.82,76752.0,34.2635,34.2721,34.2291,34.2377,76752.0
2015-07-30 13:40:00,39.82,39.83,39.8,39.8,130564.0,34.2377,34.2463,34.2205,34.2205,130564.0
2015-07-30 13:45:00,39.8,39.84,39.79,39.8,124996.0,34.2205,34.2549,34.2119,34.2205,124996.0
2015-07-30 13:50:00,39.8,39.81,39.77,39.77,168360.0,34.2205,34.2291,34.1947,34.1947,168360.0
2015-07-30 13:55:00,39.78,39.78,39.75,39.76,74206.0,34.2033,34.2033,34.1776,34.1862,74206.0
2015-07-30 14:00:00,39.76,39.78,39.74,39.75,234063.0,34.1862,34.2033,34.169,34.1776,234063.0
2015-07-30 14:05:00,39.75,39.76,39.73,39.73,442776.0,34.1776,34.1862,34.1604,34.1604,442776.0
2015-07-30 14:10:00,39.73,39.76,39.73,39.75,110410.0,34.1604,34.1862,34.1604,34.1776,110410.0
2015-07-30 14:15:00,39.75,39.77,39.7,39.74,395905.0,34.1776,34.1947,34.1346,34.169,395905.0
2015-07-30 14:20:00,39.73,39.75,39.7,39.7,70216.0,34.1604,34.1776,34.1346,34.1346,70216.0
2015-07-30 14:25:00,39.71,39.71,39.69,39.69,68611.0,34.1432,34.1432,34.126,34.126,68611.0
2015-07-30 14:30:00,39.7,39.71,39.66,39.68,218957.0,34.1346,34.1432,34.1002,34.1174,218957.0
2015-07-30 14:35:00,39.69,39.71,39.68,39.71,163177.0,34.126,34.1432,34.1174,34.1432,163177.0
2015-07-30 14:40:00,39.71,39.71,39.67,39.7,242299.0,34.1432,34.1432,34.1088,34.1346,242299.0
2015-07-30 14:45:00,39.7,39.74,39.69,39.73,118192.0,34.1346,34.169,34.126,34.1604,118192.0
2015-07-30 14:50:00,39.73,39.76,39.72,39.73,292569.0,34.1604,34.1862,34.1518,34.1604,292569.0
2015-07-30 14:55:00,39.73,39.75,39.72,39.75,73664.0,34.1604,34.1776,34.1518,34.1776,73664.0
2015-07-30 15:00:00,39.75,39.76,39.73,39.76,179867.0,34.1776,34.1862,34.1604,34.1862,179867.0
2015-07-30 15:05:00,39.76,39.76,39.73,39.74,378425.0,34.1862,34.1862,34.1604,34.169,378425.0
2015-07-30 15:10:00,39.73,39.76,39.73,39.75,319369.0,34.1604,34.1862,34.1604,34.1776,319369.0
2015-07-30 15:15:00,39.75,39.75,39.72,39.72,228711.0,34.1776,34.1776,34.1518,34.1518,228711.0
2015-07-30 15:20:00,39.73,39.73,39.69,39.69,209759.0,34.1604,34.1604,34.126,34.126,209759.0
2015-07-30 15:25:00,39.69,39.74,39.69,39.71,254816.0,34.126,34.169,34.126,34.1432,254816.0
2015-07-30 15:30:00,39.71,39.73,39.7,39.71,278609.0,34.1432,34.1604,34.1346,34.1432,278609.0
2015-07-30 15:35:00,39.71,39.72,39.68,39.72,157071.0,34.1432,34.1518,34.1174,34.1518,157071.0
2015-07-30 15:40:00,39.71,39.72,39.7,39.7,195284.0,34.1432,34.1518,34.1346,34.1346,195284.0
2015-07-30 15:45:00,39.71,39.72,39.68,39.7,240753.0,34.1432,34.1518,34.1174,34.1346,240753.0
2015-07-30 15:50:00,39.7,39.71,39.68,39.68,598422.0,34.1346,34.1432,34.1174,34.1174,598422.0
2015-07-30 15:55:00,39.69,39.69,39.63,39.65,1028900.0,34.126,34.126,34.0744,34.0916,1028900.0
2015-07-31 09:30:00,39.76,39.9,39.7,39.89,264839.0,34.1862,34.3065,34.1346,34.2979,264839.0
2015-07-31 09:35:00,39.89,39.89,39.79,39.79,83924.0,34.2979,34.2979,34.2119,34.2119,83924.0
2015-07-31 09:40:00,39.79,39.84,39.75,39.8,120900.0,34.2119,34.2549,34.1776,34.2205,120900.0
2015-07-31 09:45:00,39.8,39.86,39.77,39.79,92061.0,34.2205,34.2721,34.1947,34.2119,92061.0
2015-07-31 09:50:00,39.79,39.88,39.78,39.88,88260.0,34.2119,34.2893,34.2033,34.2893,88260.0
2015-07-31 09:55:00,39.87,39.97,39.87,39.9,100428.0,34.2807,34.3667,34.2807,34.3065,100428.0
2015-07-31 10:00:00,39.89,39.97,39.89,39.94,87470.0,34.2979,34.3667,34.2979,34.3409,87470.0
2015-07-31 10:05:00,39.95,40.05,39.93,40.05,152073.0,34.3495,34.4355,34.3323,34.4355,152073.0
2015-07-31 10:10:00,40.04,40.06,40.01,40.04,115804.0,34.4269,34.4441,34.4011,34.4269,115804.0
2015-07-31 10:15:00,40.05,40.07,39.96,39.98,131322.0,34.4355,34.4527,34.3581,34.3753,131322.0
2015-07-31 10:20:00,39.98,40.07,39.97,40.06,98188.0,34.3753,34.4527,34.3667,34.4441,98188.0
2015-07-31 10:25:00,40.07,40.07,40.0,40.01,60128.0,34.4527,34.4527,34.3925,34.4011,60128.0
2015-07-31 10:30:00,40.01,40.03,39.96,40.02,83761.0,34.4011,34.4183,34.3581,34.4097,83761.0
2015-07-31 10:35:00,40.02,40.06,40.0,40.02,69456.0,34.4097,34.4441,34.3925,34.4097,69456.0
2015-07-31 10:40:00,40.01,40.06,40.01,40.04,157447.0,34.4011,34.4441,34.4011,34.4269,157447.0
2015-07-31 10:45:00,40.04,40.1,40.03,40.09,76905.0,34.4269,34.4785,34.4183,34.4699,76905.0
2015-07-31 10:50:00,40.09,40.12,40.08,40.11,83260.0,34.4699,34.4957,34.4613,34.4871,83260.0
2015-07-31 10:55:00,40.12,40.12,40.09,40.11,60152.0,34.4957,34.4957,34.4699,34.4871,60152.0
2015-07-31 11:00:00,40.11,40.12,40.08,40.11,124210.0,34.4871,34.4957,34.4613,34.4871,124210.0
2015-07-31 11:05:00,40.11,40.11,40.03,40.03,81981.0,34.4871,34.4871,34.4183,34.4183,81981.0
2015-07-31 11:10:00,40.03,40.06,40.03,40.05,127730.0,34.4183,34.4441,34.4183,34.4355,127730.0
2015-07-31 11:15:00,40.05,40.08,40.04,40.07,71342.0,34.4355,34.4613,34.4269,34.4527,71342.0
2015-07-31 11:20:00,40.07,40.1,40.06,40.1,78872.0,34.4527,34.4785,34.4441,34.4785,78872.0
2015-07-31 11:25:00,40.09,40.12,40.09,40.09,172092.0,34.4699,34.4957,34.4699,34.4699,172092.0
2015-07-31 11:30:00,40.1,40.11,40.09,40.09,102696.0,34.4785,34.4871,34.4699,34.4699,102696.0
2015-07-31 11:35:00,40.09,40.12,40.09,40.11,65582.0,34.4699,34.4957,34.4699,34.4871,65582.0
2015-07-31 11:40:00,40.11,40.12,40.09,40.1,58747.0,34.4871,34.4957,34.4699,34.4785,58747.0
2015-07-31 11:45:00,40.11,40.12,40.07,40.08,112556.0,34.4871,34.4957,34.4527,34.4613,112556.0
2015-07-31 11:50:00,40.07,40.09,40.05,40.07,137334.0,34.4527,34.4699,34.4355,34.4527,137334.0
2015-07-31 11:55:00,40.07,40.07,40.02,40.02,405932.0,34.4527,34.4527,34.4097,34.4097,405932.0
2015-07-31 12:00:00,40.02,40.03,39.98,40.01,234326.0,34.4097,34.4183,34.3753,34.4011,234326.0
2015-07-31 12:05:00,40.02,40.03,40.0,40.01,84601.0,34.4097,34.4183,34.3925,34.4011,84601.0
2015-07-31 12:10:00,40.01,40.02,39.99,39.99,54841.0,34.4011,34.4097,34.3839,34.3839,54841.0
2015-07-31 12:15:00,39.99,40.01,39.98,39.99,101983.0,34.3839,34.4011,34.3753,34.3839,101983.0
2015-07-31 12:20:00,39.99,40.0,39.97,39.97,97180.0,34.3839,34.3925,34.3667,34.3667,97180.0
2015-07-31 12:25:00,39.97,40.01,39.97,39.98,57895.0,34.3667,34.4011,34.3667,34.3753,57895.0
2015-07-31 12:30:00,39.99,40.0,39.95,39.96,115587.0,34.3839,34.3925,34.3495,34.3581,115587.0
2015-07-31 12:35:00,39.96,39.96,39.9,39.92,43755.0,34.3581,34.3581,34.3065,34.3237,43755.0
2015-07-31 12:40:00,39.93,39.95,39.92,39.93,26594.0,34.3323,34.3495,34.3237,34.3323,26594.0
2015-07-31 12:45:00,39.93,39.94,39.92,39.93,178673.0,34.3323,34.3409,34.3237,34.3323,178673.0
2015-07-31 12:50:00,39.93,39.93,39.9,39.92,114446.0,34.3323,34.3323,34.3065,34.3237,114446.0
2015-07-31 12:55:00,39.91,39.93,39.88,39.88,348646.0,34.3151,34.3323,34.2893,34.2893,348646.0
2015-07-31 13:00:00,39.89,39.91,39.88,39.9,72994.0,34.2979,34.3151,34.2893,34.3065,72994.0
2015-07-31 13:05:00,39.89,39.92,39.88,39.91,43532.0,34.2979,34.3237,34.2893,34.3151,43532.0
2015-07-31 13:10:00,39.9,39.91,39.88,39.89,85863.0,34.3065,34.3151,34.2893,34.2979,85863.0
2015-07-31 13:15:00,39.89,39.95,39.89,39.94,47976.0,34.2979,34.3495,34.2979,34.3409,47976.0
2015-07-31 13:20:00,39.94,39.95,39.92,39.95,58206.0,34.3409,34.3495,34.3237,34.3495,58206.0
2015-07-31 13:25:00,39.94,39.96,39.91,39.94,140364.0,34.3409,34.3581,34.3151,34.3409,140364.0
2015-07-31 13:30:00,39.94,39.95,39.93,39.94,124399.0,34.3409,34.3495,34.3323,34.3409,124399.0
2015-07-31 13:35:00,39.94,39.95,39.92,39.94,99389.0,34.3409,34.3495,34.3237,34.3409,99389.0
2015-07-31 13:40:00,39.93,39.95,39.92,39.94,63031.0,34.3323,34.3495,34.3237,34.3409,63031.0
2015-07-31 13:45:00,39.95,39.96,39.93,39.94,62857.0,34.3495,34.3581,34.3323,34.3409,62857.0
2015-07-31 13:50:00,39.94,39.96,39.93,39.96,117248.0,34.3409,34.3581,34.3323,34.3581,117248.0
2015-07-31 13:55:00,39.96,39.97,39.94,39.95,117373.0,34.3581,34.3667,34.3409,34.3495,117373.0
2015-07-31 14:00:00,39.94,40.0,39.94,39.99,242661.0,34.3409,34.3925,34.3409,34.3839,242661.0
2015-07-31 14:05:00,40.0,40.0,39.97,39.97,62208.0,34.3925,34.3925,34.3667,34.3667,62208.0
2015-07-31 14:10:00,39.98,39.98,39.92,39.93,137835.0,34.3753,34.3753,34.3237,34.3323,137835.0
2015-07-31 14:15:00,39.92,39.93,39.88,39.89,63222.0,34.3237,34.3323,34.2893,34.2979,63222.0
2015-07-31 14:20:00,39.89,39.89,39.8,39.84,106590.0,34.2979,34.2979,34.2205,34.2549,106590.0
2015-07-31 14:25:00,39.83,39.84,39.8,39.84,113253.0,34.2463,34.2549,34.2205,34.2549,113253.0
2015-07-31 14:30:00,39.83,39.86,39.81,39.84,73948.0,34.2463,34.2721,34.2291,34.2549,73948.0
2015-07-31 14:35:00,39.83,39.84,39.78,39.83,87884.0,34.2463,34.2549,34.2033,34.2463,87884.0
2015-07-31 14:40:00,39.84,39.86,39.8,39.82,118441.0,34.2549,34.2721,34.2205,34.2377,118441.0
2015-07-31 14:45:00,39.82,39.83,39.78,39.8,150739.0,34.2377,34.2463,34.2033,34.2205,150739.0
2015-07-31 14:50:00,39.8,39.85,39.8,39.85,109602.0,34.2205,34.2635,34.2205,34.2635,109602.0
2015-07-31 14:55:00,39.84,39.86,39.82,39.84,83649.0,34.2549,34.2721,34.2377,34.2549,83649.0
2015-07-31 15:00:00,39.84,39.86,39.82,39.85,135010.0,34.2549,34.2721,34.2377,34.2635,135010.0
2015-07-31 15:05:00,39.86,39.86,39.81,39.81,158692.0,34.2721,34.2721,34.2291,34.2291,158692.0
2015-07-31 15:10:00,39.82,39.86,39.81,39.84,111960.0,34.2377,34.2721,34.2291,34.2549,111960.0
2015-07-31 15:15:00,39.84,39.86,39.84,39.85,193821.0,34.2549,34.2721,34.2549,34.2635,193821.0
2015-07-31 15:20:00,39.85,39.86,39.8,39.83,410512.0,34.2635,34.2721,34.2205,34.2463,410512.0
2015-07-31 15:25:00,39.82,39.85,39.8,39.83,417196.0,34.2377,34.2635,34.2205,34.2463,417196.0
2015-07-31 15:30:00,39.82,39.87,39.82,39.85,181099.0,34.2377,34.2807,34.2377,34.2635,181099.0
2015-07-31 15:35:00,39.86,39.87,39.85,39.87,183994.0,34.2721,34.2807,34.2635,34.2807,183994.0
2015-07-31 15:40:00,39.86,39.9,39.84,39.89,277485.0,34.2721,34.3065,34.2549,34.2979,277485.0
2015-07-31 15:45:00,39.89,39.91,39.87,39.9,271407.0,34.2979,34.3151,34.2807,34.3065,271407.0
2015-07-31 15:50:00,39.9,39.94,39.89,39.93,632111.0,34.3065,34.3409,34.2979,34.3323,632111.0
2015-07-31 15:55:00,39.94,39.95,39.92,39.95,1218131.0,34.3409,34.3495,34.3237,34.3495,1218131.0
2015-08-03 09:30:00,39.95,40.01,39.75,39.75,416191.0,34.3495,34.4011,34.1776,34.1776,416191.0
2015-08-03 09:35:00,39.74,39.74,39.64,39.66,216495.0,34.169,34.169,34.083,34.1002,216495.0
2015-08-03 09:40:00,39.65,39.73,39.62,39.7,224773.0,34.0916,34.1604,34.0658,34.1346,224773.0
2015-08-03 09:45:00,39.7,39.75,39.66,39.74,196397.0,34.1346,34.1776,34.1002,34.169,196397.0
2015-08-03 09:50:00,39.73,39.74,39.66,39.68,139729.0,34.1604,34.169,34.1002,34.1174,139729.0
2015-08-03 09:55:00,39.68,39.73,39.67,39.72,73940.0,34.1174,34.1604,34.1088,34.1518,73940.0
2015-08-03 10:00:00,39.71,39.75,39.71,39.75,153402.0,34.1432,34.1776,34.1432,34.1776,153402.0
2015-08-03 10:05:00,39.74,39.76,39.69,39.7,420474.0,34.169,34.1862,34.126,34.1346,420474.0
2015-08-03 10:10:00,39.7,39.74,39.69,39.7,377181.0,34.1346,34.169,34.126,34.1346,377181.0
2015-08-03 10:15:00,39.7,39.73,39.67,39.69,308452.0,34.1346,34.1604,34.1088,34.126,308452.0
2015-08-03 10:20:00,39.68,39.72,39.68,39.7,172083.0,34.1174,34.1518,34.1174,34.1346,172083.0
2015-08-03 10:25:00,39.69,39.71,39.63,39.71,113334.0,34.126,34.1432,34.0744,34.1432,113334.0
2015-08-03 10:30:00,39.71,39.72,39.65,39.71,122645.0,34.1432,34.1518,34.0916,34.1432,122645.0
2015-08-03 10:35:00,39.7,39.72,39.69,39.71,145418.0,34.1346,34.1518,34.126,34.1432,145418.0
2015-08-03 10:40:00,39.71,39.75,39.7,39.73,145963.0,34.1432,34.1776,34.1346,34.1604,145963.0
2015-08-03 10:45:00,39.72,39.75,39.69,39.74,118554.0,34.1518,34.1776,34.126,34.169,118554.0
2015-08-03 10:50:00,39.74,39.75,39.7,39.71,77838.0,34.169,34.1776,34.1346,34.1432,77838.0
2015-08-03 10:55:00,39.71,39.75,39.7,39.73,140740.0,34.1432,34.1776,34.1346,34.1604,140740.0
2015-08-03 11:00:00,39.73,39.75,39.7,39.71,93424.0,34.1604,34.1776,34.1346,34.1432,93424.0
2015-08-03 11:05:00,39.71,39.73,39.7,39.72,83489.0,34.1432,34.1604,34.1346,34.1518,83489.0
2015-08-03 11:10:00,39.71,39.73,39.71,39.73,155430.0,34.1432,34.1604,34.1432,34.1604,155430.0
2015-08-03 11:15:00,39.73,39.74,39.71,39.72,476480.0,34.1604,34.169,34.1432,34.1518,476480.0
2015-08-03 11:20:00,39.72,39.74,39.71,39.73,210557.0,34.1518,34.169,34.1432,34.1604,210557.0
2015-08-03 11:25:00,39.73,39.75,39.72,39.74,87910.0,34.1604,34.1776,34.1518,34.169,87910.0
2015-08-03 11:30:00,39.74,39.75,39.73,39.73,97312.0,34.169,34.1776,34.1604,34.1604,97312.0
2015-08-03 11:35:00,39.74,39.75,39.73,39.74,76547.0,34.169,34.1776,34.1604,34.169,76547.0
2015-08-03 11:40:00,39.74,39.75,39.72,39.74,84471.0,34.169,34.1776,34.1518,34.169,84471.0
2015-08-03 11:45:00,39.74,39.75,39.72,39.74,47596.0,34.169,34.1776,34.1518,34.169,47596.0
2015-08-03 11:50:00,39.74,39.75,39.72,39.73,103074.0,34.169,34.1776,34.1518,34.1604,103074.0
2015-08-03 11:55:00,39.72,39.75,39.71,39.73,139466.0,34.1518,34.1776,34.1432,34.1604,139466.0
2015-08-03 12:00:00,39.73,39.74,39.7,39.72,110603.0,34.1604,34.169,34.1346,34.1518,110603.0
2015-08-03 12:05:00,39.72,39.73,39.71,39.73,173700.0,34.1518,34.1604,34.1432,34.1604,173700.0
2015-08-03 12:10:00,39.72,39.74,39.71,39.72,161673.0,34.1518,34.169,34.1432,34.1518,161673.0
2015-08-03 12:15:00,39.72,39.73,39.67,39.69,119127.0,34.1518,34.1604,34.1088,34.126,119127.0
2015-08-03 12:20:00,39.68,39.71,39.68,39.71,95383.0,34.1174,34.1432,34.1174,34.1432,95383.0
2015-08-03 12:25:00,39.7,39.74,39.69,39.74,42490.0,34.1346,34.169,34.126,34.169,42490.0
2015-08-03 12:30:00,39.74,39.74,39.67,39.68,83988.0,34.169,34.169,34.1088,34.1174,83988.0
2015-08-03 12:35:00,39.68,39.69,39.66,39.67,156408.0,34.1174,34.126,34.1002,34.1088,156408.0
2015-08-03 12:40:00,39.67,39.67,39.63,39.66,46484.0,34.1088,34.1088,34.0744,34.1002,46484.0
2015-08-03 12:45:00,39.65,39.66,39.59,39.6,97957.0,34.0916,34.1002,34.04,34.0486,97957.0
2015-08-03 12:50:00,39.6,39.6,39.54,39.54,116326.0,34.0486,34.0486,33.997,33.997,116326.0
2015-08-03 12:55:00,39.55,39.6,39.54,39.58,103778.0,34.0056,34.0486,33.997,34.0314,103778.0
2015-08-03 13:00:00,39.58,39.59,39.55,39.59,65872.0,34.0314,34.04,34.0056,34.04,65872.0
2015-08-03 13:05:00,39.59,39.59,39.53,39.53,112683.0,34.04,34.04,33.9884,33.9884,112683.0
2015-08-03 13:10:00,39.53,39.57,39.52,39.57,59242.0,33.9884,34.0228,33.9798,34.0228,59242.0
2015-08-03 13:15:00,39.58,39.58,39.53,39.57,57773.0,34.0314,34.0314,33.9884,34.0228,57773.0
2015-08-03 13:20:00,39.56,39.61,39.56,39.57,89645.0,34.0142,34.0572,34.0142,34.0228,89645.0
2015-08-03 13:25:00,39.58,39.58,39.53,39.55,157674.0,34.0314,34.0314,33.9884,34.0056,157674.0
2015-08-03 13:30:00,39.54,39.57,39.53,39.56,53787.0,33.997,34.0228,33.9884,34.0142,53787.0
2015-08-03 13:35:00,39.55,39.6,39.55,39.56,79235.0,34.0056,34.0486,34.0056,34.0142,79235.0
2015-08-03 13:40:00,39.55,39.56,39.53,39.54,239543.0,34.0056,34.0142,33.9884,33.997,239543.0
2015-08-03 13:45:00,39.54,39.56,39.52,39.55,71816.0,33.997,34.0142,33.9798,34.0056,71816.0
2015-08-03 13:50:00,39.55,39.55,39.51,39.53,59202.0,34.0056,34.0056,33.9712,33.9884,59202.0
2015-08-03 13:55:00,39.54,39.55,39.5,39.53,66897.0,33.997,34.0056,33.9626,33.9884,66897.0
2015-08-03 14:00:00,39.53,39.53,39.48,39.51,61745.0,33.9884,33.9884,33.9454,33.9712,61745.0
2015-08-03 14:05:00,39.5,39.51,39.46,39.5,71494.0,33.9626,33.9712,33.9282,33.9626,71494.0
2015-08-03 14:10:00,39.5,39.5,39.46,39.49,59439.0,33.9626,33.9626,33.9282,33.954,59439.0
2015-08-03 14:15:00,39.49,39.52,39.48,39.5,67999.0,33.954,33.9798,33.9454,33.9626,67999.0
2015-08-03 14:20:00,39.5,39.51,39.47,39.49,96688.0,33.9626,33.9712,33.9368,33.954,96688.0
2015-08-03 14:25:00,39.49,39.51,39.47,39.5,86449.0,33.954,33.9712,33.9368,33.9626,86449.0
2015-08-03 14:30:00,39.51,39.54,39.5,39.54,77929.0,33.9712,33.997,33.9626,33.997,77929.0
2015-08-03 14:35:00,39.53,39.55,39.51,39.54,92030.0,33.9884,34.0056,33.9712,33.997,92030.0
2015-08-03 14:40:00,39.53,39.6,39.53,39.6,213832.0,33.9884,34.0486,33.9884,34.0486,213832.0
2015-08-03 14:45:00,39.6,39.61,39.56,39.58,106909.0,34.0486,34.0572,34.0142,34.0314,106909.0
2015-08-03 14:50:00,39.59,39.61,39.57,39.58,183436.0,34.04,34.0572,34.0228,34.0314,183436.0
2015-08-03 14:55:00,39.58,39.59,39.53,39.59,136773.0,34.0314,34.04,33.9884,34.04,136773.0
2015-08-03 15:00:00,39.59,39.59,39.56,39.58,99721.0,34.04,34.04,34.0142,34.0314,99721.0
2015-08-03 15:05:00,39.58,39.58,39.54,39.54,183224.0,34.0314,34.0314,33.997,33.997,183224.0
2015-08-03 15:10:00,39.54,39.55,39.52,39.54,121389.0,33.997,34.0056,33.9798,33.997,121389.0
2015-08-03 15:15:00,39.53,39.54,39.52,39.54,149865.0,33.9884,33.997,33.9798,33.997,149865.0
2015-08-03 15:20:00,39.54,39.56,39.52,39.55,174929.0,33.997,34.0142,33.9798,34.0056,174929.0
2015-08-03 15:25:00,39.55,39.61,39.55,39.61,95233.0,34.0056,34.0572,34.0056,34.0572,95233.0
2015-08-03 15:30:00,39.61,39.63,39.59,39.61,178751.0,34.0572,34.0744,34.04,34.0572,178751.0
2015-08-03 15:35:00,39.61,39.65,39.6,39.64,323914.0,34.0572,34.0916,34.0486,34.083,323914.0
2015-08-03 15:40:00,39.65,39.68,39.64,39.66,359198.0,34.0916,34.1174,34.083,34.1002,359198.0
2015-08-03 15:45:00,39.67,39.67,39.64,39.66,148404.0,34.1088,34.1088,34.083,34.1002,148404.0
2015-08-03 15:50:00,39.65,39.67,39.65,39.67,269938.0,34.0916,34.1088,34.0916,34.1088,269938.0
2015-08-03 15:55:00,39.67,39.73,39.66,39.72,637787.0,34.1088,34.1604,34.1002,34.1518,637787.0
2015-08-04 09:30:00,39.59,39.78,39.59,39.68,188811.0,34.04,34.2033,34.04,34.1174,188811.0
2015-08-04 09:35:00,39.7,39.78,39.63,39.64,105129.0,34.1346,34.2033,34.0744,34.083,105129.0
2015-08-04 09:40:00,39.62,39.75,39.61,39.72,104500.0,34.0658,34.1776,34.0572,34.1518,104500.0
2015-08-04 09:45:00,39.73,39.87,39.73,39.84,63629.0,34.1604,34.2807,34.1604,34.2549,63629.0
2015-08-04 09:50:00,39.83,39.88,39.83,39.87,103945.0,34.2463,34.2893,34.2463,34.2807,103945.0
2015-08-04 09:55:00,39.86,39.86,39.78,39.78,62459.0,34.2721,34.2721,34.2033,34.2033,62459.0
2015-08-04 10:00:00,39.78,39.8,39.72,39.72,139233.0,34.2033,34.2205,34.1518,34.1518,139233.0
2015-08-04 10:05:00,39.72,39.87,39.71,39.87,95814.0,34.1518,34.2807,34.1432,34.2807,95814.0
2015-08-04 10:10:00,39.87,39.99,39.83,39.97,160728.0,34.2807,34.3839,34.2463,34.3667,160728.0
2015-08-04 10:15:00,39.97,40.0,39.93,39.95,84549.0,34.3667,34.3925,34.3323,34.3495,84549.0
2015-08-04 10:20:00,39.95,39.99,39.91,39.95,68223.0,34.3495,34.3839,34.3151,34.3495,68223.0
2015-08-04 10:25:00,39.96,39.97,39.93,39.93,101781.0,34.3581,34.3667,34.3323,34.3323,101781.0
2015-08-04 10:30:00,39.94,39.95,39.88,39.89,72478.0,34.3409,34.3495,34.2893,34.2979,72478.0
2015-08-04 10:35:00,39.9,39.91,39.82,39.82,80210.0,34.3065,34.3151,34.2377,34.2377,80210.0
2015-08-04 10:40:00,39.83,39.83,39.78,39.79,93308.0,34.2463,34.2463,34.2033,34.2119,93308.0
2015-08-04 10:45:00,39.79,39.86,39.78,39.84,135716.0,34.2119,34.2721,34.2033,34.2549,135716.0
2015-08-04 10:50:00,39.84,39.86,39.83,39.86,58378.0,34.2549,34.2721,34.2463,34.2721,58378.0
2015-08-04 10:55:00,39.85,39.86,39.75,39.76,111714.0,34.2635,34.2721,34.1776,34.1862,111714.0
2015-08-04 11:00:00,39.76,39.8,39.74,39.74,119236.0,34.1862,34.2205,34.169,34.169,119236.0
2015-08-04 11:05:00,39.74,39.78,39.74,39.76,90310.0,34.169,34.2033,34.169,34.1862,90310.0
2015-08-04 11:10:00,39.76,39.82,39.75,39.8,126565.0,34.1862,34.2377,34.1776,34.2205,126565.0
2015-08-04 11:15:00,39.8,39.8,39.72,39.72,126840.0,34.2205,34.2205,34.1518,34.1518,126840.0
2015-08-04 11:20:00,39.73,39.75,39.7,39.73,96824.0,34.1604,34.1776,34.1346,34.1604,96824.0
2015-08-04 11:25:00,39.73,39.74,39.69,39.71,74470.0,34.1604,34.169,34.126,34.1432,74470.0
2015-08-04 11:30:00,39.7,39.71,39.65,39.67,91406.0,34.1346,34.1432,34.0916,34.1088,91406.0
2015-08-04 11:35:00,39.67,39.72,39.66,39.69,45522.0,34.1088,34.1518,34.1002,34.126,45522.0
2015-08-04 11:40:00,39.7,39.74,39.69,39.73,59017.0,34.1346,34.169,34.126,34.1604,59017.0
2015-08-04 11:45:00,39.72,39.73,39.71,39.71,54388.0,34.1518,34.1604,34.1432,34.1432,54388.0
2015-08-04 11:50:00,39.71,39.72,39.69,39.7,57314.0,34.1432,34.1518,34.126,34.1346,57314.0
2015-08-04 11:55:00,39.71,39.75,39.7,39.73,55955.0,34.1432,34.1776,34.1346,34.1604,55955.0
2015-08-04 12:00:00,39.73,39.77,39.73,39.73,42137.0,34.1604,34.1947,34.1604,34.1604,42137.0
2015-08-04 12:05:00,39.74,39.78,39.73,39.76,43842.0,34.169,34.2033,34.1604,34.1862,43842.0
2015-08-04 12:10:00,39.77,39.82,39.76,39.82,54250.0,34.1947,34.2377,34.1862,34.2377,54250.0
2015-08-04 12:15:00,39.82,39.84,39.81,39.81,45645.0,34.2377,34.2549,34.2291,34.2291,45645.0
2015-08-04 12:20:00,39.81,39.82,39.78,39.79,65382.0,34.2291,34.2377,34.2033,34.2119,65382.0
2015-08-04 12:25:00,39.78,39.79,39.76,39.77,55513.0,34.2033,34.2119,34.1862,34.1947,55513.0
2015-08-04 12:30:00,39.77,39.78,39.76,39.77,40538.0,34.1947,34.2033,34.1862,34.1947,40538.0
2015-08-04 12:35:00,39.76,39.79,39.76,39.77,58857.0,34.1862,34.2119,34.1862,34.1947,58857.0
2015-08-04 12:40:00,39.77,39.78,39.7,39.71,53539.0,34.1947,34.2033,34.1346,34.1432,53539.0
2015-08-04 12:45:00,39.7,39.73,39.7,39.72,33679.0,34.1346,34.1604,34.1346,34.1518,33679.0
2015-08-04 12:50:00,39.72,39.73,39.71,39.72,85753.0,34.1518,34.1604,34.1432,34.1518,85753.0
2015-08-04 12:55:00,39.73,39.76,39.72,39.73,61360.0,34.1604,34.1862,34.1518,34.1604,61360.0
2015-08-04 13:00:00,39.73,39.75,39.71,39.75,51716.0,34.1604,34.1776,34.1432,34.1776,51716.0
2015-08-04 13:05:00,39.75,39.76,39.73,39.75,49677.0,34.1776,34.1862,34.1604,34.1776,49677.0
2015-08-04 13:10:00,39.75,39.77,39.74,39.74,123100.0,34.1776,34.1947,34.169,34.169,123100.0
2015-08-04 13:15:00,39.75,39.8,39.75,39.79,75731.0,34.1776,34.2205,34.1776,34.2119,75731.0
2015-08-04 13:20:00,39.78,39.82,39.78,39.8,37857.0,34.2033,34.2377,34.2033,34.2205,37857.0
2015-08-04 13:25:00,39.8,39.82,39.8,39.82,35433.0,34.2205,34.2377,34.2205,34.2377,35433.0
2015-08-04 13:30:00,39.82,39.87,39.82,39.84,58322.0,34.2377,34.2807,34.2377,34.2549,58322.0
2015-08-04 13:35:00,39.84,39.85,39.82,39.83,49981.0,34.2549,34.2635,34.2377,34.2463,49981.0
2015-08-04 13:40:00,39.84,39.84,39.79,39.8,71543.0,34.2549,34.2549,34.2119,34.2205,71543.0
2015-08-04 13:45:00,39.81,39.83,39.76,39.77,57784.0,34.2291,34.2463,34.1862,34.1947,57784.0
2015-08-04 13:50:00,39.77,39.78,39.7,39.72,110388.0,34.1947,34.2033,34.1346,34.1518,110388.0
2015-08-04 13:55:00,39.72,39.73,39.69,39.71,105625.0,34.1518,34.1604,34.126,34.1432,105625.0
2015-08-04 14:00:00,39.71,39.73,39.7,39.7,91053.0,34.1432,34.1604,34.1346,34.1346,91053.0
2015-08-04 14:05:00,39.7,39.72,39.64,39.65,207700.0,34.1346,34.1518,34.083,34.0916,207700.0
2015-08-04 14:10:00,39.64,39.65,39.61,39.61,101868.0,34.083,34.0916,34.0572,34.0572,101868.0
2015-08-04 14:15:00,39.61,39.66,39.61,39.66,64768.0,34.0572,34.1002,34.0572,34.1002,64768.0
2015-08-04 14:20:00,39.66,39.69,39.65,39.68,89047.0,34.1002,34.126,34.0916,34.1174,89047.0
2015-08-04 14:25:00,39.68,39.69,39.66,39.67,65242.0,34.1174,34.126,34.1002,34.1088,65242.0
2015-08-04 14:30:00,39.67,39.68,39.66,39.68,112698.0,34.1088,34.1174,34.1002,34.1174,112698.0
2015-08-04 14:35:00,39.67,39.73,39.67,39.72,63637.0,34.1088,34.1604,34.1088,34.1518,63637.0
2015-08-04 14:40:00,39.73,39.74,39.71,39.74,69946.0,34.1604,34.169,34.1432,34.169,69946.0
2015-08-04 14:45:00,39.73,39.75,39.7,39.72,219529.0,34.1604,34.1776,34.1346,34.1518,219529.0
2015-08-04 14:50:00,39.72,39.72,39.67,39.69,114168.0,34.1518,34.1518,34.1088,34.126,114168.0
2015-08-04 14:55:00,39.68,39.72,39.68,39.71,66416.0,34.1174,34.1518,34.1174,34.1432,66416.0
2015-08-04 15:00:00,39.7,39.74,39.7,39.7,98570.0,34.1346,34.169,34.1346,34.1346,98570.0
2015-08-04 15:05:00,39.7,39.71,39.67,39.67,117325.0,34.1346,34.1432,34.1088,34.1088,117325.0
2015-08-04 15:10:00,39.67,39.69,39.66,39.66,88760.0,34.1088,34.126,34.1002,34.1002,88760.0
2015-08-04 15:15:00,39.66,39.68,39.63,39.64,169743.0,34.1002,34.1174,34.0744,34.083,169743.0
2015-08-04 15:20:00,39.64,39.64,39.57,39.57,389675.0,34.083,34.083,34.0228,34.0228,389675.0
2015-08-04 15:25:00,39.57,39.58,39.52,39.58,366151.0,34.0228,34.0314,33.9798,34.0314,366151.0
2015-08-04 15:30:00,39.58,39.66,39.57,39.66,180072.0,34.0314,34.1002,34.0228,34.1002,180072.0
2015-08-04 15:35:00,39.65,39.69,39.64,39.67,153116.0,34.0916,34.126,34.083,34.1088,153116.0
2015-08-04 15:40:00,39.66,39.67,39.63,39.66,156440.0,34.1002,34.1088,34.0744,34.1002,156440.0
2015-08-04 15:45:00,39.66,39.66,39.62,39.62,191603.0,34.1002,34.1002,34.0658,34.0658,191603.0
2015-08-04 15:50:00,39.62,39.64,39.61,39.63,230442.0,34.0658,34.083,34.0572,34.0744,230442.0
2015-08-04 15:55:00,39.63,39.69,39.59,39.66,701077.0,34.0744,34.126,34.04,34.1002,701077.0
2015-08-05 09:30:00,39.9,39.95,39.71,39.84,513410.0,34.3065,34.3495,34.1432,34.2549,513410.0
2015-08-05 09:35:00,39.85,40.0,39.85,39.89,291928.0,34.2635,34.3925,34.2635,34.2979,291928.0
2015-08-05 09:40:00,39.89,39.93,39.88,39.89,152353.0,34.2979,34.3323,34.2893,34.2979,152353.0
2015-08-05 09:45:00,39.89,39.92,39.86,39.89,168484.0,34.2979,34.3237,34.2721,34.2979,168484.0
2015-08-05 09:50:00,39.9,39.91,39.87,39.89,167802.0,34.3065,34.3151,34.2807,34.2979,167802.0
2015-08-05 09:55:00,39.88,39.9,39.8,39.81,194872.0,34.2893,34.3065,34.2205,34.2291,194872.0
2015-08-05 10:00:00,39.82,39.89,39.8,39.88,159041.0,34.2377,34.2979,34.2205,34.2893,159041.0
2015-08-05 10:05:00,39.88,39.94,39.87,39.92,103433.0,34.2893,34.3409,34.2807,34.3237,103433.0
2015-08-05 10:10:00,39.93,39.96,39.9,39.96,130243.0,34.3323,34.3581,34.3065,34.3581,130243.0
2015-08-05 10:15:00,39.96,39.97,39.93,39.93,65135.0,34.3581,34.3667,34.3323,34.3323,65135.0
2015-08-05 10:20:00,39.94,39.95,39.91,39.92,89940.0,34.3409,34.3495,34.3151,34.3237,89940.0
2015-08-05 10:25:00,39.92,39.93,39.9,39.91,80824.0,34.3237,34.3323,34.3065,34.3151,80824.0
2015-08-05 10:30:00,39.91,40.01,39.91,40.01,134671.0,34.3151,34.4011,34.3151,34.4011,134671.0
2015-08-05 10:35:00,40.01,40.02,39.96,39.96,88449.0,34.4011,34.4097,34.3581,34.3581,88449.0
2015-08-05 10:40:00,39.97,39.99,39.96,39.98,68518.0,34.3667,34.3839,34.3581,34.3753,68518.0
2015-08-05 10:45:00,39.98,39.98,39.94,39.94,94732.0,34.3753,34.3753,34.3409,34.3409,94732.0
2015-08-05 10:50:00,39.95,39.98,39.94,39.97,180798.0,34.3495,34.3753,34.3409,34.3667,180798.0
2015-08-05 10:55:00,39.97,39.99,39.95,39.95,223777.0,34.3667,34.3839,34.3495,34.3495,223777.0
2015-08-05 11:00:00,39.96,39.99,39.94,39.95,157336.0,34.3581,34.3839,34.3409,34.3495,157336.0
2015-08-05 11:05:00,39.95,39.98,39.94,39.94,159424.0,34.3495,34.3753,34.3409,34.3409,159424.0
2015-08-05 11:10:00,39.94,39.96,39.92,39.93,175221.0,34.3409,34.3581,34.3237,34.3323,175221.0
2015-08-05 11:15:00,39.93,39.93,39.89,39.91,103907.0,34.3323,34.3323,34.2979,34.3151,103907.0
2015-08-05 11:20:00,39.91,39.92,39.88,39.88,213607.0,34.3151,34.3237,34.2893,34.2893,213607.0
2015-08-05 11:25:00,39.88,39.9,39.87,39.9,96067.0,34.2893,34.3065,34.2807,34.3065,96067.0
2015-08-05 11:30:00,39.9,39.94,39.9,39.93,85722.0,34.3065,34.3409,34.3065,34.3323,85722.0
2015-08-05 11:35:00,39.92,39.93,39.89,39.93,132261.0,34.3237,34.3323,34.2979,34.3323,132261.0
2015-08-05 11:40:00,39.92,39.97,39.92,39.96,297949.0,34.3237,34.3667,34.3237,34.3581,297949.0
2015-08-05 11:45:00,39.97,40.0,39.94,39.99,599573.0,34.3667,34.3925,34.3409,34.3839,599573.0
2015-08-05 11:50:00,39.99,40.02,39.97,39.97,122683.0,34.3839,34.4097,34.3667,34.3667,122683.0
2015-08-05 11:55:00,39.96,39.96,39.9,39.91,132080.0,34.3581,34.3581,34.3065,34.3151,132080.0
2015-08-05 12:00:00,39.91,39.91,39.87,39.9,99638.0,34.3151,34.3151,34.2807,34.3065,99638.0
2015-08-05 12:05:00,39.9,39.93,39.89,39.91,77390.0,34.3065,34.3323,34.2979,34.3151,77390.0
2015-08-05 12:10:00,39.91,39.94,39.9,39.94,63787.0,34.3151,34.3409,34.3065,34.3409,63787.0
2015-08-05 12:15:00,39.93,39.93,39.89,39.89,141645.0,34.3323,34.3323,34.2979,34.2979,141645.0
2015-08-05 12:20:00,39.88,39.91,39.86,39.86,70826.0,34.2893,34.3151,34.2721,34.2721,70826.0
2015-08-05 12:25:00,39.86,39.87,39.84,39.87,51249.0,34.2721,34.2807,34.2549,34.2807,51249.0
2015-08-05 12:30:00,39.87,39.87,39.8,39.82,62006.0,34.2807,34.2807,34.2205,34.2377,62006.0
2015-08-05 12:35:00,39.82,39.83,39.8,39.81,62744.0,34.2377,34.2463,34.2205,34.2291,62744.0
2015-08-05 12:40:00,39.8,39.81,39.77,39.79,103034.0,34.2205,34.2291,34.1947,34.2119,103034.0
2015-08-05 12:45:00,39.8,39.81,39.76,39.79,81419.0,34.2205,34.2291,34.1862,34.2119,81419.0
2015-08-05 12:50:00,39.79,39.82,39.78,39.8,49047.0,34.2119,34.2377,34.2033,34.2205,49047.0
2015-08-05 12:55:00,39.8,39.85,39.78,39.83,141890.0,34.2205,34.2635,34.2033,34.2463,141890.0
2015-08-05 13:00:00,39.84,39.84,39.79,39.84,74184.0,34.2549,34.2549,34.2119,34.2549,74184.0
2015-08-05 13:05:00,39.84,39.86,39.82,39.86,29949.0,34.2549,34.2721,34.2377,34.2721,29949.0
2015-08-05 13:10:00,39.86,39.87,39.73,39.73,69825.0,34.2721,34.2807,34.1604,34.1604,69825.0
2015-08-05 13:15:00,39.73,39.75,39.68,39.7,103066.0,34.1604,34.1776,34.1174,34.1346,103066.0
2015-08-05 13:20:00,39.7,39.71,39.69,39.69,54421.0,34.1346,34.1432,34.126,34.126,54421.0
2015-08-05 13:25:00,39.7,39.72,39.68,39.72,74550.0,34.1346,34.1518,34.1174,34.1518,74550.0
2015-08-05 13:30:00,39.72,39.72,39.68,39.69,55499.0,34.1518,34.1518,34.1174,34.126,55499.0
2015-08-05 13:35:00,39.68,39.72,39.68,39.72,61618.0,34.1174,34.1518,34.1174,34.1518,61618.0
2015-08-05 13:40:00,39.71,39.73,39.7,39.72,90286.0,34.1432,34.1604,34.1346,34.1518,90286.0
2015-08-05 13:45:00,39.72,39.72,39.68,39.69,54519.0,34.1518,34.1518,34.1174,34.126,54519.0
2015-08-05 13:50:00,39.68,39.7,39.65,39.65,86394.0,34.1174,34.1346,34.0916,34.0916,86394.0
2015-08-05 13:55:00,39.65,39.68,39.65,39.66,87003.0,34.0916,34.1174,34.0916,34.1002,87003.0
2015-08-05 14:00:00,39.66,39.7,39.64,39.68,84504.0,34.1002,34.1346,34.083,34.1174,84504.0
2015-08-05 14:05:00,39.68,39.72,39.68,39.68,73208.0,34.1174,34.1518,34.1174,34.1174,73208.0
2015-08-05 14:10:00,39.68,39.69,39.66,39.68,65365.0,34.1174,34.126,34.1002,34.1174,65365.0
2015-08-05 14:15:00,39.68,39.73,39.68,39.69,105122.0,34.1174,34.1604,34.1174,34.126,105122.0
2015-08-05 14:20:00,39.69,39.72,39.68,39.7,82516.0,34.126,34.1518,34.1174,34.1346,82516.0
2015-08-05 14:25:00,39.7,39.74,39.69,39.73,91269.0,34.1346,34.169,34.126,34.1604,91269.0
2015-08-05 14:30:00,39.74,39.75,39.71,39.73,114420.0,34.169,34.1776,34.1432,34.1604,114420.0
2015-08-05 14:35:00,39.74,39.74,39.71,39.72,64055.0,34.169,34.169,34.1432,34.1518,64055.0
2015-08-05 14:40:00,39.72,39.73,39.68,39.73,90447.0,34.1518,34.1604,34.1174,34.1604,90447.0
2015-08-05 14:45:00,39.73,39.75,39.72,39.75,75235.0,34.1604,34.1776,34.1518,34.1776,75235.0
2015-08-05 14:50:00,39.74,39.75,39.72,39.73,73496.0,34.169,34.1776,34.1518,34.1604,73496.0
2015-08-05 14:55:00,39.74,39.74,39.68,39.7,108792.0,34.169,34.169,34.1174,34.1346,108792.0
2015-08-05 15:00:00,39.7,39.75,39.69,39.73,89070.0,34.1346,34.1776,34.126,34.1604,89070.0
2015-08-05 15:05:00,39.73,39.76,39.72,39.73,122572.0,34.1604,34.1862,34.1518,34.1604,122572.0
2015-08-05 15:10:00,39.74,39.78,39.73,39.74,88346.0,34.169,34.2033,34.1604,34.169,88346.0
2015-08-05 15:15:00,39.74,39.76,39.71,39.73,116264.0,34.169,34.1862,34.1432,34.1604,116264.0
2015-08-05 15:20:00,39.73,39.76,39.72,39.75,77875.0,34.1604,34.1862,34.1518,34.1776,77875.0
2015-08-05 15:25:00,39.75,39.76,39.73,39.74,69161.0,34.1776,34.1862,34.1604,34.169,69161.0
2015-08-05 15:30:00,39.73,39.74,39.71,39.71,136350.0,34.1604,34.169,34.1432,34.1432,136350.0
2015-08-05 15:35:00,39.72,39.72,39.69,39.69,158190.0,34.1518,34.1518,34.126,34.126,158190.0
2015-08-05 15:40:00,39.7,39.73,39.68,39.68,147429.0,34.1346,34.1604,34.1174,34.1174,147429.0
2015-08-05 15:45:00,39.69,39.73,39.67,39.72,204510.0,34.126,34.1604,34.1088,34.1518,204510.0
2015-08-05 15:50:00,39.71,39.72,39.67,39.68,161091.0,34.1432,34.1518,34.1088,34.1174,161091.0
2015-08-05 15:55:00,39.68,39.68,39.63,39.65,722533.0,34.1174,34.1174,34.0744,34.0916,722533.0
2015-08-06 09:30:00,39.63,39.84,39.63,39.73,267898.0,34.0744,34.2549,34.0744,34.1604,267898.0
2015-08-06 09:35:00,39.74,39.75,39.63,39.65,82205.0,34.169,34.1776,34.0744,34.0916,82205.0
2015-08-06 09:40:00,39.64,39.65,39.54,39.57,108125.0,34.083,34.0916,33.997,34.0228,108125.0
2015-08-06 09:45:00,39.57,39.58,39.5,39.51,97467.0,34.0228,34.0314,33.9626,33.9712,97467.0
2015-08-06 09:50:00,39.52,39.52,39.4,39.4,133997.0,33.9798,33.9798,33.8766,33.8766,133997.0
2015-08-06 09:55:00,39.4,39.4,39.33,39.35,115515.0,33.8766,33.8766,33.8164,33.8336,115515.0
2015-08-06 10:00:00,39.35,39.38,39.31,39.35,128703.0,33.8336,33.8594,33.7992,33.8336,128703.0
2015-08-06 10:05:00,39.36,39.44,39.33,39.42,243547.0,33.8422,33.911,33.8164,33.8938,243547.0
2015-08-06 10:10:00,39.42,39.49,39.42,39.47,96108.0,33.8938,33.954,33.8938,33.9368,96108.0
2015-08-06 10:15:00,39.48,39.52,39.41,39.43,82686.0,33.9454,33.9798,33.8852,33.9024,82686.0
2015-08-06 10:20:00,39.43,39.44,39.41,39.44,91713.0,33.9024,33.911,33.8852,33.911,91713.0
2015-08-06 10:25:00,39.44,39.45,39.4,39.45,136706.0,33.911,33.9196,33.8766,33.9196,136706.0
2015-08-06 10:30:00,39.44,39.48,39.4,39.46,119207.0,33.911,33.9454,33.8766,33.9282,119207.0
2015-08-06 10:35:00,39.46,39.51,39.45,39.51,94961.0,33.9282,33.9712,33.9196,33.9712,94961.0
2015-08-06 10:40:00,39.5,39.53,39.48,39.5,77972.0,33.9626,33.9884,33.9454,33.9626,77972.0
2015-08-06 10:45:00,39.5,39.53,39.46,39.52,123264.0,33.9626,33.9884,33.9282,33.9798,123264.0
2015-08-06 10:50:00,39.52,39.53,39.5,39.5,59388.0,33.9798,33.9884,33.9626,33.9626,59388.0
2015-08-06 10:55:00,39.5,39.5,39.45,39.45,133716.0,33.9626,33.9626,33.9196,33.9196,133716.0
2015-08-06 11:00:00,39.45,39.46,39.42,39.43,76095.0,33.9196,33.9282,33.8938,33.9024,76095.0
2015-08-06 11:05:00,39.43,39.43,39.41,39.41,187202.0,33.9024,33.9024,33.8852,33.8852,187202.0
2015-08-06 11:10:00,39.41,39.44,39.41,39.42,122329.0,33.8852,33.911,33.8852,33.8938,122329.0
2015-08-06 11:15:00,39.42,39.47,39.41,39.46,76062.0,33.8938,33.9368,33.8852,33.9282,76062.0
2015-08-06 11:20:00,39.45,39.46,39.44,39.44,83571.0,33.9196,33.9282,33.911,33.911,83571.0
2015-08-06 11:25:00,39.44,39.45,39.39,39.39,105616.0,33.911,33.9196,33.868,33.868,105616.0
2015-08-06 11:30:00,39.39,39.43,39.38,39.43,212270.0,33.868,33.9024,33.8594,33.9024,212270.0
2015-08-06 11:35:00,39.43,39.43,39.4,39.42,141644.0,33.9024,33.9024,33.8766,33.8938,141644.0
2015-08-06 11:40:00,39.41,39.43,39.39,39.41,100174.0,33.8852,33.9024,33.868,33.8852,100174.0
2015-08-06 11:45:00,39.41,39.43,39.4,39.41,221922.0,33.8852,33.9024,33.8766,33.8852,221922.0
2015-08-06 11:50:00,39.41,39.44,39.4,39.41,176248.0,33.8852,33.911,33.8766,33.8852,176248.0
2015-08-06 11:55:00,39.4,39.43,39.36,39.38,107498.0,33.8766,33.9024,33.8422,33.8594,107498.0
2015-08-06 12:00:00,39.39,39.42,39.37,39.38,77616.0,33.868,33.8938,33.8508,33.8594,77616.0
2015-08-06 12:05:00,39.38,39.38,39.34,39.34,74453.0,33.8594,33.8594,33.825,33.825,74453.0
2015-08-06 12:10:00,39.34,39.35,39.3,39.35,48783.0,33.825,33.8336,33.7906,33.8336,48783.0
2015-08-06 12:15:00,39.34,39.36,39.3,39.31,144197.0,33.825,33.8422,33.7906,33.7992,144197.0
2015-08-06 12:20:00,39.31,39.32,39.25,39.31,149140.0,33.7992,33.8078,33.7476,33.7992,149140.0
2015-08-06 12:25:00,39.31,39.33,39.28,39.32,61377.0,33.7992,33.8164,33.7734,33.8078,61377.0
2015-08-06 12:30:00,39.32,39.33,39.28,39.28,54907.0,33.8078,33.8164,33.7734,33.7734,54907.0
2015-08-06 12:35:00,39.28,39.29,39.24,39.26,61932.0,33.7734,33.782,33.739,33.7562,61932.0
2015-08-06 12:40:00,39.26,39.29,39.24,39.25,154082.0,33.7562,33.782,33.739,33.7476,154082.0
2015-08-06 12:45:00,39.25,39.3,39.24,39.28,96416.0,33.7476,33.7906,33.739,33.7734,96416.0
2015-08-06 12:50:00,39.28,39.31,39.26,39.29,72070.0,33.7734,33.7992,33.7562,33.782,72070.0
2015-08-06 12:55:00,39.28,39.3,39.25,39.26,53776.0,33.7734,33.7906,33.7476,33.7562,53776.0
2015-08-06 13:00:00,39.26,39.29,39.25,39.28,76184.0,33.7562,33.782,33.7476,33.7734,76184.0
2015-08-06 13:05:00,39.28,39.3,39.25,39.27,109577.0,33.7734,33.7906,33.7476,33.7648,109577.0
2015-08-06 13:10:00,39.27,39.29,39.26,39.27,66724.0,33.7648,33.782,33.7562,33.7648,66724.0
2015-08-06 13:15:00,39.28,39.29,39.27,39.27,49015.0,33.7734,33.782,33.7648,33.7648,49015.0
2015-08-06 13:20:00,39.28,39.29,39.26,39.29,123826.0,33.7734,33.782,33.7562,33.782,123826.0
2015-08-06 13:25:00,39.28,39.31,39.26,39.31,71766.0,33.7734,33.7992,33.7562,33.7992,71766.0
2015-08-06 13:30:00,39.3,39.31,39.25,39.26,83896.0,33.7906,33.7992,33.7476,33.7562,83896.0
2015-08-06 13:35:00,39.26,39.28,39.23,39.23,63113.0,33.7562,33.7734,33.7304,33.7304,63113.0
2015-08-06 13:40:00,39.23,39.25,39.22,39.23,69454.0,33.7304,33.7476,33.7219,33.7304,69454.0
2015-08-06 13:45:00,39.23,39.24,39.21,39.23,82986.0,33.7304,33.739,33.7133,33.7304,82986.0
2015-08-06 13:50:00,39.23,39.23,39.16,39.19,153195.0,33.7304,33.7304,33.6703,33.6961,153195.0
2015-08-06 13:55:00,39.19,39.19,39.14,39.18,74892.0,33.6961,33.6961,33.6531,33.6875,74892.0
2015-08-06 14:00:00,39.17,39.2,39.16,39.18,136206.0,33.6789,33.7047,33.6703,33.6875,136206.0
2015-08-06 14:05:00,39.17,39.19,39.15,39.19,94763.0,33.6789,33.6961,33.6617,33.6961,94763.0
2015-08-06 14:10:00,39.18,39.23,39.17,39.22,82205.0,33.6875,33.7304,33.6789,33.7219,82205.0
2015-08-06 14:15:00,39.21,39.24,39.18,39.23,117654.0,33.7133,33.739,33.6875,33.7304,117654.0
2015-08-06 14:20:00,39.23,39.27,39.22,39.25,109298.0,33.7304,33.7648,33.7219,33.7476,109298.0
2015-08-06 14:25:00,39.25,39.26,39.22,39.25,262735.0,33.7476,33.7562,33.7219,33.7476,262735.0
2015-08-06 14:30:00,39.26,39.28,39.25,39.26,76922.0,33.7562,33.7734,33.7476,33.7562,76922.0
2015-08-06 14:35:00,39.25,39.27,39.23,39.27,88849.0,33.7476,33.7648,33.7304,33.7648,88849.0
2015-08-06 14:40:00,39.27,39.31,39.25,39.31,72528.0,33.7648,33.7992,33.7476,33.7992,72528.0
2015-08-06 14:45:00,39.3,39.34,39.3,39.34,70267.0,33.7906,33.825,33.7906,33.825,70267.0
2015-08-06 14:50:00,39.34,39.34,39.32,39.33,83799.0,33.825,33.825,33.8078,33.8164,83799.0
2015-08-06 14:55:00,39.32,39.33,39.25,39.27,209376.0,33.8078,33.8164,33.7476,33.7648,209376.0
2015-08-06 15:00:00,39.28,39.31,39.27,39.29,103705.0,33.7734,33.7992,33.7648,33.782,103705.0
2015-08-06 15:05:00,39.28,39.31,39.26,39.29,116060.0,33.7734,33.7992,33.7562,33.782,116060.0
2015-08-06 15:10:00,39.3,39.32,39.28,39.3,101802.0,33.7906,33.8078,33.7734,33.7906,101802.0
2015-08-06 15:15:00,39.3,39.37,39.29,39.36,86742.0,33.7906,33.8508,33.782,33.8422,86742.0
2015-08-06 15:20:00,39.37,39.38,39.32,39.33,233418.0,33.8508,33.8594,33.8078,33.8164,233418.0
2015-08-06 15:25:00,39.33,39.34,39.31,39.32,179179.0,33.8164,33.825,33.7992,33.8078,179179.0
2015-08-06 15:30:00,39.32,39.32,39.29,39.32,143684.0,33.8078,33.8078,33.782,33.8078,143684.0
2015-08-06 15:35:00,39.31,39.35,39.3,39.34,156772.0,33.7992,33.8336,33.7906,33.825,156772.0
2015-08-06 15:40:00,39.35,39.37,39.33,39.36,161070.0,33.8336,33.8508,33.8164,33.8422,161070.0
2015-08-06 15:45:00,39.36,39.4,39.33,39.38,242359.0,33.8422,33.8766,33.8164,33.8594,242359.0
2015-08-06 15:50:00,39.38,39.39,39.34,39.34,197215.0,33.8594,33.868,33.825,33.825,197215.0
2015-08-06 15:55:00,39.34,39.36,39.31,39.33,513495.0,33.825,33.8422,33.7992,33.8164,513495.0
2015-08-07 09:30:00,39.36,39.41,39.23,39.36,241110.0,33.8422,33.8852,33.7304,33.8422,241110.0
2015-08-07 09:35:00,39.35,39.51,39.31,39.5,160138.0,33.8336,33.9712,33.7992,33.9626,160138.0
2015-08-07 09:40:00,39.5,39.58,39.41,39.41,143016.0,33.9626,34.0314,33.8852,33.8852,143016.0
2015-08-07 09:45:00,39.41,39.5,39.39,39.47,161186.0,33.8852,33.9626,33.868,33.9368,161186.0
2015-08-07 09:50:00,39.46,39.51,39.4,39.5,187288.0,33.9282,33.9712,33.8766,33.9626,187288.0
2015-08-07 09:55:00,39.51,39.61,39.5,39.58,127215.0,33.9712,34.0572,33.9626,34.0314,127215.0
2015-08-07 10:00:00,39.58,39.59,39.47,39.5,249303.0,34.0314,34.04,33.9368,33.9626,249303.0
2015-08-07 10:05:00,39.5,39.52,39.46,39.49,109301.0,33.9626,33.9798,33.9282,33.954,109301.0
2015-08-07 10:10:00,39.5,39.54,39.48,39.52,141479.0,33.9626,33.997,33.9454,33.9798,141479.0
2015-08-07 10:15:00,39.51,39.57,39.5,39.54,142334.0,33.9712,34.0228,33.9626,33.997,142334.0
2015-08-07 10:20:00,39.54,39.58,39.51,39.53,126319.0,33.997,34.0314,33.9712,33.9884,126319.0
2015-08-07 10:25:00,39.53,39.56,39.49,39.55,96801.0,33.9884,34.0142,33.954,34.0056,96801.0
2015-08-07 10:30:00,39.55,39.57,39.5,39.55,78434.0,34.0056,34.0228,33.9626,34.0056,78434.0
2015-08-07 10:35:00,39.55,39.58,39.54,39.55,78874.0,34.0056,34.0314,33.997,34.0056,78874.0
2015-08-07 10:40:00,39.54,39.69,39.51,39.67,300968.0,33.997,34.126,33.9712,34.1088,300968.0
2015-08-07 10:45:00,39.66,39.69,39.64,39.65,95236.0,34.1002,34.126,34.083,34.0916,95236.0
2015-08-07 10:50:00,39.65,39.67,39.54,39.55,77761.0,34.0916,34.1088,33.997,34.0056,77761.0
2015-08-07 10:55:00,39.54,39.58,39.52,39.56,123549.0,33.997,34.0314,33.9798,34.0142,123549.0
2015-08-07 11:00:00,39.55,39.6,39.54,39.55,121821.0,34.0056,34.0486,33.997,34.0056,121821.0
2015-08-07 11:05:00,39.55,39.58,39.51,39.53,105436.0,34.0056,34.0314,33.9712,33.9884,105436.0
2015-08-07 11:10:00,39.54,39.55,39.5,39.5,69687.0,33.997,34.0056,33.9626,33.9626,69687.0
2015-08-07 11:15:00,39.5,39.52,39.44,39.44,64801.0,33.9626,33.9798,33.911,33.911,64801.0
2015-08-07 11:20:00,39.44,39.48,39.43,39.48,53263.0,33.911,33.9454,33.9024,33.9454,53263.0
2015-08-07 11:25:00,39.48,39.53,39.47,39.52,126257.0,33.9454,33.9884,33.9368,33.9798,126257.0
2015-08-07 11:30:00,39.52,39.56,39.5,39.55,154753.0,33.9798,34.0142,33.9626,34.0056,154753.0
2015-08-07 11:35:00,39.55,39.55,39.47,39.49,78227.0,34.0056,34.0056,33.9368,33.954,78227.0
2015-08-07 11:40:00,39.49,39.57,39.49,39.56,52766.0,33.954,34.0228,33.954,34.0142,52766.0
2015-08-07 11:45:00,39.56,39.58,39.54,39.57,71360.0,34.0142,34.0314,33.997,34.0228,71360.0
2015-08-07 11:50:00,39.57,39.58,39.47,39.49,99409.0,34.0228,34.0314,33.9368,33.954,99409.0
2015-08-07 11:55:00,39.5,39.52,39.46,39.51,74619.0,33.9626,33.9798,33.9282,33.9712,74619.0
2015-08-07 12:00:00,39.51,39.54,39.5,39.53,96532.0,33.9712,33.997,33.9626,33.9884,96532.0
2015-08-07 12:05:00,39.52,39.56,39.51,39.56,42360.0,33.9798,34.0142,33.9712,34.0142,42360.0
2015-08-07 12:10:00,39.55,39.59,39.55,39.57,80162.0,34.0056,34.04,34.0056,34.0228,80162.0
2015-08-07 12:15:00,39.57,39.57,39.55,39.57,53366.0,34.0228,34.0228,34.0056,34.0228,53366.0
2015-08-07 12:20:00,39.56,39.57,39.53,39.53,86500.0,34.0142,34.0228,33.9884,33.9884,86500.0
2015-08-07 12:25:00,39.53,39.56,39.52,39.52,130193.0,33.9884,34.0142,33.9798,33.9798,130193.0
2015-08-07 12:30:00,39.52,39.53,39.5,39.51,66517.0,33.9798,33.9884,33.9626,33.9712,66517.0
2015-08-07 12:35:00,39.5,39.51,39.42,39.47,150790.0,33.9626,33.9712,33.8938,33.9368,150790.0
2015-08-07 12:40:00,39.47,39.5,39.45,39.47,71088.0,33.9368,33.9626,33.9196,33.9368,71088.0
2015-08-07 12:45:00,39.47,39.48,39.37,39.38,152677.0,33.9368,33.9454,33.8508,33.8594,152677.0
2015-08-07 12:50:00,39.38,39.41,39.36,39.36,63080.0,33.8594,33.8852,33.8422,33.8422,63080.0
2015-08-07 12:55:00,39.36,39.37,39.29,39.3,135456.0,33.8422,33.8508,33.782,33.7906,135456.0
2015-08-07 13:00:00,39.3,39.32,39.27,39.3,135861.0,33.7906,33.8078,33.7648,33.7906,135861.0
2015-08-07 13:05:00,39.3,39.31,39.28,39.29,153816.0,33.7906,33.7992,33.7734,33.782,153816.0
2015-08-07 13:10:00,39.29,39.29,39.23,39.28,191837.0,33.782,33.782,33.7304,33.7734,191837.0
2015-08-07 13:15:00,39.29,39.35,39.28,39.35,62534.0,33.782,33.8336,33.7734,33.8336,62534.0
2015-08-07 13:20:00,39.34,39.39,39.34,39.34,205495.0,33.825,33.868,33.825,33.825,205495.0
2015-08-07 13:25:00,39.34,39.36,39.3,39.36,53724.0,33.825,33.8422,33.7906,33.8422,53724.0
2015-08-07 13:30:00,39.36,39.4,39.36,39.39,75844.0,33.8422,33.8766,33.8422,33.868,75844.0
2015-08-07 13:35:00,39.39,39.43,39.38,39.4,55617.0,33.868,33.9024,33.8594,33.8766,55617.0
2015-08-07 13:40:00,39.41,39.44,39.41,39.41,55302.0,33.8852,33.911,33.8852,33.8852,55302.0
2015-08-07 13:45:00,39.42,39.45,39.42,39.43,31073.0,33.8938,33.9196,33.8938,33.9024,31073.0
2015-08-07 13:50:00,39.44,39.45,39.39,39.4,70482.0,33.911,33.9196,33.868,33.8766,70482.0
2015-08-07 13:55:00,39.4,39.42,39.39,39.39,98925.0,33.8766,33.8938,33.868,33.868,98925.0
2015-08-07 14:00:00,39.4,39.41,39.38,39.38,47867.0,33.8766,33.8852,33.8594,33.8594,47867.0
2015-08-07 14:05:00,39.38,39.41,39.36,39.41,60083.0,33.8594,33.8852,33.8422,33.8852,60083.0
2015-08-07 14:10:00,39.4,39.41,39.38,39.4,51364.0,33.8766,33.8852,33.8594,33.8766,51364.0
2015-08-07 14:15:00,39.4,39.42,39.38,39.38,92344.0,33.8766,33.8938,33.8594,33.8594,92344.0
2015-08-07 14:20:00,39.38,39.4,39.36,39.39,73064.0,33.8594,33.8766,33.8422,33.868,73064.0
2015-08-07 14:25:00,39.39,39.44,39.39,39.44,72317.0,33.868,33.911,33.868,33.911,72317.0
2015-08-07 14:30:00,39.43,39.49,39.43,39.47,103715.0,33.9024,33.954,33.9024,33.9368,103715.0
2015-08-07 14:35:00,39.47,39.49,39.46,39.48,69185.0,33.9368,33.954,33.9282,33.9454,69185.0
2015-08-07 14:40:00,39.48,39.49,39.46,39.48,95531.0,33.9454,33.954,33.9282,33.9454,95531.0
2015-08-07 14:45:00,39.48,39.48,39.46,39.47,110596.0,33.9454,33.9454,33.9282,33.9368,110596.0
2015-08-07 14:50:00,39.46,39.52,39.46,39.5,124639.0,33.9282,33.9798,33.9282,33.9626,124639.0
2015-08-07 14:55:00,39.49,39.51,39.47,39.49,56533.0,33.954,33.9712,33.9368,33.954,56533.0
2015-08-07 15:00:00,39.49,39.52,39.47,39.51,105092.0,33.954,33.9798,33.9368,33.9712,105092.0
2015-08-07 15:05:00,39.5,39.52,39.47,39.52,110516.0,33.9626,33.9798,33.9368,33.9798,110516.0
2015-08-07 15:10:00,39.51,39.52,39.44,39.45,119931.0,33.9712,33.9798,33.911,33.9196,119931.0
2015-08-07 15:15:00,39.45,39.49,39.42,39.48,112744.0,33.9196,33.954,33.8938,33.9454,112744.0
2015-08-07 15:20:00,39.48,39.54,39.46,39.53,116249.0,33.9454,33.997,33.9282,33.9884,116249.0
2015-08-07 15:25:00,39.53,39.58,39.51,39.55,140824.0,33.9884,34.0314,33.9712,34.0056,140824.0
2015-08-07 15:30:00,39.55,39.6,39.54,39.56,153636.0,34.0056,34.0486,33.997,34.0142,153636.0
2015-08-07 15:35:00,39.57,39.57,39.54,39.55,119390.0,34.0228,34.0228,33.997,34.0056,119390.0
2015-08-07 15:40:00,39.55,39.56,39.5,39.52,185727.0,34.0056,34.0142,33.9626,33.9798,185727.0
2015-08-07 15:45:00,39.51,39.55,39.5,39.52,176495.0,33.9712,34.0056,33.9626,33.9798,176495.0
2015-08-07 15:50:00,39.52,39.56,39.51,39.55,179770.0,33.9798,34.0142,33.9712,34.0056,179770.0
2015-08-07 15:55:00,39.55,39.57,39.52,39.57,783333.0,34.0056,34.0228,33.9798,34.0228,783333.0
2015-08-10 09:30:00,39.76,39.94,39.7,39.91,227892.0,34.1862,34.3409,34.1346,34.3151,227892.0
2015-08-10 09:35:00,39.91,39.96,39.81,39.83,115378.0,34.3151,34.3581,34.2291,34.2463,115378.0
2015-08-10 09:40:00,39.82,39.92,39.79,39.91,93064.0,34.2377,34.3237,34.2119,34.3151,93064.0
2015-08-10 09:45:00,39.91,39.95,39.83,39.84,149852.0,34.3151,34.3495,34.2463,34.2549,149852.0
2015-08-10 09:50:00,39.85,39.89,39.83,39.84,106377.0,34.2635,34.2979,34.2463,34.2549,106377.0
2015-08-10 09:55:00,39.85,39.88,39.84,39.85,88040.0,34.2635,34.2893,34.2549,34.2635,88040.0
2015-08-10 10:00:00,39.85,39.86,39.83,39.83,68403.0,34.2635,34.2721,34.2463,34.2463,68403.0
2015-08-10 10:05:00,39.84,39.9,39.83,39.9,83320.0,34.2549,34.3065,34.2463,34.3065,83320.0
2015-08-10 10:10:00,39.9,39.98,39.89,39.97,121150.0,34.3065,34.3753,34.2979,34.3667,121150.0
2015-08-10 10:15:00,39.97,39.99,39.95,39.97,81930.0,34.3667,34.3839,34.3495,34.3667,81930.0
2015-08-10 10:20:00,39.97,40.0,39.95,39.96,67904.0,34.3667,34.3925,34.3495,34.3581,67904.0
2015-08-10 10:25:00,39.96,39.98,39.92,39.96,65229.0,34.3581,34.3753,34.3237,34.3581,65229.0
2015-08-10 10:30:00,39.96,39.97,39.88,39.9,69748.0,34.3581,34.3667,34.2893,34.3065,69748.0
2015-08-10 10:35:00,39.9,39.96,39.89,39.96,161577.0,34.3065,34.3581,34.2979,34.3581,161577.0
2015-08-10 10:40:00,39.97,40.0,39.96,39.99,78154.0,34.3667,34.3925,34.3581,34.3839,78154.0
2015-08-10 10:45:00,39.99,40.05,39.98,40.01,281457.0,34.3839,34.4355,34.3753,34.4011,281457.0
2015-08-10 10:50:00,40.0,40.0,39.95,39.98,101569.0,34.3925,34.3925,34.3495,34.3753,101569.0
2015-08-10 10:55:00,39.98,39.99,39.93,39.95,68571.0,34.3753,34.3839,34.3323,34.3495,68571.0
2015-08-10 11:00:00,39.95,39.99,39.95,39.98,97571.0,34.3495,34.3839,34.3495,34.3753,97571.0
2015-08-10 11:05:00,39.98,40.0,39.95,39.96,187948.0,34.3753,34.3925,34.3495,34.3581,187948.0
2015-08-10 11:10:00,39.95,39.96,39.92,39.93,57964.0,34.3495,34.3581,34.3237,34.3323,57964.0
2015-08-10 11:15:00,39.93,39.94,39.9,39.9,54079.0,34.3323,34.3409,34.3065,34.3065,54079.0
2015-08-10 11:20:00,39.91,39.94,39.9,39.93,56219.0,34.3151,34.3409,34.3065,34.3323,56219.0
2015-08-10 11:25:00,39.93,39.93,39.9,39.93,61626.0,34.3323,34.3323,34.3065,34.3323,61626.0
2015-08-10 11:30:00,39.93,39.97,39.92,39.95,42821.0,34.3323,34.3667,34.3237,34.3495,42821.0
2015-08-10 11:35:00,39.94,39.96,39.93,39.96,40760.0,34.3409,34.3581,34.3323,34.3581,40760.0
2015-08-10 11:40:00,39.96,39.97,39.93,39.95,54474.0,34.3581,34.3667,34.3323,34.3495,54474.0
2015-08-10 11:45:00,39.95,39.95,39.89,39.91,77939.0,34.3495,34.3495,34.2979,34.3151,77939.0
2015-08-10 11:50:00,39.92,39.95,39.91,39.92,53537.0,34.3237,34.3495,34.3151,34.3237,53537.0
2015-08-10 11:55:00,39.91,39.92,39.89,39.9,60651.0,34.3151,34.3237,34.2979,34.3065,60651.0
2015-08-10 12:00:00,39.91,39.93,39.9,39.93,52731.0,34.3151,34.3323,34.3065,34.3323,52731.0
2015-08-10 12:05:00,39.93,39.93,39.91,39.93,58197.0,34.3323,34.3323,34.3151,34.3323,58197.0
2015-08-10 12:10:00,39.93,39.95,39.92,39.93,94465.0,34.3323,34.3495,34.3237,34.3323,94465.0
2015-08-10 12:15:00,39.92,39.93,39.9,39.91,96406.0,34.3237,34.3323,34.3065,34.3151,96406.0
2015-08-10 12:20:00,39.91,39.95,39.91,39.95,70016.0,34.3151,34.3495,34.3151,34.3495,70016.0
2015-08-10 12:25:00,39.95,39.98,39.94,39.97,51167.0,34.3495,34.3753,34.3409,34.3667,51167.0
2015-08-10 12:30:00,39.98,39.99,39.97,39.98,36823.0,34.3753,34.3839,34.3667,34.3753,36823.0
2015-08-10 12:35:00,39.98,40.01,39.97,39.99,95337.0,34.3753,34.4011,34.3667,34.3839,95337.0
2015-08-10 12:40:00,39.99,39.99,39.95,39.97,83625.0,34.3839,34.3839,34.3495,34.3667,83625.0
2015-08-10 12:45:00,39.97,39.99,39.96,39.98,32822.0,34.3667,34.3839,34.3581,34.3753,32822.0
2015-08-10 12:50:00,39.99,39.99,39.95,39.95,33373.0,34.3839,34.3839,34.3495,34.3495,33373.0
2015-08-10 12:55:00,39.95,39.98,39.95,39.98,54051.0,34.3495,34.3753,34.3495,34.3753,54051.0
2015-08-10 13:00:00,39.98,40.02,39.96,40.02,281777.0,34.3753,34.4097,34.3581,34.4097,281777.0
2015-08-10 13:05:00,40.01,40.02,39.99,40.01,123046.0,34.4011,34.4097,34.3839,34.4011,123046.0
2015-08-10 13:10:00,40.01,40.03,39.97,39.98,127810.0,34.4011,34.4183,34.3667,34.3753,127810.0
2015-08-10 13:15:00,39.98,39.99,39.97,39.98,37486.0,34.3753,34.3839,34.3667,34.3753,37486.0
2015-08-10 13:20:00,39.99,39.99,39.96,39.96,31203.0,34.3839,34.3839,34.3581,34.3581,31203.0
2015-08-10 13:25:00,39.97,39.98,39.93,39.94,186363.0,34.3667,34.3753,34.3323,34.3409,186363.0
2015-08-10 13:30:00,39.93,39.95,39.93,39.94,54406.0,34.3323,34.3495,34.3323,34.3409,54406.0
2015-08-10 13:35:00,39.93,39.96,39.93,39.95,59635.0,34.3323,34.3581,34.3323,34.3495,59635.0
2015-08-10 13:40:00,39.96,39.97,39.93,39.93,52922.0,34.3581,34.3667,34.3323,34.3323,52922.0
2015-08-10 13:45:00,39.93,39.94,39.91,39.93,41441.0,34.3323,34.3409,34.3151,34.3323,41441.0
2015-08-10 13:50:00,39.93,39.96,39.92,39.96,51747.0,34.3323,34.3581,34.3237,34.3581,51747.0
2015-08-10 13:55:00,39.96,39.97,39.94,39.95,66346.0,34.3581,34.3667,34.3409,34.3495,66346.0
2015-08-10 14:00:00,39.95,39.97,39.94,39.95,66319.0,34.3495,34.3667,34.3409,34.3495,66319.0
2015-08-10 14:05:00,39.95,39.97,39.95,39.96,34639.0,34.3495,34.3667,34.3495,34.3581,34639.0
2015-08-10 14:10:00,39.96,40.0,39.96,40.0,63645.0,34.3581,34.3925,34.3581,34.3925,63645.0
2015-08-10 14:15:00,39.99,40.04,39.98,40.02,85921.0,34.3839,34.4269,34.3753,34.4097,85921.0
2015-08-10 14:20:00,40.02,40.03,39.99,39.99,138465.0,34.4097,34.4183,34.3839,34.3839,138465.0
2015-08-10 14:25:00,39.99,40.03,39.99,40.01,47821.0,34.3839,34.4183,34.3839,34.4011,47821.0
2015-08-10 14:30:00,40.02,40.03,40.01,40.01,107981.0,34.4097,34.4183,34.4011,34.4011,107981.0
2015-08-10 14:35:00,40.01,40.03,40.01,40.02,40542.0,34.4011,34.4183,34.4011,34.4097,40542.0
2015-08-10 14:40:00,40.03,40.03,40.01,40.01,50574.0,34.4183,34.4183,34.4011,34.4011,50574.0
2015-08-10 14:45:00,40.02,40.02,40.0,40.02,78804.0,34.4097,34.4097,34.3925,34.4097,78804.0
2015-08-10 14:50:00,40.02,40.02,39.95,39.98,153996.0,34.4097,34.4097,34.3495,34.3753,153996.0
2015-08-10 14:55:00,39.98,39.99,39.96,39.98,238438.0,34.3753,34.3839,34.3581,34.3753,238438.0
2015-08-10 15:00:00,39.99,39.99,39.97,39.98,244455.0,34.3839,34.3839,34.3667,34.3753,244455.0
2015-08-10 15:05:00,39.99,40.0,39.97,40.0,109234.0,34.3839,34.3925,34.3667,34.3925,109234.0
2015-08-10 15:10:00,39.99,40.01,39.99,39.99,98724.0,34.3839,34.4011,34.3839,34.3839,98724.0
2015-08-10 15:15:00,39.99,40.01,39.98,39.98,112392.0,34.3839,34.4011,34.3753,34.3753,112392.0
2015-08-10 15:20:00,39.99,40.0,39.97,39.98,90031.0,34.3839,34.3925,34.3667,34.3753,90031.0
2015-08-10 15:25:00,39.99,39.99,39.96,39.97,125492.0,34.3839,34.3839,34.3581,34.3667,125492.0
2015-08-10 15:30:00,39.97,39.97,39.94,39.94,79271.0,34.3667,34.3667,34.3409,34.3409,79271.0
2015-08-10 15:35:00,39.95,39.97,39.89,39.89,239174.0,34.3495,34.3667,34.2979,34.2979,239174.0
2015-08-10 15:40:00,39.9,39.93,39.88,39.91,150224.0,34.3065,34.3323,34.2893,34.3151,150224.0
2015-08-10 15:45:00,39.92,39.93,39.86,39.87,261291.0,34.3237,34.3323,34.2721,34.2807,261291.0
2015-08-10 15:50:00,39.87,39.89,39.86,39.88,276819.0,34.2807,34.2979,34.2721,34.2893,276819.0
2015-08-10 15:55:00,39.88,39.9,39.87,39.9,376263.0,34.2893,34.3065,34.2807,34.3065,376263.0
2015-08-11 09:30:00,39.53,39.68,39.49,39.52,233554.0,33.9884,34.1174,33.954,33.9798,233554.0
2015-08-11 09:35:00,39.52,39.55,39.46,39.53,156249.0,33.9798,34.0056,33.9282,33.9884,156249.0
2015-08-11 09:40:00,39.52,39.62,39.47,39.61,144625.0,33.9798,34.0658,33.9368,34.0572,144625.0
2015-08-11 09:45:00,39.61,39.61,39.52,39.52,109057.0,34.0572,34.0572,33.9798,33.9798,109057.0
2015-08-11 09:50:00,39.52,39.55,39.39,39.4,137295.0,33.9798,34.0056,33.868,33.8766,137295.0
2015-08-11 09:55:00,39.41,39.44,39.38,39.41,90772.0,33.8852,33.911,33.8594,33.8852,90772.0
2015-08-11 10:00:00,39.41,39.48,39.37,39.45,141873.0,33.8852,33.9454,33.8508,33.9196,141873.0
2015-08-11 10:05:00,39.46,39.47,39.4,39.46,124892.0,33.9282,33.9368,33.8766,33.9282,124892.0
2015-08-11 10:10:00,39.46,39.46,39.35,39.4,130484.0,33.9282,33.9282,33.8336,33.8766,130484.0
2015-08-11 10:15:00,39.4,39.41,39.34,39.39,122565.0,33.8766,33.8852,33.825,33.868,122565.0
2015-08-11 10:20:00,39.39,39.45,39.35,39.35,153326.0,33.868,33.9196,33.8336,33.8336,153326.0
2015-08-11 10:25:00,39.35,39.42,39.34,39.34,140089.0,33.8336,33.8938,33.825,33.825,140089.0
2015-08-11 10:30:00,39.34,39.37,39.31,39.34,109594.0,33.825,33.8508,33.7992,33.825,109594.0
2015-08-11 10:35:00,39.35,39.37,39.3,39.32,89407.0,33.8336,33.8508,33.7906,33.8078,89407.0
2015-08-11 10:40:00,39.31,39.41,39.3,39.39,76970.0,33.7992,33.8852,33.7906,33.868,76970.0
2015-08-11 10:45:00,39.39,39.4,39.33,39.34,96042.0,33.868,33.8766,33.8164,33.825,96042.0
2015-08-11 10:50:00,39.34,39.34,39.29,39.3,110664.0,33.825,33.825,33.782,33.7906,110664.0
2015-08-11 10:55:00,39.3,39.34,39.28,39.29,84810.0,33.7906,33.825,33.7734,33.782,84810.0
2015-08-11 11:00:00,39.29,39.32,39.27,39.29,85704.0,33.782,33.8078,33.7648,33.782,85704.0
2015-08-11 11:05:00,39.29,39.29,39.21,39.22,121883.0,33.782,33.782,33.7133,33.7219,121883.0
2015-08-11 11:10:00,39.22,39.25,39.18,39.24,151811.0,33.7219,33.7476,33.6875,33.739,151811.0
2015-08-11 11:15:00,39.25,39.25,39.21,39.23,75771.0,33.7476,33.7476,33.7133,33.7304,75771.0
2015-08-11 11:20:00,39.23,39.24,39.17,39.21,92008.0,33.7304,33.739,33.6789,33.7133,92008.0
2015-08-11 11:25:00,39.21,39.21,39.17,39.19,79519.0,33.7133,33.7133,33.6789,33.6961,79519.0
2015-08-11 11:30:00,39.19,39.21,39.19,39.21,54853.0,33.6961,33.7133,33.6961,33.7133,54853.0
2015-08-11 11:35:00,39.2,39.21,39.15,39.18,79002.0,33.7047,33.7133,33.6617,33.6875,79002.0
2015-08-11 11:40:00,39.18,39.25,39.17,39.25,102451.0,33.6875,33.7476,33.6789,33.7476,102451.0
2015-08-11 11:45:00,39.25,39.27,39.21,39.23,102905.0,33.7476,33.7648,33.7133,33.7304,102905.0
2015-08-11 11:50:00,39.23,39.24,39.21,39.22,64392.0,33.7304,33.739,33.7133,33.7219,64392.0
2015-08-11 11:55:00,39.21,39.24,39.19,39.23,75252.0,33.7133,33.739,33.6961,33.7304,75252.0
2015-08-11 12:00:00,39.23,39.26,39.22,39.23,94168.0,33.7304,33.7562,33.7219,33.7304,94168.0
2015-08-11 12:05:00,39.23,39.28,39.22,39.27,126668.0,33.7304,33.7734,33.7219,33.7648,126668.0
2015-08-11 12:10:00,39.28,39.3,39.24,39.25,73734.0,33.7734,33.7906,33.739,33.7476,73734.0
2015-08-11 12:15:00,39.24,39.26,39.22,39.24,65528.0,33.739,33.7562,33.7219,33.739,65528.0
2015-08-11 12:20:00,39.24,39.25,39.21,39.25,60721.0,33.739,33.7476,33.7133,33.7476,60721.0
2015-08-11 12:25:00,39.25,39.28,39.23,39.25,50857.0,33.7476,33.7734,33.7304,33.7476,50857.0
2015-08-11 12:30:00,39.25,39.28,39.24,39.28,85554.0,33.7476,33.7734,33.739,33.7734,85554.0
2015-08-11 12:35:00,39.27,39.31,39.24,39.25,93215.0,33.7648,33.7992,33.739,33.7476,93215.0
2015-08-11 12:40:00,39.25,39.27,39.21,39.22,59250.0,33.7476,33.7648,33.7133,33.7219,59250.0
2015-08-11 12:45:00,39.22,39.23,39.18,39.19,49069.0,33.7219,33.7304,33.6875,33.6961,49069.0
2015-08-11 12:50:00,39.2,39.21,39.15,39.16,86384.0,33.7047,33.7133,33.6617,33.6703,86384.0
2015-08-11 12:55:00,39.16,39.16,39.09,39.1,83670.0,33.6703,33.6703,33.6101,33.6187,83670.0
2015-08-11 13:00:00,39.1,39.12,39.05,39.07,125058.0,33.6187,33.6359,33.5757,33.5929,125058.0
2015-08-11 13:05:00,39.07,39.08,39.02,39.04,76961.0,33.5929,33.6015,33.5499,33.5671,76961.0
2015-08-11 13:10:00,39.04,39.09,39.03,39.09,150098.0,33.5671,33.6101,33.5585,33.6101,150098.0
2015-08-11 13:15:00,39.09,39.09,39.05,39.08,51057.0,33.6101,33.6101,33.5757,33.6015,51057.0
2015-08-11 13:20:00,39.07,39.1,39.06,39.09,71951.0,33.5929,33.6187,33.5843,33.6101,71951.0
2015-08-11 13:25:00,39.09,39.11,39.07,39.1,55549.0,33.6101,33.6273,33.5929,33.6187,55549.0
2015-08-11 13:30:00,39.1,39.1,39.06,39.07,39814.0,33.6187,33.6187,33.5843,33.5929,39814.0
2015-08-11 13:35:00,39.07,39.14,39.06,39.12,78851.0,33.5929,33.6531,33.5843,33.6359,78851.0
2015-08-11 13:40:00,39.12,39.15,39.11,39.13,58689.0,33.6359,33.6617,33.6273,33.6445,58689.0
2015-08-11 13:45:00,39.13,39.15,39.12,39.15,45203.0,33.6445,33.6617,33.6359,33.6617,45203.0
2015-08-11 13:50:00,39.14,39.16,39.14,39.14,49820.0,33.6531,33.6703,33.6531,33.6531,49820.0
2015-08-11 13:55:00,39.15,39.15,39.07,39.09,92576.0,33.6617,33.6617,33.5929,33.6101,92576.0
2015-08-11 14:00:00,39.09,39.1,39.06,39.07,69964.0,33.6101,33.6187,33.5843,33.5929,69964.0
2015-08-11 14:05:00,39.06,39.14,39.06,39.14,65074.0,33.5843,33.6531,33.5843,33.6531,65074.0
2015-08-11 14:10:00,39.14,39.14,39.08,39.08,58794.0,33.6531,33.6531,33.6015,33.6015,58794.0
2015-08-11 14:15:00,39.07,39.09,39.06,39.07,53226.0,33.5929,33.6101,33.5843,33.5929,53226.0
2015-08-11 14:20:00,39.08,39.12,39.07,39.12,56191.0,33.6015,33.6359,33.5929,33.6359,56191.0
2015-08-11 14:25:00,39.12,39.19,39.11,39.17,77814.0,33.6359,33.6961,33.6273,33.6789,77814.0
2015-08-11 14:30:00,39.17,39.19,39.14,39.14,69582.0,33.6789,33.6961,33.6531,33.6531,69582.0
2015-08-11 14:35:00,39.15,39.15,39.1,39.15,86411.0,33.6617,33.6617,33.6187,33.6617,86411.0
2015-08-11 14:40:00,39.14,39.15,39.12,39.13,97307.0,33.6531,33.6617,33.6359,33.6445,97307.0
2015-08-11 14:45:00,39.13,39.13,39.09,39.09,67892.0,33.6445,33.6445,33.6101,33.6101,67892.0
2015-08-11 14:50:00,39.09,39.14,39.08,39.12,86119.0,33.6101,33.6531,33.6015,33.6359,86119.0
2015-08-11 14:55:00,39.12,39.16,39.11,39.15,119040.0,33.6359,33.6703,33.6273,33.6617,119040.0
2015-08-11 15:00:00,39.15,39.17,39.12,39.14,68779.0,33.6617,33.6789,33.6359,33.6531,68779.0
2015-08-11 15:05:00,39.14,39.18,39.13,39.13,129736.0,33.6531,33.6875,33.6445,33.6445,129736.0
2015-08-11 15:10:00,39.13,39.21,39.12,39.21,121285.0,33.6445,33.7133,33.6359,33.7133,121285.0
2015-08-11 15:15:00,39.22,39.23,39.19,39.21,100621.0,33.7219,33.7304,33.6961,33.7133,100621.0
2015-08-11 15:20:00,39.21,39.23,39.18,39.22,127441.0,33.7133,33.7304,33.6875,33.7219,127441.0
2015-08-11 15:25:00,39.21,39.23,39.21,39.22,56897.0,33.7133,33.7304,33.7133,33.7219,56897.0
2015-08-11 15:30:00,39.22,39.23,39.15,39.15,254647.0,33.7219,33.7304,33.6617,33.6617,254647.0
2015-08-11 15:35:00,39.16,39.21,39.15,39.21,188208.0,33.6703,33.7133,33.6617,33.7133,188208.0
2015-08-11 15:40:00,39.21,39.23,39.17,39.22,235965.0,33.7133,33.7304,33.6789,33.7219,235965.0
2015-08-11 15:45:00,39.22,39.23,39.18,39.18,224326.0,33.7219,33.7304,33.6875,33.6875,224326.0
2015-08-11 15:50:00,39.19,39.26,39.18,39.2,347366.0,33.6961,33.7562,33.6875,33.7047,347366.0
2015-08-11 15:55:00,39.21,39.22,39.16,39.19,845503.0,33.7133,33.7219,33.6703,33.6961,845503.0
2015-08-12 09:30:00,38.74,38.86,38.58,38.6,367960.0,33.3091,33.4123,33.1716,33.1888,367960.0
2015-08-12 09:35:00,38.6,38.77,38.6,38.76,303705.0,33.1888,33.3349,33.1888,33.3263,303705.0
2015-08-12 09:40:00,38.77,38.82,38.74,38.75,199534.0,33.3349,33.3779,33.3091,33.3177,199534.0
2015-08-12 09:45:00,38.75,38.75,38.63,38.63,196543.0,33.3177,33.3177,33.2146,33.2146,196543.0
2015-08-12 09:50:00,38.62,38.64,38.59,38.63,215417.0,33.206,33.2232,33.1802,33.2146,215417.0
2015-08-12 09:55:00,38.64,38.74,38.63,38.71,141767.0,33.2232,33.3091,33.2146,33.2833,141767.0
2015-08-12 10:00:00,38.71,38.77,38.71,38.77,142161.0,33.2833,33.3349,33.2833,33.3349,142161.0
2015-08-12 10:05:00,38.77,38.77,38.7,38.71,128797.0,33.3349,33.3349,33.2747,33.2833,128797.0
2015-08-12 10:10:00,38.71,38.76,38.68,38.69,192365.0,33.2833,33.3263,33.2576,33.2662,192365.0
2015-08-12 10:15:00,38.69,38.77,38.67,38.75,132197.0,33.2662,33.3349,33.249,33.3177,132197.0
2015-08-12 10:20:00,38.75,38.75,38.55,38.58,180610.0,33.3177,33.3177,33.1458,33.1716,180610.0
2015-08-12 10:25:00,38.57,38.57,38.5,38.55,213774.0,33.163,33.163,33.1028,33.1458,213774.0
2015-08-12 10:30:00,38.55,38.65,38.53,38.65,65054.0,33.1458,33.2318,33.1286,33.2318,65054.0
2015-08-12 10:35:00,38.64,38.7,38.63,38.7,73268.0,33.2232,33.2747,33.2146,33.2747,73268.0
2015-08-12 10:40:00,38.69,38.77,38.69,38.74,175578.0,33.2662,33.3349,33.2662,33.3091,175578.0
2015-08-12 10:45:00,38.73,38.75,38.71,38.72,85828.0,33.3005,33.3177,33.2833,33.2919,85828.0
2015-08-12 10:50:00,38.72,38.73,38.6,38.6,97942.0,33.2919,33.3005,33.1888,33.1888,97942.0
2015-08-12 10:55:00,38.6,38.65,38.58,38.63,112804.0,33.1888,33.2318,33.1716,33.2146,112804.0
2015-08-12 11:00:00,38.64,38.72,38.63,38.71,64764.0,33.2232,33.2919,33.2146,33.2833,64764.0
2015-08-12 11:05:00,38.71,38.71,38.63,38.67,178521.0,33.2833,33.2833,33.2146,33.249,178521.0
2015-08-12 11:10:00,38.68,38.7,38.65,38.66,106660.0,33.2576,33.2747,33.2318,33.2404,106660.0
2015-08-12 11:15:00,38.67,38.71,38.66,38.68,82063.0,33.249,33.2833,33.2404,33.2576,82063.0
2015-08-12 11:20:00,38.68,38.71,38.65,38.65,62811.0,33.2576,33.2833,33.2318,33.2318,62811.0
2015-08-12 11:25:00,38.66,38.73,38.65,38.71,102199.0,33.2404,33.3005,33.2318,33.2833,102199.0
2015-08-12 11:30:00,38.72,38.72,38.67,38.68,94262.0,33.2919,33.2919,33.249,33.2576,94262.0
2015-08-12 11:35:00,38.69,38.7,38.65,38.66,69577.0,33.2662,33.2747,33.2318,33.2404,69577.0
2015-08-12 11:40:00,38.67,38.7,38.65,38.66,64808.0,33.249,33.2747,33.2318,33.2404,64808.0
2015-08-12 11:45:00,38.66,38.66,38.61,38.62,59979.0,33.2404,33.2404,33.1974,33.206,59979.0
2015-08-12 11:50:00,38.63,38.64,38.56,38.57,123400.0,33.2146,33.2232,33.1544,33.163,123400.0
2015-08-12 11:55:00,38.56,38.57,38.51,38.54,121695.0,33.1544,33.163,33.1114,33.1372,121695.0
2015-08-12 12:00:00,38.54,38.59,38.53,38.55,73051.0,33.1372,33.1802,33.1286,33.1458,73051.0
2015-08-12 12:05:00,38.55,38.59,38.54,38.58,104625.0,33.1458,33.1802,33.1372,33.1716,104625.0
2015-08-12 12:10:00,38.59,38.59,38.57,38.59,46111.0,33.1802,33.1802,33.163,33.1802,46111.0
2015-08-12 12:15:00,38.59,38.62,38.58,38.59,106056.0,33.1802,33.206,33.1716,33.1802,106056.0
2015-08-12 12:20:00,38.59,38.63,38.58,38.62,44475.0,33.1802,33.2146,33.1716,33.206,44475.0
2015-08-12 12:25:00,38.63,38.67,38.61,38.67,51904.0,33.2146,33.249,33.1974,33.249,51904.0
2015-08-12 12:30:00,38.68,38.79,38.67,38.79,108765.0,33.2576,33.3521,33.249,33.3521,108765.0
2015-08-12 12:35:00,38.78,38.83,38.77,38.83,47372.0,33.3435,33.3865,33.3349,33.3865,47372.0
2015-08-12 12:40:00,38.83,38.86,38.8,38.86,60840.0,33.3865,33.4123,33.3607,33.4123,60840.0
2015-08-12 12:45:00,38.86,38.89,38.82,38.85,66634.0,33.4123,33.4381,33.3779,33.4037,66634.0
2015-08-12 12:50:00,38.85,38.87,38.84,38.86,46121.0,33.4037,33.4209,33.3951,33.4123,46121.0
2015-08-12 12:55:00,38.86,38.87,38.81,38.84,73205.0,33.4123,33.4209,33.3693,33.3951,73205.0
2015-08-12 13:00:00,38.84,38.9,38.83,38.9,104616.0,33.3951,33.4467,33.3865,33.4467,104616.0
2015-08-12 13:05:00,38.9,38.94,38.85,38.85,127934.0,33.4467,33.4811,33.4037,33.4037,127934.0
2015-08-12 13:10:00,38.86,38.87,38.82,38.84,73168.0,33.4123,33.4209,33.3779,33.3951,73168.0
2015-08-12 13:15:00,38.84,38.94,38.84,38.94,78751.0,33.3951,33.4811,33.3951,33.4811,78751.0
2015-08-12 13:20:00,38.94,38.96,38.91,38.93,94422.0,33.4811,33.4983,33.4553,33.4725,94422.0
2015-08-12 13:25:00,38.93,38.93,38.89,38.89,64617.0,33.4725,33.4725,33.4381,33.4381,64617.0
2015-08-12 13:30:00,38.9,38.92,38.87,38.9,68430.0,33.4467,33.4639,33.4209,33.4467,68430.0
2015-08-12 13:35:00,38.9,38.91,38.87,38.88,78647.0,33.4467,33.4553,33.4209,33.4295,78647.0
2015-08-12 13:40:00,38.89,38.92,38.88,38.91,59759.0,33.4381,33.4639,33.4295,33.4553,59759.0
2015-08-12 13:45:00,38.91,38.99,38.91,38.99,176850.0,33.4553,33.5241,33.4553,33.5241,176850.0
2015-08-12 13:50:00,38.98,39.05,38.98,39.05,83488.0,33.5155,33.5757,33.5155,33.5757,83488.0
2015-08-12 13:55:00,39.06,39.1,39.06,39.09,46611.0,33.5843,33.6187,33.5843,33.6101,46611.0
2015-08-12 14:00:00,39.09,39.1,39.05,39.07,90748.0,33.6101,33.6187,33.5757,33.5929,90748.0
2015-08-12 14:05:00,39.06,39.13,39.06,39.12,99944.0,33.5843,33.6445,33.5843,33.6359,99944.0
2015-08-12 14:10:00,39.12,39.15,39.11,39.13,126016.0,33.6359,33.6617,33.6273,33.6445,126016.0
2015-08-12 14:15:00,39.13,39.13,39.07,39.1,95159.0,33.6445,33.6445,33.5929,33.6187,95159.0
2015-08-12 14:20:00,39.1,39.11,39.06,39.11,65956.0,33.6187,33.6273,33.5843,33.6273,65956.0
2015-08-12 14:25:00,39.1,39.1,38.98,39.0,184651.0,33.6187,33.6187,33.5155,33.5327,184651.0
2015-08-12 14:30:00,39.0,39.01,38.96,38.98,175299.0,33.5327,33.5413,33.4983,33.5155,175299.0
2015-08-12 14:35:00,38.97,39.06,38.97,39.06,95063.0,33.5069,33.5843,33.5069,33.5843,95063.0
2015-08-12 14:40:00,39.05,39.12,39.04,39.11,62215.0,33.5757,33.6359,33.5671,33.6273,62215.0
2015-08-12 14:45:00,39.11,39.17,39.1,39.16,90210.0,33.6273,33.6789,33.6187,33.6703,90210.0
2015-08-12 14:50:00,39.17,39.2,39.14,39.2,94236.0,33.6789,33.7047,33.6531,33.7047,94236.0
2015-08-12 14:55:00,39.2,39.25,39.19,39.24,142161.0,33.7047,33.7476,33.6961,33.739,142161.0
2015-08-12 15:00:00,39.25,39.27,39.2,39.21,185488.0,33.7476,33.7648,33.7047,33.7133,185488.0
2015-08-12 15:05:00,39.21,39.23,39.2,39.2,241834.0,33.7133,33.7304,33.7047,33.7047,241834.0
2015-08-12 15:10:00,39.2,39.23,39.15,39.17,244162.0,33.7047,33.7304,33.6617,33.6789,244162.0
2015-08-12 15:15:00,39.17,39.2,39.15,39.19,204490.0,33.6789,33.7047,33.6617,33.6961,204490.0
2015-08-12 15:20:00,39.18,39.27,39.17,39.25,173304.0,33.6875,33.7648,33.6789,33.7476,173304.0
2015-08-12 15:25:00,39.25,39.31,39.24,39.29,292521.0,33.7476,33.7992,33.739,33.782,292521.0
2015-08-12 15:30:00,39.28,39.36,39.26,39.35,179964.0,33.7734,33.8422,33.7562,33.8336,179964.0
2015-08-12 15:35:00,39.35,39.35,39.31,39.33,166254.0,33.8336,33.8336,33.7992,33.8164,166254.0
2015-08-12 15:40:00,39.33,39.35,39.29,39.32,182131.0,33.8164,33.8336,33.782,33.8078,182131.0
2015-08-12 15:45:00,39.31,39.32,39.25,39.28,179596.0,33.7992,33.8078,33.7476,33.7734,179596.0
2015-08-12 15:50:00,39.28,39.3,39.25,39.27,207605.0,33.7734,33.7906,33.7476,33.7648,207605.0
2015-08-12 15:55:00,39.28,39.3,39.26,39.3,347549.0,33.7734,33.7906,33.7562,33.7906,347549.0
2015-08-13 09:30:00,39.22,39.26,39.1,39.2,206627.0,33.7219,33.7562,33.6187,33.7047,206627.0
2015-08-13 09:35:00,39.2,39.21,39.13,39.18,80691.0,33.7047,33.7133,33.6445,33.6875,80691.0
2015-08-13 09:40:00,39.18,39.21,39.14,39.17,95249.0,33.6875,33.7133,33.6531,33.6789,95249.0
2015-08-13 09:45:00,39.17,39.17,39.02,39.03,113718.0,33.6789,33.6789,33.5499,33.5585,113718.0
2015-08-13 09:50:00,39.03,39.1,39.03,39.09,79446.0,33.5585,33.6187,33.5585,33.6101,79446.0
2015-08-13 09:55:00,39.08,39.11,39.06,39.08,61609.0,33.6015,33.6273,33.5843,33.6015,61609.0
2015-08-13 10:00:00,39.07,39.07,39.02,39.05,88792.0,33.5929,33.5929,33.5499,33.5757,88792.0
2015-08-13 10:05:00,39.04,39.12,39.04,39.09,88345.0,33.5671,33.6359,33.5671,33.6101,88345.0
2015-08-13 10:10:00,39.1,39.1,39.03,39.03,111928.0,33.6187,33.6187,33.5585,33.5585,111928.0
2015-08-13 10:15:00,39.03,39.04,38.99,38.99,172234.0,33.5585,33.5671,33.5241,33.5241,172234.0
2015-08-13 10:20:00,38.99,39.01,38.99,39.0,118086.0,33.5241,33.5413,33.5241,33.5327,118086.0
2015-08-13 10:25:00,38.99,39.03,38.99,39.03,77730.0,33.5241,33.5585,33.5241,33.5585,77730.0
2015-08-13 10:30:00,39.02,39.05,38.99,39.04,53326.0,33.5499,33.5757,33.5241,33.5671,53326.0
2015-08-13 10:35:00,39.05,39.13,39.04,39.11,73026.0,33.5757,33.6445,33.5671,33.6273,73026.0
2015-08-13 10:40:00,39.13,39.16,39.1,39.11,95959.0,33.6445,33.6703,33.6187,33.6273,95959.0
2015-08-13 10:45:00,39.11,39.11,39.07,39.08,78995.0,33.6273,33.6273,33.5929,33.6015,78995.0
2015-08-13 10:50:00,39.08,39.12,39.06,39.12,74175.0,33.6015,33.6359,33.5843,33.6359,74175.0
2015-08-13 10:55:00,39.12,39.13,39.06,39.08,65995.0,33.6359,33.6445,33.5843,33.6015,65995.0
2015-08-13 11:00:00,39.09,39.13,39.07,39.1,71329.0,33.6101,33.6445,33.5929,33.6187,71329.0
2015-08-13 11:05:00,39.11,39.11,39.04,39.06,47058.0,33.6273,33.6273,33.5671,33.5843,47058.0
2015-08-13 11:10:00,39.06,39.09,39.03,39.08,86504.0,33.5843,33.6101,33.5585,33.6015,86504.0
2015-08-13 11:15:00,39.08,39.14,39.08,39.14,61499.0,33.6015,33.6531,33.6015,33.6531,61499.0
2015-08-13 11:20:00,39.15,39.15,39.05,39.06,95083.0,33.6617,33.6617,33.5757,33.5843,95083.0
2015-08-13 11:25:00,39.06,39.07,39.03,39.05,63630.0,33.5843,33.5929,33.5585,33.5757,63630.0
2015-08-13 11:30:00,39.06,39.06,39.03,39.05,42018.0,33.5843,33.5843,33.5585,33.5757,42018.0
2015-08-13 11:35:00,39.05,39.07,39.03,39.05,49767.0,33.5757,33.5929,33.5585,33.5757,49767.0
2015-08-13 11:40:00,39.04,39.07,39.04,39.05,53758.0,33.5671,33.5929,33.5671,33.5757,53758.0
2015-08-13 11:45:00,39.05,39.06,39.05,39.05,80206.0,33.5757,33.5843,33.5757,33.5757,80206.0
2015-08-13 11:50:00,39.05,39.13,39.05,39.13,53642.0,33.5757,33.6445,33.5757,33.6445,53642.0
2015-08-13 11:55:00,39.13,39.15,39.1,39.14,91632.0,33.6445,33.6617,33.6187,33.6531,91632.0
2015-08-13 12:00:00,39.14,39.16,39.12,39.16,39680.0,33.6531,33.6703,33.6359,33.6703,39680.0
2015-08-13 12:05:00,39.16,39.2,39.15,39.18,47711.0,33.6703,33.7047,33.6617,33.6875,47711.0
2015-08-13 12:10:00,39.18,39.21,39.18,39.19,45460.0,33.6875,33.7133,33.6875,33.6961,45460.0
2015-08-13 12:15:00,39.19,39.22,39.18,39.21,46477.0,33.6961,33.7219,33.6875,33.7133,46477.0
2015-08-13 12:20:00,39.2,39.21,39.18,39.19,41244.0,33.7047,33.7133,33.6875,33.6961,41244.0
2015-08-13 12:25:00,39.2,39.27,39.19,39.27,45968.0,33.7047,33.7648,33.6961,33.7648,45968.0
2015-08-13 12:30:00,39.27,39.31,39.26,39.31,35895.0,33.7648,33.7992,33.7562,33.7992,35895.0
2015-08-13 12:35:00,39.31,39.35,39.28,39.33,77802.0,33.7992,33.8336,33.7734,33.8164,77802.0
2015-08-13 12:40:00,39.33,39.34,39.26,39.3,72976.0,33.8164,33.825,33.7562,33.7906,72976.0
2015-08-13 12:45:00,39.3,39.33,39.29,39.3,283976.0,33.7906,33.8164,33.782,33.7906,283976.0
2015-08-13 12:50:00,39.31,39.34,39.3,39.34,27876.0,33.7992,33.825,33.7906,33.825,27876.0
2015-08-13 12:55:00,39.34,39.35,39.32,39.33,28962.0,33.825,33.8336,33.8078,33.8164,28962.0
2015-08-13 13:00:00,39.33,39.36,39.32,39.34,56338.0,33.8164,33.8422,33.8078,33.825,56338.0
2015-08-13 13:05:00,39.35,39.4,39.35,39.39,47913.0,33.8336,33.8766,33.8336,33.868,47913.0
2015-08-13 13:10:00,39.39,39.41,39.37,39.4,44706.0,33.868,33.8852,33.8508,33.8766,44706.0
2015-08-13 13:15:00,39.4,39.43,39.36,39.38,71387.0,33.8766,33.9024,33.8422,33.8594,71387.0
2015-08-13 13:20:00,39.39,39.42,39.38,39.4,24873.0,33.868,33.8938,33.8594,33.8766,24873.0
2015-08-13 13:25:00,39.41,39.43,39.4,39.43,30444.0,33.8852,33.9024,33.8766,33.9024,30444.0
2015-08-13 13:30:00,39.43,39.43,39.4,39.41,56419.0,33.9024,33.9024,33.8766,33.8852,56419.0
2015-08-13 13:35:00,39.4,39.41,39.36,39.39,41286.0,33.8766,33.8852,33.8422,33.868,41286.0
2015-08-13 13:40:00,39.39,39.39,39.37,39.37,49582.0,33.868,33.868,33.8508,33.8508,49582.0
2015-08-13 13:45:00,39.37,39.41,39.37,39.39,67142.0,33.8508,33.8852,33.8508,33.868,67142.0
2015-08-13 13:50:00,39.39,39.39,39.34,39.35,24216.0,33.868,33.868,33.825,33.8336,24216.0
2015-08-13 13:55:00,39.36,39.36,39.34,39.35,38708.0,33.8422,33.8422,33.825,33.8336,38708.0
2015-08-13 14:00:00,39.34,39.39,39.32,39.37,70699.0,33.825,33.868,33.8078,33.8508,70699.0
2015-08-13 14:05:00,39.37,39.4,39.36,39.4,40798.0,33.8508,33.8766,33.8422,33.8766,40798.0
2015-08-13 14:10:00,39.4,39.42,39.37,39.42,41358.0,33.8766,33.8938,33.8508,33.8938,41358.0
2015-08-13 14:15:00,39.42,39.47,39.41,39.47,70168.0,33.8938,33.9368,33.8852,33.9368,70168.0
2015-08-13 14:20:00,39.47,39.5,39.46,39.48,114098.0,33.9368,33.9626,33.9282,33.9454,114098.0
2015-08-13 14:25:00,39.48,39.52,39.48,39.52,60813.0,33.9454,33.9798,33.9454,33.9798,60813.0
2015-08-13 14:30:00,39.52,39.54,39.5,39.51,122563.0,33.9798,33.997,33.9626,33.9712,122563.0
2015-08-13 14:35:00,39.51,39.54,39.51,39.51,65683.0,33.9712,33.997,33.9712,33.9712,65683.0
2015-08-13 14:40:00,39.52,39.52,39.5,39.51,48339.0,33.9798,33.9798,33.9626,33.9712,48339.0
2015-08-13 14:45:00,39.5,39.53,39.49,39.52,105122.0,33.9626,33.9884,33.954,33.9798,105122.0
2015-08-13 14:50:00,39.52,39.54,39.51,39.53,61697.0,33.9798,33.997,33.9712,33.9884,61697.0
2015-08-13 14:55:00,39.53,39.55,39.52,39.55,63963.0,33.9884,34.0056,33.9798,34.0056,63963.0
2015-08-13 15:00:00,39.55,39.56,39.51,39.53,101997.0,34.0056,34.0142,33.9712,33.9884,101997.0
2015-08-13 15:05:00,39.52,39.53,39.47,39.49,109571.0,33.9798,33.9884,33.9368,33.954,109571.0
2015-08-13 15:10:00,39.49,39.49,39.44,39.46,106724.0,33.954,33.954,33.911,33.9282,106724.0
2015-08-13 15:15:00,39.45,39.46,39.44,39.44,92006.0,33.9196,33.9282,33.911,33.911,92006.0
2015-08-13 15:20:00,39.44,39.46,39.39,39.39,105896.0,33.911,33.9282,33.868,33.868,105896.0
2015-08-13 15:25:00,39.39,39.42,39.39,39.41,107162.0,33.868,33.8938,33.868,33.8852,107162.0
2015-08-13 15:30:00,39.41,39.41,39.33,39.36,193666.0,33.8852,33.8852,33.8164,33.8422,193666.0
2015-08-13 15:35:00,39.36,39.37,39.29,39.31,201169.0,33.8422,33.8508,33.782,33.7992,201169.0
2015-08-13 15:40:00,39.31,39.33,39.28,39.31,139529.0,33.7992,33.8164,33.7734,33.7992,139529.0
2015-08-13 15:45:00,39.31,39.36,39.3,39.33,171971.0,33.7992,33.8422,33.7906,33.8164,171971.0
2015-08-13 15:50:00,39.33,39.36,39.31,39.36,227765.0,33.8164,33.8422,33.7992,33.8422,227765.0
2015-08-13 15:55:00,39.35,39.37,39.3,39.31,403613.0,33.8336,33.8508,33.7906,33.7992,403613.0
2015-08-14 09:30:00,39.33,39.37,39.18,39.31,180963.0,33.8164,33.8508,33.6875,33.7992,180963.0
2015-08-14 09:35:00,39.3,39.35,39.3,39.33,85722.0,33.7906,33.8336,33.7906,33.8164,85722.0
2015-08-14 09:40:00,39.33,39.35,39.28,39.34,85026.0,33.8164,33.8336,33.7734,33.825,85026.0
2015-08-14 09:45:00,39.34,39.35,39.29,39.34,57102.0,33.825,33.8336,33.782,33.825,57102.0
2015-08-14 09:50:00,39.35,39.5,39.35,39.49,267746.0,33.8336,33.9626,33.8336,33.954,267746.0
2015-08-14 09:55:00,39.48,39.49,39.43,39.45,86954.0,33.9454,33.954,33.9024,33.9196,86954.0
2015-08-14 10:00:00,39.45,39.46,39.41,39.46,96468.0,33.9196,33.9282,33.8852,33.9282,96468.0
2015-08-14 10:05:00,39.46,39.46,39.38,39.42,66466.0,33.9282,33.9282,33.8594,33.8938,66466.0
2015-08-14 10:10:00,39.43,39.43,39.38,39.4,74563.0,33.9024,33.9024,33.8594,33.8766,74563.0
2015-08-14 10:15:00,39.4,39.43,39.38,39.41,62210.0,33.8766,33.9024,33.8594,33.8852,62210.0
2015-08-14 10:20:00,39.44,39.44,39.4,39.41,63574.0,33.911,33.911,33.8766,33.8852,63574.0
2015-08-14 10:25:00,39.41,39.42,39.39,39.39,65851.0,33.8852,33.8938,33.868,33.868,65851.0
2015-08-14 10:30:00,39.4,39.45,39.4,39.45,48699.0,33.8766,33.9196,33.8766,33.9196,48699.0
2015-08-14 10:35:00,39.44,39.47,39.43,39.45,141919.0,33.911,33.9368,33.9024,33.9196,141919.0
2015-08-14 10:40:00,39.45,39.46,39.4,39.4,106793.0,33.9196,33.9282,33.8766,33.8766,106793.0
2015-08-14 10:45:00,39.4,39.4,39.37,39.38,57106.0,33.8766,33.8766,33.8508,33.8594,57106.0
2015-08-14 10:50:00,39.37,39.39,39.36,39.38,82392.0,33.8508,33.868,33.8422,33.8594,82392.0
2015-08-14 10:55:00,39.37,39.39,39.35,39.38,88349.0,33.8508,33.868,33.8336,33.8594,88349.0
2015-08-14 11:00:00,39.38,39.4,39.36,39.38,63515.0,33.8594,33.8766,33.8422,33.8594,63515.0
2015-08-14 11:05:00,39.38,39.39,39.36,39.38,89228.0,33.8594,33.868,33.8422,33.8594,89228.0
2015-08-14 11:10:00,39.38,39.42,39.36,39.39,132538.0,33.8594,33.8938,33.8422,33.868,132538.0
2015-08-14 11:15:00,39.4,39.41,39.37,39.39,89041.0,33.8766,33.8852,33.8508,33.868,89041.0
2015-08-14 11:20:00,39.38,39.42,39.38,39.41,43477.0,33.8594,33.8938,33.8594,33.8852,43477.0
2015-08-14 11:25:00,39.41,39.42,39.39,39.41,46410.0,33.8852,33.8938,33.868,33.8852,46410.0
2015-08-14 11:30:00,39.42,39.42,39.38,39.41,56224.0,33.8938,33.8938,33.8594,33.8852,56224.0
2015-08-14 11:35:00,39.4,39.43,39.38,39.42,56599.0,33.8766,33.9024,33.8594,33.8938,56599.0
2015-08-14 11:40:00,39.41,39.43,39.39,39.41,116031.0,33.8852,33.9024,33.868,33.8852,116031.0
2015-08-14 11:45:00,39.41,39.42,39.39,39.39,55293.0,33.8852,33.8938,33.868,33.868,55293.0
2015-08-14 11:50:00,39.4,39.42,39.38,39.38,26599.0,33.8766,33.8938,33.8594,33.8594,26599.0
2015-08-14 11:55:00,39.39,39.42,39.38,39.41,48341.0,33.868,33.8938,33.8594,33.8852,48341.0
2015-08-14 12:00:00,39.4,39.42,39.4,39.41,45389.0,33.8766,33.8938,33.8766,33.8852,45389.0
2015-08-14 12:05:00,39.41,39.43,39.4,39.41,242593.0,33.8852,33.9024,33.8766,33.8852,242593.0
2015-08-14 12:10:00,39.42,39.42,39.4,39.42,56922.0,33.8938,33.8938,33.8766,33.8938,56922.0
2015-08-14 12:15:00,39.42,39.45,39.41,39.45,45172.0,33.8938,33.9196,33.8852,33.9196,45172.0
2015-08-14 12:20:00,39.45,39.45,39.43,39.44,41693.0,33.9196,33.9196,33.9024,33.911,41693.0
2015-08-14 12:25:00,39.44,39.45,39.42,39.42,32515.0,33.911,33.9196,33.8938,33.8938,32515.0
2015-08-14 12:30:00,39.43,39.44,39.42,39.43,35638.0,33.9024,33.911,33.8938,33.9024,35638.0
2015-08-14 12:35:00,39.43,39.45,39.43,39.43,33412.0,33.9024,33.9196,33.9024,33.9024,33412.0
2015-08-14 12:40:00,39.43,39.44,39.41,39.42,95227.0,33.9024,33.911,33.8852,33.8938,95227.0
2015-08-14 12:45:00,39.42,39.42,39.34,39.36,114069.0,33.8938,33.8938,33.825,33.8422,114069.0
2015-08-14 12:50:00,39.36,39.38,39.32,39.33,143406.0,33.8422,33.8594,33.8078,33.8164,143406.0
2015-08-14 12:55:00,39.33,39.34,39.32,39.34,43709.0,33.8164,33.825,33.8078,33.825,43709.0
2015-08-14 13:00:00,39.33,39.35,39.32,39.34,27543.0,33.8164,33.8336,33.8078,33.825,27543.0
2015-08-14 13:05:00,39.34,39.39,39.33,39.37,71478.0,33.825,33.868,33.8164,33.8508,71478.0
2015-08-14 13:10:00,39.37,39.42,39.35,39.41,49185.0,33.8508,33.8938,33.8336,33.8852,49185.0
2015-08-14 13:15:00,39.41,39.45,39.4,39.45,77806.0,33.8852,33.9196,33.8766,33.9196,77806.0
2015-08-14 13:20:00,39.45,39.46,39.43,39.44,47686.0,33.9196,33.9282,33.9024,33.911,47686.0
2015-08-14 13:25:00,39.44,39.46,39.43,39.44,39506.0,33.911,33.9282,33.9024,33.911,39506.0
2015-08-14 13:30:00,39.45,39.46,39.44,39.44,57740.0,33.9196,33.9282,33.911,33.911,57740.0
2015-08-14 13:35:00,39.44,39.46,39.44,39.44,32121.0,33.911,33.9282,33.911,33.911,32121.0
2015-08-14 13:40:00,39.44,39.46,39.44,39.45,52110.0,33.911,33.9282,33.911,33.9196,52110.0
2015-08-14 13:45:00,39.45,39.45,39.37,39.39,85268.0,33.9196,33.9196,33.8508,33.868,85268.0
2015-08-14 13:50:00,39.39,39.43,39.38,39.42,39513.0,33.868,33.9024,33.8594,33.8938,39513.0
2015-08-14 13:55:00,39.41,39.42,39.39,39.41,45473.0,33.8852,33.8938,33.868,33.8852,45473.0
2015-08-14 14:00:00,39.43,39.43,39.42,39.42,12631.0,33.9024,33.9024,33.8938,33.8938,12631.0
2015-08-14 14:05:00,39.42,39.43,39.41,39.41,47012.0,33.8938,33.9024,33.8852,33.8852,47012.0
2015-08-14 14:10:00,39.41,39.45,39.41,39.43,45796.0,33.8852,33.9196,33.8852,33.9024,45796.0
2015-08-14 14:15:00,39.43,39.44,39.42,39.42,40607.0,33.9024,33.911,33.8938,33.8938,40607.0
2015-08-14 14:20:00,39.42,39.43,39.41,39.42,50539.0,33.8938,33.9024,33.8852,33.8938,50539.0
2015-08-14 14:25:00,39.43,39.43,39.38,39.38,45858.0,33.9024,33.9024,33.8594,33.8594,45858.0
2015-08-14 14:30:00,39.39,39.4,39.36,39.38,55560.0,33.868,33.8766,33.8422,33.8594,55560.0
2015-08-14 14:35:00,39.38,39.41,39.36,39.4,74075.0,33.8594,33.8852,33.8422,33.8766,74075.0
2015-08-14 14:40:00,39.39,39.41,39.37,39.38,56860.0,33.868,33.8852,33.8508,33.8594,56860.0
2015-08-14 14:45:00,39.38,39.41,39.37,39.37,67774.0,33.8594,33.8852,33.8508,33.8508,67774.0
2015-08-14 14:50:00,39.37,39.39,39.37,39.38,66061.0,33.8508,33.868,33.8508,33.8594,66061.0
2015-08-14 14:55:00,39.37,39.4,39.37,39.4,67611.0,33.8508,33.8766,33.8508,33.8766,67611.0
2015-08-14 15:00:00,39.4,39.44,39.4,39.43,121071.0,33.8766,33.911,33.8766,33.9024,121071.0
2015-08-14 15:05:00,39.43,39.43,39.4,39.4,66325.0,33.9024,33.9024,33.8766,33.8766,66325.0
2015-08-14 15:10:00,39.4,39.41,39.4,39.41,29256.0,33.8766,33.8852,33.8766,33.8852,29256.0
2015-08-14 15:15:00,39.4,39.44,39.4,39.42,110796.0,33.8766,33.911,33.8766,33.8938,110796.0
2015-08-14 15:20:00,39.42,39.45,39.41,39.41,101301.0,33.8938,33.9196,33.8852,33.8852,101301.0
2015-08-14 15:25:00,39.41,39.43,39.39,39.41,99740.0,33.8852,33.9024,33.868,33.8852,99740.0
2015-08-14 15:30:00,39.41,39.45,39.41,39.45,96622.0,33.8852,33.9196,33.8852,33.9196,96622.0
2015-08-14 15:35:00,39.45,39.45,39.44,39.44,44767.0,33.9196,33.9196,33.911,33.911,44767.0
2015-08-14 15:40:00,39.44,39.46,39.41,39.41,202473.0,33.911,33.9282,33.8852,33.8852,202473.0
2015-08-14 15:45:00,39.42,39.45,39.4,39.43,133962.0,33.8938,33.9196,33.8766,33.9024,133962.0
2015-08-14 15:50:00,39.43,39.43,39.4,39.41,113384.0,33.9024,33.9024,33.8766,33.8852,113384.0
2015-08-14 15:55:00,39.41,39.44,39.39,39.41,413806.0,33.8852,33.911,33.868,33.8852,413806.0
2015-08-17 09:30:00,39.41,39.41,39.19,39.22,193598.0,33.8852,33.8852,33.6961,33.7219,193598.0
2015-08-17 09:35:00,39.23,39.25,39.15,39.22,148781.0,33.7304,33.7476,33.6617,33.7219,148781.0
2015-08-17 09:40:00,39.22,39.22,39.15,39.16,64922.0,33.7219,33.7219,33.6617,33.6703,64922.0
2015-08-17 09:45:00,39.15,39.16,39.1,39.11,77560.0,33.6617,33.6703,33.6187,33.6273,77560.0
2015-08-17 09:50:00,39.11,39.15,39.09,39.1,56055.0,33.6273,33.6617,33.6101,33.6187,56055.0
2015-08-17 09:55:00,39.1,39.15,39.09,39.13,43114.0,33.6187,33.6617,33.6101,33.6445,43114.0
2015-08-17 10:00:00,39.13,39.27,39.12,39.27,107697.0,33.6445,33.7648,33.6359,33.7648,107697.0
2015-08-17 10:05:00,39.27,39.35,39.26,39.32,90610.0,33.7648,33.8336,33.7562,33.8078,90610.0
2015-08-17 10:10:00,39.33,39.4,39.3,39.4,67336.0,33.8164,33.8766,33.7906,33.8766,67336.0
2015-08-17 10:15:00,39.39,39.51,39.38,39.51,148262.0,33.868,33.9712,33.8594,33.9712,148262.0
2015-08-17 10:20:00,39.5,39.53,39.41,39.42,54348.0,33.9626,33.9884,33.8852,33.8938,54348.0
2015-08-17 10:25:00,39.42,39.43,39.35,39.35,46286.0,33.8938,33.9024,33.8336,33.8336,46286.0
2015-08-17 10:30:00,39.35,39.37,39.34,39.36,52207.0,33.8336,33.8508,33.825,33.8422,52207.0
2015-08-17 10:35:00,39.36,39.39,39.31,39.31,69519.0,33.8422,33.868,33.7992,33.7992,69519.0
2015-08-17 10:40:00,39.31,39.34,39.29,39.33,65878.0,33.7992,33.825,33.782,33.8164,65878.0
2015-08-17 10:45:00,39.34,39.38,39.34,39.38,47914.0,33.825,33.8594,33.825,33.8594,47914.0
2015-08-17 10:50:00,39.37,39.42,39.36,39.39,70716.0,33.8508,33.8938,33.8422,33.868,70716.0
2015-08-17 10:55:00,39.39,39.45,39.39,39.45,56769.0,33.868,33.9196,33.868,33.9196,56769.0
2015-08-17 11:00:00,39.45,39.48,39.41,39.48,443484.0,33.9196,33.9454,33.8852,33.9454,443484.0
2015-08-17 11:05:00,39.47,39.5,39.45,39.48,560205.0,33.9368,33.9626,33.9196,33.9454,560205.0
2015-08-17 11:10:00,39.48,39.51,39.47,39.5,87034.0,33.9454,33.9712,33.9368,33.9626,87034.0
2015-08-17 11:15:00,39.5,39.51,39.45,39.47,37961.0,33.9626,33.9712,33.9196,33.9368,37961.0
2015-08-17 11:20:00,39.48,39.49,39.42,39.48,61096.0,33.9454,33.954,33.8938,33.9454,61096.0
2015-08-17 11:25:00,39.48,39.5,39.47,39.5,54083.0,33.9454,33.9626,33.9368,33.9626,54083.0
2015-08-17 11:30:00,39.5,39.5,39.45,39.48,62142.0,33.9626,33.9626,33.9196,33.9454,62142.0
2015-08-17 11:35:00,39.48,39.51,39.47,39.51,58607.0,33.9454,33.9712,33.9368,33.9712,58607.0
2015-08-17 11:40:00,39.51,39.52,39.5,39.51,55693.0,33.9712,33.9798,33.9626,33.9712,55693.0
2015-08-17 11:45:00,39.51,39.52,39.5,39.52,38955.0,33.9712,33.9798,33.9626,33.9798,38955.0
2015-08-17 11:50:00,39.51,39.54,39.48,39.49,69962.0,33.9712,33.997,33.9454,33.954,69962.0
2015-08-17 11:55:00,39.49,39.55,39.48,39.55,41289.0,33.954,34.0056,33.9454,34.0056,41289.0
2015-08-17 12:00:00,39.54,39.57,39.52,39.52,45150.0,33.997,34.0228,33.9798,33.9798,45150.0
2015-08-17 12:05:00,39.52,39.55,39.52,39.55,36164.0,33.9798,34.0056,33.9798,34.0056,36164.0
2015-08-17 12:10:00,39.55,39.56,39.52,39.52,49046.0,34.0056,34.0142,33.9798,33.9798,49046.0
2015-08-17 12:15:00,39.52,39.55,39.5,39.51,54257.0,33.9798,34.0056,33.9626,33.9712,54257.0
2015-08-17 12:20:00,39.5,39.56,39.49,39.56,37269.0,33.9626,34.0142,33.954,34.0142,37269.0
2015-08-17 12:25:00,39.55,39.58,39.54,39.56,69394.0,34.0056,34.0314,33.997,34.0142,69394.0
2015-08-17 12:30:00,39.56,39.57,39.53,39.54,71180.0,34.0142,34.0228,33.9884,33.997,71180.0
2015-08-17 12:35:00,39.54,39.56,39.53,39.55,64852.0,33.997,34.0142,33.9884,34.0056,64852.0
2015-08-17 12:40:00,39.55,39.59,39.55,39.59,46166.0,34.0056,34.04,34.0056,34.04,46166.0
2015-08-17 12:45:00,39.59,39.6,39.58,39.58,49895.0,34.04,34.0486,34.0314,34.0314,49895.0
2015-08-17 12:50:00,39.58,39.6,39.57,39.59,63019.0,34.0314,34.0486,34.0228,34.04,63019.0
2015-08-17 12:55:00,39.6,39.62,39.59,39.6,41586.0,34.0486,34.0658,34.04,34.0486,41586.0
2015-08-17 13:00:00,39.61,39.67,39.61,39.66,77263.0,34.0572,34.1088,34.0572,34.1002,77263.0
2015-08-17 13:05:00,39.66,39.68,39.63,39.63,51805.0,34.1002,34.1174,34.0744,34.0744,51805.0
2015-08-17 13:10:00,39.64,39.65,39.63,39.64,59187.0,34.083,34.0916,34.0744,34.083,59187.0
2015-08-17 13:15:00,39.64,39.66,39.63,39.65,63270.0,34.083,34.1002,34.0744,34.0916,63270.0
2015-08-17 13:20:00,39.65,39.66,39.64,39.66,45871.0,34.0916,34.1002,34.083,34.1002,45871.0
2015-08-17 13:25:00,39.66,39.68,39.65,39.67,70320.0,34.1002,34.1174,34.0916,34.1088,70320.0
2015-08-17 13:30:00,39.67,39.68,39.65,39.66,70447.0,34.1088,34.1174,34.0916,34.1002,70447.0
2015-08-17 13:35:00,39.67,39.67,39.65,39.65,30847.0,34.1088,34.1088,34.0916,34.0916,30847.0
2015-08-17 13:40:00,39.66,39.68,39.65,39.68,39190.0,34.1002,34.1174,34.0916,34.1174,39190.0
2015-08-17 13:45:00,39.68,39.71,39.67,39.69,159756.0,34.1174,34.1432,34.1088,34.126,159756.0
2015-08-17 13:50:00,39.69,39.71,39.68,39.69,26917.0,34.126,34.1432,34.1174,34.126,26917.0
2015-08-17 13:55:00,39.68,39.69,39.65,39.66,50734.0,34.1174,34.126,34.0916,34.1002,50734.0
2015-08-17 14:00:00,39.66,39.68,39.66,39.66,42758.0,34.1002,34.1174,34.1002,34.1002,42758.0
2015-08-17 14:05:00,39.66,39.68,39.65,39.66,78421.0,34.1002,34.1174,34.0916,34.1002,78421.0
2015-08-17 14:10:00,39.66,39.68,39.66,39.66,41807.0,34.1002,34.1174,34.1002,34.1002,41807.0
2015-08-17 14:15:00,39.66,39.67,39.64,39.66,64434.0,34.1002,34.1088,34.083,34.1002,64434.0
2015-08-17 14:20:00,39.66,39.66,39.65,39.66,18980.0,34.1002,34.1002,34.0916,34.1002,18980.0
2015-08-17 14:25:00,39.65,39.66,39.64,39.65,52123.0,34.0916,34.1002,34.083,34.0916,52123.0
2015-08-17 14:30:00,39.65,39.66,39.64,39.66,51831.0,34.0916,34.1002,34.083,34.1002,51831.0
2015-08-17 14:35:00,39.66,39.67,39.65,39.66,60435.0,34.1002,34.1088,34.0916,34.1002,60435.0
2015-08-17 14:40:00,39.67,39.7,39.66,39.68,73252.0,34.1088,34.1346,34.1002,34.1174,73252.0
2015-08-17 14:45:00,39.68,39.69,39.66,39.68,72664.0,34.1174,34.126,34.1002,34.1174,72664.0
2015-08-17 14:50:00,39.68,39.68,39.66,39.68,44053.0,34.1174,34.1174,34.1002,34.1174,44053.0
2015-08-17 14:55:00,39.68,39.7,39.67,39.7,73948.0,34.1174,34.1346,34.1088,34.1346,73948.0
2015-08-17 15:00:00,39.69,39.72,39.68,39.72,73672.0,34.126,34.1518,34.1174,34.1518,73672.0
2015-08-17 15:05:00,39.72,39.73,39.69,39.7,74289.0,34.1518,34.1604,34.126,34.1346,74289.0
2015-08-17 15:10:00,39.7,39.71,39.68,39.71,76188.0,34.1346,34.1432,34.1174,34.1432,76188.0
2015-08-17 15:15:00,39.71,39.71,39.65,39.68,93215.0,34.1432,34.1432,34.0916,34.1174,93215.0
2015-08-17 15:20:00,39.68,39.7,39.67,39.68,61537.0,34.1174,34.1346,34.1088,34.1174,61537.0
2015-08-17 15:25:00,39.68,39.68,39.67,39.67,42003.0,34.1174,34.1174,34.1088,34.1088,42003.0
2015-08-17 15:30:00,39.68,39.72,39.67,39.71,137238.0,34.1174,34.1518,34.1088,34.1432,137238.0
2015-08-17 15:35:00,39.7,39.71,39.67,39.68,74185.0,34.1346,34.1432,34.1088,34.1174,74185.0
2015-08-17 15:40:00,39.68,39.7,39.67,39.69,124747.0,34.1174,34.1346,34.1088,34.126,124747.0
2015-08-17 15:45:00,39.68,39.71,39.67,39.7,163153.0,34.1174,34.1432,34.1088,34.1346,163153.0
2015-08-17 15:50:00,39.71,39.72,39.69,39.7,143285.0,34.1432,34.1518,34.126,34.1346,143285.0
2015-08-17 15:55:00,39.7,39.71,39.68,39.71,283107.0,34.1346,34.1432,34.1174,34.1432,283107.0
2015-08-18 09:30:00,39.52,39.7,39.51,39.69,280247.0,33.9798,34.1346,33.9712,34.126,280247.0
2015-08-18 09:35:00,39.69,39.71,39.67,39.7,213750.0,34.126,34.1432,34.1088,34.1346,213750.0
2015-08-18 09:40:00,39.7,39.71,39.66,39.68,93814.0,34.1346,34.1432,34.1002,34.1174,93814.0
2015-08-18 09:45:00,39.67,39.7,39.66,39.69,94935.0,34.1088,34.1346,34.1002,34.126,94935.0
2015-08-18 09:50:00,39.69,39.7,39.67,39.69,92114.0,34.126,34.1346,34.1088,34.126,92114.0
2015-08-18 09:55:00,39.69,39.7,39.67,39.68,73476.0,34.126,34.1346,34.1088,34.1174,73476.0
2015-08-18 10:00:00,39.68,39.71,39.65,39.7,179053.0,34.1174,34.1432,34.0916,34.1346,179053.0
2015-08-18 10:05:00,39.71,39.72,39.64,39.65,92427.0,34.1432,34.1518,34.083,34.0916,92427.0
2015-08-18 10:10:00,39.64,39.66,39.59,39.66,181452.0,34.083,34.1002,34.04,34.1002,181452.0
2015-08-18 10:15:00,39.66,39.74,39.64,39.73,82372.0,34.1002,34.169,34.083,34.1604,82372.0
2015-08-18 10:20:00,39.73,39.77,39.73,39.77,69917.0,34.1604,34.1947,34.1604,34.1947,69917.0
2015-08-18 10:25:00,39.77,39.77,39.71,39.72,102115.0,34.1947,34.1947,34.1432,34.1518,102115.0
2015-08-18 10:30:00,39.71,39.78,39.71,39.78,54845.0,34.1432,34.2033,34.1432,34.2033,54845.0
2015-08-18 10:35:00,39.78,39.84,39.76,39.84,108569.0,34.2033,34.2549,34.1862,34.2549,108569.0
2015-08-18 10:40:00,39.84,39.84,39.76,39.78,167107.0,34.2549,34.2549,34.1862,34.2033,167107.0
2015-08-18 10:45:00,39.78,39.84,39.78,39.83,45381.0,34.2033,34.2549,34.2033,34.2463,45381.0
2015-08-18 10:50:00,39.83,39.88,39.81,39.88,110271.0,34.2463,34.2893,34.2291,34.2893,110271.0
2015-08-18 10:55:00,39.87,39.91,39.86,39.87,66457.0,34.2807,34.3151,34.2721,34.2807,66457.0
2015-08-18 11:00:00,39.86,39.87,39.79,39.81,104756.0,34.2721,34.2807,34.2119,34.2291,104756.0
2015-08-18 11:05:00,39.81,39.85,39.8,39.83,84495.0,34.2291,34.2635,34.2205,34.2463,84495.0
2015-08-18 11:10:00,39.83,39.86,39.82,39.84,60867.0,34.2463,34.2721,34.2377,34.2549,60867.0
2015-08-18 11:15:00,39.85,39.85,39.84,39.84,70246.0,34.2635,34.2635,34.2549,34.2549,70246.0
2015-08-18 11:20:00,39.84,39.88,39.84,39.85,114071.0,34.2549,34.2893,34.2549,34.2635,114071.0
2015-08-18 11:25:00,39.85,39.86,39.79,39.79,104096.0,34.2635,34.2721,34.2119,34.2119,104096.0
2015-08-18 11:30:00,39.79,39.82,39.76,39.81,83247.0,34.2119,34.2377,34.1862,34.2291,83247.0
2015-08-18 11:35:00,39.81,39.85,39.81,39.84,46227.0,34.2291,34.2635,34.2291,34.2549,46227.0
2015-08-18 11:40:00,39.83,39.86,39.82,39.86,59086.0,34.2463,34.2721,34.2377,34.2721,59086.0
2015-08-18 11:45:00,39.86,39.88,39.85,39.87,81451.0,34.2721,34.2893,34.2635,34.2807,81451.0
2015-08-18 11:50:00,39.87,39.95,39.86,39.94,105643.0,34.2807,34.3495,34.2721,34.3409,105643.0
2015-08-18 11:55:00,39.94,39.98,39.93,39.98,63840.0,34.3409,34.3753,34.3323,34.3753,63840.0
2015-08-18 12:00:00,39.98,40.0,39.96,39.96,101925.0,34.3753,34.3925,34.3581,34.3581,101925.0
2015-08-18 12:05:00,39.97,39.97,39.95,39.97,35512.0,34.3667,34.3667,34.3495,34.3667,35512.0
2015-08-18 12:10:00,39.97,40.0,39.96,39.99,50428.0,34.3667,34.3925,34.3581,34.3839,50428.0
2015-08-18 12:15:00,39.99,39.99,39.93,39.94,58211.0,34.3839,34.3839,34.3323,34.3409,58211.0
2015-08-18 12:20:00,39.93,39.96,39.93,39.93,41345.0,34.3323,34.3581,34.3323,34.3323,41345.0
2015-08-18 12:25:00,39.94,39.99,39.93,39.97,52094.0,34.3409,34.3839,34.3323,34.3667,52094.0
2015-08-18 12:30:00,39.97,40.0,39.97,39.98,67117.0,34.3667,34.3925,34.3667,34.3753,67117.0
2015-08-18 12:35:00,39.99,40.0,39.98,39.98,32741.0,34.3839,34.3925,34.3753,34.3753,32741.0
2015-08-18 12:40:00,39.98,40.0,39.98,39.99,75206.0,34.3753,34.3925,34.3753,34.3839,75206.0
2015-08-18 12:45:00,39.98,40.0,39.98,39.99,39842.0,34.3753,34.3925,34.3753,34.3839,39842.0
2015-08-18 12:50:00,39.99,40.02,39.98,40.02,172336.0,34.3839,34.4097,34.3753,34.4097,172336.0
2015-08-18 12:55:00,40.01,40.03,39.97,39.98,98986.0,34.4011,34.4183,34.3667,34.3753,98986.0
2015-08-18 13:00:00,39.97,39.97,39.94,39.96,92935.0,34.3667,34.3667,34.3409,34.3581,92935.0
2015-08-18 13:05:00,39.96,39.98,39.94,39.96,66412.0,34.3581,34.3753,34.3409,34.3581,66412.0
2015-08-18 13:10:00,39.96,39.96,39.94,39.94,53710.0,34.3581,34.3581,34.3409,34.3409,53710.0
2015-08-18 13:15:00,39.95,39.95,39.92,39.94,52785.0,34.3495,34.3495,34.3237,34.3409,52785.0
2015-08-18 13:20:00,39.94,39.94,39.9,39.93,76771.0,34.3409,34.3409,34.3065,34.3323,76771.0
2015-08-18 13:25:00,39.93,39.96,39.92,39.96,163654.0,34.3323,34.3581,34.3237,34.3581,163654.0
2015-08-18 13:30:00,39.95,39.99,39.95,39.98,46492.0,34.3495,34.3839,34.3495,34.3753,46492.0
2015-08-18 13:35:00,39.98,39.99,39.97,39.98,56334.0,34.3753,34.3839,34.3667,34.3753,56334.0
2015-08-18 13:40:00,39.97,40.0,39.97,40.0,51563.0,34.3667,34.3925,34.3667,34.3925,51563.0
2015-08-18 13:45:00,39.99,40.0,39.94,39.95,88621.0,34.3839,34.3925,34.3409,34.3495,88621.0
2015-08-18 13:50:00,39.94,39.98,39.94,39.97,55249.0,34.3409,34.3753,34.3409,34.3667,55249.0
2015-08-18 13:55:00,39.97,39.98,39.96,39.97,58365.0,34.3667,34.3753,34.3581,34.3667,58365.0
2015-08-18 14:00:00,39.96,39.97,39.96,39.97,44737.0,34.3581,34.3667,34.3581,34.3667,44737.0
2015-08-18 14:05:00,39.98,40.0,39.97,39.99,46470.0,34.3753,34.3925,34.3667,34.3839,46470.0
2015-08-18 14:10:00,39.98,40.02,39.98,40.02,79125.0,34.3753,34.4097,34.3753,34.4097,79125.0
2015-08-18 14:15:00,40.01,40.02,39.99,40.0,74302.0,34.4011,34.4097,34.3839,34.3925,74302.0
2015-08-18 14:20:00,40.01,40.02,40.0,40.01,37203.0,34.4011,34.4097,34.3925,34.4011,37203.0
2015-08-18 14:25:00,40.01,40.03,40.01,40.02,59735.0,34.4011,34.4183,34.4011,34.4097,59735.0
2015-08-18 14:30:00,40.02,40.03,40.01,40.01,100239.0,34.4097,34.4183,34.4011,34.4011,100239.0
2015-08-18 14:35:00,40.01,40.01,39.96,39.96,176467.0,34.4011,34.4011,34.3581,34.3581,176467.0
2015-08-18 14:40:00,39.97,39.98,39.91,39.91,115674.0,34.3667,34.3753,34.3151,34.3151,115674.0
2015-08-18 14:45:00,39.91,39.97,39.91,39.94,79057.0,34.3151,34.3667,34.3151,34.3409,79057.0
2015-08-18 14:50:00,39.94,39.95,39.89,39.9,97947.0,34.3409,34.3495,34.2979,34.3065,97947.0
2015-08-18 14:55:00,39.9,39.9,39.87,39.87,124272.0,34.3065,34.3065,34.2807,34.2807,124272.0
2015-08-18 15:00:00,39.87,39.88,39.86,39.88,46793.0,34.2807,34.2893,34.2721,34.2893,46793.0
2015-08-18 15:05:00,39.87,39.9,39.87,39.89,102877.0,34.2807,34.3065,34.2807,34.2979,102877.0
2015-08-18 15:10:00,39.89,39.89,39.86,39.89,87934.0,34.2979,34.2979,34.2721,34.2979,87934.0
2015-08-18 15:15:00,39.88,39.91,39.88,39.9,546996.0,34.2893,34.3151,34.2893,34.3065,546996.0
2015-08-18 15:20:00,39.91,39.91,39.83,39.83,132549.0,34.3151,34.3151,34.2463,34.2463,132549.0
2015-08-18 15:25:00,39.83,39.87,39.83,39.87,84347.0,34.2463,34.2807,34.2463,34.2807,84347.0
2015-08-18 15:30:00,39.87,39.89,39.85,39.87,135665.0,34.2807,34.2979,34.2635,34.2807,135665.0
2015-08-18 15:35:00,39.87,39.9,39.86,39.86,109346.0,34.2807,34.3065,34.2721,34.2721,109346.0
2015-08-18 15:40:00,39.86,39.9,39.85,39.85,224596.0,34.2721,34.3065,34.2635,34.2635,224596.0
2015-08-18 15:45:00,39.85,39.91,39.84,39.88,237448.0,34.2635,34.3151,34.2549,34.2893,237448.0
2015-08-18 15:50:00,39.89,39.89,39.82,39.82,377780.0,34.2979,34.2979,34.2377,34.2377,377780.0
2015-08-18 15:55:00,39.83,39.86,39.8,39.83,804175.0,34.2463,34.2721,34.2205,34.2463,804175.0
2015-08-19 09:30:00,39.7,39.74,39.61,39.72,284391.0,34.1346,34.169,34.0572,34.1518,284391.0
2015-08-19 09:35:00,39.72,39.74,39.7,39.73,222542.0,34.1518,34.169,34.1346,34.1604,222542.0
2015-08-19 09:40:00,39.73,39.73,39.69,39.71,107275.0,34.1604,34.1604,34.126,34.1432,107275.0
2015-08-19 09:45:00,39.71,39.73,39.67,39.68,182553.0,34.1432,34.1604,34.1088,34.1174,182553.0
2015-08-19 09:50:00,39.67,39.71,39.65,39.71,81508.0,34.1088,34.1432,34.0916,34.1432,81508.0
2015-08-19 09:55:00,39.72,39.72,39.67,39.68,148961.0,34.1518,34.1518,34.1088,34.1174,148961.0
2015-08-19 10:00:00,39.67,39.75,39.67,39.73,118672.0,34.1088,34.1776,34.1088,34.1604,118672.0
2015-08-19 10:05:00,39.74,39.76,39.71,39.76,218605.0,34.169,34.1862,34.1432,34.1862,218605.0
2015-08-19 10:10:00,39.76,39.77,39.74,39.75,93854.0,34.1862,34.1947,34.169,34.1776,93854.0
2015-08-19 10:15:00,39.75,39.79,39.74,39.77,130622.0,34.1776,34.2119,34.169,34.1947,130622.0
2015-08-19 10:20:00,39.77,39.82,39.74,39.82,112698.0,34.1947,34.2377,34.169,34.2377,112698.0
2015-08-19 10:25:00,39.82,39.83,39.77,39.79,88019.0,34.2377,34.2463,34.1947,34.2119,88019.0
2015-08-19 10:30:00,39.78,39.81,39.74,39.8,130771.0,34.2033,34.2291,34.169,34.2205,130771.0
2015-08-19 10:35:00,39.8,39.8,39.74,39.76,85350.0,34.2205,34.2205,34.169,34.1862,85350.0
2015-08-19 10:40:00,39.76,39.78,39.69,39.72,130412.0,34.1862,34.2033,34.126,34.1518,130412.0
2015-08-19 10:45:00,39.72,39.73,39.65,39.7,134889.0,34.1518,34.1604,34.0916,34.1346,134889.0
2015-08-19 10:50:00,39.71,39.72,39.6,39.61,158368.0,34.1432,34.1518,34.0486,34.0572,158368.0
2015-08-19 10:55:00,39.61,39.62,39.59,39.62,169661.0,34.0572,34.0658,34.04,34.0658,169661.0
2015-08-19 11:00:00,39.63,39.7,39.62,39.66,210490.0,34.0744,34.1346,34.0658,34.1002,210490.0
2015-08-19 11:05:00,39.66,39.69,39.65,39.67,53504.0,34.1002,34.126,34.0916,34.1088,53504.0
2015-08-19 11:10:00,39.66,39.73,39.66,39.69,114876.0,34.1002,34.1604,34.1002,34.126,114876.0
2015-08-19 11:15:00,39.7,39.7,39.59,39.59,115003.0,34.1346,34.1346,34.04,34.04,115003.0
2015-08-19 11:20:00,39.59,39.62,39.53,39.54,93603.0,34.04,34.0658,33.9884,33.997,93603.0
2015-08-19 11:25:00,39.55,39.55,39.44,39.49,107309.0,34.0056,34.0056,33.911,33.954,107309.0
2015-08-19 11:30:00,39.48,39.52,39.46,39.52,83056.0,33.9454,33.9798,33.9282,33.9798,83056.0
2015-08-19 11:35:00,39.52,39.52,39.45,39.47,115830.0,33.9798,33.9798,33.9196,33.9368,115830.0
2015-08-19 11:40:00,39.47,39.47,39.39,39.4,109738.0,33.9368,33.9368,33.868,33.8766,109738.0
2015-08-19 11:45:00,39.41,39.41,39.32,39.32,116161.0,33.8852,33.8852,33.8078,33.8078,116161.0
2015-08-19 11:50:00,39.33,39.35,39.31,39.34,119808.0,33.8164,33.8336,33.7992,33.825,119808.0
2015-08-19 11:55:00,39.33,39.4,39.32,39.4,111449.0,33.8164,33.8766,33.8078,33.8766,111449.0
2015-08-19 12:00:00,39.4,39.42,39.39,39.41,71842.0,33.8766,33.8938,33.868,33.8852,71842.0
2015-08-19 12:05:00,39.4,39.47,39.4,39.47,40562.0,33.8766,33.9368,33.8766,33.9368,40562.0
2015-08-19 12:10:00,39.47,39.51,39.46,39.47,118375.0,33.9368,33.9712,33.9282,33.9368,118375.0
2015-08-19 12:15:00,39.47,39.48,39.43,39.45,64099.0,33.9368,33.9454,33.9024,33.9196,64099.0
2015-08-19 12:20:00,39.45,39.46,39.41,39.46,43282.0,33.9196,33.9282,33.8852,33.9282,43282.0
2015-08-19 12:25:00,39.46,39.5,39.45,39.48,34744.0,33.9282,33.9626,33.9196,33.9454,34744.0
2015-08-19 12:30:00,39.48,39.51,39.46,39.51,36765.0,33.9454,33.9712,33.9282,33.9712,36765.0
2015-08-19 12:35:00,39.51,39.54,39.51,39.54,30630.0,33.9712,33.997,33.9712,33.997,30630.0
2015-08-19 12:40:00,39.54,39.6,39.53,39.56,108180.0,33.997,34.0486,33.9884,34.0142,108180.0
2015-08-19 12:45:00,39.56,39.57,39.48,39.49,99678.0,34.0142,34.0228,33.9454,33.954,99678.0
2015-08-19 12:50:00,39.49,39.55,39.49,39.54,74717.0,33.954,34.0056,33.954,33.997,74717.0
2015-08-19 12:55:00,39.54,39.56,39.52,39.56,30471.0,33.997,34.0142,33.9798,34.0142,30471.0
2015-08-19 13:00:00,39.56,39.57,39.54,39.57,65616.0,34.0142,34.0228,33.997,34.0228,65616.0
2015-08-19 13:05:00,39.58,39.58,39.54,39.55,43460.0,34.0314,34.0314,33.997,34.0056,43460.0
2015-08-19 13:10:00,39.55,39.59,39.55,39.57,63415.0,34.0056,34.04,34.0056,34.0228,63415.0
2015-08-19 13:15:00,39.58,39.59,39.56,39.56,87876.0,34.0314,34.04,34.0142,34.0142,87876.0
2015-08-19 13:20:00,39.57,39.61,39.55,39.59,66994.0,34.0228,34.0572,34.0056,34.04,66994.0
2015-08-19 13:25:00,39.58,39.59,39.51,39.52,78323.0,34.0314,34.04,33.9712,33.9798,78323.0
2015-08-19 13:30:00,39.52,39.57,39.52,39.55,60842.0,33.9798,34.0228,33.9798,34.0056,60842.0
2015-08-19 13:35:00,39.55,39.59,39.52,39.54,83491.0,34.0056,34.04,33.9798,33.997,83491.0
2015-08-19 13:40:00,39.55,39.63,39.54,39.62,83441.0,34.0056,34.0744,33.997,34.0658,83441.0
2015-08-19 13:45:00,39.62,39.71,39.57,39.65,122421.0,34.0658,34.1432,34.0228,34.0916,122421.0
2015-08-19 13:50:00,39.65,39.68,39.63,39.67,68089.0,34.0916,34.1174,34.0744,34.1088,68089.0
2015-08-19 13:55:00,39.66,39.67,39.58,39.64,108232.0,34.1002,34.1088,34.0314,34.083,108232.0
2015-08-19 14:00:00,39.62,39.71,39.61,39.71,96618.0,34.0658,34.1432,34.0572,34.1432,96618.0
2015-08-19 14:05:00,39.69,39.83,39.67,39.83,117892.0,34.126,34.2463,34.1088,34.2463,117892.0
2015-08-19 14:10:00,39.83,39.94,39.82,39.89,177237.0,34.2463,34.3409,34.2377,34.2979,177237.0
2015-08-19 14:15:00,39.89,39.91,39.84,39.88,88893.0,34.2979,34.3151,34.2549,34.2893,88893.0
2015-08-19 14:20:00,39.88,39.9,39.87,39.88,71695.0,34.2893,34.3065,34.2807,34.2893,71695.0
2015-08-19 14:25:00,39.87,39.87,39.79,39.82,89588.0,34.2807,34.2807,34.2119,34.2377,89588.0
2015-08-19 14:30:00,39.83,39.85,39.78,39.78,85083.0,34.2463,34.2635,34.2033,34.2033,85083.0
2015-08-19 14:35:00,39.78,39.82,39.77,39.8,75488.0,34.2033,34.2377,34.1947,34.2205,75488.0
2015-08-19 14:40:00,39.79,39.81,39.71,39.72,84463.0,34.2119,34.2291,34.1432,34.1518,84463.0
2015-08-19 14:45:00,39.72,39.74,39.69,39.72,91198.0,34.1518,34.169,34.126,34.1518,91198.0
2015-08-19 14:50:00,39.72,39.73,39.63,39.65,76873.0,34.1518,34.1604,34.0744,34.0916,76873.0
2015-08-19 14:55:00,39.64,39.65,39.54,39.56,135553.0,34.083,34.0916,33.997,34.0142,135553.0
2015-08-19 15:00:00,39.56,39.57,39.51,39.52,186503.0,34.0142,34.0228,33.9712,33.9798,186503.0
2015-08-19 15:05:00,39.51,39.61,39.51,39.59,113936.0,33.9712,34.0572,33.9712,34.04,113936.0
2015-08-19 15:10:00,39.58,39.6,39.56,39.57,129068.0,34.0314,34.0486,34.0142,34.0228,129068.0
2015-08-19 15:15:00,39.57,39.59,39.51,39.59,250229.0,34.0228,34.04,33.9712,34.04,250229.0
2015-08-19 15:20:00,39.59,39.63,39.57,39.59,245643.0,34.04,34.0744,34.0228,34.04,245643.0
2015-08-19 15:25:00,39.6,39.6,39.56,39.59,135478.0,34.0486,34.0486,34.0142,34.04,135478.0
2015-08-19 15:30:00,39.59,39.65,39.58,39.61,159577.0,34.04,34.0916,34.0314,34.0572,159577.0
2015-08-19 15:35:00,39.61,39.62,39.56,39.58,181147.0,34.0572,34.0658,34.0142,34.0314,181147.0
2015-08-19 15:40:00,39.57,39.62,39.56,39.61,236486.0,34.0228,34.0658,34.0142,34.0572,236486.0
2015-08-19 15:45:00,39.61,39.66,39.59,39.64,271481.0,34.0572,34.1002,34.04,34.083,271481.0
2015-08-19 15:50:00,39.64,39.69,39.62,39.66,181586.0,34.083,34.126,34.0658,34.1002,181586.0
2015-08-19 15:55:00,39.65,39.66,39.54,39.54,751345.0,34.0916,34.1002,33.997,33.997,751345.0
2015-08-20 09:30:00,39.19,39.5,39.18,39.26,325130.0,33.6961,33.9626,33.6875,33.7562,325130.0
2015-08-20 09:35:00,39.25,39.34,39.22,39.34,167310.0,33.7476,33.825,33.7219,33.825,167310.0
2015-08-20 09:40:00,39.33,39.39,39.3,39.32,86325.0,33.8164,33.868,33.7906,33.8078,86325.0
2015-08-20 09:45:00,39.31,39.32,39.21,39.27,200178.0,33.7992,33.8078,33.7133,33.7648,200178.0
2015-08-20 09:50:00,39.27,39.28,39.19,39.27,111179.0,33.7648,33.7734,33.6961,33.7648,111179.0
2015-08-20 09:55:00,39.28,39.35,39.17,39.19,166568.0,33.7734,33.8336,33.6789,33.6961,166568.0
2015-08-20 10:00:00,39.19,39.22,39.05,39.06,173027.0,33.6961,33.7219,33.5757,33.5843,173027.0
2015-08-20 10:05:00,39.05,39.14,39.04,39.14,148727.0,33.5757,33.6531,33.5671,33.6531,148727.0
2015-08-20 10:10:00,39.13,39.19,39.13,39.16,161697.0,33.6445,33.6961,33.6445,33.6703,161697.0
2015-08-20 10:15:00,39.15,39.2,39.11,39.11,178121.0,33.6617,33.7047,33.6273,33.6273,178121.0
2015-08-20 10:20:00,39.11,39.11,39.03,39.04,117530.0,33.6273,33.6273,33.5585,33.5671,117530.0
2015-08-20 10:25:00,39.03,39.06,38.99,39.06,276175.0,33.5585,33.5843,33.5241,33.5843,276175.0
2015-08-20 10:30:00,39.06,39.13,39.02,39.13,115889.0,33.5843,33.6445,33.5499,33.6445,115889.0
2015-08-20 10:35:00,39.13,39.24,39.09,39.23,131657.0,33.6445,33.739,33.6101,33.7304,131657.0
2015-08-20 10:40:00,39.23,39.24,39.18,39.22,170968.0,33.7304,33.739,33.6875,33.7219,170968.0
2015-08-20 10:45:00,39.22,39.23,39.19,39.22,144748.0,33.7219,33.7304,33.6961,33.7219,144748.0
2015-08-20 10:50:00,39.22,39.32,39.2,39.32,103272.0,33.7219,33.8078,33.7047,33.8078,103272.0
2015-08-20 10:55:00,39.32,39.34,39.29,39.31,135182.0,33.8078,33.825,33.782,33.7992,135182.0
2015-08-20 11:00:00,39.32,39.32,39.25,39.27,153679.0,33.8078,33.8078,33.7476,33.7648,153679.0
2015-08-20 11:05:00,39.27,39.27,39.16,39.16,117159.0,33.7648,33.7648,33.6703,33.6703,117159.0
2015-08-20 11:10:00,39.16,39.19,39.12,39.15,109749.0,33.6703,33.6961,33.6359,33.6617,109749.0
2015-08-20 11:15:00,39.15,39.19,39.06,39.07,111924.0,33.6617,33.6961,33.5843,33.5929,111924.0
2015-08-20 11:20:00,39.07,39.12,39.06,39.11,143599.0,33.5929,33.6359,33.5843,33.6273,143599.0
2015-08-20 11:25:00,39.11,39.18,39.1,39.16,64817.0,33.6273,33.6875,33.6187,33.6703,64817.0
2015-08-20 11:30:00,39.16,39.16,39.08,39.09,98362.0,33.6703,33.6703,33.6015,33.6101,98362.0
2015-08-20 11:35:00,39.09,39.1,39.02,39.07,120500.0,33.6101,33.6187,33.5499,33.5929,120500.0
2015-08-20 11:40:00,39.07,39.1,39.04,39.07,74002.0,33.5929,33.6187,33.5671,33.5929,74002.0
2015-08-20 11:45:00,39.08,39.09,38.98,39.05,262664.0,33.6015,33.6101,33.5155,33.5757,262664.0
2015-08-20 11:50:00,39.04,39.05,38.98,39.04,200799.0,33.5671,33.5757,33.5155,33.5671,200799.0
2015-08-20 11:55:00,39.03,39.08,39.01,39.04,111088.0,33.5585,33.6015,33.5413,33.5671,111088.0
2015-08-20 12:00:00,39.04,39.05,38.99,38.99,79337.0,33.5671,33.5757,33.5241,33.5241,79337.0
2015-08-20 12:05:00,38.99,39.0,38.96,39.0,116941.0,33.5241,33.5327,33.4983,33.5327,116941.0
2015-08-20 12:10:00,39.0,39.01,38.97,38.98,102922.0,33.5327,33.5413,33.5069,33.5155,102922.0
2015-08-20 12:15:00,38.98,39.0,38.95,38.98,70731.0,33.5155,33.5327,33.4897,33.5155,70731.0
2015-08-20 12:20:00,38.98,38.99,38.92,38.92,113532.0,33.5155,33.5241,33.4639,33.4639,113532.0
2015-08-20 12:25:00,38.92,38.96,38.91,38.92,95534.0,33.4639,33.4983,33.4553,33.4639,95534.0
2015-08-20 12:30:00,38.92,38.97,38.91,38.95,116422.0,33.4639,33.5069,33.4553,33.4897,116422.0
2015-08-20 12:35:00,38.96,39.0,38.95,39.0,51833.0,33.4983,33.5327,33.4897,33.5327,51833.0
2015-08-20 12:40:00,38.99,39.0,38.92,38.92,86576.0,33.5241,33.5327,33.4639,33.4639,86576.0
2015-08-20 12:45:00,38.91,38.91,38.79,38.8,181204.0,33.4553,33.4553,33.3521,33.3607,181204.0
2015-08-20 12:50:00,38.8,38.81,38.76,38.81,101209.0,33.3607,33.3693,33.3263,33.3693,101209.0
2015-08-20 12:55:00,38.8,38.83,38.73,38.82,205314.0,33.3607,33.3865,33.3005,33.3779,205314.0
2015-08-20 13:00:00,38.81,38.84,38.78,38.8,117115.0,33.3693,33.3951,33.3435,33.3607,117115.0
2015-08-20 13:05:00,38.81,38.86,38.8,38.85,78270.0,33.3693,33.4123,33.3607,33.4037,78270.0
2015-08-20 13:10:00,38.84,38.86,38.81,38.84,145685.0,33.3951,33.4123,33.3693,33.3951,145685.0
2015-08-20 13:15:00,38.84,38.9,38.84,38.9,58293.0,33.3951,33.4467,33.3951,33.4467,58293.0
2015-08-20 13:20:00,38.91,38.96,38.9,38.94,80822.0,33.4553,33.4983,33.4467,33.4811,80822.0
2015-08-20 13:25:00,38.94,39.0,38.92,38.97,157810.0,33.4811,33.5327,33.4639,33.5069,157810.0
2015-08-20 13:30:00,38.96,39.03,38.96,38.98,134687.0,33.4983,33.5585,33.4983,33.5155,134687.0
2015-08-20 13:35:00,38.98,38.98,38.93,38.93,54478.0,33.5155,33.5155,33.4725,33.4725,54478.0
2015-08-20 13:40:00,38.92,38.94,38.87,38.94,91597.0,33.4639,33.4811,33.4209,33.4811,91597.0
2015-08-20 13:45:00,38.95,38.96,38.91,38.96,117892.0,33.4897,33.4983,33.4553,33.4983,117892.0
2015-08-20 13:50:00,38.96,39.0,38.95,38.97,65960.0,33.4983,33.5327,33.4897,33.5069,65960.0
2015-08-20 13:55:00,38.97,38.99,38.97,38.97,60259.0,33.5069,33.5241,33.5069,33.5069,60259.0
2015-08-20 14:00:00,38.97,38.99,38.94,38.95,69651.0,33.5069,33.5241,33.4811,33.4897,69651.0
2015-08-20 14:05:00,38.94,38.94,38.89,38.89,76446.0,33.4811,33.4811,33.4381,33.4381,76446.0
2015-08-20 14:10:00,38.89,38.9,38.85,38.85,63959.0,33.4381,33.4467,33.4037,33.4037,63959.0
2015-08-20 14:15:00,38.85,38.89,38.81,38.88,115901.0,33.4037,33.4381,33.3693,33.4295,115901.0
2015-08-20 14:20:00,38.88,38.92,38.86,38.9,84763.0,33.4295,33.4639,33.4123,33.4467,84763.0
2015-08-20 14:25:00,38.9,38.91,38.85,38.86,116540.0,33.4467,33.4553,33.4037,33.4123,116540.0
2015-08-20 14:30:00,38.86,38.86,38.81,38.82,95107.0,33.4123,33.4123,33.3693,33.3779,95107.0
2015-08-20 14:35:00,38.82,38.84,38.81,38.83,53480.0,33.3779,33.3951,33.3693,33.3865,53480.0
2015-08-20 14:40:00,38.83,38.84,38.75,38.82,124331.0,33.3865,33.3951,33.3177,33.3779,124331.0
2015-08-20 14:45:00,38.82,38.83,38.76,38.76,116219.0,33.3779,33.3865,33.3263,33.3263,116219.0
2015-08-20 14:50:00,38.77,38.82,38.76,38.79,103613.0,33.3349,33.3779,33.3263,33.3521,103613.0
2015-08-20 14:55:00,38.79,38.81,38.76,38.79,128914.0,33.3521,33.3693,33.3263,33.3521,128914.0
2015-08-20 15:00:00,38.78,38.83,38.77,38.83,82069.0,33.3435,33.3865,33.3349,33.3865,82069.0
2015-08-20 15:05:00,38.83,38.85,38.8,38.85,127699.0,33.3865,33.4037,33.3607,33.4037,127699.0
2015-08-20 15:10:00,38.85,38.85,38.8,38.83,112072.0,33.4037,33.4037,33.3607,33.3865,112072.0
2015-08-20 15:15:00,38.82,38.83,38.77,38.78,174222.0,33.3779,33.3865,33.3349,33.3435,174222.0
2015-08-20 15:20:00,38.79,38.84,38.79,38.84,84674.0,33.3521,33.3951,33.3521,33.3951,84674.0
2015-08-20 15:25:00,38.84,38.87,38.82,38.85,134736.0,33.3951,33.4209,33.3779,33.4037,134736.0
2015-08-20 15:30:00,38.86,38.92,38.86,38.88,126269.0,33.4123,33.4639,33.4123,33.4295,126269.0
2015-08-20 15:35:00,38.88,38.91,38.81,38.81,310497.0,33.4295,33.4553,33.3693,33.3693,310497.0
2015-08-20 15:40:00,38.81,38.84,38.77,38.82,259950.0,33.3693,33.3951,33.3349,33.3779,259950.0
2015-08-20 15:45:00,38.82,38.82,38.73,38.75,356467.0,33.3779,33.3779,33.3005,33.3177,356467.0
2015-08-20 15:50:00,38.76,38.76,38.69,38.69,347555.0,33.3263,33.3263,33.2662,33.2662,347555.0
2015-08-20 15:55:00,38.69,38.7,38.6,38.63,1015404.0,33.2662,33.2747,33.1888,33.2146,1015404.0
2015-08-21 09:30:00,38.32,38.5,38.2,38.47,1215516.0,32.948,33.1028,32.8448,33.077,1215516.0
2015-08-21 09:35:00,38.46,38.69,38.45,38.66,173997.0,33.0684,33.2662,33.0598,33.2404,173997.0
2015-08-21 09:40:00,38.67,38.68,38.47,38.48,255213.0,33.249,33.2576,33.077,33.0856,255213.0
2015-08-21 09:45:00,38.48,38.5,38.35,38.4,190406.0,33.0856,33.1028,32.9738,33.0168,190406.0
2015-08-21 09:50:00,38.4,38.66,38.36,38.65,281581.0,33.0168,33.2404,32.9824,33.2318,281581.0
2015-08-21 09:55:00,38.64,38.73,38.6,38.67,199151.0,33.2232,33.3005,33.1888,33.249,199151.0
2015-08-21 10:00:00,38.67,38.74,38.62,38.73,216709.0,33.249,33.3091,33.206,33.3005,216709.0
2015-08-21 10:05:00,38.73,38.77,38.64,38.69,174904.0,33.3005,33.3349,33.2232,33.2662,174904.0
2015-08-21 10:10:00,38.68,38.7,38.58,38.59,156751.0,33.2576,33.2747,33.1716,33.1802,156751.0
2015-08-21 10:15:00,38.6,38.64,38.58,38.6,92021.0,33.1888,33.2232,33.1716,33.1888,92021.0
2015-08-21 10:20:00,38.6,38.7,38.58,38.63,101064.0,33.1888,33.2747,33.1716,33.2146,101064.0
2015-08-21 10:25:00,38.63,38.63,38.51,38.52,79602.0,33.2146,33.2146,33.1114,33.12,79602.0
2015-08-21 10:30:00,38.52,38.56,38.49,38.5,94900.0,33.12,33.1544,33.0942,33.1028,94900.0
2015-08-21 10:35:00,38.5,38.51,38.34,38.37,182625.0,33.1028,33.1114,32.9652,32.991,182625.0
2015-08-21 10:40:00,38.37,38.41,38.34,38.35,202726.0,32.991,33.0254,32.9652,32.9738,202726.0
2015-08-21 10:45:00,38.35,38.4,38.28,38.29,153290.0,32.9738,33.0168,32.9136,32.9222,153290.0
2015-08-21 10:50:00,38.29,38.36,38.29,38.34,101187.0,32.9222,32.9824,32.9222,32.9652,101187.0
2015-08-21 10:55:00,38.33,38.34,38.22,38.32,136582.0,32.9566,32.9652,32.862,32.948,136582.0
2015-08-21 11:00:00,38.31,38.32,38.2,38.2,91729.0,32.9394,32.948,32.8448,32.8448,91729.0
2015-08-21 11:05:00,38.2,38.24,38.16,38.16,144960.0,32.8448,32.8792,32.8104,32.8104,144960.0
2015-08-21 11:10:00,38.16,38.18,38.05,38.15,307203.0,32.8104,32.8276,32.7159,32.8019,307203.0
2015-08-21 11:15:00,38.15,38.24,38.13,38.23,131874.0,32.8019,32.8792,32.7847,32.8706,131874.0
2015-08-21 11:20:00,38.22,38.28,38.16,38.16,281198.0,32.862,32.9136,32.8104,32.8104,281198.0
2015-08-21 11:25:00,38.18,38.27,38.16,38.23,208765.0,32.8276,32.905,32.8104,32.8706,208765.0
2015-08-21 11:30:00,38.24,38.26,38.16,38.18,225489.0,32.8792,32.8964,32.8104,32.8276,225489.0
2015-08-21 11:35:00,38.17,38.17,38.06,38.07,175438.0,32.819,32.819,32.7245,32.7331,175438.0
2015-08-21 11:40:00,38.07,38.12,38.02,38.1,209853.0,32.7331,32.7761,32.6901,32.7589,209853.0
2015-08-21 11:45:00,38.09,38.17,38.08,38.16,117422.0,32.7503,32.819,32.7417,32.8104,117422.0
2015-08-21 11:50:00,38.17,38.17,38.1,38.11,97547.0,32.819,32.819,32.7589,32.7675,97547.0
2015-08-21 11:55:00,38.12,38.2,38.1,38.18,133225.0,32.7761,32.8448,32.7589,32.8276,133225.0
2015-08-21 12:00:00,38.17,38.22,38.11,38.21,125052.0,32.819,32.862,32.7675,32.8534,125052.0
2015-08-21 12:05:00,38.21,38.26,38.15,38.22,176270.0,32.8534,32.8964,32.8019,32.862,176270.0
2015-08-21 12:10:00,38.21,38.25,38.11,38.13,201316.0,32.8534,32.8878,32.7675,32.7847,201316.0
2015-08-21 12:15:00,38.12,38.15,38.08,38.15,170016.0,32.7761,32.8019,32.7417,32.8019,170016.0
2015-08-21 12:20:00,38.15,38.16,38.05,38.08,121722.0,32.8019,32.8104,32.7159,32.7417,121722.0
2015-08-21 12:25:00,38.06,38.12,38.04,38.07,112582.0,32.7245,32.7761,32.7073,32.7331,112582.0
2015-08-21 12:30:00,38.06,38.15,38.04,38.11,162335.0,32.7245,32.8019,32.7073,32.7675,162335.0
2015-08-21 12:35:00,38.11,38.15,38.08,38.08,107638.0,32.7675,32.8019,32.7417,32.7417,107638.0
2015-08-21 12:40:00,38.08,38.09,38.01,38.03,102221.0,32.7417,32.7503,32.6815,32.6987,102221.0
2015-08-21 12:45:00,38.03,38.07,37.98,38.05,198248.0,32.6987,32.7331,32.6557,32.7159,198248.0
2015-08-21 12:50:00,38.05,38.05,37.95,38.0,164670.0,32.7159,32.7159,32.6299,32.6729,164670.0
2015-08-21 12:55:00,37.99,38.0,37.91,37.92,133861.0,32.6643,32.6729,32.5955,32.6041,133861.0
2015-08-21 13:00:00,37.93,37.99,37.88,37.94,171604.0,32.6127,32.6643,32.5697,32.6213,171604.0
2015-08-21 13:05:00,37.93,37.94,37.89,37.92,106079.0,32.6127,32.6213,32.5783,32.6041,106079.0
2015-08-21 13:10:00,37.93,37.98,37.91,37.97,141218.0,32.6127,32.6557,32.5955,32.6471,141218.0
2015-08-21 13:15:00,37.97,37.99,37.94,37.95,110251.0,32.6471,32.6643,32.6213,32.6299,110251.0
2015-08-21 13:20:00,37.95,38.03,37.94,38.02,101409.0,32.6299,32.6987,32.6213,32.6901,101409.0
2015-08-21 13:25:00,38.01,38.06,37.99,38.06,130366.0,32.6815,32.7245,32.6643,32.7245,130366.0
2015-08-21 13:30:00,38.07,38.07,37.98,38.04,189383.0,32.7331,32.7331,32.6557,32.7073,189383.0
2015-08-21 13:35:00,38.04,38.12,38.02,38.12,111562.0,32.7073,32.7761,32.6901,32.7761,111562.0
2015-08-21 13:40:00,38.11,38.15,38.1,38.11,99882.0,32.7675,32.8019,32.7589,32.7675,99882.0
2015-08-21 13:45:00,38.11,38.12,38.03,38.06,97418.0,32.7675,32.7761,32.6987,32.7245,97418.0
2015-08-21 13:50:00,38.06,38.06,37.98,38.05,173834.0,32.7245,32.7245,32.6557,32.7159,173834.0
2015-08-21 13:55:00,38.04,38.12,38.04,38.12,151726.0,32.7073,32.7761,32.7073,32.7761,151726.0
2015-08-21 14:00:00,38.11,38.19,38.1,38.17,135374.0,32.7675,32.8362,32.7589,32.819,135374.0
2015-08-21 14:05:00,38.18,38.18,38.1,38.15,90377.0,32.8276,32.8276,32.7589,32.8019,90377.0
2015-08-21 14:10:00,38.14,38.15,38.1,38.14,116644.0,32.7933,32.8019,32.7589,32.7933,116644.0
2015-08-21 14:15:00,38.14,38.15,38.06,38.07,170931.0,32.7933,32.8019,32.7245,32.7331,170931.0
2015-08-21 14:20:00,38.08,38.12,38.03,38.08,95932.0,32.7417,32.7761,32.6987,32.7417,95932.0
2015-08-21 14:25:00,38.07,38.12,38.07,38.12,96196.0,32.7331,32.7761,32.7331,32.7761,96196.0
2015-08-21 14:30:00,38.12,38.17,38.1,38.11,167150.0,32.7761,32.819,32.7589,32.7675,167150.0
2015-08-21 14:35:00,38.1,38.11,38.02,38.04,257875.0,32.7589,32.7675,32.6901,32.7073,257875.0
2015-08-21 14:40:00,38.03,38.05,37.99,38.01,156486.0,32.6987,32.7159,32.6643,32.6815,156486.0
2015-08-21 14:45:00,38.02,38.02,37.89,37.89,186259.0,32.6901,32.6901,32.5783,32.5783,186259.0
2015-08-21 14:50:00,37.89,37.93,37.82,37.91,297734.0,32.5783,32.6127,32.5181,32.5955,297734.0
2015-08-21 14:55:00,37.92,37.96,37.9,37.94,148522.0,32.6041,32.6385,32.5869,32.6213,148522.0
2015-08-21 15:00:00,37.93,37.96,37.9,37.94,142367.0,32.6127,32.6385,32.5869,32.6213,142367.0
2015-08-21 15:05:00,37.94,37.95,37.83,37.84,283169.0,32.6213,32.6299,32.5267,32.5353,283169.0
2015-08-21 15:10:00,37.84,37.85,37.7,37.71,306045.0,32.5353,32.5439,32.4149,32.4235,306045.0
2015-08-21 15:15:00,37.72,37.83,37.64,37.82,640437.0,32.4321,32.5267,32.3633,32.5181,640437.0
2015-08-21 15:20:00,37.82,37.87,37.76,37.83,431544.0,32.5181,32.5611,32.4665,32.5267,431544.0
2015-08-21 15:25:00,37.83,37.83,37.74,37.76,267243.0,32.5267,32.5267,32.4493,32.4665,267243.0
2015-08-21 15:30:00,37.75,37.76,37.62,37.64,344730.0,32.4579,32.4665,32.3462,32.3633,344730.0
2015-08-21 15:35:00,37.64,37.71,37.6,37.7,393804.0,32.3633,32.4235,32.329,32.4149,393804.0
2015-08-21 15:40:00,37.69,37.8,37.68,37.77,345253.0,32.4063,32.5009,32.3977,32.4751,345253.0
2015-08-21 15:45:00,37.76,37.82,37.72,37.82,461226.0,32.4665,32.5181,32.4321,32.5181,461226.0
2015-08-21 15:50:00,37.81,37.85,37.66,37.66,824102.0,32.5095,32.5439,32.3805,32.3805,824102.0
2015-08-21 15:55:00,37.66,37.68,37.58,37.59,1165179.0,32.3805,32.3977,32.3118,32.3204,1165179.0
2015-08-24 09:30:00,35.73,35.73,35.14,35.38,193307.0,30.7211,30.7211,30.2138,30.4202,193307.0
2015-08-24 09:35:00,35.36,35.88,35.17,35.87,1285723.0,30.403,30.8501,30.2396,30.8415,1285723.0
2015-08-24 09:40:00,35.85,36.6,35.84,36.24,717872.0,30.8243,31.4691,30.8157,31.1596,717872.0
2015-08-24 09:45:00,36.25,36.32,35.67,35.68,270746.0,31.1682,31.2284,30.6695,30.6781,270746.0
2015-08-24 09:50:00,35.68,36.0,35.58,35.97,441968.0,30.6781,30.9533,30.5921,30.9275,441968.0
2015-08-24 09:55:00,35.94,36.2,35.82,36.15,319712.0,30.9017,31.1252,30.7985,31.0822,319712.0
2015-08-24 10:00:00,36.13,36.7,35.84,36.69,464514.0,31.065,31.5551,30.8157,31.5465,464514.0
2015-08-24 10:05:00,36.68,36.7,36.35,36.39,398873.0,31.5379,31.5551,31.2542,31.2886,398873.0
2015-08-24 10:10:00,36.38,36.58,36.33,36.41,618798.0,31.28,31.4519,31.237,31.3058,618798.0
2015-08-24 10:15:00,36.4,36.69,36.4,36.65,509421.0,31.2972,31.5465,31.2972,31.5121,509421.0
2015-08-24 10:20:00,36.62,36.99,36.58,36.98,523176.0,31.4863,31.8045,31.4519,31.7959,523176.0
2015-08-24 10:25:00,36.98,36.98,36.51,36.51,715861.0,31.7959,31.7959,31.3918,31.3918,715861.0
2015-08-24 10:30:00,36.51,36.52,36.3,36.31,615226.0,31.3918,31.4004,31.2112,31.2198,615226.0
2015-08-24 10:35:00,36.31,36.83,36.31,36.74,342949.0,31.2198,31.6669,31.2198,31.5895,342949.0
2015-08-24 10:40:00,36.74,36.85,36.52,36.69,406446.0,31.5895,31.6841,31.4004,31.5465,406446.0
2015-08-24 10:45:00,36.7,36.82,36.64,36.73,198831.0,31.5551,31.6583,31.5035,31.5809,198831.0
2015-08-24 10:50:00,36.73,36.86,36.72,36.78,249818.0,31.5809,31.6927,31.5723,31.6239,249818.0
2015-08-24 10:55:00,36.78,36.79,36.6,36.75,255984.0,31.6239,31.6325,31.4691,31.5981,255984.0
2015-08-24 11:00:00,36.76,36.79,36.58,36.61,260781.0,31.6067,31.6325,31.4519,31.4777,260781.0
2015-08-24 11:05:00,36.61,36.62,36.48,36.51,217655.0,31.4777,31.4863,31.366,31.3918,217655.0
2015-08-24 11:10:00,36.52,36.53,36.41,36.5,361382.0,31.4004,31.409,31.3058,31.3832,361382.0
2015-08-24 11:15:00,36.51,36.64,36.44,36.63,560764.0,31.3918,31.5035,31.3316,31.4949,560764.0
2015-08-24 11:20:00,36.62,36.62,36.47,36.47,307800.0,31.4863,31.4863,31.3574,31.3574,307800.0
2015-08-24 11:25:00,36.46,36.56,36.44,36.46,355048.0,31.3488,31.4347,31.3316,31.3488,355048.0
2015-08-24 11:30:00,36.45,36.57,36.39,36.55,185392.0,31.3402,31.4433,31.2886,31.4262,185392.0
2015-08-24 11:35:00,36.54,36.62,36.51,36.57,274715.0,31.4176,31.4863,31.3918,31.4433,274715.0
2015-08-24 11:40:00,36.56,36.69,36.5,36.66,286395.0,31.4347,31.5465,31.3832,31.5207,286395.0
2015-08-24 11:45:00,36.66,36.74,36.62,36.72,225713.0,31.5207,31.5895,31.4863,31.5723,225713.0
2015-08-24 11:50:00,36.72,37.06,36.7,37.04,323659.0,31.5723,31.8647,31.5551,31.8475,323659.0
2015-08-24 11:55:00,37.04,37.04,36.86,36.87,433952.0,31.8475,31.8475,31.6927,31.7013,433952.0
2015-08-24 12:00:00,36.87,36.88,36.67,36.69,341339.0,31.7013,31.7099,31.5293,31.5465,341339.0
2015-08-24 12:05:00,36.69,36.85,36.62,36.84,348256.0,31.5465,31.6841,31.4863,31.6755,348256.0
2015-08-24 12:10:00,36.85,36.93,36.71,36.77,411122.0,31.6841,31.7529,31.5637,31.6153,411122.0
2015-08-24 12:15:00,36.78,36.91,36.72,36.86,366557.0,31.6239,31.7357,31.5723,31.6927,366557.0
2015-08-24 12:20:00,36.86,36.93,36.81,36.9,256839.0,31.6927,31.7529,31.6497,31.7271,256839.0
2015-08-24 12:25:00,36.91,36.98,36.89,36.91,242188.0,31.7357,31.7959,31.7185,31.7357,242188.0
2015-08-24 12:30:00,36.91,36.91,36.78,36.91,295441.0,31.7357,31.7357,31.6239,31.7357,295441.0
2015-08-24 12:35:00,36.91,36.98,36.89,36.92,154077.0,31.7357,31.7959,31.7185,31.7443,154077.0
2015-08-24 12:40:00,36.93,36.98,36.88,36.9,272774.0,31.7529,31.7959,31.7099,31.7271,272774.0
2015-08-24 12:45:00,36.89,36.9,36.69,36.71,189675.0,31.7185,31.7271,31.5465,31.5637,189675.0
2015-08-24 12:50:00,36.71,36.9,36.66,36.86,215709.0,31.5637,31.7271,31.5207,31.6927,215709.0
2015-08-24 12:55:00,36.86,36.93,36.76,36.82,244197.0,31.6927,31.7529,31.6067,31.6583,244197.0
2015-08-24 13:00:00,36.82,36.91,36.81,36.86,191285.0,31.6583,31.7357,31.6497,31.6927,191285.0
2015-08-24 13:05:00,36.85,36.94,36.83,36.93,144380.0,31.6841,31.7615,31.6669,31.7529,144380.0
2015-08-24 13:10:00,36.93,36.97,36.82,36.86,151908.0,31.7529,31.7873,31.6583,31.6927,151908.0
2015-08-24 13:15:00,36.87,36.87,36.76,36.82,185693.0,31.7013,31.7013,31.6067,31.6583,185693.0
2015-08-24 13:20:00,36.81,36.83,36.56,36.61,212884.0,31.6497,31.6669,31.4347,31.4777,212884.0
2015-08-24 13:25:00,36.61,36.65,36.5,36.54,264352.0,31.4777,31.5121,31.3832,31.4176,264352.0
2015-08-24 13:30:00,36.54,36.56,36.48,36.48,210393.0,31.4176,31.4347,31.366,31.366,210393.0
2015-08-24 13:35:00,36.48,36.51,36.34,36.39,292684.0,31.366,31.3918,31.2456,31.2886,292684.0
2015-08-24 13:40:00,36.38,36.49,36.35,36.44,191554.0,31.28,31.3746,31.2542,31.3316,191554.0
2015-08-24 13:45:00,36.43,36.61,36.41,36.57,404298.0,31.323,31.4777,31.3058,31.4433,404298.0
2015-08-24 13:50:00,36.57,36.57,36.45,36.46,201331.0,31.4433,31.4433,31.3402,31.3488,201331.0
2015-08-24 13:55:00,36.46,36.49,36.38,36.42,369576.0,31.3488,31.3746,31.28,31.3144,369576.0
2015-08-24 14:00:00,36.42,36.51,36.37,36.51,284389.0,31.3144,31.3918,31.2714,31.3918,284389.0
2015-08-24 14:05:00,36.5,36.51,36.39,36.43,218126.0,31.3832,31.3918,31.2886,31.323,218126.0
2015-08-24 14:10:00,36.42,36.48,36.32,36.32,279770.0,31.3144,31.366,31.2284,31.2284,279770.0
2015-08-24 14:15:00,36.33,36.56,36.28,36.56,321664.0,31.237,31.4347,31.194,31.4347,321664.0
2015-08-24 14:20:00,36.55,36.6,36.49,36.53,184482.0,31.4262,31.4691,31.3746,31.409,184482.0
2015-08-24 14:25:00,36.53,36.55,36.46,36.5,189242.0,31.409,31.4262,31.3488,31.3832,189242.0
2015-08-24 14:30:00,36.5,36.6,36.48,36.54,153262.0,31.3832,31.4691,31.366,31.4176,153262.0
2015-08-24 14:35:00,36.54,36.63,36.54,36.61,217104.0,31.4176,31.4949,31.4176,31.4777,217104.0
2015-08-24 14:40:00,36.61,36.61,36.49,36.5,447078.0,31.4777,31.4777,31.3746,31.3832,447078.0
2015-08-24 14:45:00,36.5,36.52,36.41,36.46,518817.0,31.3832,31.4004,31.3058,31.3488,518817.0
2015-08-24 14:50:00,36.46,36.49,36.03,36.04,300670.0,31.3488,31.3746,30.979,30.9876,300670.0
2015-08-24 14:55:00,36.03,36.16,35.93,35.98,527235.0,30.979,31.0908,30.8931,30.9361,527235.0
2015-08-24 15:00:00,35.98,36.03,35.78,36.0,502707.0,30.9361,30.979,30.7641,30.9533,502707.0
2015-08-24 15:05:00,36.0,36.22,35.97,36.21,460803.0,30.9533,31.1424,30.9275,31.1338,460803.0
2015-08-24 15:10:00,36.21,36.22,35.99,36.09,382523.0,31.1338,31.1424,30.9447,31.0306,382523.0
2015-08-24 15:15:00,36.09,36.1,35.9,35.94,304176.0,31.0306,31.0392,30.8673,30.9017,304176.0
2015-08-24 15:20:00,35.94,36.0,35.72,35.89,525501.0,30.9017,30.9533,30.7125,30.8587,525501.0
2015-08-24 15:25:00,35.9,35.95,35.77,35.8,508724.0,30.8673,30.9103,30.7555,30.7813,508724.0
2015-08-24 15:30:00,35.8,35.9,35.7,35.9,455462.0,30.7813,30.8673,30.6953,30.8673,455462.0
2015-08-24 15:35:00,35.89,36.34,35.87,36.31,447199.0,30.8587,31.2456,30.8415,31.2198,447199.0
2015-08-24 15:40:00,36.32,36.59,36.13,36.58,663936.0,31.2284,31.4605,31.065,31.4519,663936.0
2015-08-24 15:45:00,36.58,36.82,36.36,36.36,977783.0,31.4519,31.6583,31.2628,31.2628,977783.0
2015-08-24 15:50:00,36.36,36.57,36.29,36.55,735561.0,31.2628,31.4433,31.2026,31.4262,735561.0
2015-08-24 15:55:00,36.55,36.55,36.04,36.09,1034029.0,31.4262,31.4262,30.9876,31.0306,1034029.0
2015-08-25 09:30:00,36.97,36.97,36.56,36.76,835650.0,31.7873,31.7873,31.4347,31.6067,835650.0
2015-08-25 09:35:00,36.76,36.94,36.73,36.93,315658.0,31.6067,31.7615,31.5809,31.7529,315658.0
2015-08-25 09:40:00,36.93,37.0,36.75,36.78,290018.0,31.7529,31.8131,31.5981,31.6239,290018.0
2015-08-25 09:45:00,36.77,36.96,36.75,36.82,255185.0,31.6153,31.7787,31.5981,31.6583,255185.0
2015-08-25 09:50:00,36.82,36.93,36.81,36.82,315610.0,31.6583,31.7529,31.6497,31.6583,315610.0
2015-08-25 09:55:00,36.83,36.93,36.79,36.91,136683.0,31.6669,31.7529,31.6325,31.7357,136683.0
2015-08-25 10:00:00,36.9,36.97,36.82,36.89,276493.0,31.7271,31.7873,31.6583,31.7185,276493.0
2015-08-25 10:05:00,36.91,36.95,36.8,36.93,262219.0,31.7357,31.7701,31.6411,31.7529,262219.0
2015-08-25 10:10:00,36.93,36.98,36.86,36.95,275700.0,31.7529,31.7959,31.6927,31.7701,275700.0
2015-08-25 10:15:00,36.96,37.05,36.92,36.95,177907.0,31.7787,31.8561,31.7443,31.7701,177907.0
2015-08-25 10:20:00,36.95,36.97,36.85,36.86,195146.0,31.7701,31.7873,31.6841,31.6927,195146.0
2015-08-25 10:25:00,36.86,36.94,36.81,36.93,344701.0,31.6927,31.7615,31.6497,31.7529,344701.0
2015-08-25 10:30:00,36.94,36.96,36.84,36.92,319944.0,31.7615,31.7787,31.6755,31.7443,319944.0
2015-08-25 10:35:00,36.92,36.93,36.85,36.87,201532.0,31.7443,31.7529,31.6841,31.7013,201532.0
2015-08-25 10:40:00,36.87,36.98,36.87,36.94,228303.0,31.7013,31.7959,31.7013,31.7615,228303.0
2015-08-25 10:45:00,36.94,36.96,36.86,36.91,144614.0,31.7615,31.7787,31.6927,31.7357,144614.0
2015-08-25 10:50:00,36.91,36.94,36.87,36.87,121186.0,31.7357,31.7615,31.7013,31.7013,121186.0
2015-08-25 10:55:00,36.88,36.91,36.81,36.87,127144.0,31.7099,31.7357,31.6497,31.7013,127144.0
2015-08-25 11:00:00,36.88,36.95,36.87,36.94,130816.0,31.7099,31.7701,31.7013,31.7615,130816.0
2015-08-25 11:05:00,36.95,37.03,36.95,37.03,124159.0,31.7701,31.8389,31.7701,31.8389,124159.0
2015-08-25 11:10:00,37.03,37.12,37.03,37.09,160124.0,31.8389,31.9162,31.8389,31.8905,160124.0
2015-08-25 11:15:00,37.09,37.12,37.06,37.11,91101.0,31.8905,31.9162,31.8647,31.9076,91101.0
2015-08-25 11:20:00,37.11,37.21,37.11,37.14,150645.0,31.9076,31.9936,31.9076,31.9334,150645.0
2015-08-25 11:25:00,37.14,37.16,37.11,37.11,119703.0,31.9334,31.9506,31.9076,31.9076,119703.0
2015-08-25 11:30:00,37.1,37.12,37.03,37.09,81934.0,31.899,31.9162,31.8389,31.8905,81934.0
2015-08-25 11:35:00,37.09,37.12,37.03,37.04,132431.0,31.8905,31.9162,31.8389,31.8475,132431.0
2015-08-25 11:40:00,37.04,37.07,36.95,36.98,84149.0,31.8475,31.8733,31.7701,31.7959,84149.0
2015-08-25 11:45:00,36.97,37.05,36.95,37.02,102215.0,31.7873,31.8561,31.7701,31.8303,102215.0
2015-08-25 11:50:00,37.02,37.04,36.96,36.96,103861.0,31.8303,31.8475,31.7787,31.7787,103861.0
2015-08-25 11:55:00,36.96,36.99,36.9,36.91,112393.0,31.7787,31.8045,31.7271,31.7357,112393.0
2015-08-25 12:00:00,36.91,36.94,36.83,36.86,119628.0,31.7357,31.7615,31.6669,31.6927,119628.0
2015-08-25 12:05:00,36.85,36.93,36.84,36.91,108938.0,31.6841,31.7529,31.6755,31.7357,108938.0
2015-08-25 12:10:00,36.91,36.95,36.88,36.9,69871.0,31.7357,31.7701,31.7099,31.7271,69871.0
2015-08-25 12:15:00,36.91,36.94,36.84,36.85,101599.0,31.7357,31.7615,31.6755,31.6841,101599.0
2015-08-25 12:20:00,36.85,36.95,36.84,36.92,89389.0,31.6841,31.7701,31.6755,31.7443,89389.0
2015-08-25 12:25:00,36.91,36.94,36.87,36.91,56910.0,31.7357,31.7615,31.7013,31.7357,56910.0
2015-08-25 12:30:00,36.9,36.97,36.89,36.95,65745.0,31.7271,31.7873,31.7185,31.7701,65745.0
2015-08-25 12:35:00,36.96,36.96,36.84,36.84,77851.0,31.7787,31.7787,31.6755,31.6755,77851.0
2015-08-25 12:40:00,36.83,36.87,36.83,36.86,72512.0,31.6669,31.7013,31.6669,31.6927,72512.0
2015-08-25 12:45:00,36.85,36.89,36.84,36.87,67074.0,31.6841,31.7185,31.6755,31.7013,67074.0
2015-08-25 12:50:00,36.86,36.89,36.8,36.8,123172.0,31.6927,31.7185,31.6411,31.6411,123172.0
2015-08-25 12:55:00,36.8,36.84,36.7,36.72,119272.0,31.6411,31.6755,31.5551,31.5723,119272.0
2015-08-25 13:00:00,36.71,36.76,36.67,36.76,129033.0,31.5637,31.6067,31.5293,31.6067,129033.0
2015-08-25 13:05:00,36.76,36.82,36.74,36.74,84393.0,31.6067,31.6583,31.5895,31.5895,84393.0
2015-08-25 13:10:00,36.75,36.76,36.69,36.7,189341.0,31.5981,31.6067,31.5465,31.5551,189341.0
2015-08-25 13:15:00,36.7,36.75,36.7,36.73,120700.0,31.5551,31.5981,31.5551,31.5809,120700.0
2015-08-25 13:20:00,36.72,36.74,36.65,36.65,169771.0,31.5723,31.5895,31.5121,31.5121,169771.0
2015-08-25 13:25:00,36.66,36.66,36.4,36.44,249018.0,31.5207,31.5207,31.2972,31.3316,249018.0
2015-08-25 13:30:00,36.43,36.54,36.41,36.5,134970.0,31.323,31.4176,31.3058,31.3832,134970.0
2015-08-25 13:35:00,36.51,36.61,36.51,36.55,104927.0,31.3918,31.4777,31.3918,31.4262,104927.0
2015-08-25 13:40:00,36.55,36.55,36.45,36.46,114527.0,31.4262,31.4262,31.3402,31.3488,114527.0
2015-08-25 13:45:00,36.47,36.53,36.42,36.48,134829.0,31.3574,31.409,31.3144,31.366,134829.0
2015-08-25 13:50:00,36.47,36.59,36.45,36.55,103010.0,31.3574,31.4605,31.3402,31.4262,103010.0
2015-08-25 13:55:00,36.56,36.64,36.53,36.55,107251.0,31.4347,31.5035,31.409,31.4262,107251.0
2015-08-25 14:00:00,36.55,36.62,36.51,36.52,140881.0,31.4262,31.4863,31.3918,31.4004,140881.0
2015-08-25 14:05:00,36.53,36.58,36.52,36.54,160881.0,31.409,31.4519,31.4004,31.4176,160881.0
2015-08-25 14:10:00,36.55,36.6,36.51,36.54,99891.0,31.4262,31.4691,31.3918,31.4176,99891.0
2015-08-25 14:15:00,36.53,36.66,36.52,36.65,201017.0,31.409,31.5207,31.4004,31.5121,201017.0
2015-08-25 14:20:00,36.65,36.68,36.55,36.55,340917.0,31.5121,31.5379,31.4262,31.4262,340917.0
2015-08-25 14:25:00,36.56,36.58,36.49,36.49,250881.0,31.4347,31.4519,31.3746,31.3746,250881.0
2015-08-25 14:30:00,36.48,36.59,36.48,36.56,242083.0,31.366,31.4605,31.366,31.4347,242083.0
2015-08-25 14:35:00,36.56,36.6,36.46,36.53,142416.0,31.4347,31.4691,31.3488,31.409,142416.0
2015-08-25 14:40:00,36.53,36.62,36.53,36.57,128665.0,31.409,31.4863,31.409,31.4433,128665.0
2015-08-25 14:45:00,36.57,36.66,36.55,36.66,167433.0,31.4433,31.5207,31.4262,31.5207,167433.0
2015-08-25 14:50:00,36.66,36.73,36.61,36.63,231180.0,31.5207,31.5809,31.4777,31.4949,231180.0
2015-08-25 14:55:00,36.63,36.69,36.62,36.63,173061.0,31.4949,31.5465,31.4863,31.4949,173061.0
2015-08-25 15:00:00,36.62,36.69,36.57,36.58,227230.0,31.4863,31.5465,31.4433,31.4519,227230.0
2015-08-25 15:05:00,36.58,36.59,36.48,36.53,290669.0,31.4519,31.4605,31.366,31.409,290669.0
2015-08-25 15:10:00,36.52,36.55,36.47,36.49,194192.0,31.4004,31.4262,31.3574,31.3746,194192.0
2015-08-25 15:15:00,36.48,36.48,36.29,36.31,414487.0,31.366,31.366,31.2026,31.2198,414487.0
2015-08-25 15:20:00,36.31,36.39,36.21,36.22,507965.0,31.2198,31.2886,31.1338,31.1424,507965.0
2015-08-25 15:25:00,36.21,36.27,36.12,36.17,389138.0,31.1338,31.1854,31.0564,31.0994,389138.0
2015-08-25 15:30:00,36.17,36.22,35.99,36.05,716866.0,31.0994,31.1424,30.9447,30.9962,716866.0
2015-08-25 15:35:00,36.05,36.11,35.87,35.89,763469.0,30.9962,31.0478,30.8415,30.8587,763469.0
2015-08-25 15:40:00,35.89,36.05,35.82,35.91,736983.0,30.8587,30.9962,30.7985,30.8759,736983.0
2015-08-25 15:45:00,35.9,35.91,35.54,35.62,963748.0,30.8673,30.8759,30.5577,30.6265,963748.0
2015-08-25 15:50:00,35.61,35.93,35.57,35.89,795377.0,30.6179,30.8931,30.5835,30.8587,795377.0
2015-08-25 15:55:00,35.88,35.88,35.38,35.47,1441504.0,30.8501,30.8501,30.4202,30.4976,1441504.0
2015-08-26 09:30:00,36.03,36.66,36.03,36.39,835727.0,30.979,31.5207,30.979,31.2886,835727.0
2015-08-26 09:35:00,36.39,36.39,36.2,36.32,180504.0,31.2886,31.2886,31.1252,31.2284,180504.0
2015-08-26 09:40:00,36.32,36.34,36.03,36.06,319603.0,31.2284,31.2456,30.979,31.0048,319603.0
2015-08-26 09:45:00,36.05,36.27,36.03,36.22,222843.0,30.9962,31.1854,30.979,31.1424,222843.0
2015-08-26 09:50:00,36.22,36.22,36.04,36.1,233375.0,31.1424,31.1424,30.9876,31.0392,233375.0
2015-08-26 09:55:00,36.1,36.24,36.07,36.21,233453.0,31.0392,31.1596,31.0134,31.1338,233453.0
2015-08-26 10:00:00,36.21,36.21,36.08,36.19,138298.0,31.1338,31.1338,31.022,31.1166,138298.0
2015-08-26 10:05:00,36.18,36.25,36.15,36.18,165388.0,31.108,31.1682,31.0822,31.108,165388.0
2015-08-26 10:10:00,36.17,36.21,36.08,36.15,169707.0,31.0994,31.1338,31.022,31.0822,169707.0
2015-08-26 10:15:00,36.14,36.14,35.82,35.86,439055.0,31.0736,31.0736,30.7985,30.8329,439055.0
2015-08-26 10:20:00,35.85,35.98,35.81,35.92,178013.0,30.8243,30.9361,30.7899,30.8845,178013.0
2015-08-26 10:25:00,35.92,36.0,35.9,35.97,211143.0,30.8845,30.9533,30.8673,30.9275,211143.0
2015-08-26 10:30:00,35.97,36.14,35.86,36.08,279590.0,30.9275,31.0736,30.8329,31.022,279590.0
2015-08-26 10:35:00,36.09,36.1,35.94,36.0,185046.0,31.0306,31.0392,30.9017,30.9533,185046.0
2015-08-26 10:40:00,36.0,36.01,35.91,35.96,142449.0,30.9533,30.9619,30.8759,30.9189,142449.0
2015-08-26 10:45:00,35.95,35.97,35.82,35.87,164792.0,30.9103,30.9275,30.7985,30.8415,164792.0
2015-08-26 10:50:00,35.88,36.01,35.84,36.0,258787.0,30.8501,30.9619,30.8157,30.9533,258787.0
2015-08-26 10:55:00,36.0,36.0,35.79,35.83,309452.0,30.9533,30.9533,30.7727,30.8071,309452.0
2015-08-26 11:00:00,35.83,35.9,35.77,35.89,550368.0,30.8071,30.8673,30.7555,30.8587,550368.0
2015-08-26 11:05:00,35.89,35.98,35.87,35.88,170079.0,30.8587,30.9361,30.8415,30.8501,170079.0
2015-08-26 11:10:00,35.89,35.91,35.78,35.83,238979.0,30.8587,30.8759,30.7641,30.8071,238979.0
2015-08-26 11:15:00,35.82,35.91,35.8,35.87,277401.0,30.7985,30.8759,30.7813,30.8415,277401.0
2015-08-26 11:20:00,35.87,35.91,35.84,35.85,181693.0,30.8415,30.8759,30.8157,30.8243,181693.0
2015-08-26 11:25:00,35.84,35.92,35.83,35.84,133159.0,30.8157,30.8845,30.8071,30.8157,133159.0
2015-08-26 11:30:00,35.84,35.89,35.71,35.74,217656.0,30.8157,30.8587,30.7039,30.7297,217656.0
2015-08-26 11:35:00,35.74,35.74,35.61,35.63,142632.0,30.7297,30.7297,30.6179,30.6351,142632.0
2015-08-26 11:40:00,35.63,35.73,35.6,35.69,380921.0,30.6351,30.7211,30.6093,30.6867,380921.0
2015-08-26 11:45:00,35.69,35.75,35.62,35.73,210653.0,30.6867,30.7383,30.6265,30.7211,210653.0
2015-08-26 11:50:00,35.74,35.83,35.7,35.76,389067.0,30.7297,30.8071,30.6953,30.7469,389067.0
2015-08-26 11:55:00,35.77,35.83,35.76,35.8,288185.0,30.7555,30.8071,30.7469,30.7813,288185.0
2015-08-26 12:00:00,35.8,35.83,35.75,35.8,216707.0,30.7813,30.8071,30.7383,30.7813,216707.0
2015-08-26 12:05:00,35.8,35.87,35.76,35.86,279114.0,30.7813,30.8415,30.7469,30.8329,279114.0
2015-08-26 12:10:00,35.86,35.88,35.83,35.88,139583.0,30.8329,30.8501,30.8071,30.8501,139583.0
2015-08-26 12:15:00,35.87,36.07,35.86,36.01,484051.0,30.8415,31.0134,30.8329,30.9619,484051.0
2015-08-26 12:20:00,36.02,36.04,35.83,35.87,186656.0,30.9705,30.9876,30.8071,30.8415,186656.0
2015-08-26 12:25:00,35.86,35.9,35.8,35.85,110131.0,30.8329,30.8673,30.7813,30.8243,110131.0
2015-08-26 12:30:00,35.86,35.87,35.73,35.74,133754.0,30.8329,30.8415,30.7211,30.7297,133754.0
2015-08-26 12:35:00,35.73,35.83,35.73,35.77,83823.0,30.7211,30.8071,30.7211,30.7555,83823.0
2015-08-26 12:40:00,35.77,35.8,35.73,35.78,82166.0,30.7555,30.7813,30.7211,30.7641,82166.0
2015-08-26 12:45:00,35.77,35.86,35.75,35.84,159298.0,30.7555,30.8329,30.7383,30.8157,159298.0
2015-08-26 12:50:00,35.83,35.93,35.79,35.89,128723.0,30.8071,30.8931,30.7727,30.8587,128723.0
2015-08-26 12:55:00,35.89,35.94,35.87,35.93,160148.0,30.8587,30.9017,30.8415,30.8931,160148.0
2015-08-26 13:00:00,35.94,36.03,35.91,35.96,174722.0,30.9017,30.979,30.8759,30.9189,174722.0
2015-08-26 13:05:00,35.95,35.99,35.8,35.84,169197.0,30.9103,30.9447,30.7813,30.8157,169197.0
2015-08-26 13:10:00,35.84,35.94,35.84,35.9,134546.0,30.8157,30.9017,30.8157,30.8673,134546.0
2015-08-26 13:15:00,35.89,35.95,35.85,35.92,90570.0,30.8587,30.9103,30.8243,30.8845,90570.0
2015-08-26 13:20:00,35.93,36.06,35.93,36.03,218721.0,30.8931,31.0048,30.8931,30.979,218721.0
2015-08-26 13:25:00,36.03,36.1,36.0,36.08,212099.0,30.979,31.0392,30.9533,31.022,212099.0
2015-08-26 13:30:00,36.08,36.12,36.04,36.09,138998.0,31.022,31.0564,30.9876,31.0306,138998.0
2015-08-26 13:35:00,36.1,36.23,36.09,36.21,146560.0,31.0392,31.151,31.0306,31.1338,146560.0
2015-08-26 13:40:00,36.2,36.24,36.17,36.2,148139.0,31.1252,31.1596,31.0994,31.1252,148139.0
2015-08-26 13:45:00,36.2,36.25,36.15,36.19,118836.0,31.1252,31.1682,31.0822,31.1166,118836.0
2015-08-26 13:50:00,36.18,36.28,36.17,36.26,104006.0,31.108,31.194,31.0994,31.1768,104006.0
2015-08-26 13:55:00,36.26,36.3,36.2,36.28,159558.0,31.1768,31.2112,31.1252,31.194,159558.0
2015-08-26 14:00:00,36.27,36.32,36.18,36.21,110946.0,31.1854,31.2284,31.108,31.1338,110946.0
2015-08-26 14:05:00,36.21,36.31,36.2,36.28,111369.0,31.1338,31.2198,31.1252,31.194,111369.0
2015-08-26 14:10:00,36.29,36.31,36.17,36.2,119474.0,31.2026,31.2198,31.0994,31.1252,119474.0
2015-08-26 14:15:00,36.19,36.24,36.09,36.13,148352.0,31.1166,31.1596,31.0306,31.065,148352.0
2015-08-26 14:20:00,36.13,36.19,36.09,36.15,105468.0,31.065,31.1166,31.0306,31.0822,105468.0
2015-08-26 14:25:00,36.14,36.2,36.12,36.18,102309.0,31.0736,31.1252,31.0564,31.108,102309.0
2015-08-26 14:30:00,36.18,36.29,36.16,36.27,128124.0,31.108,31.2026,31.0908,31.1854,128124.0
2015-08-26 14:35:00,36.27,36.38,36.26,36.38,139571.0,31.1854,31.28,31.1768,31.28,139571.0
2015-08-26 14:40:00,36.38,36.49,36.38,36.46,156479.0,31.28,31.3746,31.28,31.3488,156479.0
2015-08-26 14:45:00,36.45,36.56,36.39,36.41,203227.0,31.3402,31.4347,31.2886,31.3058,203227.0
2015-08-26 14:50:00,36.41,36.49,36.41,36.46,105629.0,31.3058,31.3746,31.3058,31.3488,105629.0
2015-08-26 14:55:00,36.45,36.49,36.38,36.48,200915.0,31.3402,31.3746,31.28,31.366,200915.0
2015-08-26 15:00:00,36.48,36.49,36.41,36.42,158358.0,31.366,31.3746,31.3058,31.3144,158358.0
2015-08-26 15:05:00,36.42,36.63,36.42,36.6,299092.0,31.3144,31.4949,31.3144,31.4691,299092.0
2015-08-26 15:10:00,36.6,36.81,36.6,36.77,394546.0,31.4691,31.6497,31.4691,31.6153,394546.0
2015-08-26 15:15:00,36.78,36.89,36.68,36.84,290207.0,31.6239,31.7185,31.5379,31.6755,290207.0
2015-08-26 15:20:00,36.85,36.94,36.78,36.82,341036.0,31.6841,31.7615,31.6239,31.6583,341036.0
2015-08-26 15:25:00,36.82,36.85,36.73,36.75,199672.0,31.6583,31.6841,31.5809,31.5981,199672.0
2015-08-26 15:30:00,36.75,36.89,36.72,36.85,332370.0,31.5981,31.7185,31.5723,31.6841,332370.0
2015-08-26 15:35:00,36.86,36.86,36.77,36.77,337935.0,31.6927,31.6927,31.6153,31.6153,337935.0
2015-08-26 15:40:00,36.77,37.01,36.74,36.96,462277.0,31.6153,31.8217,31.5895,31.7787,462277.0
2015-08-26 15:45:00,36.95,37.02,36.83,36.86,387161.0,31.7701,31.8303,31.6669,31.6927,387161.0
2015-08-26 15:50:00,36.85,36.99,36.85,36.95,474899.0,31.6841,31.8045,31.6841,31.7701,474899.0
2015-08-26 15:55:00,36.95,36.95,36.78,36.91,903607.0,31.7701,31.7701,31.6239,31.7357,903607.0
2015-08-27 09:30:00,37.35,37.51,37.2,37.21,448281.0,32.114,32.2516,31.985,31.9936,448281.0
2015-08-27 09:35:00,37.21,37.41,37.19,37.37,200296.0,31.9936,32.1656,31.9764,32.1312,200296.0
2015-08-27 09:40:00,37.38,37.44,37.3,37.36,254521.0,32.1398,32.1914,32.071,32.1226,254521.0
2015-08-27 09:45:00,37.36,37.4,37.2,37.23,203458.0,32.1226,32.157,31.985,32.0108,203458.0
2015-08-27 09:50:00,37.23,37.25,37.06,37.07,362098.0,32.0108,32.028,31.8647,31.8733,362098.0
2015-08-27 09:55:00,37.08,37.12,37.02,37.04,229488.0,31.8819,31.9162,31.8303,31.8475,229488.0
2015-08-27 10:00:00,37.05,37.06,36.96,37.0,434985.0,31.8561,31.8647,31.7787,31.8131,434985.0
2015-08-27 10:05:00,37.01,37.1,36.95,37.09,333656.0,31.8217,31.899,31.7701,31.8905,333656.0
2015-08-27 10:10:00,37.09,37.1,37.0,37.01,327922.0,31.8905,31.899,31.8131,31.8217,327922.0
2015-08-27 10:15:00,37.0,37.03,36.91,36.92,297510.0,31.8131,31.8389,31.7357,31.7443,297510.0
2015-08-27 10:20:00,36.93,36.96,36.88,36.95,249291.0,31.7529,31.7787,31.7099,31.7701,249291.0
2015-08-27 10:25:00,36.95,36.98,36.9,36.92,173214.0,31.7701,31.7959,31.7271,31.7443,173214.0
2015-08-27 10:30:00,36.92,36.93,36.82,36.83,194648.0,31.7443,31.7529,31.6583,31.6669,194648.0
2015-08-27 10:35:00,36.83,36.92,36.83,36.9,231701.0,31.6669,31.7443,31.6669,31.7271,231701.0
2015-08-27 10:40:00,36.9,36.95,36.87,36.9,153494.0,31.7271,31.7701,31.7013,31.7271,153494.0
2015-08-27 10:45:00,36.91,36.98,36.89,36.98,205330.0,31.7357,31.7959,31.7185,31.7959,205330.0
2015-08-27 10:50:00,36.98,36.99,36.93,36.98,184848.0,31.7959,31.8045,31.7529,31.7959,184848.0
2015-08-27 10:55:00,36.98,36.99,36.94,36.95,140720.0,31.7959,31.8045,31.7615,31.7701,140720.0
2015-08-27 11:00:00,36.94,36.99,36.91,36.93,276187.0,31.7615,31.8045,31.7357,31.7529,276187.0
2015-08-27 11:05:00,36.93,36.98,36.88,36.9,292110.0,31.7529,31.7959,31.7099,31.7271,292110.0
2015-08-27 11:10:00,36.9,36.92,36.83,36.83,269444.0,31.7271,31.7443,31.6669,31.6669,269444.0
2015-08-27 11:15:00,36.83,36.84,36.78,36.79,325629.0,31.6669,31.6755,31.6239,31.6325,325629.0
2015-08-27 11:20:00,36.79,36.81,36.74,36.8,261371.0,31.6325,31.6497,31.5895,31.6411,261371.0
2015-08-27 11:25:00,36.8,36.8,36.72,36.78,151420.0,31.6411,31.6411,31.5723,31.6239,151420.0
2015-08-27 11:30:00,36.78,36.81,36.72,36.76,218386.0,31.6239,31.6497,31.5723,31.6067,218386.0
2015-08-27 11:35:00,36.76,36.8,36.73,36.74,118758.0,31.6067,31.6411,31.5809,31.5895,118758.0
2015-08-27 11:40:00,36.75,36.8,36.74,36.77,112587.0,31.5981,31.6411,31.5895,31.6153,112587.0
2015-08-27 11:45:00,36.77,36.81,36.76,36.8,229609.0,31.6153,31.6497,31.6067,31.6411,229609.0
2015-08-27 11:50:00,36.8,36.81,36.77,36.8,490627.0,31.6411,31.6497,31.6153,31.6411,490627.0
2015-08-27 11:55:00,36.8,36.8,36.77,36.79,145862.0,31.6411,31.6411,31.6153,31.6325,145862.0
2015-08-27 12:00:00,36.8,36.81,36.78,36.8,302823.0,31.6411,31.6497,31.6239,31.6411,302823.0
2015-08-27 12:05:00,36.8,36.88,36.78,36.84,258586.0,31.6411,31.7099,31.6239,31.6755,258586.0
2015-08-27 12:10:00,36.84,36.85,36.77,36.8,194760.0,31.6755,31.6841,31.6153,31.6411,194760.0
2015-08-27 12:15:00,36.8,36.88,36.79,36.85,219255.0,31.6411,31.7099,31.6325,31.6841,219255.0
2015-08-27 12:20:00,36.85,36.85,36.8,36.81,156949.0,31.6841,31.6841,31.6411,31.6497,156949.0
2015-08-27 12:25:00,36.81,36.84,36.81,36.83,126224.0,31.6497,31.6755,31.6497,31.6669,126224.0
2015-08-27 12:30:00,36.83,36.87,36.8,36.83,342440.0,31.6669,31.7013,31.6411,31.6669,342440.0
2015-08-27 12:35:00,36.84,36.91,36.83,36.89,169038.0,31.6755,31.7357,31.6669,31.7185,169038.0
2015-08-27 12:40:00,36.9,36.91,36.85,36.85,148693.0,31.7271,31.7357,31.6841,31.6841,148693.0
2015-08-27 12:45:00,36.86,36.86,36.78,36.8,310995.0,31.6927,31.6927,31.6239,31.6411,310995.0
2015-08-27 12:50:00,36.8,36.91,36.8,36.88,767536.0,31.6411,31.7357,31.6411,31.7099,767536.0
2015-08-27 12:55:00,36.87,36.89,36.83,36.87,347571.0,31.7013,31.7185,31.6669,31.7013,347571.0
2015-08-27 13:00:00,36.88,36.91,36.86,36.86,292268.0,31.7099,31.7357,31.6927,31.6927,292268.0
2015-08-27 13:05:00,36.86,36.89,36.85,36.87,209673.0,31.6927,31.7185,31.6841,31.7013,209673.0
2015-08-27 13:10:00,36.87,36.9,36.86,36.9,261757.0,31.7013,31.7271,31.6927,31.7271,261757.0
2015-08-27 13:15:00,36.9,36.92,36.87,36.89,250816.0,31.7271,31.7443,31.7013,31.7185,250816.0
2015-08-27 13:20:00,36.9,36.91,36.86,36.87,143881.0,31.7271,31.7357,31.6927,31.7013,143881.0
2015-08-27 13:25:00,36.88,36.89,36.84,36.86,169916.0,31.7099,31.7185,31.6755,31.6927,169916.0
2015-08-27 13:30:00,36.85,36.86,36.82,36.82,123263.0,31.6841,31.6927,31.6583,31.6583,123263.0
2015-08-27 13:35:00,36.82,36.83,36.73,36.74,196181.0,31.6583,31.6669,31.5809,31.5895,196181.0
2015-08-27 13:40:00,36.74,36.81,36.74,36.8,209279.0,31.5895,31.6497,31.5895,31.6411,209279.0
2015-08-27 13:45:00,36.8,36.8,36.73,36.77,175937.0,31.6411,31.6411,31.5809,31.6153,175937.0
2015-08-27 13:50:00,36.77,36.77,36.73,36.75,129625.0,31.6153,31.6153,31.5809,31.5981,129625.0
2015-08-27 13:55:00,36.75,36.82,36.75,36.81,233867.0,31.5981,31.6583,31.5981,31.6497,233867.0
2015-08-27 14:00:00,36.82,36.87,36.8,36.86,138648.0,31.6583,31.7013,31.6411,31.6927,138648.0
2015-08-27 14:05:00,36.85,36.89,36.84,36.86,144683.0,31.6841,31.7185,31.6755,31.6927,144683.0
2015-08-27 14:10:00,36.86,36.89,36.82,36.84,138818.0,31.6927,31.7185,31.6583,31.6755,138818.0
2015-08-27 14:15:00,36.85,36.85,36.68,36.72,163649.0,31.6841,31.6841,31.5379,31.5723,163649.0
2015-08-27 14:20:00,36.73,36.75,36.69,36.71,169946.0,31.5809,31.5981,31.5465,31.5637,169946.0
2015-08-27 14:25:00,36.71,36.71,36.51,36.52,313081.0,31.5637,31.5637,31.3918,31.4004,313081.0
2015-08-27 14:30:00,36.52,36.54,36.44,36.45,423456.0,31.4004,31.4176,31.3316,31.3402,423456.0
2015-08-27 14:35:00,36.45,36.54,36.42,36.52,382089.0,31.3402,31.4176,31.3144,31.4004,382089.0
2015-08-27 14:40:00,36.52,36.53,36.46,36.46,205250.0,31.4004,31.409,31.3488,31.3488,205250.0
2015-08-27 14:45:00,36.46,36.54,36.38,36.38,270634.0,31.3488,31.4176,31.28,31.28,270634.0
2015-08-27 14:50:00,36.39,36.47,36.35,36.44,240794.0,31.2886,31.3574,31.2542,31.3316,240794.0
2015-08-27 14:55:00,36.44,36.44,36.2,36.23,377276.0,31.3316,31.3316,31.1252,31.151,377276.0
2015-08-27 15:00:00,36.24,36.33,36.09,36.09,427527.0,31.1596,31.237,31.0306,31.0306,427527.0
2015-08-27 15:05:00,36.09,36.18,36.03,36.16,703707.0,31.0306,31.108,30.979,31.0908,703707.0
2015-08-27 15:10:00,36.16,36.18,36.05,36.07,640766.0,31.0908,31.108,30.9962,31.0134,640766.0
2015-08-27 15:15:00,36.07,36.18,36.0,36.16,630056.0,31.0134,31.108,30.9533,31.0908,630056.0
2015-08-27 15:20:00,36.15,36.2,36.09,36.14,574506.0,31.0822,31.1252,31.0306,31.0736,574506.0
2015-08-27 15:25:00,36.14,36.44,36.11,36.43,578981.0,31.0736,31.3316,31.0478,31.323,578981.0
2015-08-27 15:30:00,36.43,36.6,36.35,36.58,559394.0,31.323,31.4691,31.2542,31.4519,559394.0
2015-08-27 15:35:00,36.58,36.6,36.39,36.48,526710.0,31.4519,31.4691,31.2886,31.366,526710.0
2015-08-27 15:40:00,36.48,36.64,36.45,36.63,531483.0,31.366,31.5035,31.3402,31.4949,531483.0
2015-08-27 15:45:00,36.63,36.72,36.6,36.71,725418.0,31.4949,31.5723,31.4691,31.5637,725418.0
2015-08-27 15:50:00,36.71,36.72,36.61,36.63,1303373.0,31.5637,31.5723,31.4777,31.4949,1303373.0
2015-08-27 15:55:00,36.63,36.83,36.62,36.82,1765904.0,31.4949,31.6669,31.4863,31.6583,1765904.0
2015-08-28 09:30:00,36.86,36.99,36.78,36.92,562275.0,31.6927,31.8045,31.6239,31.7443,562275.0
2015-08-28 09:35:00,36.93,37.04,36.91,37.03,322707.0,31.7529,31.8475,31.7357,31.8389,322707.0
2015-08-28 09:40:00,37.03,37.11,37.02,37.1,236849.0,31.8389,31.9076,31.8303,31.899,236849.0
2015-08-28 09:45:00,37.11,37.13,36.97,36.99,268878.0,31.9076,31.9248,31.7873,31.8045,268878.0
2015-08-28 09:50:00,36.98,37.02,36.91,36.92,227919.0,31.7959,31.8303,31.7357,31.7443,227919.0
2015-08-28 09:55:00,36.91,37.11,36.89,37.08,284672.0,31.7357,31.9076,31.7185,31.8819,284672.0
2015-08-28 10:00:00,37.08,37.08,36.97,37.01,249780.0,31.8819,31.8819,31.7873,31.8217,249780.0
2015-08-28 10:05:00,37.01,37.03,36.91,36.95,249727.0,31.8217,31.8389,31.7357,31.7701,249727.0
2015-08-28 10:10:00,36.95,37.08,36.95,37.06,278286.0,31.7701,31.8819,31.7701,31.8647,278286.0
2015-08-28 10:15:00,37.06,37.09,37.04,37.06,164024.0,31.8647,31.8905,31.8475,31.8647,164024.0
2015-08-28 10:20:00,37.06,37.07,36.99,37.0,193505.0,31.8647,31.8733,31.8045,31.8131,193505.0
2015-08-28 10:25:00,37.0,37.13,37.0,37.09,152066.0,31.8131,31.9248,31.8131,31.8905,152066.0
2015-08-28 10:30:00,37.08,37.18,37.08,37.16,235653.0,31.8819,31.9678,31.8819,31.9506,235653.0
2015-08-28 10:35:00,37.15,37.2,37.13,37.2,279312.0,31.942,31.985,31.9248,31.985,279312.0
2015-08-28 10:40:00,37.2,37.2,37.13,37.14,343882.0,31.985,31.985,31.9248,31.9334,343882.0
2015-08-28 10:45:00,37.15,37.18,37.12,37.15,143335.0,31.942,31.9678,31.9162,31.942,143335.0
2015-08-28 10:50:00,37.15,37.25,37.15,37.24,148789.0,31.942,32.028,31.942,32.0194,148789.0
2015-08-28 10:55:00,37.24,37.29,37.23,37.24,207319.0,32.0194,32.0624,32.0108,32.0194,207319.0
2015-08-28 11:00:00,37.25,37.29,37.24,37.27,199276.0,32.028,32.0624,32.0194,32.0452,199276.0
2015-08-28 11:05:00,37.27,37.29,37.26,37.26,173087.0,32.0452,32.0624,32.0366,32.0366,173087.0
2015-08-28 11:10:00,37.26,37.39,37.26,37.39,323257.0,32.0366,32.1484,32.0366,32.1484,323257.0
2015-08-28 11:15:00,37.39,37.45,37.38,37.41,168020.0,32.1484,32.2,32.1398,32.1656,168020.0
2015-08-28 11:20:00,37.41,37.43,37.37,37.4,201528.0,32.1656,32.1828,32.1312,32.157,201528.0
2015-08-28 11:25:00,37.4,37.45,37.39,37.41,164753.0,32.157,32.2,32.1484,32.1656,164753.0
2015-08-28 11:30:00,37.42,37.5,37.41,37.48,178964.0,32.1742,32.243,32.1656,32.2258,178964.0
2015-08-28 11:35:00,37.48,37.5,37.42,37.42,407985.0,32.2258,32.243,32.1742,32.1742,407985.0
2015-08-28 11:40:00,37.42,37.42,37.27,37.29,265085.0,32.1742,32.1742,32.0452,32.0624,265085.0
2015-08-28 11:45:00,37.29,37.3,37.26,37.28,193273.0,32.0624,32.071,32.0366,32.0538,193273.0
2015-08-28 11:50:00,37.27,37.32,37.26,37.26,157036.0,32.0452,32.0882,32.0366,32.0366,157036.0
2015-08-28 11:55:00,37.25,37.3,37.23,37.27,183115.0,32.028,32.071,32.0108,32.0452,183115.0
2015-08-28 12:00:00,37.26,37.28,37.22,37.26,102478.0,32.0366,32.0538,32.0022,32.0366,102478.0
2015-08-28 12:05:00,37.26,37.32,37.26,37.31,136133.0,32.0366,32.0882,32.0366,32.0796,136133.0
2015-08-28 12:10:00,37.31,37.35,37.29,37.34,133532.0,32.0796,32.114,32.0624,32.1054,133532.0
2015-08-28 12:15:00,37.34,37.42,37.33,37.41,171753.0,32.1054,32.1742,32.0968,32.1656,171753.0
2015-08-28 12:20:00,37.41,37.48,37.41,37.45,257256.0,32.1656,32.2258,32.1656,32.2,257256.0
2015-08-28 12:25:00,37.45,37.46,37.4,37.41,125994.0,32.2,32.2086,32.157,32.1656,125994.0
2015-08-28 12:30:00,37.42,37.45,37.41,37.42,165099.0,32.1742,32.2,32.1656,32.1742,165099.0
2015-08-28 12:35:00,37.42,37.44,37.39,37.4,149808.0,32.1742,32.1914,32.1484,32.157,149808.0
2015-08-28 12:40:00,37.4,37.44,37.34,37.34,208727.0,32.157,32.1914,32.1054,32.1054,208727.0
2015-08-28 12:45:00,37.34,37.38,37.3,37.38,148290.0,32.1054,32.1398,32.071,32.1398,148290.0
2015-08-28 12:50:00,37.38,37.41,37.35,37.36,213266.0,32.1398,32.1656,32.114,32.1226,213266.0
2015-08-28 12:55:00,37.36,37.37,37.33,37.34,120837.0,32.1226,32.1312,32.0968,32.1054,120837.0
2015-08-28 13:00:00,37.34,37.34,37.25,37.26,132835.0,32.1054,32.1054,32.028,32.0366,132835.0
2015-08-28 13:05:00,37.26,37.33,37.25,37.3,118118.0,32.0366,32.0968,32.028,32.071,118118.0
2015-08-28 13:10:00,37.3,37.33,37.28,37.28,96554.0,32.071,32.0968,32.0538,32.0538,96554.0
2015-08-28 13:15:00,37.29,37.31,37.26,37.31,107632.0,32.0624,32.0796,32.0366,32.0796,107632.0
2015-08-28 13:20:00,37.31,37.31,37.28,37.29,138885.0,32.0796,32.0796,32.0538,32.0624,138885.0
2015-08-28 13:25:00,37.29,37.29,37.17,37.18,185629.0,32.0624,32.0624,31.9592,31.9678,185629.0
2015-08-28 13:30:00,37.18,37.22,37.17,37.2,117718.0,31.9678,32.0022,31.9592,31.985,117718.0
2015-08-28 13:35:00,37.2,37.21,37.08,37.09,249075.0,31.985,31.9936,31.8819,31.8905,249075.0
2015-08-28 13:40:00,37.09,37.15,37.07,37.14,220162.0,31.8905,31.942,31.8733,31.9334,220162.0
2015-08-28 13:45:00,37.14,37.17,37.11,37.15,191187.0,31.9334,31.9592,31.9076,31.942,191187.0
2015-08-28 13:50:00,37.16,37.24,37.16,37.22,162707.0,31.9506,32.0194,31.9506,32.0022,162707.0
2015-08-28 13:55:00,37.22,37.27,37.21,37.25,154297.0,32.0022,32.0452,31.9936,32.028,154297.0
2015-08-28 14:00:00,37.25,37.35,37.24,37.33,207840.0,32.028,32.114,32.0194,32.0968,207840.0
2015-08-28 14:05:00,37.34,37.37,37.32,37.35,110997.0,32.1054,32.1312,32.0882,32.114,110997.0
2015-08-28 14:10:00,37.36,37.36,37.28,37.29,104347.0,32.1226,32.1226,32.0538,32.0624,104347.0
2015-08-28 14:15:00,37.29,37.36,37.26,37.31,203423.0,32.0624,32.1226,32.0366,32.0796,203423.0
2015-08-28 14:20:00,37.32,37.36,37.27,37.27,125878.0,32.0882,32.1226,32.0452,32.0452,125878.0
2015-08-28 14:25:00,37.27,37.29,37.24,37.28,215469.0,32.0452,32.0624,32.0194,32.0538,215469.0
2015-08-28 14:30:00,37.28,37.3,37.25,37.25,101589.0,32.0538,32.071,32.028,32.028,101589.0
2015-08-28 14:35:00,37.25,37.3,37.22,37.28,226009.0,32.028,32.071,32.0022,32.0538,226009.0
2015-08-28 14:40:00,37.28,37.28,37.2,37.22,102908.0,32.0538,32.0538,31.985,32.0022,102908.0
2015-08-28 14:45:00,37.23,37.34,37.22,37.29,153331.0,32.0108,32.1054,32.0022,32.0624,153331.0
2015-08-28 14:50:00,37.29,37.31,37.26,37.28,133777.0,32.0624,32.0796,32.0366,32.0538,133777.0
2015-08-28 14:55:00,37.28,37.35,37.27,37.34,143422.0,32.0538,32.114,32.0452,32.1054,143422.0
2015-08-28 15:00:00,37.34,37.35,37.27,37.34,194338.0,32.1054,32.114,32.0452,32.1054,194338.0
2015-08-28 15:05:00,37.34,37.38,37.3,37.37,220589.0,32.1054,32.1398,32.071,32.1312,220589.0
2015-08-28 15:10:00,37.37,37.37,37.3,37.33,236806.0,32.1312,32.1312,32.071,32.0968,236806.0
2015-08-28 15:15:00,37.33,37.37,37.3,37.32,244899.0,32.0968,32.1312,32.071,32.0882,244899.0
2015-08-28 15:20:00,37.32,37.34,37.26,37.28,339523.0,32.0882,32.1054,32.0366,32.0538,339523.0
2015-08-28 15:25:00,37.29,37.33,37.25,37.32,313807.0,32.0624,32.0968,32.028,32.0882,313807.0
2015-08-28 15:30:00,37.32,37.32,37.25,37.26,312296.0,32.0882,32.0882,32.028,32.0366,312296.0
2015-08-28 15:35:00,37.26,37.28,37.2,37.26,403579.0,32.0366,32.0538,31.985,32.0366,403579.0
2015-08-28 15:40:00,37.27,37.38,37.21,37.36,531803.0,32.0452,32.1398,31.9936,32.1226,531803.0
2015-08-28 15:45:00,37.35,37.39,37.26,37.29,531296.0,32.114,32.1484,32.0366,32.0624,531296.0
2015-08-28 15:50:00,37.29,37.42,37.28,37.37,582406.0,32.0624,32.1742,32.0538,32.1312,582406.0
2015-08-28 15:55:00,37.37,37.47,37.37,37.45,1389706.0,32.1312,32.2172,32.1312,32.2,1389706.0
2015-08-31 09:30:00,37.16,37.37,37.14,37.14,346781.0,31.9506,32.1312,31.9334,31.9334,346781.0
2015-08-31 09:35:00,37.14,37.25,37.08,37.17,226505.0,31.9334,32.028,31.8819,31.9592,226505.0
2015-08-31 09:40:00,37.17,37.17,37.05,37.14,236901.0,31.9592,31.9592,31.8561,31.9334,236901.0
2015-08-31 09:45:00,37.16,37.17,36.98,37.0,192469.0,31.9506,31.9592,31.7959,31.8131,192469.0
2015-08-31 09:50:00,37.0,37.08,36.99,37.08,158570.0,31.8131,31.8819,31.8045,31.8819,158570.0
2015-08-31 09:55:00,37.08,37.1,36.99,37.0,102693.0,31.8819,31.899,31.8045,31.8131,102693.0
2015-08-31 10:00:00,37.0,37.02,36.93,36.98,116236.0,31.8131,31.8303,31.7529,31.7959,116236.0
2015-08-31 10:05:00,36.97,37.1,36.95,37.1,179766.0,31.7873,31.899,31.7701,31.899,179766.0
2015-08-31 10:10:00,37.09,37.12,37.08,37.11,240197.0,31.8905,31.9162,31.8819,31.9076,240197.0
2015-08-31 10:15:00,37.11,37.15,37.06,37.1,187373.0,31.9076,31.942,31.8647,31.899,187373.0
2015-08-31 10:20:00,37.1,37.12,37.07,37.12,96374.0,31.899,31.9162,31.8733,31.9162,96374.0
2015-08-31 10:25:00,37.12,37.19,37.1,37.17,115607.0,31.9162,31.9764,31.899,31.9592,115607.0
2015-08-31 10:30:00,37.17,37.17,37.11,37.16,124053.0,31.9592,31.9592,31.9076,31.9506,124053.0
2015-08-31 10:35:00,37.17,37.18,37.13,37.14,147085.0,31.9592,31.9678,31.9248,31.9334,147085.0
2015-08-31 10:40:00,37.14,37.17,37.12,37.12,186957.0,31.9334,31.9592,31.9162,31.9162,186957.0
2015-08-31 10:45:00,37.12,37.13,37.11,37.12,124928.0,31.9162,31.9248,31.9076,31.9162,124928.0
2015-08-31 10:50:00,37.12,37.17,37.1,37.17,90935.0,31.9162,31.9592,31.899,31.9592,90935.0
2015-08-31 10:55:00,37.18,37.2,37.15,37.19,111642.0,31.9678,31.985,31.942,31.9764,111642.0
2015-08-31 11:00:00,37.19,37.2,37.11,37.12,105463.0,31.9764,31.985,31.9076,31.9162,105463.0
2015-08-31 11:05:00,37.13,37.14,37.06,37.09,83696.0,31.9248,31.9334,31.8647,31.8905,83696.0
2015-08-31 11:10:00,37.1,37.13,37.07,37.13,63601.0,31.899,31.9248,31.8733,31.9248,63601.0
2015-08-31 11:15:00,37.13,37.15,37.1,37.13,76521.0,31.9248,31.942,31.899,31.9248,76521.0
2015-08-31 11:20:00,37.14,37.24,37.14,37.24,79581.0,31.9334,32.0194,31.9334,32.0194,79581.0
2015-08-31 11:25:00,37.24,37.33,37.23,37.31,198421.0,32.0194,32.0968,32.0108,32.0796,198421.0
2015-08-31 11:30:00,37.31,37.32,37.28,37.32,129308.0,32.0796,32.0882,32.0538,32.0882,129308.0
2015-08-31 11:35:00,37.32,37.38,37.3,37.36,104662.0,32.0882,32.1398,32.071,32.1226,104662.0
2015-08-31 11:40:00,37.37,37.5,37.37,37.42,136663.0,32.1312,32.243,32.1312,32.1742,136663.0
2015-08-31 11:45:00,37.43,37.45,37.4,37.42,89809.0,32.1828,32.2,32.157,32.1742,89809.0
2015-08-31 11:50:00,37.42,37.42,37.36,37.37,33590.0,32.1742,32.1742,32.1226,32.1312,33590.0
2015-08-31 11:55:00,37.36,37.39,37.33,37.37,72973.0,32.1226,32.1484,32.0968,32.1312,72973.0
2015-08-31 12:00:00,37.37,37.44,37.37,37.41,91491.0,32.1312,32.1914,32.1312,32.1656,91491.0
2015-08-31 12:05:00,37.42,37.43,37.38,37.38,64789.0,32.1742,32.1828,32.1398,32.1398,64789.0
2015-08-31 12:10:00,37.38,37.41,37.35,37.38,51442.0,32.1398,32.1656,32.114,32.1398,51442.0
2015-08-31 12:15:00,37.38,37.43,37.37,37.41,75791.0,32.1398,32.1828,32.1312,32.1656,75791.0
2015-08-31 12:20:00,37.41,37.43,37.39,37.41,51174.0,32.1656,32.1828,32.1484,32.1656,51174.0
2015-08-31 12:25:00,37.41,37.48,37.41,37.47,63990.0,32.1656,32.2258,32.1656,32.2172,63990.0
2015-08-31 12:30:00,37.47,37.49,37.42,37.42,63715.0,32.2172,32.2344,32.1742,32.1742,63715.0
2015-08-31 12:35:00,37.42,37.5,37.41,37.5,136013.0,32.1742,32.243,32.1656,32.243,136013.0
2015-08-31 12:40:00,37.49,37.51,37.46,37.47,110097.0,32.2344,32.2516,32.2086,32.2172,110097.0
2015-08-31 12:45:00,37.48,37.49,37.43,37.46,31440.0,32.2258,32.2344,32.1828,32.2086,31440.0
2015-08-31 12:50:00,37.46,37.51,37.43,37.49,66075.0,32.2086,32.2516,32.1828,32.2344,66075.0
2015-08-31 12:55:00,37.49,37.49,37.43,37.43,54326.0,32.2344,32.2344,32.1828,32.1828,54326.0
2015-08-31 13:00:00,37.42,37.44,37.41,37.43,50613.0,32.1742,32.1914,32.1656,32.1828,50613.0
2015-08-31 13:05:00,37.43,37.48,37.43,37.47,53545.0,32.1828,32.2258,32.1828,32.2172,53545.0
2015-08-31 13:10:00,37.46,37.48,37.44,37.45,79181.0,32.2086,32.2258,32.1914,32.2,79181.0
2015-08-31 13:15:00,37.45,37.51,37.44,37.47,115457.0,32.2,32.2516,32.1914,32.2172,115457.0
2015-08-31 13:20:00,37.47,37.47,37.38,37.38,86983.0,32.2172,32.2172,32.1398,32.1398,86983.0
2015-08-31 13:25:00,37.39,37.41,37.37,37.38,55902.0,32.1484,32.1656,32.1312,32.1398,55902.0
2015-08-31 13:30:00,37.38,37.39,37.3,37.33,85115.0,32.1398,32.1484,32.071,32.0968,85115.0
2015-08-31 13:35:00,37.32,37.34,37.3,37.33,40365.0,32.0882,32.1054,32.071,32.0968,40365.0
2015-08-31 13:40:00,37.32,37.37,37.3,37.36,62047.0,32.0882,32.1312,32.071,32.1226,62047.0
2015-08-31 13:45:00,37.35,37.38,37.33,37.35,142939.0,32.114,32.1398,32.0968,32.114,142939.0
2015-08-31 13:50:00,37.35,37.41,37.33,37.4,98298.0,32.114,32.1656,32.0968,32.157,98298.0
2015-08-31 13:55:00,37.4,37.4,37.35,37.37,63664.0,32.157,32.157,32.114,32.1312,63664.0
2015-08-31 14:00:00,37.38,37.43,37.34,37.34,61589.0,32.1398,32.1828,32.1054,32.1054,61589.0
2015-08-31 14:05:00,37.35,37.35,37.27,37.28,76877.0,32.114,32.114,32.0452,32.0538,76877.0
2015-08-31 14:10:00,37.28,37.29,37.22,37.23,64364.0,32.0538,32.0624,32.0022,32.0108,64364.0
2015-08-31 14:15:00,37.23,37.26,37.2,37.2,116349.0,32.0108,32.0366,31.985,31.985,116349.0
2015-08-31 14:20:00,37.2,37.25,37.19,37.23,165669.0,31.985,32.028,31.9764,32.0108,165669.0
2015-08-31 14:25:00,37.23,37.24,37.2,37.22,86888.0,32.0108,32.0194,31.985,32.0022,86888.0
2015-08-31 14:30:00,37.22,37.29,37.2,37.24,109463.0,32.0022,32.0624,31.985,32.0194,109463.0
2015-08-31 14:35:00,37.24,37.25,37.17,37.18,93182.0,32.0194,32.028,31.9592,31.9678,93182.0
2015-08-31 14:40:00,37.18,37.24,37.17,37.2,107857.0,31.9678,32.0194,31.9592,31.985,107857.0
2015-08-31 14:45:00,37.21,37.21,37.15,37.19,80589.0,31.9936,31.9936,31.942,31.9764,80589.0
2015-08-31 14:50:00,37.19,37.2,37.16,37.16,241983.0,31.9764,31.985,31.9506,31.9506,241983.0
2015-08-31 14:55:00,37.17,37.17,37.13,37.15,158105.0,31.9592,31.9592,31.9248,31.942,158105.0
2015-08-31 15:00:00,37.15,37.21,37.14,37.19,257153.0,31.942,31.9936,31.9334,31.9764,257153.0
2015-08-31 15:05:00,37.19,37.28,37.18,37.25,130310.0,31.9764,32.0538,31.9678,32.028,130310.0
2015-08-31 15:10:00,37.26,37.28,37.23,37.25,95716.0,32.0366,32.0538,32.0108,32.028,95716.0
2015-08-31 15:15:00,37.25,37.26,37.19,37.2,162700.0,32.028,32.0366,31.9764,31.985,162700.0
2015-08-31 15:20:00,37.19,37.24,37.14,37.23,213703.0,31.9764,32.0194,31.9334,32.0108,213703.0
2015-08-31 15:25:00,37.23,37.23,37.18,37.19,132958.0,32.0108,32.0108,31.9678,31.9764,132958.0
2015-08-31 15:30:00,37.19,37.33,37.18,37.26,335193.0,31.9764,32.0968,31.9678,32.0366,335193.0
2015-08-31 15:35:00,37.27,37.28,37.18,37.18,240318.0,32.0452,32.0538,31.9678,31.9678,240318.0
2015-08-31 15:40:00,37.18,37.25,37.17,37.25,375992.0,31.9678,32.028,31.9592,32.028,375992.0
2015-08-31 15:45:00,37.24,37.28,37.18,37.18,498458.0,32.0194,32.0538,31.9678,31.9678,498458.0
2015-08-31 15:50:00,37.19,37.24,37.17,37.21,397209.0,31.9764,32.0194,31.9592,31.9936,397209.0
2015-08-31 15:55:00,37.22,37.23,37.09,37.09,1439965.0,32.0022,32.0108,31.8905,31.8905,1439965.0
2015-09-01 09:30:00,36.33,36.33,36.09,36.25,537441.0,31.237,31.237,31.0306,31.1682,537441.0
2015-09-01 09:35:00,36.25,36.4,36.24,36.36,274857.0,31.1682,31.2972,31.1596,31.2628,274857.0
2015-09-01 09:40:00,36.35,36.37,36.21,36.37,317160.0,31.2542,31.2714,31.1338,31.2714,317160.0
2015-09-01 09:45:00,36.38,36.45,36.34,36.35,334129.0,31.28,31.3402,31.2456,31.2542,334129.0
2015-09-01 09:50:00,36.35,36.44,36.29,36.31,320829.0,31.2542,31.3316,31.2026,31.2198,320829.0
2015-09-01 09:55:00,36.32,36.37,36.29,36.31,149523.0,31.2284,31.2714,31.2026,31.2198,149523.0
2015-09-01 10:00:00,36.31,36.33,36.23,36.28,210652.0,31.2198,31.237,31.151,31.194,210652.0
2015-09-01 10:05:00,36.28,36.28,36.21,36.23,322592.0,31.194,31.194,31.1338,31.151,322592.0
2015-09-01 10:10:00,36.22,36.33,36.21,36.26,233906.0,31.1424,31.237,31.1338,31.1768,233906.0
2015-09-01 10:15:00,36.26,36.32,36.25,36.26,138260.0,31.1768,31.2284,31.1682,31.1768,138260.0
2015-09-01 10:20:00,36.27,36.31,36.23,36.31,154898.0,31.1854,31.2198,31.151,31.2198,154898.0
2015-09-01 10:25:00,36.3,36.41,36.3,36.41,347242.0,31.2112,31.3058,31.2112,31.3058,347242.0
2015-09-01 10:30:00,36.4,36.41,36.33,36.37,141177.0,31.2972,31.3058,31.237,31.2714,141177.0
2015-09-01 10:35:00,36.37,36.44,36.36,36.4,394828.0,31.2714,31.3316,31.2628,31.2972,394828.0
2015-09-01 10:40:00,36.4,36.41,36.3,36.33,201468.0,31.2972,31.3058,31.2112,31.237,201468.0
2015-09-01 10:45:00,36.33,36.38,36.27,36.37,302412.0,31.237,31.28,31.1854,31.2714,302412.0
2015-09-01 10:50:00,36.38,36.39,36.34,36.37,372044.0,31.28,31.2886,31.2456,31.2714,372044.0
2015-09-01 10:55:00,36.36,36.4,36.28,36.38,259804.0,31.2628,31.2972,31.194,31.28,259804.0
2015-09-01 11:00:00,36.39,36.4,36.32,36.35,172453.0,31.2886,31.2972,31.2284,31.2542,172453.0
2015-09-01 11:05:00,36.35,36.39,36.34,36.37,284263.0,31.2542,31.2886,31.2456,31.2714,284263.0
2015-09-01 11:10:00,36.37,36.4,36.35,36.37,273478.0,31.2714,31.2972,31.2542,31.2714,273478.0
2015-09-01 11:15:00,36.37,36.52,36.34,36.51,271252.0,31.2714,31.4004,31.2456,31.3918,271252.0
2015-09-01 11:20:00,36.51,36.54,36.48,36.5,222448.0,31.3918,31.4176,31.366,31.3832,222448.0
2015-09-01 11:25:00,36.49,36.55,36.47,36.5,284905.0,31.3746,31.4262,31.3574,31.3832,284905.0
2015-09-01 11:30:00,36.5,36.5,36.41,36.48,123793.0,31.3832,31.3832,31.3058,31.366,123793.0
2015-09-01 11:35:00,36.48,36.49,36.43,36.47,158632.0,31.366,31.3746,31.323,31.3574,158632.0
2015-09-01 11:40:00,36.47,36.48,36.42,36.44,159248.0,31.3574,31.366,31.3144,31.3316,159248.0
2015-09-01 11:45:00,36.44,36.55,36.41,36.53,255363.0,31.3316,31.4262,31.3058,31.409,255363.0
2015-09-01 11:50:00,36.53,36.55,36.49,36.52,342994.0,31.409,31.4262,31.3746,31.4004,342994.0
2015-09-01 11:55:00,36.52,36.53,36.43,36.45,206617.0,31.4004,31.409,31.323,31.3402,206617.0
2015-09-01 12:00:00,36.45,36.48,36.32,36.37,131746.0,31.3402,31.366,31.2284,31.2714,131746.0
2015-09-01 12:05:00,36.36,36.37,36.32,36.34,109906.0,31.2628,31.2714,31.2284,31.2456,109906.0
2015-09-01 12:10:00,36.34,36.39,36.33,36.35,75887.0,31.2456,31.2886,31.237,31.2542,75887.0
2015-09-01 12:15:00,36.35,36.4,36.35,36.39,161216.0,31.2542,31.2972,31.2542,31.2886,161216.0
2015-09-01 12:20:00,36.39,36.44,36.37,36.43,208440.0,31.2886,31.3316,31.2714,31.323,208440.0
2015-09-01 12:25:00,36.42,36.43,36.31,36.32,186001.0,31.3144,31.323,31.2198,31.2284,186001.0
2015-09-01 12:30:00,36.31,36.34,36.27,36.32,117451.0,31.2198,31.2456,31.1854,31.2284,117451.0
2015-09-01 12:35:00,36.33,36.36,36.31,36.35,104296.0,31.237,31.2628,31.2198,31.2542,104296.0
2015-09-01 12:40:00,36.36,36.38,36.18,36.25,192216.0,31.2628,31.28,31.108,31.1682,192216.0
2015-09-01 12:45:00,36.25,36.28,36.23,36.23,79943.0,31.1682,31.194,31.151,31.151,79943.0
2015-09-01 12:50:00,36.23,36.26,36.19,36.26,61357.0,31.151,31.1768,31.1166,31.1768,61357.0
2015-09-01 12:55:00,36.25,36.25,36.17,36.18,103479.0,31.1682,31.1682,31.0994,31.108,103479.0
2015-09-01 13:00:00,36.18,36.32,36.17,36.3,114274.0,31.108,31.2284,31.0994,31.2112,114274.0
2015-09-01 13:05:00,36.31,36.32,36.19,36.19,133410.0,31.2198,31.2284,31.1166,31.1166,133410.0
2015-09-01 13:10:00,36.19,36.24,36.15,36.18,117228.0,31.1166,31.1596,31.0822,31.108,117228.0
2015-09-01 13:15:00,36.17,36.24,36.15,36.18,142327.0,31.0994,31.1596,31.0822,31.108,142327.0
2015-09-01 13:20:00,36.18,36.2,36.14,36.19,70555.0,31.108,31.1252,31.0736,31.1166,70555.0
2015-09-01 13:25:00,36.19,36.3,36.18,36.27,112707.0,31.1166,31.2112,31.108,31.1854,112707.0
2015-09-01 13:30:00,36.27,36.34,36.24,36.31,118563.0,31.1854,31.2456,31.1596,31.2198,118563.0
2015-09-01 13:35:00,36.31,36.34,36.25,36.28,88093.0,31.2198,31.2456,31.1682,31.194,88093.0
2015-09-01 13:40:00,36.28,36.33,36.23,36.33,102715.0,31.194,31.237,31.151,31.237,102715.0
2015-09-01 13:45:00,36.33,36.35,36.31,36.32,102480.0,31.237,31.2542,31.2198,31.2284,102480.0
2015-09-01 13:50:00,36.32,36.39,36.32,36.39,102405.0,31.2284,31.2886,31.2284,31.2886,102405.0
2015-09-01 13:55:00,36.39,36.39,36.34,36.37,93386.0,31.2886,31.2886,31.2456,31.2714,93386.0
2015-09-01 14:00:00,36.37,36.38,36.26,36.31,200233.0,31.2714,31.28,31.1768,31.2198,200233.0
2015-09-01 14:05:00,36.32,36.34,36.27,36.27,127872.0,31.2284,31.2456,31.1854,31.1854,127872.0
2015-09-01 14:10:00,36.28,36.29,36.22,36.23,226121.0,31.194,31.2026,31.1424,31.151,226121.0
2015-09-01 14:15:00,36.22,36.24,36.12,36.12,173367.0,31.1424,31.1596,31.0564,31.0564,173367.0
2015-09-01 14:20:00,36.11,36.24,36.11,36.2,132541.0,31.0478,31.1596,31.0478,31.1252,132541.0
2015-09-01 14:25:00,36.21,36.24,36.19,36.19,97436.0,31.1338,31.1596,31.1166,31.1166,97436.0
2015-09-01 14:30:00,36.19,36.34,36.18,36.29,299595.0,31.1166,31.2456,31.108,31.2026,299595.0
2015-09-01 14:35:00,36.3,36.39,36.28,36.38,120074.0,31.2112,31.2886,31.194,31.28,120074.0
2015-09-01 14:40:00,36.38,36.41,36.26,36.26,142331.0,31.28,31.3058,31.1768,31.1768,142331.0
2015-09-01 14:45:00,36.25,36.32,36.22,36.22,96924.0,31.1682,31.2284,31.1424,31.1424,96924.0
2015-09-01 14:50:00,36.22,36.33,36.19,36.19,180810.0,31.1424,31.237,31.1166,31.1166,180810.0
2015-09-01 14:55:00,36.2,36.27,36.2,36.22,160979.0,31.1252,31.1854,31.1252,31.1424,160979.0
2015-09-01 15:00:00,36.23,36.27,36.15,36.19,158721.0,31.151,31.1854,31.0822,31.1166,158721.0
2015-09-01 15:05:00,36.18,36.27,36.13,36.2,256226.0,31.108,31.1854,31.065,31.1252,256226.0
2015-09-01 15:10:00,36.2,36.25,36.15,36.2,208921.0,31.1252,31.1682,31.0822,31.1252,208921.0
2015-09-01 15:15:00,36.2,36.23,36.13,36.15,154949.0,31.1252,31.151,31.065,31.0822,154949.0
2015-09-01 15:20:00,36.15,36.22,36.13,36.19,165447.0,31.0822,31.1424,31.065,31.1166,165447.0
2015-09-01 15:25:00,36.19,36.23,36.06,36.09,250986.0,31.1166,31.151,31.0048,31.0306,250986.0
2015-09-01 15:30:00,36.08,36.14,36.06,36.1,239716.0,31.022,31.0736,31.0048,31.0392,239716.0
2015-09-01 15:35:00,36.1,36.1,35.99,36.04,567060.0,31.0392,31.0392,30.9447,30.9876,567060.0
2015-09-01 15:40:00,36.03,36.04,35.89,36.0,650843.0,30.979,30.9876,30.8587,30.9533,650843.0
2015-09-01 15:45:00,36.0,36.09,35.94,36.02,655305.0,30.9533,31.0306,30.9017,30.9705,655305.0
2015-09-01 15:50:00,36.02,36.1,35.99,36.03,669677.0,30.9705,31.0392,30.9447,30.979,669677.0
2015-09-01 15:55:00,36.03,36.15,36.0,36.02,1473832.0,30.979,31.0822,30.9533,30.9705,1473832.0
2015-09-02 09:30:00,36.37,36.41,36.18,36.31,548538.0,31.2714,31.3058,31.108,31.2198,548538.0
2015-09-02 09:35:00,36.32,36.39,36.22,36.38,231045.0,31.2284,31.2886,31.1424,31.28,231045.0
2015-09-02 09:40:00,36.38,36.4,36.28,36.29,187951.0,31.28,31.2972,31.194,31.2026,187951.0
2015-09-02 09:45:00,36.3,36.3,36.12,36.16,363000.0,31.2112,31.2112,31.0564,31.0908,363000.0
2015-09-02 09:50:00,36.17,36.25,36.15,36.25,350942.0,31.0994,31.1682,31.0822,31.1682,350942.0
2015-09-02 09:55:00,36.24,36.25,36.16,36.22,209197.0,31.1596,31.1682,31.0908,31.1424,209197.0
2015-09-02 10:00:00,36.21,36.28,36.19,36.24,134398.0,31.1338,31.194,31.1166,31.1596,134398.0
2015-09-02 10:05:00,36.24,36.36,36.23,36.34,147189.0,31.1596,31.2628,31.151,31.2456,147189.0
2015-09-02 10:10:00,36.33,36.35,36.22,36.35,118289.0,31.237,31.2542,31.1424,31.2542,118289.0
2015-09-02 10:15:00,36.35,36.36,36.12,36.13,259378.0,31.2542,31.2628,31.0564,31.065,259378.0
2015-09-02 10:20:00,36.12,36.24,36.12,36.23,249984.0,31.0564,31.1596,31.0564,31.151,249984.0
2015-09-02 10:25:00,36.23,36.27,36.22,36.23,161646.0,31.151,31.1854,31.1424,31.151,161646.0
2015-09-02 10:30:00,36.23,36.24,36.12,36.23,172453.0,31.151,31.1596,31.0564,31.151,172453.0
2015-09-02 10:35:00,36.22,36.27,36.18,36.19,70626.0,31.1424,31.1854,31.108,31.1166,70626.0
2015-09-02 10:40:00,36.19,36.27,36.19,36.22,90886.0,31.1166,31.1854,31.1166,31.1424,90886.0
2015-09-02 10:45:00,36.21,36.23,36.15,36.18,118741.0,31.1338,31.151,31.0822,31.108,118741.0
2015-09-02 10:50:00,36.17,36.22,36.17,36.21,107938.0,31.0994,31.1424,31.0994,31.1338,107938.0
2015-09-02 10:55:00,36.21,36.23,36.17,36.19,132230.0,31.1338,31.151,31.0994,31.1166,132230.0
2015-09-02 11:00:00,36.19,36.26,36.18,36.23,87001.0,31.1166,31.1768,31.108,31.151,87001.0
2015-09-02 11:05:00,36.24,36.3,36.22,36.28,83570.0,31.1596,31.2112,31.1424,31.194,83570.0
2015-09-02 11:10:00,36.28,36.31,36.24,36.28,78330.0,31.194,31.2198,31.1596,31.194,78330.0
2015-09-02 11:15:00,36.26,36.33,36.22,36.3,111304.0,31.1768,31.237,31.1424,31.2112,111304.0
2015-09-02 11:20:00,36.31,36.36,36.28,36.35,107848.0,31.2198,31.2628,31.194,31.2542,107848.0
2015-09-02 11:25:00,36.34,36.35,36.25,36.29,138264.0,31.2456,31.2542,31.1682,31.2026,138264.0
2015-09-02 11:30:00,36.3,36.31,36.27,36.28,125519.0,31.2112,31.2198,31.1854,31.194,125519.0
2015-09-02 11:35:00,36.28,36.28,36.22,36.26,82670.0,31.194,31.194,31.1424,31.1768,82670.0
2015-09-02 11:40:00,36.26,36.27,36.18,36.25,135421.0,31.1768,31.1854,31.108,31.1682,135421.0
2015-09-02 11:45:00,36.25,36.27,36.19,36.21,113477.0,31.1682,31.1854,31.1166,31.1338,113477.0
2015-09-02 11:50:00,36.21,36.23,36.12,36.15,133013.0,31.1338,31.151,31.0564,31.0822,133013.0
2015-09-02 11:55:00,36.14,36.2,36.12,36.2,80870.0,31.0736,31.1252,31.0564,31.1252,80870.0
2015-09-02 12:00:00,36.2,36.21,36.16,36.19,56986.0,31.1252,31.1338,31.0908,31.1166,56986.0
2015-09-02 12:05:00,36.19,36.19,36.11,36.14,103282.0,31.1166,31.1166,31.0478,31.0736,103282.0
2015-09-02 12:10:00,36.15,36.17,36.11,36.16,69605.0,31.0822,31.0994,31.0478,31.0908,69605.0
2015-09-02 12:15:00,36.16,36.17,36.11,36.17,83661.0,31.0908,31.0994,31.0478,31.0994,83661.0
2015-09-02 12:20:00,36.17,36.25,36.16,36.25,75568.0,31.0994,31.1682,31.0908,31.1682,75568.0
2015-09-02 12:25:00,36.25,36.27,36.2,36.2,127947.0,31.1682,31.1854,31.1252,31.1252,127947.0
2015-09-02 12:30:00,36.2,36.22,36.17,36.19,77172.0,31.1252,31.1424,31.0994,31.1166,77172.0
2015-09-02 12:35:00,36.19,36.29,36.18,36.29,57031.0,31.1166,31.2026,31.108,31.2026,57031.0
2015-09-02 12:40:00,36.3,36.32,36.25,36.31,46458.0,31.2112,31.2284,31.1682,31.2198,46458.0
2015-09-02 12:45:00,36.32,36.36,36.28,36.35,98972.0,31.2284,31.2628,31.194,31.2542,98972.0
2015-09-02 12:50:00,36.34,36.34,36.27,36.28,118102.0,31.2456,31.2456,31.1854,31.194,118102.0
2015-09-02 12:55:00,36.29,36.38,36.29,36.37,130910.0,31.2026,31.28,31.2026,31.2714,130910.0
2015-09-02 13:00:00,36.37,36.39,36.29,36.31,119907.0,31.2714,31.2886,31.2026,31.2198,119907.0
2015-09-02 13:05:00,36.31,36.36,36.29,36.34,92011.0,31.2198,31.2628,31.2026,31.2456,92011.0
2015-09-02 13:10:00,36.34,36.38,36.33,36.37,84616.0,31.2456,31.28,31.237,31.2714,84616.0
2015-09-02 13:15:00,36.37,36.4,36.33,36.34,115754.0,31.2714,31.2972,31.237,31.2456,115754.0
2015-09-02 13:20:00,36.34,36.42,36.31,36.4,114699.0,31.2456,31.3144,31.2198,31.2972,114699.0
2015-09-02 13:25:00,36.4,36.43,36.36,36.4,135689.0,31.2972,31.323,31.2628,31.2972,135689.0
2015-09-02 13:30:00,36.39,36.4,36.34,36.37,108240.0,31.2886,31.2972,31.2456,31.2714,108240.0
2015-09-02 13:35:00,36.37,36.4,36.33,36.34,87452.0,31.2714,31.2972,31.237,31.2456,87452.0
2015-09-02 13:40:00,36.34,36.41,36.34,36.35,160047.0,31.2456,31.3058,31.2456,31.2542,160047.0
2015-09-02 13:45:00,36.36,36.37,36.32,36.33,178052.0,31.2628,31.2714,31.2284,31.237,178052.0
2015-09-02 13:50:00,36.33,36.36,36.3,36.35,95034.0,31.237,31.2628,31.2112,31.2542,95034.0
2015-09-02 13:55:00,36.36,36.4,36.35,36.36,79242.0,31.2628,31.2972,31.2542,31.2628,79242.0
2015-09-02 14:00:00,36.36,36.44,36.35,36.4,119789.0,31.2628,31.3316,31.2542,31.2972,119789.0
2015-09-02 14:05:00,36.4,36.46,36.39,36.41,84496.0,31.2972,31.3488,31.2886,31.3058,84496.0
2015-09-02 14:10:00,36.42,36.5,36.42,36.47,93643.0,31.3144,31.3832,31.3144,31.3574,93643.0
2015-09-02 14:15:00,36.47,36.52,36.44,36.49,125568.0,31.3574,31.4004,31.3316,31.3746,125568.0
2015-09-02 14:20:00,36.49,36.49,36.45,36.45,104889.0,31.3746,31.3746,31.3402,31.3402,104889.0
2015-09-02 14:25:00,36.46,36.47,36.4,36.4,180041.0,31.3488,31.3574,31.2972,31.2972,180041.0
2015-09-02 14:30:00,36.4,36.44,36.35,36.43,135302.0,31.2972,31.3316,31.2542,31.323,135302.0
2015-09-02 14:35:00,36.44,36.46,36.38,36.4,160185.0,31.3316,31.3488,31.28,31.2972,160185.0
2015-09-02 14:40:00,36.4,36.43,36.35,36.37,156663.0,31.2972,31.323,31.2542,31.2714,156663.0
2015-09-02 14:45:00,36.38,36.4,36.34,36.4,92794.0,31.28,31.2972,31.2456,31.2972,92794.0
2015-09-02 14:50:00,36.39,36.48,36.38,36.44,106026.0,31.2886,31.366,31.28,31.3316,106026.0
2015-09-02 14:55:00,36.44,36.48,36.41,36.48,114577.0,31.3316,31.366,31.3058,31.366,114577.0
2015-09-02 15:00:00,36.48,36.51,36.45,36.48,160642.0,31.366,31.3918,31.3402,31.366,160642.0
2015-09-02 15:05:00,36.49,36.51,36.43,36.45,134080.0,31.3746,31.3918,31.323,31.3402,134080.0
2015-09-02 15:10:00,36.44,36.52,36.43,36.46,392678.0,31.3316,31.4004,31.323,31.3488,392678.0
2015-09-02 15:15:00,36.46,36.47,36.38,36.46,307789.0,31.3488,31.3574,31.28,31.3488,307789.0
2015-09-02 15:20:00,36.46,36.49,36.43,36.46,241085.0,31.3488,31.3746,31.323,31.3488,241085.0
2015-09-02 15:25:00,36.46,36.58,36.46,36.55,192533.0,31.3488,31.4519,31.3488,31.4262,192533.0
2015-09-02 15:30:00,36.56,36.58,36.49,36.5,199129.0,31.4347,31.4519,31.3746,31.3832,199129.0
2015-09-02 15:35:00,36.51,36.63,36.51,36.59,311729.0,31.3918,31.4949,31.3918,31.4605,311729.0
2015-09-02 15:40:00,36.58,36.62,36.56,36.61,244430.0,31.4519,31.4863,31.4347,31.4777,244430.0
2015-09-02 15:45:00,36.61,36.66,36.57,36.59,264539.0,31.4777,31.5207,31.4433,31.4605,264539.0
2015-09-02 15:50:00,36.59,36.64,36.58,36.61,502661.0,31.4605,31.5035,31.4519,31.4777,502661.0
2015-09-02 15:55:00,36.61,36.75,36.6,36.74,808537.0,31.4777,31.5981,31.4691,31.5895,808537.0
2015-09-03 09:30:00,36.84,36.91,36.78,36.89,288795.0,31.6755,31.7357,31.6239,31.7185,288795.0
2015-09-03 09:35:00,36.89,37.01,36.87,36.99,160991.0,31.7185,31.8217,31.7013,31.8045,160991.0
2015-09-03 09:40:00,36.99,37.01,36.88,36.93,299231.0,31.8045,31.8217,31.7099,31.7529,299231.0
2015-09-03 09:45:00,36.93,37.03,36.92,37.0,135893.0,31.7529,31.8389,31.7443,31.8131,135893.0
2015-09-03 09:50:00,37.01,37.07,37.0,37.04,208818.0,31.8217,31.8733,31.8131,31.8475,208818.0
2015-09-03 09:55:00,37.05,37.05,36.88,36.89,164466.0,31.8561,31.8561,31.7099,31.7185,164466.0
2015-09-03 10:00:00,36.89,36.9,36.77,36.84,180073.0,31.7185,31.7271,31.6153,31.6755,180073.0
2015-09-03 10:05:00,36.83,36.94,36.83,36.93,135071.0,31.6669,31.7615,31.6669,31.7529,135071.0
2015-09-03 10:10:00,36.93,36.96,36.91,36.93,110556.0,31.7529,31.7787,31.7357,31.7529,110556.0
2015-09-03 10:15:00,36.93,36.99,36.91,36.98,120107.0,31.7529,31.8045,31.7357,31.7959,120107.0
2015-09-03 10:20:00,37.0,37.02,36.96,37.02,152909.0,31.8131,31.8303,31.7787,31.8303,152909.0
2015-09-03 10:25:00,37.03,37.06,37.0,37.03,116132.0,31.8389,31.8647,31.8131,31.8389,116132.0
2015-09-03 10:30:00,37.02,37.03,36.98,37.01,107955.0,31.8303,31.8389,31.7959,31.8217,107955.0
2015-09-03 10:35:00,37.0,37.09,37.0,37.09,100152.0,31.8131,31.8905,31.8131,31.8905,100152.0
2015-09-03 10:40:00,37.09,37.15,37.09,37.13,166859.0,31.8905,31.942,31.8905,31.9248,166859.0
2015-09-03 10:45:00,37.12,37.16,37.1,37.12,167879.0,31.9162,31.9506,31.899,31.9162,167879.0
2015-09-03 10:50:00,37.11,37.23,37.11,37.19,169957.0,31.9076,32.0108,31.9076,31.9764,169957.0
2015-09-03 10:55:00,37.19,37.2,37.16,37.19,111091.0,31.9764,31.985,31.9506,31.9764,111091.0
2015-09-03 11:00:00,37.2,37.22,37.13,37.18,165150.0,31.985,32.0022,31.9248,31.9678,165150.0
2015-09-03 11:05:00,37.18,37.27,37.18,37.24,131768.0,31.9678,32.0452,31.9678,32.0194,131768.0
2015-09-03 11:10:00,37.25,37.25,37.18,37.2,81344.0,32.028,32.028,31.9678,31.985,81344.0
2015-09-03 11:15:00,37.21,37.22,37.16,37.2,84662.0,31.9936,32.0022,31.9506,31.985,84662.0
2015-09-03 11:20:00,37.2,37.22,37.14,37.18,128930.0,31.985,32.0022,31.9334,31.9678,128930.0
2015-09-03 11:25:00,37.19,37.22,37.18,37.21,82314.0,31.9764,32.0022,31.9678,31.9936,82314.0
2015-09-03 11:30:00,37.21,37.21,37.13,37.15,66031.0,31.9936,31.9936,31.9248,31.942,66031.0
2015-09-03 11:35:00,37.15,37.16,37.1,37.11,42322.0,31.942,31.9506,31.899,31.9076,42322.0
2015-09-03 11:40:00,37.11,37.15,37.09,37.12,71337.0,31.9076,31.942,31.8905,31.9162,71337.0
2015-09-03 11:45:00,37.12,37.12,37.06,37.07,78380.0,31.9162,31.9162,31.8647,31.8733,78380.0
2015-09-03 11:50:00,37.07,37.09,37.04,37.08,72056.0,31.8733,31.8905,31.8475,31.8819,72056.0
2015-09-03 11:55:00,37.07,37.09,37.05,37.08,57585.0,31.8733,31.8905,31.8561,31.8819,57585.0
2015-09-03 12:00:00,37.07,37.12,37.07,37.12,46800.0,31.8733,31.9162,31.8733,31.9162,46800.0
2015-09-03 12:05:00,37.12,37.16,37.11,37.11,54888.0,31.9162,31.9506,31.9076,31.9076,54888.0
2015-09-03 12:10:00,37.12,37.12,37.06,37.09,41421.0,31.9162,31.9162,31.8647,31.8905,41421.0
2015-09-03 12:15:00,37.09,37.15,37.09,37.15,29489.0,31.8905,31.942,31.8905,31.942,29489.0
2015-09-03 12:20:00,37.15,37.19,37.15,37.19,80806.0,31.942,31.9764,31.942,31.9764,80806.0
2015-09-03 12:25:00,37.2,37.21,37.16,37.2,107275.0,31.985,31.9936,31.9506,31.985,107275.0
2015-09-03 12:30:00,37.2,37.22,37.09,37.1,155187.0,31.985,32.0022,31.8905,31.899,155187.0
2015-09-03 12:35:00,37.09,37.09,37.03,37.05,63445.0,31.8905,31.8905,31.8389,31.8561,63445.0
2015-09-03 12:40:00,37.05,37.09,37.02,37.09,144034.0,31.8561,31.8905,31.8303,31.8905,144034.0
2015-09-03 12:45:00,37.08,37.09,37.04,37.05,76297.0,31.8819,31.8905,31.8475,31.8561,76297.0
2015-09-03 12:50:00,37.05,37.09,37.04,37.09,58128.0,31.8561,31.8905,31.8475,31.8905,58128.0
2015-09-03 12:55:00,37.08,37.09,37.03,37.05,62621.0,31.8819,31.8905,31.8389,31.8561,62621.0
2015-09-03 13:00:00,37.05,37.06,37.02,37.05,101245.0,31.8561,31.8647,31.8303,31.8561,101245.0
2015-09-03 13:05:00,37.05,37.05,36.89,36.92,183898.0,31.8561,31.8561,31.7185,31.7443,183898.0
2015-09-03 13:10:00,36.92,36.98,36.88,36.96,133200.0,31.7443,31.7959,31.7099,31.7787,133200.0
2015-09-03 13:15:00,36.96,37.0,36.95,36.99,107855.0,31.7787,31.8131,31.7701,31.8045,107855.0
2015-09-03 13:20:00,36.99,37.02,36.97,37.0,106700.0,31.8045,31.8303,31.7873,31.8131,106700.0
2015-09-03 13:25:00,37.0,37.08,37.0,37.07,99477.0,31.8131,31.8819,31.8131,31.8733,99477.0
2015-09-03 13:30:00,37.06,37.07,36.98,37.01,83724.0,31.8647,31.8733,31.7959,31.8217,83724.0
2015-09-03 13:35:00,37.01,37.02,36.95,36.96,74038.0,31.8217,31.8303,31.7701,31.7787,74038.0
2015-09-03 13:40:00,36.96,36.97,36.91,36.95,103435.0,31.7787,31.7873,31.7357,31.7701,103435.0
2015-09-03 13:45:00,36.95,37.02,36.95,37.01,69996.0,31.7701,31.8303,31.7701,31.8217,69996.0
2015-09-03 13:50:00,37.01,37.02,36.92,36.98,102013.0,31.8217,31.8303,31.7443,31.7959,102013.0
2015-09-03 13:55:00,36.98,36.99,36.9,36.9,100805.0,31.7959,31.8045,31.7271,31.7271,100805.0
2015-09-03 14:00:00,36.91,36.94,36.87,36.93,117098.0,31.7357,31.7615,31.7013,31.7529,117098.0
2015-09-03 14:05:00,36.93,36.97,36.84,36.85,78493.0,31.7529,31.7873,31.6755,31.6841,78493.0
2015-09-03 14:10:00,36.85,36.91,36.85,36.88,110424.0,31.6841,31.7357,31.6841,31.7099,110424.0
2015-09-03 14:15:00,36.88,36.94,36.88,36.94,121534.0,31.7099,31.7615,31.7099,31.7615,121534.0
2015-09-03 14:20:00,36.94,36.95,36.89,36.94,94477.0,31.7615,31.7701,31.7185,31.7615,94477.0
2015-09-03 14:25:00,36.94,36.99,36.93,36.97,105666.0,31.7615,31.8045,31.7529,31.7873,105666.0
2015-09-03 14:30:00,36.97,37.0,36.94,36.94,76229.0,31.7873,31.8131,31.7615,31.7615,76229.0
2015-09-03 14:35:00,36.94,36.99,36.92,36.97,124967.0,31.7615,31.8045,31.7443,31.7873,124967.0
2015-09-03 14:40:00,36.98,37.04,36.94,37.03,123018.0,31.7959,31.8475,31.7615,31.8389,123018.0
2015-09-03 14:45:00,37.03,37.04,37.0,37.02,73485.0,31.8389,31.8475,31.8131,31.8303,73485.0
2015-09-03 14:50:00,37.03,37.06,37.0,37.03,111666.0,31.8389,31.8647,31.8131,31.8389,111666.0
2015-09-03 14:55:00,37.03,37.04,36.97,37.0,99922.0,31.8389,31.8475,31.7873,31.8131,99922.0
2015-09-03 15:00:00,36.99,37.05,36.99,37.03,106502.0,31.8045,31.8561,31.8045,31.8389,106502.0
2015-09-03 15:05:00,37.03,37.05,36.93,36.95,254419.0,31.8389,31.8561,31.7529,31.7701,254419.0
2015-09-03 15:10:00,36.95,37.02,36.94,37.0,162925.0,31.7701,31.8303,31.7615,31.8131,162925.0
2015-09-03 15:15:00,37.0,37.01,36.94,36.95,181218.0,31.8131,31.8217,31.7615,31.7701,181218.0
2015-09-03 15:20:00,36.95,36.98,36.91,36.92,272068.0,31.7701,31.7959,31.7357,31.7443,272068.0
2015-09-03 15:25:00,36.91,36.93,36.87,36.9,193848.0,31.7357,31.7529,31.7013,31.7271,193848.0
2015-09-03 15:30:00,36.89,36.91,36.85,36.89,163599.0,31.7185,31.7357,31.6841,31.7185,163599.0
2015-09-03 15:35:00,36.89,36.91,36.79,36.85,402537.0,31.7185,31.7357,31.6325,31.6841,402537.0
2015-09-03 15:40:00,36.85,36.92,36.81,36.89,262442.0,31.6841,31.7443,31.6497,31.7185,262442.0
2015-09-03 15:45:00,36.88,37.0,36.86,36.88,413254.0,31.7099,31.8131,31.6927,31.7099,413254.0
2015-09-03 15:50:00,36.88,36.95,36.87,36.93,213235.0,31.7099,31.7701,31.7013,31.7529,213235.0
2015-09-03 15:55:00,36.93,37.01,36.89,36.89,474828.0,31.7529,31.8217,31.7185,31.7185,474828.0
2015-09-04 09:30:00,36.35,36.55,36.21,36.52,410527.0,31.2542,31.4262,31.1338,31.4004,410527.0
2015-09-04 09:35:00,36.52,36.61,36.48,36.53,191458.0,31.4004,31.4777,31.366,31.409,191458.0
2015-09-04 09:40:00,36.54,36.68,36.52,36.63,210699.0,31.4176,31.5379,31.4004,31.4949,210699.0
2015-09-04 09:45:00,36.64,36.66,36.45,36.48,160921.0,31.5035,31.5207,31.3402,31.366,160921.0
2015-09-04 09:50:00,36.46,36.47,36.38,36.41,237205.0,31.3488,31.3574,31.28,31.3058,237205.0
2015-09-04 09:55:00,36.42,36.48,36.4,36.47,123361.0,31.3144,31.366,31.2972,31.3574,123361.0
2015-09-04 10:00:00,36.46,36.5,36.41,36.49,154849.0,31.3488,31.3832,31.3058,31.3746,154849.0
2015-09-04 10:05:00,36.49,36.5,36.43,36.47,183910.0,31.3746,31.3832,31.323,31.3574,183910.0
2015-09-04 10:10:00,36.48,36.5,36.43,36.46,155005.0,31.366,31.3832,31.323,31.3488,155005.0
2015-09-04 10:15:00,36.46,36.49,36.42,36.46,104050.0,31.3488,31.3746,31.3144,31.3488,104050.0
2015-09-04 10:20:00,36.47,36.5,36.44,36.47,134442.0,31.3574,31.3832,31.3316,31.3574,134442.0
2015-09-04 10:25:00,36.47,36.53,36.42,36.52,112757.0,31.3574,31.409,31.3144,31.4004,112757.0
2015-09-04 10:30:00,36.51,36.6,36.5,36.56,130234.0,31.3918,31.4691,31.3832,31.4347,130234.0
2015-09-04 10:35:00,36.56,36.58,36.5,36.58,124637.0,31.4347,31.4519,31.3832,31.4519,124637.0
2015-09-04 10:40:00,36.58,36.59,36.45,36.52,119195.0,31.4519,31.4605,31.3402,31.4004,119195.0
2015-09-04 10:45:00,36.51,36.52,36.46,36.46,96109.0,31.3918,31.4004,31.3488,31.3488,96109.0
2015-09-04 10:50:00,36.46,36.52,36.45,36.52,107824.0,31.3488,31.4004,31.3402,31.4004,107824.0
2015-09-04 10:55:00,36.52,36.53,36.45,36.53,123173.0,31.4004,31.409,31.3402,31.409,123173.0
2015-09-04 11:00:00,36.53,36.59,36.5,36.5,118983.0,31.409,31.4605,31.3832,31.3832,118983.0
2015-09-04 11:05:00,36.5,36.53,36.47,36.48,79581.0,31.3832,31.409,31.3574,31.366,79581.0
2015-09-04 11:10:00,36.48,36.52,36.46,36.52,86706.0,31.366,31.4004,31.3488,31.4004,86706.0
2015-09-04 11:15:00,36.52,36.58,36.5,36.5,111510.0,31.4004,31.4519,31.3832,31.3832,111510.0
2015-09-04 11:20:00,36.5,36.55,36.49,36.52,117095.0,31.3832,31.4262,31.3746,31.4004,117095.0
2015-09-04 11:25:00,36.52,36.54,36.48,36.51,96143.0,31.4004,31.4176,31.366,31.3918,96143.0
2015-09-04 11:30:00,36.5,36.5,36.45,36.49,109358.0,31.3832,31.3832,31.3402,31.3746,109358.0
2015-09-04 11:35:00,36.48,36.49,36.44,36.46,80075.0,31.366,31.3746,31.3316,31.3488,80075.0
2015-09-04 11:40:00,36.45,36.51,36.43,36.48,60727.0,31.3402,31.3918,31.323,31.366,60727.0
2015-09-04 11:45:00,36.48,36.53,36.46,36.52,74220.0,31.366,31.409,31.3488,31.4004,74220.0
2015-09-04 11:50:00,36.52,36.53,36.46,36.46,74931.0,31.4004,31.409,31.3488,31.3488,74931.0
2015-09-04 11:55:00,36.47,36.5,36.44,36.46,143688.0,31.3574,31.3832,31.3316,31.3488,143688.0
2015-09-04 12:00:00,36.46,36.48,36.4,36.41,80718.0,31.3488,31.366,31.2972,31.3058,80718.0
2015-09-04 12:05:00,36.41,36.46,36.4,36.45,58286.0,31.3058,31.3488,31.2972,31.3402,58286.0
2015-09-04 12:10:00,36.44,36.45,36.37,36.38,63578.0,31.3316,31.3402,31.2714,31.28,63578.0
2015-09-04 12:15:00,36.39,36.46,36.38,36.41,117359.0,31.2886,31.3488,31.28,31.3058,117359.0
2015-09-04 12:20:00,36.41,36.42,36.35,36.35,67333.0,31.3058,31.3144,31.2542,31.2542,67333.0
2015-09-04 12:25:00,36.35,36.37,36.3,36.33,80326.0,31.2542,31.2714,31.2112,31.237,80326.0
2015-09-04 12:30:00,36.33,36.4,36.27,36.38,144406.0,31.237,31.2972,31.1854,31.28,144406.0
2015-09-04 12:35:00,36.38,36.39,36.33,36.35,76052.0,31.28,31.2886,31.237,31.2542,76052.0
2015-09-04 12:40:00,36.35,36.36,36.32,36.34,96090.0,31.2542,31.2628,31.2284,31.2456,96090.0
2015-09-04 12:45:00,36.34,36.38,36.32,36.36,86515.0,31.2456,31.28,31.2284,31.2628,86515.0
2015-09-04 12:50:00,36.36,36.37,36.34,36.37,59259.0,31.2628,31.2714,31.2456,31.2714,59259.0
2015-09-04 12:55:00,36.36,36.36,36.29,36.3,88699.0,31.2628,31.2628,31.2026,31.2112,88699.0
2015-09-04 13:00:00,36.31,36.31,36.23,36.27,138988.0,31.2198,31.2198,31.151,31.1854,138988.0
2015-09-04 13:05:00,36.27,36.3,36.22,36.27,80438.0,31.1854,31.2112,31.1424,31.1854,80438.0
2015-09-04 13:10:00,36.28,36.32,36.26,36.27,156639.0,31.194,31.2284,31.1768,31.1854,156639.0
2015-09-04 13:15:00,36.27,36.32,36.26,36.3,101516.0,31.1854,31.2284,31.1768,31.2112,101516.0
2015-09-04 13:20:00,36.29,36.3,36.22,36.25,109964.0,31.2026,31.2112,31.1424,31.1682,109964.0
2015-09-04 13:25:00,36.25,36.27,36.22,36.26,80668.0,31.1682,31.1854,31.1424,31.1768,80668.0
2015-09-04 13:30:00,36.26,36.32,36.24,36.3,115000.0,31.1768,31.2284,31.1596,31.2112,115000.0
2015-09-04 13:35:00,36.31,36.31,36.26,36.28,92218.0,31.2198,31.2198,31.1768,31.194,92218.0
2015-09-04 13:40:00,36.28,36.29,36.22,36.23,86776.0,31.194,31.2026,31.1424,31.151,86776.0
2015-09-04 13:45:00,36.23,36.26,36.22,36.25,92431.0,31.151,31.1768,31.1424,31.1682,92431.0
2015-09-04 13:50:00,36.25,36.31,36.24,36.3,102913.0,31.1682,31.2198,31.1596,31.2112,102913.0
2015-09-04 13:55:00,36.29,36.3,36.26,36.26,87344.0,31.2026,31.2112,31.1768,31.1768,87344.0
2015-09-04 14:00:00,36.26,36.28,36.21,36.22,85914.0,31.1768,31.194,31.1338,31.1424,85914.0
2015-09-04 14:05:00,36.23,36.25,36.17,36.19,95119.0,31.151,31.1682,31.0994,31.1166,95119.0
2015-09-04 14:10:00,36.18,36.24,36.18,36.23,84125.0,31.108,31.1596,31.108,31.151,84125.0
2015-09-04 14:15:00,36.23,36.23,36.17,36.17,101940.0,31.151,31.151,31.0994,31.0994,101940.0
2015-09-04 14:20:00,36.18,36.18,36.1,36.11,192634.0,31.108,31.108,31.0392,31.0478,192634.0
2015-09-04 14:25:00,36.11,36.19,36.09,36.19,120951.0,31.0478,31.1166,31.0306,31.1166,120951.0
2015-09-04 14:30:00,36.18,36.22,36.12,36.12,219044.0,31.108,31.1424,31.0564,31.0564,219044.0
2015-09-04 14:35:00,36.13,36.13,36.1,36.12,146323.0,31.065,31.065,31.0392,31.0564,146323.0
2015-09-04 14:40:00,36.13,36.24,36.12,36.23,220941.0,31.065,31.1596,31.0564,31.151,220941.0
2015-09-04 14:45:00,36.23,36.24,36.21,36.22,187571.0,31.151,31.1596,31.1338,31.1424,187571.0
2015-09-04 14:50:00,36.22,36.24,36.19,36.22,126215.0,31.1424,31.1596,31.1166,31.1424,126215.0
2015-09-04 14:55:00,36.22,36.26,36.2,36.26,166459.0,31.1424,31.1768,31.1252,31.1768,166459.0
2015-09-04 15:00:00,36.27,36.32,36.25,36.26,164667.0,31.1854,31.2284,31.1682,31.1768,164667.0
2015-09-04 15:05:00,36.27,36.34,36.26,36.3,171587.0,31.1854,31.2456,31.1768,31.2112,171587.0
2015-09-04 15:10:00,36.3,36.3,36.22,36.27,216405.0,31.2112,31.2112,31.1424,31.1854,216405.0
2015-09-04 15:15:00,36.27,36.29,36.22,36.26,255301.0,31.1854,31.2026,31.1424,31.1768,255301.0
2015-09-04 15:20:00,36.26,36.29,36.23,36.26,211791.0,31.1768,31.2026,31.151,31.1768,211791.0
2015-09-04 15:25:00,36.25,36.32,36.23,36.31,230342.0,31.1682,31.2284,31.151,31.2198,230342.0
2015-09-04 15:30:00,36.32,36.41,36.28,36.38,238246.0,31.2284,31.3058,31.194,31.28,238246.0
2015-09-04 15:35:00,36.38,36.42,36.35,36.36,336968.0,31.28,31.3144,31.2542,31.2628,336968.0
2015-09-04 15:40:00,36.36,36.43,36.35,36.39,284489.0,31.2628,31.323,31.2542,31.2886,284489.0
2015-09-04 15:45:00,36.39,36.51,36.39,36.48,307384.0,31.2886,31.3918,31.2886,31.366,307384.0
2015-09-04 15:50:00,36.48,36.49,36.37,36.41,291192.0,31.366,31.3746,31.2714,31.3058,291192.0
2015-09-04 15:55:00,36.42,36.45,36.26,36.27,608189.0,31.3144,31.3402,31.1768,31.1854,608189.0
2015-09-08 09:30:00,36.73,37.08,36.73,37.07,452326.0,31.5809,31.8819,31.5809,31.8733,452326.0
2015-09-08 09:35:00,37.07,37.16,36.99,37.12,303332.0,31.8733,31.9506,31.8045,31.9162,303332.0
2015-09-08 09:40:00,37.12,37.26,37.11,37.19,278186.0,31.9162,32.0366,31.9076,31.9764,278186.0
2015-09-08 09:45:00,37.18,37.33,37.18,37.33,157073.0,31.9678,32.0968,31.9678,32.0968,157073.0
2015-09-08 09:50:00,37.33,37.35,37.17,37.17,334054.0,32.0968,32.114,31.9592,31.9592,334054.0
2015-09-08 09:55:00,37.17,37.27,37.16,37.27,210797.0,31.9592,32.0452,31.9506,32.0452,210797.0
2015-09-08 10:00:00,37.27,37.27,37.18,37.19,170302.0,32.0452,32.0452,31.9678,31.9764,170302.0
2015-09-08 10:05:00,37.19,37.23,37.16,37.18,235263.0,31.9764,32.0108,31.9506,31.9678,235263.0
2015-09-08 10:10:00,37.19,37.22,37.09,37.1,229291.0,31.9764,32.0022,31.8905,31.899,229291.0
2015-09-08 10:15:00,37.1,37.11,37.04,37.08,275249.0,31.899,31.9076,31.8475,31.8819,275249.0
2015-09-08 10:20:00,37.09,37.09,36.99,37.05,178777.0,31.8905,31.8905,31.8045,31.8561,178777.0
2015-09-08 10:25:00,37.05,37.11,37.0,37.11,196241.0,31.8561,31.9076,31.8131,31.9076,196241.0
2015-09-08 10:30:00,37.11,37.15,37.05,37.05,201937.0,31.9076,31.942,31.8561,31.8561,201937.0
2015-09-08 10:35:00,37.06,37.09,37.02,37.03,111662.0,31.8647,31.8905,31.8303,31.8389,111662.0
2015-09-08 10:40:00,37.02,37.04,36.97,37.03,179550.0,31.8303,31.8475,31.7873,31.8389,179550.0
2015-09-08 10:45:00,37.02,37.08,37.0,37.06,105088.0,31.8303,31.8819,31.8131,31.8647,105088.0
2015-09-08 10:50:00,37.06,37.1,37.0,37.01,120492.0,31.8647,31.899,31.8131,31.8217,120492.0
2015-09-08 10:55:00,37.02,37.13,36.98,37.13,167771.0,31.8303,31.9248,31.7959,31.9248,167771.0
2015-09-08 11:00:00,37.13,37.17,37.08,37.11,111031.0,31.9248,31.9592,31.8819,31.9076,111031.0
2015-09-08 11:05:00,37.11,37.16,37.08,37.15,174486.0,31.9076,31.9506,31.8819,31.942,174486.0
2015-09-08 11:10:00,37.15,37.2,37.14,37.16,104262.0,31.942,31.985,31.9334,31.9506,104262.0
2015-09-08 11:15:00,37.16,37.17,37.11,37.12,172642.0,31.9506,31.9592,31.9076,31.9162,172642.0
2015-09-08 11:20:00,37.11,37.19,37.11,37.19,124058.0,31.9076,31.9764,31.9076,31.9764,124058.0
2015-09-08 11:25:00,37.19,37.22,37.18,37.19,120526.0,31.9764,32.0022,31.9678,31.9764,120526.0
2015-09-08 11:30:00,37.2,37.21,37.12,37.14,138531.0,31.985,31.9936,31.9162,31.9334,138531.0
2015-09-08 11:35:00,37.15,37.15,37.11,37.13,85914.0,31.942,31.942,31.9076,31.9248,85914.0
2015-09-08 11:40:00,37.12,37.2,37.11,37.19,140667.0,31.9162,31.985,31.9076,31.9764,140667.0
2015-09-08 11:45:00,37.2,37.21,37.17,37.18,86088.0,31.985,31.9936,31.9592,31.9678,86088.0
2015-09-08 11:50:00,37.18,37.2,37.12,37.13,127822.0,31.9678,31.985,31.9162,31.9248,127822.0
2015-09-08 11:55:00,37.13,37.13,37.07,37.12,183879.0,31.9248,31.9248,31.8733,31.9162,183879.0
2015-09-08 12:00:00,37.11,37.15,37.08,37.14,66669.0,31.9076,31.942,31.8819,31.9334,66669.0
2015-09-08 12:05:00,37.14,37.2,37.13,37.2,89667.0,31.9334,31.985,31.9248,31.985,89667.0
2015-09-08 12:10:00,37.2,37.21,37.15,37.18,103756.0,31.985,31.9936,31.942,31.9678,103756.0
2015-09-08 12:15:00,37.18,37.25,37.17,37.25,85865.0,31.9678,32.028,31.9592,32.028,85865.0
2015-09-08 12:20:00,37.25,37.26,37.2,37.22,106977.0,32.028,32.0366,31.985,32.0022,106977.0
2015-09-08 12:25:00,37.22,37.27,37.22,37.26,79865.0,32.0022,32.0452,32.0022,32.0366,79865.0
2015-09-08 12:30:00,37.26,37.28,37.21,37.23,78003.0,32.0366,32.0538,31.9936,32.0108,78003.0
2015-09-08 12:35:00,37.23,37.27,37.22,37.23,66885.0,32.0108,32.0452,32.0022,32.0108,66885.0
2015-09-08 12:40:00,37.22,37.26,37.21,37.23,94125.0,32.0022,32.0366,31.9936,32.0108,94125.0
2015-09-08 12:45:00,37.24,37.24,37.18,37.21,63329.0,32.0194,32.0194,31.9678,31.9936,63329.0
2015-09-08 12:50:00,37.21,37.26,37.18,37.24,96013.0,31.9936,32.0366,31.9678,32.0194,96013.0
2015-09-08 12:55:00,37.24,37.25,37.21,37.24,117563.0,32.0194,32.028,31.9936,32.0194,117563.0
2015-09-08 13:00:00,37.23,37.28,37.23,37.24,111957.0,32.0108,32.0538,32.0108,32.0194,111957.0
2015-09-08 13:05:00,37.24,37.25,37.21,37.25,154911.0,32.0194,32.028,31.9936,32.028,154911.0
2015-09-08 13:10:00,37.25,37.26,37.23,37.26,105388.0,32.028,32.0366,32.0108,32.0366,105388.0
2015-09-08 13:15:00,37.26,37.3,37.24,37.24,156179.0,32.0366,32.071,32.0194,32.0194,156179.0
2015-09-08 13:20:00,37.24,37.25,37.2,37.23,310279.0,32.0194,32.028,31.985,32.0108,310279.0
2015-09-08 13:25:00,37.23,37.27,37.21,37.26,135024.0,32.0108,32.0452,31.9936,32.0366,135024.0
2015-09-08 13:30:00,37.26,37.3,37.23,37.29,103528.0,32.0366,32.071,32.0108,32.0624,103528.0
2015-09-08 13:35:00,37.3,37.34,37.29,37.3,259427.0,32.071,32.1054,32.0624,32.071,259427.0
2015-09-08 13:40:00,37.3,37.39,37.3,37.35,210539.0,32.071,32.1484,32.071,32.114,210539.0
2015-09-08 13:45:00,37.36,37.42,37.35,37.42,133157.0,32.1226,32.1742,32.114,32.1742,133157.0
2015-09-08 13:50:00,37.43,37.46,37.41,37.46,209004.0,32.1828,32.2086,32.1656,32.2086,209004.0
2015-09-08 13:55:00,37.46,37.49,37.43,37.43,262818.0,32.2086,32.2344,32.1828,32.1828,262818.0
2015-09-08 14:00:00,37.42,37.51,37.42,37.5,180522.0,32.1742,32.2516,32.1742,32.243,180522.0
2015-09-08 14:05:00,37.51,37.52,37.49,37.51,136524.0,32.2516,32.2602,32.2344,32.2516,136524.0
2015-09-08 14:10:00,37.51,37.56,37.51,37.56,279254.0,32.2516,32.2946,32.2516,32.2946,279254.0
2015-09-08 14:15:00,37.57,37.64,37.56,37.63,289092.0,32.3032,32.3633,32.2946,32.3547,289092.0
2015-09-08 14:20:00,37.63,37.66,37.63,37.64,203261.0,32.3547,32.3805,32.3547,32.3633,203261.0
2015-09-08 14:25:00,37.64,37.69,37.64,37.67,348633.0,32.3633,32.4063,32.3633,32.3891,348633.0
2015-09-08 14:30:00,37.67,37.68,37.6,37.64,142241.0,32.3891,32.3977,32.329,32.3633,142241.0
2015-09-08 14:35:00,37.63,37.75,37.63,37.74,305594.0,32.3547,32.4579,32.3547,32.4493,305594.0
2015-09-08 14:40:00,37.74,37.79,37.73,37.77,217905.0,32.4493,32.4923,32.4407,32.4751,217905.0
2015-09-08 14:45:00,37.77,37.8,37.73,37.75,214782.0,32.4751,32.5009,32.4407,32.4579,214782.0
2015-09-08 14:50:00,37.75,37.79,37.74,37.79,204500.0,32.4579,32.4923,32.4493,32.4923,204500.0
2015-09-08 14:55:00,37.78,37.81,37.7,37.73,193442.0,32.4837,32.5095,32.4149,32.4407,193442.0
2015-09-08 15:00:00,37.74,37.82,37.71,37.8,300642.0,32.4493,32.5181,32.4235,32.5009,300642.0
2015-09-08 15:05:00,37.8,37.82,37.71,37.72,159489.0,32.5009,32.5181,32.4235,32.4321,159489.0
2015-09-08 15:10:00,37.72,37.78,37.71,37.75,204042.0,32.4321,32.4837,32.4235,32.4579,204042.0
2015-09-08 15:15:00,37.74,37.77,37.71,37.72,271891.0,32.4493,32.4751,32.4235,32.4321,271891.0
2015-09-08 15:20:00,37.72,37.74,37.59,37.59,240183.0,32.4321,32.4493,32.3204,32.3204,240183.0
2015-09-08 15:25:00,37.59,37.65,37.57,37.65,312878.0,32.3204,32.3719,32.3032,32.3719,312878.0
2015-09-08 15:30:00,37.66,37.66,37.62,37.63,271988.0,32.3805,32.3805,32.3462,32.3547,271988.0
2015-09-08 15:35:00,37.63,37.71,37.62,37.69,392359.0,32.3547,32.4235,32.3462,32.4063,392359.0
2015-09-08 15:40:00,37.69,37.7,37.65,37.65,342404.0,32.4063,32.4149,32.3719,32.3719,342404.0
2015-09-08 15:45:00,37.65,37.66,37.62,37.64,493576.0,32.3719,32.3805,32.3462,32.3633,493576.0
2015-09-08 15:50:00,37.64,37.68,37.63,37.68,428329.0,32.3633,32.3977,32.3547,32.3977,428329.0
2015-09-08 15:55:00,37.68,37.76,37.65,37.69,1818233.0,32.3977,32.4665,32.3719,32.4063,1818233.0
2015-09-09 09:30:00,37.9,38.02,37.86,37.98,393580.0,32.5869,32.6901,32.5525,32.6557,393580.0
2015-09-09 09:35:00,37.98,38.14,37.98,38.11,207383.0,32.6557,32.7933,32.6557,32.7675,207383.0
2015-09-09 09:40:00,38.1,38.12,37.94,38.04,380335.0,32.7589,32.7761,32.6213,32.7073,380335.0
2015-09-09 09:45:00,38.05,38.08,37.98,38.01,136917.0,32.7159,32.7417,32.6557,32.6815,136917.0
2015-09-09 09:50:00,38.01,38.05,37.96,38.01,223454.0,32.6815,32.7159,32.6385,32.6815,223454.0
2015-09-09 09:55:00,38.01,38.08,38.0,38.08,100943.0,32.6815,32.7417,32.6729,32.7417,100943.0
2015-09-09 10:00:00,38.08,38.18,38.03,38.05,267911.0,32.7417,32.8276,32.6987,32.7159,267911.0
2015-09-09 10:05:00,38.05,38.05,37.97,38.01,161165.0,32.7159,32.7159,32.6471,32.6815,161165.0
2015-09-09 10:10:00,38.0,38.08,37.99,38.05,234765.0,32.6729,32.7417,32.6643,32.7159,234765.0
2015-09-09 10:15:00,38.05,38.06,37.99,37.99,195164.0,32.7159,32.7245,32.6643,32.6643,195164.0
2015-09-09 10:20:00,38.0,38.02,37.96,37.97,437908.0,32.6729,32.6901,32.6385,32.6471,437908.0
2015-09-09 10:25:00,37.98,37.99,37.9,37.9,145845.0,32.6557,32.6643,32.5869,32.5869,145845.0
2015-09-09 10:30:00,37.9,37.91,37.82,37.84,237047.0,32.5869,32.5955,32.5181,32.5353,237047.0
2015-09-09 10:35:00,37.83,37.84,37.73,37.79,202860.0,32.5267,32.5353,32.4407,32.4923,202860.0
2015-09-09 10:40:00,37.8,37.82,37.74,37.82,170063.0,32.5009,32.5181,32.4493,32.5181,170063.0
2015-09-09 10:45:00,37.82,37.87,37.81,37.85,168032.0,32.5181,32.5611,32.5095,32.5439,168032.0
2015-09-09 10:50:00,37.84,37.85,37.76,37.76,148588.0,32.5353,32.5439,32.4665,32.4665,148588.0
2015-09-09 10:55:00,37.76,37.85,37.76,37.82,161488.0,32.4665,32.5439,32.4665,32.5181,161488.0
2015-09-09 11:00:00,37.82,37.86,37.8,37.85,114346.0,32.5181,32.5525,32.5009,32.5439,114346.0
2015-09-09 11:05:00,37.86,37.9,37.84,37.88,118688.0,32.5525,32.5869,32.5353,32.5697,118688.0
2015-09-09 11:10:00,37.87,37.95,37.87,37.95,104355.0,32.5611,32.6299,32.5611,32.6299,104355.0
2015-09-09 11:15:00,37.95,37.96,37.87,37.87,137728.0,32.6299,32.6385,32.5611,32.5611,137728.0
2015-09-09 11:20:00,37.87,37.89,37.82,37.86,106111.0,32.5611,32.5783,32.5181,32.5525,106111.0
2015-09-09 11:25:00,37.87,37.88,37.8,37.84,97979.0,32.5611,32.5697,32.5009,32.5353,97979.0
2015-09-09 11:30:00,37.84,37.86,37.8,37.81,86005.0,32.5353,32.5525,32.5009,32.5095,86005.0
2015-09-09 11:35:00,37.8,37.81,37.76,37.8,112266.0,32.5009,32.5095,32.4665,32.5009,112266.0
2015-09-09 11:40:00,37.8,37.8,37.73,37.74,85261.0,32.5009,32.5009,32.4407,32.4493,85261.0
2015-09-09 11:45:00,37.74,37.78,37.73,37.77,82988.0,32.4493,32.4837,32.4407,32.4751,82988.0
2015-09-09 11:50:00,37.77,37.79,37.74,37.78,133518.0,32.4751,32.4923,32.4493,32.4837,133518.0
2015-09-09 11:55:00,37.78,37.81,37.74,37.74,115664.0,32.4837,32.5095,32.4493,32.4493,115664.0
2015-09-09 12:00:00,37.74,37.78,37.74,37.76,80060.0,32.4493,32.4837,32.4493,32.4665,80060.0
2015-09-09 12:05:00,37.75,37.76,37.7,37.73,83491.0,32.4579,32.4665,32.4149,32.4407,83491.0
2015-09-09 12:10:00,37.72,37.76,37.72,37.73,84215.0,32.4321,32.4665,32.4321,32.4407,84215.0
2015-09-09 12:15:00,37.73,37.76,37.72,37.76,72720.0,32.4407,32.4665,32.4321,32.4665,72720.0
2015-09-09 12:20:00,37.77,37.8,37.77,37.77,66721.0,32.4751,32.5009,32.4751,32.4751,66721.0
2015-09-09 12:25:00,37.78,37.81,37.74,37.8,86794.0,32.4837,32.5095,32.4493,32.5009,86794.0
2015-09-09 12:30:00,37.81,37.83,37.78,37.78,71313.0,32.5095,32.5267,32.4837,32.4837,71313.0
2015-09-09 12:35:00,37.77,37.83,37.75,37.75,97703.0,32.4751,32.5267,32.4579,32.4579,97703.0
2015-09-09 12:40:00,37.76,37.79,37.75,37.77,77142.0,32.4665,32.4923,32.4579,32.4751,77142.0
2015-09-09 12:45:00,37.77,37.79,37.72,37.72,68504.0,32.4751,32.4923,32.4321,32.4321,68504.0
2015-09-09 12:50:00,37.71,37.72,37.66,37.68,116840.0,32.4235,32.4321,32.3805,32.3977,116840.0
2015-09-09 12:55:00,37.67,37.67,37.62,37.65,91296.0,32.3891,32.3891,32.3462,32.3719,91296.0
2015-09-09 13:00:00,37.64,37.67,37.62,37.67,102941.0,32.3633,32.3891,32.3462,32.3891,102941.0
2015-09-09 13:05:00,37.67,37.69,37.65,37.67,80936.0,32.3891,32.4063,32.3719,32.3891,80936.0
2015-09-09 13:10:00,37.68,37.7,37.67,37.69,58506.0,32.3977,32.4149,32.3891,32.4063,58506.0
2015-09-09 13:15:00,37.69,37.76,37.69,37.75,72922.0,32.4063,32.4665,32.4063,32.4579,72922.0
2015-09-09 13:20:00,37.75,37.78,37.71,37.71,87068.0,32.4579,32.4837,32.4235,32.4235,87068.0
2015-09-09 13:25:00,37.7,37.7,37.63,37.64,89147.0,32.4149,32.4149,32.3547,32.3633,89147.0
2015-09-09 13:30:00,37.63,37.63,37.54,37.57,104968.0,32.3547,32.3547,32.2774,32.3032,104968.0
2015-09-09 13:35:00,37.57,37.58,37.47,37.48,123117.0,32.3032,32.3118,32.2172,32.2258,123117.0
2015-09-09 13:40:00,37.48,37.5,37.44,37.45,124881.0,32.2258,32.243,32.1914,32.2,124881.0
2015-09-09 13:45:00,37.45,37.49,37.45,37.47,105791.0,32.2,32.2344,32.2,32.2172,105791.0
2015-09-09 13:50:00,37.47,37.47,37.37,37.44,104989.0,32.2172,32.2172,32.1312,32.1914,104989.0
2015-09-09 13:55:00,37.44,37.44,37.36,37.37,115661.0,32.1914,32.1914,32.1226,32.1312,115661.0
2015-09-09 14:00:00,37.37,37.43,37.33,37.41,155067.0,32.1312,32.1828,32.0968,32.1656,155067.0
2015-09-09 14:05:00,37.41,37.45,37.38,37.44,105220.0,32.1656,32.2,32.1398,32.1914,105220.0
2015-09-09 14:10:00,37.44,37.49,37.44,37.45,97846.0,32.1914,32.2344,32.1914,32.2,97846.0
2015-09-09 14:15:00,37.45,37.48,37.42,37.48,83785.0,32.2,32.2258,32.1742,32.2258,83785.0
2015-09-09 14:20:00,37.47,37.47,37.37,37.38,158639.0,32.2172,32.2172,32.1312,32.1398,158639.0
2015-09-09 14:25:00,37.39,37.42,37.32,37.39,119505.0,32.1484,32.1742,32.0882,32.1484,119505.0
2015-09-09 14:30:00,37.39,37.4,37.33,37.36,88979.0,32.1484,32.157,32.0968,32.1226,88979.0
2015-09-09 14:35:00,37.36,37.42,37.36,37.39,122492.0,32.1226,32.1742,32.1226,32.1484,122492.0
2015-09-09 14:40:00,37.39,37.39,37.3,37.3,159046.0,32.1484,32.1484,32.071,32.071,159046.0
2015-09-09 14:45:00,37.31,37.38,37.31,37.36,124514.0,32.0796,32.1398,32.0796,32.1226,124514.0
2015-09-09 14:50:00,37.36,37.43,37.33,37.4,129916.0,32.1226,32.1828,32.0968,32.157,129916.0
2015-09-09 14:55:00,37.4,37.44,37.39,37.43,108991.0,32.157,32.1914,32.1484,32.1828,108991.0
2015-09-09 15:00:00,37.43,37.46,37.32,37.46,211647.0,32.1828,32.2086,32.0882,32.2086,211647.0
2015-09-09 15:05:00,37.45,37.52,37.44,37.49,223079.0,32.2,32.2602,32.1914,32.2344,223079.0
2015-09-09 15:10:00,37.49,37.5,37.38,37.46,195706.0,32.2344,32.243,32.1398,32.2086,195706.0
2015-09-09 15:15:00,37.46,37.52,37.4,37.48,191695.0,32.2086,32.2602,32.157,32.2258,191695.0
2015-09-09 15:20:00,37.48,37.51,37.45,37.48,206892.0,32.2258,32.2516,32.2,32.2258,206892.0
2015-09-09 15:25:00,37.47,37.48,37.34,37.36,203311.0,32.2172,32.2258,32.1054,32.1226,203311.0
2015-09-09 15:30:00,37.37,37.37,37.2,37.26,241204.0,32.1312,32.1312,31.985,32.0366,241204.0
2015-09-09 15:35:00,37.26,37.29,37.21,37.21,206619.0,32.0366,32.0624,31.9936,31.9936,206619.0
2015-09-09 15:40:00,37.21,37.21,37.1,37.11,470658.0,31.9936,31.9936,31.899,31.9076,470658.0
2015-09-09 15:45:00,37.1,37.15,37.05,37.09,368371.0,31.899,31.942,31.8561,31.8905,368371.0
2015-09-09 15:50:00,37.09,37.14,37.02,37.04,388412.0,31.8905,31.9334,31.8303,31.8475,388412.0
2015-09-09 15:55:00,37.04,37.13,37.01,37.1,710053.0,31.8475,31.9248,31.8217,31.899,710053.0
2015-09-10 09:30:00,37.03,37.29,37.03,37.23,244013.0,31.8389,32.0624,31.8389,32.0108,244013.0
2015-09-10 09:35:00,37.23,37.31,37.19,37.29,195479.0,32.0108,32.0796,31.9764,32.0624,195479.0
2015-09-10 09:40:00,37.3,37.4,37.27,37.32,267224.0,32.071,32.157,32.0452,32.0882,267224.0
2015-09-10 09:45:00,37.32,37.45,37.3,37.42,169332.0,32.0882,32.2,32.071,32.1742,169332.0
2015-09-10 09:50:00,37.41,37.49,37.29,37.31,225913.0,32.1656,32.2344,32.0624,32.0796,225913.0
2015-09-10 09:55:00,37.31,37.32,37.25,37.25,161353.0,32.0796,32.0882,32.028,32.028,161353.0
2015-09-10 10:00:00,37.25,37.27,37.12,37.14,238317.0,32.028,32.0452,31.9162,31.9334,238317.0
2015-09-10 10:05:00,37.15,37.21,37.15,37.19,139239.0,31.942,31.9936,31.942,31.9764,139239.0
2015-09-10 10:10:00,37.19,37.22,37.14,37.21,269094.0,31.9764,32.0022,31.9334,31.9936,269094.0
2015-09-10 10:15:00,37.21,37.28,37.16,37.25,257497.0,31.9936,32.0538,31.9506,32.028,257497.0
2015-09-10 10:20:00,37.25,37.33,37.25,37.26,220229.0,32.028,32.0968,32.028,32.0366,220229.0
2015-09-10 10:25:00,37.26,37.32,37.24,37.32,243213.0,32.0366,32.0882,32.0194,32.0882,243213.0
2015-09-10 10:30:00,37.32,37.38,37.31,37.38,144448.0,32.0882,32.1398,32.0796,32.1398,144448.0
2015-09-10 10:35:00,37.38,37.48,37.38,37.45,185251.0,32.1398,32.2258,32.1398,32.2,185251.0
2015-09-10 10:40:00,37.45,37.52,37.44,37.52,226994.0,32.2,32.2602,32.1914,32.2602,226994.0
2015-09-10 10:45:00,37.52,37.61,37.51,37.58,126941.0,32.2602,32.3376,32.2516,32.3118,126941.0
2015-09-10 10:50:00,37.59,37.62,37.54,37.56,183159.0,32.3204,32.3462,32.2774,32.2946,183159.0
2015-09-10 10:55:00,37.56,37.6,37.5,37.52,209526.0,32.2946,32.329,32.243,32.2602,209526.0
2015-09-10 11:00:00,37.52,37.53,37.46,37.48,226211.0,32.2602,32.2688,32.2086,32.2258,226211.0
2015-09-10 11:05:00,37.48,37.52,37.41,37.41,198568.0,32.2258,32.2602,32.1656,32.1656,198568.0
2015-09-10 11:10:00,37.41,37.44,37.37,37.38,207312.0,32.1656,32.1914,32.1312,32.1398,207312.0
2015-09-10 11:15:00,37.37,37.43,37.35,37.38,237898.0,32.1312,32.1828,32.114,32.1398,237898.0
2015-09-10 11:20:00,37.37,37.4,37.32,37.4,154580.0,32.1312,32.157,32.0882,32.157,154580.0
2015-09-10 11:25:00,37.4,37.51,37.38,37.49,195192.0,32.157,32.2516,32.1398,32.2344,195192.0
2015-09-10 11:30:00,37.49,37.5,37.46,37.48,100644.0,32.2344,32.243,32.2086,32.2258,100644.0
2015-09-10 11:35:00,37.47,37.59,37.46,37.56,190452.0,32.2172,32.3204,32.2086,32.2946,190452.0
2015-09-10 11:40:00,37.56,37.61,37.5,37.59,112397.0,32.2946,32.3376,32.243,32.3204,112397.0
2015-09-10 11:45:00,37.59,37.64,37.57,37.6,128317.0,32.3204,32.3633,32.3032,32.329,128317.0
2015-09-10 11:50:00,37.59,37.61,37.54,37.58,94871.0,32.3204,32.3376,32.2774,32.3118,94871.0
2015-09-10 11:55:00,37.58,37.65,37.55,37.62,180194.0,32.3118,32.3719,32.286,32.3462,180194.0
2015-09-10 12:00:00,37.62,37.65,37.58,37.64,222260.0,32.3462,32.3719,32.3118,32.3633,222260.0
2015-09-10 12:05:00,37.65,37.69,37.61,37.68,142291.0,32.3719,32.4063,32.3376,32.3977,142291.0
2015-09-10 12:10:00,37.69,37.69,37.61,37.61,67335.0,32.4063,32.4063,32.3376,32.3376,67335.0
2015-09-10 12:15:00,37.62,37.66,37.58,37.58,98800.0,32.3462,32.3805,32.3118,32.3118,98800.0
2015-09-10 12:20:00,37.57,37.59,37.54,37.54,124633.0,32.3032,32.3204,32.2774,32.2774,124633.0
2015-09-10 12:25:00,37.55,37.6,37.52,37.55,113491.0,32.286,32.329,32.2602,32.286,113491.0
2015-09-10 12:30:00,37.55,37.56,37.51,37.54,54761.0,32.286,32.2946,32.2516,32.2774,54761.0
2015-09-10 12:35:00,37.53,37.58,37.53,37.55,68008.0,32.2688,32.3118,32.2688,32.286,68008.0
2015-09-10 12:40:00,37.54,37.61,37.54,37.6,229553.0,32.2774,32.3376,32.2774,32.329,229553.0
2015-09-10 12:45:00,37.61,37.68,37.59,37.66,147093.0,32.3376,32.3977,32.3204,32.3805,147093.0
2015-09-10 12:50:00,37.66,37.67,37.65,37.66,74036.0,32.3805,32.3891,32.3719,32.3805,74036.0
2015-09-10 12:55:00,37.66,37.69,37.6,37.65,150883.0,32.3805,32.4063,32.329,32.3719,150883.0
2015-09-10 13:00:00,37.65,37.65,37.61,37.63,102521.0,32.3719,32.3719,32.3376,32.3547,102521.0
2015-09-10 13:05:00,37.63,37.69,37.63,37.65,74472.0,32.3547,32.4063,32.3547,32.3719,74472.0
2015-09-10 13:10:00,37.65,37.7,37.65,37.66,143777.0,32.3719,32.4149,32.3719,32.3805,143777.0
2015-09-10 13:15:00,37.66,37.69,37.63,37.65,75149.0,32.3805,32.4063,32.3547,32.3719,75149.0
2015-09-10 13:20:00,37.65,37.74,37.61,37.74,160121.0,32.3719,32.4493,32.3376,32.4493,160121.0
2015-09-10 13:25:00,37.74,37.78,37.69,37.78,213116.0,32.4493,32.4837,32.4063,32.4837,213116.0
2015-09-10 13:30:00,37.78,37.81,37.75,37.81,154366.0,32.4837,32.5095,32.4579,32.5095,154366.0
2015-09-10 13:35:00,37.81,37.94,37.8,37.91,348696.0,32.5095,32.6213,32.5009,32.5955,348696.0
2015-09-10 13:40:00,37.92,37.93,37.84,37.85,139469.0,32.6041,32.6127,32.5353,32.5439,139469.0
2015-09-10 13:45:00,37.86,37.88,37.81,37.86,159222.0,32.5525,32.5697,32.5095,32.5525,159222.0
2015-09-10 13:50:00,37.86,37.87,37.79,37.79,96792.0,32.5525,32.5611,32.4923,32.4923,96792.0
2015-09-10 13:55:00,37.79,37.86,37.78,37.84,126631.0,32.4923,32.5525,32.4837,32.5353,126631.0
2015-09-10 14:00:00,37.84,37.89,37.8,37.86,160694.0,32.5353,32.5783,32.5009,32.5525,160694.0
2015-09-10 14:05:00,37.86,37.88,37.85,37.85,86127.0,32.5525,32.5697,32.5439,32.5439,86127.0
2015-09-10 14:10:00,37.86,37.91,37.85,37.89,152618.0,32.5525,32.5955,32.5439,32.5783,152618.0
2015-09-10 14:15:00,37.89,37.89,37.79,37.81,155851.0,32.5783,32.5783,32.4923,32.5095,155851.0
2015-09-10 14:20:00,37.8,37.83,37.77,37.81,107972.0,32.5009,32.5267,32.4751,32.5095,107972.0
2015-09-10 14:25:00,37.81,37.83,37.78,37.8,137217.0,32.5095,32.5267,32.4837,32.5009,137217.0
2015-09-10 14:30:00,37.8,37.87,37.79,37.85,194734.0,32.5009,32.5611,32.4923,32.5439,194734.0
2015-09-10 14:35:00,37.84,37.88,37.82,37.88,182498.0,32.5353,32.5697,32.5181,32.5697,182498.0
2015-09-10 14:40:00,37.88,37.89,37.82,37.83,219600.0,32.5697,32.5783,32.5181,32.5267,219600.0
2015-09-10 14:45:00,37.84,37.84,37.75,37.78,209616.0,32.5353,32.5353,32.4579,32.4837,209616.0
2015-09-10 14:50:00,37.79,37.83,37.74,37.77,170644.0,32.4923,32.5267,32.4493,32.4751,170644.0
2015-09-10 14:55:00,37.77,37.77,37.65,37.65,162766.0,32.4751,32.4751,32.3719,32.3719,162766.0
2015-09-10 15:00:00,37.66,37.67,37.58,37.61,162724.0,32.3805,32.3891,32.3118,32.3376,162724.0
2015-09-10 15:05:00,37.61,37.66,37.6,37.66,155644.0,32.3376,32.3805,32.329,32.3805,155644.0
2015-09-10 15:10:00,37.66,37.68,37.59,37.64,332013.0,32.3805,32.3977,32.3204,32.3633,332013.0
2015-09-10 15:15:00,37.64,37.71,37.61,37.63,286781.0,32.3633,32.4235,32.3376,32.3547,286781.0
2015-09-10 15:20:00,37.64,37.68,37.55,37.59,251604.0,32.3633,32.3977,32.286,32.3204,251604.0
2015-09-10 15:25:00,37.59,37.62,37.54,37.58,207042.0,32.3204,32.3462,32.2774,32.3118,207042.0
2015-09-10 15:30:00,37.57,37.59,37.49,37.52,232509.0,32.3032,32.3204,32.2344,32.2602,232509.0
2015-09-10 15:35:00,37.52,37.58,37.5,37.55,300890.0,32.2602,32.3118,32.243,32.286,300890.0
2015-09-10 15:40:00,37.55,37.57,37.47,37.54,361822.0,32.286,32.3032,32.2172,32.2774,361822.0
2015-09-10 15:45:00,37.54,37.58,37.49,37.57,320775.0,32.2774,32.3118,32.2344,32.3032,320775.0
2015-09-10 15:50:00,37.58,37.62,37.49,37.59,333346.0,32.3118,32.3462,32.2344,32.3204,333346.0
2015-09-10 15:55:00,37.58,37.65,37.56,37.62,833855.0,32.3118,32.3719,32.2946,32.3462,833855.0
2015-09-11 09:30:00,37.45,37.63,37.4,37.56,291163.0,32.2,32.3547,32.157,32.2946,291163.0
2015-09-11 09:35:00,37.56,37.65,37.53,37.56,161432.0,32.2946,32.3719,32.2688,32.2946,161432.0
2015-09-11 09:40:00,37.57,37.68,37.52,37.65,383895.0,32.3032,32.3977,32.2602,32.3719,383895.0
2015-09-11 09:45:00,37.65,37.66,37.56,37.59,133978.0,32.3719,32.3805,32.2946,32.3204,133978.0
2015-09-11 09:50:00,37.58,37.59,37.5,37.55,150774.0,32.3118,32.3204,32.243,32.286,150774.0
2015-09-11 09:55:00,37.55,37.61,37.45,37.46,113679.0,32.286,32.3376,32.2,32.2086,113679.0
2015-09-11 10:00:00,37.45,37.59,37.45,37.53,262378.0,32.2,32.3204,32.2,32.2688,262378.0
2015-09-11 10:05:00,37.53,37.58,37.47,37.58,186118.0,32.2688,32.3118,32.2172,32.3118,186118.0
2015-09-11 10:10:00,37.57,37.65,37.53,37.63,130488.0,32.3032,32.3719,32.2688,32.3547,130488.0
2015-09-11 10:15:00,37.62,37.74,37.59,37.73,133824.0,32.3462,32.4493,32.3204,32.4407,133824.0
2015-09-11 10:20:00,37.73,37.8,37.7,37.78,227099.0,32.4407,32.5009,32.4149,32.4837,227099.0
2015-09-11 10:25:00,37.78,37.8,37.63,37.66,121215.0,32.4837,32.5009,32.3547,32.3805,121215.0
2015-09-11 10:30:00,37.65,37.69,37.62,37.67,79318.0,32.3719,32.4063,32.3462,32.3891,79318.0
2015-09-11 10:35:00,37.68,37.74,37.63,37.73,89453.0,32.3977,32.4493,32.3547,32.4407,89453.0
2015-09-11 10:40:00,37.74,37.77,37.72,37.74,114692.0,32.4493,32.4751,32.4321,32.4493,114692.0
2015-09-11 10:45:00,37.74,37.75,37.68,37.71,129232.0,32.4493,32.4579,32.3977,32.4235,129232.0
2015-09-11 10:50:00,37.7,37.71,37.56,37.57,130047.0,32.4149,32.4235,32.2946,32.3032,130047.0
2015-09-11 10:55:00,37.57,37.62,37.55,37.59,93259.0,32.3032,32.3462,32.286,32.3204,93259.0
2015-09-11 11:00:00,37.59,37.65,37.58,37.64,114806.0,32.3204,32.3719,32.3118,32.3633,114806.0
2015-09-11 11:05:00,37.64,37.7,37.64,37.68,111264.0,32.3633,32.4149,32.3633,32.3977,111264.0
2015-09-11 11:10:00,37.68,37.69,37.63,37.66,89933.0,32.3977,32.4063,32.3547,32.3805,89933.0
2015-09-11 11:15:00,37.65,37.67,37.6,37.65,95152.0,32.3719,32.3891,32.329,32.3719,95152.0
2015-09-11 11:20:00,37.66,37.68,37.62,37.67,97290.0,32.3805,32.3977,32.3462,32.3891,97290.0
2015-09-11 11:25:00,37.66,37.75,37.64,37.73,112820.0,32.3805,32.4579,32.3633,32.4407,112820.0
2015-09-11 11:30:00,37.73,37.74,37.65,37.68,93915.0,32.4407,32.4493,32.3719,32.3977,93915.0
2015-09-11 11:35:00,37.67,37.75,37.66,37.75,83945.0,32.3891,32.4579,32.3805,32.4579,83945.0
2015-09-11 11:40:00,37.75,37.76,37.67,37.69,129176.0,32.4579,32.4665,32.3891,32.4063,129176.0
2015-09-11 11:45:00,37.69,37.69,37.6,37.62,111253.0,32.4063,32.4063,32.329,32.3462,111253.0
2015-09-11 11:50:00,37.62,37.66,37.62,37.66,244628.0,32.3462,32.3805,32.3462,32.3805,244628.0
2015-09-11 11:55:00,37.66,37.69,37.65,37.66,166207.0,32.3805,32.4063,32.3719,32.3805,166207.0
2015-09-11 12:00:00,37.67,37.76,37.65,37.73,212413.0,32.3891,32.4665,32.3719,32.4407,212413.0
2015-09-11 12:05:00,37.74,37.75,37.66,37.66,105817.0,32.4493,32.4579,32.3805,32.3805,105817.0
2015-09-11 12:10:00,37.67,37.77,37.66,37.76,72145.0,32.3891,32.4751,32.3805,32.4665,72145.0
2015-09-11 12:15:00,37.76,37.79,37.72,37.73,83284.0,32.4665,32.4923,32.4321,32.4407,83284.0
2015-09-11 12:20:00,37.73,37.74,37.69,37.7,78076.0,32.4407,32.4493,32.4063,32.4149,78076.0
2015-09-11 12:25:00,37.7,37.71,37.68,37.7,84723.0,32.4149,32.4235,32.3977,32.4149,84723.0
2015-09-11 12:30:00,37.7,37.71,37.65,37.66,69467.0,32.4149,32.4235,32.3719,32.3805,69467.0
2015-09-11 12:35:00,37.66,37.67,37.61,37.62,62857.0,32.3805,32.3891,32.3376,32.3462,62857.0
2015-09-11 12:40:00,37.63,37.67,37.62,37.67,48172.0,32.3547,32.3891,32.3462,32.3891,48172.0
2015-09-11 12:45:00,37.66,37.77,37.66,37.76,132093.0,32.3805,32.4751,32.3805,32.4665,132093.0
2015-09-11 12:50:00,37.77,37.84,37.76,37.78,120383.0,32.4751,32.5353,32.4665,32.4837,120383.0
2015-09-11 12:55:00,37.78,37.8,37.78,37.8,75229.0,32.4837,32.5009,32.4837,32.5009,75229.0
2015-09-11 13:00:00,37.79,37.81,37.78,37.79,80560.0,32.4923,32.5095,32.4837,32.4923,80560.0
2015-09-11 13:05:00,37.79,37.81,37.77,37.78,88219.0,32.4923,32.5095,32.4751,32.4837,88219.0
2015-09-11 13:10:00,37.77,37.79,37.76,37.77,71837.0,32.4751,32.4923,32.4665,32.4751,71837.0
2015-09-11 13:15:00,37.77,37.78,37.73,37.73,87146.0,32.4751,32.4837,32.4407,32.4407,87146.0
2015-09-11 13:20:00,37.73,37.74,37.66,37.66,86730.0,32.4407,32.4493,32.3805,32.3805,86730.0
2015-09-11 13:25:00,37.66,37.7,37.66,37.69,85445.0,32.3805,32.4149,32.3805,32.4063,85445.0
2015-09-11 13:30:00,37.68,37.69,37.62,37.65,61091.0,32.3977,32.4063,32.3462,32.3719,61091.0
2015-09-11 13:35:00,37.65,37.66,37.62,37.66,66355.0,32.3719,32.3805,32.3462,32.3805,66355.0
2015-09-11 13:40:00,37.66,37.69,37.64,37.68,48974.0,32.3805,32.4063,32.3633,32.3977,48974.0
2015-09-11 13:45:00,37.68,37.69,37.64,37.67,198254.0,32.3977,32.4063,32.3633,32.3891,198254.0
2015-09-11 13:50:00,37.68,37.76,37.67,37.74,137386.0,32.3977,32.4665,32.3891,32.4493,137386.0
2015-09-11 13:55:00,37.74,37.75,37.7,37.73,64734.0,32.4493,32.4579,32.4149,32.4407,64734.0
2015-09-11 14:00:00,37.73,37.74,37.68,37.7,87080.0,32.4407,32.4493,32.3977,32.4149,87080.0
2015-09-11 14:05:00,37.69,37.72,37.68,37.72,68328.0,32.4063,32.4321,32.3977,32.4321,68328.0
2015-09-11 14:10:00,37.72,37.74,37.71,37.72,89870.0,32.4321,32.4493,32.4235,32.4321,89870.0
2015-09-11 14:15:00,37.72,37.77,37.71,37.76,76922.0,32.4321,32.4751,32.4235,32.4665,76922.0
2015-09-11 14:20:00,37.76,37.84,37.75,37.83,149725.0,32.4665,32.5353,32.4579,32.5267,149725.0
2015-09-11 14:25:00,37.84,37.84,37.77,37.78,127678.0,32.5353,32.5353,32.4751,32.4837,127678.0
2015-09-11 14:30:00,37.77,37.84,37.77,37.82,91977.0,32.4751,32.5353,32.4751,32.5181,91977.0
2015-09-11 14:35:00,37.82,37.87,37.81,37.84,143897.0,32.5181,32.5611,32.5095,32.5353,143897.0
2015-09-11 14:40:00,37.84,37.85,37.83,37.84,87274.0,32.5353,32.5439,32.5267,32.5353,87274.0
2015-09-11 14:45:00,37.84,37.9,37.84,37.89,114040.0,32.5353,32.5869,32.5353,32.5783,114040.0
2015-09-11 14:50:00,37.88,37.9,37.83,37.85,121357.0,32.5697,32.5869,32.5267,32.5439,121357.0
2015-09-11 14:55:00,37.86,37.89,37.85,37.88,94342.0,32.5525,32.5783,32.5439,32.5697,94342.0
2015-09-11 15:00:00,37.87,37.93,37.87,37.9,132694.0,32.5611,32.6127,32.5611,32.5869,132694.0
2015-09-11 15:05:00,37.89,37.96,37.88,37.92,152335.0,32.5783,32.6385,32.5697,32.6041,152335.0
2015-09-11 15:10:00,37.92,37.93,37.85,37.85,322735.0,32.6041,32.6127,32.5439,32.5439,322735.0
2015-09-11 15:15:00,37.85,37.88,37.83,37.84,156508.0,32.5439,32.5697,32.5267,32.5353,156508.0
2015-09-11 15:20:00,37.83,37.85,37.77,37.81,203911.0,32.5267,32.5439,32.4751,32.5095,203911.0
2015-09-11 15:25:00,37.8,37.88,37.8,37.83,255888.0,32.5009,32.5697,32.5009,32.5267,255888.0
2015-09-11 15:30:00,37.83,37.84,37.74,37.77,159850.0,32.5267,32.5353,32.4493,32.4751,159850.0
2015-09-11 15:35:00,37.77,37.87,37.76,37.86,212058.0,32.4751,32.5611,32.4665,32.5525,212058.0
2015-09-11 15:40:00,37.85,37.86,37.8,37.8,200281.0,32.5439,32.5525,32.5009,32.5009,200281.0
2015-09-11 15:45:00,37.8,37.86,37.79,37.8,269174.0,32.5009,32.5525,32.4923,32.5009,269174.0
2015-09-11 15:50:00,37.8,37.86,37.79,37.84,229355.0,32.5009,32.5525,32.4923,32.5353,229355.0
2015-09-11 15:55:00,37.84,37.93,37.83,37.91,575669.0,32.5353,32.6127,32.5267,32.5955,575669.0
2015-09-14 09:30:00,37.81,37.94,37.75,37.75,345288.0,32.5095,32.6213,32.4579,32.4579,345288.0
2015-09-14 09:35:00,37.75,37.76,37.44,37.5,410775.0,32.4579,32.4665,32.1914,32.243,410775.0
2015-09-14 09:40:00,37.49,37.58,37.42,37.49,255579.0,32.2344,32.3118,32.1742,32.2344,255579.0
2015-09-14 09:45:00,37.49,37.53,37.43,37.44,251943.0,32.2344,32.2688,32.1828,32.1914,251943.0
2015-09-14 09:50:00,37.44,37.47,37.41,37.46,176806.0,32.1914,32.2172,32.1656,32.2086,176806.0
2015-09-14 09:55:00,37.46,37.5,37.44,37.45,634503.0,32.2086,32.243,32.1914,32.2,634503.0
2015-09-14 10:00:00,37.45,37.54,37.43,37.54,177117.0,32.2,32.2774,32.1828,32.2774,177117.0
2015-09-14 10:05:00,37.54,37.6,37.53,37.55,167254.0,32.2774,32.329,32.2688,32.286,167254.0
2015-09-14 10:10:00,37.56,37.56,37.5,37.52,218628.0,32.2946,32.2946,32.243,32.2602,218628.0
2015-09-14 10:15:00,37.52,37.59,37.51,37.58,147872.0,32.2602,32.3204,32.2516,32.3118,147872.0
2015-09-14 10:20:00,37.58,37.6,37.57,37.6,97188.0,32.3118,32.329,32.3032,32.329,97188.0
2015-09-14 10:25:00,37.6,37.61,37.55,37.55,143886.0,32.329,32.3376,32.286,32.286,143886.0
2015-09-14 10:30:00,37.55,37.56,37.52,37.54,71780.0,32.286,32.2946,32.2602,32.2774,71780.0
2015-09-14 10:35:00,37.55,37.65,37.53,37.64,89909.0,32.286,32.3719,32.2688,32.3633,89909.0
2015-09-14 10:40:00,37.64,37.65,37.58,37.64,156838.0,32.3633,32.3719,32.3118,32.3633,156838.0
2015-09-14 10:45:00,37.65,37.65,37.57,37.59,139171.0,32.3719,32.3719,32.3032,32.3204,139171.0
2015-09-14 10:50:00,37.59,37.62,37.58,37.61,251876.0,32.3204,32.3462,32.3118,32.3376,251876.0
2015-09-14 10:55:00,37.61,37.64,37.6,37.64,74674.0,32.3376,32.3633,32.329,32.3633,74674.0
2015-09-14 11:00:00,37.65,37.68,37.64,37.68,140623.0,32.3719,32.3977,32.3633,32.3977,140623.0
2015-09-14 11:05:00,37.68,37.68,37.64,37.66,123074.0,32.3977,32.3977,32.3633,32.3805,123074.0
2015-09-14 11:10:00,37.66,37.7,37.66,37.68,171116.0,32.3805,32.4149,32.3805,32.3977,171116.0
2015-09-14 11:15:00,37.68,37.69,37.64,37.66,123421.0,32.3977,32.4063,32.3633,32.3805,123421.0
2015-09-14 11:20:00,37.66,37.69,37.66,37.69,120971.0,32.3805,32.4063,32.3805,32.4063,120971.0
2015-09-14 11:25:00,37.69,37.7,37.64,37.66,156630.0,32.4063,32.4149,32.3633,32.3805,156630.0
2015-09-14 11:30:00,37.66,37.66,37.59,37.61,55139.0,32.3805,32.3805,32.3204,32.3376,55139.0
2015-09-14 11:35:00,37.6,37.63,37.57,37.58,88716.0,32.329,32.3547,32.3032,32.3118,88716.0
2015-09-14 11:40:00,37.58,37.61,37.53,37.53,57884.0,32.3118,32.3376,32.2688,32.2688,57884.0
2015-09-14 11:45:00,37.53,37.53,37.47,37.51,114512.0,32.2688,32.2688,32.2172,32.2516,114512.0
2015-09-14 11:50:00,37.51,37.56,37.48,37.54,92411.0,32.2516,32.2946,32.2258,32.2774,92411.0
2015-09-14 11:55:00,37.54,37.57,37.51,37.52,95446.0,32.2774,32.3032,32.2516,32.2602,95446.0
2015-09-14 12:00:00,37.52,37.54,37.5,37.51,147494.0,32.2602,32.2774,32.243,32.2516,147494.0
2015-09-14 12:05:00,37.51,37.52,37.48,37.51,80299.0,32.2516,32.2602,32.2258,32.2516,80299.0
2015-09-14 12:10:00,37.51,37.53,37.47,37.53,102867.0,32.2516,32.2688,32.2172,32.2688,102867.0
2015-09-14 12:15:00,37.53,37.57,37.53,37.57,83596.0,32.2688,32.3032,32.2688,32.3032,83596.0
2015-09-14 12:20:00,37.56,37.59,37.53,37.59,168932.0,32.2946,32.3204,32.2688,32.3204,168932.0
2015-09-14 12:25:00,37.58,37.62,37.56,37.6,137593.0,32.3118,32.3462,32.2946,32.329,137593.0
2015-09-14 12:30:00,37.6,37.6,37.54,37.58,171767.0,32.329,32.329,32.2774,32.3118,171767.0
2015-09-14 12:35:00,37.58,37.58,37.55,37.56,101242.0,32.3118,32.3118,32.286,32.2946,101242.0
2015-09-14 12:40:00,37.55,37.57,37.5,37.5,67272.0,32.286,32.3032,32.243,32.243,67272.0
2015-09-14 12:45:00,37.5,37.51,37.48,37.49,65562.0,32.243,32.2516,32.2258,32.2344,65562.0
2015-09-14 12:50:00,37.48,37.5,37.48,37.49,60555.0,32.2258,32.243,32.2258,32.2344,60555.0
2015-09-14 12:55:00,37.5,37.53,37.48,37.5,154796.0,32.243,32.2688,32.2258,32.243,154796.0
2015-09-14 13:00:00,37.5,37.51,37.45,37.46,102907.0,32.243,32.2516,32.2,32.2086,102907.0
2015-09-14 13:05:00,37.46,37.47,37.46,37.46,32128.0,32.2086,32.2172,32.2086,32.2086,32128.0
2015-09-14 13:10:00,37.46,37.46,37.43,37.44,91355.0,32.2086,32.2086,32.1828,32.1914,91355.0
2015-09-14 13:15:00,37.44,37.44,37.42,37.42,122434.0,32.1914,32.1914,32.1742,32.1742,122434.0
2015-09-14 13:20:00,37.42,37.43,37.37,37.41,197145.0,32.1742,32.1828,32.1312,32.1656,197145.0
2015-09-14 13:25:00,37.4,37.42,37.39,37.41,91423.0,32.157,32.1742,32.1484,32.1656,91423.0
2015-09-14 13:30:00,37.41,37.47,37.41,37.46,89178.0,32.1656,32.2172,32.1656,32.2086,89178.0
2015-09-14 13:35:00,37.46,37.48,37.46,37.48,65910.0,32.2086,32.2258,32.2086,32.2258,65910.0
2015-09-14 13:40:00,37.48,37.56,37.47,37.56,255557.0,32.2258,32.2946,32.2172,32.2946,255557.0
2015-09-14 13:45:00,37.56,37.6,37.56,37.59,92701.0,32.2946,32.329,32.2946,32.3204,92701.0
2015-09-14 13:50:00,37.59,37.59,37.52,37.52,64101.0,32.3204,32.3204,32.2602,32.2602,64101.0
2015-09-14 13:55:00,37.52,37.57,37.51,37.56,219073.0,32.2602,32.3032,32.2516,32.2946,219073.0
2015-09-14 14:00:00,37.56,37.6,37.55,37.58,117880.0,32.2946,32.329,32.286,32.3118,117880.0
2015-09-14 14:05:00,37.58,37.6,37.55,37.58,97558.0,32.3118,32.329,32.286,32.3118,97558.0
2015-09-14 14:10:00,37.58,37.58,37.55,37.56,74804.0,32.3118,32.3118,32.286,32.2946,74804.0
2015-09-14 14:15:00,37.56,37.57,37.54,37.55,107539.0,32.2946,32.3032,32.2774,32.286,107539.0
2015-09-14 14:20:00,37.55,37.6,37.55,37.57,135653.0,32.286,32.329,32.286,32.3032,135653.0
2015-09-14 14:25:00,37.58,37.58,37.51,37.52,133398.0,32.3118,32.3118,32.2516,32.2602,133398.0
2015-09-14 14:30:00,37.51,37.51,37.46,37.46,117143.0,32.2516,32.2516,32.2086,32.2086,117143.0
2015-09-14 14:35:00,37.46,37.51,37.45,37.5,164474.0,32.2086,32.2516,32.2,32.243,164474.0
2015-09-14 14:40:00,37.5,37.51,37.47,37.48,182421.0,32.243,32.2516,32.2172,32.2258,182421.0
2015-09-14 14:45:00,37.48,37.54,37.47,37.5,179210.0,32.2258,32.2774,32.2172,32.243,179210.0
2015-09-14 14:50:00,37.5,37.53,37.47,37.52,127151.0,32.243,32.2688,32.2172,32.2602,127151.0
2015-09-14 14:55:00,37.52,37.53,37.47,37.47,248238.0,32.2602,32.2688,32.2172,32.2172,248238.0
2015-09-14 15:00:00,37.47,37.47,37.41,37.43,179534.0,32.2172,32.2172,32.1656,32.1828,179534.0
2015-09-14 15:05:00,37.43,37.46,37.4,37.46,176379.0,32.1828,32.2086,32.157,32.2086,176379.0
2015-09-14 15:10:00,37.46,37.54,37.46,37.54,234294.0,32.2086,32.2774,32.2086,32.2774,234294.0
2015-09-14 15:15:00,37.54,37.62,37.53,37.62,231575.0,32.2774,32.3462,32.2688,32.3462,231575.0
2015-09-14 15:20:00,37.62,37.65,37.55,37.6,257553.0,32.3462,32.3719,32.286,32.329,257553.0
2015-09-14 15:25:00,37.59,37.61,37.56,37.6,182820.0,32.3204,32.3376,32.2946,32.329,182820.0
2015-09-14 15:30:00,37.6,37.62,37.53,37.55,167302.0,32.329,32.3462,32.2688,32.286,167302.0
2015-09-14 15:35:00,37.56,37.56,37.49,37.52,287422.0,32.2946,32.2946,32.2344,32.2602,287422.0
2015-09-14 15:40:00,37.52,37.56,37.5,37.55,357001.0,32.2602,32.2946,32.243,32.286,357001.0
2015-09-14 15:45:00,37.55,37.57,37.53,37.54,325815.0,32.286,32.3032,32.2688,32.2774,325815.0
2015-09-14 15:50:00,37.54,37.56,37.48,37.48,391002.0,32.2774,32.2946,32.2258,32.2258,391002.0
2015-09-14 15:55:00,37.48,37.6,37.48,37.58,722601.0,32.2258,32.329,32.2258,32.3118,722601.0
2015-09-15 09:30:00,37.77,37.77,37.4,37.56,501248.0,32.4751,32.4751,32.157,32.2946,501248.0
2015-09-15 09:35:00,37.55,37.6,37.54,37.55,335994.0,32.286,32.329,32.2774,32.286,335994.0
2015-09-15 09:40:00,37.55,37.57,37.52,37.52,197319.0,32.286,32.3032,32.2602,32.2602,197319.0
2015-09-15 09:45:00,37.52,37.53,37.46,37.46,266776.0,32.2602,32.2688,32.2086,32.2086,266776.0
2015-09-15 09:50:00,37.47,37.55,37.46,37.55,218177.0,32.2172,32.286,32.2086,32.286,218177.0
2015-09-15 09:55:00,37.55,37.58,37.53,37.53,199693.0,32.286,32.3118,32.2688,32.2688,199693.0
2015-09-15 10:00:00,37.54,37.6,37.53,37.58,199320.0,32.2774,32.329,32.2688,32.3118,199320.0
2015-09-15 10:05:00,37.59,37.59,37.56,37.56,119175.0,32.3204,32.3204,32.2946,32.2946,119175.0
2015-09-15 10:10:00,37.56,37.6,37.56,37.6,201639.0,32.2946,32.329,32.2946,32.329,201639.0
2015-09-15 10:15:00,37.6,37.64,37.58,37.64,165395.0,32.329,32.3633,32.3118,32.3633,165395.0
2015-09-15 10:20:00,37.64,37.74,37.63,37.73,216498.0,32.3633,32.4493,32.3547,32.4407,216498.0
2015-09-15 10:25:00,37.73,37.8,37.73,37.78,412667.0,32.4407,32.5009,32.4407,32.4837,412667.0
2015-09-15 10:30:00,37.78,37.85,37.77,37.84,424910.0,32.4837,32.5439,32.4751,32.5353,424910.0
2015-09-15 10:35:00,37.84,37.85,37.76,37.77,260458.0,32.5353,32.5439,32.4665,32.4751,260458.0
2015-09-15 10:40:00,37.77,37.86,37.76,37.81,450774.0,32.4751,32.5525,32.4665,32.5095,450774.0
2015-09-15 10:45:00,37.81,37.89,37.8,37.81,314459.0,32.5095,32.5783,32.5009,32.5095,314459.0
2015-09-15 10:50:00,37.82,37.83,37.72,37.73,281412.0,32.5181,32.5267,32.4321,32.4407,281412.0
2015-09-15 10:55:00,37.73,37.76,37.7,37.72,261630.0,32.4407,32.4665,32.4149,32.4321,261630.0
2015-09-15 11:00:00,37.73,37.77,37.72,37.76,242680.0,32.4407,32.4751,32.4321,32.4665,242680.0
2015-09-15 11:05:00,37.75,37.76,37.71,37.74,149570.0,32.4579,32.4665,32.4235,32.4493,149570.0
2015-09-15 11:10:00,37.74,37.79,37.73,37.78,211584.0,32.4493,32.4923,32.4407,32.4837,211584.0
2015-09-15 11:15:00,37.78,37.84,37.78,37.82,171419.0,32.4837,32.5353,32.4837,32.5181,171419.0
2015-09-15 11:20:00,37.83,37.89,37.82,37.88,129258.0,32.5267,32.5783,32.5181,32.5697,129258.0
2015-09-15 11:25:00,37.88,37.99,37.88,37.97,180966.0,32.5697,32.6643,32.5697,32.6471,180966.0
2015-09-15 11:30:00,37.97,37.99,37.89,37.89,163408.0,32.6471,32.6643,32.5783,32.5783,163408.0
2015-09-15 11:35:00,37.9,38.02,37.89,37.93,393825.0,32.5869,32.6901,32.5783,32.6127,393825.0
2015-09-15 11:40:00,37.93,37.94,37.91,37.93,74145.0,32.6127,32.6213,32.5955,32.6127,74145.0
2015-09-15 11:45:00,37.94,37.99,37.92,37.99,115436.0,32.6213,32.6643,32.6041,32.6643,115436.0
2015-09-15 11:50:00,37.99,38.03,37.96,38.0,194861.0,32.6643,32.6987,32.6385,32.6729,194861.0
2015-09-15 11:55:00,38.0,38.02,37.94,37.98,77510.0,32.6729,32.6901,32.6213,32.6557,77510.0
2015-09-15 12:00:00,37.98,38.01,37.95,37.96,79850.0,32.6557,32.6815,32.6299,32.6385,79850.0
2015-09-15 12:05:00,37.96,38.0,37.95,37.99,54251.0,32.6385,32.6729,32.6299,32.6643,54251.0
2015-09-15 12:10:00,37.99,38.08,37.99,38.07,91152.0,32.6643,32.7417,32.6643,32.7331,91152.0
2015-09-15 12:15:00,38.07,38.09,38.05,38.07,92093.0,32.7331,32.7503,32.7159,32.7331,92093.0
2015-09-15 12:20:00,38.06,38.07,38.01,38.02,71573.0,32.7245,32.7331,32.6815,32.6901,71573.0
2015-09-15 12:25:00,38.02,38.03,38.0,38.03,65633.0,32.6901,32.6987,32.6729,32.6987,65633.0
2015-09-15 12:30:00,38.04,38.04,37.97,37.98,90594.0,32.7073,32.7073,32.6471,32.6557,90594.0
2015-09-15 12:35:00,37.98,38.01,37.98,38.01,129069.0,32.6557,32.6815,32.6557,32.6815,129069.0
2015-09-15 12:40:00,38.0,38.01,37.97,37.97,75562.0,32.6729,32.6815,32.6471,32.6471,75562.0
2015-09-15 12:45:00,37.97,37.98,37.9,37.93,144369.0,32.6471,32.6557,32.5869,32.6127,144369.0
2015-09-15 12:50:00,37.93,37.96,37.92,37.93,77722.0,32.6127,32.6385,32.6041,32.6127,77722.0
2015-09-15 12:55:00,37.93,37.93,37.89,37.91,71089.0,32.6127,32.6127,32.5783,32.5955,71089.0
2015-09-15 13:00:00,37.91,37.93,37.88,37.93,86508.0,32.5955,32.6127,32.5697,32.6127,86508.0
2015-09-15 13:05:00,37.92,37.96,37.92,37.95,48144.0,32.6041,32.6385,32.6041,32.6299,48144.0
2015-09-15 13:10:00,37.96,37.99,37.92,37.99,46922.0,32.6385,32.6643,32.6041,32.6643,46922.0
2015-09-15 13:15:00,38.0,38.04,37.99,38.02,93347.0,32.6729,32.7073,32.6643,32.6901,93347.0
2015-09-15 13:20:00,38.02,38.06,38.01,38.03,68627.0,32.6901,32.7245,32.6815,32.6987,68627.0
2015-09-15 13:25:00,38.03,38.1,38.03,38.1,104924.0,32.6987,32.7589,32.6987,32.7589,104924.0
2015-09-15 13:30:00,38.09,38.15,38.09,38.11,171923.0,32.7503,32.8019,32.7503,32.7675,171923.0
2015-09-15 13:35:00,38.11,38.13,38.08,38.13,68241.0,32.7675,32.7847,32.7417,32.7847,68241.0
2015-09-15 13:40:00,38.12,38.15,38.09,38.12,148857.0,32.7761,32.8019,32.7503,32.7761,148857.0
2015-09-15 13:45:00,38.12,38.12,38.05,38.06,76265.0,32.7761,32.7761,32.7159,32.7245,76265.0
2015-09-15 13:50:00,38.06,38.06,38.04,38.04,52737.0,32.7245,32.7245,32.7073,32.7073,52737.0
2015-09-15 13:55:00,38.05,38.08,38.0,38.08,191475.0,32.7159,32.7417,32.6729,32.7417,191475.0
2015-09-15 14:00:00,38.08,38.11,38.07,38.09,94272.0,32.7417,32.7675,32.7331,32.7503,94272.0
2015-09-15 14:05:00,38.1,38.11,38.07,38.11,109051.0,32.7589,32.7675,32.7331,32.7675,109051.0
2015-09-15 14:10:00,38.11,38.15,38.1,38.11,135754.0,32.7675,32.8019,32.7589,32.7675,135754.0
2015-09-15 14:15:00,38.11,38.12,38.08,38.1,77395.0,32.7675,32.7761,32.7417,32.7589,77395.0
2015-09-15 14:20:00,38.1,38.1,38.01,38.03,176909.0,32.7589,32.7589,32.6815,32.6987,176909.0
2015-09-15 14:25:00,38.03,38.09,38.02,38.09,89861.0,32.6987,32.7503,32.6901,32.7503,89861.0
2015-09-15 14:30:00,38.09,38.1,38.06,38.08,85660.0,32.7503,32.7589,32.7245,32.7417,85660.0
2015-09-15 14:35:00,38.08,38.1,38.06,38.08,121754.0,32.7417,32.7589,32.7245,32.7417,121754.0
2015-09-15 14:40:00,38.08,38.1,38.06,38.07,102284.0,32.7417,32.7589,32.7245,32.7331,102284.0
2015-09-15 14:45:00,38.07,38.14,38.07,38.11,165960.0,32.7331,32.7933,32.7331,32.7675,165960.0
2015-09-15 14:50:00,38.11,38.13,38.07,38.08,98671.0,32.7675,32.7847,32.7331,32.7417,98671.0
2015-09-15 14:55:00,38.08,38.12,38.07,38.1,190358.0,32.7417,32.7761,32.7331,32.7589,190358.0
2015-09-15 15:00:00,38.1,38.15,38.09,38.1,157378.0,32.7589,32.8019,32.7503,32.7589,157378.0
2015-09-15 15:05:00,38.1,38.11,38.07,38.09,123418.0,32.7589,32.7675,32.7331,32.7503,123418.0
2015-09-15 15:10:00,38.09,38.1,38.05,38.08,179267.0,32.7503,32.7589,32.7159,32.7417,179267.0
2015-09-15 15:15:00,38.08,38.11,38.06,38.07,150151.0,32.7417,32.7675,32.7245,32.7331,150151.0
2015-09-15 15:20:00,38.06,38.09,38.03,38.08,139462.0,32.7245,32.7503,32.6987,32.7417,139462.0
2015-09-15 15:25:00,38.08,38.18,38.06,38.17,163364.0,32.7417,32.8276,32.7245,32.819,163364.0
2015-09-15 15:30:00,38.18,38.18,38.09,38.11,138246.0,32.8276,32.8276,32.7503,32.7675,138246.0
2015-09-15 15:35:00,38.1,38.11,38.04,38.06,153988.0,32.7589,32.7675,32.7073,32.7245,153988.0
2015-09-15 15:40:00,38.06,38.13,38.05,38.13,272752.0,32.7245,32.7847,32.7159,32.7847,272752.0
2015-09-15 15:45:00,38.12,38.15,38.05,38.09,387982.0,32.7761,32.8019,32.7159,32.7503,387982.0
2015-09-15 15:50:00,38.09,38.1,38.02,38.03,264965.0,32.7503,32.7589,32.6901,32.6987,264965.0
2015-09-15 15:55:00,38.03,38.06,37.98,37.99,640522.0,32.6987,32.7245,32.6557,32.6643,640522.0
2015-09-16 09:30:00,38.26,38.26,37.93,38.24,746130.0,32.8964,32.8964,32.6127,32.8792,746130.0
2015-09-16 09:35:00,38.23,38.42,38.19,38.4,437107.0,32.8706,33.034,32.8362,33.0168,437107.0
2015-09-16 09:40:00,38.41,38.49,38.38,38.48,360638.0,33.0254,33.0942,32.9996,33.0856,360638.0
2015-09-16 09:45:00,38.48,38.52,38.37,38.37,385964.0,33.0856,33.12,32.991,32.991,385964.0
2015-09-16 09:50:00,38.37,38.42,38.34,38.36,261245.0,32.991,33.034,32.9652,32.9824,261245.0
2015-09-16 09:55:00,38.36,38.36,38.23,38.26,195035.0,32.9824,32.9824,32.8706,32.8964,195035.0
2015-09-16 10:00:00,38.26,38.29,38.2,38.23,210123.0,32.8964,32.9222,32.8448,32.8706,210123.0
2015-09-16 10:05:00,38.23,38.28,38.22,38.24,171330.0,32.8706,32.9136,32.862,32.8792,171330.0
2015-09-16 10:10:00,38.25,38.34,38.24,38.29,173057.0,32.8878,32.9652,32.8792,32.9222,173057.0
2015-09-16 10:15:00,38.3,38.41,38.29,38.4,223187.0,32.9308,33.0254,32.9222,33.0168,223187.0
2015-09-16 10:20:00,38.41,38.43,38.34,38.35,148761.0,33.0254,33.0426,32.9652,32.9738,148761.0
2015-09-16 10:25:00,38.35,38.37,38.3,38.34,206177.0,32.9738,32.991,32.9308,32.9652,206177.0
2015-09-16 10:30:00,38.33,38.37,38.31,38.31,195690.0,32.9566,32.991,32.9394,32.9394,195690.0
2015-09-16 10:35:00,38.31,38.32,38.24,38.27,243950.0,32.9394,32.948,32.8792,32.905,243950.0
2015-09-16 10:40:00,38.27,38.29,38.26,38.27,191012.0,32.905,32.9222,32.8964,32.905,191012.0
2015-09-16 10:45:00,38.27,38.32,38.25,38.31,224734.0,32.905,32.948,32.8878,32.9394,224734.0
2015-09-16 10:50:00,38.31,38.31,38.25,38.29,113774.0,32.9394,32.9394,32.8878,32.9222,113774.0
2015-09-16 10:55:00,38.28,38.32,38.26,38.27,205901.0,32.9136,32.948,32.8964,32.905,205901.0
2015-09-16 11:00:00,38.27,38.3,38.24,38.29,230056.0,32.905,32.9308,32.8792,32.9222,230056.0
2015-09-16 11:05:00,38.29,38.33,38.27,38.27,312597.0,32.9222,32.9566,32.905,32.905,312597.0
2015-09-16 11:10:00,38.28,38.35,38.27,38.3,220097.0,32.9136,32.9738,32.905,32.9308,220097.0
2015-09-16 11:15:00,38.3,38.37,38.29,38.35,138424.0,32.9308,32.991,32.9222,32.9738,138424.0
2015-09-16 11:20:00,38.34,38.38,38.3,38.34,295591.0,32.9652,32.9996,32.9308,32.9652,295591.0
2015-09-16 11:25:00,38.34,38.38,38.31,38.34,331932.0,32.9652,32.9996,32.9394,32.9652,331932.0
2015-09-16 11:30:00,38.34,38.35,38.24,38.26,132736.0,32.9652,32.9738,32.8792,32.8964,132736.0
2015-09-16 11:35:00,38.26,38.28,38.24,38.26,139061.0,32.8964,32.9136,32.8792,32.8964,139061.0
2015-09-16 11:40:00,38.27,38.32,38.26,38.31,129708.0,32.905,32.948,32.8964,32.9394,129708.0
2015-09-16 11:45:00,38.32,38.32,38.26,38.29,90499.0,32.948,32.948,32.8964,32.9222,90499.0
2015-09-16 11:50:00,38.29,38.31,38.28,38.3,155317.0,32.9222,32.9394,32.9136,32.9308,155317.0
2015-09-16 11:55:00,38.3,38.32,38.27,38.3,122669.0,32.9308,32.948,32.905,32.9308,122669.0
2015-09-16 12:00:00,38.3,38.32,38.28,38.29,168934.0,32.9308,32.948,32.9136,32.9222,168934.0
2015-09-16 12:05:00,38.29,38.29,38.21,38.27,119765.0,32.9222,32.9222,32.8534,32.905,119765.0
2015-09-16 12:10:00,38.27,38.34,38.25,38.33,89038.0,32.905,32.9652,32.8878,32.9566,89038.0
2015-09-16 12:15:00,38.34,38.42,38.33,38.42,118198.0,32.9652,33.034,32.9566,33.034,118198.0
2015-09-16 12:20:00,38.42,38.45,38.41,38.43,145368.0,33.034,33.0598,33.0254,33.0426,145368.0
2015-09-16 12:25:00,38.43,38.46,38.4,38.44,146222.0,33.0426,33.0684,33.0168,33.0512,146222.0
2015-09-16 12:30:00,38.44,38.45,38.36,38.39,113712.0,33.0512,33.0598,32.9824,33.0082,113712.0
2015-09-16 12:35:00,38.39,38.46,38.39,38.43,180059.0,33.0082,33.0684,33.0082,33.0426,180059.0
2015-09-16 12:40:00,38.44,38.45,38.41,38.44,120420.0,33.0512,33.0598,33.0254,33.0512,120420.0
2015-09-16 12:45:00,38.44,38.46,38.4,38.41,104565.0,33.0512,33.0684,33.0168,33.0254,104565.0
2015-09-16 12:50:00,38.42,38.46,38.41,38.45,190730.0,33.034,33.0684,33.0254,33.0598,190730.0
2015-09-16 12:55:00,38.45,38.49,38.44,38.47,101070.0,33.0598,33.0942,33.0512,33.077,101070.0
2015-09-16 13:00:00,38.47,38.47,38.4,38.45,172383.0,33.077,33.077,33.0168,33.0598,172383.0
2015-09-16 13:05:00,38.45,38.46,38.4,38.44,103906.0,33.0598,33.0684,33.0168,33.0512,103906.0
2015-09-16 13:10:00,38.44,38.47,38.43,38.43,130794.0,33.0512,33.077,33.0426,33.0426,130794.0
2015-09-16 13:15:00,38.44,38.44,38.38,38.39,123156.0,33.0512,33.0512,32.9996,33.0082,123156.0
2015-09-16 13:20:00,38.38,38.4,38.33,38.39,261999.0,32.9996,33.0168,32.9566,33.0082,261999.0
2015-09-16 13:25:00,38.39,38.42,38.36,38.38,238889.0,33.0082,33.034,32.9824,32.9996,238889.0
2015-09-16 13:30:00,38.38,38.41,38.31,38.32,243372.0,32.9996,33.0254,32.9394,32.948,243372.0
2015-09-16 13:35:00,38.32,38.32,38.26,38.31,135323.0,32.948,32.948,32.8964,32.9394,135323.0
2015-09-16 13:40:00,38.32,38.39,38.31,38.36,109518.0,32.948,33.0082,32.9394,32.9824,109518.0
2015-09-16 13:45:00,38.36,38.36,38.33,38.33,78747.0,32.9824,32.9824,32.9566,32.9566,78747.0
2015-09-16 13:50:00,38.33,38.39,38.33,38.37,153256.0,32.9566,33.0082,32.9566,32.991,153256.0
2015-09-16 13:55:00,38.37,38.4,38.35,38.37,156115.0,32.991,33.0168,32.9738,32.991,156115.0
2015-09-16 14:00:00,38.37,38.37,38.31,38.36,164851.0,32.991,32.991,32.9394,32.9824,164851.0
2015-09-16 14:05:00,38.35,38.39,38.35,38.39,132464.0,32.9738,33.0082,32.9738,33.0082,132464.0
2015-09-16 14:10:00,38.39,38.4,38.29,38.3,169108.0,33.0082,33.0168,32.9222,32.9308,169108.0
2015-09-16 14:15:00,38.3,38.32,38.26,38.27,108018.0,32.9308,32.948,32.8964,32.905,108018.0
2015-09-16 14:20:00,38.27,38.28,38.24,38.28,181681.0,32.905,32.9136,32.8792,32.9136,181681.0
2015-09-16 14:25:00,38.27,38.32,38.27,38.31,157765.0,32.905,32.948,32.905,32.9394,157765.0
2015-09-16 14:30:00,38.3,38.3,38.19,38.2,194280.0,32.9308,32.9308,32.8362,32.8448,194280.0
2015-09-16 14:35:00,38.21,38.22,38.1,38.11,159717.0,32.8534,32.862,32.7589,32.7675,159717.0
2015-09-16 14:40:00,38.1,38.18,38.1,38.18,167265.0,32.7589,32.8276,32.7589,32.8276,167265.0
2015-09-16 14:45:00,38.18,38.3,38.17,38.29,148115.0,32.8276,32.9308,32.819,32.9222,148115.0
2015-09-16 14:50:00,38.29,38.3,38.24,38.25,139863.0,32.9222,32.9308,32.8792,32.8878,139863.0
2015-09-16 14:55:00,38.24,38.33,38.2,38.3,231490.0,32.8792,32.9566,32.8448,32.9308,231490.0
2015-09-16 15:00:00,38.3,38.33,38.26,38.33,208933.0,32.9308,32.9566,32.8964,32.9566,208933.0
2015-09-16 15:05:00,38.33,38.36,38.28,38.29,214191.0,32.9566,32.9824,32.9136,32.9222,214191.0
2015-09-16 15:10:00,38.28,38.32,38.26,38.27,153235.0,32.9136,32.948,32.8964,32.905,153235.0
2015-09-16 15:15:00,38.27,38.29,38.24,38.24,250524.0,32.905,32.9222,32.8792,32.8792,250524.0
2015-09-16 15:20:00,38.25,38.4,38.24,38.39,387141.0,32.8878,33.0168,32.8792,33.0082,387141.0
2015-09-16 15:25:00,38.39,38.45,38.36,38.44,337576.0,33.0082,33.0598,32.9824,33.0512,337576.0
2015-09-16 15:30:00,38.44,38.45,38.4,38.45,251054.0,33.0512,33.0598,33.0168,33.0598,251054.0
2015-09-16 15:35:00,38.45,38.5,38.43,38.45,456290.0,33.0598,33.1028,33.0426,33.0598,456290.0
2015-09-16 15:40:00,38.45,38.5,38.42,38.43,461401.0,33.0598,33.1028,33.034,33.0426,461401.0
2015-09-16 15:45:00,38.43,38.43,38.34,38.34,371719.0,33.0426,33.0426,32.9652,32.9652,371719.0
2015-09-16 15:50:00,38.35,38.42,38.34,38.4,486771.0,32.9738,33.034,32.9652,33.0168,486771.0
2015-09-16 15:55:00,38.39,38.41,38.27,38.29,891516.0,33.0082,33.0254,32.905,32.9222,891516.0
2015-09-17 09:30:00,36.74,37.27,36.5,37.21,1978973.0,31.5895,32.0452,31.3832,31.9936,1978973.0
2015-09-17 09:35:00,37.2,37.31,37.05,37.2,879615.0,31.985,32.0796,31.8561,31.985,879615.0
2015-09-17 09:40:00,37.2,37.46,37.15,37.36,970635.0,31.985,32.2086,31.942,32.1226,970635.0
2015-09-17 09:45:00,37.35,37.39,37.21,37.27,873617.0,32.114,32.1484,31.9936,32.0452,873617.0
2015-09-17 09:50:00,37.27,37.28,37.13,37.24,691246.0,32.0452,32.0538,31.9248,32.0194,691246.0
2015-09-17 09:55:00,37.25,37.44,37.24,37.29,537660.0,32.028,32.1914,32.0194,32.0624,537660.0
2015-09-17 10:00:00,37.29,37.36,37.2,37.21,511162.0,32.0624,32.1226,31.985,31.9936,511162.0
2015-09-17 10:05:00,37.22,37.39,37.21,37.38,317912.0,32.0022,32.1484,31.9936,32.1398,317912.0
2015-09-17 10:10:00,37.38,37.57,37.37,37.57,686173.0,32.1398,32.3032,32.1312,32.3032,686173.0
2015-09-17 10:15:00,37.56,37.66,37.51,37.64,751545.0,32.2946,32.3805,32.2516,32.3633,751545.0
2015-09-17 10:20:00,37.63,37.67,37.49,37.55,543028.0,32.3547,32.3891,32.2344,32.286,543028.0
2015-09-17 10:25:00,37.55,37.55,37.3,37.31,508890.0,32.286,32.286,32.071,32.0796,508890.0
2015-09-17 10:30:00,37.31,37.31,37.2,37.24,455981.0,32.0796,32.0796,31.985,32.0194,455981.0
2015-09-17 10:35:00,37.23,37.24,37.06,37.07,622357.0,32.0108,32.0194,31.8647,31.8733,622357.0
2015-09-17 10:40:00,37.07,37.19,37.04,37.11,567935.0,31.8733,31.9764,31.8475,31.9076,567935.0
2015-09-17 10:45:00,37.1,37.11,37.0,37.02,531493.0,31.899,31.9076,31.8131,31.8303,531493.0
2015-09-17 10:50:00,37.02,37.11,36.97,37.08,436956.0,31.8303,31.9076,31.7873,31.8819,436956.0
2015-09-17 10:55:00,37.08,37.09,37.01,37.01,199771.0,31.8819,31.8905,31.8217,31.8217,199771.0
2015-09-17 11:00:00,37.01,37.08,36.9,36.92,539323.0,31.8217,31.8819,31.7271,31.7443,539323.0
2015-09-17 11:05:00,36.92,37.0,36.92,36.95,497956.0,31.7443,31.8131,31.7443,31.7701,497956.0
2015-09-17 11:10:00,36.95,36.96,36.85,36.95,477007.0,31.7701,31.7787,31.6841,31.7701,477007.0
2015-09-17 11:15:00,36.95,37.05,36.94,37.03,257477.0,31.7701,31.8561,31.7615,31.8389,257477.0
2015-09-17 11:20:00,37.02,37.03,36.91,36.92,392553.0,31.8303,31.8389,31.7357,31.7443,392553.0
2015-09-17 11:25:00,36.93,36.97,36.92,36.96,541095.0,31.7529,31.7873,31.7443,31.7787,541095.0
2015-09-17 11:30:00,36.97,37.12,36.95,37.06,359183.0,31.7873,31.9162,31.7701,31.8647,359183.0
2015-09-17 11:35:00,37.05,37.08,36.99,37.08,310358.0,31.8561,31.8819,31.8045,31.8819,310358.0
2015-09-17 11:40:00,37.09,37.1,37.07,37.08,349328.0,31.8905,31.899,31.8733,31.8819,349328.0
2015-09-17 11:45:00,37.07,37.09,36.96,36.97,365885.0,31.8733,31.8905,31.7787,31.7873,365885.0
2015-09-17 11:50:00,36.97,37.01,36.95,37.0,291907.0,31.7873,31.8217,31.7701,31.8131,291907.0
2015-09-17 11:55:00,37.0,37.06,36.97,37.01,252389.0,31.8131,31.8647,31.7873,31.8217,252389.0
2015-09-17 12:00:00,37.01,37.08,37.01,37.07,208770.0,31.8217,31.8819,31.8217,31.8733,208770.0
2015-09-17 12:05:00,37.08,37.12,37.07,37.08,152027.0,31.8819,31.9162,31.8733,31.8819,152027.0
2015-09-17 12:10:00,37.08,37.12,37.08,37.11,95740.0,31.8819,31.9162,31.8819,31.9076,95740.0
2015-09-17 12:15:00,37.11,37.18,37.04,37.09,268250.0,31.9076,31.9678,31.8475,31.8905,268250.0
2015-09-17 12:20:00,37.09,37.11,37.07,37.07,109279.0,31.8905,31.9076,31.8733,31.8733,109279.0
2015-09-17 12:25:00,37.07,37.1,37.07,37.08,141954.0,31.8733,31.899,31.8733,31.8819,141954.0
2015-09-17 12:30:00,37.09,37.09,37.01,37.06,183136.0,31.8905,31.8905,31.8217,31.8647,183136.0
2015-09-17 12:35:00,37.06,37.09,37.04,37.08,149453.0,31.8647,31.8905,31.8475,31.8819,149453.0
2015-09-17 12:40:00,37.08,37.08,37.04,37.06,126546.0,31.8819,31.8819,31.8475,31.8647,126546.0
2015-09-17 12:45:00,37.06,37.06,37.02,37.05,142425.0,31.8647,31.8647,31.8303,31.8561,142425.0
2015-09-17 12:50:00,37.04,37.08,37.04,37.06,118403.0,31.8475,31.8819,31.8475,31.8647,118403.0
2015-09-17 12:55:00,37.07,37.08,37.03,37.03,166939.0,31.8733,31.8819,31.8389,31.8389,166939.0
2015-09-17 13:00:00,37.04,37.12,37.03,37.11,284837.0,31.8475,31.9162,31.8389,31.9076,284837.0
2015-09-17 13:05:00,37.11,37.12,37.06,37.07,162027.0,31.9076,31.9162,31.8647,31.8733,162027.0
2015-09-17 13:10:00,37.06,37.08,37.02,37.07,105027.0,31.8647,31.8819,31.8303,31.8733,105027.0
2015-09-17 13:15:00,37.07,37.13,37.06,37.13,180218.0,31.8733,31.9248,31.8647,31.9248,180218.0
2015-09-17 13:20:00,37.12,37.14,37.07,37.07,206193.0,31.9162,31.9334,31.8733,31.8733,206193.0
2015-09-17 13:25:00,37.07,37.11,37.04,37.05,269393.0,31.8733,31.9076,31.8475,31.8561,269393.0
2015-09-17 13:30:00,37.05,37.1,37.05,37.1,73374.0,31.8561,31.899,31.8561,31.899,73374.0
2015-09-17 13:35:00,37.1,37.11,37.0,37.02,171147.0,31.899,31.9076,31.8131,31.8303,171147.0
2015-09-17 13:40:00,37.01,37.05,37.0,37.02,144678.0,31.8217,31.8561,31.8131,31.8303,144678.0
2015-09-17 13:45:00,37.02,37.06,37.0,37.02,274237.0,31.8303,31.8647,31.8131,31.8303,274237.0
2015-09-17 13:50:00,37.02,37.02,36.96,36.99,424227.0,31.8303,31.8303,31.7787,31.8045,424227.0
2015-09-17 13:55:00,36.99,37.04,36.98,37.02,190010.0,31.8045,31.8475,31.7959,31.8303,190010.0
2015-09-17 14:00:00,37.03,37.22,36.75,36.8,887759.0,31.8389,32.0022,31.5981,31.6411,887759.0
2015-09-17 14:05:00,36.79,36.99,36.73,36.97,472915.0,31.6325,31.8045,31.5809,31.7873,472915.0
2015-09-17 14:10:00,36.97,37.15,36.97,37.04,417123.0,31.7873,31.942,31.7873,31.8475,417123.0
2015-09-17 14:15:00,37.04,37.18,37.01,37.06,260648.0,31.8475,31.9678,31.8217,31.8647,260648.0
2015-09-17 14:20:00,37.06,37.1,37.02,37.05,207578.0,31.8647,31.899,31.8303,31.8561,207578.0
2015-09-17 14:25:00,37.05,37.06,36.91,36.92,334978.0,31.8561,31.8647,31.7357,31.7443,334978.0
2015-09-17 14:30:00,36.92,37.12,36.91,37.11,234617.0,31.7443,31.9162,31.7357,31.9076,234617.0
2015-09-17 14:35:00,37.11,37.12,36.99,37.04,288189.0,31.9076,31.9162,31.8045,31.8475,288189.0
2015-09-17 14:40:00,37.04,37.2,37.03,37.19,377436.0,31.8475,31.985,31.8389,31.9764,377436.0
2015-09-17 14:45:00,37.19,37.36,37.15,37.23,655703.0,31.9764,32.1226,31.942,32.0108,655703.0
2015-09-17 14:50:00,37.23,37.27,37.18,37.23,293824.0,32.0108,32.0452,31.9678,32.0108,293824.0
2015-09-17 14:55:00,37.23,37.24,37.11,37.13,437096.0,32.0108,32.0194,31.9076,31.9248,437096.0
2015-09-17 15:00:00,37.13,37.15,37.09,37.14,507450.0,31.9248,31.942,31.8905,31.9334,507450.0
2015-09-17 15:05:00,37.14,37.15,37.01,37.02,525125.0,31.9334,31.942,31.8217,31.8303,525125.0
2015-09-17 15:10:00,37.02,37.11,36.96,36.97,381807.0,31.8303,31.9076,31.7787,31.7873,381807.0
2015-09-17 15:15:00,36.97,37.04,36.94,36.98,383658.0,31.7873,31.8475,31.7615,31.7959,383658.0
2015-09-17 15:20:00,36.98,36.99,36.67,36.75,649407.0,31.7959,31.8045,31.5293,31.5981,649407.0
2015-09-17 15:25:00,36.75,36.9,36.72,36.88,477902.0,31.5981,31.7271,31.5723,31.7099,477902.0
2015-09-17 15:30:00,36.88,36.9,36.73,36.89,765978.0,31.7099,31.7271,31.5809,31.7185,765978.0
2015-09-17 15:35:00,36.9,36.9,36.7,36.76,541282.0,31.7271,31.7271,31.5551,31.6067,541282.0
2015-09-17 15:40:00,36.77,36.8,36.72,36.77,678936.0,31.6153,31.6411,31.5723,31.6153,678936.0
2015-09-17 15:45:00,36.78,36.84,36.74,36.78,548818.0,31.6239,31.6755,31.5895,31.6239,548818.0
2015-09-17 15:50:00,36.78,36.83,36.68,36.7,882900.0,31.6239,31.6669,31.5379,31.5551,882900.0
2015-09-17 15:55:00,36.69,36.74,36.65,36.73,1019666.0,31.5465,31.5895,31.5121,31.5809,1019666.0
2015-09-18 09:30:00,36.29,36.52,36.26,36.31,3400477.0,31.2026,31.4004,31.1768,31.2198,3400477.0
2015-09-18 09:35:00,36.31,36.49,36.29,36.48,502273.0,31.2198,31.3746,31.2026,31.366,502273.0
2015-09-18 09:40:00,36.48,36.48,36.3,36.37,395922.0,31.366,31.366,31.2112,31.2714,395922.0
2015-09-18 09:45:00,36.36,36.41,36.27,36.3,422971.0,31.2628,31.3058,31.1854,31.2112,422971.0
2015-09-18 09:50:00,36.29,36.31,36.27,36.3,326890.0,31.2026,31.2198,31.1854,31.2112,326890.0
2015-09-18 09:55:00,36.3,36.35,36.28,36.32,415759.0,31.2112,31.2542,31.194,31.2284,415759.0
2015-09-18 10:00:00,36.32,36.4,36.3,36.39,204908.0,31.2284,31.2972,31.2112,31.2886,204908.0
2015-09-18 10:05:00,36.38,36.53,36.36,36.5,237263.0,31.28,31.409,31.2628,31.3832,237263.0
2015-09-18 10:10:00,36.5,36.57,36.44,36.44,444619.0,31.3832,31.4433,31.3316,31.3316,444619.0
2015-09-18 10:15:00,36.45,36.48,36.43,36.45,293237.0,31.3402,31.366,31.323,31.3402,293237.0
2015-09-18 10:20:00,36.45,36.63,36.45,36.61,317636.0,31.3402,31.4949,31.3402,31.4777,317636.0
2015-09-18 10:25:00,36.62,36.73,36.6,36.7,273351.0,31.4863,31.5809,31.4691,31.5551,273351.0
2015-09-18 10:30:00,36.71,36.71,36.57,36.65,285317.0,31.5637,31.5637,31.4433,31.5121,285317.0
2015-09-18 10:35:00,36.66,36.67,36.55,36.61,348298.0,31.5207,31.5293,31.4262,31.4777,348298.0
2015-09-18 10:40:00,36.61,36.66,36.59,36.59,210498.0,31.4777,31.5207,31.4605,31.4605,210498.0
2015-09-18 10:45:00,36.59,36.66,36.58,36.65,179361.0,31.4605,31.5207,31.4519,31.5121,179361.0
2015-09-18 10:50:00,36.64,36.78,36.64,36.72,371127.0,31.5035,31.6239,31.5035,31.5723,371127.0
2015-09-18 10:55:00,36.73,36.87,36.68,36.85,289650.0,31.5809,31.7013,31.5379,31.6841,289650.0
2015-09-18 11:00:00,36.84,36.89,36.75,36.83,365546.0,31.6755,31.7185,31.5981,31.6669,365546.0
2015-09-18 11:05:00,36.84,36.91,36.79,36.81,434809.0,31.6755,31.7357,31.6325,31.6497,434809.0
2015-09-18 11:10:00,36.8,36.89,36.73,36.87,147789.0,31.6411,31.7185,31.5809,31.7013,147789.0
2015-09-18 11:15:00,36.87,36.9,36.78,36.89,260601.0,31.7013,31.7271,31.6239,31.7185,260601.0
2015-09-18 11:20:00,36.89,36.91,36.83,36.91,195814.0,31.7185,31.7357,31.6669,31.7357,195814.0
2015-09-18 11:25:00,36.9,36.98,36.82,36.83,305107.0,31.7271,31.7959,31.6583,31.6669,305107.0
2015-09-18 11:30:00,36.82,36.86,36.76,36.82,243189.0,31.6583,31.6927,31.6067,31.6583,243189.0
2015-09-18 11:35:00,36.82,36.84,36.73,36.81,193940.0,31.6583,31.6755,31.5809,31.6497,193940.0
2015-09-18 11:40:00,36.81,36.9,36.77,36.89,200420.0,31.6497,31.7271,31.6153,31.7185,200420.0
2015-09-18 11:45:00,36.89,36.96,36.87,36.95,339459.0,31.7185,31.7787,31.7013,31.7701,339459.0
2015-09-18 11:50:00,36.95,36.96,36.85,36.86,337543.0,31.7701,31.7787,31.6841,31.6927,337543.0
2015-09-18 11:55:00,36.86,36.86,36.74,36.74,186088.0,31.6927,31.6927,31.5895,31.5895,186088.0
2015-09-18 12:00:00,36.75,36.76,36.69,36.7,201660.0,31.5981,31.6067,31.5465,31.5551,201660.0
2015-09-18 12:05:00,36.7,36.72,36.62,36.66,208000.0,31.5551,31.5723,31.4863,31.5207,208000.0
2015-09-18 12:10:00,36.66,36.68,36.6,36.65,198822.0,31.5207,31.5379,31.4691,31.5121,198822.0
2015-09-18 12:15:00,36.64,36.65,36.55,36.64,257758.0,31.5035,31.5121,31.4262,31.5035,257758.0
2015-09-18 12:20:00,36.63,36.67,36.53,36.53,258864.0,31.4949,31.5293,31.409,31.409,258864.0
2015-09-18 12:25:00,36.53,36.62,36.53,36.6,119767.0,31.409,31.4863,31.409,31.4691,119767.0
2015-09-18 12:30:00,36.6,36.6,36.51,36.6,117041.0,31.4691,31.4691,31.3918,31.4691,117041.0
2015-09-18 12:35:00,36.6,36.65,36.57,36.59,130612.0,31.4691,31.5121,31.4433,31.4605,130612.0
2015-09-18 12:40:00,36.59,36.59,36.52,36.53,155919.0,31.4605,31.4605,31.4004,31.409,155919.0
2015-09-18 12:45:00,36.53,36.56,36.51,36.52,141428.0,31.409,31.4347,31.3918,31.4004,141428.0
2015-09-18 12:50:00,36.53,36.61,36.52,36.59,127572.0,31.409,31.4777,31.4004,31.4605,127572.0
2015-09-18 12:55:00,36.58,36.63,36.56,36.6,102485.0,31.4519,31.4949,31.4347,31.4691,102485.0
2015-09-18 13:00:00,36.61,36.65,36.57,36.64,149852.0,31.4777,31.5121,31.4433,31.5035,149852.0
2015-09-18 13:05:00,36.64,36.7,36.6,36.67,127321.0,31.5035,31.5551,31.4691,31.5293,127321.0
2015-09-18 13:10:00,36.68,36.68,36.59,36.63,147648.0,31.5379,31.5379,31.4605,31.4949,147648.0
2015-09-18 13:15:00,36.63,36.65,36.58,36.62,143075.0,31.4949,31.5121,31.4519,31.4863,143075.0
2015-09-18 13:20:00,36.62,36.62,36.51,36.53,210881.0,31.4863,31.4863,31.3918,31.409,210881.0
2015-09-18 13:25:00,36.53,36.58,36.51,36.55,256308.0,31.409,31.4519,31.3918,31.4262,256308.0
2015-09-18 13:30:00,36.56,36.57,36.5,36.52,245618.0,31.4347,31.4433,31.3832,31.4004,245618.0
2015-09-18 13:35:00,36.51,36.51,36.46,36.49,140590.0,31.3918,31.3918,31.3488,31.3746,140590.0
2015-09-18 13:40:00,36.49,36.51,36.48,36.5,153047.0,31.3746,31.3918,31.366,31.3832,153047.0
2015-09-18 13:45:00,36.5,36.53,36.45,36.45,137489.0,31.3832,31.409,31.3402,31.3402,137489.0
2015-09-18 13:50:00,36.45,36.46,36.37,36.41,300713.0,31.3402,31.3488,31.2714,31.3058,300713.0
2015-09-18 13:55:00,36.41,36.41,36.32,36.34,292745.0,31.3058,31.3058,31.2284,31.2456,292745.0
2015-09-18 14:00:00,36.34,36.44,36.3,36.43,149212.0,31.2456,31.3316,31.2112,31.323,149212.0
2015-09-18 14:05:00,36.43,36.49,36.42,36.46,175125.0,31.323,31.3746,31.3144,31.3488,175125.0
2015-09-18 14:10:00,36.47,36.5,36.41,36.5,109030.0,31.3574,31.3832,31.3058,31.3832,109030.0
2015-09-18 14:15:00,36.49,36.55,36.47,36.54,202887.0,31.3746,31.4262,31.3574,31.4176,202887.0
2015-09-18 14:20:00,36.54,36.68,36.53,36.66,223866.0,31.4176,31.5379,31.409,31.5207,223866.0
2015-09-18 14:25:00,36.66,36.67,36.58,36.59,277762.0,31.5207,31.5293,31.4519,31.4605,277762.0
2015-09-18 14:30:00,36.59,36.63,36.54,36.63,147962.0,31.4605,31.4949,31.4176,31.4949,147962.0
2015-09-18 14:35:00,36.63,36.67,36.58,36.66,186399.0,31.4949,31.5293,31.4519,31.5207,186399.0
2015-09-18 14:40:00,36.67,36.74,36.66,36.7,214155.0,31.5293,31.5895,31.5207,31.5551,214155.0
2015-09-18 14:45:00,36.7,36.71,36.61,36.64,201703.0,31.5551,31.5637,31.4777,31.5035,201703.0
2015-09-18 14:50:00,36.64,36.64,36.54,36.58,208126.0,31.5035,31.5035,31.4176,31.4519,208126.0
2015-09-18 14:55:00,36.58,36.65,36.57,36.63,167866.0,31.4519,31.5121,31.4433,31.4949,167866.0
2015-09-18 15:00:00,36.63,36.7,36.61,36.61,289343.0,31.4949,31.5551,31.4777,31.4777,289343.0
2015-09-18 15:05:00,36.61,36.62,36.52,36.53,249502.0,31.4777,31.4863,31.4004,31.409,249502.0
2015-09-18 15:10:00,36.54,36.63,36.53,36.62,160451.0,31.4176,31.4949,31.409,31.4863,160451.0
2015-09-18 15:15:00,36.62,36.64,36.53,36.57,247958.0,31.4863,31.5035,31.409,31.4433,247958.0
2015-09-18 15:20:00,36.57,36.6,36.52,36.58,243765.0,31.4433,31.4691,31.4004,31.4519,243765.0
2015-09-18 15:25:00,36.58,36.64,36.55,36.61,265783.0,31.4519,31.5035,31.4262,31.4777,265783.0
2015-09-18 15:30:00,36.6,36.61,36.53,36.55,291042.0,31.4691,31.4777,31.409,31.4262,291042.0
2015-09-18 15:35:00,36.55,36.57,36.52,36.55,413878.0,31.4262,31.4433,31.4004,31.4262,413878.0
2015-09-18 15:40:00,36.55,36.56,36.47,36.47,502560.0,31.4262,31.4347,31.3574,31.3574,502560.0
2015-09-18 15:45:00,36.47,36.56,36.44,36.53,594387.0,31.3574,31.4347,31.3316,31.409,594387.0
2015-09-18 15:50:00,36.53,36.64,36.51,36.6,826264.0,31.409,31.5035,31.3918,31.4691,826264.0
2015-09-18 15:55:00,36.6,36.6,36.5,36.55,1532118.0,31.4691,31.4691,31.3832,31.4262,1532118.0
2015-09-21 09:30:00,36.6,36.6,36.42,36.48,508718.0,31.4691,31.4691,31.3144,31.366,508718.0
2015-09-21 09:35:00,36.47,36.62,36.46,36.51,394520.0,31.3574,31.4863,31.3488,31.3918,394520.0
2015-09-21 09:40:00,36.51,36.63,36.5,36.62,267779.0,31.3918,31.4949,31.3832,31.4863,267779.0
2015-09-21 09:45:00,36.62,36.73,36.62,36.67,226197.0,31.4863,31.5809,31.4863,31.5293,226197.0
2015-09-21 09:50:00,36.67,36.7,36.64,36.64,157661.0,31.5293,31.5551,31.5035,31.5035,157661.0
2015-09-21 09:55:00,36.64,36.66,36.58,36.61,211153.0,31.5035,31.5207,31.4519,31.4777,211153.0
2015-09-21 10:00:00,36.6,36.62,36.52,36.55,452614.0,31.4691,31.4863,31.4004,31.4262,452614.0
2015-09-21 10:05:00,36.55,36.61,36.54,36.6,417868.0,31.4262,31.4777,31.4176,31.4691,417868.0
2015-09-21 10:10:00,36.6,36.68,36.58,36.66,151732.0,31.4691,31.5379,31.4519,31.5207,151732.0
2015-09-21 10:15:00,36.67,36.67,36.6,36.65,171880.0,31.5293,31.5293,31.4691,31.5121,171880.0
2015-09-21 10:20:00,36.64,36.73,36.63,36.71,173214.0,31.5035,31.5809,31.4949,31.5637,173214.0
2015-09-21 10:25:00,36.72,36.75,36.68,36.71,175615.0,31.5723,31.5981,31.5379,31.5637,175615.0
2015-09-21 10:30:00,36.71,36.77,36.7,36.76,222642.0,31.5637,31.6153,31.5551,31.6067,222642.0
2015-09-21 10:35:00,36.77,36.87,36.77,36.84,179295.0,31.6153,31.7013,31.6153,31.6755,179295.0
2015-09-21 10:40:00,36.84,36.9,36.83,36.89,138499.0,31.6755,31.7271,31.6669,31.7185,138499.0
2015-09-21 10:45:00,36.89,36.92,36.88,36.92,127595.0,31.7185,31.7443,31.7099,31.7443,127595.0
2015-09-21 10:50:00,36.92,36.95,36.88,36.88,172007.0,31.7443,31.7701,31.7099,31.7099,172007.0
2015-09-21 10:55:00,36.88,36.93,36.88,36.93,218321.0,31.7099,31.7529,31.7099,31.7529,218321.0
2015-09-21 11:00:00,36.93,36.95,36.87,36.87,151151.0,31.7529,31.7701,31.7013,31.7013,151151.0
2015-09-21 11:05:00,36.88,36.93,36.87,36.9,193035.0,31.7099,31.7529,31.7013,31.7271,193035.0
2015-09-21 11:10:00,36.9,36.97,36.89,36.97,220216.0,31.7271,31.7873,31.7185,31.7873,220216.0
2015-09-21 11:15:00,36.97,37.0,36.96,37.0,137439.0,31.7873,31.8131,31.7787,31.8131,137439.0
2015-09-21 11:20:00,37.0,37.01,36.93,36.93,244162.0,31.8131,31.8217,31.7529,31.7529,244162.0
2015-09-21 11:25:00,36.93,36.94,36.88,36.89,160209.0,31.7529,31.7615,31.7099,31.7185,160209.0
2015-09-21 11:30:00,36.89,36.93,36.78,36.79,206843.0,31.7185,31.7529,31.6239,31.6325,206843.0
2015-09-21 11:35:00,36.79,36.82,36.75,36.76,52385.0,31.6325,31.6583,31.5981,31.6067,52385.0
2015-09-21 11:40:00,36.76,36.81,36.75,36.8,107275.0,31.6067,31.6497,31.5981,31.6411,107275.0
2015-09-21 11:45:00,36.79,36.8,36.73,36.75,124158.0,31.6325,31.6411,31.5809,31.5981,124158.0
2015-09-21 11:50:00,36.76,36.78,36.74,36.74,109461.0,31.6067,31.6239,31.5895,31.5895,109461.0
2015-09-21 11:55:00,36.74,36.75,36.71,36.73,105573.0,31.5895,31.5981,31.5637,31.5809,105573.0
2015-09-21 12:00:00,36.73,36.76,36.65,36.68,104650.0,31.5809,31.6067,31.5121,31.5379,104650.0
2015-09-21 12:05:00,36.67,36.71,36.63,36.7,219852.0,31.5293,31.5637,31.4949,31.5551,219852.0
2015-09-21 12:10:00,36.7,36.73,36.69,36.72,80945.0,31.5551,31.5809,31.5465,31.5723,80945.0
2015-09-21 12:15:00,36.71,36.76,36.7,36.74,90761.0,31.5637,31.6067,31.5551,31.5895,90761.0
2015-09-21 12:20:00,36.75,36.77,36.71,36.76,87472.0,31.5981,31.6153,31.5637,31.6067,87472.0
2015-09-21 12:25:00,36.76,36.79,36.75,36.76,77924.0,31.6067,31.6325,31.5981,31.6067,77924.0
2015-09-21 12:30:00,36.75,36.75,36.65,36.7,76757.0,31.5981,31.5981,31.5121,31.5551,76757.0
2015-09-21 12:35:00,36.69,36.72,36.67,36.71,121030.0,31.5465,31.5723,31.5293,31.5637,121030.0
2015-09-21 12:40:00,36.71,36.76,36.71,36.75,69847.0,31.5637,31.6067,31.5637,31.5981,69847.0
2015-09-21 12:45:00,36.74,36.77,36.71,36.73,88583.0,31.5895,31.6153,31.5637,31.5809,88583.0
2015-09-21 12:50:00,36.73,36.73,36.58,36.65,195534.0,31.5809,31.5809,31.4519,31.5121,195534.0
2015-09-21 12:55:00,36.65,36.68,36.58,36.66,156018.0,31.5121,31.5379,31.4519,31.5207,156018.0
2015-09-21 13:00:00,36.66,36.69,36.64,36.67,129559.0,31.5207,31.5465,31.5035,31.5293,129559.0
2015-09-21 13:05:00,36.66,36.71,36.65,36.69,66177.0,31.5207,31.5637,31.5121,31.5465,66177.0
2015-09-21 13:10:00,36.69,36.71,36.65,36.7,82284.0,31.5465,31.5637,31.5121,31.5551,82284.0
2015-09-21 13:15:00,36.7,36.76,36.69,36.74,142795.0,31.5551,31.6067,31.5465,31.5895,142795.0
2015-09-21 13:20:00,36.74,36.78,36.73,36.77,87544.0,31.5895,31.6239,31.5809,31.6153,87544.0
2015-09-21 13:25:00,36.77,36.79,36.75,36.77,60234.0,31.6153,31.6325,31.5981,31.6153,60234.0
2015-09-21 13:30:00,36.78,36.79,36.75,36.78,61568.0,31.6239,31.6325,31.5981,31.6239,61568.0
2015-09-21 13:35:00,36.77,36.86,36.76,36.84,125668.0,31.6153,31.6927,31.6067,31.6755,125668.0
2015-09-21 13:40:00,36.84,36.91,36.82,36.89,131165.0,31.6755,31.7357,31.6583,31.7185,131165.0
2015-09-21 13:45:00,36.89,36.89,36.83,36.83,84804.0,31.7185,31.7185,31.6669,31.6669,84804.0
2015-09-21 13:50:00,36.82,36.84,36.81,36.82,71738.0,31.6583,31.6755,31.6497,31.6583,71738.0
2015-09-21 13:55:00,36.82,36.84,36.79,36.83,99021.0,31.6583,31.6755,31.6325,31.6669,99021.0
2015-09-21 14:00:00,36.82,36.88,36.81,36.86,99588.0,31.6583,31.7099,31.6497,31.6927,99588.0
2015-09-21 14:05:00,36.87,36.89,36.82,36.83,104697.0,31.7013,31.7185,31.6583,31.6669,104697.0
2015-09-21 14:10:00,36.82,36.83,36.75,36.76,100679.0,31.6583,31.6669,31.5981,31.6067,100679.0
2015-09-21 14:15:00,36.76,36.84,36.76,36.77,97393.0,31.6067,31.6755,31.6067,31.6153,97393.0
2015-09-21 14:20:00,36.77,36.82,36.77,36.81,125088.0,31.6153,31.6583,31.6153,31.6497,125088.0
2015-09-21 14:25:00,36.81,36.88,36.8,36.84,192655.0,31.6497,31.7099,31.6411,31.6755,192655.0
2015-09-21 14:30:00,36.85,36.9,36.82,36.86,129806.0,31.6841,31.7271,31.6583,31.6927,129806.0
2015-09-21 14:35:00,36.87,36.96,36.86,36.95,199724.0,31.7013,31.7787,31.6927,31.7701,199724.0
2015-09-21 14:40:00,36.96,36.97,36.93,36.95,150730.0,31.7787,31.7873,31.7529,31.7701,150730.0
2015-09-21 14:45:00,36.94,36.97,36.92,36.95,227640.0,31.7615,31.7873,31.7443,31.7701,227640.0
2015-09-21 14:50:00,36.96,37.04,36.95,37.02,367087.0,31.7787,31.8475,31.7701,31.8303,367087.0
2015-09-21 14:55:00,37.02,37.06,37.02,37.02,161640.0,31.8303,31.8647,31.8303,31.8303,161640.0
2015-09-21 15:00:00,37.02,37.05,36.99,37.0,111597.0,31.8303,31.8561,31.8045,31.8131,111597.0
2015-09-21 15:05:00,37.0,37.01,36.94,36.98,142157.0,31.8131,31.8217,31.7615,31.7959,142157.0
2015-09-21 15:10:00,36.98,37.0,36.96,36.96,123367.0,31.7959,31.8131,31.7787,31.7787,123367.0
2015-09-21 15:15:00,36.96,37.01,36.94,36.97,168515.0,31.7787,31.8217,31.7615,31.7873,168515.0
2015-09-21 15:20:00,36.98,36.98,36.88,36.88,172749.0,31.7959,31.7959,31.7099,31.7099,172749.0
2015-09-21 15:25:00,36.88,36.97,36.88,36.96,191807.0,31.7099,31.7873,31.7099,31.7787,191807.0
2015-09-21 15:30:00,36.96,36.99,36.82,36.83,208041.0,31.7787,31.8045,31.6583,31.6669,208041.0
2015-09-21 15:35:00,36.83,36.84,36.77,36.78,231119.0,31.6669,31.6755,31.6153,31.6239,231119.0
2015-09-21 15:40:00,36.78,36.84,36.78,36.84,206970.0,31.6239,31.6755,31.6239,31.6755,206970.0
2015-09-21 15:45:00,36.83,36.88,36.81,36.84,291055.0,31.6669,31.7099,31.6497,31.6755,291055.0
2015-09-21 15:50:00,36.84,36.84,36.76,36.78,403991.0,31.6755,31.6755,31.6067,31.6239,403991.0
2015-09-21 15:55:00,36.78,36.86,36.77,36.83,720534.0,31.6239,31.6927,31.6153,31.6669,720534.0
2015-09-22 09:30:00,36.34,36.43,36.3,36.36,348254.0,31.2456,31.323,31.2112,31.2628,348254.0
2015-09-22 09:35:00,36.35,36.44,36.3,36.38,197738.0,31.2542,31.3316,31.2112,31.28,197738.0
2015-09-22 09:40:00,36.39,36.4,36.34,36.36,148791.0,31.2886,31.2972,31.2456,31.2628,148791.0
2015-09-22 09:45:00,36.36,36.39,36.32,36.32,156356.0,31.2628,31.2886,31.2284,31.2284,156356.0
2015-09-22 09:50:00,36.33,36.36,36.29,36.32,149533.0,31.237,31.2628,31.2026,31.2284,149533.0
2015-09-22 09:55:00,36.32,36.44,36.32,36.39,158389.0,31.2284,31.3316,31.2284,31.2886,158389.0
2015-09-22 10:00:00,36.4,36.49,36.39,36.43,152967.0,31.2972,31.3746,31.2886,31.323,152967.0
2015-09-22 10:05:00,36.43,36.43,36.36,36.36,93472.0,31.323,31.323,31.2628,31.2628,93472.0
2015-09-22 10:10:00,36.36,36.38,36.32,36.35,131038.0,31.2628,31.28,31.2284,31.2542,131038.0
2015-09-22 10:15:00,36.34,36.35,36.23,36.29,263382.0,31.2456,31.2542,31.151,31.2026,263382.0
2015-09-22 10:20:00,36.29,36.32,36.25,36.27,182198.0,31.2026,31.2284,31.1682,31.1854,182198.0
2015-09-22 10:25:00,36.27,36.35,36.24,36.33,180754.0,31.1854,31.2542,31.1596,31.237,180754.0
2015-09-22 10:30:00,36.33,36.33,36.21,36.21,136903.0,31.237,31.237,31.1338,31.1338,136903.0
2015-09-22 10:35:00,36.21,36.21,36.16,36.18,146328.0,31.1338,31.1338,31.0908,31.108,146328.0
2015-09-22 10:40:00,36.17,36.17,36.12,36.16,183322.0,31.0994,31.0994,31.0564,31.0908,183322.0
2015-09-22 10:45:00,36.16,36.18,36.14,36.15,140245.0,31.0908,31.108,31.0736,31.0822,140245.0
2015-09-22 10:50:00,36.16,36.23,36.14,36.21,88848.0,31.0908,31.151,31.0736,31.1338,88848.0
2015-09-22 10:55:00,36.21,36.25,36.2,36.23,92269.0,31.1338,31.1682,31.1252,31.151,92269.0
2015-09-22 11:00:00,36.23,36.29,36.22,36.27,94579.0,31.151,31.2026,31.1424,31.1854,94579.0
2015-09-22 11:05:00,36.28,36.28,36.23,36.24,94057.0,31.194,31.194,31.151,31.1596,94057.0
2015-09-22 11:10:00,36.23,36.3,36.23,36.27,112706.0,31.151,31.2112,31.151,31.1854,112706.0
2015-09-22 11:15:00,36.28,36.3,36.25,36.29,86746.0,31.194,31.2112,31.1682,31.2026,86746.0
2015-09-22 11:20:00,36.29,36.3,36.21,36.23,87930.0,31.2026,31.2112,31.1338,31.151,87930.0
2015-09-22 11:25:00,36.22,36.24,36.21,36.21,87760.0,31.1424,31.1596,31.1338,31.1338,87760.0
2015-09-22 11:30:00,36.21,36.27,36.19,36.23,75853.0,31.1338,31.1854,31.1166,31.151,75853.0
2015-09-22 11:35:00,36.22,36.24,36.2,36.2,67570.0,31.1424,31.1596,31.1252,31.1252,67570.0
2015-09-22 11:40:00,36.2,36.23,36.2,36.22,61676.0,31.1252,31.151,31.1252,31.1424,61676.0
2015-09-22 11:45:00,36.22,36.25,36.21,36.24,108649.0,31.1424,31.1682,31.1338,31.1596,108649.0
2015-09-22 11:50:00,36.24,36.25,36.22,36.24,229344.0,31.1596,31.1682,31.1424,31.1596,229344.0
2015-09-22 11:55:00,36.23,36.25,36.21,36.21,200596.0,31.151,31.1682,31.1338,31.1338,200596.0
2015-09-22 12:00:00,36.21,36.22,36.16,36.18,136754.0,31.1338,31.1424,31.0908,31.108,136754.0
2015-09-22 12:05:00,36.17,36.25,36.17,36.23,298637.0,31.0994,31.1682,31.0994,31.151,298637.0
2015-09-22 12:10:00,36.23,36.26,36.19,36.2,115172.0,31.151,31.1768,31.1166,31.1252,115172.0
2015-09-22 12:15:00,36.21,36.21,36.17,36.18,138107.0,31.1338,31.1338,31.0994,31.108,138107.0
2015-09-22 12:20:00,36.19,36.23,36.18,36.2,138586.0,31.1166,31.151,31.108,31.1252,138586.0
2015-09-22 12:25:00,36.19,36.2,36.13,36.14,159676.0,31.1166,31.1252,31.065,31.0736,159676.0
2015-09-22 12:30:00,36.14,36.15,36.11,36.13,93848.0,31.0736,31.0822,31.0478,31.065,93848.0
2015-09-22 12:35:00,36.13,36.15,36.1,36.11,196751.0,31.065,31.0822,31.0392,31.0478,196751.0
2015-09-22 12:40:00,36.11,36.11,36.09,36.11,196188.0,31.0478,31.0478,31.0306,31.0478,196188.0
2015-09-22 12:45:00,36.11,36.11,36.03,36.04,127141.0,31.0478,31.0478,30.979,30.9876,127141.0
2015-09-22 12:50:00,36.05,36.05,35.97,35.99,187794.0,30.9962,30.9962,30.9275,30.9447,187794.0
2015-09-22 12:55:00,35.99,36.01,35.98,35.98,1433826.0,30.9447,30.9619,30.9361,30.9361,1433826.0
2015-09-22 13:00:00,35.98,36.08,35.97,36.07,155356.0,30.9361,31.022,30.9275,31.0134,155356.0
2015-09-22 13:05:00,36.08,36.11,36.08,36.09,119673.0,31.022,31.0478,31.022,31.0306,119673.0
2015-09-22 13:10:00,36.09,36.11,36.08,36.1,198785.0,31.0306,31.0478,31.022,31.0392,198785.0
2015-09-22 13:15:00,36.09,36.11,36.08,36.1,187206.0,31.0306,31.0478,31.022,31.0392,187206.0
2015-09-22 13:20:00,36.1,36.11,36.06,36.06,177819.0,31.0392,31.0478,31.0048,31.0048,177819.0
2015-09-22 13:25:00,36.06,36.06,36.01,36.02,178975.0,31.0048,31.0048,30.9619,30.9705,178975.0
2015-09-22 13:30:00,36.02,36.06,35.99,36.05,123931.0,30.9705,31.0048,30.9447,30.9962,123931.0
2015-09-22 13:35:00,36.06,36.11,36.05,36.09,280845.0,31.0048,31.0478,30.9962,31.0306,280845.0
2015-09-22 13:40:00,36.09,36.14,36.08,36.11,130599.0,31.0306,31.0736,31.022,31.0478,130599.0
2015-09-22 13:45:00,36.11,36.13,36.09,36.1,128487.0,31.0478,31.065,31.0306,31.0392,128487.0
2015-09-22 13:50:00,36.09,36.09,36.07,36.08,180623.0,31.0306,31.0306,31.0134,31.022,180623.0
2015-09-22 13:55:00,36.08,36.13,36.07,36.11,97070.0,31.022,31.065,31.0134,31.0478,97070.0
2015-09-22 14:00:00,36.11,36.12,36.07,36.11,194010.0,31.0478,31.0564,31.0134,31.0478,194010.0
2015-09-22 14:05:00,36.1,36.13,36.07,36.08,250600.0,31.0392,31.065,31.0134,31.022,250600.0
2015-09-22 14:10:00,36.07,36.09,36.06,36.09,127100.0,31.0134,31.0306,31.0048,31.0306,127100.0
2015-09-22 14:15:00,36.08,36.11,36.08,36.1,101204.0,31.022,31.0478,31.022,31.0392,101204.0
2015-09-22 14:20:00,36.1,36.11,36.06,36.07,128789.0,31.0392,31.0478,31.0048,31.0134,128789.0
2015-09-22 14:25:00,36.07,36.11,36.07,36.1,145985.0,31.0134,31.0478,31.0134,31.0392,145985.0
2015-09-22 14:30:00,36.1,36.14,36.1,36.13,332701.0,31.0392,31.0736,31.0392,31.065,332701.0
2015-09-22 14:35:00,36.14,36.16,36.09,36.15,457631.0,31.0736,31.0908,31.0306,31.0822,457631.0
2015-09-22 14:40:00,36.14,36.14,36.11,36.11,222303.0,31.0736,31.0736,31.0478,31.0478,222303.0
2015-09-22 14:45:00,36.12,36.14,36.08,36.11,350301.0,31.0564,31.0736,31.022,31.0478,350301.0
2015-09-22 14:50:00,36.11,36.16,36.1,36.11,126992.0,31.0478,31.0908,31.0392,31.0478,126992.0
2015-09-22 14:55:00,36.1,36.21,36.1,36.19,277368.0,31.0392,31.1338,31.0392,31.1166,277368.0
2015-09-22 15:00:00,36.19,36.2,36.15,36.18,139508.0,31.1166,31.1252,31.0822,31.108,139508.0
2015-09-22 15:05:00,36.18,36.21,36.14,36.14,258680.0,31.108,31.1338,31.0736,31.0736,258680.0
2015-09-22 15:10:00,36.15,36.15,36.11,36.14,284871.0,31.0822,31.0822,31.0478,31.0736,284871.0
2015-09-22 15:15:00,36.15,36.19,36.15,36.16,245332.0,31.0822,31.1166,31.0822,31.0908,245332.0
2015-09-22 15:20:00,36.16,36.2,36.14,36.19,286005.0,31.0908,31.1252,31.0736,31.1166,286005.0
2015-09-22 15:25:00,36.19,36.27,36.18,36.26,448252.0,31.1166,31.1854,31.108,31.1768,448252.0
2015-09-22 15:30:00,36.26,36.28,36.23,36.25,533849.0,31.1768,31.194,31.151,31.1682,533849.0
2015-09-22 15:35:00,36.25,36.32,36.23,36.31,558828.0,31.1682,31.2284,31.151,31.2198,558828.0
2015-09-22 15:40:00,36.31,36.35,36.28,36.31,373563.0,31.2198,31.2542,31.194,31.2198,373563.0
2015-09-22 15:45:00,36.31,36.32,36.21,36.21,466752.0,31.2198,31.2284,31.1338,31.1338,466752.0
2015-09-22 15:50:00,36.21,36.23,36.18,36.22,382340.0,31.1338,31.151,31.108,31.1424,382340.0
2015-09-22 15:55:00,36.22,36.25,36.18,36.19,1295899.0,31.1424,31.1682,31.108,31.1166,1295899.0
2015-09-23 09:30:00,36.19,36.22,36.04,36.09,495182.0,31.1166,31.1424,30.9876,31.0306,495182.0
2015-09-23 09:35:00,36.1,36.18,36.03,36.05,266078.0,31.0392,31.108,30.979,30.9962,266078.0
2015-09-23 09:40:00,36.06,36.07,36.0,36.04,236277.0,31.0048,31.0134,30.9533,30.9876,236277.0
2015-09-23 09:45:00,36.04,36.06,36.02,36.04,287745.0,30.9876,31.0048,30.9705,30.9876,287745.0
2015-09-23 09:50:00,36.04,36.05,35.97,36.0,355627.0,30.9876,30.9962,30.9275,30.9533,355627.0
2015-09-23 09:55:00,36.0,36.03,35.99,36.03,305577.0,30.9533,30.979,30.9447,30.979,305577.0
2015-09-23 10:00:00,36.02,36.06,36.01,36.03,485923.0,30.9705,31.0048,30.9619,30.979,485923.0
2015-09-23 10:05:00,36.03,36.06,35.98,35.99,353688.0,30.979,31.0048,30.9361,30.9447,353688.0
2015-09-23 10:10:00,35.99,36.07,35.98,36.05,342080.0,30.9447,31.0134,30.9361,30.9962,342080.0
2015-09-23 10:15:00,36.05,36.06,36.0,36.05,170707.0,30.9962,31.0048,30.9533,30.9962,170707.0
2015-09-23 10:20:00,36.04,36.08,36.02,36.06,204112.0,30.9876,31.022,30.9705,31.0048,204112.0
2015-09-23 10:25:00,36.06,36.09,36.03,36.07,299485.0,31.0048,31.0306,30.979,31.0134,299485.0
2015-09-23 10:30:00,36.08,36.09,36.04,36.07,250982.0,31.022,31.0306,30.9876,31.0134,250982.0
2015-09-23 10:35:00,36.08,36.1,36.07,36.08,176563.0,31.022,31.0392,31.0134,31.022,176563.0
2015-09-23 10:40:00,36.08,36.1,36.06,36.09,174287.0,31.022,31.0392,31.0048,31.0306,174287.0
2015-09-23 10:45:00,36.1,36.12,36.09,36.11,337833.0,31.0392,31.0564,31.0306,31.0478,337833.0
2015-09-23 10:50:00,36.11,36.14,36.09,36.1,216448.0,31.0478,31.0736,31.0306,31.0392,216448.0
2015-09-23 10:55:00,36.1,36.11,36.07,36.1,191366.0,31.0392,31.0478,31.0134,31.0392,191366.0
2015-09-23 11:00:00,36.11,36.14,36.09,36.13,115355.0,31.0478,31.0736,31.0306,31.065,115355.0
2015-09-23 11:05:00,36.13,36.15,36.12,36.15,146938.0,31.065,31.0822,31.0564,31.0822,146938.0
2015-09-23 11:10:00,36.15,36.16,36.07,36.11,300119.0,31.0822,31.0908,31.0134,31.0478,300119.0
2015-09-23 11:15:00,36.11,36.11,36.05,36.08,352243.0,31.0478,31.0478,30.9962,31.022,352243.0
2015-09-23 11:20:00,36.07,36.08,36.01,36.07,323173.0,31.0134,31.022,30.9619,31.0134,323173.0
2015-09-23 11:25:00,36.07,36.09,36.01,36.06,181024.0,31.0134,31.0306,30.9619,31.0048,181024.0
2015-09-23 11:30:00,36.06,36.07,36.0,36.01,139332.0,31.0048,31.0134,30.9533,30.9619,139332.0
2015-09-23 11:35:00,36.0,36.06,36.0,36.04,108204.0,30.9533,31.0048,30.9533,30.9876,108204.0
2015-09-23 11:40:00,36.05,36.05,35.95,35.96,154412.0,30.9962,30.9962,30.9103,30.9189,154412.0
2015-09-23 11:45:00,35.96,35.96,35.9,35.91,100849.0,30.9189,30.9189,30.8673,30.8759,100849.0
2015-09-23 11:50:00,35.91,35.94,35.88,35.88,124269.0,30.8759,30.9017,30.8501,30.8501,124269.0
2015-09-23 11:55:00,35.88,35.9,35.85,35.89,225978.0,30.8501,30.8673,30.8243,30.8587,225978.0
2015-09-23 12:00:00,35.89,35.91,35.86,35.88,123869.0,30.8587,30.8759,30.8329,30.8501,123869.0
2015-09-23 12:05:00,35.88,35.88,35.83,35.87,113852.0,30.8501,30.8501,30.8071,30.8415,113852.0
2015-09-23 12:10:00,35.87,35.92,35.85,35.91,73208.0,30.8415,30.8845,30.8243,30.8759,73208.0
2015-09-23 12:15:00,35.91,35.93,35.87,35.88,96544.0,30.8759,30.8931,30.8415,30.8501,96544.0
2015-09-23 12:20:00,35.88,35.9,35.84,35.88,72886.0,30.8501,30.8673,30.8157,30.8501,72886.0
2015-09-23 12:25:00,35.89,35.91,35.88,35.88,144429.0,30.8587,30.8759,30.8501,30.8501,144429.0
2015-09-23 12:30:00,35.88,35.9,35.86,35.9,87502.0,30.8501,30.8673,30.8329,30.8673,87502.0
2015-09-23 12:35:00,35.9,35.91,35.88,35.9,88936.0,30.8673,30.8759,30.8501,30.8673,88936.0
2015-09-23 12:40:00,35.89,35.9,35.88,35.88,108671.0,30.8587,30.8673,30.8501,30.8501,108671.0
2015-09-23 12:45:00,35.88,35.9,35.84,35.85,161068.0,30.8501,30.8673,30.8157,30.8243,161068.0
2015-09-23 12:50:00,35.84,35.93,35.84,35.92,177789.0,30.8157,30.8931,30.8157,30.8845,177789.0
2015-09-23 12:55:00,35.91,35.93,35.9,35.91,141627.0,30.8759,30.8931,30.8673,30.8759,141627.0
2015-09-23 13:00:00,35.9,35.92,35.89,35.89,87339.0,30.8673,30.8845,30.8587,30.8587,87339.0
2015-09-23 13:05:00,35.89,35.95,35.88,35.94,189234.0,30.8587,30.9103,30.8501,30.9017,189234.0
2015-09-23 13:10:00,35.94,35.96,35.93,35.95,63806.0,30.9017,30.9189,30.8931,30.9103,63806.0
2015-09-23 13:15:00,35.96,35.98,35.95,35.97,59291.0,30.9189,30.9361,30.9103,30.9275,59291.0
2015-09-23 13:20:00,35.97,35.97,35.92,35.93,106120.0,30.9275,30.9275,30.8845,30.8931,106120.0
2015-09-23 13:25:00,35.92,35.93,35.87,35.88,125736.0,30.8845,30.8931,30.8415,30.8501,125736.0
2015-09-23 13:30:00,35.89,35.91,35.88,35.9,108042.0,30.8587,30.8759,30.8501,30.8673,108042.0
2015-09-23 13:35:00,35.9,35.91,35.86,35.89,173505.0,30.8673,30.8759,30.8329,30.8587,173505.0
2015-09-23 13:40:00,35.88,36.0,35.88,36.0,153156.0,30.8501,30.9533,30.8501,30.9533,153156.0
2015-09-23 13:45:00,36.01,36.02,35.99,36.01,112766.0,30.9619,30.9705,30.9447,30.9619,112766.0
2015-09-23 13:50:00,36.01,36.01,35.94,35.96,125419.0,30.9619,30.9619,30.9017,30.9189,125419.0
2015-09-23 13:55:00,35.95,35.96,35.92,35.93,128301.0,30.9103,30.9189,30.8845,30.8931,128301.0
2015-09-23 14:00:00,35.94,35.99,35.9,35.98,182481.0,30.9017,30.9447,30.8673,30.9361,182481.0
2015-09-23 14:05:00,35.98,36.01,35.95,35.96,378551.0,30.9361,30.9619,30.9103,30.9189,378551.0
2015-09-23 14:10:00,35.96,36.01,35.96,35.98,72850.0,30.9189,30.9619,30.9189,30.9361,72850.0
2015-09-23 14:15:00,35.97,35.98,35.95,35.98,75933.0,30.9275,30.9361,30.9103,30.9361,75933.0
2015-09-23 14:20:00,35.98,35.98,35.93,35.95,107590.0,30.9361,30.9361,30.8931,30.9103,107590.0
2015-09-23 14:25:00,35.94,35.98,35.94,35.95,118815.0,30.9017,30.9361,30.9017,30.9103,118815.0
2015-09-23 14:30:00,35.95,36.0,35.94,36.0,106777.0,30.9103,30.9533,30.9017,30.9533,106777.0
2015-09-23 14:35:00,36.0,36.0,35.92,35.95,149848.0,30.9533,30.9533,30.8845,30.9103,149848.0
2015-09-23 14:40:00,35.95,35.95,35.9,35.91,189022.0,30.9103,30.9103,30.8673,30.8759,189022.0
2015-09-23 14:45:00,35.91,35.97,35.89,35.97,126926.0,30.8759,30.9275,30.8587,30.9275,126926.0
2015-09-23 14:50:00,35.97,35.98,35.91,35.94,113010.0,30.9275,30.9361,30.8759,30.9017,113010.0
2015-09-23 14:55:00,35.94,35.98,35.92,35.96,118486.0,30.9017,30.9361,30.8845,30.9189,118486.0
2015-09-23 15:00:00,35.96,36.03,35.94,36.02,181572.0,30.9189,30.979,30.9017,30.9705,181572.0
2015-09-23 15:05:00,36.01,36.04,35.98,36.04,327611.0,30.9619,30.9876,30.9361,30.9876,327611.0
2015-09-23 15:10:00,36.04,36.04,35.95,35.97,218643.0,30.9876,30.9876,30.9103,30.9275,218643.0
2015-09-23 15:15:00,35.97,36.01,35.95,35.98,359754.0,30.9275,30.9619,30.9103,30.9361,359754.0
2015-09-23 15:20:00,35.98,36.01,35.94,35.95,325582.0,30.9361,30.9619,30.9017,30.9103,325582.0
2015-09-23 15:25:00,35.96,36.0,35.94,35.99,217767.0,30.9189,30.9533,30.9017,30.9447,217767.0
2015-09-23 15:30:00,35.99,36.02,35.95,36.02,241633.0,30.9447,30.9705,30.9103,30.9705,241633.0
2015-09-23 15:35:00,36.02,36.04,35.97,36.04,195999.0,30.9705,30.9876,30.9275,30.9876,195999.0
2015-09-23 15:40:00,36.04,36.06,36.01,36.02,278239.0,30.9876,31.0048,30.9619,30.9705,278239.0
2015-09-23 15:45:00,36.02,36.05,36.0,36.01,248967.0,30.9705,30.9962,30.9533,30.9619,248967.0
2015-09-23 15:50:00,36.01,36.05,35.98,36.0,327819.0,30.9619,30.9962,30.9361,30.9533,327819.0
2015-09-23 15:55:00,36.0,36.04,35.98,35.99,739527.0,30.9533,30.9876,30.9361,30.9447,739527.0
2015-09-24 09:30:00,35.85,35.89,35.76,35.8,353543.0,30.8243,30.8587,30.7469,30.7813,353543.0
2015-09-24 09:35:00,35.8,35.82,35.68,35.68,253869.0,30.7813,30.7985,30.6781,30.6781,253869.0
2015-09-24 09:40:00,35.68,35.69,35.56,35.59,224738.0,30.6781,30.6867,30.5749,30.6007,224738.0
2015-09-24 09:45:00,35.59,35.59,35.49,35.49,609503.0,30.6007,30.6007,30.5148,30.5148,609503.0
2015-09-24 09:50:00,35.49,35.51,35.45,35.46,487981.0,30.5148,30.5319,30.4804,30.489,487981.0
2015-09-24 09:55:00,35.46,35.46,35.42,35.43,382838.0,30.489,30.489,30.4546,30.4632,382838.0
2015-09-24 10:00:00,35.43,35.5,35.4,35.5,388352.0,30.4632,30.5233,30.4374,30.5233,388352.0
2015-09-24 10:05:00,35.49,35.51,35.46,35.47,281449.0,30.5148,30.5319,30.489,30.4976,281449.0
2015-09-24 10:10:00,35.47,35.51,35.46,35.5,121832.0,30.4976,30.5319,30.489,30.5233,121832.0
2015-09-24 10:15:00,35.5,35.5,35.44,35.48,158546.0,30.5233,30.5233,30.4718,30.5062,158546.0
2015-09-24 10:20:00,35.48,35.5,35.41,35.42,191087.0,30.5062,30.5233,30.446,30.4546,191087.0
2015-09-24 10:25:00,35.43,35.49,35.4,35.48,178107.0,30.4632,30.5148,30.4374,30.5062,178107.0
2015-09-24 10:30:00,35.48,35.51,35.46,35.48,209111.0,30.5062,30.5319,30.489,30.5062,209111.0
2015-09-24 10:35:00,35.48,35.49,35.45,35.46,152849.0,30.5062,30.5148,30.4804,30.489,152849.0
2015-09-24 10:40:00,35.45,35.47,35.42,35.44,158121.0,30.4804,30.4976,30.4546,30.4718,158121.0
2015-09-24 10:45:00,35.43,35.47,35.39,35.45,244094.0,30.4632,30.4976,30.4288,30.4804,244094.0
2015-09-24 10:50:00,35.46,35.47,35.43,35.43,92655.0,30.489,30.4976,30.4632,30.4632,92655.0
2015-09-24 10:55:00,35.43,35.46,35.42,35.43,165495.0,30.4632,30.489,30.4546,30.4632,165495.0
2015-09-24 11:00:00,35.43,35.45,35.39,35.41,241178.0,30.4632,30.4804,30.4288,30.446,241178.0
2015-09-24 11:05:00,35.42,35.46,35.41,35.45,295890.0,30.4546,30.489,30.446,30.4804,295890.0
2015-09-24 11:10:00,35.45,35.47,35.43,35.45,398118.0,30.4804,30.4976,30.4632,30.4804,398118.0
2015-09-24 11:15:00,35.45,35.56,35.43,35.52,208714.0,30.4804,30.5749,30.4632,30.5405,208714.0
2015-09-24 11:20:00,35.53,35.54,35.52,35.52,156544.0,30.5491,30.5577,30.5405,30.5405,156544.0
2015-09-24 11:25:00,35.52,35.54,35.51,35.52,237682.0,30.5405,30.5577,30.5319,30.5405,237682.0
2015-09-24 11:30:00,35.52,35.6,35.52,35.57,122942.0,30.5405,30.6093,30.5405,30.5835,122942.0
2015-09-24 11:35:00,35.57,35.62,35.55,35.62,104306.0,30.5835,30.6265,30.5663,30.6265,104306.0
2015-09-24 11:40:00,35.62,35.65,35.58,35.64,148500.0,30.6265,30.6523,30.5921,30.6437,148500.0
2015-09-24 11:45:00,35.64,35.65,35.61,35.62,102997.0,30.6437,30.6523,30.6179,30.6265,102997.0
2015-09-24 11:50:00,35.62,35.63,35.56,35.59,89072.0,30.6265,30.6351,30.5749,30.6007,89072.0
2015-09-24 11:55:00,35.59,35.64,35.57,35.64,344455.0,30.6007,30.6437,30.5835,30.6437,344455.0
2015-09-24 12:00:00,35.63,35.69,35.62,35.69,86578.0,30.6351,30.6867,30.6265,30.6867,86578.0
2015-09-24 12:05:00,35.68,35.71,35.68,35.68,142915.0,30.6781,30.7039,30.6781,30.6781,142915.0
2015-09-24 12:10:00,35.68,35.72,35.67,35.71,113184.0,30.6781,30.7125,30.6695,30.7039,113184.0
2015-09-24 12:15:00,35.72,35.75,35.71,35.74,87761.0,30.7125,30.7383,30.7039,30.7297,87761.0
2015-09-24 12:20:00,35.75,35.81,35.74,35.78,121982.0,30.7383,30.7899,30.7297,30.7641,121982.0
2015-09-24 12:25:00,35.77,35.78,35.72,35.74,71657.0,30.7555,30.7641,30.7125,30.7297,71657.0
2015-09-24 12:30:00,35.74,35.85,35.73,35.84,143531.0,30.7297,30.8243,30.7211,30.8157,143531.0
2015-09-24 12:35:00,35.84,35.84,35.79,35.8,28828.0,30.8157,30.8157,30.7727,30.7813,28828.0
2015-09-24 12:40:00,35.8,35.88,35.79,35.83,270147.0,30.7813,30.8501,30.7727,30.8071,270147.0
2015-09-24 12:45:00,35.84,35.84,35.79,35.82,83302.0,30.8157,30.8157,30.7727,30.7985,83302.0
2015-09-24 12:50:00,35.82,35.85,35.8,35.82,185628.0,30.7985,30.8243,30.7813,30.7985,185628.0
2015-09-24 12:55:00,35.81,35.82,35.74,35.76,97416.0,30.7899,30.7985,30.7297,30.7469,97416.0
2015-09-24 13:00:00,35.74,35.77,35.7,35.73,81504.0,30.7297,30.7555,30.6953,30.7211,81504.0
2015-09-24 13:05:00,35.73,35.77,35.72,35.76,64305.0,30.7211,30.7555,30.7125,30.7469,64305.0
2015-09-24 13:10:00,35.75,35.79,35.73,35.75,81302.0,30.7383,30.7727,30.7211,30.7383,81302.0
2015-09-24 13:15:00,35.75,35.76,35.66,35.66,118666.0,30.7383,30.7469,30.6609,30.6609,118666.0
2015-09-24 13:20:00,35.66,35.69,35.65,35.67,105177.0,30.6609,30.6867,30.6523,30.6695,105177.0
2015-09-24 13:25:00,35.68,35.68,35.61,35.68,85960.0,30.6781,30.6781,30.6179,30.6781,85960.0
2015-09-24 13:30:00,35.68,35.69,35.66,35.68,144270.0,30.6781,30.6867,30.6609,30.6781,144270.0
2015-09-24 13:35:00,35.67,35.71,35.65,35.69,114122.0,30.6695,30.7039,30.6523,30.6867,114122.0
2015-09-24 13:40:00,35.69,35.76,35.67,35.75,88736.0,30.6867,30.7469,30.6695,30.7383,88736.0
2015-09-24 13:45:00,35.76,35.87,35.74,35.87,196618.0,30.7469,30.8415,30.7297,30.8415,196618.0
2015-09-24 13:50:00,35.87,35.9,35.85,35.85,131754.0,30.8415,30.8673,30.8243,30.8243,131754.0
2015-09-24 13:55:00,35.85,35.87,35.83,35.87,86747.0,30.8243,30.8415,30.8071,30.8415,86747.0
2015-09-24 14:00:00,35.86,35.88,35.82,35.85,163076.0,30.8329,30.8501,30.7985,30.8243,163076.0
2015-09-24 14:05:00,35.85,35.9,35.84,35.87,160747.0,30.8243,30.8673,30.8157,30.8415,160747.0
2015-09-24 14:10:00,35.87,35.88,35.85,35.86,142051.0,30.8415,30.8501,30.8243,30.8329,142051.0
2015-09-24 14:15:00,35.85,35.95,35.85,35.94,142250.0,30.8243,30.9103,30.8243,30.9017,142250.0
2015-09-24 14:20:00,35.94,36.01,35.93,36.0,187297.0,30.9017,30.9619,30.8931,30.9533,187297.0
2015-09-24 14:25:00,35.99,36.03,35.98,36.01,168581.0,30.9447,30.979,30.9361,30.9619,168581.0
2015-09-24 14:30:00,36.0,36.01,35.92,35.93,81432.0,30.9533,30.9619,30.8845,30.8931,81432.0
2015-09-24 14:35:00,35.92,35.94,35.91,35.94,98270.0,30.8845,30.9017,30.8759,30.9017,98270.0
2015-09-24 14:40:00,35.94,35.97,35.87,35.92,219274.0,30.9017,30.9275,30.8415,30.8845,219274.0
2015-09-24 14:45:00,35.93,36.08,35.92,36.08,290600.0,30.8931,31.022,30.8845,31.022,290600.0
2015-09-24 14:50:00,36.07,36.18,36.05,36.18,660093.0,31.0134,31.108,30.9962,31.108,660093.0
2015-09-24 14:55:00,36.18,36.23,36.14,36.14,311093.0,31.108,31.151,31.0736,31.0736,311093.0
2015-09-24 15:00:00,36.15,36.17,36.08,36.08,188916.0,31.0822,31.0994,31.022,31.022,188916.0
2015-09-24 15:05:00,36.09,36.11,35.96,35.99,258910.0,31.0306,31.0478,30.9189,30.9447,258910.0
2015-09-24 15:10:00,35.99,36.01,35.93,35.98,313436.0,30.9447,30.9619,30.8931,30.9361,313436.0
2015-09-24 15:15:00,35.98,36.08,35.97,36.08,256458.0,30.9361,31.022,30.9275,31.022,256458.0
2015-09-24 15:20:00,36.09,36.15,36.09,36.1,291848.0,31.0306,31.0822,31.0306,31.0392,291848.0
2015-09-24 15:25:00,36.1,36.17,36.05,36.13,229496.0,31.0392,31.0994,30.9962,31.065,229496.0
2015-09-24 15:30:00,36.14,36.17,36.08,36.11,207645.0,31.0736,31.0994,31.022,31.0478,207645.0
2015-09-24 15:35:00,36.1,36.12,36.04,36.08,229575.0,31.0392,31.0564,30.9876,31.022,229575.0
2015-09-24 15:40:00,36.07,36.19,36.06,36.13,338079.0,31.0134,31.1166,31.0048,31.065,338079.0
2015-09-24 15:45:00,36.12,36.13,36.04,36.07,305788.0,31.0564,31.065,30.9876,31.0134,305788.0
2015-09-24 15:50:00,36.06,36.07,35.96,36.04,364822.0,31.0048,31.0134,30.9189,30.9876,364822.0
2015-09-24 15:55:00,36.03,36.17,36.02,36.08,1054329.0,30.979,31.0994,30.9705,31.022,1054329.0
2015-09-25 09:30:00,36.2,36.31,36.13,36.22,685735.0,31.1252,31.2198,31.065,31.1424,685735.0
2015-09-25 09:35:00,36.22,36.24,36.16,36.18,274850.0,31.1424,31.1596,31.0908,31.108,274850.0
2015-09-25 09:40:00,36.17,36.22,36.11,36.13,267688.0,31.0994,31.1424,31.0478,31.065,267688.0
2015-09-25 09:45:00,36.13,36.23,36.12,36.23,240594.0,31.065,31.151,31.0564,31.151,240594.0
2015-09-25 09:50:00,36.22,36.32,36.22,36.28,186321.0,31.1424,31.2284,31.1424,31.194,186321.0
2015-09-25 09:55:00,36.29,36.3,36.23,36.24,290537.0,31.2026,31.2112,31.151,31.1596,290537.0
2015-09-25 10:00:00,36.24,36.26,36.19,36.22,165305.0,31.1596,31.1768,31.1166,31.1424,165305.0
2015-09-25 10:05:00,36.22,36.24,36.18,36.2,179897.0,31.1424,31.1596,31.108,31.1252,179897.0
2015-09-25 10:10:00,36.2,36.2,36.12,36.17,128388.0,31.1252,31.1252,31.0564,31.0994,128388.0
2015-09-25 10:15:00,36.17,36.2,36.11,36.13,175116.0,31.0994,31.1252,31.0478,31.065,175116.0
2015-09-25 10:20:00,36.12,36.16,36.09,36.09,130010.0,31.0564,31.0908,31.0306,31.0306,130010.0
2015-09-25 10:25:00,36.09,36.16,36.07,36.15,166475.0,31.0306,31.0908,31.0134,31.0822,166475.0
2015-09-25 10:30:00,36.15,36.15,36.05,36.12,192455.0,31.0822,31.0822,30.9962,31.0564,192455.0
2015-09-25 10:35:00,36.12,36.17,36.11,36.17,202299.0,31.0564,31.0994,31.0478,31.0994,202299.0
2015-09-25 10:40:00,36.16,36.18,36.15,36.15,136005.0,31.0908,31.108,31.0822,31.0822,136005.0
2015-09-25 10:45:00,36.15,36.2,36.14,36.16,217107.0,31.0822,31.1252,31.0736,31.0908,217107.0
2015-09-25 10:50:00,36.16,36.2,36.15,36.17,116691.0,31.0908,31.1252,31.0822,31.0994,116691.0
2015-09-25 10:55:00,36.17,36.2,36.17,36.2,195153.0,31.0994,31.1252,31.0994,31.1252,195153.0
2015-09-25 11:00:00,36.19,36.2,36.16,36.18,144914.0,31.1166,31.1252,31.0908,31.108,144914.0
2015-09-25 11:05:00,36.19,36.22,36.18,36.21,182579.0,31.1166,31.1424,31.108,31.1338,182579.0
2015-09-25 11:10:00,36.22,36.22,36.17,36.19,182552.0,31.1424,31.1424,31.0994,31.1166,182552.0
2015-09-25 11:15:00,36.19,36.24,36.18,36.2,137762.0,31.1166,31.1596,31.108,31.1252,137762.0
2015-09-25 11:20:00,36.2,36.24,36.18,36.23,185533.0,31.1252,31.1596,31.108,31.151,185533.0
2015-09-25 11:25:00,36.23,36.23,36.18,36.22,186276.0,31.151,31.151,31.108,31.1424,186276.0
2015-09-25 11:30:00,36.21,36.21,36.16,36.18,186011.0,31.1338,31.1338,31.0908,31.108,186011.0
2015-09-25 11:35:00,36.17,36.2,36.16,36.17,140728.0,31.0994,31.1252,31.0908,31.0994,140728.0
2015-09-25 11:40:00,36.16,36.22,36.16,36.19,169401.0,31.0908,31.1424,31.0908,31.1166,169401.0
2015-09-25 11:45:00,36.2,36.23,36.18,36.22,92440.0,31.1252,31.151,31.108,31.1424,92440.0
2015-09-25 11:50:00,36.21,36.26,36.2,36.23,92589.0,31.1338,31.1768,31.1252,31.151,92589.0
2015-09-25 11:55:00,36.23,36.25,36.21,36.24,98204.0,31.151,31.1682,31.1338,31.1596,98204.0
2015-09-25 12:00:00,36.25,36.25,36.19,36.2,97411.0,31.1682,31.1682,31.1166,31.1252,97411.0
2015-09-25 12:05:00,36.2,36.21,36.18,36.19,45715.0,31.1252,31.1338,31.108,31.1166,45715.0
2015-09-25 12:10:00,36.19,36.27,36.19,36.27,146758.0,31.1166,31.1854,31.1166,31.1854,146758.0
2015-09-25 12:15:00,36.27,36.28,36.2,36.22,132838.0,31.1854,31.194,31.1252,31.1424,132838.0
2015-09-25 12:20:00,36.22,36.23,36.14,36.2,122004.0,31.1424,31.151,31.0736,31.1252,122004.0
2015-09-25 12:25:00,36.2,36.22,36.19,36.21,81860.0,31.1252,31.1424,31.1166,31.1338,81860.0
2015-09-25 12:30:00,36.21,36.23,36.2,36.21,98912.0,31.1338,31.151,31.1252,31.1338,98912.0
2015-09-25 12:35:00,36.21,36.22,36.17,36.2,281751.0,31.1338,31.1424,31.0994,31.1252,281751.0
2015-09-25 12:40:00,36.2,36.23,36.19,36.21,136168.0,31.1252,31.151,31.1166,31.1338,136168.0
2015-09-25 12:45:00,36.21,36.24,36.21,36.22,92808.0,31.1338,31.1596,31.1338,31.1424,92808.0
2015-09-25 12:50:00,36.22,36.23,36.2,36.23,142605.0,31.1424,31.151,31.1252,31.151,142605.0
2015-09-25 12:55:00,36.23,36.26,36.22,36.25,229020.0,31.151,31.1768,31.1424,31.1682,229020.0
2015-09-25 13:00:00,36.25,36.27,36.23,36.23,196545.0,31.1682,31.1854,31.151,31.151,196545.0
2015-09-25 13:05:00,36.23,36.29,36.21,36.28,130331.0,31.151,31.2026,31.1338,31.194,130331.0
2015-09-25 13:10:00,36.28,36.3,36.28,36.28,100879.0,31.194,31.2112,31.194,31.194,100879.0
2015-09-25 13:15:00,36.28,36.31,36.23,36.23,165301.0,31.194,31.2198,31.151,31.151,165301.0
2015-09-25 13:20:00,36.24,36.26,36.2,36.2,159987.0,31.1596,31.1768,31.1252,31.1252,159987.0
2015-09-25 13:25:00,36.2,36.22,36.18,36.2,117260.0,31.1252,31.1424,31.108,31.1252,117260.0
2015-09-25 13:30:00,36.2,36.22,36.17,36.21,121067.0,31.1252,31.1424,31.0994,31.1338,121067.0
2015-09-25 13:35:00,36.2,36.22,36.18,36.2,160728.0,31.1252,31.1424,31.108,31.1252,160728.0
2015-09-25 13:40:00,36.2,36.22,36.18,36.21,101508.0,31.1252,31.1424,31.108,31.1338,101508.0
2015-09-25 13:45:00,36.21,36.24,36.17,36.23,159052.0,31.1338,31.1596,31.0994,31.151,159052.0
2015-09-25 13:50:00,36.24,36.25,36.22,36.23,102384.0,31.1596,31.1682,31.1424,31.151,102384.0
2015-09-25 13:55:00,36.22,36.24,36.2,36.21,136688.0,31.1424,31.1596,31.1252,31.1338,136688.0
2015-09-25 14:00:00,36.21,36.25,36.21,36.24,89642.0,31.1338,31.1682,31.1338,31.1596,89642.0
2015-09-25 14:05:00,36.23,36.27,36.23,36.25,219493.0,31.151,31.1854,31.151,31.1682,219493.0
2015-09-25 14:10:00,36.25,36.26,36.19,36.2,148952.0,31.1682,31.1768,31.1166,31.1252,148952.0
2015-09-25 14:15:00,36.19,36.22,36.13,36.13,187859.0,31.1166,31.1424,31.065,31.065,187859.0
2015-09-25 14:20:00,36.13,36.15,36.09,36.13,236740.0,31.065,31.0822,31.0306,31.065,236740.0
2015-09-25 14:25:00,36.13,36.14,36.08,36.1,258149.0,31.065,31.0736,31.022,31.0392,258149.0
2015-09-25 14:30:00,36.1,36.11,36.05,36.09,375920.0,31.0392,31.0478,30.9962,31.0306,375920.0
2015-09-25 14:35:00,36.09,36.14,36.09,36.11,202192.0,31.0306,31.0736,31.0306,31.0478,202192.0
2015-09-25 14:40:00,36.1,36.11,36.02,36.03,273194.0,31.0392,31.0478,30.9705,30.979,273194.0
2015-09-25 14:45:00,36.02,36.07,36.0,36.0,250452.0,30.9705,31.0134,30.9533,30.9533,250452.0
2015-09-25 14:50:00,36.0,36.1,35.99,36.09,345596.0,30.9533,31.0392,30.9447,31.0306,345596.0
2015-09-25 14:55:00,36.09,36.13,36.06,36.13,217278.0,31.0306,31.065,31.0048,31.065,217278.0
2015-09-25 15:00:00,36.13,36.13,35.99,36.0,275971.0,31.065,31.065,30.9447,30.9533,275971.0
2015-09-25 15:05:00,36.0,36.04,35.96,36.01,434748.0,30.9533,30.9876,30.9189,30.9619,434748.0
2015-09-25 15:10:00,36.01,36.03,35.91,35.92,396293.0,30.9619,30.979,30.8759,30.8845,396293.0
2015-09-25 15:15:00,35.92,36.0,35.92,35.97,341279.0,30.8845,30.9533,30.8845,30.9275,341279.0
2015-09-25 15:20:00,35.97,36.04,35.95,36.02,482288.0,30.9275,30.9876,30.9103,30.9705,482288.0
2015-09-25 15:25:00,36.02,36.1,36.01,36.04,381120.0,30.9705,31.0392,30.9619,30.9876,381120.0
2015-09-25 15:30:00,36.05,36.12,36.02,36.08,551572.0,30.9962,31.0564,30.9705,31.022,551572.0
2015-09-25 15:35:00,36.08,36.1,36.0,36.05,394086.0,31.022,31.0392,30.9533,30.9962,394086.0
2015-09-25 15:40:00,36.05,36.13,36.0,36.12,449861.0,30.9962,31.065,30.9533,31.0564,449861.0
2015-09-25 15:45:00,36.12,36.13,36.05,36.06,699755.0,31.0564,31.065,30.9962,31.0048,699755.0
2015-09-25 15:50:00,36.06,36.07,35.99,36.05,580677.0,31.0048,31.0134,30.9447,30.9962,580677.0
2015-09-25 15:55:00,36.05,36.1,36.0,36.06,758817.0,30.9962,31.0392,30.9533,31.0048,758817.0
2015-09-28 09:30:00,35.72,35.94,35.72,35.9,396344.0,30.7125,30.9017,30.7125,30.8673,396344.0
2015-09-28 09:35:00,35.89,35.93,35.86,35.93,192862.0,30.8587,30.8931,30.8329,30.8931,192862.0
2015-09-28 09:40:00,35.93,35.96,35.92,35.93,211976.0,30.8931,30.9189,30.8845,30.8931,211976.0
2015-09-28 09:45:00,35.93,35.94,35.8,35.84,180707.0,30.8931,30.9017,30.7813,30.8157,180707.0
2015-09-28 09:50:00,35.84,35.87,35.82,35.85,213809.0,30.8157,30.8415,30.7985,30.8243,213809.0
2015-09-28 09:55:00,35.84,35.93,35.84,35.91,183868.0,30.8157,30.8931,30.8157,30.8759,183868.0
2015-09-28 10:00:00,35.91,35.93,35.87,35.89,140237.0,30.8759,30.8931,30.8415,30.8587,140237.0
2015-09-28 10:05:00,35.88,35.9,35.82,35.86,184855.0,30.8501,30.8673,30.7985,30.8329,184855.0
2015-09-28 10:10:00,35.86,35.92,35.82,35.91,137818.0,30.8329,30.8845,30.7985,30.8759,137818.0
2015-09-28 10:15:00,35.92,35.92,35.86,35.87,163883.0,30.8845,30.8845,30.8329,30.8415,163883.0
2015-09-28 10:20:00,35.87,35.92,35.84,35.91,201059.0,30.8415,30.8845,30.8157,30.8759,201059.0
2015-09-28 10:25:00,35.91,36.02,35.89,36.02,191231.0,30.8759,30.9705,30.8587,30.9705,191231.0
2015-09-28 10:30:00,36.01,36.02,35.95,35.98,161799.0,30.9619,30.9705,30.9103,30.9361,161799.0
2015-09-28 10:35:00,35.97,36.01,35.93,36.0,182368.0,30.9275,30.9619,30.8931,30.9533,182368.0
2015-09-28 10:40:00,36.0,36.05,35.99,36.03,107248.0,30.9533,30.9962,30.9447,30.979,107248.0
2015-09-28 10:45:00,36.04,36.07,35.98,36.0,102821.0,30.9876,31.0134,30.9361,30.9533,102821.0
2015-09-28 10:50:00,36.0,36.03,35.97,36.02,255401.0,30.9533,30.979,30.9275,30.9705,255401.0
2015-09-28 10:55:00,36.02,36.08,36.01,36.06,125872.0,30.9705,31.022,30.9619,31.0048,125872.0
2015-09-28 11:00:00,36.06,36.11,36.05,36.09,156855.0,31.0048,31.0478,30.9962,31.0306,156855.0
2015-09-28 11:05:00,36.09,36.14,36.09,36.1,136477.0,31.0306,31.0736,31.0306,31.0392,136477.0
2015-09-28 11:10:00,36.1,36.11,36.05,36.09,151498.0,31.0392,31.0478,30.9962,31.0306,151498.0
2015-09-28 11:15:00,36.09,36.09,36.05,36.06,143134.0,31.0306,31.0306,30.9962,31.0048,143134.0
2015-09-28 11:20:00,36.06,36.12,36.06,36.09,151361.0,31.0048,31.0564,31.0048,31.0306,151361.0
2015-09-28 11:25:00,36.09,36.1,35.99,36.03,269323.0,31.0306,31.0392,30.9447,30.979,269323.0
2015-09-28 11:30:00,36.03,36.03,35.89,35.91,246980.0,30.979,30.979,30.8587,30.8759,246980.0
2015-09-28 11:35:00,35.91,35.95,35.89,35.92,121903.0,30.8759,30.9103,30.8587,30.8845,121903.0
2015-09-28 11:40:00,35.93,35.96,35.91,35.95,127439.0,30.8931,30.9189,30.8759,30.9103,127439.0
2015-09-28 11:45:00,35.95,35.98,35.91,35.91,193138.0,30.9103,30.9361,30.8759,30.8759,193138.0
2015-09-28 11:50:00,35.91,35.95,35.9,35.93,151185.0,30.8759,30.9103,30.8673,30.8931,151185.0
2015-09-28 11:55:00,35.92,35.94,35.85,35.89,192903.0,30.8845,30.9017,30.8243,30.8587,192903.0
2015-09-28 12:00:00,35.88,35.9,35.84,35.88,173506.0,30.8501,30.8673,30.8157,30.8501,173506.0
2015-09-28 12:05:00,35.88,35.88,35.83,35.84,104175.0,30.8501,30.8501,30.8071,30.8157,104175.0
2015-09-28 12:10:00,35.85,35.89,35.84,35.89,103822.0,30.8243,30.8587,30.8157,30.8587,103822.0
2015-09-28 12:15:00,35.89,35.91,35.88,35.88,85638.0,30.8587,30.8759,30.8501,30.8501,85638.0
2015-09-28 12:20:00,35.88,35.93,35.85,35.92,106731.0,30.8501,30.8931,30.8243,30.8845,106731.0
2015-09-28 12:25:00,35.92,35.99,35.92,35.97,194804.0,30.8845,30.9447,30.8845,30.9275,194804.0
2015-09-28 12:30:00,35.96,35.97,35.92,35.95,74381.0,30.9189,30.9275,30.8845,30.9103,74381.0
2015-09-28 12:35:00,35.94,35.97,35.92,35.95,98339.0,30.9017,30.9275,30.8845,30.9103,98339.0
2015-09-28 12:40:00,35.94,35.97,35.92,35.93,75100.0,30.9017,30.9275,30.8845,30.8931,75100.0
2015-09-28 12:45:00,35.92,35.96,35.91,35.95,99980.0,30.8845,30.9189,30.8759,30.9103,99980.0
2015-09-28 12:50:00,35.95,35.99,35.91,35.94,116004.0,30.9103,30.9447,30.8759,30.9017,116004.0
2015-09-28 12:55:00,35.94,36.0,35.93,35.93,129261.0,30.9017,30.9533,30.8931,30.8931,129261.0
2015-09-28 13:00:00,35.93,35.98,35.92,35.94,240743.0,30.8931,30.9361,30.8845,30.9017,240743.0
2015-09-28 13:05:00,35.94,35.99,35.94,35.98,155346.0,30.9017,30.9447,30.9017,30.9361,155346.0
2015-09-28 13:10:00,35.99,35.99,35.91,35.93,141927.0,30.9447,30.9447,30.8759,30.8931,141927.0
2015-09-28 13:15:00,35.92,35.93,35.87,35.91,142155.0,30.8845,30.8931,30.8415,30.8759,142155.0
2015-09-28 13:20:00,35.91,35.94,35.89,35.92,143030.0,30.8759,30.9017,30.8587,30.8845,143030.0
2015-09-28 13:25:00,35.92,35.94,35.9,35.92,170987.0,30.8845,30.9017,30.8673,30.8845,170987.0
2015-09-28 13:30:00,35.92,35.98,35.91,35.95,196389.0,30.8845,30.9361,30.8759,30.9103,196389.0
2015-09-28 13:35:00,35.94,35.95,35.88,35.94,211671.0,30.9017,30.9103,30.8501,30.9017,211671.0
2015-09-28 13:40:00,35.94,35.98,35.92,35.95,186197.0,30.9017,30.9361,30.8845,30.9103,186197.0
2015-09-28 13:45:00,35.94,35.96,35.92,35.93,133049.0,30.9017,30.9189,30.8845,30.8931,133049.0
2015-09-28 13:50:00,35.93,35.95,35.9,35.92,240519.0,30.8931,30.9103,30.8673,30.8845,240519.0
2015-09-28 13:55:00,35.92,35.95,35.89,35.93,185993.0,30.8845,30.9103,30.8587,30.8931,185993.0
2015-09-28 14:00:00,35.93,35.95,35.9,35.91,240456.0,30.8931,30.9103,30.8673,30.8759,240456.0
2015-09-28 14:05:00,35.91,35.93,35.86,35.93,316557.0,30.8759,30.8931,30.8329,30.8931,316557.0
2015-09-28 14:10:00,35.92,35.93,35.87,35.91,188205.0,30.8845,30.8931,30.8415,30.8759,188205.0
2015-09-28 14:15:00,35.91,35.94,35.87,35.93,202433.0,30.8759,30.9017,30.8415,30.8931,202433.0
2015-09-28 14:20:00,35.92,35.94,35.91,35.94,237307.0,30.8845,30.9017,30.8759,30.9017,237307.0
2015-09-28 14:25:00,35.93,35.94,35.89,35.92,280422.0,30.8931,30.9017,30.8587,30.8845,280422.0
2015-09-28 14:30:00,35.91,35.93,35.86,35.88,243062.0,30.8759,30.8931,30.8329,30.8501,243062.0
2015-09-28 14:35:00,35.88,35.89,35.83,35.84,354135.0,30.8501,30.8587,30.8071,30.8157,354135.0
2015-09-28 14:40:00,35.83,35.86,35.81,35.83,403266.0,30.8071,30.8329,30.7899,30.8071,403266.0
2015-09-28 14:45:00,35.83,35.88,35.8,35.8,371117.0,30.8071,30.8501,30.7813,30.7813,371117.0
2015-09-28 14:50:00,35.8,35.81,35.71,35.75,361095.0,30.7813,30.7899,30.7039,30.7383,361095.0
2015-09-28 14:55:00,35.75,35.75,35.68,35.69,399990.0,30.7383,30.7383,30.6781,30.6867,399990.0
2015-09-28 15:00:00,35.69,35.7,35.65,35.69,296927.0,30.6867,30.6953,30.6523,30.6867,296927.0
2015-09-28 15:05:00,35.69,35.7,35.58,35.59,218144.0,30.6867,30.6953,30.5921,30.6007,218144.0
2015-09-28 15:10:00,35.59,35.6,35.5,35.52,659032.0,30.6007,30.6093,30.5233,30.5405,659032.0
2015-09-28 15:15:00,35.51,35.55,35.5,35.53,535544.0,30.5319,30.5663,30.5233,30.5491,535544.0
2015-09-28 15:20:00,35.55,35.55,35.5,35.51,387385.0,30.5663,30.5663,30.5233,30.5319,387385.0
2015-09-28 15:25:00,35.51,35.56,35.5,35.51,393015.0,30.5319,30.5749,30.5233,30.5319,393015.0
2015-09-28 15:30:00,35.51,35.53,35.5,35.51,553890.0,30.5319,30.5491,30.5233,30.5319,553890.0
2015-09-28 15:35:00,35.5,35.58,35.5,35.52,682801.0,30.5233,30.5921,30.5233,30.5405,682801.0
2015-09-28 15:40:00,35.52,35.6,35.52,35.55,592910.0,30.5405,30.6093,30.5405,30.5663,592910.0
2015-09-28 15:45:00,35.54,35.58,35.51,35.57,564958.0,30.5577,30.5921,30.5319,30.5835,564958.0
2015-09-28 15:50:00,35.57,35.6,35.52,35.52,870767.0,30.5835,30.6093,30.5405,30.5405,870767.0
2015-09-28 15:55:00,35.53,35.54,35.4,35.44,2018033.0,30.5491,30.5577,30.4374,30.4718,2018033.0
2015-09-29 09:30:00,35.31,35.5,35.31,35.47,425556.0,30.36,30.5233,30.36,30.4976,425556.0
2015-09-29 09:35:00,35.46,35.57,35.46,35.5,276067.0,30.489,30.5835,30.489,30.5233,276067.0
2015-09-29 09:40:00,35.49,35.51,35.44,35.47,258486.0,30.5148,30.5319,30.4718,30.4976,258486.0
2015-09-29 09:45:00,35.46,35.55,35.43,35.47,289855.0,30.489,30.5663,30.4632,30.4976,289855.0
2015-09-29 09:50:00,35.47,35.53,35.46,35.49,228200.0,30.4976,30.5491,30.489,30.5148,228200.0
2015-09-29 09:55:00,35.49,35.59,35.48,35.55,282974.0,30.5148,30.6007,30.5062,30.5663,282974.0
2015-09-29 10:00:00,35.55,35.62,35.48,35.49,245031.0,30.5663,30.6265,30.5062,30.5148,245031.0
2015-09-29 10:05:00,35.5,35.58,35.46,35.48,243071.0,30.5233,30.5921,30.489,30.5062,243071.0
2015-09-29 10:10:00,35.47,35.55,35.47,35.54,188352.0,30.4976,30.5663,30.4976,30.5577,188352.0
2015-09-29 10:15:00,35.54,35.54,35.5,35.5,146121.0,30.5577,30.5577,30.5233,30.5233,146121.0
2015-09-29 10:20:00,35.51,35.53,35.49,35.5,260182.0,30.5319,30.5491,30.5148,30.5233,260182.0
2015-09-29 10:25:00,35.5,35.57,35.49,35.55,304549.0,30.5233,30.5835,30.5148,30.5663,304549.0
2015-09-29 10:30:00,35.56,35.58,35.52,35.52,265349.0,30.5749,30.5921,30.5405,30.5405,265349.0
2015-09-29 10:35:00,35.52,35.55,35.52,35.53,171063.0,30.5405,30.5663,30.5405,30.5491,171063.0
2015-09-29 10:40:00,35.53,35.53,35.49,35.5,201006.0,30.5491,30.5491,30.5148,30.5233,201006.0
2015-09-29 10:45:00,35.5,35.51,35.46,35.47,242797.0,30.5233,30.5319,30.489,30.4976,242797.0
2015-09-29 10:50:00,35.47,35.51,35.46,35.51,156449.0,30.4976,30.5319,30.489,30.5319,156449.0
2015-09-29 10:55:00,35.51,35.57,35.5,35.57,128723.0,30.5319,30.5835,30.5233,30.5835,128723.0
2015-09-29 11:00:00,35.57,35.66,35.56,35.63,228162.0,30.5835,30.6609,30.5749,30.6351,228162.0
2015-09-29 11:05:00,35.64,35.65,35.54,35.54,176478.0,30.6437,30.6523,30.5577,30.5577,176478.0
2015-09-29 11:10:00,35.55,35.55,35.49,35.5,174792.0,30.5663,30.5663,30.5148,30.5233,174792.0
2015-09-29 11:15:00,35.5,35.51,35.43,35.43,197075.0,30.5233,30.5319,30.4632,30.4632,197075.0
2015-09-29 11:20:00,35.44,35.45,35.37,35.37,366639.0,30.4718,30.4804,30.4116,30.4116,366639.0
2015-09-29 11:25:00,35.38,35.43,35.37,35.43,250289.0,30.4202,30.4632,30.4116,30.4632,250289.0
2015-09-29 11:30:00,35.43,35.45,35.37,35.39,166731.0,30.4632,30.4804,30.4116,30.4288,166731.0
2015-09-29 11:35:00,35.39,35.42,35.36,35.41,185104.0,30.4288,30.4546,30.403,30.446,185104.0
2015-09-29 11:40:00,35.4,35.43,35.33,35.34,290431.0,30.4374,30.4632,30.3772,30.3858,290431.0
2015-09-29 11:45:00,35.33,35.43,35.31,35.43,211498.0,30.3772,30.4632,30.36,30.4632,211498.0
2015-09-29 11:50:00,35.43,35.47,35.41,35.44,231579.0,30.4632,30.4976,30.446,30.4718,231579.0
2015-09-29 11:55:00,35.44,35.45,35.36,35.36,119238.0,30.4718,30.4804,30.403,30.403,119238.0
2015-09-29 12:00:00,35.36,35.4,35.34,35.35,163914.0,30.403,30.4374,30.3858,30.3944,163914.0
2015-09-29 12:05:00,35.35,35.37,35.33,35.35,150053.0,30.3944,30.4116,30.3772,30.3944,150053.0
2015-09-29 12:10:00,35.36,35.36,35.29,35.34,160553.0,30.403,30.403,30.3428,30.3858,160553.0
2015-09-29 12:15:00,35.34,35.41,35.33,35.4,178654.0,30.3858,30.446,30.3772,30.4374,178654.0
2015-09-29 12:20:00,35.39,35.43,35.37,35.41,154293.0,30.4288,30.4632,30.4116,30.446,154293.0
2015-09-29 12:25:00,35.41,35.43,35.38,35.41,133988.0,30.446,30.4632,30.4202,30.446,133988.0
2015-09-29 12:30:00,35.41,35.43,35.35,35.4,103200.0,30.446,30.4632,30.3944,30.4374,103200.0
2015-09-29 12:35:00,35.4,35.41,35.33,35.36,104465.0,30.4374,30.446,30.3772,30.403,104465.0
2015-09-29 12:40:00,35.35,35.38,35.31,35.38,72948.0,30.3944,30.4202,30.36,30.4202,72948.0
2015-09-29 12:45:00,35.38,35.39,35.33,35.35,132530.0,30.4202,30.4288,30.3772,30.3944,132530.0
2015-09-29 12:50:00,35.35,35.36,35.31,35.35,110641.0,30.3944,30.403,30.36,30.3944,110641.0
2015-09-29 12:55:00,35.35,35.35,35.27,35.28,145148.0,30.3944,30.3944,30.3256,30.3342,145148.0
2015-09-29 13:00:00,35.28,35.28,35.24,35.27,213104.0,30.3342,30.3342,30.2998,30.3256,213104.0
2015-09-29 13:05:00,35.28,35.35,35.26,35.34,144542.0,30.3342,30.3944,30.317,30.3858,144542.0
2015-09-29 13:10:00,35.33,35.43,35.32,35.39,112399.0,30.3772,30.4632,30.3686,30.4288,112399.0
2015-09-29 13:15:00,35.39,35.47,35.36,35.46,126191.0,30.4288,30.4976,30.403,30.489,126191.0
2015-09-29 13:20:00,35.46,35.52,35.46,35.46,139703.0,30.489,30.5405,30.489,30.489,139703.0
2015-09-29 13:25:00,35.46,35.48,35.43,35.45,110648.0,30.489,30.5062,30.4632,30.4804,110648.0
2015-09-29 13:30:00,35.45,35.5,35.45,35.47,142635.0,30.4804,30.5233,30.4804,30.4976,142635.0
2015-09-29 13:35:00,35.45,35.48,35.44,35.46,88988.0,30.4804,30.5062,30.4718,30.489,88988.0
2015-09-29 13:40:00,35.45,35.54,35.45,35.52,122671.0,30.4804,30.5577,30.4804,30.5405,122671.0
2015-09-29 13:45:00,35.52,35.56,35.52,35.54,117447.0,30.5405,30.5749,30.5405,30.5577,117447.0
2015-09-29 13:50:00,35.54,35.55,35.51,35.52,118386.0,30.5577,30.5663,30.5319,30.5405,118386.0
2015-09-29 13:55:00,35.53,35.56,35.52,35.55,176508.0,30.5491,30.5749,30.5405,30.5663,176508.0
2015-09-29 14:00:00,35.56,35.56,35.48,35.48,152189.0,30.5749,30.5749,30.5062,30.5062,152189.0
2015-09-29 14:05:00,35.48,35.5,35.47,35.48,117469.0,30.5062,30.5233,30.4976,30.5062,117469.0
2015-09-29 14:10:00,35.49,35.5,35.47,35.48,124581.0,30.5148,30.5233,30.4976,30.5062,124581.0
2015-09-29 14:15:00,35.48,35.51,35.46,35.51,144179.0,30.5062,30.5319,30.489,30.5319,144179.0
2015-09-29 14:20:00,35.51,35.54,35.49,35.51,154826.0,30.5319,30.5577,30.5148,30.5319,154826.0
2015-09-29 14:25:00,35.51,35.65,35.49,35.59,233770.0,30.5319,30.6523,30.5148,30.6007,233770.0
2015-09-29 14:30:00,35.59,35.63,35.55,35.55,124971.0,30.6007,30.6351,30.5663,30.5663,124971.0
2015-09-29 14:35:00,35.55,35.57,35.53,35.57,146705.0,30.5663,30.5835,30.5491,30.5835,146705.0
2015-09-29 14:40:00,35.57,35.59,35.55,35.57,204046.0,30.5835,30.6007,30.5663,30.5835,204046.0
2015-09-29 14:45:00,35.57,35.58,35.48,35.48,166841.0,30.5835,30.5921,30.5062,30.5062,166841.0
2015-09-29 14:50:00,35.48,35.5,35.45,35.49,199546.0,30.5062,30.5233,30.4804,30.5148,199546.0
2015-09-29 14:55:00,35.48,35.55,35.46,35.47,214693.0,30.5062,30.5663,30.489,30.4976,214693.0
2015-09-29 15:00:00,35.47,35.49,35.4,35.44,275161.0,30.4976,30.5148,30.4374,30.4718,275161.0
2015-09-29 15:05:00,35.44,35.47,35.42,35.44,245583.0,30.4718,30.4976,30.4546,30.4718,245583.0
2015-09-29 15:10:00,35.43,35.46,35.41,35.44,240611.0,30.4632,30.489,30.446,30.4718,240611.0
2015-09-29 15:15:00,35.43,35.45,35.38,35.4,230514.0,30.4632,30.4804,30.4202,30.4374,230514.0
2015-09-29 15:20:00,35.41,35.41,35.32,35.34,313342.0,30.446,30.446,30.3686,30.3858,313342.0
2015-09-29 15:25:00,35.34,35.36,35.33,35.35,265196.0,30.3858,30.403,30.3772,30.3944,265196.0
2015-09-29 15:30:00,35.36,35.48,35.36,35.45,456734.0,30.403,30.5062,30.403,30.4804,456734.0
2015-09-29 15:35:00,35.45,35.57,35.44,35.5,534665.0,30.4804,30.5835,30.4718,30.5233,534665.0
2015-09-29 15:40:00,35.5,35.5,35.42,35.5,366548.0,30.5233,30.5233,30.4546,30.5233,366548.0
2015-09-29 15:45:00,35.5,35.57,35.43,35.56,410303.0,30.5233,30.5835,30.4632,30.5749,410303.0
2015-09-29 15:50:00,35.57,35.6,35.53,35.55,552149.0,30.5835,30.6093,30.5491,30.5663,552149.0
2015-09-29 15:55:00,35.55,35.55,35.48,35.5,1647844.0,30.5663,30.5663,30.5062,30.5233,1647844.0
2015-09-30 09:30:00,35.89,36.0,35.83,35.95,385606.0,30.8587,30.9533,30.8071,30.9103,385606.0
2015-09-30 09:35:00,35.96,36.17,35.95,36.15,293024.0,30.9189,31.0994,30.9103,31.0822,293024.0
2015-09-30 09:40:00,36.15,36.19,36.06,36.09,210977.0,31.0822,31.1166,31.0048,31.0306,210977.0
2015-09-30 09:45:00,36.1,36.13,36.02,36.08,226105.0,31.0392,31.065,30.9705,31.022,226105.0
2015-09-30 09:50:00,36.08,36.11,36.06,36.09,186587.0,31.022,31.0478,31.0048,31.0306,186587.0
2015-09-30 09:55:00,36.09,36.1,36.03,36.03,169376.0,31.0306,31.0392,30.979,30.979,169376.0
2015-09-30 10:00:00,36.04,36.06,35.95,35.97,242980.0,30.9876,31.0048,30.9103,30.9275,242980.0
2015-09-30 10:05:00,35.97,36.0,35.9,35.98,392492.0,30.9275,30.9533,30.8673,30.9361,392492.0
2015-09-30 10:10:00,35.99,36.03,35.98,36.02,129671.0,30.9447,30.979,30.9361,30.9705,129671.0
2015-09-30 10:15:00,36.02,36.03,35.97,36.02,152503.0,30.9705,30.979,30.9275,30.9705,152503.0
2015-09-30 10:20:00,36.0,36.05,35.99,36.0,182110.0,30.9533,30.9962,30.9447,30.9533,182110.0
2015-09-30 10:25:00,36.0,36.01,35.96,36.0,165654.0,30.9533,30.9619,30.9189,30.9533,165654.0
2015-09-30 10:30:00,36.0,36.0,35.92,35.94,131136.0,30.9533,30.9533,30.8845,30.9017,131136.0
2015-09-30 10:35:00,35.94,36.0,35.91,35.96,145654.0,30.9017,30.9533,30.8759,30.9189,145654.0
2015-09-30 10:40:00,35.96,36.0,35.95,35.99,154213.0,30.9189,30.9533,30.9103,30.9447,154213.0
2015-09-30 10:45:00,35.99,36.03,35.97,36.01,186613.0,30.9447,30.979,30.9275,30.9619,186613.0
2015-09-30 10:50:00,36.01,36.03,35.96,35.96,182251.0,30.9619,30.979,30.9189,30.9189,182251.0
2015-09-30 10:55:00,35.97,35.99,35.91,35.94,107715.0,30.9275,30.9447,30.8759,30.9017,107715.0
2015-09-30 11:00:00,35.94,35.97,35.92,35.97,108562.0,30.9017,30.9275,30.8845,30.9275,108562.0
2015-09-30 11:05:00,35.97,36.01,35.96,35.99,114108.0,30.9275,30.9619,30.9189,30.9447,114108.0
2015-09-30 11:10:00,35.99,36.05,35.98,36.04,105497.0,30.9447,30.9962,30.9361,30.9876,105497.0
2015-09-30 11:15:00,36.04,36.04,35.98,36.01,128972.0,30.9876,30.9876,30.9361,30.9619,128972.0
2015-09-30 11:20:00,36.02,36.04,35.97,35.99,122087.0,30.9705,30.9876,30.9275,30.9447,122087.0
2015-09-30 11:25:00,36.0,36.03,35.99,36.02,94494.0,30.9533,30.979,30.9447,30.9705,94494.0
2015-09-30 11:30:00,36.01,36.04,35.98,36.01,173809.0,30.9619,30.9876,30.9361,30.9619,173809.0
2015-09-30 11:35:00,36.0,36.01,35.94,35.96,157930.0,30.9533,30.9619,30.9017,30.9189,157930.0
2015-09-30 11:40:00,35.96,35.97,35.86,35.87,126197.0,30.9189,30.9275,30.8329,30.8415,126197.0
2015-09-30 11:45:00,35.87,35.93,35.86,35.91,81992.0,30.8415,30.8931,30.8329,30.8759,81992.0
2015-09-30 11:50:00,35.91,35.93,35.9,35.92,78885.0,30.8759,30.8931,30.8673,30.8845,78885.0
2015-09-30 11:55:00,35.92,35.92,35.88,35.91,115710.0,30.8845,30.8845,30.8501,30.8759,115710.0
2015-09-30 12:00:00,35.91,35.92,35.87,35.87,118427.0,30.8759,30.8845,30.8415,30.8415,118427.0
2015-09-30 12:05:00,35.87,35.88,35.81,35.85,104805.0,30.8415,30.8501,30.7899,30.8243,104805.0
2015-09-30 12:10:00,35.85,35.87,35.83,35.83,80825.0,30.8243,30.8415,30.8071,30.8071,80825.0
2015-09-30 12:15:00,35.83,35.87,35.82,35.86,68548.0,30.8071,30.8415,30.7985,30.8329,68548.0
2015-09-30 12:20:00,35.87,35.89,35.86,35.88,149352.0,30.8415,30.8587,30.8329,30.8501,149352.0
2015-09-30 12:25:00,35.88,35.95,35.87,35.94,93824.0,30.8501,30.9103,30.8415,30.9017,93824.0
2015-09-30 12:30:00,35.94,35.96,35.92,35.96,84863.0,30.9017,30.9189,30.8845,30.9189,84863.0
2015-09-30 12:35:00,35.96,35.96,35.91,35.91,56533.0,30.9189,30.9189,30.8759,30.8759,56533.0
2015-09-30 12:40:00,35.91,35.94,35.9,35.93,62274.0,30.8759,30.9017,30.8673,30.8931,62274.0
2015-09-30 12:45:00,35.93,35.93,35.78,35.79,182734.0,30.8931,30.8931,30.7641,30.7727,182734.0
2015-09-30 12:50:00,35.79,35.83,35.77,35.81,88567.0,30.7727,30.8071,30.7555,30.7899,88567.0
2015-09-30 12:55:00,35.81,35.84,35.8,35.84,54253.0,30.7899,30.8157,30.7813,30.8157,54253.0
2015-09-30 13:00:00,35.84,35.9,35.84,35.89,87587.0,30.8157,30.8673,30.8157,30.8587,87587.0
2015-09-30 13:05:00,35.9,35.93,35.88,35.9,133118.0,30.8673,30.8931,30.8501,30.8673,133118.0
2015-09-30 13:10:00,35.9,35.94,35.9,35.92,127379.0,30.8673,30.9017,30.8673,30.8845,127379.0
2015-09-30 13:15:00,35.92,36.0,35.92,35.99,107440.0,30.8845,30.9533,30.8845,30.9447,107440.0
2015-09-30 13:20:00,35.98,35.99,35.92,35.95,118751.0,30.9361,30.9447,30.8845,30.9103,118751.0
2015-09-30 13:25:00,35.95,35.96,35.92,35.95,96587.0,30.9103,30.9189,30.8845,30.9103,96587.0
2015-09-30 13:30:00,35.96,35.97,35.91,35.91,69223.0,30.9189,30.9275,30.8759,30.8759,69223.0
2015-09-30 13:35:00,35.92,35.92,35.88,35.9,110394.0,30.8845,30.8845,30.8501,30.8673,110394.0
2015-09-30 13:40:00,35.9,35.99,35.89,35.98,72206.0,30.8673,30.9447,30.8587,30.9361,72206.0
2015-09-30 13:45:00,35.98,36.0,35.95,35.97,85543.0,30.9361,30.9533,30.9103,30.9275,85543.0
2015-09-30 13:50:00,35.97,36.03,35.96,36.01,120791.0,30.9275,30.979,30.9189,30.9619,120791.0
2015-09-30 13:55:00,36.0,36.04,36.0,36.03,95124.0,30.9533,30.9876,30.9533,30.979,95124.0
2015-09-30 14:00:00,36.04,36.04,35.95,35.96,119102.0,30.9876,30.9876,30.9103,30.9189,119102.0
2015-09-30 14:05:00,35.97,35.98,35.95,35.95,103055.0,30.9275,30.9361,30.9103,30.9103,103055.0
2015-09-30 14:10:00,35.95,35.98,35.92,35.97,95161.0,30.9103,30.9361,30.8845,30.9275,95161.0
2015-09-30 14:15:00,35.96,35.97,35.94,35.97,168898.0,30.9189,30.9275,30.9017,30.9275,168898.0
2015-09-30 14:20:00,35.97,36.0,35.97,36.0,112407.0,30.9275,30.9533,30.9275,30.9533,112407.0
2015-09-30 14:25:00,36.0,36.01,35.96,36.0,158210.0,30.9533,30.9619,30.9189,30.9533,158210.0
2015-09-30 14:30:00,36.0,36.01,35.88,35.89,190780.0,30.9533,30.9619,30.8501,30.8587,190780.0
2015-09-30 14:35:00,35.9,35.94,35.88,35.92,93324.0,30.8673,30.9017,30.8501,30.8845,93324.0
2015-09-30 14:40:00,35.91,35.99,35.91,35.98,137185.0,30.8759,30.9447,30.8759,30.9361,137185.0
2015-09-30 14:45:00,35.97,36.02,35.95,36.02,113308.0,30.9275,30.9705,30.9103,30.9705,113308.0
2015-09-30 14:50:00,36.02,36.03,35.96,36.01,174260.0,30.9705,30.979,30.9189,30.9619,174260.0
2015-09-30 14:55:00,36.01,36.09,36.0,36.07,113293.0,30.9619,31.0306,30.9533,31.0134,113293.0
2015-09-30 15:00:00,36.07,36.09,35.97,35.99,186306.0,31.0134,31.0306,30.9275,30.9447,186306.0
2015-09-30 15:05:00,36.0,36.04,35.98,36.01,178363.0,30.9533,30.9876,30.9361,30.9619,178363.0
2015-09-30 15:10:00,36.02,36.06,36.0,36.03,142022.0,30.9705,31.0048,30.9533,30.979,142022.0
2015-09-30 15:15:00,36.03,36.04,35.98,36.03,154105.0,30.979,30.9876,30.9361,30.979,154105.0
2015-09-30 15:20:00,36.03,36.08,36.0,36.0,246539.0,30.979,31.022,30.9533,30.9533,246539.0
2015-09-30 15:25:00,35.99,36.06,35.98,36.05,191731.0,30.9447,31.0048,30.9361,30.9962,191731.0
2015-09-30 15:30:00,36.06,36.09,36.01,36.09,290318.0,31.0048,31.0306,30.9619,31.0306,290318.0
2015-09-30 15:35:00,36.1,36.13,36.06,36.1,191710.0,31.0392,31.065,31.0048,31.0392,191710.0
2015-09-30 15:40:00,36.1,36.13,36.07,36.11,297223.0,31.0392,31.065,31.0134,31.0478,297223.0
2015-09-30 15:45:00,36.11,36.13,36.03,36.1,371178.0,31.0478,31.065,30.979,31.0392,371178.0
2015-09-30 15:50:00,36.1,36.15,36.09,36.11,508399.0,31.0392,31.0822,31.0306,31.0478,508399.0
2015-09-30 15:55:00,36.11,36.15,36.09,36.11,1082747.0,31.0478,31.0822,31.0306,31.0478,1082747.0
2015-10-01 09:30:00,36.23,36.28,36.1,36.24,475140.0,31.151,31.194,31.0392,31.1596,475140.0
2015-10-01 09:35:00,36.24,36.26,36.14,36.17,243640.0,31.1596,31.1768,31.0736,31.0994,243640.0
2015-10-01 09:40:00,36.16,36.25,36.13,36.17,335889.0,31.0908,31.1682,31.065,31.0994,335889.0
2015-10-01 09:45:00,36.17,36.18,36.08,36.16,279153.0,31.0994,31.108,31.022,31.0908,279153.0
2015-10-01 09:50:00,36.16,36.23,36.15,36.2,283731.0,31.0908,31.151,31.0822,31.1252,283731.0
2015-10-01 09:55:00,36.21,36.22,36.01,36.03,216799.0,31.1338,31.1424,30.9619,30.979,216799.0
2015-10-01 10:00:00,36.02,36.17,35.97,36.1,437223.0,30.9705,31.0994,30.9275,31.0392,437223.0
2015-10-01 10:05:00,36.1,36.23,36.09,36.21,179900.0,31.0392,31.151,31.0306,31.1338,179900.0
2015-10-01 10:10:00,36.21,36.32,36.2,36.29,278960.0,31.1338,31.2284,31.1252,31.2026,278960.0
2015-10-01 10:15:00,36.29,36.35,36.27,36.27,329361.0,31.2026,31.2542,31.1854,31.1854,329361.0
2015-10-01 10:20:00,36.27,36.3,36.25,36.27,160840.0,31.1854,31.2112,31.1682,31.1854,160840.0
2015-10-01 10:25:00,36.28,36.38,36.25,36.37,238702.0,31.194,31.28,31.1682,31.2714,238702.0
2015-10-01 10:30:00,36.37,36.39,36.25,36.25,156848.0,31.2714,31.2886,31.1682,31.1682,156848.0
2015-10-01 10:35:00,36.25,36.3,36.24,36.29,130814.0,31.1682,31.2112,31.1596,31.2026,130814.0
2015-10-01 10:40:00,36.29,36.3,36.17,36.2,127259.0,31.2026,31.2112,31.0994,31.1252,127259.0
2015-10-01 10:45:00,36.2,36.24,36.18,36.21,104523.0,31.1252,31.1596,31.108,31.1338,104523.0
2015-10-01 10:50:00,36.21,36.22,36.13,36.14,151871.0,31.1338,31.1424,31.065,31.0736,151871.0
2015-10-01 10:55:00,36.14,36.15,36.08,36.13,425885.0,31.0736,31.0822,31.022,31.065,425885.0
2015-10-01 11:00:00,36.13,36.13,36.09,36.13,118484.0,31.065,31.065,31.0306,31.065,118484.0
2015-10-01 11:05:00,36.13,36.2,36.1,36.17,235249.0,31.065,31.1252,31.0392,31.0994,235249.0
2015-10-01 11:10:00,36.17,36.21,36.12,36.13,184569.0,31.0994,31.1338,31.0564,31.065,184569.0
2015-10-01 11:15:00,36.13,36.17,36.12,36.14,134799.0,31.065,31.0994,31.0564,31.0736,134799.0
2015-10-01 11:20:00,36.13,36.18,36.1,36.15,169717.0,31.065,31.108,31.0392,31.0822,169717.0
2015-10-01 11:25:00,36.15,36.21,36.14,36.18,164982.0,31.0822,31.1338,31.0736,31.108,164982.0
2015-10-01 11:30:00,36.18,36.21,36.14,36.15,107544.0,31.108,31.1338,31.0736,31.0822,107544.0
2015-10-01 11:35:00,36.15,36.18,36.1,36.13,146444.0,31.0822,31.108,31.0392,31.065,146444.0
2015-10-01 11:40:00,36.13,36.15,36.09,36.13,140438.0,31.065,31.0822,31.0306,31.065,140438.0
2015-10-01 11:45:00,36.13,36.14,36.08,36.12,146105.0,31.065,31.0736,31.022,31.0564,146105.0
2015-10-01 11:50:00,36.13,36.13,36.01,36.01,191522.0,31.065,31.065,30.9619,30.9619,191522.0
2015-10-01 11:55:00,36.01,36.02,35.91,35.93,214498.0,30.9619,30.9705,30.8759,30.8931,214498.0
2015-10-01 12:00:00,35.93,35.95,35.86,35.91,167483.0,30.8931,30.9103,30.8329,30.8759,167483.0
2015-10-01 12:05:00,35.91,35.91,35.85,35.88,105401.0,30.8759,30.8759,30.8243,30.8501,105401.0
2015-10-01 12:10:00,35.89,35.95,35.88,35.95,85584.0,30.8587,30.9103,30.8501,30.9103,85584.0
2015-10-01 12:15:00,35.95,35.95,35.93,35.94,110496.0,30.9103,30.9103,30.8931,30.9017,110496.0
2015-10-01 12:20:00,35.94,35.95,35.85,35.86,127982.0,30.9017,30.9103,30.8243,30.8329,127982.0
2015-10-01 12:25:00,35.86,35.96,35.85,35.95,132690.0,30.8329,30.9189,30.8243,30.9103,132690.0
2015-10-01 12:30:00,35.95,35.95,35.9,35.94,59666.0,30.9103,30.9103,30.8673,30.9017,59666.0
2015-10-01 12:35:00,35.95,35.98,35.94,35.96,78392.0,30.9103,30.9361,30.9017,30.9189,78392.0
2015-10-01 12:40:00,35.95,35.99,35.95,35.99,108250.0,30.9103,30.9447,30.9103,30.9447,108250.0
2015-10-01 12:45:00,35.99,36.03,35.98,36.01,207876.0,30.9447,30.979,30.9361,30.9619,207876.0
2015-10-01 12:50:00,36.02,36.05,36.0,36.01,152064.0,30.9705,30.9962,30.9533,30.9619,152064.0
2015-10-01 12:55:00,36.01,36.06,36.01,36.03,76775.0,30.9619,31.0048,30.9619,30.979,76775.0
2015-10-01 13:00:00,36.02,36.03,35.94,35.95,130950.0,30.9705,30.979,30.9017,30.9103,130950.0
2015-10-01 13:05:00,35.95,35.98,35.93,35.98,92204.0,30.9103,30.9361,30.8931,30.9361,92204.0
2015-10-01 13:10:00,35.98,35.98,35.92,35.92,114871.0,30.9361,30.9361,30.8845,30.8845,114871.0
2015-10-01 13:15:00,35.92,36.04,35.92,36.01,111859.0,30.8845,30.9876,30.8845,30.9619,111859.0
2015-10-01 13:20:00,36.01,36.01,35.92,35.95,98018.0,30.9619,30.9619,30.8845,30.9103,98018.0
2015-10-01 13:25:00,35.95,36.0,35.93,35.96,120250.0,30.9103,30.9533,30.8931,30.9189,120250.0
2015-10-01 13:30:00,35.96,35.99,35.93,35.96,126453.0,30.9189,30.9447,30.8931,30.9189,126453.0
2015-10-01 13:35:00,35.97,35.99,35.93,35.95,154254.0,30.9275,30.9447,30.8931,30.9103,154254.0
2015-10-01 13:40:00,35.94,35.95,35.92,35.94,102891.0,30.9017,30.9103,30.8845,30.9017,102891.0
2015-10-01 13:45:00,35.94,35.99,35.93,35.98,93543.0,30.9017,30.9447,30.8931,30.9361,93543.0
2015-10-01 13:50:00,35.99,36.02,35.97,36.01,132470.0,30.9447,30.9705,30.9275,30.9619,132470.0
2015-10-01 13:55:00,36.01,36.12,36.0,36.12,221851.0,30.9619,31.0564,30.9533,31.0564,221851.0
2015-10-01 14:00:00,36.12,36.12,36.06,36.06,109659.0,31.0564,31.0564,31.0048,31.0048,109659.0
2015-10-01 14:05:00,36.06,36.16,36.06,36.14,145083.0,31.0048,31.0908,31.0048,31.0736,145083.0
2015-10-01 14:10:00,36.14,36.22,36.13,36.18,231566.0,31.0736,31.1424,31.065,31.108,231566.0
2015-10-01 14:15:00,36.18,36.22,36.17,36.19,163150.0,31.108,31.1424,31.0994,31.1166,163150.0
2015-10-01 14:20:00,36.2,36.21,36.16,36.16,267335.0,31.1252,31.1338,31.0908,31.0908,267335.0
2015-10-01 14:25:00,36.16,36.2,36.14,36.2,126726.0,31.0908,31.1252,31.0736,31.1252,126726.0
2015-10-01 14:30:00,36.2,36.23,36.18,36.18,126577.0,31.1252,31.151,31.108,31.108,126577.0
2015-10-01 14:35:00,36.18,36.23,36.17,36.23,139454.0,31.108,31.151,31.0994,31.151,139454.0
2015-10-01 14:40:00,36.23,36.29,36.2,36.21,287889.0,31.151,31.2026,31.1252,31.1338,287889.0
2015-10-01 14:45:00,36.21,36.27,36.21,36.22,252612.0,31.1338,31.1854,31.1338,31.1424,252612.0
2015-10-01 14:50:00,36.22,36.29,36.21,36.29,185579.0,31.1424,31.2026,31.1338,31.2026,185579.0
2015-10-01 14:55:00,36.29,36.36,36.29,36.32,238986.0,31.2026,31.2628,31.2026,31.2284,238986.0
2015-10-01 15:00:00,36.32,36.4,36.31,36.37,193097.0,31.2284,31.2972,31.2198,31.2714,193097.0
2015-10-01 15:05:00,36.37,36.39,36.3,36.34,306584.0,31.2714,31.2886,31.2112,31.2456,306584.0
2015-10-01 15:10:00,36.33,36.42,36.32,36.41,335592.0,31.237,31.3144,31.2284,31.3058,335592.0
2015-10-01 15:15:00,36.4,36.41,36.32,36.34,361419.0,31.2972,31.3058,31.2284,31.2456,361419.0
2015-10-01 15:20:00,36.34,36.34,36.27,36.29,208336.0,31.2456,31.2456,31.1854,31.2026,208336.0
2015-10-01 15:25:00,36.29,36.32,36.24,36.27,257216.0,31.2026,31.2284,31.1596,31.1854,257216.0
2015-10-01 15:30:00,36.26,36.27,36.2,36.25,229080.0,31.1768,31.1854,31.1252,31.1682,229080.0
2015-10-01 15:35:00,36.25,36.25,36.13,36.15,270267.0,31.1682,31.1682,31.065,31.0822,270267.0
2015-10-01 15:40:00,36.14,36.23,36.14,36.23,218975.0,31.0736,31.151,31.0736,31.151,218975.0
2015-10-01 15:45:00,36.22,36.25,36.2,36.22,526276.0,31.1424,31.1682,31.1252,31.1424,526276.0
2015-10-01 15:50:00,36.23,36.23,36.2,36.22,523590.0,31.151,31.151,31.1252,31.1424,523590.0
2015-10-01 15:55:00,36.22,36.29,36.21,36.22,1267177.0,31.1424,31.2026,31.1338,31.1424,1267177.0
2015-10-02 09:30:00,35.71,35.78,35.64,35.72,429648.0,30.7039,30.7641,30.6437,30.7125,429648.0
2015-10-02 09:35:00,35.72,35.79,35.67,35.77,172508.0,30.7125,30.7727,30.6695,30.7555,172508.0
2015-10-02 09:40:00,35.78,35.91,35.75,35.84,279421.0,30.7641,30.8759,30.7383,30.8157,279421.0
2015-10-02 09:45:00,35.83,35.83,35.71,35.8,171636.0,30.8071,30.8071,30.7039,30.7813,171636.0
2015-10-02 09:50:00,35.8,35.82,35.71,35.82,139288.0,30.7813,30.7985,30.7039,30.7985,139288.0
2015-10-02 09:55:00,35.82,35.87,35.8,35.86,139383.0,30.7985,30.8415,30.7813,30.8329,139383.0
2015-10-02 10:00:00,35.85,35.87,35.79,35.8,145455.0,30.8243,30.8415,30.7727,30.7813,145455.0
2015-10-02 10:05:00,35.79,35.85,35.76,35.84,124918.0,30.7727,30.8243,30.7469,30.8157,124918.0
2015-10-02 10:10:00,35.85,35.91,35.85,35.91,153414.0,30.8243,30.8759,30.8243,30.8759,153414.0
2015-10-02 10:15:00,35.91,35.99,35.89,35.9,192142.0,30.8759,30.9447,30.8587,30.8673,192142.0
2015-10-02 10:20:00,35.91,35.95,35.89,35.91,135714.0,30.8759,30.9103,30.8587,30.8759,135714.0
2015-10-02 10:25:00,35.91,35.92,35.83,35.84,115071.0,30.8759,30.8845,30.8071,30.8157,115071.0
2015-10-02 10:30:00,35.84,35.88,35.81,35.87,60194.0,30.8157,30.8501,30.7899,30.8415,60194.0
2015-10-02 10:35:00,35.87,35.9,35.82,35.9,88090.0,30.8415,30.8673,30.7985,30.8673,88090.0
2015-10-02 10:40:00,35.89,35.99,35.88,35.96,132513.0,30.8587,30.9447,30.8501,30.9189,132513.0
2015-10-02 10:45:00,35.96,35.97,35.93,35.97,217347.0,30.9189,30.9275,30.8931,30.9275,217347.0
2015-10-02 10:50:00,35.97,35.97,35.92,35.95,100778.0,30.9275,30.9275,30.8845,30.9103,100778.0
2015-10-02 10:55:00,35.95,36.03,35.95,36.01,68102.0,30.9103,30.979,30.9103,30.9619,68102.0
2015-10-02 11:00:00,36.01,36.08,36.01,36.08,106106.0,30.9619,31.022,30.9619,31.022,106106.0
2015-10-02 11:05:00,36.08,36.12,36.07,36.1,202693.0,31.022,31.0564,31.0134,31.0392,202693.0
2015-10-02 11:10:00,36.1,36.11,36.09,36.1,114983.0,31.0392,31.0478,31.0306,31.0392,114983.0
2015-10-02 11:15:00,36.09,36.11,36.05,36.07,125473.0,31.0306,31.0478,30.9962,31.0134,125473.0
2015-10-02 11:20:00,36.06,36.08,36.03,36.04,107774.0,31.0048,31.022,30.979,30.9876,107774.0
2015-10-02 11:25:00,36.03,36.13,36.03,36.13,95981.0,30.979,31.065,30.979,31.065,95981.0
2015-10-02 11:30:00,36.13,36.14,36.1,36.13,70956.0,31.065,31.0736,31.0392,31.065,70956.0
2015-10-02 11:35:00,36.12,36.17,36.1,36.15,181577.0,31.0564,31.0994,31.0392,31.0822,181577.0
2015-10-02 11:40:00,36.15,36.17,36.13,36.15,114223.0,31.0822,31.0994,31.065,31.0822,114223.0
2015-10-02 11:45:00,36.15,36.18,36.13,36.16,180838.0,31.0822,31.108,31.065,31.0908,180838.0
2015-10-02 11:50:00,36.16,36.22,36.15,36.22,134903.0,31.0908,31.1424,31.0822,31.1424,134903.0
2015-10-02 11:55:00,36.21,36.26,36.2,36.23,166009.0,31.1338,31.1768,31.1252,31.151,166009.0
2015-10-02 12:00:00,36.23,36.27,36.23,36.25,166089.0,31.151,31.1854,31.151,31.1682,166089.0
2015-10-02 12:05:00,36.26,36.3,36.25,36.28,101225.0,31.1768,31.2112,31.1682,31.194,101225.0
2015-10-02 12:10:00,36.28,36.42,36.28,36.39,279060.0,31.194,31.3144,31.194,31.2886,279060.0
2015-10-02 12:15:00,36.39,36.43,36.39,36.42,199940.0,31.2886,31.323,31.2886,31.3144,199940.0
2015-10-02 12:20:00,36.41,36.49,36.4,36.44,256097.0,31.3058,31.3746,31.2972,31.3316,256097.0
2015-10-02 12:25:00,36.44,36.47,36.41,36.43,157872.0,31.3316,31.3574,31.3058,31.323,157872.0
2015-10-02 12:30:00,36.44,36.55,36.44,36.48,267145.0,31.3316,31.4262,31.3316,31.366,267145.0
2015-10-02 12:35:00,36.48,36.5,36.46,36.47,129881.0,31.366,31.3832,31.3488,31.3574,129881.0
2015-10-02 12:40:00,36.47,36.52,36.46,36.52,115793.0,31.3574,31.4004,31.3488,31.4004,115793.0
2015-10-02 12:45:00,36.52,36.58,36.51,36.58,155459.0,31.4004,31.4519,31.3918,31.4519,155459.0
2015-10-02 12:50:00,36.58,36.68,36.57,36.64,283700.0,31.4519,31.5379,31.4433,31.5035,283700.0
2015-10-02 12:55:00,36.64,36.69,36.62,36.66,227060.0,31.5035,31.5465,31.4863,31.5207,227060.0
2015-10-02 13:00:00,36.65,36.7,36.64,36.67,177475.0,31.5121,31.5551,31.5035,31.5293,177475.0
2015-10-02 13:05:00,36.68,36.77,36.66,36.74,209185.0,31.5379,31.6153,31.5207,31.5895,209185.0
2015-10-02 13:10:00,36.74,36.8,36.73,36.79,191509.0,31.5895,31.6411,31.5809,31.6325,191509.0
2015-10-02 13:15:00,36.78,36.82,36.72,36.72,288415.0,31.6239,31.6583,31.5723,31.5723,288415.0
2015-10-02 13:20:00,36.73,36.74,36.71,36.71,103488.0,31.5809,31.5895,31.5637,31.5637,103488.0
2015-10-02 13:25:00,36.71,36.74,36.69,36.7,104437.0,31.5637,31.5895,31.5465,31.5551,104437.0
2015-10-02 13:30:00,36.7,36.72,36.67,36.68,58165.0,31.5551,31.5723,31.5293,31.5379,58165.0
2015-10-02 13:35:00,36.67,36.68,36.62,36.62,146022.0,31.5293,31.5379,31.4863,31.4863,146022.0
2015-10-02 13:40:00,36.63,36.63,36.55,36.61,206547.0,31.4949,31.4949,31.4262,31.4777,206547.0
2015-10-02 13:45:00,36.6,36.64,36.6,36.63,125941.0,31.4691,31.5035,31.4691,31.4949,125941.0
2015-10-02 13:50:00,36.63,36.64,36.56,36.56,194748.0,31.4949,31.5035,31.4347,31.4347,194748.0
2015-10-02 13:55:00,36.56,36.57,36.51,36.52,185330.0,31.4347,31.4433,31.3918,31.4004,185330.0
2015-10-02 14:00:00,36.52,36.53,36.5,36.52,174135.0,31.4004,31.409,31.3832,31.4004,174135.0
2015-10-02 14:05:00,36.52,36.54,36.5,36.53,244852.0,31.4004,31.4176,31.3832,31.409,244852.0
2015-10-02 14:10:00,36.53,36.53,36.44,36.48,403792.0,31.409,31.409,31.3316,31.366,403792.0
2015-10-02 14:15:00,36.48,36.53,36.46,36.51,98725.0,31.366,31.409,31.3488,31.3918,98725.0
2015-10-02 14:20:00,36.5,36.55,36.47,36.55,202959.0,31.3832,31.4262,31.3574,31.4262,202959.0
2015-10-02 14:25:00,36.55,36.63,36.54,36.63,228087.0,31.4262,31.4949,31.4176,31.4949,228087.0
2015-10-02 14:30:00,36.63,36.63,36.57,36.57,76393.0,31.4949,31.4949,31.4433,31.4433,76393.0
2015-10-02 14:35:00,36.57,36.58,36.55,36.58,68265.0,31.4433,31.4519,31.4262,31.4519,68265.0
2015-10-02 14:40:00,36.58,36.59,36.5,36.54,81446.0,31.4519,31.4605,31.3832,31.4176,81446.0
2015-10-02 14:45:00,36.54,36.55,36.48,36.5,242158.0,31.4176,31.4262,31.366,31.3832,242158.0
2015-10-02 14:50:00,36.5,36.55,36.49,36.55,87877.0,31.3832,31.4262,31.3746,31.4262,87877.0
2015-10-02 14:55:00,36.55,36.56,36.52,36.52,258977.0,31.4262,31.4347,31.4004,31.4004,258977.0
2015-10-02 15:00:00,36.52,36.58,36.52,36.58,141385.0,31.4004,31.4519,31.4004,31.4519,141385.0
2015-10-02 15:05:00,36.58,36.67,36.57,36.66,207217.0,31.4519,31.5293,31.4433,31.5207,207217.0
2015-10-02 15:10:00,36.66,36.74,36.63,36.7,433964.0,31.5207,31.5895,31.4949,31.5551,433964.0
2015-10-02 15:15:00,36.71,36.81,36.71,36.81,313723.0,31.5637,31.6497,31.5637,31.6497,313723.0
2015-10-02 15:20:00,36.81,36.83,36.75,36.75,275761.0,31.6497,31.6669,31.5981,31.5981,275761.0
2015-10-02 15:25:00,36.75,36.8,36.73,36.8,225354.0,31.5981,31.6411,31.5809,31.6411,225354.0
2015-10-02 15:30:00,36.8,36.88,36.77,36.87,443219.0,31.6411,31.7099,31.6153,31.7013,443219.0
2015-10-02 15:35:00,36.88,36.88,36.84,36.86,250764.0,31.7099,31.7099,31.6755,31.6927,250764.0
2015-10-02 15:40:00,36.87,36.87,36.8,36.82,201259.0,31.7013,31.7013,31.6411,31.6583,201259.0
2015-10-02 15:45:00,36.83,36.88,36.8,36.88,389774.0,31.6669,31.7099,31.6411,31.7099,389774.0
2015-10-02 15:50:00,36.87,36.88,36.81,36.83,460265.0,31.7013,31.7099,31.6497,31.6669,460265.0
2015-10-02 15:55:00,36.83,36.88,36.78,36.87,826387.0,31.6669,31.7099,31.6239,31.7013,826387.0
2015-10-05 09:30:00,37.26,37.26,37.02,37.13,280193.0,32.0366,32.0366,31.8303,31.9248,280193.0
2015-10-05 09:35:00,37.14,37.39,37.14,37.38,296437.0,31.9334,32.1484,31.9334,32.1398,296437.0
2015-10-05 09:40:00,37.38,37.48,37.35,37.36,377643.0,32.1398,32.2258,32.114,32.1226,377643.0
2015-10-05 09:45:00,37.36,37.41,37.32,37.39,155630.0,32.1226,32.1656,32.0882,32.1484,155630.0
2015-10-05 09:50:00,37.4,37.43,37.39,37.39,125831.0,32.157,32.1828,32.1484,32.1484,125831.0
2015-10-05 09:55:00,37.4,37.41,37.36,37.38,152135.0,32.157,32.1656,32.1226,32.1398,152135.0
2015-10-05 10:00:00,37.38,37.42,37.34,37.38,148370.0,32.1398,32.1742,32.1054,32.1398,148370.0
2015-10-05 10:05:00,37.38,37.42,37.37,37.37,116830.0,32.1398,32.1742,32.1312,32.1312,116830.0
2015-10-05 10:10:00,37.37,37.44,37.37,37.44,160332.0,32.1312,32.1914,32.1312,32.1914,160332.0
2015-10-05 10:15:00,37.44,37.47,37.42,37.45,174945.0,32.1914,32.2172,32.1742,32.2,174945.0
2015-10-05 10:20:00,37.46,37.53,37.45,37.5,120112.0,32.2086,32.2688,32.2,32.243,120112.0
2015-10-05 10:25:00,37.51,37.54,37.51,37.52,181417.0,32.2516,32.2774,32.2516,32.2602,181417.0
2015-10-05 10:30:00,37.52,37.52,37.46,37.46,78913.0,32.2602,32.2602,32.2086,32.2086,78913.0
2015-10-05 10:35:00,37.47,37.51,37.46,37.47,89800.0,32.2172,32.2516,32.2086,32.2172,89800.0
2015-10-05 10:40:00,37.46,37.47,37.4,37.44,121005.0,32.2086,32.2172,32.157,32.1914,121005.0
2015-10-05 10:45:00,37.44,37.46,37.34,37.4,244730.0,32.1914,32.2086,32.1054,32.157,244730.0
2015-10-05 10:50:00,37.39,37.45,37.34,37.44,163487.0,32.1484,32.2,32.1054,32.1914,163487.0
2015-10-05 10:55:00,37.44,37.46,37.42,37.45,91698.0,32.1914,32.2086,32.1742,32.2,91698.0
2015-10-05 11:00:00,37.45,37.5,37.45,37.48,100182.0,32.2,32.243,32.2,32.2258,100182.0
2015-10-05 11:05:00,37.47,37.55,37.47,37.54,183224.0,32.2172,32.286,32.2172,32.2774,183224.0
2015-10-05 11:10:00,37.54,37.6,37.54,37.56,110433.0,32.2774,32.329,32.2774,32.2946,110433.0
2015-10-05 11:15:00,37.56,37.57,37.51,37.51,90657.0,32.2946,32.3032,32.2516,32.2516,90657.0
2015-10-05 11:20:00,37.52,37.57,37.49,37.57,106343.0,32.2602,32.3032,32.2344,32.3032,106343.0
2015-10-05 11:25:00,37.57,37.62,37.55,37.6,165832.0,32.3032,32.3462,32.286,32.329,165832.0
2015-10-05 11:30:00,37.6,37.62,37.58,37.59,61337.0,32.329,32.3462,32.3118,32.3204,61337.0
2015-10-05 11:35:00,37.59,37.62,37.56,37.56,84095.0,32.3204,32.3462,32.2946,32.2946,84095.0
2015-10-05 11:40:00,37.57,37.6,37.55,37.58,99432.0,32.3032,32.329,32.286,32.3118,99432.0
2015-10-05 11:45:00,37.58,37.61,37.58,37.59,110673.0,32.3118,32.3376,32.3118,32.3204,110673.0
2015-10-05 11:50:00,37.6,37.61,37.58,37.6,66053.0,32.329,32.3376,32.3118,32.329,66053.0
2015-10-05 11:55:00,37.61,37.65,37.59,37.65,107052.0,32.3376,32.3719,32.3204,32.3719,107052.0
2015-10-05 12:00:00,37.64,37.66,37.63,37.65,75277.0,32.3633,32.3805,32.3547,32.3719,75277.0
2015-10-05 12:05:00,37.65,37.7,37.64,37.68,122558.0,32.3719,32.4149,32.3633,32.3977,122558.0
2015-10-05 12:10:00,37.68,37.7,37.64,37.66,122670.0,32.3977,32.4149,32.3633,32.3805,122670.0
2015-10-05 12:15:00,37.67,37.71,37.66,37.67,134468.0,32.3891,32.4235,32.3805,32.3891,134468.0
2015-10-05 12:20:00,37.68,37.68,37.62,37.65,114151.0,32.3977,32.3977,32.3462,32.3719,114151.0
2015-10-05 12:25:00,37.65,37.68,37.64,37.68,127826.0,32.3719,32.3977,32.3633,32.3977,127826.0
2015-10-05 12:30:00,37.68,37.69,37.64,37.64,50425.0,32.3977,32.4063,32.3633,32.3633,50425.0
2015-10-05 12:35:00,37.64,37.65,37.61,37.64,66071.0,32.3633,32.3719,32.3376,32.3633,66071.0
2015-10-05 12:40:00,37.64,37.64,37.61,37.62,59133.0,32.3633,32.3633,32.3376,32.3462,59133.0
2015-10-05 12:45:00,37.63,37.64,37.59,37.61,161253.0,32.3547,32.3633,32.3204,32.3376,161253.0
2015-10-05 12:50:00,37.6,37.61,37.54,37.54,133786.0,32.329,32.3376,32.2774,32.2774,133786.0
2015-10-05 12:55:00,37.54,37.56,37.54,37.54,85213.0,32.2774,32.2946,32.2774,32.2774,85213.0
2015-10-05 13:00:00,37.55,37.55,37.51,37.54,85500.0,32.286,32.286,32.2516,32.2774,85500.0
2015-10-05 13:05:00,37.54,37.55,37.52,37.53,178652.0,32.2774,32.286,32.2602,32.2688,178652.0
2015-10-05 13:10:00,37.53,37.58,37.53,37.58,83033.0,32.2688,32.3118,32.2688,32.3118,83033.0
2015-10-05 13:15:00,37.58,37.64,37.58,37.63,142736.0,32.3118,32.3633,32.3118,32.3547,142736.0
2015-10-05 13:20:00,37.63,37.65,37.61,37.62,89646.0,32.3547,32.3719,32.3376,32.3462,89646.0
2015-10-05 13:25:00,37.62,37.67,37.62,37.66,120455.0,32.3462,32.3891,32.3462,32.3805,120455.0
2015-10-05 13:30:00,37.66,37.66,37.61,37.64,46466.0,32.3805,32.3805,32.3376,32.3633,46466.0
2015-10-05 13:35:00,37.63,37.67,37.63,37.66,79803.0,32.3547,32.3891,32.3547,32.3805,79803.0
2015-10-05 13:40:00,37.66,37.66,37.62,37.63,73794.0,32.3805,32.3805,32.3462,32.3547,73794.0
2015-10-05 13:45:00,37.63,37.64,37.62,37.63,109611.0,32.3547,32.3633,32.3462,32.3547,109611.0
2015-10-05 13:50:00,37.63,37.63,37.59,37.6,87854.0,32.3547,32.3547,32.3204,32.329,87854.0
2015-10-05 13:55:00,37.61,37.62,37.58,37.59,127593.0,32.3376,32.3462,32.3118,32.3204,127593.0
2015-10-05 14:00:00,37.59,37.6,37.56,37.57,80350.0,32.3204,32.329,32.2946,32.3032,80350.0
2015-10-05 14:05:00,37.56,37.58,37.55,37.56,161354.0,32.2946,32.3118,32.286,32.2946,161354.0
2015-10-05 14:10:00,37.56,37.6,37.54,37.55,118494.0,32.2946,32.329,32.2774,32.286,118494.0
2015-10-05 14:15:00,37.56,37.62,37.56,37.6,120580.0,32.2946,32.3462,32.2946,32.329,120580.0
2015-10-05 14:20:00,37.6,37.65,37.6,37.64,89868.0,32.329,32.3719,32.329,32.3633,89868.0
2015-10-05 14:25:00,37.64,37.68,37.63,37.67,124460.0,32.3633,32.3977,32.3547,32.3891,124460.0
2015-10-05 14:30:00,37.67,37.69,37.65,37.67,117884.0,32.3891,32.4063,32.3719,32.3891,117884.0
2015-10-05 14:35:00,37.67,37.69,37.66,37.69,43395.0,32.3891,32.4063,32.3805,32.4063,43395.0
2015-10-05 14:40:00,37.68,37.7,37.65,37.65,138100.0,32.3977,32.4149,32.3719,32.3719,138100.0
2015-10-05 14:45:00,37.65,37.67,37.62,37.62,124273.0,32.3719,32.3891,32.3462,32.3462,124273.0
2015-10-05 14:50:00,37.62,37.66,37.62,37.64,140932.0,32.3462,32.3805,32.3462,32.3633,140932.0
2015-10-05 14:55:00,37.63,37.69,37.63,37.66,79666.0,32.3547,32.4063,32.3547,32.3805,79666.0
2015-10-05 15:00:00,37.66,37.72,37.65,37.72,131302.0,32.3805,32.4321,32.3719,32.4321,131302.0
2015-10-05 15:05:00,37.72,37.72,37.68,37.71,148187.0,32.4321,32.4321,32.3977,32.4235,148187.0
2015-10-05 15:10:00,37.72,37.72,37.64,37.66,172395.0,32.4321,32.4321,32.3633,32.3805,172395.0
2015-10-05 15:15:00,37.67,37.7,37.66,37.66,160954.0,32.3891,32.4149,32.3805,32.3805,160954.0
2015-10-05 15:20:00,37.66,37.69,37.63,37.65,200282.0,32.3805,32.4063,32.3547,32.3719,200282.0
2015-10-05 15:25:00,37.65,37.7,37.65,37.69,148325.0,32.3719,32.4149,32.3719,32.4063,148325.0
2015-10-05 15:30:00,37.69,37.73,37.67,37.7,163806.0,32.4063,32.4407,32.3891,32.4149,163806.0
2015-10-05 15:35:00,37.7,37.71,37.65,37.66,156012.0,32.4149,32.4235,32.3719,32.3805,156012.0
2015-10-05 15:40:00,37.66,37.66,37.6,37.6,201154.0,32.3805,32.3805,32.329,32.329,201154.0
2015-10-05 15:45:00,37.6,37.63,37.59,37.6,269226.0,32.329,32.3547,32.3204,32.329,269226.0
2015-10-05 15:50:00,37.6,37.64,37.59,37.59,398016.0,32.329,32.3633,32.3204,32.3204,398016.0
2015-10-05 15:55:00,37.59,37.62,37.58,37.59,608836.0,32.3204,32.3462,32.3118,32.3204,608836.0
2015-10-06 09:30:00,37.52,37.7,37.51,37.7,233334.0,32.2602,32.4149,32.2516,32.4149,233334.0
2015-10-06 09:35:00,37.7,37.79,37.66,37.78,172938.0,32.4149,32.4923,32.3805,32.4837,172938.0
2015-10-06 09:40:00,37.79,37.85,37.78,37.78,227005.0,32.4923,32.5439,32.4837,32.4837,227005.0
2015-10-06 09:45:00,37.79,37.81,37.71,37.72,117800.0,32.4923,32.5095,32.4235,32.4321,117800.0
2015-10-06 09:50:00,37.72,37.75,37.63,37.65,289962.0,32.4321,32.4579,32.3547,32.3719,289962.0
2015-10-06 09:55:00,37.64,37.73,37.63,37.71,143138.0,32.3633,32.4407,32.3547,32.4235,143138.0
2015-10-06 10:00:00,37.71,37.72,37.67,37.67,147216.0,32.4235,32.4321,32.3891,32.3891,147216.0
2015-10-06 10:05:00,37.68,37.72,37.64,37.72,86220.0,32.3977,32.4321,32.3633,32.4321,86220.0
2015-10-06 10:10:00,37.71,37.76,37.71,37.75,181646.0,32.4235,32.4665,32.4235,32.4579,181646.0
2015-10-06 10:15:00,37.75,37.75,37.64,37.65,109746.0,32.4579,32.4579,32.3633,32.3719,109746.0
2015-10-06 10:20:00,37.66,37.71,37.65,37.7,100244.0,32.3805,32.4235,32.3719,32.4149,100244.0
2015-10-06 10:25:00,37.69,37.72,37.64,37.64,131431.0,32.4063,32.4321,32.3633,32.3633,131431.0
2015-10-06 10:30:00,37.65,37.66,37.55,37.55,177332.0,32.3719,32.3805,32.286,32.286,177332.0
2015-10-06 10:35:00,37.55,37.64,37.52,37.64,319953.0,32.286,32.3633,32.2602,32.3633,319953.0
2015-10-06 10:40:00,37.63,37.68,37.62,37.68,109773.0,32.3547,32.3977,32.3462,32.3977,109773.0
2015-10-06 10:45:00,37.68,37.71,37.66,37.68,115331.0,32.3977,32.4235,32.3805,32.3977,115331.0
2015-10-06 10:50:00,37.68,37.71,37.64,37.69,189730.0,32.3977,32.4235,32.3633,32.4063,189730.0
2015-10-06 10:55:00,37.69,37.7,37.67,37.68,151878.0,32.4063,32.4149,32.3891,32.3977,151878.0
2015-10-06 11:00:00,37.67,37.71,37.67,37.69,67134.0,32.3891,32.4235,32.3891,32.4063,67134.0
2015-10-06 11:05:00,37.7,37.75,37.67,37.71,134699.0,32.4149,32.4579,32.3891,32.4235,134699.0
2015-10-06 11:10:00,37.71,37.72,37.68,37.69,125686.0,32.4235,32.4321,32.3977,32.4063,125686.0
2015-10-06 11:15:00,37.69,37.78,37.69,37.75,78683.0,32.4063,32.4837,32.4063,32.4579,78683.0
2015-10-06 11:20:00,37.75,37.8,37.73,37.73,104272.0,32.4579,32.5009,32.4407,32.4407,104272.0
2015-10-06 11:25:00,37.73,37.74,37.71,37.74,94290.0,32.4407,32.4493,32.4235,32.4493,94290.0
2015-10-06 11:30:00,37.74,37.76,37.68,37.71,116279.0,32.4493,32.4665,32.3977,32.4235,116279.0
2015-10-06 11:35:00,37.71,37.72,37.65,37.66,146158.0,32.4235,32.4321,32.3719,32.3805,146158.0
2015-10-06 11:40:00,37.66,37.69,37.64,37.67,139211.0,32.3805,32.4063,32.3633,32.3891,139211.0
2015-10-06 11:45:00,37.68,37.76,37.67,37.73,156644.0,32.3977,32.4665,32.3891,32.4407,156644.0
2015-10-06 11:50:00,37.74,37.75,37.7,37.72,168241.0,32.4493,32.4579,32.4149,32.4321,168241.0
2015-10-06 11:55:00,37.71,37.72,37.62,37.65,217023.0,32.4235,32.4321,32.3462,32.3719,217023.0
2015-10-06 12:00:00,37.64,37.69,37.64,37.69,104013.0,32.3633,32.4063,32.3633,32.4063,104013.0
2015-10-06 12:05:00,37.68,37.7,37.63,37.7,144135.0,32.3977,32.4149,32.3547,32.4149,144135.0
2015-10-06 12:10:00,37.69,37.7,37.65,37.68,104372.0,32.4063,32.4149,32.3719,32.3977,104372.0
2015-10-06 12:15:00,37.68,37.69,37.63,37.65,104298.0,32.3977,32.4063,32.3547,32.3719,104298.0
2015-10-06 12:20:00,37.65,37.72,37.64,37.66,171124.0,32.3719,32.4321,32.3633,32.3805,171124.0
2015-10-06 12:25:00,37.66,37.68,37.63,37.64,130057.0,32.3805,32.3977,32.3547,32.3633,130057.0
2015-10-06 12:30:00,37.64,37.65,37.56,37.58,128090.0,32.3633,32.3719,32.2946,32.3118,128090.0
2015-10-06 12:35:00,37.58,37.63,37.57,37.62,93032.0,32.3118,32.3547,32.3032,32.3462,93032.0
2015-10-06 12:40:00,37.61,37.61,37.59,37.59,123290.0,32.3376,32.3376,32.3204,32.3204,123290.0
2015-10-06 12:45:00,37.59,37.61,37.58,37.59,119939.0,32.3204,32.3376,32.3118,32.3204,119939.0
2015-10-06 12:50:00,37.59,37.61,37.58,37.59,72007.0,32.3204,32.3376,32.3118,32.3204,72007.0
2015-10-06 12:55:00,37.59,37.64,37.58,37.63,84974.0,32.3204,32.3633,32.3118,32.3547,84974.0
2015-10-06 13:00:00,37.63,37.65,37.61,37.61,183076.0,32.3547,32.3719,32.3376,32.3376,183076.0
2015-10-06 13:05:00,37.61,37.63,37.61,37.63,121958.0,32.3376,32.3547,32.3376,32.3547,121958.0
2015-10-06 13:10:00,37.63,37.68,37.62,37.66,95429.0,32.3547,32.3977,32.3462,32.3805,95429.0
2015-10-06 13:15:00,37.66,37.71,37.65,37.68,79341.0,32.3805,32.4235,32.3719,32.3977,79341.0
2015-10-06 13:20:00,37.69,37.7,37.67,37.68,93756.0,32.4063,32.4149,32.3891,32.3977,93756.0
2015-10-06 13:25:00,37.67,37.69,37.67,37.68,88167.0,32.3891,32.4063,32.3891,32.3977,88167.0
2015-10-06 13:30:00,37.68,37.69,37.62,37.63,62884.0,32.3977,32.4063,32.3462,32.3547,62884.0
2015-10-06 13:35:00,37.63,37.67,37.63,37.66,43836.0,32.3547,32.3891,32.3547,32.3805,43836.0
2015-10-06 13:40:00,37.66,37.66,37.63,37.63,70603.0,32.3805,32.3805,32.3547,32.3547,70603.0
2015-10-06 13:45:00,37.64,37.64,37.59,37.6,127839.0,32.3633,32.3633,32.3204,32.329,127839.0
2015-10-06 13:50:00,37.61,37.63,37.59,37.62,102867.0,32.3376,32.3547,32.3204,32.3462,102867.0
2015-10-06 13:55:00,37.63,37.67,37.61,37.66,83056.0,32.3547,32.3891,32.3376,32.3805,83056.0
2015-10-06 14:00:00,37.65,37.68,37.63,37.67,86660.0,32.3719,32.3977,32.3547,32.3891,86660.0
2015-10-06 14:05:00,37.66,37.69,37.66,37.67,78158.0,32.3805,32.4063,32.3805,32.3891,78158.0
2015-10-06 14:10:00,37.67,37.74,37.66,37.74,116415.0,32.3891,32.4493,32.3805,32.4493,116415.0
2015-10-06 14:15:00,37.74,37.77,37.73,37.75,113854.0,32.4493,32.4751,32.4407,32.4579,113854.0
2015-10-06 14:20:00,37.75,37.76,37.73,37.75,74677.0,32.4579,32.4665,32.4407,32.4579,74677.0
2015-10-06 14:25:00,37.74,37.76,37.7,37.74,165346.0,32.4493,32.4665,32.4149,32.4493,165346.0
2015-10-06 14:30:00,37.74,37.77,37.72,37.74,119805.0,32.4493,32.4751,32.4321,32.4493,119805.0
2015-10-06 14:35:00,37.74,37.79,37.73,37.78,73850.0,32.4493,32.4923,32.4407,32.4837,73850.0
2015-10-06 14:40:00,37.78,37.79,37.76,37.76,121333.0,32.4837,32.4923,32.4665,32.4665,121333.0
2015-10-06 14:45:00,37.76,37.79,37.73,37.78,112981.0,32.4665,32.4923,32.4407,32.4837,112981.0
2015-10-06 14:50:00,37.79,37.8,37.74,37.75,131997.0,32.4923,32.5009,32.4493,32.4579,131997.0
2015-10-06 14:55:00,37.75,37.75,37.67,37.71,100322.0,32.4579,32.4579,32.3891,32.4235,100322.0
2015-10-06 15:00:00,37.7,37.73,37.69,37.72,167219.0,32.4149,32.4407,32.4063,32.4321,167219.0
2015-10-06 15:05:00,37.73,37.75,37.71,37.74,207676.0,32.4407,32.4579,32.4235,32.4493,207676.0
2015-10-06 15:10:00,37.74,37.74,37.67,37.68,180058.0,32.4493,32.4493,32.3891,32.3977,180058.0
2015-10-06 15:15:00,37.67,37.72,37.65,37.67,232298.0,32.3891,32.4321,32.3719,32.3891,232298.0
2015-10-06 15:20:00,37.67,37.71,37.64,37.7,193855.0,32.3891,32.4235,32.3633,32.4149,193855.0
2015-10-06 15:25:00,37.7,37.77,37.69,37.76,184740.0,32.4149,32.4751,32.4063,32.4665,184740.0
2015-10-06 15:30:00,37.76,37.81,37.76,37.78,150362.0,32.4665,32.5095,32.4665,32.4837,150362.0
2015-10-06 15:35:00,37.78,37.78,37.72,37.75,151587.0,32.4837,32.4837,32.4321,32.4579,151587.0
2015-10-06 15:40:00,37.75,37.77,37.73,37.73,130428.0,32.4579,32.4751,32.4407,32.4407,130428.0
2015-10-06 15:45:00,37.73,37.76,37.72,37.76,130936.0,32.4407,32.4665,32.4321,32.4665,130936.0
2015-10-06 15:50:00,37.75,37.78,37.74,37.77,240398.0,32.4579,32.4837,32.4493,32.4751,240398.0
2015-10-06 15:55:00,37.77,37.77,37.71,37.74,589068.0,32.4751,32.4751,32.4235,32.4493,589068.0
2015-10-07 09:30:00,37.75,37.9,37.74,37.76,404382.0,32.4579,32.5869,32.4493,32.4665,404382.0
2015-10-07 09:35:00,37.75,37.98,37.73,37.95,185584.0,32.4579,32.6557,32.4407,32.6299,185584.0
2015-10-07 09:40:00,37.96,37.96,37.77,37.8,261210.0,32.6385,32.6385,32.4751,32.5009,261210.0
2015-10-07 09:45:00,37.8,37.82,37.77,37.79,325897.0,32.5009,32.5181,32.4751,32.4923,325897.0
2015-10-07 09:50:00,37.8,37.86,37.79,37.85,166181.0,32.5009,32.5525,32.4923,32.5439,166181.0
2015-10-07 09:55:00,37.86,37.9,37.85,37.87,199625.0,32.5525,32.5869,32.5439,32.5611,199625.0
2015-10-07 10:00:00,37.88,37.9,37.84,37.85,207658.0,32.5697,32.5869,32.5353,32.5439,207658.0
2015-10-07 10:05:00,37.85,37.89,37.83,37.84,197243.0,32.5439,32.5783,32.5267,32.5353,197243.0
2015-10-07 10:10:00,37.84,37.85,37.8,37.84,175792.0,32.5353,32.5439,32.5009,32.5353,175792.0
2015-10-07 10:15:00,37.85,37.92,37.84,37.89,135173.0,32.5439,32.6041,32.5353,32.5783,135173.0
2015-10-07 10:20:00,37.89,37.92,37.88,37.91,107830.0,32.5783,32.6041,32.5697,32.5955,107830.0
2015-10-07 10:25:00,37.91,37.93,37.9,37.93,114313.0,32.5955,32.6127,32.5869,32.6127,114313.0
2015-10-07 10:30:00,37.93,37.93,37.84,37.86,91207.0,32.6127,32.6127,32.5353,32.5525,91207.0
2015-10-07 10:35:00,37.85,37.87,37.84,37.86,68800.0,32.5439,32.5611,32.5353,32.5525,68800.0
2015-10-07 10:40:00,37.85,37.86,37.77,37.79,201024.0,32.5439,32.5525,32.4751,32.4923,201024.0
2015-10-07 10:45:00,37.78,37.82,37.73,37.74,117569.0,32.4837,32.5181,32.4407,32.4493,117569.0
2015-10-07 10:50:00,37.75,37.77,37.68,37.73,262143.0,32.4579,32.4751,32.3977,32.4407,262143.0
2015-10-07 10:55:00,37.73,37.74,37.71,37.73,138842.0,32.4407,32.4493,32.4235,32.4407,138842.0
2015-10-07 11:00:00,37.73,37.73,37.62,37.64,336555.0,32.4407,32.4407,32.3462,32.3633,336555.0
2015-10-07 11:05:00,37.63,37.64,37.54,37.56,220303.0,32.3547,32.3633,32.2774,32.2946,220303.0
2015-10-07 11:10:00,37.57,37.57,37.48,37.52,191685.0,32.3032,32.3032,32.2258,32.2602,191685.0
2015-10-07 11:15:00,37.52,37.53,37.44,37.52,190163.0,32.2602,32.2688,32.1914,32.2602,190163.0
2015-10-07 11:20:00,37.52,37.53,37.46,37.46,306445.0,32.2602,32.2688,32.2086,32.2086,306445.0
2015-10-07 11:25:00,37.45,37.45,37.39,37.44,163909.0,32.2,32.2,32.1484,32.1914,163909.0
2015-10-07 11:30:00,37.43,37.46,37.41,37.44,135949.0,32.1828,32.2086,32.1656,32.1914,135949.0
2015-10-07 11:35:00,37.45,37.48,37.43,37.47,148903.0,32.2,32.2258,32.1828,32.2172,148903.0
2015-10-07 11:40:00,37.48,37.49,37.45,37.46,112322.0,32.2258,32.2344,32.2,32.2086,112322.0
2015-10-07 11:45:00,37.46,37.47,37.39,37.41,268612.0,32.2086,32.2172,32.1484,32.1656,268612.0
2015-10-07 11:50:00,37.42,37.46,37.41,37.45,166820.0,32.1742,32.2086,32.1656,32.2,166820.0
2015-10-07 11:55:00,37.45,37.54,37.45,37.53,169693.0,32.2,32.2774,32.2,32.2688,169693.0
2015-10-07 12:00:00,37.54,37.57,37.52,37.55,178296.0,32.2774,32.3032,32.2602,32.286,178296.0
2015-10-07 12:05:00,37.54,37.59,37.53,37.55,76881.0,32.2774,32.3204,32.2688,32.286,76881.0
2015-10-07 12:10:00,37.55,37.56,37.49,37.5,202294.0,32.286,32.2946,32.2344,32.243,202294.0
2015-10-07 12:15:00,37.5,37.59,37.5,37.59,98309.0,32.243,32.3204,32.243,32.3204,98309.0
2015-10-07 12:20:00,37.58,37.59,37.52,37.53,128738.0,32.3118,32.3204,32.2602,32.2688,128738.0
2015-10-07 12:25:00,37.52,37.53,37.47,37.49,113345.0,32.2602,32.2688,32.2172,32.2344,113345.0
2015-10-07 12:30:00,37.48,37.49,37.43,37.48,96751.0,32.2258,32.2344,32.1828,32.2258,96751.0
2015-10-07 12:35:00,37.48,37.57,37.47,37.55,172140.0,32.2258,32.3032,32.2172,32.286,172140.0
2015-10-07 12:40:00,37.55,37.63,37.52,37.63,108214.0,32.286,32.3547,32.2602,32.3547,108214.0
2015-10-07 12:45:00,37.63,37.63,37.57,37.59,171455.0,32.3547,32.3547,32.3032,32.3204,171455.0
2015-10-07 12:50:00,37.6,37.61,37.54,37.57,92472.0,32.329,32.3376,32.2774,32.3032,92472.0
2015-10-07 12:55:00,37.57,37.58,37.56,37.56,97970.0,32.3032,32.3118,32.2946,32.2946,97970.0
2015-10-07 13:00:00,37.56,37.61,37.56,37.6,101487.0,32.2946,32.3376,32.2946,32.329,101487.0
2015-10-07 13:05:00,37.59,37.63,37.59,37.62,295391.0,32.3204,32.3547,32.3204,32.3462,295391.0
2015-10-07 13:10:00,37.62,37.64,37.58,37.59,129879.0,32.3462,32.3633,32.3118,32.3204,129879.0
2015-10-07 13:15:00,37.59,37.61,37.59,37.59,78786.0,32.3204,32.3376,32.3204,32.3204,78786.0
2015-10-07 13:20:00,37.59,37.61,37.56,37.56,106304.0,32.3204,32.3376,32.2946,32.2946,106304.0
2015-10-07 13:25:00,37.56,37.58,37.52,37.53,72775.0,32.2946,32.3118,32.2602,32.2688,72775.0
2015-10-07 13:30:00,37.53,37.6,37.52,37.52,364817.0,32.2688,32.329,32.2602,32.2602,364817.0
2015-10-07 13:35:00,37.52,37.52,37.48,37.5,290680.0,32.2602,32.2602,32.2258,32.243,290680.0
2015-10-07 13:40:00,37.51,37.52,37.48,37.51,176847.0,32.2516,32.2602,32.2258,32.2516,176847.0
2015-10-07 13:45:00,37.51,37.53,37.49,37.52,285049.0,32.2516,32.2688,32.2344,32.2602,285049.0
2015-10-07 13:50:00,37.52,37.56,37.5,37.55,108758.0,32.2602,32.2946,32.243,32.286,108758.0
2015-10-07 13:55:00,37.55,37.6,37.55,37.57,61910.0,32.286,32.329,32.286,32.3032,61910.0
2015-10-07 14:00:00,37.57,37.62,37.55,37.62,157791.0,32.3032,32.3462,32.286,32.3462,157791.0
2015-10-07 14:05:00,37.61,37.63,37.57,37.58,166472.0,32.3376,32.3547,32.3032,32.3118,166472.0
2015-10-07 14:10:00,37.58,37.58,37.51,37.52,269106.0,32.3118,32.3118,32.2516,32.2602,269106.0
2015-10-07 14:15:00,37.52,37.55,37.51,37.54,159037.0,32.2602,32.286,32.2516,32.2774,159037.0
2015-10-07 14:20:00,37.54,37.54,37.5,37.54,168692.0,32.2774,32.2774,32.243,32.2774,168692.0
2015-10-07 14:25:00,37.53,37.54,37.48,37.48,130328.0,32.2688,32.2774,32.2258,32.2258,130328.0
2015-10-07 14:30:00,37.49,37.53,37.44,37.45,221274.0,32.2344,32.2688,32.1914,32.2,221274.0
2015-10-07 14:35:00,37.45,37.47,37.42,37.46,205669.0,32.2,32.2172,32.1742,32.2086,205669.0
2015-10-07 14:40:00,37.45,37.51,37.45,37.48,182279.0,32.2,32.2516,32.2,32.2258,182279.0
2015-10-07 14:45:00,37.48,37.49,37.41,37.41,213744.0,32.2258,32.2344,32.1656,32.1656,213744.0
2015-10-07 14:50:00,37.41,37.44,37.4,37.44,140410.0,32.1656,32.1914,32.157,32.1914,140410.0
2015-10-07 14:55:00,37.44,37.45,37.36,37.38,307181.0,32.1914,32.2,32.1226,32.1398,307181.0
2015-10-07 15:00:00,37.39,37.44,37.38,37.44,169889.0,32.1484,32.1914,32.1398,32.1914,169889.0
2015-10-07 15:05:00,37.44,37.45,37.35,37.36,283397.0,32.1914,32.2,32.114,32.1226,283397.0
2015-10-07 15:10:00,37.35,37.41,37.35,37.41,285404.0,32.114,32.1656,32.114,32.1656,285404.0
2015-10-07 15:15:00,37.4,37.53,37.39,37.52,288764.0,32.157,32.2688,32.1484,32.2602,288764.0
2015-10-07 15:20:00,37.52,37.52,37.47,37.5,220387.0,32.2602,32.2602,32.2172,32.243,220387.0
2015-10-07 15:25:00,37.49,37.51,37.46,37.49,248353.0,32.2344,32.2516,32.2086,32.2344,248353.0
2015-10-07 15:30:00,37.49,37.56,37.48,37.54,224682.0,32.2344,32.2946,32.2258,32.2774,224682.0
2015-10-07 15:35:00,37.54,37.61,37.53,37.61,193272.0,32.2774,32.3376,32.2688,32.3376,193272.0
2015-10-07 15:40:00,37.6,37.64,37.57,37.64,310519.0,32.329,32.3633,32.3032,32.3633,310519.0
2015-10-07 15:45:00,37.64,37.65,37.52,37.54,280156.0,32.3633,32.3719,32.2602,32.2774,280156.0
2015-10-07 15:50:00,37.54,37.57,37.53,37.57,277974.0,32.2774,32.3032,32.2688,32.3032,277974.0
2015-10-07 15:55:00,37.57,37.66,37.56,37.66,631175.0,32.3032,32.3805,32.2946,32.3805,631175.0
2015-10-08 09:30:00,37.39,37.61,37.39,37.48,385869.0,32.1484,32.3376,32.1484,32.2258,385869.0
2015-10-08 09:35:00,37.48,37.55,37.45,37.51,222141.0,32.2258,32.286,32.2,32.2516,222141.0
2015-10-08 09:40:00,37.5,37.52,37.45,37.51,208596.0,32.243,32.2602,32.2,32.2516,208596.0
2015-10-08 09:45:00,37.51,37.55,37.46,37.47,154896.0,32.2516,32.286,32.2086,32.2172,154896.0
2015-10-08 09:50:00,37.48,37.52,37.45,37.5,148945.0,32.2258,32.2602,32.2,32.243,148945.0
2015-10-08 09:55:00,37.5,37.6,37.5,37.54,144300.0,32.243,32.329,32.243,32.2774,144300.0
2015-10-08 10:00:00,37.55,37.58,37.46,37.48,169298.0,32.286,32.3118,32.2086,32.2258,169298.0
2015-10-08 10:05:00,37.48,37.51,37.43,37.47,209552.0,32.2258,32.2516,32.1828,32.2172,209552.0
2015-10-08 10:10:00,37.46,37.46,37.41,37.42,86536.0,32.2086,32.2086,32.1656,32.1742,86536.0
2015-10-08 10:15:00,37.42,37.43,37.4,37.41,113842.0,32.1742,32.1828,32.157,32.1656,113842.0
2015-10-08 10:20:00,37.41,37.42,37.37,37.39,120329.0,32.1656,32.1742,32.1312,32.1484,120329.0
2015-10-08 10:25:00,37.39,37.44,37.38,37.41,86046.0,32.1484,32.1914,32.1398,32.1656,86046.0
2015-10-08 10:30:00,37.41,37.42,37.37,37.39,100175.0,32.1656,32.1742,32.1312,32.1484,100175.0
2015-10-08 10:35:00,37.39,37.43,37.38,37.42,103914.0,32.1484,32.1828,32.1398,32.1742,103914.0
2015-10-08 10:40:00,37.43,37.44,37.39,37.39,133072.0,32.1828,32.1914,32.1484,32.1484,133072.0
2015-10-08 10:45:00,37.4,37.43,37.39,37.42,153258.0,32.157,32.1828,32.1484,32.1742,153258.0
2015-10-08 10:50:00,37.42,37.42,37.39,37.39,112696.0,32.1742,32.1742,32.1484,32.1484,112696.0
2015-10-08 10:55:00,37.39,37.4,37.34,37.34,187223.0,32.1484,32.157,32.1054,32.1054,187223.0
2015-10-08 11:00:00,37.34,37.38,37.34,37.38,137676.0,32.1054,32.1398,32.1054,32.1398,137676.0
2015-10-08 11:05:00,37.38,37.42,37.37,37.42,130039.0,32.1398,32.1742,32.1312,32.1742,130039.0
2015-10-08 11:10:00,37.41,37.44,37.41,37.43,129308.0,32.1656,32.1914,32.1656,32.1828,129308.0
2015-10-08 11:15:00,37.43,37.43,37.4,37.42,98949.0,32.1828,32.1828,32.157,32.1742,98949.0
2015-10-08 11:20:00,37.43,37.52,37.42,37.49,133491.0,32.1828,32.2602,32.1742,32.2344,133491.0
2015-10-08 11:25:00,37.5,37.51,37.48,37.48,179406.0,32.243,32.2516,32.2258,32.2258,179406.0
2015-10-08 11:30:00,37.48,37.51,37.44,37.48,110094.0,32.2258,32.2516,32.1914,32.2258,110094.0
2015-10-08 11:35:00,37.49,37.5,37.48,37.48,63139.0,32.2344,32.243,32.2258,32.2258,63139.0
2015-10-08 11:40:00,37.48,37.49,37.45,37.45,103402.0,32.2258,32.2344,32.2,32.2,103402.0
2015-10-08 11:45:00,37.45,37.46,37.41,37.41,131395.0,32.2,32.2086,32.1656,32.1656,131395.0
2015-10-08 11:50:00,37.41,37.43,37.37,37.39,179619.0,32.1656,32.1828,32.1312,32.1484,179619.0
2015-10-08 11:55:00,37.4,37.44,37.39,37.43,90899.0,32.157,32.1914,32.1484,32.1828,90899.0
2015-10-08 12:00:00,37.43,37.45,37.41,37.45,70108.0,32.1828,32.2,32.1656,32.2,70108.0
2015-10-08 12:05:00,37.45,37.48,37.44,37.44,207037.0,32.2,32.2258,32.1914,32.1914,207037.0
2015-10-08 12:10:00,37.44,37.45,37.4,37.41,150862.0,32.1914,32.2,32.157,32.1656,150862.0
2015-10-08 12:15:00,37.41,37.45,37.4,37.44,126790.0,32.1656,32.2,32.157,32.1914,126790.0
2015-10-08 12:20:00,37.44,37.46,37.43,37.45,175647.0,32.1914,32.2086,32.1828,32.2,175647.0
2015-10-08 12:25:00,37.45,37.46,37.41,37.43,114925.0,32.2,32.2086,32.1656,32.1828,114925.0
2015-10-08 12:30:00,37.43,37.48,37.42,37.46,59571.0,32.1828,32.2258,32.1742,32.2086,59571.0
2015-10-08 12:35:00,37.47,37.48,37.43,37.46,94581.0,32.2172,32.2258,32.1828,32.2086,94581.0
2015-10-08 12:40:00,37.45,37.48,37.42,37.44,42765.0,32.2,32.2258,32.1742,32.1914,42765.0
2015-10-08 12:45:00,37.44,37.45,37.38,37.41,133625.0,32.1914,32.2,32.1398,32.1656,133625.0
2015-10-08 12:50:00,37.41,37.44,37.39,37.42,139212.0,32.1656,32.1914,32.1484,32.1742,139212.0
2015-10-08 12:55:00,37.43,37.46,37.42,37.43,94416.0,32.1828,32.2086,32.1742,32.1828,94416.0
2015-10-08 13:00:00,37.44,37.47,37.44,37.45,100025.0,32.1914,32.2172,32.1914,32.2,100025.0
2015-10-08 13:05:00,37.45,37.49,37.45,37.45,94312.0,32.2,32.2344,32.2,32.2,94312.0
2015-10-08 13:10:00,37.46,37.47,37.43,37.45,73998.0,32.2086,32.2172,32.1828,32.2,73998.0
2015-10-08 13:15:00,37.44,37.47,37.43,37.46,105903.0,32.1914,32.2172,32.1828,32.2086,105903.0
2015-10-08 13:20:00,37.46,37.51,37.46,37.5,91178.0,32.2086,32.2516,32.2086,32.243,91178.0
2015-10-08 13:25:00,37.5,37.55,37.49,37.54,127247.0,32.243,32.286,32.2344,32.2774,127247.0
2015-10-08 13:30:00,37.53,37.54,37.5,37.5,109683.0,32.2688,32.2774,32.243,32.243,109683.0
2015-10-08 13:35:00,37.51,37.52,37.49,37.51,69603.0,32.2516,32.2602,32.2344,32.2516,69603.0
2015-10-08 13:40:00,37.5,37.52,37.49,37.51,92278.0,32.243,32.2602,32.2344,32.2516,92278.0
2015-10-08 13:45:00,37.51,37.56,37.5,37.55,86677.0,32.2516,32.2946,32.243,32.286,86677.0
2015-10-08 13:50:00,37.55,37.56,37.53,37.54,78330.0,32.286,32.2946,32.2688,32.2774,78330.0
2015-10-08 13:55:00,37.55,37.59,37.54,37.58,74284.0,32.286,32.3204,32.2774,32.3118,74284.0
2015-10-08 14:00:00,37.58,37.72,37.57,37.64,378182.0,32.3118,32.4321,32.3032,32.3633,378182.0
2015-10-08 14:05:00,37.64,37.66,37.53,37.61,204859.0,32.3633,32.3805,32.2688,32.3376,204859.0
2015-10-08 14:10:00,37.61,37.71,37.59,37.67,196931.0,32.3376,32.4235,32.3204,32.3891,196931.0
2015-10-08 14:15:00,37.67,37.69,37.63,37.66,144500.0,32.3891,32.4063,32.3547,32.3805,144500.0
2015-10-08 14:20:00,37.65,37.67,37.62,37.65,138132.0,32.3719,32.3891,32.3462,32.3719,138132.0
2015-10-08 14:25:00,37.65,37.68,37.6,37.66,117804.0,32.3719,32.3977,32.329,32.3805,117804.0
2015-10-08 14:30:00,37.66,37.67,37.63,37.66,208452.0,32.3805,32.3891,32.3547,32.3805,208452.0
2015-10-08 14:35:00,37.66,37.67,37.63,37.66,103209.0,32.3805,32.3891,32.3547,32.3805,103209.0
2015-10-08 14:40:00,37.67,37.72,37.66,37.68,126519.0,32.3891,32.4321,32.3805,32.3977,126519.0
2015-10-08 14:45:00,37.68,37.7,37.67,37.69,134584.0,32.3977,32.4149,32.3891,32.4063,134584.0
2015-10-08 14:50:00,37.68,37.72,37.68,37.7,137840.0,32.3977,32.4321,32.3977,32.4149,137840.0
2015-10-08 14:55:00,37.71,37.8,37.71,37.76,254129.0,32.4235,32.5009,32.4235,32.4665,254129.0
2015-10-08 15:00:00,37.76,37.86,37.76,37.85,172329.0,32.4665,32.5525,32.4665,32.5439,172329.0
2015-10-08 15:05:00,37.84,37.87,37.82,37.86,185582.0,32.5353,32.5611,32.5181,32.5525,185582.0
2015-10-08 15:10:00,37.86,37.97,37.85,37.95,322940.0,32.5525,32.6471,32.5439,32.6299,322940.0
2015-10-08 15:15:00,37.96,37.99,37.94,37.95,154181.0,32.6385,32.6643,32.6213,32.6299,154181.0
2015-10-08 15:20:00,37.95,37.96,37.87,37.89,224065.0,32.6299,32.6385,32.5611,32.5783,224065.0
2015-10-08 15:25:00,37.88,37.91,37.84,37.87,254819.0,32.5697,32.5955,32.5353,32.5611,254819.0
2015-10-08 15:30:00,37.87,37.92,37.86,37.87,248888.0,32.5611,32.6041,32.5525,32.5611,248888.0
2015-10-08 15:35:00,37.86,37.9,37.79,37.81,216783.0,32.5525,32.5869,32.4923,32.5095,216783.0
2015-10-08 15:40:00,37.82,37.85,37.77,37.82,295247.0,32.5181,32.5439,32.4751,32.5181,295247.0
2015-10-08 15:45:00,37.82,37.88,37.81,37.82,228867.0,32.5181,32.5697,32.5095,32.5181,228867.0
2015-10-08 15:50:00,37.82,37.86,37.81,37.84,222357.0,32.5181,32.5525,32.5095,32.5353,222357.0
2015-10-08 15:55:00,37.84,37.89,37.83,37.89,525331.0,32.5353,32.5783,32.5267,32.5783,525331.0
2015-10-09 09:30:00,37.98,37.98,37.66,37.81,293708.0,32.7842,32.7842,32.508,32.6375,293708.0
2015-10-09 09:35:00,37.8,37.92,37.79,37.91,125222.0,32.6289,32.7325,32.6202,32.7238,125222.0
2015-10-09 09:40:00,37.91,37.92,37.82,37.87,155493.0,32.7238,32.7325,32.6461,32.6893,155493.0
2015-10-09 09:45:00,37.86,37.87,37.76,37.79,141334.0,32.6807,32.6893,32.5943,32.6202,141334.0
2015-10-09 09:50:00,37.79,37.81,37.76,37.76,104225.0,32.6202,32.6375,32.5943,32.5943,104225.0
2015-10-09 09:55:00,37.76,37.8,37.69,37.79,217263.0,32.5943,32.6289,32.5339,32.6202,217263.0
2015-10-09 10:00:00,37.79,37.79,37.75,37.78,334019.0,32.6202,32.6202,32.5857,32.6116,334019.0
2015-10-09 10:05:00,37.78,37.79,37.72,37.74,189678.0,32.6116,32.6202,32.5598,32.5771,189678.0
2015-10-09 10:10:00,37.74,37.75,37.69,37.73,149856.0,32.5771,32.5857,32.5339,32.5684,149856.0
2015-10-09 10:15:00,37.73,37.85,37.73,37.84,132257.0,32.5684,32.672,32.5684,32.6634,132257.0
2015-10-09 10:20:00,37.84,37.85,37.81,37.82,141878.0,32.6634,32.672,32.6375,32.6461,141878.0
2015-10-09 10:25:00,37.82,37.87,37.79,37.83,153327.0,32.6461,32.6893,32.6202,32.6548,153327.0
2015-10-09 10:30:00,37.84,37.88,37.82,37.84,126239.0,32.6634,32.6979,32.6461,32.6634,126239.0
2015-10-09 10:35:00,37.85,37.88,37.83,37.86,114238.0,32.672,32.6979,32.6548,32.6807,114238.0
2015-10-09 10:40:00,37.86,37.89,37.85,37.87,99330.0,32.6807,32.7066,32.672,32.6893,99330.0
2015-10-09 10:45:00,37.87,37.92,37.87,37.89,155983.0,32.6893,32.7325,32.6893,32.7066,155983.0
2015-10-09 10:50:00,37.88,37.89,37.86,37.88,70659.0,32.6979,32.7066,32.6807,32.6979,70659.0
2015-10-09 10:55:00,37.89,37.96,37.88,37.95,104396.0,32.7066,32.767,32.6979,32.7584,104396.0
2015-10-09 11:00:00,37.95,37.98,37.92,37.92,131304.0,32.7584,32.7842,32.7325,32.7325,131304.0
2015-10-09 11:05:00,37.93,37.93,37.9,37.92,120612.0,32.7411,32.7411,32.7152,32.7325,120612.0
2015-10-09 11:10:00,37.93,37.96,37.92,37.94,133053.0,32.7411,32.767,32.7325,32.7497,133053.0
2015-10-09 11:15:00,37.94,37.98,37.94,37.97,101927.0,32.7497,32.7842,32.7497,32.7756,101927.0
2015-10-09 11:20:00,37.97,37.98,37.95,37.96,63618.0,32.7756,32.7842,32.7584,32.767,63618.0
2015-10-09 11:25:00,37.96,37.96,37.94,37.95,135290.0,32.767,32.767,32.7497,32.7584,135290.0
2015-10-09 11:30:00,37.95,37.96,37.89,37.91,94029.0,32.7584,32.767,32.7066,32.7238,94029.0
2015-10-09 11:35:00,37.92,37.92,37.88,37.88,57311.0,32.7325,32.7325,32.6979,32.6979,57311.0
2015-10-09 11:40:00,37.89,37.89,37.84,37.87,108367.0,32.7066,32.7066,32.6634,32.6893,108367.0
2015-10-09 11:45:00,37.86,37.93,37.86,37.89,66018.0,32.6807,32.7411,32.6807,32.7066,66018.0
2015-10-09 11:50:00,37.89,37.91,37.87,37.87,39894.0,32.7066,32.7238,32.6893,32.6893,39894.0
2015-10-09 11:55:00,37.88,37.92,37.87,37.9,59081.0,32.6979,32.7325,32.6893,32.7152,59081.0
2015-10-09 12:00:00,37.9,37.94,37.9,37.91,69430.0,32.7152,32.7497,32.7152,32.7238,69430.0
2015-10-09 12:05:00,37.91,37.93,37.87,37.87,65937.0,32.7238,32.7411,32.6893,32.6893,65937.0
2015-10-09 12:10:00,37.87,37.88,37.84,37.86,74297.0,32.6893,32.6979,32.6634,32.6807,74297.0
2015-10-09 12:15:00,37.86,37.87,37.82,37.86,191652.0,32.6807,32.6893,32.6461,32.6807,191652.0
2015-10-09 12:20:00,37.85,37.89,37.85,37.89,178171.0,32.672,32.7066,32.672,32.7066,178171.0
2015-10-09 12:25:00,37.89,37.91,37.88,37.91,46051.0,32.7066,32.7238,32.6979,32.7238,46051.0
2015-10-09 12:30:00,37.91,37.91,37.84,37.87,146251.0,32.7238,32.7238,32.6634,32.6893,146251.0
2015-10-09 12:35:00,37.87,37.88,37.85,37.86,72815.0,32.6893,32.6979,32.672,32.6807,72815.0
2015-10-09 12:40:00,37.86,37.87,37.86,37.86,184782.0,32.6807,32.6893,32.6807,32.6807,184782.0
2015-10-09 12:45:00,37.86,37.89,37.86,37.89,94450.0,32.6807,32.7066,32.6807,32.7066,94450.0
2015-10-09 12:50:00,37.89,37.93,37.88,37.93,113609.0,32.7066,32.7411,32.6979,32.7411,113609.0
2015-10-09 12:55:00,37.93,37.95,37.91,37.93,73844.0,32.7411,32.7584,32.7238,32.7411,73844.0
2015-10-09 13:00:00,37.92,37.94,37.91,37.92,78824.0,32.7325,32.7497,32.7238,32.7325,78824.0
2015-10-09 13:05:00,37.92,37.93,37.86,37.87,151740.0,32.7325,32.7411,32.6807,32.6893,151740.0
2015-10-09 13:10:00,37.86,37.87,37.85,37.85,192733.0,32.6807,32.6893,32.672,32.672,192733.0
2015-10-09 13:15:00,37.85,37.86,37.83,37.86,123882.0,32.672,32.6807,32.6548,32.6807,123882.0
2015-10-09 13:20:00,37.86,37.92,37.85,37.91,225299.0,32.6807,32.7325,32.672,32.7238,225299.0
2015-10-09 13:25:00,37.91,37.94,37.9,37.91,200146.0,32.7238,32.7497,32.7152,32.7238,200146.0
2015-10-09 13:30:00,37.91,37.95,37.91,37.94,174686.0,32.7238,32.7584,32.7238,32.7497,174686.0
2015-10-09 13:35:00,37.94,37.97,37.93,37.95,256417.0,32.7497,32.7756,32.7411,32.7584,256417.0
2015-10-09 13:40:00,37.95,38.02,37.94,38.01,406962.0,32.7584,32.8188,32.7497,32.8101,406962.0
2015-10-09 13:45:00,38.01,38.03,38.0,38.02,189704.0,32.8101,32.8274,32.8015,32.8188,189704.0
2015-10-09 13:50:00,38.03,38.03,37.94,37.95,80061.0,32.8274,32.8274,32.7497,32.7584,80061.0
2015-10-09 13:55:00,37.95,37.96,37.93,37.93,66820.0,32.7584,32.767,32.7411,32.7411,66820.0
2015-10-09 14:00:00,37.93,37.96,37.92,37.92,132431.0,32.7411,32.767,32.7325,32.7325,132431.0
2015-10-09 14:05:00,37.92,37.96,37.92,37.95,151282.0,32.7325,32.767,32.7325,32.7584,151282.0
2015-10-09 14:10:00,37.95,37.96,37.93,37.94,134734.0,32.7584,32.767,32.7411,32.7497,134734.0
2015-10-09 14:15:00,37.93,37.94,37.92,37.92,88224.0,32.7411,32.7497,32.7325,32.7325,88224.0
2015-10-09 14:20:00,37.93,37.93,37.92,37.92,90891.0,32.7411,32.7411,32.7325,32.7325,90891.0
2015-10-09 14:25:00,37.93,38.01,37.92,38.0,207211.0,32.7411,32.8101,32.7325,32.8015,207211.0
2015-10-09 14:30:00,37.99,38.03,37.96,38.02,175836.0,32.7929,32.8274,32.767,32.8188,175836.0
2015-10-09 14:35:00,38.01,38.03,38.01,38.02,136348.0,32.8101,32.8274,32.8101,32.8188,136348.0
2015-10-09 14:40:00,38.02,38.05,38.01,38.02,211770.0,32.8188,32.8447,32.8101,32.8188,211770.0
2015-10-09 14:45:00,38.02,38.08,38.01,38.08,281013.0,32.8188,32.8706,32.8101,32.8706,281013.0
2015-10-09 14:50:00,38.08,38.11,38.07,38.1,136322.0,32.8706,32.8965,32.8619,32.8878,136322.0
2015-10-09 14:55:00,38.09,38.14,38.08,38.11,191842.0,32.8792,32.9224,32.8706,32.8965,191842.0
2015-10-09 15:00:00,38.12,38.12,38.06,38.09,113981.0,32.9051,32.9051,32.8533,32.8792,113981.0
2015-10-09 15:05:00,38.1,38.11,38.08,38.09,124521.0,32.8878,32.8965,32.8706,32.8792,124521.0
2015-10-09 15:10:00,38.09,38.1,38.05,38.06,150046.0,32.8792,32.8878,32.8447,32.8533,150046.0
2015-10-09 15:15:00,38.06,38.08,38.05,38.05,156489.0,32.8533,32.8706,32.8447,32.8447,156489.0
2015-10-09 15:20:00,38.05,38.07,38.05,38.05,288045.0,32.8447,32.8619,32.8447,32.8447,288045.0
2015-10-09 15:25:00,38.05,38.14,38.05,38.13,335921.0,32.8447,32.9224,32.8447,32.9137,335921.0
2015-10-09 15:30:00,38.13,38.18,38.12,38.16,315695.0,32.9137,32.9569,32.9051,32.9396,315695.0
2015-10-09 15:35:00,38.17,38.2,38.11,38.13,363571.0,32.9483,32.9742,32.8965,32.9137,363571.0
2015-10-09 15:40:00,38.14,38.16,38.11,38.15,216696.0,32.9224,32.9396,32.8965,32.931,216696.0
2015-10-09 15:45:00,38.15,38.16,38.12,38.13,254705.0,32.931,32.9396,32.9051,32.9137,254705.0
2015-10-09 15:50:00,38.13,38.13,38.09,38.12,350895.0,32.9137,32.9137,32.8792,32.9051,350895.0
2015-10-09 15:55:00,38.11,38.16,38.1,38.11,735134.0,32.8965,32.9396,32.8878,32.8965,735134.0
2015-10-12 09:30:00,37.92,38.07,37.92,37.98,260194.0,32.7325,32.8619,32.7325,32.7842,260194.0
2015-10-12 09:35:00,37.98,38.07,37.97,38.05,166351.0,32.7842,32.8619,32.7756,32.8447,166351.0
2015-10-12 09:40:00,38.04,38.07,38.01,38.04,137587.0,32.836,32.8619,32.8101,32.836,137587.0
2015-10-12 09:45:00,38.04,38.05,37.98,38.0,158330.0,32.836,32.8447,32.7842,32.8015,158330.0
2015-10-12 09:50:00,38.0,38.02,37.96,37.96,118314.0,32.8015,32.8188,32.767,32.767,118314.0
2015-10-12 09:55:00,37.95,38.0,37.95,37.99,105623.0,32.7584,32.8015,32.7584,32.7929,105623.0
2015-10-12 10:00:00,37.99,37.99,37.84,37.89,183507.0,32.7929,32.7929,32.6634,32.7066,183507.0
2015-10-12 10:05:00,37.9,37.94,37.89,37.9,120722.0,32.7152,32.7497,32.7066,32.7152,120722.0
2015-10-12 10:10:00,37.91,37.91,37.87,37.88,99414.0,32.7238,32.7238,32.6893,32.6979,99414.0
2015-10-12 10:15:00,37.89,37.9,37.83,37.84,169476.0,32.7066,32.7152,32.6548,32.6634,169476.0
2015-10-12 10:20:00,37.84,37.87,37.79,37.79,140457.0,32.6634,32.6893,32.6202,32.6202,140457.0
2015-10-12 10:25:00,37.79,37.8,37.75,37.77,241014.0,32.6202,32.6289,32.5857,32.603,241014.0
2015-10-12 10:30:00,37.77,37.78,37.72,37.73,147437.0,32.603,32.6116,32.5598,32.5684,147437.0
2015-10-12 10:35:00,37.73,37.78,37.72,37.74,177514.0,32.5684,32.6116,32.5598,32.5771,177514.0
2015-10-12 10:40:00,37.74,37.74,37.69,37.73,117035.0,32.5771,32.5771,32.5339,32.5684,117035.0
2015-10-12 10:45:00,37.73,37.79,37.72,37.78,159822.0,32.5684,32.6202,32.5598,32.6116,159822.0
2015-10-12 10:50:00,37.79,37.89,37.78,37.86,256554.0,32.6202,32.7066,32.6116,32.6807,256554.0
2015-10-12 10:55:00,37.87,37.91,37.86,37.9,164805.0,32.6893,32.7238,32.6807,32.7152,164805.0
2015-10-12 11:00:00,37.9,37.95,37.88,37.95,111797.0,32.7152,32.7584,32.6979,32.7584,111797.0
2015-10-12 11:05:00,37.96,37.97,37.9,37.92,253415.0,32.767,32.7756,32.7152,32.7325,253415.0
2015-10-12 11:10:00,37.91,38.0,37.91,38.0,171300.0,32.7238,32.8015,32.7238,32.8015,171300.0
2015-10-12 11:15:00,37.99,38.01,37.95,37.95,164875.0,32.7929,32.8101,32.7584,32.7584,164875.0
2015-10-12 11:20:00,37.95,37.99,37.94,37.98,88289.0,32.7584,32.7929,32.7497,32.7842,88289.0
2015-10-12 11:25:00,37.99,38.03,37.98,38.02,118876.0,32.7929,32.8274,32.7842,32.8188,118876.0
2015-10-12 11:30:00,38.02,38.03,37.97,37.97,54467.0,32.8188,32.8274,32.7756,32.7756,54467.0
2015-10-12 11:35:00,37.98,37.98,37.96,37.98,70940.0,32.7842,32.7842,32.767,32.7842,70940.0
2015-10-12 11:40:00,37.98,38.03,37.95,38.01,123915.0,32.7842,32.8274,32.7584,32.8101,123915.0
2015-10-12 11:45:00,38.02,38.02,37.96,37.96,90773.0,32.8188,32.8188,32.767,32.767,90773.0
2015-10-12 11:50:00,37.96,37.99,37.96,37.98,61762.0,32.767,32.7929,32.767,32.7842,61762.0
2015-10-12 11:55:00,37.98,37.98,37.94,37.96,103293.0,32.7842,32.7842,32.7497,32.767,103293.0
2015-10-12 12:00:00,37.97,37.99,37.96,37.99,109624.0,32.7756,32.7929,32.767,32.7929,109624.0
2015-10-12 12:05:00,37.98,38.01,37.98,38.0,84452.0,32.7842,32.8101,32.7842,32.8015,84452.0
2015-10-12 12:10:00,38.0,38.04,38.0,38.04,78013.0,32.8015,32.836,32.8015,32.836,78013.0
2015-10-12 12:15:00,38.04,38.04,37.96,37.97,95058.0,32.836,32.836,32.767,32.7756,95058.0
2015-10-12 12:20:00,37.97,38.0,37.96,38.0,50903.0,32.7756,32.8015,32.767,32.8015,50903.0
2015-10-12 12:25:00,38.0,38.0,37.97,37.98,104834.0,32.8015,32.8015,32.7756,32.7842,104834.0
2015-10-12 12:30:00,37.98,37.99,37.94,37.96,272708.0,32.7842,32.7929,32.7497,32.767,272708.0
2015-10-12 12:35:00,37.95,38.01,37.95,38.0,156480.0,32.7584,32.8101,32.7584,32.8015,156480.0
2015-10-12 12:40:00,38.01,38.03,38.0,38.03,51469.0,32.8101,32.8274,32.8015,32.8274,51469.0
2015-10-12 12:45:00,38.03,38.07,38.03,38.04,89456.0,32.8274,32.8619,32.8274,32.836,89456.0
2015-10-12 12:50:00,38.04,38.08,38.03,38.07,82106.0,32.836,32.8706,32.8274,32.8619,82106.0
2015-10-12 12:55:00,38.07,38.12,38.06,38.1,64218.0,32.8619,32.9051,32.8533,32.8878,64218.0
2015-10-12 13:00:00,38.1,38.1,38.04,38.05,76386.0,32.8878,32.8878,32.836,32.8447,76386.0
2015-10-12 13:05:00,38.05,38.05,38.01,38.02,35271.0,32.8447,32.8447,32.8101,32.8188,35271.0
2015-10-12 13:10:00,38.02,38.02,37.95,37.96,50708.0,32.8188,32.8188,32.7584,32.767,50708.0
2015-10-12 13:15:00,37.96,37.97,37.95,37.95,12900.0,32.767,32.7756,32.7584,32.7584,12900.0
2015-10-12 13:20:00,37.96,37.97,37.95,37.97,24559.0,32.767,32.7756,32.7584,32.7756,24559.0
2015-10-12 13:25:00,37.97,37.98,37.93,37.93,164930.0,32.7756,32.7842,32.7411,32.7411,164930.0
2015-10-12 13:30:00,37.94,37.95,37.93,37.95,38927.0,32.7497,32.7584,32.7411,32.7584,38927.0
2015-10-12 13:35:00,37.95,37.96,37.92,37.93,90675.0,32.7584,32.767,32.7325,32.7411,90675.0
2015-10-12 13:40:00,37.93,37.96,37.92,37.94,62091.0,32.7411,32.767,32.7325,32.7497,62091.0
2015-10-12 13:45:00,37.94,37.97,37.94,37.95,32715.0,32.7497,32.7756,32.7497,32.7584,32715.0
2015-10-12 13:50:00,37.95,37.97,37.92,37.92,97623.0,32.7584,32.7756,32.7325,32.7325,97623.0
2015-10-12 13:55:00,37.92,37.95,37.92,37.95,44861.0,32.7325,32.7584,32.7325,32.7584,44861.0
2015-10-12 14:00:00,37.95,37.96,37.93,37.95,65401.0,32.7584,32.767,32.7411,32.7584,65401.0
2015-10-12 14:05:00,37.95,37.97,37.94,37.95,33892.0,32.7584,32.7756,32.7497,32.7584,33892.0
2015-10-12 14:10:00,37.96,37.96,37.95,37.96,54687.0,32.767,32.767,32.7584,32.767,54687.0
2015-10-12 14:15:00,37.96,37.96,37.93,37.95,92224.0,32.767,32.767,32.7411,32.7584,92224.0
2015-10-12 14:20:00,37.95,37.95,37.91,37.93,108179.0,32.7584,32.7584,32.7238,32.7411,108179.0
2015-10-12 14:25:00,37.93,37.96,37.92,37.95,124872.0,32.7411,32.767,32.7325,32.7584,124872.0
2015-10-12 14:30:00,37.96,37.96,37.94,37.96,39629.0,32.767,32.767,32.7497,32.767,39629.0
2015-10-12 14:35:00,37.95,37.96,37.92,37.94,80153.0,32.7584,32.767,32.7325,32.7497,80153.0
2015-10-12 14:40:00,37.95,37.95,37.94,37.95,17611.0,32.7584,32.7584,32.7497,32.7584,17611.0
2015-10-12 14:45:00,37.95,37.98,37.94,37.98,54420.0,32.7584,32.7842,32.7497,32.7842,54420.0
2015-10-12 14:50:00,37.98,38.01,37.97,38.01,117632.0,32.7842,32.8101,32.7756,32.8101,117632.0
2015-10-12 14:55:00,38.01,38.03,38.0,38.03,125836.0,32.8101,32.8274,32.8015,32.8274,125836.0
2015-10-12 15:00:00,38.02,38.03,37.98,38.0,215782.0,32.8188,32.8274,32.7842,32.8015,215782.0
2015-10-12 15:05:00,38.0,38.06,37.99,38.06,132900.0,32.8015,32.8533,32.7929,32.8533,132900.0
2015-10-12 15:10:00,38.05,38.1,38.05,38.09,142196.0,32.8447,32.8878,32.8447,32.8792,142196.0
2015-10-12 15:15:00,38.09,38.09,38.04,38.05,274314.0,32.8792,32.8792,32.836,32.8447,274314.0
2015-10-12 15:20:00,38.04,38.08,38.04,38.07,187149.0,32.836,32.8706,32.836,32.8619,187149.0
2015-10-12 15:25:00,38.06,38.08,38.04,38.04,269726.0,32.8533,32.8706,32.836,32.836,269726.0
2015-10-12 15:30:00,38.05,38.06,38.01,38.06,119506.0,32.8447,32.8533,32.8101,32.8533,119506.0
2015-10-12 15:35:00,38.06,38.1,38.04,38.09,155922.0,32.8533,32.8878,32.836,32.8792,155922.0
2015-10-12 15:40:00,38.09,38.1,38.05,38.05,197789.0,32.8792,32.8878,32.8447,32.8447,197789.0
2015-10-12 15:45:00,38.05,38.07,38.0,38.01,181180.0,32.8447,32.8619,32.8015,32.8101,181180.0
2015-10-12 15:50:00,38.01,38.06,38.01,38.02,326926.0,32.8101,32.8533,32.8101,32.8188,326926.0
2015-10-12 15:55:00,38.02,38.04,37.99,38.03,584737.0,32.8188,32.836,32.7929,32.8274,584737.0
2015-10-13 09:30:00,37.91,38.0,37.9,37.97,386080.0,32.7238,32.8015,32.7152,32.7756,386080.0
2015-10-13 09:35:00,37.96,37.96,37.84,37.9,194304.0,32.767,32.767,32.6634,32.7152,194304.0
2015-10-13 09:40:00,37.9,37.93,37.82,37.87,215744.0,32.7152,32.7411,32.6461,32.6893,215744.0
2015-10-13 09:45:00,37.88,37.91,37.83,37.91,200047.0,32.6979,32.7238,32.6548,32.7238,200047.0
2015-10-13 09:50:00,37.91,38.0,37.91,38.0,161350.0,32.7238,32.8015,32.7238,32.8015,161350.0
2015-10-13 09:55:00,38.0,38.0,37.93,37.98,92632.0,32.8015,32.8015,32.7411,32.7842,92632.0
2015-10-13 10:00:00,37.97,38.04,37.96,38.04,115472.0,32.7756,32.836,32.767,32.836,115472.0
2015-10-13 10:05:00,38.04,38.04,37.96,37.96,72513.0,32.836,32.836,32.767,32.767,72513.0
2015-10-13 10:10:00,37.97,38.01,37.95,37.96,136446.0,32.7756,32.8101,32.7584,32.767,136446.0
2015-10-13 10:15:00,37.97,38.0,37.95,37.98,194829.0,32.7756,32.8015,32.7584,32.7842,194829.0
2015-10-13 10:20:00,37.97,38.01,37.97,37.98,188883.0,32.7756,32.8101,32.7756,32.7842,188883.0
2015-10-13 10:25:00,37.99,38.03,37.98,38.02,157394.0,32.7929,32.8274,32.7842,32.8188,157394.0
2015-10-13 10:30:00,38.03,38.04,37.96,37.96,60450.0,32.8274,32.836,32.767,32.767,60450.0
2015-10-13 10:35:00,37.97,38.0,37.96,37.99,51588.0,32.7756,32.8015,32.767,32.7929,51588.0
2015-10-13 10:40:00,38.0,38.07,37.99,38.07,103733.0,32.8015,32.8619,32.7929,32.8619,103733.0
2015-10-13 10:45:00,38.07,38.09,38.03,38.03,134880.0,32.8619,32.8792,32.8274,32.8274,134880.0
2015-10-13 10:50:00,38.03,38.06,38.03,38.05,45133.0,32.8274,32.8533,32.8274,32.8447,45133.0
2015-10-13 10:55:00,38.05,38.11,38.05,38.1,209173.0,32.8447,32.8965,32.8447,32.8878,209173.0
2015-10-13 11:00:00,38.1,38.15,38.09,38.15,121976.0,32.8878,32.931,32.8792,32.931,121976.0
2015-10-13 11:05:00,38.14,38.2,38.13,38.2,160047.0,32.9224,32.9742,32.9137,32.9742,160047.0
2015-10-13 11:10:00,38.19,38.19,38.1,38.11,151261.0,32.9655,32.9655,32.8878,32.8965,151261.0
2015-10-13 11:15:00,38.11,38.15,38.11,38.15,74226.0,32.8965,32.931,32.8965,32.931,74226.0
2015-10-13 11:20:00,38.15,38.18,38.13,38.15,105839.0,32.931,32.9569,32.9137,32.931,105839.0
2015-10-13 11:25:00,38.15,38.15,38.09,38.13,121141.0,32.931,32.931,32.8792,32.9137,121141.0
2015-10-13 11:30:00,38.12,38.13,38.09,38.11,52317.0,32.9051,32.9137,32.8792,32.8965,52317.0
2015-10-13 11:35:00,38.11,38.11,38.05,38.11,69511.0,32.8965,32.8965,32.8447,32.8965,69511.0
2015-10-13 11:40:00,38.12,38.12,38.04,38.06,90536.0,32.9051,32.9051,32.836,32.8533,90536.0
2015-10-13 11:45:00,38.06,38.11,38.06,38.1,36005.0,32.8533,32.8965,32.8533,32.8878,36005.0
2015-10-13 11:50:00,38.1,38.11,38.05,38.08,106729.0,32.8878,32.8965,32.8447,32.8706,106729.0
2015-10-13 11:55:00,38.09,38.09,38.06,38.08,56142.0,32.8792,32.8792,32.8533,32.8706,56142.0
2015-10-13 12:00:00,38.08,38.13,38.08,38.12,75886.0,32.8706,32.9137,32.8706,32.9051,75886.0
2015-10-13 12:05:00,38.12,38.14,38.11,38.13,102529.0,32.9051,32.9224,32.8965,32.9137,102529.0
2015-10-13 12:10:00,38.12,38.14,38.11,38.12,65169.0,32.9051,32.9224,32.8965,32.9051,65169.0
2015-10-13 12:15:00,38.12,38.13,38.06,38.07,134455.0,32.9051,32.9137,32.8533,32.8619,134455.0
2015-10-13 12:20:00,38.06,38.08,38.05,38.08,39598.0,32.8533,32.8706,32.8447,32.8706,39598.0
2015-10-13 12:25:00,38.08,38.1,38.07,38.09,79045.0,32.8706,32.8878,32.8619,32.8792,79045.0
2015-10-13 12:30:00,38.09,38.12,38.08,38.11,101365.0,32.8792,32.9051,32.8706,32.8965,101365.0
2015-10-13 12:35:00,38.11,38.12,38.09,38.1,93424.0,32.8965,32.9051,32.8792,32.8878,93424.0
2015-10-13 12:40:00,38.09,38.11,38.07,38.07,96323.0,32.8792,32.8965,32.8619,32.8619,96323.0
2015-10-13 12:45:00,38.08,38.08,38.02,38.03,85840.0,32.8706,32.8706,32.8188,32.8274,85840.0
2015-10-13 12:50:00,38.03,38.05,38.01,38.01,42245.0,32.8274,32.8447,32.8101,32.8101,42245.0
2015-10-13 12:55:00,38.0,38.01,37.89,37.9,144950.0,32.8015,32.8101,32.7066,32.7152,144950.0
2015-10-13 13:00:00,37.89,37.91,37.86,37.9,113516.0,32.7066,32.7238,32.6807,32.7152,113516.0
2015-10-13 13:05:00,37.9,37.91,37.87,37.9,139447.0,32.7152,32.7238,32.6893,32.7152,139447.0
2015-10-13 13:10:00,37.89,37.94,37.89,37.93,83434.0,32.7066,32.7497,32.7066,32.7411,83434.0
2015-10-13 13:15:00,37.93,37.97,37.93,37.95,95375.0,32.7411,32.7756,32.7411,32.7584,95375.0
2015-10-13 13:20:00,37.95,37.97,37.94,37.97,125495.0,32.7584,32.7756,32.7497,32.7756,125495.0
2015-10-13 13:25:00,37.98,37.98,37.95,37.98,88915.0,32.7842,32.7842,32.7584,32.7842,88915.0
2015-10-13 13:30:00,37.98,37.98,37.96,37.97,98771.0,32.7842,32.7842,32.767,32.7756,98771.0
2015-10-13 13:35:00,37.98,37.98,37.88,37.91,141070.0,32.7842,32.7842,32.6979,32.7238,141070.0
2015-10-13 13:40:00,37.91,37.95,37.9,37.94,56925.0,32.7238,32.7584,32.7152,32.7497,56925.0
2015-10-13 13:45:00,37.94,37.99,37.93,37.98,115954.0,32.7497,32.7929,32.7411,32.7842,115954.0
2015-10-13 13:50:00,37.97,37.99,37.96,37.97,120010.0,32.7756,32.7929,32.767,32.7756,120010.0
2015-10-13 13:55:00,37.97,37.97,37.9,37.93,143348.0,32.7756,32.7756,32.7152,32.7411,143348.0
2015-10-13 14:00:00,37.92,37.94,37.9,37.94,70403.0,32.7325,32.7497,32.7152,32.7497,70403.0
2015-10-13 14:05:00,37.94,37.97,37.92,37.95,92734.0,32.7497,32.7756,32.7325,32.7584,92734.0
2015-10-13 14:10:00,37.95,37.99,37.95,37.99,37890.0,32.7584,32.7929,32.7584,32.7929,37890.0
2015-10-13 14:15:00,37.98,38.0,37.97,37.98,109135.0,32.7842,32.8015,32.7756,32.7842,109135.0
2015-10-13 14:20:00,37.98,37.99,37.95,37.95,103664.0,32.7842,32.7929,32.7584,32.7584,103664.0
2015-10-13 14:25:00,37.94,37.96,37.92,37.96,92456.0,32.7497,32.767,32.7325,32.767,92456.0
2015-10-13 14:30:00,37.95,37.95,37.91,37.95,100916.0,32.7584,32.7584,32.7238,32.7584,100916.0
2015-10-13 14:35:00,37.95,37.99,37.94,37.97,157502.0,32.7584,32.7929,32.7497,32.7756,157502.0
2015-10-13 14:40:00,37.98,37.99,37.92,37.94,120383.0,32.7842,32.7929,32.7325,32.7497,120383.0
2015-10-13 14:45:00,37.94,37.98,37.93,37.98,102071.0,32.7497,32.7842,32.7411,32.7842,102071.0
2015-10-13 14:50:00,37.97,37.98,37.92,37.95,132574.0,32.7756,32.7842,32.7325,32.7584,132574.0
2015-10-13 14:55:00,37.95,38.0,37.95,37.99,91452.0,32.7584,32.8015,32.7584,32.7929,91452.0
2015-10-13 15:00:00,37.99,38.01,37.96,37.96,141131.0,32.7929,32.8101,32.767,32.767,141131.0
2015-10-13 15:05:00,37.96,37.97,37.94,37.95,65290.0,32.767,32.7756,32.7497,32.7584,65290.0
2015-10-13 15:10:00,37.95,37.98,37.89,37.89,150252.0,32.7584,32.7842,32.7066,32.7066,150252.0
2015-10-13 15:15:00,37.9,37.91,37.86,37.88,189353.0,32.7152,32.7238,32.6807,32.6979,189353.0
2015-10-13 15:20:00,37.87,37.88,37.82,37.84,106635.0,32.6893,32.6979,32.6461,32.6634,106635.0
2015-10-13 15:25:00,37.85,37.85,37.79,37.8,259920.0,32.672,32.672,32.6202,32.6289,259920.0
2015-10-13 15:30:00,37.81,37.84,37.79,37.8,211208.0,32.6375,32.6634,32.6202,32.6289,211208.0
2015-10-13 15:35:00,37.8,37.83,37.76,37.79,211601.0,32.6289,32.6548,32.5943,32.6202,211601.0
2015-10-13 15:40:00,37.79,37.8,37.74,37.76,243404.0,32.6202,32.6289,32.5771,32.5943,243404.0
2015-10-13 15:45:00,37.76,37.79,37.75,37.79,247646.0,32.5943,32.6202,32.5857,32.6202,247646.0
2015-10-13 15:50:00,37.79,37.85,37.77,37.8,358207.0,32.6202,32.672,32.603,32.6289,358207.0
2015-10-13 15:55:00,37.8,37.83,37.79,37.83,472935.0,32.6289,32.6548,32.6202,32.6548,472935.0
2015-10-14 09:30:00,37.17,37.46,37.16,37.36,734828.0,32.0851,32.3354,32.0764,32.2491,734828.0
2015-10-14 09:35:00,37.35,37.52,37.3,37.5,354148.0,32.2404,32.3872,32.1973,32.3699,354148.0
2015-10-14 09:40:00,37.51,37.58,37.44,37.55,290648.0,32.3785,32.439,32.3181,32.4131,290648.0
2015-10-14 09:45:00,37.55,37.58,37.48,37.49,177658.0,32.4131,32.439,32.3527,32.3613,177658.0
2015-10-14 09:50:00,37.49,37.57,37.46,37.57,201119.0,32.3613,32.4303,32.3354,32.4303,201119.0
2015-10-14 09:55:00,37.57,37.57,37.5,37.53,158902.0,32.4303,32.4303,32.3699,32.3958,158902.0
2015-10-14 10:00:00,37.53,37.54,37.47,37.53,116571.0,32.3958,32.4044,32.344,32.3958,116571.0
2015-10-14 10:05:00,37.54,37.56,37.47,37.5,206183.0,32.4044,32.4217,32.344,32.3699,206183.0
2015-10-14 10:10:00,37.5,37.51,37.42,37.51,214429.0,32.3699,32.3785,32.3009,32.3785,214429.0
2015-10-14 10:15:00,37.51,37.51,37.48,37.48,128634.0,32.3785,32.3785,32.3527,32.3527,128634.0
2015-10-14 10:20:00,37.48,37.49,37.38,37.4,218563.0,32.3527,32.3613,32.2663,32.2836,218563.0
2015-10-14 10:25:00,37.4,37.45,37.38,37.41,169235.0,32.2836,32.3268,32.2663,32.2922,169235.0
2015-10-14 10:30:00,37.4,37.4,37.33,37.36,164885.0,32.2836,32.2836,32.2232,32.2491,164885.0
2015-10-14 10:35:00,37.36,37.37,37.24,37.25,253580.0,32.2491,32.2577,32.1455,32.1541,253580.0
2015-10-14 10:40:00,37.26,37.29,37.21,37.21,287660.0,32.1627,32.1886,32.1196,32.1196,287660.0
2015-10-14 10:45:00,37.21,37.22,37.18,37.18,289515.0,32.1196,32.1282,32.0937,32.0937,289515.0
2015-10-14 10:50:00,37.19,37.24,37.14,37.22,298850.0,32.1023,32.1455,32.0592,32.1282,298850.0
2015-10-14 10:55:00,37.23,37.24,37.19,37.2,152767.0,32.1369,32.1455,32.1023,32.111,152767.0
2015-10-14 11:00:00,37.21,37.31,37.16,37.3,143793.0,32.1196,32.2059,32.0764,32.1973,143793.0
2015-10-14 11:05:00,37.31,37.31,37.28,37.3,123137.0,32.2059,32.2059,32.18,32.1973,123137.0
2015-10-14 11:10:00,37.3,37.31,37.25,37.29,153261.0,32.1973,32.2059,32.1541,32.1886,153261.0
2015-10-14 11:15:00,37.29,37.31,37.24,37.24,146109.0,32.1886,32.2059,32.1455,32.1455,146109.0
2015-10-14 11:20:00,37.24,37.25,37.2,37.22,151542.0,32.1455,32.1541,32.111,32.1282,151542.0
2015-10-14 11:25:00,37.22,37.24,37.19,37.22,158559.0,32.1282,32.1455,32.1023,32.1282,158559.0
2015-10-14 11:30:00,37.21,37.21,37.17,37.2,119778.0,32.1196,32.1196,32.0851,32.111,119778.0
2015-10-14 11:35:00,37.2,37.3,37.19,37.29,75372.0,32.111,32.1973,32.1023,32.1886,75372.0
2015-10-14 11:40:00,37.29,37.33,37.29,37.3,82652.0,32.1886,32.2232,32.1886,32.1973,82652.0
2015-10-14 11:45:00,37.3,37.32,37.28,37.29,70921.0,32.1973,32.2145,32.18,32.1886,70921.0
2015-10-14 11:50:00,37.28,37.32,37.28,37.31,98911.0,32.18,32.2145,32.18,32.2059,98911.0
2015-10-14 11:55:00,37.32,37.32,37.29,37.32,83182.0,32.2145,32.2145,32.1886,32.2145,83182.0
2015-10-14 12:00:00,37.32,37.32,37.25,37.26,103655.0,32.2145,32.2145,32.1541,32.1627,103655.0
2015-10-14 12:05:00,37.25,37.27,37.22,37.24,209855.0,32.1541,32.1714,32.1282,32.1455,209855.0
2015-10-14 12:10:00,37.25,37.26,37.24,37.24,49588.0,32.1541,32.1627,32.1455,32.1455,49588.0
2015-10-14 12:15:00,37.24,37.27,37.23,37.27,126246.0,32.1455,32.1714,32.1369,32.1714,126246.0
2015-10-14 12:20:00,37.27,37.33,37.26,37.33,93112.0,32.1714,32.2232,32.1627,32.2232,93112.0
2015-10-14 12:25:00,37.33,37.34,37.31,37.33,52074.0,32.2232,32.2318,32.2059,32.2232,52074.0
2015-10-14 12:30:00,37.33,37.4,37.32,37.39,92515.0,32.2232,32.2836,32.2145,32.275,92515.0
2015-10-14 12:35:00,37.39,37.4,37.35,37.37,33026.0,32.275,32.2836,32.2404,32.2577,33026.0
2015-10-14 12:40:00,37.38,37.42,37.37,37.4,87387.0,32.2663,32.3009,32.2577,32.2836,87387.0
2015-10-14 12:45:00,37.4,37.5,37.4,37.49,148905.0,32.2836,32.3699,32.2836,32.3613,148905.0
2015-10-14 12:50:00,37.49,37.53,37.48,37.51,74721.0,32.3613,32.3958,32.3527,32.3785,74721.0
2015-10-14 12:55:00,37.51,37.52,37.46,37.46,64634.0,32.3785,32.3872,32.3354,32.3354,64634.0
2015-10-14 13:00:00,37.47,37.49,37.45,37.45,72837.0,32.344,32.3613,32.3268,32.3268,72837.0
2015-10-14 13:05:00,37.45,37.47,37.45,37.45,49751.0,32.3268,32.344,32.3268,32.3268,49751.0
2015-10-14 13:10:00,37.45,37.47,37.45,37.46,91354.0,32.3268,32.344,32.3268,32.3354,91354.0
2015-10-14 13:15:00,37.46,37.48,37.45,37.48,109481.0,32.3354,32.3527,32.3268,32.3527,109481.0
2015-10-14 13:20:00,37.47,37.47,37.42,37.43,68735.0,32.344,32.344,32.3009,32.3095,68735.0
2015-10-14 13:25:00,37.44,37.44,37.42,37.44,40408.0,32.3181,32.3181,32.3009,32.3181,40408.0
2015-10-14 13:30:00,37.43,37.45,37.4,37.45,67334.0,32.3095,32.3268,32.2836,32.3268,67334.0
2015-10-14 13:35:00,37.45,37.45,37.37,37.4,165096.0,32.3268,32.3268,32.2577,32.2836,165096.0
2015-10-14 13:40:00,37.39,37.39,37.34,37.34,95773.0,32.275,32.275,32.2318,32.2318,95773.0
2015-10-14 13:45:00,37.34,37.38,37.34,37.38,68353.0,32.2318,32.2663,32.2318,32.2663,68353.0
2015-10-14 13:50:00,37.38,37.41,37.37,37.4,97019.0,32.2663,32.2922,32.2577,32.2836,97019.0
2015-10-14 13:55:00,37.4,37.41,37.38,37.4,41562.0,32.2836,32.2922,32.2663,32.2836,41562.0
2015-10-14 14:00:00,37.4,37.44,37.36,37.36,175574.0,32.2836,32.3181,32.2491,32.2491,175574.0
2015-10-14 14:05:00,37.37,37.39,37.3,37.33,110396.0,32.2577,32.275,32.1973,32.2232,110396.0
2015-10-14 14:10:00,37.32,37.33,37.26,37.27,183573.0,32.2145,32.2232,32.1627,32.1714,183573.0
2015-10-14 14:15:00,37.28,37.28,37.21,37.21,118208.0,32.18,32.18,32.1196,32.1196,118208.0
2015-10-14 14:20:00,37.22,37.24,37.2,37.22,237693.0,32.1282,32.1455,32.111,32.1282,237693.0
2015-10-14 14:25:00,37.22,37.22,37.17,37.18,163012.0,32.1282,32.1282,32.0851,32.0937,163012.0
2015-10-14 14:30:00,37.18,37.21,37.14,37.16,98438.0,32.0937,32.1196,32.0592,32.0764,98438.0
2015-10-14 14:35:00,37.16,37.2,37.15,37.19,114081.0,32.0764,32.111,32.0678,32.1023,114081.0
2015-10-14 14:40:00,37.19,37.22,37.18,37.22,75420.0,32.1023,32.1282,32.0937,32.1282,75420.0
2015-10-14 14:45:00,37.21,37.21,37.18,37.19,146427.0,32.1196,32.1196,32.0937,32.1023,146427.0
2015-10-14 14:50:00,37.19,37.2,37.15,37.16,156645.0,32.1023,32.111,32.0678,32.0764,156645.0
2015-10-14 14:55:00,37.16,37.21,37.16,37.19,158652.0,32.0764,32.1196,32.0764,32.1023,158652.0
2015-10-14 15:00:00,37.2,37.26,37.2,37.26,90793.0,32.111,32.1627,32.111,32.1627,90793.0
2015-10-14 15:05:00,37.26,37.27,37.24,37.26,155864.0,32.1627,32.1714,32.1455,32.1627,155864.0
2015-10-14 15:10:00,37.26,37.34,37.25,37.33,181248.0,32.1627,32.2318,32.1541,32.2232,181248.0
2015-10-14 15:15:00,37.32,37.33,37.28,37.29,132699.0,32.2145,32.2232,32.18,32.1886,132699.0
2015-10-14 15:20:00,37.3,37.33,37.26,37.33,206849.0,32.1973,32.2232,32.1627,32.2232,206849.0
2015-10-14 15:25:00,37.32,37.34,37.28,37.34,188183.0,32.2145,32.2318,32.18,32.2318,188183.0
2015-10-14 15:30:00,37.34,37.36,37.32,37.34,288001.0,32.2318,32.2491,32.2145,32.2318,288001.0
2015-10-14 15:35:00,37.35,37.35,37.31,37.33,231745.0,32.2404,32.2404,32.2059,32.2232,231745.0
2015-10-14 15:40:00,37.32,37.38,37.3,37.34,237458.0,32.2145,32.2663,32.1973,32.2318,237458.0
2015-10-14 15:45:00,37.35,37.36,37.29,37.3,230287.0,32.2404,32.2491,32.1886,32.1973,230287.0
2015-10-14 15:50:00,37.29,37.3,37.22,37.23,558436.0,32.1886,32.1973,32.1282,32.1369,558436.0
2015-10-14 15:55:00,37.22,37.28,37.21,37.27,715067.0,32.1282,32.18,32.1196,32.1714,715067.0
2015-10-15 09:30:00,37.55,37.6,37.4,37.42,329316.0,32.4131,32.4562,32.2836,32.3009,329316.0
2015-10-15 09:35:00,37.42,37.57,37.42,37.52,179574.0,32.3009,32.4303,32.3009,32.3872,179574.0
2015-10-15 09:40:00,37.52,37.56,37.5,37.53,173442.0,32.3872,32.4217,32.3699,32.3958,173442.0
2015-10-15 09:45:00,37.54,37.56,37.44,37.47,170229.0,32.4044,32.4217,32.3181,32.344,170229.0
2015-10-15 09:50:00,37.47,37.5,37.36,37.39,162316.0,32.344,32.3699,32.2491,32.275,162316.0
2015-10-15 09:55:00,37.39,37.47,37.37,37.46,122937.0,32.275,32.344,32.2577,32.3354,122937.0
2015-10-15 10:00:00,37.47,37.47,37.34,37.36,99731.0,32.344,32.344,32.2318,32.2491,99731.0
2015-10-15 10:05:00,37.36,37.41,37.34,37.36,101232.0,32.2491,32.2922,32.2318,32.2491,101232.0
2015-10-15 10:10:00,37.35,37.42,37.35,37.39,119874.0,32.2404,32.3009,32.2404,32.275,119874.0
2015-10-15 10:15:00,37.39,37.4,37.34,37.39,114239.0,32.275,32.2836,32.2318,32.275,114239.0
2015-10-15 10:20:00,37.4,37.4,37.34,37.35,117345.0,32.2836,32.2836,32.2318,32.2404,117345.0
2015-10-15 10:25:00,37.35,37.39,37.33,37.36,82585.0,32.2404,32.275,32.2232,32.2491,82585.0
2015-10-15 10:30:00,37.36,37.4,37.34,37.39,66587.0,32.2491,32.2836,32.2318,32.275,66587.0
2015-10-15 10:35:00,37.39,37.4,37.36,37.39,143779.0,32.275,32.2836,32.2491,32.275,143779.0
2015-10-15 10:40:00,37.39,37.42,37.37,37.4,129161.0,32.275,32.3009,32.2577,32.2836,129161.0
2015-10-15 10:45:00,37.4,37.45,37.38,37.45,97114.0,32.2836,32.3268,32.2663,32.3268,97114.0
2015-10-15 10:50:00,37.46,37.47,37.42,37.43,64705.0,32.3354,32.344,32.3009,32.3095,64705.0
2015-10-15 10:55:00,37.43,37.48,37.43,37.47,71041.0,32.3095,32.3527,32.3095,32.344,71041.0
2015-10-15 11:00:00,37.47,37.49,37.45,37.49,115644.0,32.344,32.3613,32.3268,32.3613,115644.0
2015-10-15 11:05:00,37.49,37.51,37.48,37.51,94494.0,32.3613,32.3785,32.3527,32.3785,94494.0
2015-10-15 11:10:00,37.51,37.52,37.45,37.47,133871.0,32.3785,32.3872,32.3268,32.344,133871.0
2015-10-15 11:15:00,37.48,37.5,37.45,37.45,132173.0,32.3527,32.3699,32.3268,32.3268,132173.0
2015-10-15 11:20:00,37.45,37.5,37.45,37.48,76563.0,32.3268,32.3699,32.3268,32.3527,76563.0
2015-10-15 11:25:00,37.49,37.53,37.49,37.53,78103.0,32.3613,32.3958,32.3613,32.3958,78103.0
2015-10-15 11:30:00,37.53,37.54,37.44,37.46,93094.0,32.3958,32.4044,32.3181,32.3354,93094.0
2015-10-15 11:35:00,37.47,37.49,37.46,37.47,71288.0,32.344,32.3613,32.3354,32.344,71288.0
2015-10-15 11:40:00,37.47,37.47,37.39,37.41,94665.0,32.344,32.344,32.275,32.2922,94665.0
2015-10-15 11:45:00,37.42,37.45,37.4,37.42,82970.0,32.3009,32.3268,32.2836,32.3009,82970.0
2015-10-15 11:50:00,37.42,37.43,37.37,37.4,86578.0,32.3009,32.3095,32.2577,32.2836,86578.0
2015-10-15 11:55:00,37.39,37.39,37.35,37.35,55603.0,32.275,32.275,32.2404,32.2404,55603.0
2015-10-15 12:00:00,37.35,37.36,37.31,37.33,121334.0,32.2404,32.2491,32.2059,32.2232,121334.0
2015-10-15 12:05:00,37.34,37.35,37.31,37.34,76082.0,32.2318,32.2404,32.2059,32.2318,76082.0
2015-10-15 12:10:00,37.34,37.37,37.33,37.36,68015.0,32.2318,32.2577,32.2232,32.2491,68015.0
2015-10-15 12:15:00,37.37,37.38,37.31,37.33,101478.0,32.2577,32.2663,32.2059,32.2232,101478.0
2015-10-15 12:20:00,37.34,37.39,37.33,37.38,100494.0,32.2318,32.275,32.2232,32.2663,100494.0
2015-10-15 12:25:00,37.38,37.42,37.37,37.41,76224.0,32.2663,32.3009,32.2577,32.2922,76224.0
2015-10-15 12:30:00,37.41,37.42,37.35,37.35,49324.0,32.2922,32.3009,32.2404,32.2404,49324.0
2015-10-15 12:35:00,37.35,37.37,37.32,37.35,95275.0,32.2404,32.2577,32.2145,32.2404,95275.0
2015-10-15 12:40:00,37.34,37.35,37.28,37.3,164115.0,32.2318,32.2404,32.18,32.1973,164115.0
2015-10-15 12:45:00,37.3,37.3,37.26,37.27,216744.0,32.1973,32.1973,32.1627,32.1714,216744.0
2015-10-15 12:50:00,37.27,37.3,37.26,37.28,101190.0,32.1714,32.1973,32.1627,32.18,101190.0
2015-10-15 12:55:00,37.28,37.3,37.28,37.29,29404.0,32.18,32.1973,32.18,32.1886,29404.0
2015-10-15 13:00:00,37.3,37.3,37.27,37.28,134459.0,32.1973,32.1973,32.1714,32.18,134459.0
2015-10-15 13:05:00,37.28,37.38,37.28,37.35,114068.0,32.18,32.2663,32.18,32.2404,114068.0
2015-10-15 13:10:00,37.35,37.37,37.35,37.36,84564.0,32.2404,32.2577,32.2404,32.2491,84564.0
2015-10-15 13:15:00,37.36,37.4,37.34,37.35,103765.0,32.2491,32.2836,32.2318,32.2404,103765.0
2015-10-15 13:20:00,37.35,37.39,37.33,37.37,151117.0,32.2404,32.275,32.2232,32.2577,151117.0
2015-10-15 13:25:00,37.38,37.45,37.37,37.45,149364.0,32.2663,32.3268,32.2577,32.3268,149364.0
2015-10-15 13:30:00,37.44,37.44,37.4,37.4,27661.0,32.3181,32.3181,32.2836,32.2836,27661.0
2015-10-15 13:35:00,37.41,37.48,37.4,37.48,92088.0,32.2922,32.3527,32.2836,32.3527,92088.0
2015-10-15 13:40:00,37.48,37.49,37.43,37.43,120474.0,32.3527,32.3613,32.3095,32.3095,120474.0
2015-10-15 13:45:00,37.43,37.45,37.41,37.42,91717.0,32.3095,32.3268,32.2922,32.3009,91717.0
2015-10-15 13:50:00,37.43,37.45,37.4,37.45,88217.0,32.3095,32.3268,32.2836,32.3268,88217.0
2015-10-15 13:55:00,37.45,37.49,37.44,37.47,108850.0,32.3268,32.3613,32.3181,32.344,108850.0
2015-10-15 14:00:00,37.47,37.49,37.46,37.46,66000.0,32.344,32.3613,32.3354,32.3354,66000.0
2015-10-15 14:05:00,37.46,37.51,37.46,37.5,123399.0,32.3354,32.3785,32.3354,32.3699,123399.0
2015-10-15 14:10:00,37.5,37.55,37.49,37.54,129360.0,32.3699,32.4131,32.3613,32.4044,129360.0
2015-10-15 14:15:00,37.53,37.56,37.53,37.55,86301.0,32.3958,32.4217,32.3958,32.4131,86301.0
2015-10-15 14:20:00,37.56,37.57,37.54,37.55,53997.0,32.4217,32.4303,32.4044,32.4131,53997.0
2015-10-15 14:25:00,37.54,37.56,37.52,37.55,117760.0,32.4044,32.4217,32.3872,32.4131,117760.0
2015-10-15 14:30:00,37.56,37.56,37.5,37.5,135457.0,32.4217,32.4217,32.3699,32.3699,135457.0
2015-10-15 14:35:00,37.51,37.56,37.48,37.56,216238.0,32.3785,32.4217,32.3527,32.4217,216238.0
2015-10-15 14:40:00,37.55,37.62,37.55,37.61,127112.0,32.4131,32.4735,32.4131,32.4649,127112.0
2015-10-15 14:45:00,37.61,37.64,37.57,37.57,165444.0,32.4649,32.4908,32.4303,32.4303,165444.0
2015-10-15 14:50:00,37.58,37.58,37.55,37.56,150237.0,32.439,32.439,32.4131,32.4217,150237.0
2015-10-15 14:55:00,37.57,37.58,37.55,37.55,169315.0,32.4303,32.439,32.4131,32.4131,169315.0
2015-10-15 15:00:00,37.55,37.6,37.55,37.56,268246.0,32.4131,32.4562,32.4131,32.4217,268246.0
2015-10-15 15:05:00,37.56,37.58,37.54,37.54,147461.0,32.4217,32.439,32.4044,32.4044,147461.0
2015-10-15 15:10:00,37.54,37.56,37.54,37.55,79035.0,32.4044,32.4217,32.4044,32.4131,79035.0
2015-10-15 15:15:00,37.56,37.63,37.55,37.62,170613.0,32.4217,32.4821,32.4131,32.4735,170613.0
2015-10-15 15:20:00,37.63,37.67,37.62,37.65,453535.0,32.4821,32.5167,32.4735,32.4994,453535.0
2015-10-15 15:25:00,37.64,37.65,37.62,37.63,168051.0,32.4908,32.4994,32.4735,32.4821,168051.0
2015-10-15 15:30:00,37.62,37.63,37.57,37.58,272648.0,32.4735,32.4821,32.4303,32.439,272648.0
2015-10-15 15:35:00,37.59,37.59,37.55,37.59,225371.0,32.4476,32.4476,32.4131,32.4476,225371.0
2015-10-15 15:40:00,37.58,37.59,37.52,37.53,191335.0,32.439,32.4476,32.3872,32.3958,191335.0
2015-10-15 15:45:00,37.53,37.57,37.53,37.53,305774.0,32.3958,32.4303,32.3958,32.3958,305774.0
2015-10-15 15:50:00,37.54,37.56,37.53,37.55,277813.0,32.4044,32.4217,32.3958,32.4131,277813.0
2015-10-15 15:55:00,37.55,37.56,37.54,37.56,471601.0,32.4131,32.4217,32.4044,32.4217,471601.0
2015-10-16 09:30:00,37.8,37.8,37.55,37.6,1467393.0,32.6289,32.6289,32.4131,32.4562,1467393.0
2015-10-16 09:35:00,37.59,37.6,37.45,37.48,323585.0,32.4476,32.4562,32.3268,32.3527,323585.0
2015-10-16 09:40:00,37.48,37.55,37.47,37.49,196414.0,32.3527,32.4131,32.344,32.3613,196414.0
2015-10-16 09:45:00,37.49,37.56,37.48,37.54,201851.0,32.3613,32.4217,32.3527,32.4044,201851.0
2015-10-16 09:50:00,37.54,37.59,37.51,37.59,188849.0,32.4044,32.4476,32.3785,32.4476,188849.0
2015-10-16 09:55:00,37.59,37.63,37.56,37.59,128547.0,32.4476,32.4821,32.4217,32.4476,128547.0
2015-10-16 10:00:00,37.6,37.61,37.55,37.57,256950.0,32.4562,32.4649,32.4131,32.4303,256950.0
2015-10-16 10:05:00,37.57,37.59,37.49,37.59,225405.0,32.4303,32.4476,32.3613,32.4476,225405.0
2015-10-16 10:10:00,37.59,37.6,37.53,37.54,94224.0,32.4476,32.4562,32.3958,32.4044,94224.0
2015-10-16 10:15:00,37.54,37.54,37.41,37.41,270111.0,32.4044,32.4044,32.2922,32.2922,270111.0
2015-10-16 10:20:00,37.41,37.44,37.35,37.36,294009.0,32.2922,32.3181,32.2404,32.2491,294009.0
2015-10-16 10:25:00,37.36,37.47,37.35,37.47,93831.0,32.2491,32.344,32.2404,32.344,93831.0
2015-10-16 10:30:00,37.47,37.5,37.46,37.49,91715.0,32.344,32.3699,32.3354,32.3613,91715.0
2015-10-16 10:35:00,37.49,37.5,37.48,37.5,68141.0,32.3613,32.3699,32.3527,32.3699,68141.0
2015-10-16 10:40:00,37.5,37.5,37.46,37.49,113751.0,32.3699,32.3699,32.3354,32.3613,113751.0
2015-10-16 10:45:00,37.5,37.52,37.48,37.51,78697.0,32.3699,32.3872,32.3527,32.3785,78697.0
2015-10-16 10:50:00,37.51,37.52,37.48,37.51,73051.0,32.3785,32.3872,32.3527,32.3785,73051.0
2015-10-16 10:55:00,37.51,37.51,37.43,37.44,92124.0,32.3785,32.3785,32.3095,32.3181,92124.0
2015-10-16 11:00:00,37.45,37.51,37.44,37.51,89186.0,32.3268,32.3785,32.3181,32.3785,89186.0
2015-10-16 11:05:00,37.51,37.53,37.47,37.51,116724.0,32.3785,32.3958,32.344,32.3785,116724.0
2015-10-16 11:10:00,37.52,37.55,37.49,37.5,82633.0,32.3872,32.4131,32.3613,32.3699,82633.0
2015-10-16 11:15:00,37.5,37.5,37.47,37.48,168371.0,32.3699,32.3699,32.344,32.3527,168371.0
2015-10-16 11:20:00,37.48,37.49,37.46,37.46,58352.0,32.3527,32.3613,32.3354,32.3354,58352.0
2015-10-16 11:25:00,37.47,37.47,37.44,37.45,86402.0,32.344,32.344,32.3181,32.3268,86402.0
2015-10-16 11:30:00,37.45,37.46,37.42,37.45,108812.0,32.3268,32.3354,32.3009,32.3268,108812.0
2015-10-16 11:35:00,37.45,37.45,37.41,37.42,78241.0,32.3268,32.3268,32.2922,32.3009,78241.0
2015-10-16 11:40:00,37.43,37.43,37.4,37.41,92279.0,32.3095,32.3095,32.2836,32.2922,92279.0
2015-10-16 11:45:00,37.41,37.46,37.4,37.44,67270.0,32.2922,32.3354,32.2836,32.3181,67270.0
2015-10-16 11:50:00,37.45,37.47,37.44,37.44,80207.0,32.3268,32.344,32.3181,32.3181,80207.0
2015-10-16 11:55:00,37.44,37.46,37.43,37.45,60369.0,32.3181,32.3354,32.3095,32.3268,60369.0
2015-10-16 12:00:00,37.46,37.47,37.42,37.44,126167.0,32.3354,32.344,32.3009,32.3181,126167.0
2015-10-16 12:05:00,37.44,37.46,37.42,37.43,67067.0,32.3181,32.3354,32.3009,32.3095,67067.0
2015-10-16 12:10:00,37.43,37.43,37.37,37.38,77739.0,32.3095,32.3095,32.2577,32.2663,77739.0
2015-10-16 12:15:00,37.37,37.38,37.34,37.38,63885.0,32.2577,32.2663,32.2318,32.2663,63885.0
2015-10-16 12:20:00,37.38,37.4,37.37,37.39,58645.0,32.2663,32.2836,32.2577,32.275,58645.0
2015-10-16 12:25:00,37.39,37.39,37.35,37.36,93635.0,32.275,32.275,32.2404,32.2491,93635.0
2015-10-16 12:30:00,37.36,37.37,37.32,37.35,82231.0,32.2491,32.2577,32.2145,32.2404,82231.0
2015-10-16 12:35:00,37.35,37.35,37.32,37.35,57924.0,32.2404,32.2404,32.2145,32.2404,57924.0
2015-10-16 12:40:00,37.35,37.35,37.26,37.3,165247.0,32.2404,32.2404,32.1627,32.1973,165247.0
2015-10-16 12:45:00,37.3,37.33,37.3,37.33,94284.0,32.1973,32.2232,32.1973,32.2232,94284.0
2015-10-16 12:50:00,37.33,37.34,37.32,37.33,45846.0,32.2232,32.2318,32.2145,32.2232,45846.0
2015-10-16 12:55:00,37.34,37.36,37.33,37.34,74632.0,32.2318,32.2491,32.2232,32.2318,74632.0
2015-10-16 13:00:00,37.34,37.34,37.3,37.33,91886.0,32.2318,32.2318,32.1973,32.2232,91886.0
2015-10-16 13:05:00,37.33,37.33,37.24,37.27,498540.0,32.2232,32.2232,32.1455,32.1714,498540.0
2015-10-16 13:10:00,37.27,37.32,37.27,37.29,118147.0,32.1714,32.2145,32.1714,32.1886,118147.0
2015-10-16 13:15:00,37.29,37.31,37.27,37.28,266307.0,32.1886,32.2059,32.1714,32.18,266307.0
2015-10-16 13:20:00,37.28,37.32,37.27,37.3,165289.0,32.18,32.2145,32.1714,32.1973,165289.0
2015-10-16 13:25:00,37.3,37.34,37.3,37.31,63253.0,32.1973,32.2318,32.1973,32.2059,63253.0
2015-10-16 13:30:00,37.32,37.35,37.31,37.34,69388.0,32.2145,32.2404,32.2059,32.2318,69388.0
2015-10-16 13:35:00,37.34,37.36,37.32,37.34,117527.0,32.2318,32.2491,32.2145,32.2318,117527.0
2015-10-16 13:40:00,37.34,37.35,37.31,37.32,134191.0,32.2318,32.2404,32.2059,32.2145,134191.0
2015-10-16 13:45:00,37.31,37.33,37.29,37.3,150937.0,32.2059,32.2232,32.1886,32.1973,150937.0
2015-10-16 13:50:00,37.31,37.33,37.29,37.29,93400.0,32.2059,32.2232,32.1886,32.1886,93400.0
2015-10-16 13:55:00,37.29,37.29,37.23,37.25,296275.0,32.1886,32.1886,32.1369,32.1541,296275.0
2015-10-16 14:00:00,37.26,37.27,37.17,37.2,268574.0,32.1627,32.1714,32.0851,32.111,268574.0
2015-10-16 14:05:00,37.2,37.21,37.19,37.19,90905.0,32.111,32.1196,32.1023,32.1023,90905.0
2015-10-16 14:10:00,37.2,37.22,37.18,37.2,182752.0,32.111,32.1282,32.0937,32.111,182752.0
2015-10-16 14:15:00,37.19,37.21,37.19,37.2,199591.0,32.1023,32.1196,32.1023,32.111,199591.0
2015-10-16 14:20:00,37.2,37.2,37.16,37.19,226916.0,32.111,32.111,32.0764,32.1023,226916.0
2015-10-16 14:25:00,37.19,37.25,37.16,37.25,413167.0,32.1023,32.1541,32.0764,32.1541,413167.0
2015-10-16 14:30:00,37.25,37.26,37.21,37.22,167426.0,32.1541,32.1627,32.1196,32.1282,167426.0
2015-10-16 14:35:00,37.22,37.26,37.21,37.26,213133.0,32.1282,32.1627,32.1196,32.1627,213133.0
2015-10-16 14:40:00,37.26,37.28,37.24,37.27,272229.0,32.1627,32.18,32.1455,32.1714,272229.0
2015-10-16 14:45:00,37.27,37.27,37.19,37.2,390041.0,32.1714,32.1714,32.1023,32.111,390041.0
2015-10-16 14:50:00,37.21,37.24,37.2,37.24,228909.0,32.1196,32.1455,32.111,32.1455,228909.0
2015-10-16 14:55:00,37.24,37.29,37.23,37.28,185273.0,32.1455,32.1886,32.1369,32.18,185273.0
2015-10-16 15:00:00,37.28,37.3,37.23,37.24,218776.0,32.18,32.1973,32.1369,32.1455,218776.0
2015-10-16 15:05:00,37.23,37.25,37.2,37.2,222369.0,32.1369,32.1541,32.111,32.111,222369.0
2015-10-16 15:10:00,37.2,37.21,37.17,37.18,297428.0,32.111,32.1196,32.0851,32.0937,297428.0
2015-10-16 15:15:00,37.18,37.25,37.14,37.25,561748.0,32.0937,32.1541,32.0592,32.1541,561748.0
2015-10-16 15:20:00,37.25,37.3,37.24,37.27,235662.0,32.1541,32.1973,32.1455,32.1714,235662.0
2015-10-16 15:25:00,37.27,37.3,37.26,37.29,199982.0,32.1714,32.1973,32.1627,32.1886,199982.0
2015-10-16 15:30:00,37.29,37.3,37.27,37.28,361393.0,32.1886,32.1973,32.1714,32.18,361393.0
2015-10-16 15:35:00,37.28,37.31,37.27,37.31,406140.0,32.18,32.2059,32.1714,32.2059,406140.0
2015-10-16 15:40:00,37.3,37.32,37.28,37.3,284297.0,32.1973,32.2145,32.18,32.1973,284297.0
2015-10-16 15:45:00,37.3,37.32,37.28,37.28,340147.0,32.1973,32.2145,32.18,32.18,340147.0
2015-10-16 15:50:00,37.29,37.31,37.26,37.29,463558.0,32.1886,32.2059,32.1627,32.1886,463558.0
2015-10-16 15:55:00,37.3,37.37,37.29,37.36,1228884.0,32.1973,32.2577,32.1886,32.2491,1228884.0
2015-10-19 09:30:00,37.05,37.1,36.77,36.87,580662.0,31.9815,32.0246,31.7398,31.8261,580662.0
2015-10-19 09:35:00,36.87,36.88,36.74,36.77,282171.0,31.8261,31.8347,31.7139,31.7398,282171.0
2015-10-19 09:40:00,36.77,36.78,36.71,36.74,209463.0,31.7398,31.7484,31.688,31.7139,209463.0
2015-10-19 09:45:00,36.75,36.75,36.66,36.71,264968.0,31.7225,31.7225,31.6448,31.688,264968.0
2015-10-19 09:50:00,36.72,36.76,36.71,36.75,273368.0,31.6966,31.7311,31.688,31.7225,273368.0
2015-10-19 09:55:00,36.76,36.79,36.73,36.73,301263.0,31.7311,31.757,31.7053,31.7053,301263.0
2015-10-19 10:00:00,36.74,36.75,36.69,36.71,244839.0,31.7139,31.7225,31.6707,31.688,244839.0
2015-10-19 10:05:00,36.7,36.72,36.64,36.64,350010.0,31.6794,31.6966,31.6276,31.6276,350010.0
2015-10-19 10:10:00,36.65,36.65,36.59,36.62,444828.0,31.6362,31.6362,31.5844,31.6103,444828.0
2015-10-19 10:15:00,36.62,36.65,36.57,36.65,264260.0,31.6103,31.6362,31.5671,31.6362,264260.0
2015-10-19 10:20:00,36.64,36.66,36.62,36.62,280757.0,31.6276,31.6448,31.6103,31.6103,280757.0
2015-10-19 10:25:00,36.62,36.64,36.61,36.62,169595.0,31.6103,31.6276,31.6017,31.6103,169595.0
2015-10-19 10:30:00,36.62,36.63,36.58,36.59,175627.0,31.6103,31.6189,31.5758,31.5844,175627.0
2015-10-19 10:35:00,36.59,36.69,36.58,36.66,268595.0,31.5844,31.6707,31.5758,31.6448,268595.0
2015-10-19 10:40:00,36.66,36.67,36.64,36.66,177402.0,31.6448,31.6535,31.6276,31.6448,177402.0
2015-10-19 10:45:00,36.66,36.71,36.63,36.69,242361.0,31.6448,31.688,31.6189,31.6707,242361.0
2015-10-19 10:50:00,36.69,36.7,36.65,36.66,130540.0,31.6707,31.6794,31.6362,31.6448,130540.0
2015-10-19 10:55:00,36.66,36.7,36.63,36.7,216615.0,31.6448,31.6794,31.6189,31.6794,216615.0
2015-10-19 11:00:00,36.7,36.7,36.65,36.66,120293.0,31.6794,31.6794,31.6362,31.6448,120293.0
2015-10-19 11:05:00,36.66,36.67,36.65,36.66,336527.0,31.6448,31.6535,31.6362,31.6448,336527.0
2015-10-19 11:10:00,36.66,36.7,36.64,36.69,149499.0,31.6448,31.6794,31.6276,31.6707,149499.0
2015-10-19 11:15:00,36.69,36.72,36.68,36.68,130429.0,31.6707,31.6966,31.6621,31.6621,130429.0
2015-10-19 11:20:00,36.69,36.69,36.62,36.68,188141.0,31.6707,31.6707,31.6103,31.6621,188141.0
2015-10-19 11:25:00,36.68,36.7,36.65,36.7,126443.0,31.6621,31.6794,31.6362,31.6794,126443.0
2015-10-19 11:30:00,36.7,36.73,36.69,36.73,183145.0,31.6794,31.7053,31.6707,31.7053,183145.0
2015-10-19 11:35:00,36.73,36.73,36.69,36.7,141558.0,31.7053,31.7053,31.6707,31.6794,141558.0
2015-10-19 11:40:00,36.69,36.75,36.68,36.75,141724.0,31.6707,31.7225,31.6621,31.7225,141724.0
2015-10-19 11:45:00,36.75,36.78,36.74,36.75,168447.0,31.7225,31.7484,31.7139,31.7225,168447.0
2015-10-19 11:50:00,36.75,36.76,36.74,36.75,87469.0,31.7225,31.7311,31.7139,31.7225,87469.0
2015-10-19 11:55:00,36.75,36.78,36.74,36.76,116051.0,31.7225,31.7484,31.7139,31.7311,116051.0
2015-10-19 12:00:00,36.76,36.77,36.66,36.66,181478.0,31.7311,31.7398,31.6448,31.6448,181478.0
2015-10-19 12:05:00,36.66,36.67,36.64,36.66,103612.0,31.6448,31.6535,31.6276,31.6448,103612.0
2015-10-19 12:10:00,36.66,36.71,36.66,36.69,118300.0,31.6448,31.688,31.6448,31.6707,118300.0
2015-10-19 12:15:00,36.69,36.72,36.68,36.69,70086.0,31.6707,31.6966,31.6621,31.6707,70086.0
2015-10-19 12:20:00,36.7,36.71,36.68,36.7,138918.0,31.6794,31.688,31.6621,31.6794,138918.0
2015-10-19 12:25:00,36.7,36.76,36.69,36.76,85517.0,31.6794,31.7311,31.6707,31.7311,85517.0
2015-10-19 12:30:00,36.76,36.79,36.73,36.78,102573.0,31.7311,31.757,31.7053,31.7484,102573.0
2015-10-19 12:35:00,36.79,36.8,36.75,36.8,104759.0,31.757,31.7657,31.7225,31.7657,104759.0
2015-10-19 12:40:00,36.8,36.81,36.79,36.8,100616.0,31.7657,31.7743,31.757,31.7657,100616.0
2015-10-19 12:45:00,36.8,36.81,36.79,36.8,80549.0,31.7657,31.7743,31.757,31.7657,80549.0
2015-10-19 12:50:00,36.8,36.8,36.73,36.73,108663.0,31.7657,31.7657,31.7053,31.7053,108663.0
2015-10-19 12:55:00,36.73,36.8,36.73,36.8,114077.0,31.7053,31.7657,31.7053,31.7657,114077.0
2015-10-19 13:00:00,36.8,36.84,36.78,36.82,163700.0,31.7657,31.8002,31.7484,31.7829,163700.0
2015-10-19 13:05:00,36.82,36.82,36.76,36.78,93120.0,31.7829,31.7829,31.7311,31.7484,93120.0
2015-10-19 13:10:00,36.78,36.8,36.75,36.76,102807.0,31.7484,31.7657,31.7225,31.7311,102807.0
2015-10-19 13:15:00,36.77,36.79,36.74,36.75,111779.0,31.7398,31.757,31.7139,31.7225,111779.0
2015-10-19 13:20:00,36.75,36.77,36.74,36.77,65860.0,31.7225,31.7398,31.7139,31.7398,65860.0
2015-10-19 13:25:00,36.77,36.79,36.75,36.77,85171.0,31.7398,31.757,31.7225,31.7398,85171.0
2015-10-19 13:30:00,36.76,36.77,36.71,36.71,125939.0,31.7311,31.7398,31.688,31.688,125939.0
2015-10-19 13:35:00,36.71,36.76,36.7,36.76,123173.0,31.688,31.7311,31.6794,31.7311,123173.0
2015-10-19 13:40:00,36.75,36.75,36.7,36.7,109757.0,31.7225,31.7225,31.6794,31.6794,109757.0
2015-10-19 13:45:00,36.7,36.75,36.68,36.73,105129.0,31.6794,31.7225,31.6621,31.7053,105129.0
2015-10-19 13:50:00,36.73,36.75,36.7,36.71,122291.0,31.7053,31.7225,31.6794,31.688,122291.0
2015-10-19 13:55:00,36.71,36.71,36.66,36.67,102178.0,31.688,31.688,31.6448,31.6535,102178.0
2015-10-19 14:00:00,36.68,36.75,36.67,36.75,190130.0,31.6621,31.7225,31.6535,31.7225,190130.0
2015-10-19 14:05:00,36.75,36.76,36.69,36.7,216067.0,31.7225,31.7311,31.6707,31.6794,216067.0
2015-10-19 14:10:00,36.7,36.7,36.65,36.67,189236.0,31.6794,31.6794,31.6362,31.6535,189236.0
2015-10-19 14:15:00,36.68,36.68,36.61,36.63,187052.0,31.6621,31.6621,31.6017,31.6189,187052.0
2015-10-19 14:20:00,36.63,36.68,36.62,36.66,169939.0,31.6189,31.6621,31.6103,31.6448,169939.0
2015-10-19 14:25:00,36.65,36.74,36.65,36.74,226747.0,31.6362,31.7139,31.6362,31.7139,226747.0
2015-10-19 14:30:00,36.73,36.76,36.69,36.7,173693.0,31.7053,31.7311,31.6707,31.6794,173693.0
2015-10-19 14:35:00,36.7,36.77,36.69,36.74,179180.0,31.6794,31.7398,31.6707,31.7139,179180.0
2015-10-19 14:40:00,36.75,36.77,36.71,36.72,157578.0,31.7225,31.7398,31.688,31.6966,157578.0
2015-10-19 14:45:00,36.71,36.73,36.7,36.71,88617.0,31.688,31.7053,31.6794,31.688,88617.0
2015-10-19 14:50:00,36.7,36.76,36.68,36.76,138363.0,31.6794,31.7311,31.6621,31.7311,138363.0
2015-10-19 14:55:00,36.77,36.82,36.76,36.8,294662.0,31.7398,31.7829,31.7311,31.7657,294662.0
2015-10-19 15:00:00,36.8,36.85,36.79,36.85,202660.0,31.7657,31.8088,31.757,31.8088,202660.0
2015-10-19 15:05:00,36.85,36.89,36.84,36.89,156681.0,31.8088,31.8434,31.8002,31.8434,156681.0
2015-10-19 15:10:00,36.89,36.9,36.85,36.89,246990.0,31.8434,31.852,31.8088,31.8434,246990.0
2015-10-19 15:15:00,36.89,36.93,36.87,36.87,377229.0,31.8434,31.8779,31.8261,31.8261,377229.0
2015-10-19 15:20:00,36.87,36.88,36.85,36.87,336197.0,31.8261,31.8347,31.8088,31.8261,336197.0
2015-10-19 15:25:00,36.87,36.88,36.86,36.88,219092.0,31.8261,31.8347,31.8175,31.8347,219092.0
2015-10-19 15:30:00,36.88,36.91,36.86,36.9,314772.0,31.8347,31.8606,31.8175,31.852,314772.0
2015-10-19 15:35:00,36.9,36.92,36.84,36.84,374060.0,31.852,31.8693,31.8002,31.8002,374060.0
2015-10-19 15:40:00,36.84,36.87,36.82,36.86,431764.0,31.8002,31.8261,31.7829,31.8175,431764.0
2015-10-19 15:45:00,36.86,36.87,36.82,36.83,389769.0,31.8175,31.8261,31.7829,31.7916,389769.0
2015-10-19 15:50:00,36.82,36.84,36.82,36.82,353851.0,31.7829,31.8002,31.7829,31.7829,353851.0
2015-10-19 15:55:00,36.83,36.89,36.81,36.89,836730.0,31.7916,31.8434,31.7743,31.8434,836730.0
2015-10-20 09:30:00,36.62,36.79,36.62,36.77,339357.0,31.6103,31.757,31.6103,31.7398,339357.0
2015-10-20 09:35:00,36.77,36.77,36.65,36.7,240955.0,31.7398,31.7398,31.6362,31.6794,240955.0
2015-10-20 09:40:00,36.7,36.76,36.68,36.69,139120.0,31.6794,31.7311,31.6621,31.6707,139120.0
2015-10-20 09:45:00,36.69,36.82,36.68,36.76,249922.0,31.6707,31.7829,31.6621,31.7311,249922.0
2015-10-20 09:50:00,36.77,36.85,36.76,36.82,260727.0,31.7398,31.8088,31.7311,31.7829,260727.0
2015-10-20 09:55:00,36.83,36.94,36.82,36.91,142066.0,31.7916,31.8865,31.7829,31.8606,142066.0
2015-10-20 10:00:00,36.91,36.94,36.86,36.92,117632.0,31.8606,31.8865,31.8175,31.8693,117632.0
2015-10-20 10:05:00,36.93,36.97,36.9,36.94,100162.0,31.8779,31.9124,31.852,31.8865,100162.0
2015-10-20 10:10:00,36.94,37.0,36.93,36.97,180406.0,31.8865,31.9383,31.8779,31.9124,180406.0
2015-10-20 10:15:00,36.98,36.98,36.93,36.95,117951.0,31.9211,31.9211,31.8779,31.8952,117951.0
2015-10-20 10:20:00,36.94,37.0,36.94,36.99,126758.0,31.8865,31.9383,31.8865,31.9297,126758.0
2015-10-20 10:25:00,36.99,37.0,36.93,36.94,148275.0,31.9297,31.9383,31.8779,31.8865,148275.0
2015-10-20 10:30:00,36.94,36.98,36.92,36.92,127816.0,31.8865,31.9211,31.8693,31.8693,127816.0
2015-10-20 10:35:00,36.93,36.94,36.9,36.92,173821.0,31.8779,31.8865,31.852,31.8693,173821.0
2015-10-20 10:40:00,36.92,37.0,36.92,36.97,188321.0,31.8693,31.9383,31.8693,31.9124,188321.0
2015-10-20 10:45:00,36.96,36.99,36.94,36.99,106885.0,31.9038,31.9297,31.8865,31.9297,106885.0
2015-10-20 10:50:00,36.99,37.0,36.98,36.98,123957.0,31.9297,31.9383,31.9211,31.9211,123957.0
2015-10-20 10:55:00,36.98,37.0,36.96,36.97,132608.0,31.9211,31.9383,31.9038,31.9124,132608.0
2015-10-20 11:00:00,36.97,36.98,36.93,36.95,97421.0,31.9124,31.9211,31.8779,31.8952,97421.0
2015-10-20 11:05:00,36.94,36.95,36.91,36.92,97549.0,31.8865,31.8952,31.8606,31.8693,97549.0
2015-10-20 11:10:00,36.92,36.94,36.88,36.93,114961.0,31.8693,31.8865,31.8347,31.8779,114961.0
2015-10-20 11:15:00,36.93,36.93,36.87,36.91,145405.0,31.8779,31.8779,31.8261,31.8606,145405.0
2015-10-20 11:20:00,36.9,36.93,36.89,36.92,99308.0,31.852,31.8779,31.8434,31.8693,99308.0
2015-10-20 11:25:00,36.92,36.99,36.92,36.98,98470.0,31.8693,31.9297,31.8693,31.9211,98470.0
2015-10-20 11:30:00,36.99,36.99,36.93,36.95,78147.0,31.9297,31.9297,31.8779,31.8952,78147.0
2015-10-20 11:35:00,36.94,36.98,36.91,36.95,120286.0,31.8865,31.9211,31.8606,31.8952,120286.0
2015-10-20 11:40:00,36.95,36.96,36.91,36.91,132594.0,31.8952,31.9038,31.8606,31.8606,132594.0
2015-10-20 11:45:00,36.92,36.92,36.88,36.89,102488.0,31.8693,31.8693,31.8347,31.8434,102488.0
2015-10-20 11:50:00,36.89,36.92,36.83,36.84,188601.0,31.8434,31.8693,31.7916,31.8002,188601.0
2015-10-20 11:55:00,36.83,36.83,36.79,36.82,135349.0,31.7916,31.7916,31.757,31.7829,135349.0
2015-10-20 12:00:00,36.82,36.82,36.75,36.77,142790.0,31.7829,31.7829,31.7225,31.7398,142790.0
2015-10-20 12:05:00,36.77,36.82,36.76,36.81,89813.0,31.7398,31.7829,31.7311,31.7743,89813.0
2015-10-20 12:10:00,36.82,36.85,36.81,36.82,104653.0,31.7829,31.8088,31.7743,31.7829,104653.0
2015-10-20 12:15:00,36.82,36.85,36.79,36.8,67242.0,31.7829,31.8088,31.757,31.7657,67242.0
2015-10-20 12:20:00,36.79,36.81,36.77,36.78,60601.0,31.757,31.7743,31.7398,31.7484,60601.0
2015-10-20 12:25:00,36.78,36.82,36.75,36.78,148124.0,31.7484,31.7829,31.7225,31.7484,148124.0
2015-10-20 12:30:00,36.78,36.78,36.73,36.75,123133.0,31.7484,31.7484,31.7053,31.7225,123133.0
2015-10-20 12:35:00,36.74,36.76,36.72,36.75,108045.0,31.7139,31.7311,31.6966,31.7225,108045.0
2015-10-20 12:40:00,36.75,36.78,36.72,36.77,108310.0,31.7225,31.7484,31.6966,31.7398,108310.0
2015-10-20 12:45:00,36.76,36.8,36.76,36.79,75255.0,31.7311,31.7657,31.7311,31.757,75255.0
2015-10-20 12:50:00,36.78,36.8,36.76,36.8,115092.0,31.7484,31.7657,31.7311,31.7657,115092.0
2015-10-20 12:55:00,36.8,36.85,36.79,36.84,88913.0,31.7657,31.8088,31.757,31.8002,88913.0
2015-10-20 13:00:00,36.84,36.85,36.8,36.82,118925.0,31.8002,31.8088,31.7657,31.7829,118925.0
2015-10-20 13:05:00,36.82,36.84,36.8,36.8,62227.0,31.7829,31.8002,31.7657,31.7657,62227.0
2015-10-20 13:10:00,36.81,36.85,36.8,36.84,79267.0,31.7743,31.8088,31.7657,31.8002,79267.0
2015-10-20 13:15:00,36.84,36.89,36.84,36.86,121709.0,31.8002,31.8434,31.8002,31.8175,121709.0
2015-10-20 13:20:00,36.85,36.87,36.84,36.84,43356.0,31.8088,31.8261,31.8002,31.8002,43356.0
2015-10-20 13:25:00,36.84,36.85,36.8,36.83,57412.0,31.8002,31.8088,31.7657,31.7916,57412.0
2015-10-20 13:30:00,36.83,36.83,36.78,36.8,105653.0,31.7916,31.7916,31.7484,31.7657,105653.0
2015-10-20 13:35:00,36.8,36.81,36.76,36.77,77017.0,31.7657,31.7743,31.7311,31.7398,77017.0
2015-10-20 13:40:00,36.77,36.82,36.77,36.79,77421.0,31.7398,31.7829,31.7398,31.757,77421.0
2015-10-20 13:45:00,36.79,36.8,36.77,36.77,149888.0,31.757,31.7657,31.7398,31.7398,149888.0
2015-10-20 13:50:00,36.77,36.83,36.75,36.81,101271.0,31.7398,31.7916,31.7225,31.7743,101271.0
2015-10-20 13:55:00,36.81,36.81,36.78,36.78,85196.0,31.7743,31.7743,31.7484,31.7484,85196.0
2015-10-20 14:00:00,36.78,36.83,36.77,36.79,137293.0,31.7484,31.7916,31.7398,31.757,137293.0
2015-10-20 14:05:00,36.8,36.83,36.78,36.82,187179.0,31.7657,31.7916,31.7484,31.7829,187179.0
2015-10-20 14:10:00,36.82,36.87,36.82,36.87,121029.0,31.7829,31.8261,31.7829,31.8261,121029.0
2015-10-20 14:15:00,36.86,36.87,36.84,36.86,115042.0,31.8175,31.8261,31.8002,31.8175,115042.0
2015-10-20 14:20:00,36.86,36.87,36.84,36.84,79266.0,31.8175,31.8261,31.8002,31.8002,79266.0
2015-10-20 14:25:00,36.84,36.91,36.84,36.91,111560.0,31.8002,31.8606,31.8002,31.8606,111560.0
2015-10-20 14:30:00,36.91,36.92,36.86,36.89,113459.0,31.8606,31.8693,31.8175,31.8434,113459.0
2015-10-20 14:35:00,36.89,36.89,36.86,36.87,96879.0,31.8434,31.8434,31.8175,31.8261,96879.0
2015-10-20 14:40:00,36.87,36.93,36.86,36.93,137382.0,31.8261,31.8779,31.8175,31.8779,137382.0
2015-10-20 14:45:00,36.93,36.95,36.92,36.93,141073.0,31.8779,31.8952,31.8693,31.8779,141073.0
2015-10-20 14:50:00,36.93,36.93,36.87,36.88,257380.0,31.8779,31.8779,31.8261,31.8347,257380.0
2015-10-20 14:55:00,36.88,36.88,36.86,36.88,148766.0,31.8347,31.8347,31.8175,31.8347,148766.0
2015-10-20 15:00:00,36.88,36.91,36.87,36.89,147529.0,31.8347,31.8606,31.8261,31.8434,147529.0
2015-10-20 15:05:00,36.89,36.9,36.87,36.88,190499.0,31.8434,31.852,31.8261,31.8347,190499.0
2015-10-20 15:10:00,36.87,36.91,36.86,36.9,193137.0,31.8261,31.8606,31.8175,31.852,193137.0
2015-10-20 15:15:00,36.9,36.91,36.84,36.84,198234.0,31.852,31.8606,31.8002,31.8002,198234.0
2015-10-20 15:20:00,36.85,36.91,36.84,36.91,132242.0,31.8088,31.8606,31.8002,31.8606,132242.0
2015-10-20 15:25:00,36.91,36.94,36.89,36.9,200025.0,31.8606,31.8865,31.8434,31.852,200025.0
2015-10-20 15:30:00,36.91,36.92,36.86,36.87,136462.0,31.8606,31.8693,31.8175,31.8261,136462.0
2015-10-20 15:35:00,36.86,36.91,36.86,36.88,188784.0,31.8175,31.8606,31.8175,31.8347,188784.0
2015-10-20 15:40:00,36.88,36.91,36.86,36.87,190779.0,31.8347,31.8606,31.8175,31.8261,190779.0
2015-10-20 15:45:00,36.87,36.88,36.83,36.86,255034.0,31.8261,31.8347,31.7916,31.8175,255034.0
2015-10-20 15:50:00,36.86,36.9,36.85,36.9,238979.0,31.8175,31.852,31.8088,31.852,238979.0
2015-10-20 15:55:00,36.9,36.91,36.83,36.87,913232.0,31.852,31.8606,31.7916,31.8261,913232.0
2015-10-21 09:30:00,36.98,37.12,36.93,36.97,313881.0,31.9211,32.0419,31.8779,31.9124,313881.0
2015-10-21 09:35:00,36.97,37.01,36.91,36.91,170164.0,31.9124,31.9469,31.8606,31.8606,170164.0
2015-10-21 09:40:00,36.91,37.02,36.91,36.98,167523.0,31.8606,31.9556,31.8606,31.9211,167523.0
2015-10-21 09:45:00,36.99,37.01,36.97,37.01,153458.0,31.9297,31.9469,31.9124,31.9469,153458.0
2015-10-21 09:50:00,37.01,37.01,36.89,36.92,219460.0,31.9469,31.9469,31.8434,31.8693,219460.0
2015-10-21 09:55:00,36.92,36.97,36.89,36.95,163066.0,31.8693,31.9124,31.8434,31.8952,163066.0
2015-10-21 10:00:00,36.94,36.96,36.9,36.96,243330.0,31.8865,31.9038,31.852,31.9038,243330.0
2015-10-21 10:05:00,36.96,36.96,36.9,36.95,207375.0,31.9038,31.9038,31.852,31.8952,207375.0
2015-10-21 10:10:00,36.95,36.98,36.93,36.94,178564.0,31.8952,31.9211,31.8779,31.8865,178564.0
2015-10-21 10:15:00,36.95,36.95,36.86,36.86,126616.0,31.8952,31.8952,31.8175,31.8175,126616.0
2015-10-21 10:20:00,36.86,36.9,36.84,36.85,151431.0,31.8175,31.852,31.8002,31.8088,151431.0
2015-10-21 10:25:00,36.85,36.89,36.82,36.82,261924.0,31.8088,31.8434,31.7829,31.7829,261924.0
2015-10-21 10:30:00,36.82,36.85,36.8,36.81,97108.0,31.7829,31.8088,31.7657,31.7743,97108.0
2015-10-21 10:35:00,36.82,36.89,36.81,36.82,105866.0,31.7829,31.8434,31.7743,31.7829,105866.0
2015-10-21 10:40:00,36.83,36.9,36.82,36.84,107956.0,31.7916,31.852,31.7829,31.8002,107956.0
2015-10-21 10:45:00,36.84,36.89,36.83,36.85,100956.0,31.8002,31.8434,31.7916,31.8088,100956.0
2015-10-21 10:50:00,36.85,36.88,36.84,36.86,82238.0,31.8088,31.8347,31.8002,31.8175,82238.0
2015-10-21 10:55:00,36.87,36.92,36.87,36.91,159817.0,31.8261,31.8693,31.8261,31.8606,159817.0
2015-10-21 11:00:00,36.92,36.96,36.89,36.94,145661.0,31.8693,31.9038,31.8434,31.8865,145661.0
2015-10-21 11:05:00,36.93,36.94,36.88,36.88,81857.0,31.8779,31.8865,31.8347,31.8347,81857.0
2015-10-21 11:10:00,36.88,36.94,36.88,36.9,160996.0,31.8347,31.8865,31.8347,31.852,160996.0
2015-10-21 11:15:00,36.9,36.95,36.89,36.94,371038.0,31.852,31.8952,31.8434,31.8865,371038.0
2015-10-21 11:20:00,36.94,37.0,36.92,36.98,298760.0,31.8865,31.9383,31.8693,31.9211,298760.0
2015-10-21 11:25:00,36.99,36.99,36.95,36.95,80327.0,31.9297,31.9297,31.8952,31.8952,80327.0
2015-10-21 11:30:00,36.95,36.99,36.93,36.97,123981.0,31.8952,31.9297,31.8779,31.9124,123981.0
2015-10-21 11:35:00,36.97,36.99,36.94,36.94,85229.0,31.9124,31.9297,31.8865,31.8865,85229.0
2015-10-21 11:40:00,36.94,36.95,36.92,36.94,93022.0,31.8865,31.8952,31.8693,31.8865,93022.0
2015-10-21 11:45:00,36.93,36.94,36.88,36.88,100412.0,31.8779,31.8865,31.8347,31.8347,100412.0
2015-10-21 11:50:00,36.88,36.95,36.88,36.92,76472.0,31.8347,31.8952,31.8347,31.8693,76472.0
2015-10-21 11:55:00,36.92,36.95,36.9,36.93,75429.0,31.8693,31.8952,31.852,31.8779,75429.0
2015-10-21 12:00:00,36.93,36.94,36.91,36.93,77866.0,31.8779,31.8865,31.8606,31.8779,77866.0
2015-10-21 12:05:00,36.94,36.97,36.92,36.95,51758.0,31.8865,31.9124,31.8693,31.8952,51758.0
2015-10-21 12:10:00,36.94,36.99,36.93,36.97,55703.0,31.8865,31.9297,31.8779,31.9124,55703.0
2015-10-21 12:15:00,36.97,36.98,36.92,36.93,65816.0,31.9124,31.9211,31.8693,31.8779,65816.0
2015-10-21 12:20:00,36.92,36.95,36.91,36.95,60020.0,31.8693,31.8952,31.8606,31.8952,60020.0
2015-10-21 12:25:00,36.95,36.96,36.92,36.95,73917.0,31.8952,31.9038,31.8693,31.8952,73917.0
2015-10-21 12:30:00,36.95,36.96,36.93,36.95,71248.0,31.8952,31.9038,31.8779,31.8952,71248.0
2015-10-21 12:35:00,36.95,36.95,36.93,36.93,64804.0,31.8952,31.8952,31.8779,31.8779,64804.0
2015-10-21 12:40:00,36.94,36.94,36.92,36.94,54648.0,31.8865,31.8865,31.8693,31.8865,54648.0
2015-10-21 12:45:00,36.94,36.97,36.94,36.95,81294.0,31.8865,31.9124,31.8865,31.8952,81294.0
2015-10-21 12:50:00,36.95,36.96,36.92,36.93,102730.0,31.8952,31.9038,31.8693,31.8779,102730.0
2015-10-21 12:55:00,36.93,36.93,36.89,36.89,93802.0,31.8779,31.8779,31.8434,31.8434,93802.0
2015-10-21 13:00:00,36.89,36.9,36.83,36.84,108451.0,31.8434,31.852,31.7916,31.8002,108451.0
2015-10-21 13:05:00,36.84,36.86,36.83,36.86,52007.0,31.8002,31.8175,31.7916,31.8175,52007.0
2015-10-21 13:10:00,36.86,36.9,36.85,36.89,92047.0,31.8175,31.852,31.8088,31.8434,92047.0
2015-10-21 13:15:00,36.89,36.89,36.8,36.8,141542.0,31.8434,31.8434,31.7657,31.7657,141542.0
2015-10-21 13:20:00,36.79,36.81,36.78,36.79,69853.0,31.757,31.7743,31.7484,31.757,69853.0
2015-10-21 13:25:00,36.78,36.81,36.73,36.76,96882.0,31.7484,31.7743,31.7053,31.7311,96882.0
2015-10-21 13:30:00,36.76,36.81,36.73,36.79,104435.0,31.7311,31.7743,31.7053,31.757,104435.0
2015-10-21 13:35:00,36.79,36.79,36.73,36.76,120650.0,31.757,31.757,31.7053,31.7311,120650.0
2015-10-21 13:40:00,36.75,36.79,36.75,36.77,76151.0,31.7225,31.757,31.7225,31.7398,76151.0
2015-10-21 13:45:00,36.77,36.78,36.75,36.77,189004.0,31.7398,31.7484,31.7225,31.7398,189004.0
2015-10-21 13:50:00,36.78,36.78,36.74,36.77,58689.0,31.7484,31.7484,31.7139,31.7398,58689.0
2015-10-21 13:55:00,36.77,36.79,36.74,36.76,98600.0,31.7398,31.757,31.7139,31.7311,98600.0
2015-10-21 14:00:00,36.76,36.76,36.71,36.72,97025.0,31.7311,31.7311,31.688,31.6966,97025.0
2015-10-21 14:05:00,36.72,36.78,36.7,36.76,74420.0,31.6966,31.7484,31.6794,31.7311,74420.0
2015-10-21 14:10:00,36.76,36.79,36.74,36.79,71946.0,31.7311,31.757,31.7139,31.757,71946.0
2015-10-21 14:15:00,36.78,36.8,36.76,36.79,76066.0,31.7484,31.7657,31.7311,31.757,76066.0
2015-10-21 14:20:00,36.8,36.8,36.73,36.75,60358.0,31.7657,31.7657,31.7053,31.7225,60358.0
2015-10-21 14:25:00,36.74,36.79,36.73,36.77,80681.0,31.7139,31.757,31.7053,31.7398,80681.0
2015-10-21 14:30:00,36.77,36.79,36.73,36.75,82726.0,31.7398,31.757,31.7053,31.7225,82726.0
2015-10-21 14:35:00,36.75,36.84,36.73,36.81,185586.0,31.7225,31.8002,31.7053,31.7743,185586.0
2015-10-21 14:40:00,36.82,36.86,36.8,36.83,90993.0,31.7829,31.8175,31.7657,31.7916,90993.0
2015-10-21 14:45:00,36.83,36.84,36.8,36.82,92184.0,31.7916,31.8002,31.7657,31.7829,92184.0
2015-10-21 14:50:00,36.82,36.83,36.78,36.82,131379.0,31.7829,31.7916,31.7484,31.7829,131379.0
2015-10-21 14:55:00,36.82,36.84,36.79,36.8,99575.0,31.7829,31.8002,31.757,31.7657,99575.0
2015-10-21 15:00:00,36.8,36.83,36.8,36.83,77594.0,31.7657,31.7916,31.7657,31.7916,77594.0
2015-10-21 15:05:00,36.83,36.84,36.81,36.83,113365.0,31.7916,31.8002,31.7743,31.7916,113365.0
2015-10-21 15:10:00,36.83,36.83,36.75,36.76,127367.0,31.7916,31.7916,31.7225,31.7311,127367.0
2015-10-21 15:15:00,36.75,36.75,36.7,36.71,128224.0,31.7225,31.7225,31.6794,31.688,128224.0
2015-10-21 15:20:00,36.71,36.77,36.7,36.7,295455.0,31.688,31.7398,31.6794,31.6794,295455.0
2015-10-21 15:25:00,36.71,36.75,36.7,36.73,128892.0,31.688,31.7225,31.6794,31.7053,128892.0
2015-10-21 15:30:00,36.73,36.74,36.68,36.73,145745.0,31.7053,31.7139,31.6621,31.7053,145745.0
2015-10-21 15:35:00,36.73,36.74,36.69,36.71,149112.0,31.7053,31.7139,31.6707,31.688,149112.0
2015-10-21 15:40:00,36.71,36.71,36.63,36.66,245262.0,31.688,31.688,31.6189,31.6448,245262.0
2015-10-21 15:45:00,36.66,36.68,36.61,36.64,217992.0,31.6448,31.6621,31.6017,31.6276,217992.0
2015-10-21 15:50:00,36.64,36.64,36.59,36.59,257067.0,31.6276,31.6276,31.5844,31.5844,257067.0
2015-10-21 15:55:00,36.6,36.63,36.57,36.61,390356.0,31.593,31.6189,31.5671,31.6017,390356.0
2015-10-22 09:30:00,36.85,37.0,36.85,36.99,321899.0,31.8088,31.9383,31.8088,31.9297,321899.0
2015-10-22 09:35:00,36.98,37.12,36.96,37.12,198502.0,31.9211,32.0419,31.9038,32.0419,198502.0
2015-10-22 09:40:00,37.11,37.24,37.08,37.19,227174.0,32.0333,32.1455,32.0074,32.1023,227174.0
2015-10-22 09:45:00,37.19,37.31,37.17,37.31,160623.0,32.1023,32.2059,32.0851,32.2059,160623.0
2015-10-22 09:50:00,37.31,37.36,37.26,37.29,127694.0,32.2059,32.2491,32.1627,32.1886,127694.0
2015-10-22 09:55:00,37.3,37.34,37.23,37.3,198497.0,32.1973,32.2318,32.1369,32.1973,198497.0
2015-10-22 10:00:00,37.3,37.34,37.27,37.31,88924.0,32.1973,32.2318,32.1714,32.2059,88924.0
2015-10-22 10:05:00,37.31,37.42,37.31,37.41,208394.0,32.2059,32.3009,32.2059,32.2922,208394.0
2015-10-22 10:10:00,37.41,37.41,37.33,37.36,163620.0,32.2922,32.2922,32.2232,32.2491,163620.0
2015-10-22 10:15:00,37.36,37.43,37.35,37.41,156666.0,32.2491,32.3095,32.2404,32.2922,156666.0
2015-10-22 10:20:00,37.41,37.42,37.36,37.38,144016.0,32.2922,32.3009,32.2491,32.2663,144016.0
2015-10-22 10:25:00,37.39,37.39,37.33,37.36,109629.0,32.275,32.275,32.2232,32.2491,109629.0
2015-10-22 10:30:00,37.35,37.37,37.28,37.29,127197.0,32.2404,32.2577,32.18,32.1886,127197.0
2015-10-22 10:35:00,37.3,37.36,37.29,37.35,143687.0,32.1973,32.2491,32.1886,32.2404,143687.0
2015-10-22 10:40:00,37.35,37.39,37.32,37.38,135965.0,32.2404,32.275,32.2145,32.2663,135965.0
2015-10-22 10:45:00,37.38,37.48,37.37,37.48,217949.0,32.2663,32.3527,32.2577,32.3527,217949.0
2015-10-22 10:50:00,37.48,37.49,37.44,37.47,127892.0,32.3527,32.3613,32.3181,32.344,127892.0
2015-10-22 10:55:00,37.46,37.57,37.44,37.57,232296.0,32.3354,32.4303,32.3181,32.4303,232296.0
2015-10-22 11:00:00,37.57,37.58,37.5,37.54,154674.0,32.4303,32.439,32.3699,32.4044,154674.0
2015-10-22 11:05:00,37.54,37.57,37.48,37.55,142788.0,32.4044,32.4303,32.3527,32.4131,142788.0
2015-10-22 11:10:00,37.55,37.57,37.52,37.54,222925.0,32.4131,32.4303,32.3872,32.4044,222925.0
2015-10-22 11:15:00,37.53,37.56,37.52,37.54,96112.0,32.3958,32.4217,32.3872,32.4044,96112.0
2015-10-22 11:20:00,37.54,37.59,37.53,37.58,79476.0,32.4044,32.4476,32.3958,32.439,79476.0
2015-10-22 11:25:00,37.59,37.6,37.54,37.54,114631.0,32.4476,32.4562,32.4044,32.4044,114631.0
2015-10-22 11:30:00,37.55,37.58,37.53,37.57,102102.0,32.4131,32.439,32.3958,32.4303,102102.0
2015-10-22 11:35:00,37.57,37.65,37.56,37.63,98719.0,32.4303,32.4994,32.4217,32.4821,98719.0
2015-10-22 11:40:00,37.63,37.63,37.59,37.61,101706.0,32.4821,32.4821,32.4476,32.4649,101706.0
2015-10-22 11:45:00,37.61,37.68,37.6,37.66,104465.0,32.4649,32.5253,32.4562,32.508,104465.0
2015-10-22 11:50:00,37.66,37.66,37.6,37.61,188076.0,32.508,32.508,32.4562,32.4649,188076.0
2015-10-22 11:55:00,37.61,37.65,37.59,37.6,128838.0,32.4649,32.4994,32.4476,32.4562,128838.0
2015-10-22 12:00:00,37.61,37.61,37.56,37.59,118308.0,32.4649,32.4649,32.4217,32.4476,118308.0
2015-10-22 12:05:00,37.59,37.59,37.53,37.58,134130.0,32.4476,32.4476,32.3958,32.439,134130.0
2015-10-22 12:10:00,37.59,37.64,37.58,37.64,107954.0,32.4476,32.4908,32.439,32.4908,107954.0
2015-10-22 12:15:00,37.64,37.66,37.62,37.65,79248.0,32.4908,32.508,32.4735,32.4994,79248.0
2015-10-22 12:20:00,37.65,37.7,37.64,37.69,130488.0,32.4994,32.5426,32.4908,32.5339,130488.0
2015-10-22 12:25:00,37.68,37.75,37.68,37.72,118307.0,32.5253,32.5857,32.5253,32.5598,118307.0
2015-10-22 12:30:00,37.73,37.74,37.68,37.69,149860.0,32.5684,32.5771,32.5253,32.5339,149860.0
2015-10-22 12:35:00,37.7,37.72,37.67,37.7,118704.0,32.5426,32.5598,32.5167,32.5426,118704.0
2015-10-22 12:40:00,37.7,37.74,37.68,37.71,128038.0,32.5426,32.5771,32.5253,32.5512,128038.0
2015-10-22 12:45:00,37.71,37.74,37.7,37.72,51467.0,32.5512,32.5771,32.5426,32.5598,51467.0
2015-10-22 12:50:00,37.72,37.76,37.71,37.76,151621.0,32.5598,32.5943,32.5512,32.5943,151621.0
2015-10-22 12:55:00,37.76,37.77,37.72,37.75,190417.0,32.5943,32.603,32.5598,32.5857,190417.0
2015-10-22 13:00:00,37.76,37.79,37.74,37.78,101475.0,32.5943,32.6202,32.5771,32.6116,101475.0
2015-10-22 13:05:00,37.78,37.81,37.77,37.8,136387.0,32.6116,32.6375,32.603,32.6289,136387.0
2015-10-22 13:10:00,37.81,37.84,37.79,37.81,118998.0,32.6375,32.6634,32.6202,32.6375,118998.0
2015-10-22 13:15:00,37.81,37.83,37.79,37.8,145551.0,32.6375,32.6548,32.6202,32.6289,145551.0
2015-10-22 13:20:00,37.8,37.86,37.8,37.84,129302.0,32.6289,32.6807,32.6289,32.6634,129302.0
2015-10-22 13:25:00,37.84,37.85,37.79,37.8,153637.0,32.6634,32.672,32.6202,32.6289,153637.0
2015-10-22 13:30:00,37.81,37.82,37.78,37.78,80667.0,32.6375,32.6461,32.6116,32.6116,80667.0
2015-10-22 13:35:00,37.79,37.81,37.76,37.8,82708.0,32.6202,32.6375,32.5943,32.6289,82708.0
2015-10-22 13:40:00,37.81,37.81,37.73,37.75,214338.0,32.6375,32.6375,32.5684,32.5857,214338.0
2015-10-22 13:45:00,37.75,37.79,37.75,37.77,90389.0,32.5857,32.6202,32.5857,32.603,90389.0
2015-10-22 13:50:00,37.77,37.8,37.75,37.78,141258.0,32.603,32.6289,32.5857,32.6116,141258.0
2015-10-22 13:55:00,37.78,37.81,37.75,37.76,114850.0,32.6116,32.6375,32.5857,32.5943,114850.0
2015-10-22 14:00:00,37.75,37.78,37.73,37.75,128314.0,32.5857,32.6116,32.5684,32.5857,128314.0
2015-10-22 14:05:00,37.75,37.78,37.72,37.73,129466.0,32.5857,32.6116,32.5598,32.5684,129466.0
2015-10-22 14:10:00,37.72,37.74,37.7,37.71,91607.0,32.5598,32.5771,32.5426,32.5512,91607.0
2015-10-22 14:15:00,37.7,37.72,37.63,37.64,91611.0,32.5426,32.5598,32.4821,32.4908,91611.0
2015-10-22 14:20:00,37.64,37.7,37.61,37.65,117333.0,32.4908,32.5426,32.4649,32.4994,117333.0
2015-10-22 14:25:00,37.65,37.69,37.64,37.65,130583.0,32.4994,32.5339,32.4908,32.4994,130583.0
2015-10-22 14:30:00,37.65,37.68,37.63,37.66,96941.0,32.4994,32.5253,32.4821,32.508,96941.0
2015-10-22 14:35:00,37.66,37.69,37.64,37.69,98218.0,32.508,32.5339,32.4908,32.5339,98218.0
2015-10-22 14:40:00,37.69,37.71,37.67,37.69,63596.0,32.5339,32.5512,32.5167,32.5339,63596.0
2015-10-22 14:45:00,37.69,37.74,37.68,37.72,87310.0,32.5339,32.5771,32.5253,32.5598,87310.0
2015-10-22 14:50:00,37.72,37.8,37.69,37.8,265545.0,32.5598,32.6289,32.5339,32.6289,265545.0
2015-10-22 14:55:00,37.8,37.81,37.74,37.8,314423.0,32.6289,32.6375,32.5771,32.6289,314423.0
2015-10-22 15:00:00,37.8,37.81,37.75,37.79,141587.0,32.6289,32.6375,32.5857,32.6202,141587.0
2015-10-22 15:05:00,37.79,37.81,37.72,37.73,125227.0,32.6202,32.6375,32.5598,32.5684,125227.0
2015-10-22 15:10:00,37.73,37.76,37.72,37.73,133664.0,32.5684,32.5943,32.5598,32.5684,133664.0
2015-10-22 15:15:00,37.73,37.78,37.72,37.74,191628.0,32.5684,32.6116,32.5598,32.5771,191628.0
2015-10-22 15:20:00,37.74,37.8,37.73,37.76,197880.0,32.5771,32.6289,32.5684,32.5943,197880.0
2015-10-22 15:25:00,37.77,37.85,37.76,37.85,191861.0,32.603,32.672,32.5943,32.672,191861.0
2015-10-22 15:30:00,37.85,37.85,37.82,37.83,236290.0,32.672,32.672,32.6461,32.6548,236290.0
2015-10-22 15:35:00,37.83,37.84,37.79,37.83,210843.0,32.6548,32.6634,32.6202,32.6548,210843.0
2015-10-22 15:40:00,37.83,37.84,37.8,37.83,342047.0,32.6548,32.6634,32.6289,32.6548,342047.0
2015-10-22 15:45:00,37.83,37.86,37.75,37.78,377472.0,32.6548,32.6807,32.5857,32.6116,377472.0
2015-10-22 15:50:00,37.79,37.79,37.72,37.75,512149.0,32.6202,32.6202,32.5598,32.5857,512149.0
2015-10-22 15:55:00,37.75,37.82,37.74,37.8,804140.0,32.5857,32.6461,32.5771,32.6289,804140.0
2015-10-23 09:30:00,38.12,38.12,37.9,37.93,446833.0,32.9051,32.9051,32.7152,32.7411,446833.0
2015-10-23 09:35:00,37.92,37.95,37.82,37.87,371909.0,32.7325,32.7584,32.6461,32.6893,371909.0
2015-10-23 09:40:00,37.87,37.95,37.79,37.94,239809.0,32.6893,32.7584,32.6202,32.7497,239809.0
2015-10-23 09:45:00,37.95,38.07,37.93,38.02,361606.0,32.7584,32.8619,32.7411,32.8188,361606.0
2015-10-23 09:50:00,38.01,38.08,37.96,38.02,322465.0,32.8101,32.8706,32.767,32.8188,322465.0
2015-10-23 09:55:00,38.02,38.1,38.01,38.06,244304.0,32.8188,32.8878,32.8101,32.8533,244304.0
2015-10-23 10:00:00,38.07,38.12,38.03,38.12,178770.0,32.8619,32.9051,32.8274,32.9051,178770.0
2015-10-23 10:05:00,38.12,38.15,38.04,38.06,193297.0,32.9051,32.931,32.836,32.8533,193297.0
2015-10-23 10:10:00,38.06,38.08,38.01,38.07,125466.0,32.8533,32.8706,32.8101,32.8619,125466.0
2015-10-23 10:15:00,38.07,38.08,38.0,38.03,150371.0,32.8619,32.8706,32.8015,32.8274,150371.0
2015-10-23 10:20:00,38.03,38.04,37.95,37.98,196571.0,32.8274,32.836,32.7584,32.7842,196571.0
2015-10-23 10:25:00,37.99,38.03,37.96,37.96,193381.0,32.7929,32.8274,32.767,32.767,193381.0
2015-10-23 10:30:00,37.96,37.97,37.85,37.89,399327.0,32.767,32.7756,32.672,32.7066,399327.0
2015-10-23 10:35:00,37.89,37.92,37.85,37.89,151885.0,32.7066,32.7325,32.672,32.7066,151885.0
2015-10-23 10:40:00,37.89,37.96,37.87,37.91,187111.0,32.7066,32.767,32.6893,32.7238,187111.0
2015-10-23 10:45:00,37.91,37.92,37.87,37.88,117557.0,32.7238,32.7325,32.6893,32.6979,117557.0
2015-10-23 10:50:00,37.89,37.92,37.85,37.91,156163.0,32.7066,32.7325,32.672,32.7238,156163.0
2015-10-23 10:55:00,37.91,37.94,37.9,37.93,145340.0,32.7238,32.7497,32.7152,32.7411,145340.0
2015-10-23 11:00:00,37.93,37.99,37.92,37.97,197208.0,32.7411,32.7929,32.7325,32.7756,197208.0
2015-10-23 11:05:00,37.97,38.05,37.92,38.04,179472.0,32.7756,32.8447,32.7325,32.836,179472.0
2015-10-23 11:10:00,38.04,38.04,37.96,38.01,218437.0,32.836,32.836,32.767,32.8101,218437.0
2015-10-23 11:15:00,38.01,38.01,37.91,37.91,257984.0,32.8101,32.8101,32.7238,32.7238,257984.0
2015-10-23 11:20:00,37.91,37.92,37.88,37.89,404795.0,32.7238,32.7325,32.6979,32.7066,404795.0
2015-10-23 11:25:00,37.88,37.94,37.84,37.91,267073.0,32.6979,32.7497,32.6634,32.7238,267073.0
2015-10-23 11:30:00,37.92,37.92,37.87,37.91,116389.0,32.7325,32.7325,32.6893,32.7238,116389.0
2015-10-23 11:35:00,37.91,37.91,37.84,37.86,132774.0,32.7238,32.7238,32.6634,32.6807,132774.0
2015-10-23 11:40:00,37.86,37.96,37.85,37.94,465823.0,32.6807,32.767,32.672,32.7497,465823.0
2015-10-23 11:45:00,37.93,37.97,37.92,37.92,97048.0,32.7411,32.7756,32.7325,32.7325,97048.0
2015-10-23 11:50:00,37.92,37.95,37.89,37.93,80546.0,32.7325,32.7584,32.7066,32.7411,80546.0
2015-10-23 11:55:00,37.93,37.95,37.89,37.91,86111.0,32.7411,32.7584,32.7066,32.7238,86111.0
2015-10-23 12:00:00,37.91,37.95,37.88,37.95,91495.0,32.7238,32.7584,32.6979,32.7584,91495.0
2015-10-23 12:05:00,37.94,37.95,37.88,37.89,84062.0,32.7497,32.7584,32.6979,32.7066,84062.0
2015-10-23 12:10:00,37.89,37.91,37.88,37.89,61681.0,32.7066,32.7238,32.6979,32.7066,61681.0
2015-10-23 12:15:00,37.88,37.92,37.85,37.91,152090.0,32.6979,32.7325,32.672,32.7238,152090.0
2015-10-23 12:20:00,37.91,37.96,37.91,37.96,97172.0,32.7238,32.767,32.7238,32.767,97172.0
2015-10-23 12:25:00,37.96,38.0,37.95,37.99,150358.0,32.767,32.8015,32.7584,32.7929,150358.0
2015-10-23 12:30:00,37.99,37.99,37.94,37.94,76517.0,32.7929,32.7929,32.7497,32.7497,76517.0
2015-10-23 12:35:00,37.94,37.96,37.93,37.95,71550.0,32.7497,32.767,32.7411,32.7584,71550.0
2015-10-23 12:40:00,37.96,37.96,37.85,37.86,152861.0,32.767,32.767,32.672,32.6807,152861.0
2015-10-23 12:45:00,37.86,37.9,37.83,37.86,132125.0,32.6807,32.7152,32.6548,32.6807,132125.0
2015-10-23 12:50:00,37.86,37.91,37.85,37.87,202606.0,32.6807,32.7238,32.672,32.6893,202606.0
2015-10-23 12:55:00,37.87,37.93,37.86,37.93,134656.0,32.6893,32.7411,32.6807,32.7411,134656.0
2015-10-23 13:00:00,37.92,37.93,37.85,37.88,106044.0,32.7325,32.7411,32.672,32.6979,106044.0
2015-10-23 13:05:00,37.88,37.9,37.85,37.9,67731.0,32.6979,32.7152,32.672,32.7152,67731.0
2015-10-23 13:10:00,37.89,37.91,37.88,37.9,77679.0,32.7066,32.7238,32.6979,32.7152,77679.0
2015-10-23 13:15:00,37.9,37.91,37.89,37.9,52229.0,32.7152,32.7238,32.7066,32.7152,52229.0
2015-10-23 13:20:00,37.9,37.93,37.88,37.93,76533.0,32.7152,32.7411,32.6979,32.7411,76533.0
2015-10-23 13:25:00,37.93,37.95,37.92,37.95,99707.0,32.7411,32.7584,32.7325,32.7584,99707.0
2015-10-23 13:30:00,37.95,37.98,37.94,37.97,93343.0,32.7584,32.7842,32.7497,32.7756,93343.0
2015-10-23 13:35:00,37.97,37.99,37.95,37.99,151628.0,32.7756,32.7929,32.7584,32.7929,151628.0
2015-10-23 13:40:00,37.99,38.02,37.99,38.02,187389.0,32.7929,32.8188,32.7929,32.8188,187389.0
2015-10-23 13:45:00,38.01,38.04,37.98,38.04,207130.0,32.8101,32.836,32.7842,32.836,207130.0
2015-10-23 13:50:00,38.04,38.05,38.01,38.03,110204.0,32.836,32.8447,32.8101,32.8274,110204.0
2015-10-23 13:55:00,38.03,38.03,37.99,38.01,106694.0,32.8274,32.8274,32.7929,32.8101,106694.0
2015-10-23 14:00:00,38.01,38.02,37.99,38.01,206526.0,32.8101,32.8188,32.7929,32.8101,206526.0
2015-10-23 14:05:00,38.01,38.02,37.95,37.98,182197.0,32.8101,32.8188,32.7584,32.7842,182197.0
2015-10-23 14:10:00,37.98,37.99,37.96,37.97,234362.0,32.7842,32.7929,32.767,32.7756,234362.0
2015-10-23 14:15:00,37.96,37.97,37.93,37.95,169164.0,32.767,32.7756,32.7411,32.7584,169164.0
2015-10-23 14:20:00,37.95,38.02,37.93,38.02,330407.0,32.7584,32.8188,32.7411,32.8188,330407.0
2015-10-23 14:25:00,38.02,38.08,38.02,38.04,150004.0,32.8188,32.8706,32.8188,32.836,150004.0
2015-10-23 14:30:00,38.04,38.06,38.01,38.02,224031.0,32.836,32.8533,32.8101,32.8188,224031.0
2015-10-23 14:35:00,38.02,38.12,38.01,38.12,112655.0,32.8188,32.9051,32.8101,32.9051,112655.0
2015-10-23 14:40:00,38.12,38.13,38.06,38.07,163146.0,32.9051,32.9137,32.8533,32.8619,163146.0
2015-10-23 14:45:00,38.07,38.15,38.07,38.14,214811.0,32.8619,32.931,32.8619,32.9224,214811.0
2015-10-23 14:50:00,38.15,38.15,38.07,38.07,179283.0,32.931,32.931,32.8619,32.8619,179283.0
2015-10-23 14:55:00,38.08,38.1,38.04,38.09,146502.0,32.8706,32.8878,32.836,32.8792,146502.0
2015-10-23 15:00:00,38.09,38.15,38.08,38.13,120632.0,32.8792,32.931,32.8706,32.9137,120632.0
2015-10-23 15:05:00,38.12,38.13,38.06,38.08,164575.0,32.9051,32.9137,32.8533,32.8706,164575.0
2015-10-23 15:10:00,38.07,38.11,38.05,38.07,200845.0,32.8619,32.8965,32.8447,32.8619,200845.0
2015-10-23 15:15:00,38.07,38.11,38.06,38.09,157015.0,32.8619,32.8965,32.8533,32.8792,157015.0
2015-10-23 15:20:00,38.08,38.1,38.02,38.03,210790.0,32.8706,32.8878,32.8188,32.8274,210790.0
2015-10-23 15:25:00,38.03,38.05,37.99,38.02,204829.0,32.8274,32.8447,32.7929,32.8188,204829.0
2015-10-23 15:30:00,38.01,38.07,38.0,38.06,169237.0,32.8101,32.8619,32.8015,32.8533,169237.0
2015-10-23 15:35:00,38.07,38.1,38.03,38.07,219451.0,32.8619,32.8878,32.8274,32.8619,219451.0
2015-10-23 15:40:00,38.07,38.11,38.06,38.11,368678.0,32.8619,32.8965,32.8533,32.8965,368678.0
2015-10-23 15:45:00,38.11,38.16,38.11,38.14,298106.0,32.8965,32.9396,32.8965,32.9224,298106.0
2015-10-23 15:50:00,38.13,38.15,38.1,38.14,328985.0,32.9137,32.931,32.8878,32.9224,328985.0
2015-10-23 15:55:00,38.14,38.14,38.08,38.09,620969.0,32.9224,32.9224,32.8706,32.8792,620969.0
2015-10-26 09:30:00,37.94,38.23,37.94,38.23,363511.0,32.7497,33.0,32.7497,33.0,363511.0
2015-10-26 09:35:00,38.23,38.34,38.22,38.33,178847.0,33.0,33.095,32.9914,33.0864,178847.0
2015-10-26 09:40:00,38.34,38.36,38.28,38.34,172522.0,33.095,33.1123,33.0432,33.095,172522.0
2015-10-26 09:45:00,38.33,38.38,38.31,38.32,152490.0,33.0864,33.1295,33.0691,33.0777,152490.0
2015-10-26 09:50:00,38.32,38.34,38.29,38.34,113047.0,33.0777,33.095,33.0518,33.095,113047.0
2015-10-26 09:55:00,38.33,38.37,38.26,38.26,120358.0,33.0864,33.1209,33.0259,33.0259,120358.0
2015-10-26 10:00:00,38.26,38.27,38.21,38.25,148839.0,33.0259,33.0346,32.9828,33.0173,148839.0
2015-10-26 10:05:00,38.25,38.29,38.23,38.27,171198.0,33.0173,33.0518,33.0,33.0346,171198.0
2015-10-26 10:10:00,38.27,38.28,38.23,38.23,151512.0,33.0346,33.0432,33.0,33.0,151512.0
2015-10-26 10:15:00,38.23,38.28,38.23,38.25,195814.0,33.0,33.0432,33.0,33.0173,195814.0
2015-10-26 10:20:00,38.25,38.32,38.24,38.3,132498.0,33.0173,33.0777,33.0087,33.0605,132498.0
2015-10-26 10:25:00,38.3,38.36,38.3,38.31,107577.0,33.0605,33.1123,33.0605,33.0691,107577.0
2015-10-26 10:30:00,38.31,38.34,38.29,38.31,107193.0,33.0691,33.095,33.0518,33.0691,107193.0
2015-10-26 10:35:00,38.3,38.34,38.29,38.34,88354.0,33.0605,33.095,33.0518,33.095,88354.0
2015-10-26 10:40:00,38.34,38.37,38.33,38.33,162446.0,33.095,33.1209,33.0864,33.0864,162446.0
2015-10-26 10:45:00,38.34,38.38,38.33,38.34,107165.0,33.095,33.1295,33.0864,33.095,107165.0
2015-10-26 10:50:00,38.35,38.4,38.33,38.4,200184.0,33.1036,33.1468,33.0864,33.1468,200184.0
2015-10-26 10:55:00,38.4,38.4,38.37,38.39,109171.0,33.1468,33.1468,33.1209,33.1382,109171.0
2015-10-26 11:00:00,38.39,38.43,38.37,38.43,183497.0,33.1382,33.1727,33.1209,33.1727,183497.0
2015-10-26 11:05:00,38.43,38.47,38.41,38.46,195892.0,33.1727,33.2072,33.1554,33.1986,195892.0
2015-10-26 11:10:00,38.47,38.49,38.46,38.48,124587.0,33.2072,33.2245,33.1986,33.2158,124587.0
2015-10-26 11:15:00,38.49,38.51,38.41,38.43,227335.0,33.2245,33.2417,33.1554,33.1727,227335.0
2015-10-26 11:20:00,38.43,38.48,38.42,38.47,78719.0,33.1727,33.2158,33.1641,33.2072,78719.0
2015-10-26 11:25:00,38.48,38.5,38.47,38.48,142461.0,33.2158,33.2331,33.2072,33.2158,142461.0
2015-10-26 11:30:00,38.48,38.57,38.46,38.55,202908.0,33.2158,33.2935,33.1986,33.2763,202908.0
2015-10-26 11:35:00,38.56,38.58,38.49,38.51,153813.0,33.2849,33.3022,33.2245,33.2417,153813.0
2015-10-26 11:40:00,38.52,38.57,38.51,38.56,86050.0,33.2504,33.2935,33.2417,33.2849,86050.0
2015-10-26 11:45:00,38.56,38.57,38.52,38.52,99605.0,33.2849,33.2935,33.2504,33.2504,99605.0
2015-10-26 11:50:00,38.52,38.57,38.51,38.57,102691.0,33.2504,33.2935,33.2417,33.2935,102691.0
2015-10-26 11:55:00,38.57,38.62,38.56,38.59,173493.0,33.2935,33.3367,33.2849,33.3108,173493.0
2015-10-26 12:00:00,38.58,38.58,38.52,38.53,91187.0,33.3022,33.3022,33.2504,33.259,91187.0
2015-10-26 12:05:00,38.52,38.56,38.49,38.51,111843.0,33.2504,33.2849,33.2245,33.2417,111843.0
2015-10-26 12:10:00,38.51,38.55,38.49,38.53,152989.0,33.2417,33.2763,33.2245,33.259,152989.0
2015-10-26 12:15:00,38.53,38.56,38.49,38.51,72271.0,33.259,33.2849,33.2245,33.2417,72271.0
2015-10-26 12:20:00,38.52,38.53,38.49,38.51,113517.0,33.2504,33.259,33.2245,33.2417,113517.0
2015-10-26 12:25:00,38.52,38.53,38.48,38.51,93968.0,33.2504,33.259,33.2158,33.2417,93968.0
2015-10-26 12:30:00,38.51,38.52,38.47,38.47,93026.0,33.2417,33.2504,33.2072,33.2072,93026.0
2015-10-26 12:35:00,38.48,38.52,38.47,38.5,109226.0,33.2158,33.2504,33.2072,33.2331,109226.0
2015-10-26 12:40:00,38.5,38.57,38.5,38.55,108720.0,33.2331,33.2935,33.2331,33.2763,108720.0
2015-10-26 12:45:00,38.55,38.59,38.53,38.57,104375.0,33.2763,33.3108,33.259,33.2935,104375.0
2015-10-26 12:50:00,38.57,38.58,38.53,38.53,78395.0,33.2935,33.3022,33.259,33.259,78395.0
2015-10-26 12:55:00,38.53,38.55,38.5,38.51,99686.0,33.259,33.2763,33.2331,33.2417,99686.0
2015-10-26 13:00:00,38.5,38.51,38.47,38.48,89569.0,33.2331,33.2417,33.2072,33.2158,89569.0
2015-10-26 13:05:00,38.48,38.5,38.47,38.48,97460.0,33.2158,33.2331,33.2072,33.2158,97460.0
2015-10-26 13:10:00,38.49,38.5,38.46,38.49,77221.0,33.2245,33.2331,33.1986,33.2245,77221.0
2015-10-26 13:15:00,38.49,38.53,38.48,38.52,69493.0,33.2245,33.259,33.2158,33.2504,69493.0
2015-10-26 13:20:00,38.52,38.53,38.48,38.51,78999.0,33.2504,33.259,33.2158,33.2417,78999.0
2015-10-26 13:25:00,38.51,38.53,38.5,38.51,85684.0,33.2417,33.259,33.2331,33.2417,85684.0
2015-10-26 13:30:00,38.51,38.51,38.46,38.51,128114.0,33.2417,33.2417,33.1986,33.2417,128114.0
2015-10-26 13:35:00,38.5,38.5,38.46,38.46,97293.0,33.2331,33.2331,33.1986,33.1986,97293.0
2015-10-26 13:40:00,38.47,38.47,38.44,38.44,86339.0,33.2072,33.2072,33.1813,33.1813,86339.0
2015-10-26 13:45:00,38.45,38.46,38.43,38.44,102244.0,33.19,33.1986,33.1727,33.1813,102244.0
2015-10-26 13:50:00,38.44,38.45,38.42,38.45,103780.0,33.1813,33.19,33.1641,33.19,103780.0
2015-10-26 13:55:00,38.45,38.47,38.43,38.43,120346.0,33.19,33.2072,33.1727,33.1727,120346.0
2015-10-26 14:00:00,38.43,38.46,38.42,38.45,85921.0,33.1727,33.1986,33.1641,33.19,85921.0
2015-10-26 14:05:00,38.45,38.48,38.44,38.47,79307.0,33.19,33.2158,33.1813,33.2072,79307.0
2015-10-26 14:10:00,38.46,38.47,38.4,38.41,81996.0,33.1986,33.2072,33.1468,33.1554,81996.0
2015-10-26 14:15:00,38.41,38.42,38.38,38.41,85839.0,33.1554,33.1641,33.1295,33.1554,85839.0
2015-10-26 14:20:00,38.41,38.41,38.36,38.39,115830.0,33.1554,33.1554,33.1123,33.1382,115830.0
2015-10-26 14:25:00,38.39,38.4,38.34,38.37,116349.0,33.1382,33.1468,33.095,33.1209,116349.0
2015-10-26 14:30:00,38.36,38.39,38.36,38.38,90062.0,33.1123,33.1382,33.1123,33.1295,90062.0
2015-10-26 14:35:00,38.37,38.39,38.37,38.39,69424.0,33.1209,33.1382,33.1209,33.1382,69424.0
2015-10-26 14:40:00,38.39,38.44,38.39,38.44,93813.0,33.1382,33.1813,33.1382,33.1813,93813.0
2015-10-26 14:45:00,38.44,38.49,38.43,38.46,143149.0,33.1813,33.2245,33.1727,33.1986,143149.0
2015-10-26 14:50:00,38.46,38.47,38.43,38.45,145655.0,33.1986,33.2072,33.1727,33.19,145655.0
2015-10-26 14:55:00,38.44,38.45,38.4,38.45,127632.0,33.1813,33.19,33.1468,33.19,127632.0
2015-10-26 15:00:00,38.45,38.45,38.41,38.43,114680.0,33.19,33.19,33.1554,33.1727,114680.0
2015-10-26 15:05:00,38.42,38.44,38.4,38.44,118544.0,33.1641,33.1813,33.1468,33.1813,118544.0
2015-10-26 15:10:00,38.43,38.45,38.4,38.4,124566.0,33.1727,33.19,33.1468,33.1468,124566.0
2015-10-26 15:15:00,38.4,38.45,38.4,38.45,125430.0,33.1468,33.19,33.1468,33.19,125430.0
2015-10-26 15:20:00,38.45,38.45,38.38,38.4,158831.0,33.19,33.19,33.1295,33.1468,158831.0
2015-10-26 15:25:00,38.41,38.42,38.36,38.41,172911.0,33.1554,33.1641,33.1123,33.1554,172911.0
2015-10-26 15:30:00,38.42,38.42,38.35,38.36,208802.0,33.1641,33.1641,33.1036,33.1123,208802.0
2015-10-26 15:35:00,38.36,38.36,38.32,38.33,298808.0,33.1123,33.1123,33.0777,33.0864,298808.0
2015-10-26 15:40:00,38.33,38.35,38.32,38.33,269313.0,33.0864,33.1036,33.0777,33.0864,269313.0
2015-10-26 15:45:00,38.33,38.39,38.32,38.34,277022.0,33.0864,33.1382,33.0777,33.095,277022.0
2015-10-26 15:50:00,38.33,38.36,38.32,38.36,277573.0,33.0864,33.1123,33.0777,33.1123,277573.0
2015-10-26 15:55:00,38.36,38.39,38.35,38.36,484153.0,33.1123,33.1382,33.1036,33.1123,484153.0
2015-10-27 09:30:00,38.33,38.45,38.28,38.35,377965.0,33.0864,33.19,33.0432,33.1036,377965.0
2015-10-27 09:35:00,38.35,38.38,38.28,38.34,204890.0,33.1036,33.1295,33.0432,33.095,204890.0
2015-10-27 09:40:00,38.35,38.43,38.32,38.35,96165.0,33.1036,33.1727,33.0777,33.1036,96165.0
2015-10-27 09:45:00,38.35,38.4,38.32,38.34,152848.0,33.1036,33.1468,33.0777,33.095,152848.0
2015-10-27 09:50:00,38.34,38.38,38.32,38.36,209016.0,33.095,33.1295,33.0777,33.1123,209016.0
2015-10-27 09:55:00,38.36,38.39,38.32,38.34,226642.0,33.1123,33.1382,33.0777,33.095,226642.0
2015-10-27 10:00:00,38.33,38.37,38.26,38.3,221338.0,33.0864,33.1209,33.0259,33.0605,221338.0
2015-10-27 10:05:00,38.3,38.33,38.27,38.33,81414.0,33.0605,33.0864,33.0346,33.0864,81414.0
2015-10-27 10:10:00,38.33,38.34,38.25,38.27,99560.0,33.0864,33.095,33.0173,33.0346,99560.0
2015-10-27 10:15:00,38.27,38.28,38.19,38.19,89192.0,33.0346,33.0432,32.9655,32.9655,89192.0
2015-10-27 10:20:00,38.19,38.2,38.1,38.13,120913.0,32.9655,32.9742,32.8878,32.9137,120913.0
2015-10-27 10:25:00,38.13,38.17,38.11,38.13,151001.0,32.9137,32.9483,32.8965,32.9137,151001.0
2015-10-27 10:30:00,38.13,38.13,38.07,38.09,113645.0,32.9137,32.9137,32.8619,32.8792,113645.0
2015-10-27 10:35:00,38.1,38.14,38.09,38.12,94486.0,32.8878,32.9224,32.8792,32.9051,94486.0
2015-10-27 10:40:00,38.12,38.18,38.09,38.13,77956.0,32.9051,32.9569,32.8792,32.9137,77956.0
2015-10-27 10:45:00,38.13,38.17,38.1,38.16,222964.0,32.9137,32.9483,32.8878,32.9396,222964.0
2015-10-27 10:50:00,38.16,38.16,38.07,38.07,154154.0,32.9396,32.9396,32.8619,32.8619,154154.0
2015-10-27 10:55:00,38.07,38.14,38.06,38.12,179809.0,32.8619,32.9224,32.8533,32.9051,179809.0
2015-10-27 11:00:00,38.12,38.21,38.07,38.2,139195.0,32.9051,32.9828,32.8619,32.9742,139195.0
2015-10-27 11:05:00,38.19,38.2,38.14,38.16,77711.0,32.9655,32.9742,32.9224,32.9396,77711.0
2015-10-27 11:10:00,38.16,38.2,38.15,38.18,86782.0,32.9396,32.9742,32.931,32.9569,86782.0
2015-10-27 11:15:00,38.19,38.19,38.11,38.16,119180.0,32.9655,32.9655,32.8965,32.9396,119180.0
2015-10-27 11:20:00,38.15,38.18,38.12,38.16,96254.0,32.931,32.9569,32.9051,32.9396,96254.0
2015-10-27 11:25:00,38.16,38.16,38.1,38.12,89674.0,32.9396,32.9396,32.8878,32.9051,89674.0
2015-10-27 11:30:00,38.11,38.17,38.1,38.11,54132.0,32.8965,32.9483,32.8878,32.8965,54132.0
2015-10-27 11:35:00,38.12,38.15,38.1,38.11,128073.0,32.9051,32.931,32.8878,32.8965,128073.0
2015-10-27 11:40:00,38.11,38.15,38.1,38.12,255165.0,32.8965,32.931,32.8878,32.9051,255165.0
2015-10-27 11:45:00,38.13,38.17,38.11,38.17,105402.0,32.9137,32.9483,32.8965,32.9483,105402.0
2015-10-27 11:50:00,38.17,38.17,38.08,38.08,112168.0,32.9483,32.9483,32.8706,32.8706,112168.0
2015-10-27 11:55:00,38.08,38.13,38.06,38.1,87852.0,32.8706,32.9137,32.8533,32.8878,87852.0
2015-10-27 12:00:00,38.1,38.12,38.06,38.08,108716.0,32.8878,32.9051,32.8533,32.8706,108716.0
2015-10-27 12:05:00,38.07,38.1,38.04,38.08,66767.0,32.8619,32.8878,32.836,32.8706,66767.0
2015-10-27 12:10:00,38.09,38.11,38.06,38.11,102487.0,32.8792,32.8965,32.8533,32.8965,102487.0
2015-10-27 12:15:00,38.11,38.15,38.08,38.13,152256.0,32.8965,32.931,32.8706,32.9137,152256.0
2015-10-27 12:20:00,38.14,38.2,38.13,38.19,55528.0,32.9224,32.9742,32.9137,32.9655,55528.0
2015-10-27 12:25:00,38.19,38.23,38.19,38.2,89907.0,32.9655,33.0,32.9655,32.9742,89907.0
2015-10-27 12:30:00,38.2,38.26,38.2,38.21,85273.0,32.9742,33.0259,32.9742,32.9828,85273.0
2015-10-27 12:35:00,38.21,38.27,38.21,38.26,52709.0,32.9828,33.0346,32.9828,33.0259,52709.0
2015-10-27 12:40:00,38.25,38.26,38.21,38.26,48321.0,33.0173,33.0259,32.9828,33.0259,48321.0
2015-10-27 12:45:00,38.26,38.28,38.24,38.27,75338.0,33.0259,33.0432,33.0087,33.0346,75338.0
2015-10-27 12:50:00,38.27,38.28,38.24,38.26,68726.0,33.0346,33.0432,33.0087,33.0259,68726.0
2015-10-27 12:55:00,38.25,38.25,38.21,38.21,65989.0,33.0173,33.0173,32.9828,32.9828,65989.0
2015-10-27 13:00:00,38.22,38.22,38.16,38.16,61805.0,32.9914,32.9914,32.9396,32.9396,61805.0
2015-10-27 13:05:00,38.16,38.17,38.13,38.16,69878.0,32.9396,32.9483,32.9137,32.9396,69878.0
2015-10-27 13:10:00,38.17,38.19,38.16,38.18,88337.0,32.9483,32.9655,32.9396,32.9569,88337.0
2015-10-27 13:15:00,38.18,38.2,38.16,38.18,98726.0,32.9569,32.9742,32.9396,32.9569,98726.0
2015-10-27 13:20:00,38.17,38.2,38.16,38.16,77503.0,32.9483,32.9742,32.9396,32.9396,77503.0
2015-10-27 13:25:00,38.16,38.19,38.13,38.19,75007.0,32.9396,32.9655,32.9137,32.9655,75007.0
2015-10-27 13:30:00,38.19,38.23,38.16,38.2,122997.0,32.9655,33.0,32.9396,32.9742,122997.0
2015-10-27 13:35:00,38.2,38.23,38.18,38.22,90978.0,32.9742,33.0,32.9569,32.9914,90978.0
2015-10-27 13:40:00,38.22,38.22,38.17,38.18,71635.0,32.9914,32.9914,32.9483,32.9569,71635.0
2015-10-27 13:45:00,38.18,38.18,38.14,38.16,100623.0,32.9569,32.9569,32.9224,32.9396,100623.0
2015-10-27 13:50:00,38.16,38.16,38.08,38.09,215959.0,32.9396,32.9396,32.8706,32.8792,215959.0
2015-10-27 13:55:00,38.09,38.11,38.08,38.09,116302.0,32.8792,32.8965,32.8706,32.8792,116302.0
2015-10-27 14:00:00,38.09,38.17,38.08,38.12,155065.0,32.8792,32.9483,32.8706,32.9051,155065.0
2015-10-27 14:05:00,38.12,38.14,38.1,38.12,141204.0,32.9051,32.9224,32.8878,32.9051,141204.0
2015-10-27 14:10:00,38.12,38.16,38.09,38.14,148626.0,32.9051,32.9396,32.8792,32.9224,148626.0
2015-10-27 14:15:00,38.14,38.16,38.09,38.12,144030.0,32.9224,32.9396,32.8792,32.9051,144030.0
2015-10-27 14:20:00,38.12,38.17,38.09,38.15,241067.0,32.9051,32.9483,32.8792,32.931,241067.0
2015-10-27 14:25:00,38.16,38.2,38.14,38.19,113072.0,32.9396,32.9742,32.9224,32.9655,113072.0
2015-10-27 14:30:00,38.18,38.2,38.16,38.18,137945.0,32.9569,32.9742,32.9396,32.9569,137945.0
2015-10-27 14:35:00,38.18,38.25,38.17,38.23,154326.0,32.9569,33.0173,32.9483,33.0,154326.0
2015-10-27 14:40:00,38.23,38.28,38.23,38.24,252292.0,33.0,33.0432,33.0,33.0087,252292.0
2015-10-27 14:45:00,38.25,38.25,38.21,38.23,122637.0,33.0173,33.0173,32.9828,33.0,122637.0
2015-10-27 14:50:00,38.23,38.26,38.22,38.23,137040.0,33.0,33.0259,32.9914,33.0,137040.0
2015-10-27 14:55:00,38.24,38.25,38.22,38.23,110715.0,33.0087,33.0173,32.9914,33.0,110715.0
2015-10-27 15:00:00,38.23,38.27,38.22,38.26,124956.0,33.0,33.0346,32.9914,33.0259,124956.0
2015-10-27 15:05:00,38.26,38.29,38.25,38.27,170247.0,33.0259,33.0518,33.0173,33.0346,170247.0
2015-10-27 15:10:00,38.27,38.31,38.26,38.29,164963.0,33.0346,33.0691,33.0259,33.0518,164963.0
2015-10-27 15:15:00,38.3,38.31,38.27,38.28,169456.0,33.0605,33.0691,33.0346,33.0432,169456.0
2015-10-27 15:20:00,38.28,38.31,38.26,38.29,174237.0,33.0432,33.0691,33.0259,33.0518,174237.0
2015-10-27 15:25:00,38.29,38.36,38.29,38.31,186344.0,33.0518,33.1123,33.0518,33.0691,186344.0
2015-10-27 15:30:00,38.31,38.33,38.28,38.33,190950.0,33.0691,33.0864,33.0432,33.0864,190950.0
2015-10-27 15:35:00,38.33,38.33,38.26,38.3,275035.0,33.0864,33.0864,33.0259,33.0605,275035.0
2015-10-27 15:40:00,38.3,38.37,38.29,38.33,284005.0,33.0605,33.1209,33.0518,33.0864,284005.0
2015-10-27 15:45:00,38.32,38.32,38.28,38.32,225325.0,33.0777,33.0777,33.0432,33.0777,225325.0
2015-10-27 15:50:00,38.32,38.32,38.29,38.32,312658.0,33.0777,33.0777,33.0518,33.0777,312658.0
2015-10-27 15:55:00,38.32,38.36,38.31,38.36,635033.0,33.0777,33.1123,33.0691,33.1123,635033.0
2015-10-28 09:30:00,38.63,38.63,38.44,38.52,366981.0,33.3453,33.3453,33.1813,33.2504,366981.0
2015-10-28 09:35:00,38.52,38.59,38.47,38.58,203215.0,33.2504,33.3108,33.2072,33.3022,203215.0
2015-10-28 09:40:00,38.59,38.59,38.52,38.55,147989.0,33.3108,33.3108,33.2504,33.2763,147989.0
2015-10-28 09:45:00,38.55,38.55,38.5,38.53,223952.0,33.2763,33.2763,33.2331,33.259,223952.0
2015-10-28 09:50:00,38.53,38.62,38.53,38.61,71806.0,33.259,33.3367,33.259,33.3281,71806.0
2015-10-28 09:55:00,38.61,38.67,38.6,38.66,76140.0,33.3281,33.3799,33.3194,33.3712,76140.0
2015-10-28 10:00:00,38.66,38.71,38.59,38.61,129780.0,33.3712,33.4144,33.3108,33.3281,129780.0
2015-10-28 10:05:00,38.62,38.67,38.61,38.67,85572.0,33.3367,33.3799,33.3281,33.3799,85572.0
2015-10-28 10:10:00,38.66,38.71,38.63,38.63,109432.0,33.3712,33.4144,33.3453,33.3453,109432.0
2015-10-28 10:15:00,38.63,38.69,38.62,38.62,102556.0,33.3453,33.3971,33.3367,33.3367,102556.0
2015-10-28 10:20:00,38.62,38.63,38.58,38.6,113865.0,33.3367,33.3453,33.3022,33.3194,113865.0
2015-10-28 10:25:00,38.6,38.64,38.58,38.62,144932.0,33.3194,33.354,33.3022,33.3367,144932.0
2015-10-28 10:30:00,38.62,38.64,38.6,38.6,68505.0,33.3367,33.354,33.3194,33.3194,68505.0
2015-10-28 10:35:00,38.6,38.65,38.59,38.6,91350.0,33.3194,33.3626,33.3108,33.3194,91350.0
2015-10-28 10:40:00,38.6,38.65,38.6,38.61,80688.0,33.3194,33.3626,33.3194,33.3281,80688.0
2015-10-28 10:45:00,38.61,38.66,38.59,38.59,154423.0,33.3281,33.3712,33.3108,33.3108,154423.0
2015-10-28 10:50:00,38.59,38.6,38.56,38.57,92690.0,33.3108,33.3194,33.2849,33.2935,92690.0
2015-10-28 10:55:00,38.58,38.63,38.57,38.62,210896.0,33.3022,33.3453,33.2935,33.3367,210896.0
2015-10-28 11:00:00,38.62,38.65,38.58,38.64,97835.0,33.3367,33.3626,33.3022,33.354,97835.0
2015-10-28 11:05:00,38.64,38.67,38.62,38.67,110960.0,33.354,33.3799,33.3367,33.3799,110960.0
2015-10-28 11:10:00,38.67,38.7,38.66,38.68,100104.0,33.3799,33.4058,33.3712,33.3885,100104.0
2015-10-28 11:15:00,38.68,38.7,38.67,38.68,93809.0,33.3885,33.4058,33.3799,33.3885,93809.0
2015-10-28 11:20:00,38.7,38.7,38.65,38.66,78036.0,33.4058,33.4058,33.3626,33.3712,78036.0
2015-10-28 11:25:00,38.66,38.69,38.65,38.66,93498.0,33.3712,33.3971,33.3626,33.3712,93498.0
2015-10-28 11:30:00,38.65,38.69,38.64,38.68,182645.0,33.3626,33.3971,33.354,33.3885,182645.0
2015-10-28 11:35:00,38.68,38.74,38.67,38.67,237298.0,33.3885,33.4403,33.3799,33.3799,237298.0
2015-10-28 11:40:00,38.67,38.73,38.67,38.72,135783.0,33.3799,33.4316,33.3799,33.423,135783.0
2015-10-28 11:45:00,38.72,38.73,38.7,38.72,217299.0,33.423,33.4316,33.4058,33.423,217299.0
2015-10-28 11:50:00,38.73,38.75,38.71,38.72,202395.0,33.4316,33.4489,33.4144,33.423,202395.0
2015-10-28 11:55:00,38.72,38.79,38.69,38.77,171020.0,33.423,33.4834,33.3971,33.4662,171020.0
2015-10-28 12:00:00,38.77,38.78,38.71,38.74,174986.0,33.4662,33.4748,33.4144,33.4403,174986.0
2015-10-28 12:05:00,38.72,38.75,38.68,38.72,58277.0,33.423,33.4489,33.3885,33.423,58277.0
2015-10-28 12:10:00,38.72,38.75,38.7,38.73,138933.0,33.423,33.4489,33.4058,33.4316,138933.0
2015-10-28 12:15:00,38.73,38.73,38.69,38.71,85738.0,33.4316,33.4316,33.3971,33.4144,85738.0
2015-10-28 12:20:00,38.72,38.73,38.69,38.71,87955.0,33.423,33.4316,33.3971,33.4144,87955.0
2015-10-28 12:25:00,38.72,38.72,38.69,38.71,75582.0,33.423,33.423,33.3971,33.4144,75582.0
2015-10-28 12:30:00,38.71,38.72,38.67,38.68,104385.0,33.4144,33.423,33.3799,33.3885,104385.0
2015-10-28 12:35:00,38.69,38.72,38.68,38.7,161550.0,33.3971,33.423,33.3885,33.4058,161550.0
2015-10-28 12:40:00,38.71,38.73,38.69,38.72,60440.0,33.4144,33.4316,33.3971,33.423,60440.0
2015-10-28 12:45:00,38.72,38.73,38.69,38.72,219430.0,33.423,33.4316,33.3971,33.423,219430.0
2015-10-28 12:50:00,38.71,38.75,38.71,38.74,42451.0,33.4144,33.4489,33.4144,33.4403,42451.0
2015-10-28 12:55:00,38.74,38.76,38.72,38.75,54113.0,33.4403,33.4575,33.423,33.4489,54113.0
2015-10-28 13:00:00,38.75,38.77,38.73,38.74,89877.0,33.4489,33.4662,33.4316,33.4403,89877.0
2015-10-28 13:05:00,38.74,38.75,38.7,38.72,46331.0,33.4403,33.4489,33.4058,33.423,46331.0
2015-10-28 13:10:00,38.73,38.74,38.7,38.74,94938.0,33.4316,33.4403,33.4058,33.4403,94938.0
2015-10-28 13:15:00,38.74,38.78,38.73,38.75,77225.0,33.4403,33.4748,33.4316,33.4489,77225.0
2015-10-28 13:20:00,38.75,38.76,38.74,38.75,58709.0,33.4489,33.4575,33.4403,33.4489,58709.0
2015-10-28 13:25:00,38.75,38.77,38.71,38.72,75322.0,33.4489,33.4662,33.4144,33.423,75322.0
2015-10-28 13:30:00,38.72,38.74,38.71,38.73,73424.0,33.423,33.4403,33.4144,33.4316,73424.0
2015-10-28 13:35:00,38.73,38.76,38.73,38.75,65113.0,33.4316,33.4575,33.4316,33.4489,65113.0
2015-10-28 13:40:00,38.76,38.77,38.74,38.75,82047.0,33.4575,33.4662,33.4403,33.4489,82047.0
2015-10-28 13:45:00,38.75,38.79,38.73,38.74,124550.0,33.4489,33.4834,33.4316,33.4403,124550.0
2015-10-28 13:50:00,38.74,38.77,38.73,38.76,121728.0,33.4403,33.4662,33.4316,33.4575,121728.0
2015-10-28 13:55:00,38.76,38.8,38.75,38.79,156801.0,33.4575,33.4921,33.4489,33.4834,156801.0
2015-10-28 14:00:00,38.79,38.8,38.58,38.65,959011.0,33.4834,33.4921,33.3022,33.3626,959011.0
2015-10-28 14:05:00,38.66,38.68,38.58,38.66,344249.0,33.3712,33.3885,33.3022,33.3712,344249.0
2015-10-28 14:10:00,38.66,38.66,38.37,38.45,337570.0,33.3712,33.3712,33.1209,33.19,337570.0
2015-10-28 14:15:00,38.46,38.49,38.37,38.43,286029.0,33.1986,33.2245,33.1209,33.1727,286029.0
2015-10-28 14:20:00,38.43,38.51,38.4,38.48,205009.0,33.1727,33.2417,33.1468,33.2158,205009.0
2015-10-28 14:25:00,38.48,38.54,38.47,38.51,94398.0,33.2158,33.2676,33.2072,33.2417,94398.0
2015-10-28 14:30:00,38.51,38.51,38.39,38.43,134594.0,33.2417,33.2417,33.1382,33.1727,134594.0
2015-10-28 14:35:00,38.43,38.52,38.41,38.5,144844.0,33.1727,33.2504,33.1554,33.2331,144844.0
2015-10-28 14:40:00,38.51,38.53,38.45,38.47,139116.0,33.2417,33.259,33.19,33.2072,139116.0
2015-10-28 14:45:00,38.47,38.57,38.45,38.51,297440.0,33.2072,33.2935,33.19,33.2417,297440.0
2015-10-28 14:50:00,38.52,38.61,38.49,38.6,185263.0,33.2504,33.3281,33.2245,33.3194,185263.0
2015-10-28 14:55:00,38.6,38.63,38.56,38.62,158023.0,33.3194,33.3453,33.2849,33.3367,158023.0
2015-10-28 15:00:00,38.62,38.72,38.61,38.7,231387.0,33.3367,33.423,33.3281,33.4058,231387.0
2015-10-28 15:05:00,38.7,38.77,38.69,38.74,197754.0,33.4058,33.4662,33.3971,33.4403,197754.0
2015-10-28 15:10:00,38.73,38.74,38.68,38.71,167729.0,33.4316,33.4403,33.3885,33.4144,167729.0
2015-10-28 15:15:00,38.72,38.74,38.69,38.69,129910.0,33.423,33.4403,33.3971,33.3971,129910.0
2015-10-28 15:20:00,38.69,38.76,38.69,38.73,217767.0,33.3971,33.4575,33.3971,33.4316,217767.0
2015-10-28 15:25:00,38.73,38.81,38.73,38.78,187601.0,33.4316,33.5007,33.4316,33.4748,187601.0
2015-10-28 15:30:00,38.79,38.83,38.73,38.74,366655.0,33.4834,33.518,33.4316,33.4403,366655.0
2015-10-28 15:35:00,38.74,38.81,38.73,38.8,358183.0,33.4403,33.5007,33.4316,33.4921,358183.0
2015-10-28 15:40:00,38.8,38.85,38.78,38.84,270838.0,33.4921,33.5352,33.4748,33.5266,270838.0
2015-10-28 15:45:00,38.84,38.88,38.82,38.82,253276.0,33.5266,33.5611,33.5093,33.5093,253276.0
2015-10-28 15:50:00,38.83,38.84,38.79,38.83,349080.0,33.518,33.5266,33.4834,33.518,349080.0
2015-10-28 15:55:00,38.84,38.89,38.82,38.87,546632.0,33.5266,33.5698,33.5093,33.5525,546632.0
2015-10-29 09:30:00,38.53,38.79,38.53,38.73,424589.0,33.259,33.4834,33.259,33.4316,424589.0
2015-10-29 09:35:00,38.73,38.73,38.6,38.65,212187.0,33.4316,33.4316,33.3194,33.3626,212187.0
2015-10-29 09:40:00,38.66,38.74,38.64,38.73,272285.0,33.3712,33.4403,33.354,33.4316,272285.0
2015-10-29 09:45:00,38.74,38.82,38.73,38.82,162427.0,33.4403,33.5093,33.4316,33.5093,162427.0
2015-10-29 09:50:00,38.82,38.88,38.81,38.85,214439.0,33.5093,33.5611,33.5007,33.5352,214439.0
2015-10-29 09:55:00,38.85,38.9,38.76,38.77,178227.0,33.5352,33.5784,33.4575,33.4662,178227.0
2015-10-29 10:00:00,38.77,38.85,38.76,38.8,288063.0,33.4662,33.5352,33.4575,33.4921,288063.0
2015-10-29 10:05:00,38.81,38.82,38.72,38.72,322346.0,33.5007,33.5093,33.423,33.423,322346.0
2015-10-29 10:10:00,38.72,38.79,38.71,38.72,160241.0,33.423,33.4834,33.4144,33.423,160241.0
2015-10-29 10:15:00,38.72,38.73,38.65,38.65,203008.0,33.423,33.4316,33.3626,33.3626,203008.0
2015-10-29 10:20:00,38.65,38.67,38.62,38.63,137020.0,33.3626,33.3799,33.3367,33.3453,137020.0
2015-10-29 10:25:00,38.63,38.63,38.55,38.58,176710.0,33.3453,33.3453,33.2763,33.3022,176710.0
2015-10-29 10:30:00,38.59,38.61,38.58,38.61,130914.0,33.3108,33.3281,33.3022,33.3281,130914.0
2015-10-29 10:35:00,38.61,38.61,38.56,38.57,186989.0,33.3281,33.3281,33.2849,33.2935,186989.0
2015-10-29 10:40:00,38.57,38.63,38.56,38.62,88404.0,33.2935,33.3453,33.2849,33.3367,88404.0
2015-10-29 10:45:00,38.62,38.63,38.56,38.59,129936.0,33.3367,33.3453,33.2849,33.3108,129936.0
2015-10-29 10:50:00,38.6,38.6,38.54,38.54,125279.0,33.3194,33.3194,33.2676,33.2676,125279.0
2015-10-29 10:55:00,38.53,38.6,38.52,38.59,125448.0,33.259,33.3194,33.2504,33.3108,125448.0
2015-10-29 11:00:00,38.59,38.61,38.56,38.61,62779.0,33.3108,33.3281,33.2849,33.3281,62779.0
2015-10-29 11:05:00,38.61,38.66,38.6,38.66,46907.0,33.3281,33.3712,33.3194,33.3712,46907.0
2015-10-29 11:10:00,38.66,38.71,38.65,38.71,138588.0,33.3712,33.4144,33.3626,33.4144,138588.0
2015-10-29 11:15:00,38.7,38.72,38.69,38.71,98664.0,33.4058,33.423,33.3971,33.4144,98664.0
2015-10-29 11:20:00,38.71,38.72,38.69,38.72,59295.0,33.4144,33.423,33.3971,33.423,59295.0
2015-10-29 11:25:00,38.72,38.76,38.69,38.74,101542.0,33.423,33.4575,33.3971,33.4403,101542.0
2015-10-29 11:30:00,38.73,38.77,38.73,38.75,53009.0,33.4316,33.4662,33.4316,33.4489,53009.0
2015-10-29 11:35:00,38.75,38.75,38.7,38.75,96216.0,33.4489,33.4489,33.4058,33.4489,96216.0
2015-10-29 11:40:00,38.74,38.74,38.7,38.72,65663.0,33.4403,33.4403,33.4058,33.423,65663.0
2015-10-29 11:45:00,38.72,38.74,38.7,38.7,42282.0,33.423,33.4403,33.4058,33.4058,42282.0
2015-10-29 11:50:00,38.7,38.74,38.7,38.73,71362.0,33.4058,33.4403,33.4058,33.4316,71362.0
2015-10-29 11:55:00,38.73,38.78,38.72,38.77,48860.0,33.4316,33.4748,33.423,33.4662,48860.0
2015-10-29 12:00:00,38.77,38.78,38.72,38.72,69182.0,33.4662,33.4748,33.423,33.423,69182.0
2015-10-29 12:05:00,38.72,38.75,38.71,38.73,119330.0,33.423,33.4489,33.4144,33.4316,119330.0
2015-10-29 12:10:00,38.74,38.76,38.71,38.73,61030.0,33.4403,33.4575,33.4144,33.4316,61030.0
2015-10-29 12:15:00,38.73,38.78,38.71,38.77,49064.0,33.4316,33.4748,33.4144,33.4662,49064.0
2015-10-29 12:20:00,38.77,38.79,38.76,38.76,33634.0,33.4662,33.4834,33.4575,33.4575,33634.0
2015-10-29 12:25:00,38.76,38.79,38.75,38.77,40650.0,33.4575,33.4834,33.4489,33.4662,40650.0
2015-10-29 12:30:00,38.78,38.82,38.78,38.8,78285.0,33.4748,33.5093,33.4748,33.4921,78285.0
2015-10-29 12:35:00,38.8,38.81,38.77,38.77,46766.0,33.4921,33.5007,33.4662,33.4662,46766.0
2015-10-29 12:40:00,38.77,38.83,38.76,38.82,93494.0,33.4662,33.518,33.4575,33.5093,93494.0
2015-10-29 12:45:00,38.81,38.84,38.8,38.8,64288.0,33.5007,33.5266,33.4921,33.4921,64288.0
2015-10-29 12:50:00,38.8,38.81,38.77,38.79,70043.0,33.4921,33.5007,33.4662,33.4834,70043.0
2015-10-29 12:55:00,38.79,38.81,38.76,38.8,108984.0,33.4834,33.5007,33.4575,33.4921,108984.0
2015-10-29 13:00:00,38.8,38.83,38.79,38.81,66687.0,33.4921,33.518,33.4834,33.5007,66687.0
2015-10-29 13:05:00,38.8,38.82,38.79,38.8,216022.0,33.4921,33.5093,33.4834,33.4921,216022.0
2015-10-29 13:10:00,38.8,38.83,38.79,38.82,77092.0,33.4921,33.518,33.4834,33.5093,77092.0
2015-10-29 13:15:00,38.81,38.83,38.78,38.78,78780.0,33.5007,33.518,33.4748,33.4748,78780.0
2015-10-29 13:20:00,38.79,38.81,38.77,38.78,68609.0,33.4834,33.5007,33.4662,33.4748,68609.0
2015-10-29 13:25:00,38.79,38.8,38.75,38.77,79433.0,33.4834,33.4921,33.4489,33.4662,79433.0
2015-10-29 13:30:00,38.76,38.78,38.72,38.73,36923.0,33.4575,33.4748,33.423,33.4316,36923.0
2015-10-29 13:35:00,38.72,38.74,38.71,38.73,95152.0,33.423,33.4403,33.4144,33.4316,95152.0
2015-10-29 13:40:00,38.73,38.76,38.72,38.73,80483.0,33.4316,33.4575,33.423,33.4316,80483.0
2015-10-29 13:45:00,38.72,38.72,38.69,38.7,84192.0,33.423,33.423,33.3971,33.4058,84192.0
2015-10-29 13:50:00,38.7,38.73,38.69,38.72,115031.0,33.4058,33.4316,33.3971,33.423,115031.0
2015-10-29 13:55:00,38.72,38.73,38.7,38.7,103258.0,33.423,33.4316,33.4058,33.4058,103258.0
2015-10-29 14:00:00,38.71,38.76,38.7,38.76,137591.0,33.4144,33.4575,33.4058,33.4575,137591.0
2015-10-29 14:05:00,38.76,38.79,38.74,38.79,104006.0,33.4575,33.4834,33.4403,33.4834,104006.0
2015-10-29 14:10:00,38.78,38.79,38.76,38.76,59035.0,33.4748,33.4834,33.4575,33.4575,59035.0
2015-10-29 14:15:00,38.77,38.82,38.76,38.8,97530.0,33.4662,33.5093,33.4575,33.4921,97530.0
2015-10-29 14:20:00,38.8,38.86,38.8,38.86,128672.0,33.4921,33.5439,33.4921,33.5439,128672.0
2015-10-29 14:25:00,38.86,38.86,38.84,38.85,91511.0,33.5439,33.5439,33.5266,33.5352,91511.0
2015-10-29 14:30:00,38.85,38.85,38.8,38.8,98588.0,33.5352,33.5352,33.4921,33.4921,98588.0
2015-10-29 14:35:00,38.8,38.81,38.79,38.8,113249.0,33.4921,33.5007,33.4834,33.4921,113249.0
2015-10-29 14:40:00,38.8,38.83,38.79,38.8,80174.0,33.4921,33.518,33.4834,33.4921,80174.0
2015-10-29 14:45:00,38.8,38.82,38.78,38.81,58094.0,33.4921,33.5093,33.4748,33.5007,58094.0
2015-10-29 14:50:00,38.81,38.82,38.78,38.78,59067.0,33.5007,33.5093,33.4748,33.4748,59067.0
2015-10-29 14:55:00,38.78,38.82,38.77,38.81,115323.0,33.4748,33.5093,33.4662,33.5007,115323.0
2015-10-29 15:00:00,38.81,38.82,38.79,38.81,223306.0,33.5007,33.5093,33.4834,33.5007,223306.0
2015-10-29 15:05:00,38.82,38.83,38.8,38.81,109613.0,33.5093,33.518,33.4921,33.5007,109613.0
2015-10-29 15:10:00,38.82,38.86,38.79,38.84,144128.0,33.5093,33.5439,33.4834,33.5266,144128.0
2015-10-29 15:15:00,38.84,38.87,38.82,38.87,121350.0,33.5266,33.5525,33.5093,33.5525,121350.0
2015-10-29 15:20:00,38.87,38.87,38.84,38.84,175569.0,33.5525,33.5525,33.5266,33.5266,175569.0
2015-10-29 15:25:00,38.84,38.86,38.81,38.85,178792.0,33.5266,33.5439,33.5007,33.5352,178792.0
2015-10-29 15:30:00,38.85,38.87,38.84,38.85,181174.0,33.5352,33.5525,33.5266,33.5352,181174.0
2015-10-29 15:35:00,38.85,38.91,38.84,38.9,242767.0,33.5352,33.587,33.5266,33.5784,242767.0
2015-10-29 15:40:00,38.9,38.91,38.86,38.88,224291.0,33.5784,33.587,33.5439,33.5611,224291.0
2015-10-29 15:45:00,38.88,38.88,38.83,38.84,367487.0,33.5611,33.5611,33.518,33.5266,367487.0
2015-10-29 15:50:00,38.83,38.86,38.83,38.85,290920.0,33.518,33.5439,33.518,33.5352,290920.0
2015-10-29 15:55:00,38.85,38.86,38.84,38.85,704604.0,33.5352,33.5439,33.5266,33.5352,704604.0
2015-10-30 09:30:00,38.92,38.92,38.81,38.87,275222.0,33.5957,33.5957,33.5007,33.5525,275222.0
2015-10-30 09:35:00,38.87,38.96,38.87,38.9,231134.0,33.5525,33.6302,33.5525,33.5784,231134.0
2015-10-30 09:40:00,38.9,38.9,38.82,38.82,144756.0,33.5784,33.5784,33.5093,33.5093,144756.0
2015-10-30 09:45:00,38.83,38.83,38.75,38.77,190499.0,33.518,33.518,33.4489,33.4662,190499.0
2015-10-30 09:50:00,38.76,38.79,38.68,38.69,199112.0,33.4575,33.4834,33.3885,33.3971,199112.0
2015-10-30 09:55:00,38.69,38.69,38.57,38.6,215937.0,33.3971,33.3971,33.2935,33.3194,215937.0
2015-10-30 10:00:00,38.6,38.6,38.54,38.57,302163.0,33.3194,33.3194,33.2676,33.2935,302163.0
2015-10-30 10:05:00,38.57,38.58,38.52,38.56,140019.0,33.2935,33.3022,33.2504,33.2849,140019.0
2015-10-30 10:10:00,38.55,38.57,38.51,38.55,112564.0,33.2763,33.2935,33.2417,33.2763,112564.0
2015-10-30 10:15:00,38.55,38.59,38.53,38.58,111442.0,33.2763,33.3108,33.259,33.3022,111442.0
2015-10-30 10:20:00,38.59,38.61,38.54,38.54,189659.0,33.3108,33.3281,33.2676,33.2676,189659.0
2015-10-30 10:25:00,38.55,38.57,38.5,38.57,133040.0,33.2763,33.2935,33.2331,33.2935,133040.0
2015-10-30 10:30:00,38.57,38.61,38.54,38.59,97854.0,33.2935,33.3281,33.2676,33.3108,97854.0
2015-10-30 10:35:00,38.59,38.6,38.56,38.56,89843.0,33.3108,33.3194,33.2849,33.2849,89843.0
2015-10-30 10:40:00,38.57,38.62,38.56,38.62,220147.0,33.2935,33.3367,33.2849,33.3367,220147.0
2015-10-30 10:45:00,38.62,38.62,38.6,38.62,192323.0,33.3367,33.3367,33.3194,33.3367,192323.0
2015-10-30 10:50:00,38.62,38.62,38.6,38.61,63833.0,33.3367,33.3367,33.3194,33.3281,63833.0
2015-10-30 10:55:00,38.61,38.61,38.58,38.6,145162.0,33.3281,33.3281,33.3022,33.3194,145162.0
2015-10-30 11:00:00,38.59,38.6,38.56,38.56,48765.0,33.3108,33.3194,33.2849,33.2849,48765.0
2015-10-30 11:05:00,38.56,38.65,38.56,38.65,115824.0,33.2849,33.3626,33.2849,33.3626,115824.0
2015-10-30 11:10:00,38.65,38.71,38.64,38.69,104665.0,33.3626,33.4144,33.354,33.3971,104665.0
2015-10-30 11:15:00,38.7,38.74,38.69,38.73,88822.0,33.4058,33.4403,33.3971,33.4316,88822.0
2015-10-30 11:20:00,38.73,38.75,38.72,38.74,81033.0,33.4316,33.4489,33.423,33.4403,81033.0
2015-10-30 11:25:00,38.74,38.76,38.73,38.75,70043.0,33.4403,33.4575,33.4316,33.4489,70043.0
2015-10-30 11:30:00,38.75,38.76,38.72,38.73,82989.0,33.4489,33.4575,33.423,33.4316,82989.0
2015-10-30 11:35:00,38.74,38.74,38.68,38.69,41647.0,33.4403,33.4403,33.3885,33.3971,41647.0
2015-10-30 11:40:00,38.69,38.75,38.68,38.73,93096.0,33.3971,33.4489,33.3885,33.4316,93096.0
2015-10-30 11:45:00,38.74,38.77,38.73,38.77,90291.0,33.4403,33.4662,33.4316,33.4662,90291.0
2015-10-30 11:50:00,38.77,38.85,38.76,38.82,163936.0,33.4662,33.5352,33.4575,33.5093,163936.0
2015-10-30 11:55:00,38.82,38.83,38.78,38.8,94854.0,33.5093,33.518,33.4748,33.4921,94854.0
2015-10-30 12:00:00,38.79,38.79,38.76,38.76,49098.0,33.4834,33.4834,33.4575,33.4575,49098.0
2015-10-30 12:05:00,38.76,38.81,38.75,38.81,126329.0,33.4575,33.5007,33.4489,33.5007,126329.0
2015-10-30 12:10:00,38.82,38.82,38.79,38.8,170220.0,33.5093,33.5093,33.4834,33.4921,170220.0
2015-10-30 12:15:00,38.8,38.84,38.79,38.84,120554.0,33.4921,33.5266,33.4834,33.5266,120554.0
2015-10-30 12:20:00,38.84,38.87,38.81,38.87,89529.0,33.5266,33.5525,33.5007,33.5525,89529.0
2015-10-30 12:25:00,38.87,38.9,38.86,38.9,97493.0,33.5525,33.5784,33.5439,33.5784,97493.0
2015-10-30 12:30:00,38.9,38.94,38.89,38.91,183413.0,33.5784,33.6129,33.5698,33.587,183413.0
2015-10-30 12:35:00,38.91,38.93,38.89,38.93,93170.0,33.587,33.6043,33.5698,33.6043,93170.0
2015-10-30 12:40:00,38.93,38.94,38.89,38.9,139135.0,33.6043,33.6129,33.5698,33.5784,139135.0
2015-10-30 12:45:00,38.9,38.92,38.88,38.88,183746.0,33.5784,33.5957,33.5611,33.5611,183746.0
2015-10-30 12:50:00,38.88,38.9,38.86,38.89,153296.0,33.5611,33.5784,33.5439,33.5698,153296.0
2015-10-30 12:55:00,38.89,38.95,38.89,38.93,171142.0,33.5698,33.6216,33.5698,33.6043,171142.0
2015-10-30 13:00:00,38.94,38.94,38.9,38.93,102337.0,33.6129,33.6129,33.5784,33.6043,102337.0
2015-10-30 13:05:00,38.92,38.96,38.91,38.96,116600.0,33.5957,33.6302,33.587,33.6302,116600.0
2015-10-30 13:10:00,38.96,38.96,38.91,38.91,94127.0,33.6302,33.6302,33.587,33.587,94127.0
2015-10-30 13:15:00,38.91,38.93,38.91,38.91,77128.0,33.587,33.6043,33.587,33.587,77128.0
2015-10-30 13:20:00,38.92,38.93,38.89,38.91,109937.0,33.5957,33.6043,33.5698,33.587,109937.0
2015-10-30 13:25:00,38.9,38.92,38.9,38.91,92324.0,33.5784,33.5957,33.5784,33.587,92324.0
2015-10-30 13:30:00,38.91,38.92,38.89,38.9,143350.0,33.587,33.5957,33.5698,33.5784,143350.0
2015-10-30 13:35:00,38.91,38.97,38.9,38.96,136564.0,33.587,33.6388,33.5784,33.6302,136564.0
2015-10-30 13:40:00,38.96,38.97,38.93,38.96,128732.0,33.6302,33.6388,33.6043,33.6302,128732.0
2015-10-30 13:45:00,38.96,39.0,38.95,38.98,374173.0,33.6302,33.6647,33.6216,33.6474,374173.0
2015-10-30 13:50:00,38.99,39.03,38.98,39.02,457919.0,33.6561,33.6906,33.6474,33.682,457919.0
2015-10-30 13:55:00,39.02,39.04,39.0,39.02,91811.0,33.682,33.6992,33.6647,33.682,91811.0
2015-10-30 14:00:00,39.01,39.04,39.0,39.0,136207.0,33.6733,33.6992,33.6647,33.6647,136207.0
2015-10-30 14:05:00,39.0,39.01,38.97,38.99,109187.0,33.6647,33.6733,33.6388,33.6561,109187.0
2015-10-30 14:10:00,38.98,39.02,38.98,39.02,142285.0,33.6474,33.682,33.6474,33.682,142285.0
2015-10-30 14:15:00,39.02,39.03,39.01,39.01,92875.0,33.682,33.6906,33.6733,33.6733,92875.0
2015-10-30 14:20:00,39.01,39.01,38.99,39.01,166336.0,33.6733,33.6733,33.6561,33.6733,166336.0
2015-10-30 14:25:00,39.0,39.01,38.98,39.0,484496.0,33.6647,33.6733,33.6474,33.6647,484496.0
2015-10-30 14:30:00,38.99,39.01,38.97,39.01,198848.0,33.6561,33.6733,33.6388,33.6733,198848.0
2015-10-30 14:35:00,39.0,39.01,38.95,38.97,316648.0,33.6647,33.6733,33.6216,33.6388,316648.0
2015-10-30 14:40:00,38.96,38.98,38.92,38.92,113559.0,33.6302,33.6474,33.5957,33.5957,113559.0
2015-10-30 14:45:00,38.92,38.93,38.87,38.88,220902.0,33.5957,33.6043,33.5525,33.5611,220902.0
2015-10-30 14:50:00,38.89,38.91,38.85,38.91,140834.0,33.5698,33.587,33.5352,33.587,140834.0
2015-10-30 14:55:00,38.91,38.91,38.84,38.86,95742.0,33.587,33.587,33.5266,33.5439,95742.0
2015-10-30 15:00:00,38.86,38.89,38.83,38.89,178389.0,33.5439,33.5698,33.518,33.5698,178389.0
2015-10-30 15:05:00,38.88,38.9,38.82,38.9,231691.0,33.5611,33.5784,33.5093,33.5784,231691.0
2015-10-30 15:10:00,38.89,38.92,38.86,38.87,166116.0,33.5698,33.5957,33.5439,33.5525,166116.0
2015-10-30 15:15:00,38.88,38.93,38.87,38.9,152169.0,33.5611,33.6043,33.5525,33.5784,152169.0
2015-10-30 15:20:00,38.91,38.94,38.89,38.91,220140.0,33.587,33.6129,33.5698,33.587,220140.0
2015-10-30 15:25:00,38.91,38.91,38.85,38.86,172082.0,33.587,33.587,33.5352,33.5439,172082.0
2015-10-30 15:30:00,38.85,38.9,38.81,38.89,264091.0,33.5352,33.5784,33.5007,33.5698,264091.0
2015-10-30 15:35:00,38.88,38.93,38.87,38.91,180874.0,33.5611,33.6043,33.5525,33.587,180874.0
2015-10-30 15:40:00,38.91,38.93,38.88,38.91,302533.0,33.587,33.6043,33.5611,33.587,302533.0
2015-10-30 15:45:00,38.91,38.98,38.91,38.96,284369.0,33.587,33.6474,33.587,33.6302,284369.0
2015-10-30 15:50:00,38.96,38.96,38.89,38.9,290456.0,33.6302,33.6302,33.5698,33.5784,290456.0
2015-10-30 15:55:00,38.9,38.91,38.84,38.85,1493246.0,33.5784,33.587,33.5266,33.5352,1493246.0
2015-11-02 09:30:00,39.05,39.05,38.9,38.98,421582.0,33.7079,33.7079,33.5784,33.6474,421582.0
2015-11-02 09:35:00,38.98,39.1,38.94,39.02,381273.0,33.6474,33.751,33.6129,33.682,381273.0
2015-11-02 09:40:00,39.01,39.03,38.92,39.01,283354.0,33.6733,33.6906,33.5957,33.6733,283354.0
2015-11-02 09:45:00,39.01,39.15,38.97,39.15,342789.0,33.6733,33.7942,33.6388,33.7942,342789.0
2015-11-02 09:50:00,39.15,39.28,39.15,39.26,487008.0,33.7942,33.9064,33.7942,33.8891,487008.0
2015-11-02 09:55:00,39.26,39.31,39.26,39.29,254716.0,33.8891,33.9323,33.8891,33.915,254716.0
2015-11-02 10:00:00,39.29,39.3,39.25,39.28,156595.0,33.915,33.9237,33.8805,33.9064,156595.0
2015-11-02 10:05:00,39.28,39.33,39.25,39.33,134812.0,33.9064,33.9496,33.8805,33.9496,134812.0
2015-11-02 10:10:00,39.33,39.38,39.33,39.37,366841.0,33.9496,33.9927,33.9496,33.9841,366841.0
2015-11-02 10:15:00,39.37,39.38,39.31,39.31,151269.0,33.9841,33.9927,33.9323,33.9323,151269.0
2015-11-02 10:20:00,39.31,39.35,39.31,39.31,167914.0,33.9323,33.9668,33.9323,33.9323,167914.0
2015-11-02 10:25:00,39.31,39.36,39.31,39.35,123535.0,33.9323,33.9755,33.9323,33.9668,123535.0
2015-11-02 10:30:00,39.35,39.37,39.33,39.37,112756.0,33.9668,33.9841,33.9496,33.9841,112756.0
2015-11-02 10:35:00,39.37,39.41,39.36,39.4,191994.0,33.9841,34.0186,33.9755,34.01,191994.0
2015-11-02 10:40:00,39.41,39.41,39.31,39.33,209676.0,34.0186,34.0186,33.9323,33.9496,209676.0
2015-11-02 10:45:00,39.32,39.38,39.31,39.36,316594.0,33.9409,33.9927,33.9323,33.9755,316594.0
2015-11-02 10:50:00,39.36,39.39,39.29,39.29,245721.0,33.9755,34.0014,33.915,33.915,245721.0
2015-11-02 10:55:00,39.29,39.32,39.27,39.29,280662.0,33.915,33.9409,33.8978,33.915,280662.0
2015-11-02 11:00:00,39.29,39.33,39.28,39.33,172182.0,33.915,33.9496,33.9064,33.9496,172182.0
2015-11-02 11:05:00,39.33,39.44,39.32,39.44,308370.0,33.9496,34.0445,33.9409,34.0445,308370.0
2015-11-02 11:10:00,39.44,39.45,39.39,39.4,195417.0,34.0445,34.0531,34.0014,34.01,195417.0
2015-11-02 11:15:00,39.4,39.43,39.39,39.39,118430.0,34.01,34.0359,34.0014,34.0014,118430.0
2015-11-02 11:20:00,39.4,39.44,39.36,39.44,228071.0,34.01,34.0445,33.9755,34.0445,228071.0
2015-11-02 11:25:00,39.44,39.49,39.43,39.48,138284.0,34.0445,34.0877,34.0359,34.079,138284.0
2015-11-02 11:30:00,39.48,39.49,39.41,39.41,179505.0,34.079,34.0877,34.0186,34.0186,179505.0
2015-11-02 11:35:00,39.41,39.44,39.38,39.4,122278.0,34.0186,34.0445,33.9927,34.01,122278.0
2015-11-02 11:40:00,39.41,39.42,39.36,39.37,101717.0,34.0186,34.0273,33.9755,33.9841,101717.0
2015-11-02 11:45:00,39.36,39.41,39.35,39.39,114994.0,33.9755,34.0186,33.9668,34.0014,114994.0
2015-11-02 11:50:00,39.4,39.4,39.37,39.37,122019.0,34.01,34.01,33.9841,33.9841,122019.0
2015-11-02 11:55:00,39.38,39.39,39.35,39.38,74655.0,33.9927,34.0014,33.9668,33.9927,74655.0
2015-11-02 12:00:00,39.39,39.4,39.35,39.39,88973.0,34.0014,34.01,33.9668,34.0014,88973.0
2015-11-02 12:05:00,39.39,39.41,39.38,39.4,142446.0,34.0014,34.0186,33.9927,34.01,142446.0
2015-11-02 12:10:00,39.41,39.41,39.39,39.39,216838.0,34.0186,34.0186,34.0014,34.0014,216838.0
2015-11-02 12:15:00,39.39,39.41,39.39,39.4,69720.0,34.0014,34.0186,34.0014,34.01,69720.0
2015-11-02 12:20:00,39.41,39.49,39.4,39.48,150676.0,34.0186,34.0877,34.01,34.079,150676.0
2015-11-02 12:25:00,39.48,39.53,39.48,39.52,148501.0,34.079,34.1222,34.079,34.1136,148501.0
2015-11-02 12:30:00,39.52,39.53,39.51,39.52,158817.0,34.1136,34.1222,34.1049,34.1136,158817.0
2015-11-02 12:35:00,39.52,39.52,39.47,39.47,256199.0,34.1136,34.1136,34.0704,34.0704,256199.0
2015-11-02 12:40:00,39.47,39.52,39.45,39.51,133423.0,34.0704,34.1136,34.0531,34.1049,133423.0
2015-11-02 12:45:00,39.51,39.54,39.48,39.52,120777.0,34.1049,34.1308,34.079,34.1136,120777.0
2015-11-02 12:50:00,39.52,39.54,39.5,39.53,58149.0,34.1136,34.1308,34.0963,34.1222,58149.0
2015-11-02 12:55:00,39.53,39.58,39.53,39.55,124825.0,34.1222,34.1654,34.1222,34.1395,124825.0
2015-11-02 13:00:00,39.54,39.58,39.53,39.55,112856.0,34.1308,34.1654,34.1222,34.1395,112856.0
2015-11-02 13:05:00,39.55,39.58,39.55,39.56,75282.0,34.1395,34.1654,34.1395,34.1481,75282.0
2015-11-02 13:10:00,39.55,39.55,39.47,39.47,209274.0,34.1395,34.1395,34.0704,34.0704,209274.0
2015-11-02 13:15:00,39.47,39.5,39.47,39.47,59310.0,34.0704,34.0963,34.0704,34.0704,59310.0
2015-11-02 13:20:00,39.48,39.49,39.44,39.44,145832.0,34.079,34.0877,34.0445,34.0445,145832.0
2015-11-02 13:25:00,39.44,39.45,39.41,39.43,82362.0,34.0445,34.0531,34.0186,34.0359,82362.0
2015-11-02 13:30:00,39.43,39.45,39.41,39.43,134974.0,34.0359,34.0531,34.0186,34.0359,134974.0
2015-11-02 13:35:00,39.44,39.45,39.41,39.41,105752.0,34.0445,34.0531,34.0186,34.0186,105752.0
2015-11-02 13:40:00,39.41,39.43,39.41,39.41,177695.0,34.0186,34.0359,34.0186,34.0186,177695.0
2015-11-02 13:45:00,39.41,39.44,39.39,39.44,176257.0,34.0186,34.0445,34.0014,34.0445,176257.0
2015-11-02 13:50:00,39.44,39.44,39.4,39.43,166152.0,34.0445,34.0445,34.01,34.0359,166152.0
2015-11-02 13:55:00,39.42,39.45,39.41,39.44,98172.0,34.0273,34.0531,34.0186,34.0445,98172.0
2015-11-02 14:00:00,39.45,39.52,39.44,39.5,224044.0,34.0531,34.1136,34.0445,34.0963,224044.0
2015-11-02 14:05:00,39.5,39.52,39.49,39.52,162961.0,34.0963,34.1136,34.0877,34.1136,162961.0
2015-11-02 14:10:00,39.52,39.58,39.52,39.53,140853.0,34.1136,34.1654,34.1136,34.1222,140853.0
2015-11-02 14:15:00,39.53,39.56,39.52,39.53,88633.0,34.1222,34.1481,34.1136,34.1222,88633.0
2015-11-02 14:20:00,39.53,39.6,39.53,39.59,150102.0,34.1222,34.1826,34.1222,34.174,150102.0
2015-11-02 14:25:00,39.59,39.6,39.57,39.59,107350.0,34.174,34.1826,34.1567,34.174,107350.0
2015-11-02 14:30:00,39.59,39.6,39.57,39.59,119575.0,34.174,34.1826,34.1567,34.174,119575.0
2015-11-02 14:35:00,39.58,39.62,39.58,39.61,111813.0,34.1654,34.1999,34.1654,34.1913,111813.0
2015-11-02 14:40:00,39.61,39.64,39.6,39.63,174555.0,34.1913,34.2172,34.1826,34.2085,174555.0
2015-11-02 14:45:00,39.62,39.67,39.62,39.66,209476.0,34.1999,34.2431,34.1999,34.2344,209476.0
2015-11-02 14:50:00,39.66,39.71,39.65,39.7,347287.0,34.2344,34.2776,34.2258,34.2689,347287.0
2015-11-02 14:55:00,39.7,39.72,39.69,39.72,389133.0,34.2689,34.2862,34.2603,34.2862,389133.0
2015-11-02 15:00:00,39.71,39.76,39.71,39.73,423162.0,34.2776,34.3207,34.2776,34.2948,423162.0
2015-11-02 15:05:00,39.73,39.74,39.71,39.72,387768.0,34.2948,34.3035,34.2776,34.2862,387768.0
2015-11-02 15:10:00,39.72,39.73,39.65,39.71,332346.0,34.2862,34.2948,34.2258,34.2776,332346.0
2015-11-02 15:15:00,39.71,39.73,39.68,39.73,331279.0,34.2776,34.2948,34.2517,34.2948,331279.0
2015-11-02 15:20:00,39.73,39.73,39.69,39.71,250477.0,34.2948,34.2948,34.2603,34.2776,250477.0
2015-11-02 15:25:00,39.71,39.74,39.69,39.74,406415.0,34.2776,34.3035,34.2603,34.3035,406415.0
2015-11-02 15:30:00,39.73,39.75,39.69,39.73,375594.0,34.2948,34.3121,34.2603,34.2948,375594.0
2015-11-02 15:35:00,39.72,39.73,39.69,39.71,251903.0,34.2862,34.2948,34.2603,34.2776,251903.0
2015-11-02 15:40:00,39.71,39.74,39.7,39.74,374439.0,34.2776,34.3035,34.2689,34.3035,374439.0
2015-11-02 15:45:00,39.73,39.78,39.73,39.75,690581.0,34.2948,34.338,34.2948,34.3121,690581.0
2015-11-02 15:50:00,39.76,39.76,39.68,39.7,469623.0,34.3207,34.3207,34.2517,34.2689,469623.0
2015-11-02 15:55:00,39.7,39.77,39.69,39.76,1253108.0,34.2689,34.3294,34.2603,34.3207,1253108.0
2015-11-03 09:30:00,39.69,39.71,39.58,39.66,337072.0,34.2603,34.2776,34.1654,34.2344,337072.0
2015-11-03 09:35:00,39.66,39.79,39.65,39.74,231314.0,34.2344,34.3466,34.2258,34.3035,231314.0
2015-11-03 09:40:00,39.74,39.91,39.74,39.9,509095.0,34.3035,34.4502,34.3035,34.4416,509095.0
2015-11-03 09:45:00,39.9,39.91,39.83,39.85,215358.0,34.4416,34.4502,34.3812,34.3984,215358.0
2015-11-03 09:50:00,39.85,39.86,39.79,39.81,258824.0,34.3984,34.4071,34.3466,34.3639,258824.0
2015-11-03 09:55:00,39.81,39.82,39.69,39.69,270223.0,34.3639,34.3725,34.2603,34.2603,270223.0
2015-11-03 10:00:00,39.69,39.88,39.69,39.88,321491.0,34.2603,34.4243,34.2603,34.4243,321491.0
2015-11-03 10:05:00,39.88,39.88,39.8,39.81,188722.0,34.4243,34.4243,34.3553,34.3639,188722.0
2015-11-03 10:10:00,39.81,39.84,39.8,39.82,378162.0,34.3639,34.3898,34.3553,34.3725,378162.0
2015-11-03 10:15:00,39.82,39.87,39.81,39.86,127516.0,34.3725,34.4157,34.3639,34.4071,127516.0
2015-11-03 10:20:00,39.86,39.87,39.82,39.83,117831.0,34.4071,34.4157,34.3725,34.3812,117831.0
2015-11-03 10:25:00,39.82,39.87,39.82,39.86,110342.0,34.3725,34.4157,34.3725,34.4071,110342.0
2015-11-03 10:30:00,39.85,39.86,39.83,39.84,169117.0,34.3984,34.4071,34.3812,34.3898,169117.0
2015-11-03 10:35:00,39.85,39.86,39.81,39.85,153964.0,34.3984,34.4071,34.3639,34.3984,153964.0
2015-11-03 10:40:00,39.86,39.93,39.83,39.93,186425.0,34.4071,34.4675,34.3812,34.4675,186425.0
2015-11-03 10:45:00,39.94,39.94,39.89,39.91,130172.0,34.4761,34.4761,34.433,34.4502,130172.0
2015-11-03 10:50:00,39.92,39.92,39.87,39.87,98787.0,34.4589,34.4589,34.4157,34.4157,98787.0
2015-11-03 10:55:00,39.87,39.9,39.85,39.88,161361.0,34.4157,34.4416,34.3984,34.4243,161361.0
2015-11-03 11:00:00,39.88,39.92,39.87,39.87,143640.0,34.4243,34.4589,34.4157,34.4157,143640.0
2015-11-03 11:05:00,39.88,39.9,39.87,39.9,100340.0,34.4243,34.4416,34.4157,34.4416,100340.0
2015-11-03 11:10:00,39.9,39.93,39.89,39.93,98575.0,34.4416,34.4675,34.433,34.4675,98575.0
2015-11-03 11:15:00,39.93,39.95,39.91,39.93,137599.0,34.4675,34.4847,34.4502,34.4675,137599.0
2015-11-03 11:20:00,39.92,39.97,39.91,39.96,214606.0,34.4589,34.502,34.4502,34.4934,214606.0
2015-11-03 11:25:00,39.96,39.99,39.95,39.98,156268.0,34.4934,34.5193,34.4847,34.5106,156268.0
2015-11-03 11:30:00,39.98,40.02,39.96,40.0,617364.0,34.5106,34.5452,34.4934,34.5279,617364.0
2015-11-03 11:35:00,40.0,40.11,40.0,40.1,239602.0,34.5279,34.6229,34.5279,34.6142,239602.0
2015-11-03 11:40:00,40.1,40.11,40.03,40.1,182570.0,34.6142,34.6229,34.5538,34.6142,182570.0
2015-11-03 11:45:00,40.09,40.1,40.03,40.06,169289.0,34.6056,34.6142,34.5538,34.5797,169289.0
2015-11-03 11:50:00,40.06,40.07,40.03,40.04,83401.0,34.5797,34.5883,34.5538,34.5624,83401.0
2015-11-03 11:55:00,40.03,40.11,40.03,40.1,112651.0,34.5538,34.6229,34.5538,34.6142,112651.0
2015-11-03 12:00:00,40.11,40.13,40.07,40.1,247602.0,34.6229,34.6401,34.5883,34.6142,247602.0
2015-11-03 12:05:00,40.11,40.11,40.08,40.1,107871.0,34.6229,34.6229,34.597,34.6142,107871.0
2015-11-03 12:10:00,40.1,40.1,40.04,40.09,126261.0,34.6142,34.6142,34.5624,34.6056,126261.0
2015-11-03 12:15:00,40.08,40.09,40.04,40.05,154385.0,34.597,34.6056,34.5624,34.5711,154385.0
2015-11-03 12:20:00,40.04,40.11,40.04,40.1,143802.0,34.5624,34.6229,34.5624,34.6142,143802.0
2015-11-03 12:25:00,40.1,40.1,40.04,40.09,96281.0,34.6142,34.6142,34.5624,34.6056,96281.0
2015-11-03 12:30:00,40.09,40.11,40.03,40.04,109844.0,34.6056,34.6229,34.5538,34.5624,109844.0
2015-11-03 12:35:00,40.05,40.08,40.04,40.07,119374.0,34.5711,34.597,34.5624,34.5883,119374.0
2015-11-03 12:40:00,40.07,40.07,40.02,40.02,128939.0,34.5883,34.5883,34.5452,34.5452,128939.0
2015-11-03 12:45:00,40.02,40.05,40.02,40.03,49204.0,34.5452,34.5711,34.5452,34.5538,49204.0
2015-11-03 12:50:00,40.03,40.06,40.01,40.03,67052.0,34.5538,34.5797,34.5365,34.5538,67052.0
2015-11-03 12:55:00,40.04,40.08,40.03,40.04,89206.0,34.5624,34.597,34.5538,34.5624,89206.0
2015-11-03 13:00:00,40.04,40.07,40.02,40.06,115015.0,34.5624,34.5883,34.5452,34.5797,115015.0
2015-11-03 13:05:00,40.05,40.07,40.03,40.04,94016.0,34.5711,34.5883,34.5538,34.5624,94016.0
2015-11-03 13:10:00,40.05,40.05,40.02,40.04,83005.0,34.5711,34.5711,34.5452,34.5624,83005.0
2015-11-03 13:15:00,40.05,40.05,40.0,40.03,99174.0,34.5711,34.5711,34.5279,34.5538,99174.0
2015-11-03 13:20:00,40.04,40.07,39.99,40.05,132469.0,34.5624,34.5883,34.5193,34.5711,132469.0
2015-11-03 13:25:00,40.05,40.07,40.03,40.07,135436.0,34.5711,34.5883,34.5538,34.5883,135436.0
2015-11-03 13:30:00,40.07,40.09,40.05,40.07,86385.0,34.5883,34.6056,34.5711,34.5883,86385.0
2015-11-03 13:35:00,40.07,40.12,40.06,40.11,80244.0,34.5883,34.6315,34.5797,34.6229,80244.0
2015-11-03 13:40:00,40.12,40.14,40.11,40.12,95412.0,34.6315,34.6488,34.6229,34.6315,95412.0
2015-11-03 13:45:00,40.12,40.15,40.11,40.13,121999.0,34.6315,34.6574,34.6229,34.6401,121999.0
2015-11-03 13:50:00,40.12,40.13,40.09,40.1,90250.0,34.6315,34.6401,34.6056,34.6142,90250.0
2015-11-03 13:55:00,40.09,40.12,40.09,40.11,51904.0,34.6056,34.6315,34.6056,34.6229,51904.0
2015-11-03 14:00:00,40.11,40.13,40.09,40.13,63278.0,34.6229,34.6401,34.6056,34.6401,63278.0
2015-11-03 14:05:00,40.13,40.2,40.1,40.19,288928.0,34.6401,34.7005,34.6142,34.6919,288928.0
2015-11-03 14:10:00,40.19,40.19,40.17,40.19,96032.0,34.6919,34.6919,34.6747,34.6919,96032.0
2015-11-03 14:15:00,40.19,40.23,40.16,40.19,260605.0,34.6919,34.7264,34.666,34.6919,260605.0
2015-11-03 14:20:00,40.18,40.22,40.17,40.21,130308.0,34.6833,34.7178,34.6747,34.7092,130308.0
2015-11-03 14:25:00,40.21,40.25,40.19,40.25,213369.0,34.7092,34.7437,34.6919,34.7437,213369.0
2015-11-03 14:30:00,40.25,40.27,40.21,40.25,223037.0,34.7437,34.761,34.7092,34.7437,223037.0
2015-11-03 14:35:00,40.26,40.27,40.22,40.25,176288.0,34.7523,34.761,34.7178,34.7437,176288.0
2015-11-03 14:40:00,40.26,40.26,40.2,40.2,157738.0,34.7523,34.7523,34.7005,34.7005,157738.0
2015-11-03 14:45:00,40.21,40.23,40.2,40.22,92976.0,34.7092,34.7264,34.7005,34.7178,92976.0
2015-11-03 14:50:00,40.22,40.25,40.19,40.21,103962.0,34.7178,34.7437,34.6919,34.7092,103962.0
2015-11-03 14:55:00,40.21,40.23,40.18,40.22,81666.0,34.7092,34.7264,34.6833,34.7178,81666.0
2015-11-03 15:00:00,40.22,40.22,40.14,40.14,183706.0,34.7178,34.7178,34.6488,34.6488,183706.0
2015-11-03 15:05:00,40.15,40.16,40.14,40.16,352322.0,34.6574,34.666,34.6488,34.666,352322.0
2015-11-03 15:10:00,40.15,40.2,40.13,40.19,159655.0,34.6574,34.7005,34.6401,34.6919,159655.0
2015-11-03 15:15:00,40.19,40.2,40.13,40.16,120297.0,34.6919,34.7005,34.6401,34.666,120297.0
2015-11-03 15:20:00,40.16,40.2,40.15,40.18,292888.0,34.666,34.7005,34.6574,34.6833,292888.0
2015-11-03 15:25:00,40.18,40.21,40.17,40.2,211244.0,34.6833,34.7092,34.6747,34.7005,211244.0
2015-11-03 15:30:00,40.19,40.2,40.16,40.17,397081.0,34.6919,34.7005,34.666,34.6747,397081.0
2015-11-03 15:35:00,40.18,40.19,40.16,40.19,284399.0,34.6833,34.6919,34.666,34.6919,284399.0
2015-11-03 15:40:00,40.18,40.2,40.17,40.18,436000.0,34.6833,34.7005,34.6747,34.6833,436000.0
2015-11-03 15:45:00,40.18,40.18,40.12,40.15,510599.0,34.6833,34.6833,34.6315,34.6574,510599.0
2015-11-03 15:50:00,40.15,40.16,40.13,40.15,401741.0,34.6574,34.666,34.6401,34.6574,401741.0
2015-11-03 15:55:00,40.15,40.21,40.1,40.2,1072824.0,34.6574,34.7092,34.6142,34.7005,1072824.0
2015-11-04 09:30:00,40.35,40.35,40.06,40.2,264870.0,34.83,34.83,34.5797,34.7005,264870.0
2015-11-04 09:35:00,40.2,40.35,40.17,40.34,246484.0,34.7005,34.83,34.6747,34.8214,246484.0
2015-11-04 09:40:00,40.34,40.34,40.2,40.27,399193.0,34.8214,34.8214,34.7005,34.761,399193.0
2015-11-04 09:45:00,40.26,40.29,40.21,40.22,205936.0,34.7523,34.7782,34.7092,34.7178,205936.0
2015-11-04 09:50:00,40.23,40.24,40.19,40.2,260473.0,34.7264,34.7351,34.6919,34.7005,260473.0
2015-11-04 09:55:00,40.21,40.27,40.18,40.27,183484.0,34.7092,34.761,34.6833,34.761,183484.0
2015-11-04 10:00:00,40.27,40.28,40.16,40.26,163705.0,34.761,34.7696,34.666,34.7523,163705.0
2015-11-04 10:05:00,40.26,40.33,40.24,40.33,186975.0,34.7523,34.8128,34.7351,34.8128,186975.0
2015-11-04 10:10:00,40.32,40.32,40.26,40.29,101827.0,34.8041,34.8041,34.7523,34.7782,101827.0
2015-11-04 10:15:00,40.28,40.36,40.28,40.35,127917.0,34.7696,34.8387,34.7696,34.83,127917.0
2015-11-04 10:20:00,40.36,40.4,40.35,40.36,160394.0,34.8387,34.8732,34.83,34.8387,160394.0
2015-11-04 10:25:00,40.36,40.38,40.3,40.31,124902.0,34.8387,34.8559,34.7869,34.7955,124902.0
2015-11-04 10:30:00,40.31,40.38,40.29,40.37,125961.0,34.7955,34.8559,34.7782,34.8473,125961.0
2015-11-04 10:35:00,40.37,40.37,40.31,40.35,164885.0,34.8473,34.8473,34.7955,34.83,164885.0
2015-11-04 10:40:00,40.35,40.39,40.34,40.37,258081.0,34.83,34.8646,34.8214,34.8473,258081.0
2015-11-04 10:45:00,40.37,40.42,40.36,40.42,151135.0,34.8473,34.8905,34.8387,34.8905,151135.0
2015-11-04 10:50:00,40.42,40.45,40.41,40.42,369324.0,34.8905,34.9163,34.8818,34.8905,369324.0
2015-11-04 10:55:00,40.42,40.46,40.41,40.45,441324.0,34.8905,34.925,34.8818,34.9163,441324.0
2015-11-04 11:00:00,40.45,40.56,40.43,40.53,500465.0,34.9163,35.0113,34.8991,34.9854,500465.0
2015-11-04 11:05:00,40.52,40.55,40.46,40.47,205502.0,34.9768,35.0027,34.925,34.9336,205502.0
2015-11-04 11:10:00,40.48,40.5,40.43,40.45,146126.0,34.9422,34.9595,34.8991,34.9163,146126.0
2015-11-04 11:15:00,40.44,40.5,40.44,40.49,113954.0,34.9077,34.9595,34.9077,34.9509,113954.0
2015-11-04 11:20:00,40.48,40.5,40.45,40.49,157613.0,34.9422,34.9595,34.9163,34.9509,157613.0
2015-11-04 11:25:00,40.49,40.5,40.42,40.42,191834.0,34.9509,34.9595,34.8905,34.8905,191834.0
2015-11-04 11:30:00,40.43,40.44,40.36,40.37,188929.0,34.8991,34.9077,34.8387,34.8473,188929.0
2015-11-04 11:35:00,40.37,40.39,40.35,40.39,152867.0,34.8473,34.8646,34.83,34.8646,152867.0
2015-11-04 11:40:00,40.39,40.39,40.31,40.32,170010.0,34.8646,34.8646,34.7955,34.8041,170010.0
2015-11-04 11:45:00,40.33,40.4,40.3,40.4,118566.0,34.8128,34.8732,34.7869,34.8732,118566.0
2015-11-04 11:50:00,40.4,40.41,40.34,40.34,95611.0,34.8732,34.8818,34.8214,34.8214,95611.0
2015-11-04 11:55:00,40.35,40.36,40.3,40.31,83560.0,34.83,34.8387,34.7869,34.7955,83560.0
2015-11-04 12:00:00,40.31,40.39,40.29,40.39,192706.0,34.7955,34.8646,34.7782,34.8646,192706.0
2015-11-04 12:05:00,40.39,40.44,40.37,40.44,88081.0,34.8646,34.9077,34.8473,34.9077,88081.0
2015-11-04 12:10:00,40.44,40.47,40.42,40.45,112367.0,34.9077,34.9336,34.8905,34.9163,112367.0
2015-11-04 12:15:00,40.45,40.5,40.44,40.48,178347.0,34.9163,34.9595,34.9077,34.9422,178347.0
2015-11-04 12:20:00,40.47,40.52,40.45,40.5,216466.0,34.9336,34.9768,34.9163,34.9595,216466.0
2015-11-04 12:25:00,40.49,40.51,40.46,40.47,111154.0,34.9509,34.9681,34.925,34.9336,111154.0
2015-11-04 12:30:00,40.47,40.49,40.4,40.41,141294.0,34.9336,34.9509,34.8732,34.8818,141294.0
2015-11-04 12:35:00,40.41,40.43,40.35,40.35,136001.0,34.8818,34.8991,34.83,34.83,136001.0
2015-11-04 12:40:00,40.36,40.38,40.34,40.38,84173.0,34.8387,34.8559,34.8214,34.8559,84173.0
2015-11-04 12:45:00,40.38,40.41,40.37,40.38,81372.0,34.8559,34.8818,34.8473,34.8559,81372.0
2015-11-04 12:50:00,40.38,40.41,40.36,40.41,78322.0,34.8559,34.8818,34.8387,34.8818,78322.0
2015-11-04 12:55:00,40.41,40.44,40.38,40.44,95825.0,34.8818,34.9077,34.8559,34.9077,95825.0
2015-11-04 13:00:00,40.43,40.43,40.33,40.35,90210.0,34.8991,34.8991,34.8128,34.83,90210.0
2015-11-04 13:05:00,40.34,40.37,40.33,40.34,89524.0,34.8214,34.8473,34.8128,34.8214,89524.0
2015-11-04 13:10:00,40.34,40.42,40.33,40.42,216002.0,34.8214,34.8905,34.8128,34.8905,216002.0
2015-11-04 13:15:00,40.41,40.42,40.36,40.39,67460.0,34.8818,34.8905,34.8387,34.8646,67460.0
2015-11-04 13:20:00,40.39,40.4,40.36,40.4,115340.0,34.8646,34.8732,34.8387,34.8732,115340.0
2015-11-04 13:25:00,40.4,40.43,40.38,40.42,126965.0,34.8732,34.8991,34.8559,34.8905,126965.0
2015-11-04 13:30:00,40.42,40.43,40.4,40.42,63710.0,34.8905,34.8991,34.8732,34.8905,63710.0
2015-11-04 13:35:00,40.42,40.44,40.4,40.42,97309.0,34.8905,34.9077,34.8732,34.8905,97309.0
2015-11-04 13:40:00,40.43,40.43,40.38,40.43,148234.0,34.8991,34.8991,34.8559,34.8991,148234.0
2015-11-04 13:45:00,40.43,40.43,40.38,40.39,87685.0,34.8991,34.8991,34.8559,34.8646,87685.0
2015-11-04 13:50:00,40.39,40.45,40.38,40.44,191055.0,34.8646,34.9163,34.8559,34.9077,191055.0
2015-11-04 13:55:00,40.44,40.47,40.4,40.44,115116.0,34.9077,34.9336,34.8732,34.9077,115116.0
2015-11-04 14:00:00,40.44,40.45,40.41,40.42,131601.0,34.9077,34.9163,34.8818,34.8905,131601.0
2015-11-04 14:05:00,40.43,40.49,40.41,40.46,420427.0,34.8991,34.9509,34.8818,34.925,420427.0
2015-11-04 14:10:00,40.47,40.48,40.44,40.44,61074.0,34.9336,34.9422,34.9077,34.9077,61074.0
2015-11-04 14:15:00,40.44,40.49,40.44,40.47,103045.0,34.9077,34.9509,34.9077,34.9336,103045.0
2015-11-04 14:20:00,40.47,40.5,40.45,40.49,205620.0,34.9336,34.9595,34.9163,34.9509,205620.0
2015-11-04 14:25:00,40.49,40.53,40.48,40.52,212233.0,34.9509,34.9854,34.9422,34.9768,212233.0
2015-11-04 14:30:00,40.52,40.55,40.51,40.55,124363.0,34.9768,35.0027,34.9681,35.0027,124363.0
2015-11-04 14:35:00,40.54,40.57,40.53,40.53,215622.0,34.994,35.0199,34.9854,34.9854,215622.0
2015-11-04 14:40:00,40.54,40.56,40.52,40.53,205767.0,34.994,35.0113,34.9768,34.9854,205767.0
2015-11-04 14:45:00,40.54,40.54,40.5,40.54,137629.0,34.994,34.994,34.9595,34.994,137629.0
2015-11-04 14:50:00,40.54,40.54,40.5,40.53,189937.0,34.994,34.994,34.9595,34.9854,189937.0
2015-11-04 14:55:00,40.53,40.55,40.5,40.51,152866.0,34.9854,35.0027,34.9595,34.9681,152866.0
2015-11-04 15:00:00,40.51,40.52,40.46,40.46,290622.0,34.9681,34.9768,34.925,34.925,290622.0
2015-11-04 15:05:00,40.47,40.53,40.46,40.52,187631.0,34.9336,34.9854,34.925,34.9768,187631.0
2015-11-04 15:10:00,40.52,40.53,40.48,40.48,257877.0,34.9768,34.9854,34.9422,34.9422,257877.0
2015-11-04 15:15:00,40.49,40.53,40.47,40.53,234879.0,34.9509,34.9854,34.9336,34.9854,234879.0
2015-11-04 15:20:00,40.53,40.55,40.48,40.48,225510.0,34.9854,35.0027,34.9422,34.9422,225510.0
2015-11-04 15:25:00,40.48,40.5,40.46,40.48,272685.0,34.9422,34.9595,34.925,34.9422,272685.0
2015-11-04 15:30:00,40.48,40.49,40.43,40.43,205814.0,34.9422,34.9509,34.8991,34.8991,205814.0
2015-11-04 15:35:00,40.43,40.45,40.4,40.43,163350.0,34.8991,34.9163,34.8732,34.8991,163350.0
2015-11-04 15:40:00,40.42,40.45,40.38,40.41,522761.0,34.8905,34.9163,34.8559,34.8818,522761.0
2015-11-04 15:45:00,40.4,40.45,40.39,40.4,199565.0,34.8732,34.9163,34.8646,34.8732,199565.0
2015-11-04 15:50:00,40.4,40.43,40.38,40.42,413635.0,34.8732,34.8991,34.8559,34.8905,413635.0
2015-11-04 15:55:00,40.41,40.5,40.41,40.48,1144793.0,34.8818,34.9595,34.8818,34.9422,1144793.0
2015-11-05 09:30:00,40.16,40.42,40.16,40.41,437580.0,34.666,34.8905,34.666,34.8818,437580.0
2015-11-05 09:35:00,40.42,40.47,40.36,40.41,204953.0,34.8905,34.9336,34.8387,34.8818,204953.0
2015-11-05 09:40:00,40.41,40.48,40.4,40.44,186186.0,34.8818,34.9422,34.8732,34.9077,186186.0
2015-11-05 09:45:00,40.44,40.59,40.44,40.58,293955.0,34.9077,35.0372,34.9077,35.0286,293955.0
2015-11-05 09:50:00,40.58,40.59,40.5,40.55,301904.0,35.0286,35.0372,34.9595,35.0027,301904.0
2015-11-05 09:55:00,40.54,40.59,40.54,40.58,196767.0,34.994,35.0372,34.994,35.0286,196767.0
2015-11-05 10:00:00,40.58,40.6,40.55,40.59,219044.0,35.0286,35.0458,35.0027,35.0372,219044.0
2015-11-05 10:05:00,40.59,40.6,40.52,40.57,300580.0,35.0372,35.0458,34.9768,35.0199,300580.0
2015-11-05 10:10:00,40.57,40.57,40.47,40.47,301319.0,35.0199,35.0199,34.9336,34.9336,301319.0
2015-11-05 10:15:00,40.47,40.48,40.36,40.38,327493.0,34.9336,34.9422,34.8387,34.8559,327493.0
2015-11-05 10:20:00,40.37,40.47,40.37,40.45,140031.0,34.8473,34.9336,34.8473,34.9163,140031.0
2015-11-05 10:25:00,40.44,40.47,40.4,40.42,159192.0,34.9077,34.9336,34.8732,34.8905,159192.0
2015-11-05 10:30:00,40.42,40.42,40.29,40.32,199561.0,34.8905,34.8905,34.7782,34.8041,199561.0
2015-11-05 10:35:00,40.32,40.38,40.31,40.34,179670.0,34.8041,34.8559,34.7955,34.8214,179670.0
2015-11-05 10:40:00,40.34,40.36,40.3,40.36,198869.0,34.8214,34.8387,34.7869,34.8387,198869.0
2015-11-05 10:45:00,40.35,40.35,40.23,40.25,334399.0,34.83,34.83,34.7264,34.7437,334399.0
2015-11-05 10:50:00,40.26,40.34,40.25,40.32,147355.0,34.7523,34.8214,34.7437,34.8041,147355.0
2015-11-05 10:55:00,40.32,40.35,40.3,40.3,176186.0,34.8041,34.83,34.7869,34.7869,176186.0
2015-11-05 11:00:00,40.3,40.31,40.24,40.25,334118.0,34.7869,34.7955,34.7351,34.7437,334118.0
2015-11-05 11:05:00,40.24,40.25,40.18,40.19,176649.0,34.7351,34.7437,34.6833,34.6919,176649.0
2015-11-05 11:10:00,40.19,40.24,40.15,40.23,103642.0,34.6919,34.7351,34.6574,34.7264,103642.0
2015-11-05 11:15:00,40.23,40.28,40.23,40.26,203477.0,34.7264,34.7696,34.7264,34.7523,203477.0
2015-11-05 11:20:00,40.27,40.3,40.19,40.23,282878.0,34.761,34.7869,34.6919,34.7264,282878.0
2015-11-05 11:25:00,40.23,40.27,40.21,40.23,228142.0,34.7264,34.761,34.7092,34.7264,228142.0
2015-11-05 11:30:00,40.23,40.27,40.21,40.26,224194.0,34.7264,34.761,34.7092,34.7523,224194.0
2015-11-05 11:35:00,40.26,40.27,40.24,40.25,158339.0,34.7523,34.761,34.7351,34.7437,158339.0
2015-11-05 11:40:00,40.24,40.27,40.23,40.26,126154.0,34.7351,34.761,34.7264,34.7523,126154.0
2015-11-05 11:45:00,40.26,40.32,40.26,40.3,239756.0,34.7523,34.8041,34.7523,34.7869,239756.0
2015-11-05 11:50:00,40.3,40.35,40.29,40.34,75700.0,34.7869,34.83,34.7782,34.8214,75700.0
2015-11-05 11:55:00,40.33,40.35,40.32,40.32,65892.0,34.8128,34.83,34.8041,34.8041,65892.0
2015-11-05 12:00:00,40.33,40.35,40.31,40.32,168139.0,34.8128,34.83,34.7955,34.8041,168139.0
2015-11-05 12:05:00,40.32,40.38,40.32,40.36,114731.0,34.8041,34.8559,34.8041,34.8387,114731.0
2015-11-05 12:10:00,40.36,40.36,40.29,40.3,202765.0,34.8387,34.8387,34.7782,34.7869,202765.0
2015-11-05 12:15:00,40.3,40.35,40.3,40.34,95847.0,34.7869,34.83,34.7869,34.8214,95847.0
2015-11-05 12:20:00,40.33,40.38,40.33,40.36,132372.0,34.8128,34.8559,34.8128,34.8387,132372.0
2015-11-05 12:25:00,40.36,40.46,40.36,40.46,175044.0,34.8387,34.925,34.8387,34.925,175044.0
2015-11-05 12:30:00,40.46,40.47,40.42,40.47,143355.0,34.925,34.9336,34.8905,34.9336,143355.0
2015-11-05 12:35:00,40.46,40.46,40.42,40.44,142115.0,34.925,34.925,34.8905,34.9077,142115.0
2015-11-05 12:40:00,40.45,40.47,40.43,40.44,99569.0,34.9163,34.9336,34.8991,34.9077,99569.0
2015-11-05 12:45:00,40.43,40.45,40.41,40.42,89791.0,34.8991,34.9163,34.8818,34.8905,89791.0
2015-11-05 12:50:00,40.43,40.47,40.42,40.47,140465.0,34.8991,34.9336,34.8905,34.9336,140465.0
2015-11-05 12:55:00,40.47,40.49,40.45,40.48,114080.0,34.9336,34.9509,34.9163,34.9422,114080.0
2015-11-05 13:00:00,40.48,40.49,40.46,40.48,132678.0,34.9422,34.9509,34.925,34.9422,132678.0
2015-11-05 13:05:00,40.49,40.5,40.45,40.46,109580.0,34.9509,34.9595,34.9163,34.925,109580.0
2015-11-05 13:10:00,40.45,40.48,40.44,40.45,106553.0,34.9163,34.9422,34.9077,34.9163,106553.0
2015-11-05 13:15:00,40.45,40.48,40.43,40.43,84253.0,34.9163,34.9422,34.8991,34.8991,84253.0
2015-11-05 13:20:00,40.43,40.45,40.41,40.44,147306.0,34.8991,34.9163,34.8818,34.9077,147306.0
2015-11-05 13:25:00,40.44,40.45,40.41,40.41,104789.0,34.9077,34.9163,34.8818,34.8818,104789.0
2015-11-05 13:30:00,40.41,40.44,40.4,40.44,75100.0,34.8818,34.9077,34.8732,34.9077,75100.0
2015-11-05 13:35:00,40.44,40.46,40.42,40.45,142258.0,34.9077,34.925,34.8905,34.9163,142258.0
2015-11-05 13:40:00,40.45,40.48,40.43,40.45,123420.0,34.9163,34.9422,34.8991,34.9163,123420.0
2015-11-05 13:45:00,40.45,40.46,40.43,40.44,75599.0,34.9163,34.925,34.8991,34.9077,75599.0
2015-11-05 13:50:00,40.43,40.44,40.4,40.41,126852.0,34.8991,34.9077,34.8732,34.8818,126852.0
2015-11-05 13:55:00,40.42,40.45,40.4,40.43,98720.0,34.8905,34.9163,34.8732,34.8991,98720.0
2015-11-05 14:00:00,40.43,40.44,40.39,40.4,178293.0,34.8991,34.9077,34.8646,34.8732,178293.0
2015-11-05 14:05:00,40.4,40.41,40.36,40.36,144390.0,34.8732,34.8818,34.8387,34.8387,144390.0
2015-11-05 14:10:00,40.37,40.37,40.34,40.36,109831.0,34.8473,34.8473,34.8214,34.8387,109831.0
2015-11-05 14:15:00,40.36,40.39,40.35,40.36,271647.0,34.8387,34.8646,34.83,34.8387,271647.0
2015-11-05 14:20:00,40.37,40.37,40.32,40.33,110536.0,34.8473,34.8473,34.8041,34.8128,110536.0
2015-11-05 14:25:00,40.33,40.35,40.3,40.32,99833.0,34.8128,34.83,34.7869,34.8041,99833.0
2015-11-05 14:30:00,40.32,40.34,40.28,40.3,90462.0,34.8041,34.8214,34.7696,34.7869,90462.0
2015-11-05 14:35:00,40.3,40.31,40.24,40.27,103841.0,34.7869,34.7955,34.7351,34.761,103841.0
2015-11-05 14:40:00,40.26,40.3,40.25,40.25,119744.0,34.7523,34.7869,34.7437,34.7437,119744.0
2015-11-05 14:45:00,40.25,40.27,40.23,40.23,266147.0,34.7437,34.761,34.7264,34.7264,266147.0
2015-11-05 14:50:00,40.23,40.25,40.23,40.23,82877.0,34.7264,34.7437,34.7264,34.7264,82877.0
2015-11-05 14:55:00,40.23,40.25,40.19,40.24,200158.0,34.7264,34.7437,34.6919,34.7351,200158.0
2015-11-05 15:00:00,40.25,40.25,40.2,40.2,166509.0,34.7437,34.7437,34.7005,34.7005,166509.0
2015-11-05 15:05:00,40.2,40.23,40.17,40.21,202729.0,34.7005,34.7264,34.6747,34.7092,202729.0
2015-11-05 15:10:00,40.21,40.21,40.17,40.19,318373.0,34.7092,34.7092,34.6747,34.6919,318373.0
2015-11-05 15:15:00,40.19,40.25,40.18,40.22,259973.0,34.6919,34.7437,34.6833,34.7178,259973.0
2015-11-05 15:20:00,40.22,40.26,40.22,40.25,355181.0,34.7178,34.7523,34.7178,34.7437,355181.0
2015-11-05 15:25:00,40.25,40.35,40.24,40.34,365933.0,34.7437,34.83,34.7351,34.8214,365933.0
2015-11-05 15:30:00,40.34,40.35,40.29,40.3,289314.0,34.8214,34.83,34.7782,34.7869,289314.0
2015-11-05 15:35:00,40.31,40.33,40.29,40.3,210642.0,34.7955,34.8128,34.7782,34.7869,210642.0
2015-11-05 15:40:00,40.31,40.36,40.29,40.35,303650.0,34.7955,34.8387,34.7782,34.83,303650.0
2015-11-05 15:45:00,40.34,40.35,40.29,40.3,282441.0,34.8214,34.83,34.7782,34.7869,282441.0
2015-11-05 15:50:00,40.3,40.33,40.28,40.32,284086.0,34.7869,34.8128,34.7696,34.8041,284086.0
2015-11-05 15:55:00,40.31,40.35,40.29,40.34,626533.0,34.7955,34.83,34.7782,34.8214,626533.0
2015-11-06 09:30:00,40.32,40.32,40.13,40.22,348151.0,34.8041,34.8041,34.6401,34.7178,348151.0
2015-11-06 09:35:00,40.21,40.31,40.19,40.3,141808.0,34.7092,34.7955,34.6919,34.7869,141808.0
2015-11-06 09:40:00,40.3,40.37,40.26,40.32,153696.0,34.7869,34.8473,34.7523,34.8041,153696.0
2015-11-06 09:45:00,40.32,40.32,40.2,40.23,234116.0,34.8041,34.8041,34.7005,34.7264,234116.0
2015-11-06 09:50:00,40.23,40.27,40.22,40.26,169581.0,34.7264,34.761,34.7178,34.7523,169581.0
2015-11-06 09:55:00,40.26,40.33,40.22,40.27,154252.0,34.7523,34.8128,34.7178,34.761,154252.0
2015-11-06 10:00:00,40.29,40.3,40.22,40.23,259349.0,34.7782,34.7869,34.7178,34.7264,259349.0
2015-11-06 10:05:00,40.23,40.25,40.16,40.24,183605.0,34.7264,34.7437,34.666,34.7351,183605.0
2015-11-06 10:10:00,40.24,40.26,40.21,40.25,145608.0,34.7351,34.7523,34.7092,34.7437,145608.0
2015-11-06 10:15:00,40.25,40.25,40.18,40.25,138928.0,34.7437,34.7437,34.6833,34.7437,138928.0
2015-11-06 10:20:00,40.25,40.27,40.2,40.26,174924.0,34.7437,34.761,34.7005,34.7523,174924.0
2015-11-06 10:25:00,40.26,40.26,40.17,40.22,208778.0,34.7523,34.7523,34.6747,34.7178,208778.0
2015-11-06 10:30:00,40.23,40.3,40.21,40.25,247444.0,34.7264,34.7869,34.7092,34.7437,247444.0
2015-11-06 10:35:00,40.25,40.32,40.25,40.31,81436.0,34.7437,34.8041,34.7437,34.7955,81436.0
2015-11-06 10:40:00,40.31,40.46,40.3,40.46,162820.0,34.7955,34.925,34.7869,34.925,162820.0
2015-11-06 10:45:00,40.46,40.49,40.44,40.48,160868.0,34.925,34.9509,34.9077,34.9422,160868.0
2015-11-06 10:50:00,40.49,40.5,40.45,40.47,217571.0,34.9509,34.9595,34.9163,34.9336,217571.0
2015-11-06 10:55:00,40.47,40.48,40.42,40.44,109802.0,34.9336,34.9422,34.8905,34.9077,109802.0
2015-11-06 11:00:00,40.44,40.46,40.34,40.37,104488.0,34.9077,34.925,34.8214,34.8473,104488.0
2015-11-06 11:05:00,40.37,40.44,40.37,40.43,70739.0,34.8473,34.9077,34.8473,34.8991,70739.0
2015-11-06 11:10:00,40.42,40.44,40.39,40.44,109448.0,34.8905,34.9077,34.8646,34.9077,109448.0
2015-11-06 11:15:00,40.43,40.44,40.32,40.35,111709.0,34.8991,34.9077,34.8041,34.83,111709.0
2015-11-06 11:20:00,40.35,40.37,40.27,40.29,115487.0,34.83,34.8473,34.761,34.7782,115487.0
2015-11-06 11:25:00,40.29,40.32,40.24,40.32,206195.0,34.7782,34.8041,34.7351,34.8041,206195.0
2015-11-06 11:30:00,40.32,40.36,40.32,40.34,117387.0,34.8041,34.8387,34.8041,34.8214,117387.0
2015-11-06 11:35:00,40.34,40.36,40.3,40.3,216861.0,34.8214,34.8387,34.7869,34.7869,216861.0
2015-11-06 11:40:00,40.3,40.31,40.24,40.29,274955.0,34.7869,34.7955,34.7351,34.7782,274955.0
2015-11-06 11:45:00,40.28,40.32,40.25,40.3,152924.0,34.7696,34.8041,34.7437,34.7869,152924.0
2015-11-06 11:50:00,40.31,40.36,40.29,40.34,126333.0,34.7955,34.8387,34.7782,34.8214,126333.0
2015-11-06 11:55:00,40.34,40.35,40.3,40.34,70887.0,34.8214,34.83,34.7869,34.8214,70887.0
2015-11-06 12:00:00,40.34,40.37,40.32,40.36,65205.0,34.8214,34.8473,34.8041,34.8387,65205.0
2015-11-06 12:05:00,40.36,40.36,40.3,40.33,147702.0,34.8387,34.8387,34.7869,34.8128,147702.0
2015-11-06 12:10:00,40.33,40.34,40.31,40.31,385450.0,34.8128,34.8214,34.7955,34.7955,385450.0
2015-11-06 12:15:00,40.31,40.33,40.29,40.31,101212.0,34.7955,34.8128,34.7782,34.7955,101212.0
2015-11-06 12:20:00,40.31,40.32,40.27,40.27,229065.0,34.7955,34.8041,34.761,34.761,229065.0
2015-11-06 12:25:00,40.28,40.32,40.27,40.32,272628.0,34.7696,34.8041,34.761,34.8041,272628.0
2015-11-06 12:30:00,40.32,40.33,40.3,40.31,105792.0,34.8041,34.8128,34.7869,34.7955,105792.0
2015-11-06 12:35:00,40.32,40.32,40.27,40.31,74581.0,34.8041,34.8041,34.761,34.7955,74581.0
2015-11-06 12:40:00,40.3,40.32,40.28,40.31,53475.0,34.7869,34.8041,34.7696,34.7955,53475.0
2015-11-06 12:45:00,40.32,40.34,40.31,40.32,69756.0,34.8041,34.8214,34.7955,34.8041,69756.0
2015-11-06 12:50:00,40.32,40.34,40.3,40.32,200177.0,34.8041,34.8214,34.7869,34.8041,200177.0
2015-11-06 12:55:00,40.33,40.33,40.3,40.33,229214.0,34.8128,34.8128,34.7869,34.8128,229214.0
2015-11-06 13:00:00,40.34,40.43,40.33,40.41,237786.0,34.8214,34.8991,34.8128,34.8818,237786.0
2015-11-06 13:05:00,40.41,40.44,40.4,40.44,49165.0,34.8818,34.9077,34.8732,34.9077,49165.0
2015-11-06 13:10:00,40.44,40.47,40.39,40.4,101373.0,34.9077,34.9336,34.8646,34.8732,101373.0
2015-11-06 13:15:00,40.4,40.42,40.38,40.39,61157.0,34.8732,34.8905,34.8559,34.8646,61157.0
2015-11-06 13:20:00,40.39,40.41,40.38,40.39,91791.0,34.8646,34.8818,34.8559,34.8646,91791.0
2015-11-06 13:25:00,40.39,40.42,40.38,40.4,90286.0,34.8646,34.8905,34.8559,34.8732,90286.0
2015-11-06 13:30:00,40.4,40.41,40.36,40.37,84350.0,34.8732,34.8818,34.8387,34.8473,84350.0
2015-11-06 13:35:00,40.37,40.38,40.35,40.36,89310.0,34.8473,34.8559,34.83,34.8387,89310.0
2015-11-06 13:40:00,40.37,40.39,40.36,40.36,112056.0,34.8473,34.8646,34.8387,34.8387,112056.0
2015-11-06 13:45:00,40.36,40.37,40.32,40.37,137116.0,34.8387,34.8473,34.8041,34.8473,137116.0
2015-11-06 13:50:00,40.37,40.38,40.36,40.38,154077.0,34.8473,34.8559,34.8387,34.8559,154077.0
2015-11-06 13:55:00,40.38,40.39,40.34,40.39,119282.0,34.8559,34.8646,34.8214,34.8646,119282.0
2015-11-06 14:00:00,40.39,40.45,40.38,40.45,194877.0,34.8646,34.9163,34.8559,34.9163,194877.0
2015-11-06 14:05:00,40.44,40.49,40.44,40.48,94594.0,34.9077,34.9509,34.9077,34.9422,94594.0
2015-11-06 14:10:00,40.48,40.52,40.48,40.49,213576.0,34.9422,34.9768,34.9422,34.9509,213576.0
2015-11-06 14:15:00,40.5,40.51,40.44,40.47,109266.0,34.9595,34.9681,34.9077,34.9336,109266.0
2015-11-06 14:20:00,40.47,40.51,40.46,40.47,273615.0,34.9336,34.9681,34.925,34.9336,273615.0
2015-11-06 14:25:00,40.47,40.5,40.44,40.47,143407.0,34.9336,34.9595,34.9077,34.9336,143407.0
2015-11-06 14:30:00,40.46,40.48,40.36,40.36,186967.0,34.925,34.9422,34.8387,34.8387,186967.0
2015-11-06 14:35:00,40.36,40.41,40.36,40.39,106234.0,34.8387,34.8818,34.8387,34.8646,106234.0
2015-11-06 14:40:00,40.39,40.41,40.38,40.39,139994.0,34.8646,34.8818,34.8559,34.8646,139994.0
2015-11-06 14:45:00,40.39,40.42,40.39,40.42,139926.0,34.8646,34.8905,34.8646,34.8905,139926.0
2015-11-06 14:50:00,40.42,40.47,40.41,40.47,158555.0,34.8905,34.9336,34.8818,34.9336,158555.0
2015-11-06 14:55:00,40.47,40.49,40.46,40.47,144196.0,34.9336,34.9509,34.925,34.9336,144196.0
2015-11-06 15:00:00,40.48,40.51,40.47,40.47,180351.0,34.9422,34.9681,34.9336,34.9336,180351.0
2015-11-06 15:05:00,40.48,40.53,40.46,40.51,195340.0,34.9422,34.9854,34.925,34.9681,195340.0
2015-11-06 15:10:00,40.51,40.52,40.48,40.48,189799.0,34.9681,34.9768,34.9422,34.9422,189799.0
2015-11-06 15:15:00,40.49,40.5,40.43,40.45,228179.0,34.9509,34.9595,34.8991,34.9163,228179.0
2015-11-06 15:20:00,40.45,40.49,40.44,40.49,155882.0,34.9163,34.9509,34.9077,34.9509,155882.0
2015-11-06 15:25:00,40.49,40.51,40.45,40.49,221123.0,34.9509,34.9681,34.9163,34.9509,221123.0
2015-11-06 15:30:00,40.5,40.53,40.48,40.52,210055.0,34.9595,34.9854,34.9422,34.9768,210055.0
2015-11-06 15:35:00,40.52,40.52,40.46,40.47,355325.0,34.9768,34.9768,34.925,34.9336,355325.0
2015-11-06 15:40:00,40.47,40.5,40.46,40.5,305069.0,34.9336,34.9595,34.925,34.9595,305069.0
2015-11-06 15:45:00,40.5,40.55,40.49,40.54,288870.0,34.9595,35.0027,34.9509,34.994,288870.0
2015-11-06 15:50:00,40.54,40.56,40.52,40.53,507593.0,34.994,35.0113,34.9768,34.9854,507593.0
2015-11-06 15:55:00,40.53,40.64,40.52,40.63,1259076.0,34.9854,35.0804,34.9768,35.0717,1259076.0
2015-11-09 09:30:00,40.41,40.48,40.31,40.45,373372.0,34.8818,34.9422,34.7955,34.9163,373372.0
2015-11-09 09:35:00,40.46,40.5,40.4,40.42,160851.0,34.925,34.9595,34.8732,34.8905,160851.0
2015-11-09 09:40:00,40.43,40.44,40.24,40.24,199022.0,34.8991,34.9077,34.7351,34.7351,199022.0
2015-11-09 09:45:00,40.24,40.33,40.24,40.3,81170.0,34.7351,34.8128,34.7351,34.7869,81170.0
2015-11-09 09:50:00,40.3,40.34,40.27,40.32,98501.0,34.7869,34.8214,34.761,34.8041,98501.0
2015-11-09 09:55:00,40.32,40.36,40.31,40.33,174956.0,34.8041,34.8387,34.7955,34.8128,174956.0
2015-11-09 10:00:00,40.33,40.37,40.32,40.36,123339.0,34.8128,34.8473,34.8041,34.8387,123339.0
2015-11-09 10:05:00,40.37,40.39,40.31,40.34,403207.0,34.8473,34.8646,34.7955,34.8214,403207.0
2015-11-09 10:10:00,40.34,40.34,40.27,40.28,202690.0,34.8214,34.8214,34.761,34.7696,202690.0
2015-11-09 10:15:00,40.27,40.32,40.26,40.32,255250.0,34.761,34.8041,34.7523,34.8041,255250.0
2015-11-09 10:20:00,40.31,40.32,40.28,40.29,223988.0,34.7955,34.8041,34.7696,34.7782,223988.0
2015-11-09 10:25:00,40.29,40.31,40.24,40.26,153754.0,34.7782,34.7955,34.7351,34.7523,153754.0
2015-11-09 10:30:00,40.26,40.27,40.23,40.25,90458.0,34.7523,34.761,34.7264,34.7437,90458.0
2015-11-09 10:35:00,40.26,40.3,40.23,40.27,168677.0,34.7523,34.7869,34.7264,34.761,168677.0
2015-11-09 10:40:00,40.27,40.27,40.21,40.22,637986.0,34.761,34.761,34.7092,34.7178,637986.0
2015-11-09 10:45:00,40.22,40.22,40.14,40.14,161648.0,34.7178,34.7178,34.6488,34.6488,161648.0
2015-11-09 10:50:00,40.15,40.18,40.12,40.14,104184.0,34.6574,34.6833,34.6315,34.6488,104184.0
2015-11-09 10:55:00,40.15,40.18,40.14,40.18,103148.0,34.6574,34.6833,34.6488,34.6833,103148.0
2015-11-09 11:00:00,40.17,40.17,40.13,40.16,112427.0,34.6747,34.6747,34.6401,34.666,112427.0
2015-11-09 11:05:00,40.16,40.16,40.11,40.12,129576.0,34.666,34.666,34.6229,34.6315,129576.0
2015-11-09 11:10:00,40.12,40.14,40.07,40.09,134410.0,34.6315,34.6488,34.5883,34.6056,134410.0
2015-11-09 11:15:00,40.09,40.12,40.04,40.12,80873.0,34.6056,34.6315,34.5624,34.6315,80873.0
2015-11-09 11:20:00,40.12,40.12,40.04,40.04,126907.0,34.6315,34.6315,34.5624,34.5624,126907.0
2015-11-09 11:25:00,40.05,40.05,39.97,39.99,234853.0,34.5711,34.5711,34.502,34.5193,234853.0
2015-11-09 11:30:00,40.0,40.08,39.99,40.07,118852.0,34.5279,34.597,34.5193,34.5883,118852.0
2015-11-09 11:35:00,40.07,40.09,40.04,40.08,147242.0,34.5883,34.6056,34.5624,34.597,147242.0
2015-11-09 11:40:00,40.07,40.08,40.04,40.04,175906.0,34.5883,34.597,34.5624,34.5624,175906.0
2015-11-09 11:45:00,40.04,40.04,39.94,39.95,91588.0,34.5624,34.5624,34.4761,34.4847,91588.0
2015-11-09 11:50:00,39.94,39.95,39.89,39.93,130201.0,34.4761,34.4847,34.433,34.4675,130201.0
2015-11-09 11:55:00,39.92,39.92,39.81,39.82,147721.0,34.4589,34.4589,34.3639,34.3725,147721.0
2015-11-09 12:00:00,39.81,39.89,39.78,39.89,177029.0,34.3639,34.433,34.338,34.433,177029.0
2015-11-09 12:05:00,39.89,39.96,39.88,39.95,68075.0,34.433,34.4934,34.4243,34.4847,68075.0
2015-11-09 12:10:00,39.95,39.98,39.94,39.97,73119.0,34.4847,34.5106,34.4761,34.502,73119.0
2015-11-09 12:15:00,39.97,39.98,39.94,39.97,70548.0,34.502,34.5106,34.4761,34.502,70548.0
2015-11-09 12:20:00,39.98,40.02,39.97,40.02,170793.0,34.5106,34.5452,34.502,34.5452,170793.0
2015-11-09 12:25:00,40.02,40.03,39.99,40.01,173455.0,34.5452,34.5538,34.5193,34.5365,173455.0
2015-11-09 12:30:00,40.02,40.02,39.99,40.0,69911.0,34.5452,34.5452,34.5193,34.5279,69911.0
2015-11-09 12:35:00,40.0,40.03,39.98,40.03,129118.0,34.5279,34.5538,34.5106,34.5538,129118.0
2015-11-09 12:40:00,40.03,40.03,40.01,40.03,78916.0,34.5538,34.5538,34.5365,34.5538,78916.0
2015-11-09 12:45:00,40.03,40.06,40.02,40.05,74236.0,34.5538,34.5797,34.5452,34.5711,74236.0
2015-11-09 12:50:00,40.05,40.06,40.04,40.05,38086.0,34.5711,34.5797,34.5624,34.5711,38086.0
2015-11-09 12:55:00,40.05,40.09,40.03,40.07,99107.0,34.5711,34.6056,34.5538,34.5883,99107.0
2015-11-09 13:00:00,40.07,40.11,40.06,40.09,144407.0,34.5883,34.6229,34.5797,34.6056,144407.0
2015-11-09 13:05:00,40.1,40.12,40.07,40.09,89560.0,34.6142,34.6315,34.5883,34.6056,89560.0
2015-11-09 13:10:00,40.1,40.12,40.08,40.09,149206.0,34.6142,34.6315,34.597,34.6056,149206.0
2015-11-09 13:15:00,40.09,40.11,40.04,40.06,92543.0,34.6056,34.6229,34.5624,34.5797,92543.0
2015-11-09 13:20:00,40.06,40.06,39.98,40.02,117544.0,34.5797,34.5797,34.5106,34.5452,117544.0
2015-11-09 13:25:00,40.03,40.07,40.02,40.04,59052.0,34.5538,34.5883,34.5452,34.5624,59052.0
2015-11-09 13:30:00,40.04,40.05,40.0,40.01,56507.0,34.5624,34.5711,34.5279,34.5365,56507.0
2015-11-09 13:35:00,40.01,40.12,40.0,40.12,142334.0,34.5365,34.6315,34.5279,34.6315,142334.0
2015-11-09 13:40:00,40.12,40.13,40.09,40.13,58270.0,34.6315,34.6401,34.6056,34.6401,58270.0
2015-11-09 13:45:00,40.13,40.13,40.08,40.08,74792.0,34.6401,34.6401,34.597,34.597,74792.0
2015-11-09 13:50:00,40.08,40.1,40.06,40.1,86389.0,34.597,34.6142,34.5797,34.6142,86389.0
2015-11-09 13:55:00,40.09,40.1,40.07,40.08,58494.0,34.6056,34.6142,34.5883,34.597,58494.0
2015-11-09 14:00:00,40.09,40.11,40.06,40.1,105558.0,34.6056,34.6229,34.5797,34.6142,105558.0
2015-11-09 14:05:00,40.09,40.14,40.09,40.11,102834.0,34.6056,34.6488,34.6056,34.6229,102834.0
2015-11-09 14:10:00,40.11,40.13,40.09,40.12,97627.0,34.6229,34.6401,34.6056,34.6315,97627.0
2015-11-09 14:15:00,40.11,40.12,40.09,40.12,270411.0,34.6229,34.6315,34.6056,34.6315,270411.0
2015-11-09 14:20:00,40.12,40.13,40.09,40.11,121683.0,34.6315,34.6401,34.6056,34.6229,121683.0
2015-11-09 14:25:00,40.1,40.12,40.05,40.06,143477.0,34.6142,34.6315,34.5711,34.5797,143477.0
2015-11-09 14:30:00,40.06,40.11,40.04,40.11,132001.0,34.5797,34.6229,34.5624,34.6229,132001.0
2015-11-09 14:35:00,40.11,40.11,40.05,40.05,182945.0,34.6229,34.6229,34.5711,34.5711,182945.0
2015-11-09 14:40:00,40.06,40.08,40.05,40.07,94133.0,34.5797,34.597,34.5711,34.5883,94133.0
2015-11-09 14:45:00,40.07,40.11,40.02,40.07,259170.0,34.5883,34.6229,34.5452,34.5883,259170.0
2015-11-09 14:50:00,40.07,40.11,40.05,40.07,99436.0,34.5883,34.6229,34.5711,34.5883,99436.0
2015-11-09 14:55:00,40.07,40.1,40.05,40.05,96503.0,34.5883,34.6142,34.5711,34.5711,96503.0
2015-11-09 15:00:00,40.05,40.08,40.01,40.07,145096.0,34.5711,34.597,34.5365,34.5883,145096.0
2015-11-09 15:05:00,40.07,40.09,40.04,40.06,144217.0,34.5883,34.6056,34.5624,34.5797,144217.0
2015-11-09 15:10:00,40.06,40.08,40.04,40.05,136818.0,34.5797,34.597,34.5624,34.5711,136818.0
2015-11-09 15:15:00,40.05,40.06,39.98,40.01,539754.0,34.5711,34.5797,34.5106,34.5365,539754.0
2015-11-09 15:20:00,40.0,40.01,39.97,40.0,264265.0,34.5279,34.5365,34.502,34.5279,264265.0
2015-11-09 15:25:00,40.0,40.04,39.99,40.03,156567.0,34.5279,34.5624,34.5193,34.5538,156567.0
2015-11-09 15:30:00,40.03,40.09,40.03,40.08,152366.0,34.5538,34.6056,34.5538,34.597,152366.0
2015-11-09 15:35:00,40.07,40.13,40.06,40.11,173856.0,34.5883,34.6401,34.5797,34.6229,173856.0
2015-11-09 15:40:00,40.1,40.2,40.1,40.16,199785.0,34.6142,34.7005,34.6142,34.666,199785.0
2015-11-09 15:45:00,40.17,40.22,40.15,40.21,209854.0,34.6747,34.7178,34.6574,34.7092,209854.0
2015-11-09 15:50:00,40.21,40.21,40.14,40.15,273664.0,34.7092,34.7092,34.6488,34.6574,273664.0
2015-11-09 15:55:00,40.15,40.16,40.08,40.11,737588.0,34.6574,34.666,34.597,34.6229,737588.0
2015-11-10 09:30:00,39.83,40.15,39.83,40.15,312090.0,34.3812,34.6574,34.3812,34.6574,312090.0
2015-11-10 09:35:00,40.14,40.17,40.01,40.01,220404.0,34.6488,34.6747,34.5365,34.5365,220404.0
2015-11-10 09:40:00,40.01,40.02,39.9,39.9,139406.0,34.5365,34.5452,34.4416,34.4416,139406.0
2015-11-10 09:45:00,39.9,39.95,39.87,39.94,151350.0,34.4416,34.4847,34.4157,34.4761,151350.0
2015-11-10 09:50:00,39.94,39.96,39.87,39.94,147523.0,34.4761,34.4934,34.4157,34.4761,147523.0
2015-11-10 09:55:00,39.95,40.05,39.94,40.03,161294.0,34.4847,34.5711,34.4761,34.5538,161294.0
2015-11-10 10:00:00,40.03,40.04,39.95,39.95,125750.0,34.5538,34.5624,34.4847,34.4847,125750.0
2015-11-10 10:05:00,39.95,39.98,39.93,39.95,132988.0,34.4847,34.5106,34.4675,34.4847,132988.0
2015-11-10 10:10:00,39.94,39.95,39.88,39.91,257228.0,34.4761,34.4847,34.4243,34.4502,257228.0
2015-11-10 10:15:00,39.91,39.96,39.89,39.9,137039.0,34.4502,34.4934,34.433,34.4416,137039.0
2015-11-10 10:20:00,39.9,39.95,39.9,39.93,224201.0,34.4416,34.4847,34.4416,34.4675,224201.0
2015-11-10 10:25:00,39.93,39.99,39.91,39.97,264686.0,34.4675,34.5193,34.4502,34.502,264686.0
2015-11-10 10:30:00,39.97,40.05,39.97,40.0,267015.0,34.502,34.5711,34.502,34.5279,267015.0
2015-11-10 10:35:00,40.0,40.04,39.99,40.02,112115.0,34.5279,34.5624,34.5193,34.5452,112115.0
2015-11-10 10:40:00,40.02,40.03,39.98,39.98,83158.0,34.5452,34.5538,34.5106,34.5106,83158.0
2015-11-10 10:45:00,39.99,40.01,39.98,39.99,109105.0,34.5193,34.5365,34.5106,34.5193,109105.0
2015-11-10 10:50:00,40.0,40.01,39.93,39.94,60051.0,34.5279,34.5365,34.4675,34.4761,60051.0
2015-11-10 10:55:00,39.93,39.98,39.93,39.94,77854.0,34.4675,34.5106,34.4675,34.4761,77854.0
2015-11-10 11:00:00,39.95,40.01,39.94,39.94,158959.0,34.4847,34.5365,34.4761,34.4761,158959.0
2015-11-10 11:05:00,39.94,39.95,39.88,39.88,99028.0,34.4761,34.4847,34.4243,34.4243,99028.0
2015-11-10 11:10:00,39.88,39.91,39.87,39.91,100571.0,34.4243,34.4502,34.4157,34.4502,100571.0
2015-11-10 11:15:00,39.91,39.98,39.9,39.98,123008.0,34.4502,34.5106,34.4416,34.5106,123008.0
2015-11-10 11:20:00,39.97,40.0,39.92,39.92,111558.0,34.502,34.5279,34.4589,34.4589,111558.0
2015-11-10 11:25:00,39.93,39.93,39.83,39.85,72191.0,34.4675,34.4675,34.3812,34.3984,72191.0
2015-11-10 11:30:00,39.85,39.92,39.85,39.9,94877.0,34.3984,34.4589,34.3984,34.4416,94877.0
2015-11-10 11:35:00,39.91,39.92,39.88,39.88,63746.0,34.4502,34.4589,34.4243,34.4243,63746.0
2015-11-10 11:40:00,39.89,39.93,39.88,39.91,101255.0,34.433,34.4675,34.4243,34.4502,101255.0
2015-11-10 11:45:00,39.91,39.94,39.89,39.89,133220.0,34.4502,34.4761,34.433,34.433,133220.0
2015-11-10 11:50:00,39.89,39.9,39.88,39.88,63657.0,34.433,34.4416,34.4243,34.4243,63657.0
2015-11-10 11:55:00,39.88,39.91,39.86,39.9,86224.0,34.4243,34.4502,34.4071,34.4416,86224.0
2015-11-10 12:00:00,39.9,39.95,39.89,39.94,72038.0,34.4416,34.4847,34.433,34.4761,72038.0
2015-11-10 12:05:00,39.94,39.96,39.93,39.96,61221.0,34.4761,34.4934,34.4675,34.4934,61221.0
2015-11-10 12:10:00,39.96,39.98,39.94,39.96,69861.0,34.4934,34.5106,34.4761,34.4934,69861.0
2015-11-10 12:15:00,39.96,39.96,39.93,39.96,70903.0,34.4934,34.4934,34.4675,34.4934,70903.0
2015-11-10 12:20:00,39.96,39.96,39.91,39.91,50523.0,34.4934,34.4934,34.4502,34.4502,50523.0
2015-11-10 12:25:00,39.91,39.93,39.9,39.91,85060.0,34.4502,34.4675,34.4416,34.4502,85060.0
2015-11-10 12:30:00,39.91,39.91,39.83,39.85,77082.0,34.4502,34.4502,34.3812,34.3984,77082.0
2015-11-10 12:35:00,39.85,39.89,39.84,39.89,46756.0,34.3984,34.433,34.3898,34.433,46756.0
2015-11-10 12:40:00,39.89,39.9,39.87,39.88,70217.0,34.433,34.4416,34.4157,34.4243,70217.0
2015-11-10 12:45:00,39.88,39.9,39.85,39.9,71191.0,34.4243,34.4416,34.3984,34.4416,71191.0
2015-11-10 12:50:00,39.9,39.91,39.89,39.91,50274.0,34.4416,34.4502,34.433,34.4502,50274.0
2015-11-10 12:55:00,39.91,39.91,39.9,39.91,47832.0,34.4502,34.4502,34.4416,34.4502,47832.0
2015-11-10 13:00:00,39.9,39.92,39.88,39.92,77033.0,34.4416,34.4589,34.4243,34.4589,77033.0
2015-11-10 13:05:00,39.92,39.92,39.86,39.9,80007.0,34.4589,34.4589,34.4071,34.4416,80007.0
2015-11-10 13:10:00,39.9,39.9,39.85,39.87,167619.0,34.4416,34.4416,34.3984,34.4157,167619.0
2015-11-10 13:15:00,39.86,39.87,39.82,39.83,84289.0,34.4071,34.4157,34.3725,34.3812,84289.0
2015-11-10 13:20:00,39.82,39.85,39.81,39.84,46605.0,34.3725,34.3984,34.3639,34.3898,46605.0
2015-11-10 13:25:00,39.84,39.85,39.79,39.84,105248.0,34.3898,34.3984,34.3466,34.3898,105248.0
2015-11-10 13:30:00,39.85,39.85,39.8,39.82,157273.0,34.3984,34.3984,34.3553,34.3725,157273.0
2015-11-10 13:35:00,39.82,39.85,39.81,39.84,71119.0,34.3725,34.3984,34.3639,34.3898,71119.0
2015-11-10 13:40:00,39.84,39.85,39.83,39.85,63519.0,34.3898,34.3984,34.3812,34.3984,63519.0
2015-11-10 13:45:00,39.84,39.88,39.83,39.88,121887.0,34.3898,34.4243,34.3812,34.4243,121887.0
2015-11-10 13:50:00,39.88,39.96,39.87,39.95,88786.0,34.4243,34.4934,34.4157,34.4847,88786.0
2015-11-10 13:55:00,39.95,39.97,39.94,39.96,58546.0,34.4847,34.502,34.4761,34.4934,58546.0
2015-11-10 14:00:00,39.96,39.98,39.94,39.94,94360.0,34.4934,34.5106,34.4761,34.4761,94360.0
2015-11-10 14:05:00,39.94,39.96,39.93,39.93,74061.0,34.4761,34.4934,34.4675,34.4675,74061.0
2015-11-10 14:10:00,39.93,39.96,39.93,39.95,64043.0,34.4675,34.4934,34.4675,34.4847,64043.0
2015-11-10 14:15:00,39.96,39.96,39.92,39.92,69557.0,34.4934,34.4934,34.4589,34.4589,69557.0
2015-11-10 14:20:00,39.92,39.93,39.9,39.91,56076.0,34.4589,34.4675,34.4416,34.4502,56076.0
2015-11-10 14:25:00,39.91,39.92,39.9,39.91,74345.0,34.4502,34.4589,34.4416,34.4502,74345.0
2015-11-10 14:30:00,39.92,39.93,39.9,39.91,75757.0,34.4589,34.4675,34.4416,34.4502,75757.0
2015-11-10 14:35:00,39.91,39.92,39.9,39.91,67308.0,34.4502,34.4589,34.4416,34.4502,67308.0
2015-11-10 14:40:00,39.92,39.98,39.89,39.97,160655.0,34.4589,34.5106,34.433,34.502,160655.0
2015-11-10 14:45:00,39.98,40.03,39.97,40.02,80725.0,34.5106,34.5538,34.502,34.5452,80725.0
2015-11-10 14:50:00,40.03,40.05,40.0,40.01,126255.0,34.5538,34.5711,34.5279,34.5365,126255.0
2015-11-10 14:55:00,40.01,40.02,40.0,40.0,92151.0,34.5365,34.5452,34.5279,34.5279,92151.0
2015-11-10 15:00:00,40.0,40.01,39.99,40.01,100883.0,34.5279,34.5365,34.5193,34.5365,100883.0
2015-11-10 15:05:00,40.01,40.01,39.97,39.99,195118.0,34.5365,34.5365,34.502,34.5193,195118.0
2015-11-10 15:10:00,39.99,40.0,39.97,40.0,120383.0,34.5193,34.5279,34.502,34.5279,120383.0
2015-11-10 15:15:00,40.0,40.0,39.97,39.98,129317.0,34.5279,34.5279,34.502,34.5106,129317.0
2015-11-10 15:20:00,39.97,39.98,39.94,39.94,147242.0,34.502,34.5106,34.4761,34.4761,147242.0
2015-11-10 15:25:00,39.94,39.95,39.89,39.93,181893.0,34.4761,34.4847,34.433,34.4675,181893.0
2015-11-10 15:30:00,39.93,39.96,39.91,39.91,248097.0,34.4675,34.4934,34.4502,34.4502,248097.0
2015-11-10 15:35:00,39.91,39.95,39.9,39.92,225172.0,34.4502,34.4847,34.4416,34.4589,225172.0
2015-11-10 15:40:00,39.91,39.96,39.91,39.96,191281.0,34.4502,34.4934,34.4502,34.4934,191281.0
2015-11-10 15:45:00,39.96,39.97,39.91,39.91,278454.0,34.4934,34.502,34.4502,34.4502,278454.0
2015-11-10 15:50:00,39.91,39.92,39.87,39.87,277555.0,34.4502,34.4589,34.4157,34.4157,277555.0
2015-11-10 15:55:00,39.87,39.94,39.83,39.94,928672.0,34.4157,34.4761,34.3812,34.4761,928672.0
2015-11-11 09:30:00,39.24,39.6,39.21,39.35,710315.0,33.8719,34.1826,33.846,33.9668,710315.0
2015-11-11 09:35:00,39.34,39.49,39.34,39.36,401717.0,33.9582,34.0877,33.9582,33.9755,401717.0
2015-11-11 09:40:00,39.36,39.36,39.27,39.3,334935.0,33.9755,33.9755,33.8978,33.9237,334935.0
2015-11-11 09:45:00,39.3,39.31,39.21,39.26,384962.0,33.9237,33.9323,33.846,33.8891,384962.0
2015-11-11 09:50:00,39.26,39.38,39.25,39.37,260367.0,33.8891,33.9927,33.8805,33.9841,260367.0
2015-11-11 09:55:00,39.37,39.37,39.24,39.29,260268.0,33.9841,33.9841,33.8719,33.915,260268.0
2015-11-11 10:00:00,39.29,39.3,39.25,39.3,259737.0,33.915,33.9237,33.8805,33.9237,259737.0
2015-11-11 10:05:00,39.3,39.31,39.24,39.25,264421.0,33.9237,33.9323,33.8719,33.8805,264421.0
2015-11-11 10:10:00,39.25,39.25,39.17,39.18,188613.0,33.8805,33.8805,33.8115,33.8201,188613.0
2015-11-11 10:15:00,39.17,39.19,39.13,39.16,281021.0,33.8115,33.8287,33.7769,33.8028,281021.0
2015-11-11 10:20:00,39.16,39.17,39.13,39.16,131965.0,33.8028,33.8115,33.7769,33.8028,131965.0
2015-11-11 10:25:00,39.15,39.17,39.15,39.16,181226.0,33.7942,33.8115,33.7942,33.8028,181226.0
2015-11-11 10:30:00,39.16,39.17,39.14,39.16,192927.0,33.8028,33.8115,33.7856,33.8028,192927.0
2015-11-11 10:35:00,39.16,39.17,39.05,39.07,226963.0,33.8028,33.8115,33.7079,33.7251,226963.0
2015-11-11 10:40:00,39.07,39.07,39.02,39.03,178839.0,33.7251,33.7251,33.682,33.6906,178839.0
2015-11-11 10:45:00,39.03,39.11,39.02,39.09,250982.0,33.6906,33.7597,33.682,33.7424,250982.0
2015-11-11 10:50:00,39.1,39.11,39.07,39.09,227284.0,33.751,33.7597,33.7251,33.7424,227284.0
2015-11-11 10:55:00,39.09,39.24,39.08,39.19,375599.0,33.7424,33.8719,33.7338,33.8287,375599.0
2015-11-11 11:00:00,39.19,39.2,39.16,39.2,188971.0,33.8287,33.8374,33.8028,33.8374,188971.0
2015-11-11 11:05:00,39.2,39.29,39.19,39.26,256644.0,33.8374,33.915,33.8287,33.8891,256644.0
2015-11-11 11:10:00,39.26,39.26,39.17,39.19,159319.0,33.8891,33.8891,33.8115,33.8287,159319.0
2015-11-11 11:15:00,39.19,39.21,39.17,39.2,170827.0,33.8287,33.846,33.8115,33.8374,170827.0
2015-11-11 11:20:00,39.2,39.22,39.19,39.22,100282.0,33.8374,33.8546,33.8287,33.8546,100282.0
2015-11-11 11:25:00,39.21,39.31,39.21,39.28,147671.0,33.846,33.9323,33.846,33.9064,147671.0
2015-11-11 11:30:00,39.28,39.29,39.26,39.27,191842.0,33.9064,33.915,33.8891,33.8978,191842.0
2015-11-11 11:35:00,39.26,39.36,39.26,39.36,107522.0,33.8891,33.9755,33.8891,33.9755,107522.0
2015-11-11 11:40:00,39.36,39.38,39.34,39.35,73479.0,33.9755,33.9927,33.9582,33.9668,73479.0
2015-11-11 11:45:00,39.35,39.37,39.33,39.33,80703.0,33.9668,33.9841,33.9496,33.9496,80703.0
2015-11-11 11:50:00,39.33,39.36,39.33,39.36,112073.0,33.9496,33.9755,33.9496,33.9755,112073.0
2015-11-11 11:55:00,39.35,39.36,39.27,39.29,198249.0,33.9668,33.9755,33.8978,33.915,198249.0
2015-11-11 12:00:00,39.29,39.31,39.26,39.27,125074.0,33.915,33.9323,33.8891,33.8978,125074.0
2015-11-11 12:05:00,39.27,39.3,39.26,39.29,106319.0,33.8978,33.9237,33.8891,33.915,106319.0
2015-11-11 12:10:00,39.29,39.3,39.23,39.23,185597.0,33.915,33.9237,33.8632,33.8632,185597.0
2015-11-11 12:15:00,39.23,39.24,39.18,39.18,130702.0,33.8632,33.8719,33.8201,33.8201,130702.0
2015-11-11 12:20:00,39.19,39.2,39.14,39.16,432933.0,33.8287,33.8374,33.7856,33.8028,432933.0
2015-11-11 12:25:00,39.16,39.17,39.1,39.11,322837.0,33.8028,33.8115,33.751,33.7597,322837.0
2015-11-11 12:30:00,39.11,39.17,39.1,39.14,287920.0,33.7597,33.8115,33.751,33.7856,287920.0
2015-11-11 12:35:00,39.15,39.19,39.14,39.19,226803.0,33.7942,33.8287,33.7856,33.8287,226803.0
2015-11-11 12:40:00,39.19,39.19,39.17,39.19,93136.0,33.8287,33.8287,33.8115,33.8287,93136.0
2015-11-11 12:45:00,39.18,39.19,39.14,39.18,159740.0,33.8201,33.8287,33.7856,33.8201,159740.0
2015-11-11 12:50:00,39.19,39.19,39.14,39.17,92056.0,33.8287,33.8287,33.7856,33.8115,92056.0
2015-11-11 12:55:00,39.18,39.2,39.16,39.17,117670.0,33.8201,33.8374,33.8028,33.8115,117670.0
2015-11-11 13:00:00,39.16,39.19,39.16,39.19,92374.0,33.8028,33.8287,33.8028,33.8287,92374.0
2015-11-11 13:05:00,39.19,39.19,39.11,39.15,104716.0,33.8287,33.8287,33.7597,33.7942,104716.0
2015-11-11 13:10:00,39.15,39.16,39.14,39.16,65345.0,33.7942,33.8028,33.7856,33.8028,65345.0
2015-11-11 13:15:00,39.16,39.18,39.11,39.16,123804.0,33.8028,33.8201,33.7597,33.8028,123804.0
2015-11-11 13:20:00,39.16,39.19,39.14,39.14,118809.0,33.8028,33.8287,33.7856,33.7856,118809.0
2015-11-11 13:25:00,39.14,39.14,39.1,39.13,124300.0,33.7856,33.7856,33.751,33.7769,124300.0
2015-11-11 13:30:00,39.13,39.15,39.08,39.15,116184.0,33.7769,33.7942,33.7338,33.7942,116184.0
2015-11-11 13:35:00,39.15,39.18,39.11,39.18,80752.0,33.7942,33.8201,33.7597,33.8201,80752.0
2015-11-11 13:40:00,39.18,39.23,39.15,39.23,145454.0,33.8201,33.8632,33.7942,33.8632,145454.0
2015-11-11 13:45:00,39.23,39.23,39.17,39.18,92997.0,33.8632,33.8632,33.8115,33.8201,92997.0
2015-11-11 13:50:00,39.18,39.24,39.18,39.24,114385.0,33.8201,33.8719,33.8201,33.8719,114385.0
2015-11-11 13:55:00,39.24,39.27,39.21,39.24,98252.0,33.8719,33.8978,33.846,33.8719,98252.0
2015-11-11 14:00:00,39.23,39.25,39.2,39.24,118724.0,33.8632,33.8805,33.8374,33.8719,118724.0
2015-11-11 14:05:00,39.24,39.24,39.19,39.19,143736.0,33.8719,33.8719,33.8287,33.8287,143736.0
2015-11-11 14:10:00,39.19,39.24,39.17,39.22,129397.0,33.8287,33.8719,33.8115,33.8546,129397.0
2015-11-11 14:15:00,39.23,39.23,39.18,39.19,187378.0,33.8632,33.8632,33.8201,33.8287,187378.0
2015-11-11 14:20:00,39.19,39.21,39.15,39.19,174291.0,33.8287,33.846,33.7942,33.8287,174291.0
2015-11-11 14:25:00,39.19,39.23,39.18,39.22,160905.0,33.8287,33.8632,33.8201,33.8546,160905.0
2015-11-11 14:30:00,39.22,39.23,39.19,39.19,93459.0,33.8546,33.8632,33.8287,33.8287,93459.0
2015-11-11 14:35:00,39.19,39.21,39.18,39.18,158713.0,33.8287,33.846,33.8201,33.8201,158713.0
2015-11-11 14:40:00,39.18,39.2,39.14,39.18,109366.0,33.8201,33.8374,33.7856,33.8201,109366.0
2015-11-11 14:45:00,39.18,39.2,39.16,39.18,123847.0,33.8201,33.8374,33.8028,33.8201,123847.0
2015-11-11 14:50:00,39.19,39.19,39.15,39.15,83641.0,33.8287,33.8287,33.7942,33.7942,83641.0
2015-11-11 14:55:00,39.15,39.17,39.12,39.15,139931.0,33.7942,33.8115,33.7683,33.7942,139931.0
2015-11-11 15:00:00,39.14,39.16,39.11,39.11,145867.0,33.7856,33.8028,33.7597,33.7597,145867.0
2015-11-11 15:05:00,39.12,39.16,39.1,39.11,183315.0,33.7683,33.8028,33.751,33.7597,183315.0
2015-11-11 15:10:00,39.11,39.13,39.09,39.11,277181.0,33.7597,33.7769,33.7424,33.7597,277181.0
2015-11-11 15:15:00,39.11,39.11,39.03,39.03,247272.0,33.7597,33.7597,33.6906,33.6906,247272.0
2015-11-11 15:20:00,39.03,39.1,39.03,39.03,295848.0,33.6906,33.751,33.6906,33.6906,295848.0
2015-11-11 15:25:00,39.03,39.07,39.03,39.05,214467.0,33.6906,33.7251,33.6906,33.7079,214467.0
2015-11-11 15:30:00,39.05,39.06,39.01,39.02,294322.0,33.7079,33.7165,33.6733,33.682,294322.0
2015-11-11 15:35:00,39.02,39.05,38.98,39.03,438972.0,33.682,33.7079,33.6474,33.6906,438972.0
2015-11-11 15:40:00,39.04,39.05,39.02,39.02,403635.0,33.6992,33.7079,33.682,33.682,403635.0
2015-11-11 15:45:00,39.02,39.06,39.02,39.05,301439.0,33.682,33.7165,33.682,33.7079,301439.0
2015-11-11 15:50:00,39.05,39.08,39.04,39.05,310873.0,33.7079,33.7338,33.6992,33.7079,310873.0
2015-11-11 15:55:00,39.05,39.06,39.02,39.04,688159.0,33.7079,33.7165,33.682,33.6992,688159.0
2015-11-12 09:30:00,38.65,38.81,38.65,38.72,351039.0,33.3626,33.5007,33.3626,33.423,351039.0
2015-11-12 09:35:00,38.72,38.77,38.69,38.71,313834.0,33.423,33.4662,33.3971,33.4144,313834.0
2015-11-12 09:40:00,38.71,38.71,38.51,38.52,315321.0,33.4144,33.4144,33.2417,33.2504,315321.0
2015-11-12 09:45:00,38.52,38.77,38.51,38.77,321942.0,33.2504,33.4662,33.2417,33.4662,321942.0
2015-11-12 09:50:00,38.77,38.85,38.76,38.84,205678.0,33.4662,33.5352,33.4575,33.5266,205678.0
2015-11-12 09:55:00,38.85,38.85,38.77,38.82,120500.0,33.5352,33.5352,33.4662,33.5093,120500.0
2015-11-12 10:00:00,38.82,38.83,38.73,38.78,181614.0,33.5093,33.518,33.4316,33.4748,181614.0
2015-11-12 10:05:00,38.79,38.83,38.77,38.82,167093.0,33.4834,33.518,33.4662,33.5093,167093.0
2015-11-12 10:10:00,38.82,38.85,38.79,38.85,130339.0,33.5093,33.5352,33.4834,33.5352,130339.0
2015-11-12 10:15:00,38.85,38.88,38.82,38.86,152173.0,33.5352,33.5611,33.5093,33.5439,152173.0
2015-11-12 10:20:00,38.86,38.87,38.81,38.82,126842.0,33.5439,33.5525,33.5007,33.5093,126842.0
2015-11-12 10:25:00,38.82,38.86,38.79,38.8,120146.0,33.5093,33.5439,33.4834,33.4921,120146.0
2015-11-12 10:30:00,38.8,38.83,38.76,38.83,133720.0,33.4921,33.518,33.4575,33.518,133720.0
2015-11-12 10:35:00,38.82,38.92,38.8,38.92,91062.0,33.5093,33.5957,33.4921,33.5957,91062.0
2015-11-12 10:40:00,38.92,39.0,38.91,38.96,127412.0,33.5957,33.6647,33.587,33.6302,127412.0
2015-11-12 10:45:00,38.96,38.97,38.89,38.89,166522.0,33.6302,33.6388,33.5698,33.5698,166522.0
2015-11-12 10:50:00,38.9,38.91,38.87,38.91,131428.0,33.5784,33.587,33.5525,33.587,131428.0
2015-11-12 10:55:00,38.91,39.06,38.9,39.06,181521.0,33.587,33.7165,33.5784,33.7165,181521.0
2015-11-12 11:00:00,39.06,39.08,38.99,39.02,236858.0,33.7165,33.7338,33.6561,33.682,236858.0
2015-11-12 11:05:00,39.02,39.11,39.01,39.09,115810.0,33.682,33.7597,33.6733,33.7424,115810.0
2015-11-12 11:10:00,39.1,39.1,39.02,39.04,128015.0,33.751,33.751,33.682,33.6992,128015.0
2015-11-12 11:15:00,39.05,39.05,38.99,39.03,99477.0,33.7079,33.7079,33.6561,33.6906,99477.0
2015-11-12 11:20:00,39.02,39.03,38.95,38.98,97959.0,33.682,33.6906,33.6216,33.6474,97959.0
2015-11-12 11:25:00,38.98,38.98,38.93,38.97,119462.0,33.6474,33.6474,33.6043,33.6388,119462.0
2015-11-12 11:30:00,38.97,38.98,38.93,38.93,77160.0,33.6388,33.6474,33.6043,33.6043,77160.0
2015-11-12 11:35:00,38.94,38.99,38.93,38.97,93821.0,33.6129,33.6561,33.6043,33.6388,93821.0
2015-11-12 11:40:00,38.97,39.0,38.94,38.96,110198.0,33.6388,33.6647,33.6129,33.6302,110198.0
2015-11-12 11:45:00,38.96,38.98,38.92,38.96,93189.0,33.6302,33.6474,33.5957,33.6302,93189.0
2015-11-12 11:50:00,38.96,38.98,38.91,38.96,95279.0,33.6302,33.6474,33.587,33.6302,95279.0
2015-11-12 11:55:00,38.95,38.98,38.93,38.93,96735.0,33.6216,33.6474,33.6043,33.6043,96735.0
2015-11-12 12:00:00,38.94,38.94,38.9,38.91,83497.0,33.6129,33.6129,33.5784,33.587,83497.0
2015-11-12 12:05:00,38.9,38.91,38.83,38.84,151887.0,33.5784,33.587,33.518,33.5266,151887.0
2015-11-12 12:10:00,38.84,38.86,38.79,38.8,99280.0,33.5266,33.5439,33.4834,33.4921,99280.0
2015-11-12 12:15:00,38.81,38.81,38.75,38.75,82679.0,33.5007,33.5007,33.4489,33.4489,82679.0
2015-11-12 12:20:00,38.76,38.77,38.74,38.75,103912.0,33.4575,33.4662,33.4403,33.4489,103912.0
2015-11-12 12:25:00,38.75,38.82,38.74,38.82,81992.0,33.4489,33.5093,33.4403,33.5093,81992.0
2015-11-12 12:30:00,38.82,38.85,38.8,38.84,70731.0,33.5093,33.5352,33.4921,33.5266,70731.0
2015-11-12 12:35:00,38.84,38.84,38.8,38.83,77514.0,33.5266,33.5266,33.4921,33.518,77514.0
2015-11-12 12:40:00,38.83,38.88,38.83,38.88,70700.0,33.518,33.5611,33.518,33.5611,70700.0
2015-11-12 12:45:00,38.88,38.9,38.85,38.87,122138.0,33.5611,33.5784,33.5352,33.5525,122138.0
2015-11-12 12:50:00,38.87,38.89,38.84,38.88,103531.0,33.5525,33.5698,33.5266,33.5611,103531.0
2015-11-12 12:55:00,38.88,38.89,38.85,38.86,103572.0,33.5611,33.5698,33.5352,33.5439,103572.0
2015-11-12 13:00:00,38.87,38.9,38.86,38.89,70399.0,33.5525,33.5784,33.5439,33.5698,70399.0
2015-11-12 13:05:00,38.89,38.9,38.86,38.89,90316.0,33.5698,33.5784,33.5439,33.5698,90316.0
2015-11-12 13:10:00,38.89,38.92,38.87,38.89,156790.0,33.5698,33.5957,33.5525,33.5698,156790.0
2015-11-12 13:15:00,38.89,38.93,38.89,38.91,221991.0,33.5698,33.6043,33.5698,33.587,221991.0
2015-11-12 13:20:00,38.91,38.91,38.8,38.83,167871.0,33.587,33.587,33.4921,33.518,167871.0
2015-11-12 13:25:00,38.84,38.87,38.82,38.87,126152.0,33.5266,33.5525,33.5093,33.5525,126152.0
2015-11-12 13:30:00,38.87,38.9,38.86,38.87,89652.0,33.5525,33.5784,33.5439,33.5525,89652.0
2015-11-12 13:35:00,38.87,38.9,38.86,38.9,116704.0,33.5525,33.5784,33.5439,33.5784,116704.0
2015-11-12 13:40:00,38.9,38.9,38.83,38.83,59446.0,33.5784,33.5784,33.518,33.518,59446.0
2015-11-12 13:45:00,38.83,38.89,38.81,38.89,245463.0,33.518,33.5698,33.5007,33.5698,245463.0
2015-11-12 13:50:00,38.89,38.9,38.87,38.9,155462.0,33.5698,33.5784,33.5525,33.5784,155462.0
2015-11-12 13:55:00,38.89,38.9,38.88,38.89,80528.0,33.5698,33.5784,33.5611,33.5698,80528.0
2015-11-12 14:00:00,38.9,38.9,38.86,38.89,171139.0,33.5784,33.5784,33.5439,33.5698,171139.0
2015-11-12 14:05:00,38.89,38.91,38.86,38.9,246260.0,33.5698,33.587,33.5439,33.5784,246260.0
2015-11-12 14:10:00,38.9,38.9,38.82,38.83,158055.0,33.5784,33.5784,33.5093,33.518,158055.0
2015-11-12 14:15:00,38.83,38.84,38.81,38.82,88442.0,33.518,33.5266,33.5007,33.5093,88442.0
2015-11-12 14:20:00,38.81,38.84,38.79,38.8,141448.0,33.5007,33.5266,33.4834,33.4921,141448.0
2015-11-12 14:25:00,38.8,38.86,38.8,38.86,130546.0,33.4921,33.5439,33.4921,33.5439,130546.0
2015-11-12 14:30:00,38.86,38.91,38.84,38.87,248761.0,33.5439,33.587,33.5266,33.5525,248761.0
2015-11-12 14:35:00,38.88,38.9,38.84,38.88,107975.0,33.5611,33.5784,33.5266,33.5611,107975.0
2015-11-12 14:40:00,38.87,38.92,38.85,38.9,207410.0,33.5525,33.5957,33.5352,33.5784,207410.0
2015-11-12 14:45:00,38.9,38.9,38.84,38.87,104023.0,33.5784,33.5784,33.5266,33.5525,104023.0
2015-11-12 14:50:00,38.87,38.87,38.78,38.79,149196.0,33.5525,33.5525,33.4748,33.4834,149196.0
2015-11-12 14:55:00,38.79,38.83,38.76,38.82,116068.0,33.4834,33.518,33.4575,33.5093,116068.0
2015-11-12 15:00:00,38.81,38.84,38.79,38.79,139561.0,33.5007,33.5266,33.4834,33.4834,139561.0
2015-11-12 15:05:00,38.79,38.81,38.77,38.81,115824.0,33.4834,33.5007,33.4662,33.5007,115824.0
2015-11-12 15:10:00,38.81,38.84,38.75,38.82,162420.0,33.5007,33.5266,33.4489,33.5093,162420.0
2015-11-12 15:15:00,38.82,38.84,38.79,38.83,134940.0,33.5093,33.5266,33.4834,33.518,134940.0
2015-11-12 15:20:00,38.84,38.86,38.81,38.86,250354.0,33.5266,33.5439,33.5007,33.5439,250354.0
2015-11-12 15:25:00,38.86,38.86,38.8,38.8,107722.0,33.5439,33.5439,33.4921,33.4921,107722.0
2015-11-12 15:30:00,38.8,38.82,38.72,38.73,230174.0,33.4921,33.5093,33.423,33.4316,230174.0
2015-11-12 15:35:00,38.73,38.78,38.7,38.7,243696.0,33.4316,33.4748,33.4058,33.4058,243696.0
2015-11-12 15:40:00,38.71,38.71,38.63,38.7,501527.0,33.4144,33.4144,33.3453,33.4058,501527.0
2015-11-12 15:45:00,38.69,38.72,38.66,38.66,294081.0,33.3971,33.423,33.3712,33.3712,294081.0
2015-11-12 15:50:00,38.66,38.68,38.62,38.64,315350.0,33.3712,33.3885,33.3367,33.354,315350.0
2015-11-12 15:55:00,38.63,38.67,38.58,38.63,1067922.0,33.3453,33.3799,33.3022,33.3453,1067922.0
2015-11-13 09:30:00,38.48,38.6,38.42,38.58,342679.0,33.2158,33.3194,33.1641,33.3022,342679.0
2015-11-13 09:35:00,38.59,38.6,38.45,38.53,148950.0,33.3108,33.3194,33.19,33.259,148950.0
2015-11-13 09:40:00,38.53,38.53,38.34,38.35,248535.0,33.259,33.259,33.095,33.1036,248535.0
2015-11-13 09:45:00,38.34,38.36,38.11,38.15,490814.0,33.095,33.1123,32.8965,32.931,490814.0
2015-11-13 09:50:00,38.16,38.27,38.15,38.26,204269.0,32.9396,33.0346,32.931,33.0259,204269.0
2015-11-13 09:55:00,38.26,38.29,38.19,38.21,92732.0,33.0259,33.0518,32.9655,32.9828,92732.0
2015-11-13 10:00:00,38.2,38.23,38.12,38.16,259789.0,32.9742,33.0,32.9051,32.9396,259789.0
2015-11-13 10:05:00,38.16,38.17,38.03,38.03,249843.0,32.9396,32.9483,32.8274,32.8274,249843.0
2015-11-13 10:10:00,38.03,38.03,37.95,37.97,303194.0,32.8274,32.8274,32.7584,32.7756,303194.0
2015-11-13 10:15:00,37.96,38.0,37.91,37.95,183172.0,32.767,32.8015,32.7238,32.7584,183172.0
2015-11-13 10:20:00,37.95,38.04,37.94,37.97,354592.0,32.7584,32.836,32.7497,32.7756,354592.0
2015-11-13 10:25:00,37.97,37.97,37.74,37.76,677985.0,32.7756,32.7756,32.5771,32.5943,677985.0
2015-11-13 10:30:00,37.76,37.82,37.69,37.82,491064.0,32.5943,32.6461,32.5339,32.6461,491064.0
2015-11-13 10:35:00,37.81,37.82,37.71,37.75,362499.0,32.6375,32.6461,32.5512,32.5857,362499.0
2015-11-13 10:40:00,37.75,37.75,37.63,37.64,496056.0,32.5857,32.5857,32.4821,32.4908,496056.0
2015-11-13 10:45:00,37.64,37.68,37.59,37.64,308724.0,32.4908,32.5253,32.4476,32.4908,308724.0
2015-11-13 10:50:00,37.63,37.64,37.57,37.6,349161.0,32.4821,32.4908,32.4303,32.4562,349161.0
2015-11-13 10:55:00,37.6,37.61,37.49,37.55,361170.0,32.4562,32.4649,32.3613,32.4131,361170.0
2015-11-13 11:00:00,37.55,37.57,37.51,37.52,219112.0,32.4131,32.4303,32.3785,32.3872,219112.0
2015-11-13 11:05:00,37.52,37.59,37.51,37.55,206299.0,32.3872,32.4476,32.3785,32.4131,206299.0
2015-11-13 11:10:00,37.55,37.56,37.46,37.47,291671.0,32.4131,32.4217,32.3354,32.344,291671.0
2015-11-13 11:15:00,37.46,37.47,37.36,37.37,500044.0,32.3354,32.344,32.2491,32.2577,500044.0
2015-11-13 11:20:00,37.38,37.47,37.36,37.45,398822.0,32.2663,32.344,32.2491,32.3268,398822.0
2015-11-13 11:25:00,37.45,37.45,37.37,37.37,369388.0,32.3268,32.3268,32.2577,32.2577,369388.0
2015-11-13 11:30:00,37.38,37.42,37.34,37.4,320567.0,32.2663,32.3009,32.2318,32.2836,320567.0
2015-11-13 11:35:00,37.4,37.43,37.37,37.39,229179.0,32.2836,32.3095,32.2577,32.275,229179.0
2015-11-13 11:40:00,37.39,37.43,37.37,37.41,297879.0,32.275,32.3095,32.2577,32.2922,297879.0
2015-11-13 11:45:00,37.41,37.49,37.41,37.44,225362.0,32.2922,32.3613,32.2922,32.3181,225362.0
2015-11-13 11:50:00,37.44,37.53,37.41,37.49,274723.0,32.3181,32.3958,32.2922,32.3613,274723.0
2015-11-13 11:55:00,37.49,37.57,37.48,37.56,244922.0,32.3613,32.4303,32.3527,32.4217,244922.0
2015-11-13 12:00:00,37.57,37.77,37.54,37.73,422619.0,32.4303,32.603,32.4044,32.5684,422619.0
2015-11-13 12:05:00,37.73,37.73,37.67,37.68,257988.0,32.5684,32.5684,32.5167,32.5253,257988.0
2015-11-13 12:10:00,37.69,37.71,37.66,37.68,173669.0,32.5339,32.5512,32.508,32.5253,173669.0
2015-11-13 12:15:00,37.69,37.73,37.68,37.69,159700.0,32.5339,32.5684,32.5253,32.5339,159700.0
2015-11-13 12:20:00,37.7,37.72,37.64,37.64,75810.0,32.5426,32.5598,32.4908,32.4908,75810.0
2015-11-13 12:25:00,37.65,37.66,37.57,37.58,163442.0,32.4994,32.508,32.4303,32.439,163442.0
2015-11-13 12:30:00,37.59,37.64,37.58,37.63,96918.0,32.4476,32.4908,32.439,32.4821,96918.0
2015-11-13 12:35:00,37.63,37.63,37.55,37.58,83521.0,32.4821,32.4821,32.4131,32.439,83521.0
2015-11-13 12:40:00,37.57,37.6,37.55,37.59,102428.0,32.4303,32.4562,32.4131,32.4476,102428.0
2015-11-13 12:45:00,37.59,37.59,37.54,37.56,103817.0,32.4476,32.4476,32.4044,32.4217,103817.0
2015-11-13 12:50:00,37.56,37.58,37.54,37.57,83742.0,32.4217,32.439,32.4044,32.4303,83742.0
2015-11-13 12:55:00,37.57,37.78,37.56,37.62,552575.0,32.4303,32.6116,32.4217,32.4735,552575.0
2015-11-13 13:00:00,37.62,37.68,37.6,37.67,79530.0,32.4735,32.5253,32.4562,32.5167,79530.0
2015-11-13 13:05:00,37.68,37.69,37.59,37.61,88659.0,32.5253,32.5339,32.4476,32.4649,88659.0
2015-11-13 13:10:00,37.61,37.62,37.57,37.57,91541.0,32.4649,32.4735,32.4303,32.4303,91541.0
2015-11-13 13:15:00,37.58,37.61,37.57,37.59,159754.0,32.439,32.4649,32.4303,32.4476,159754.0
2015-11-13 13:20:00,37.58,37.59,37.54,37.57,147330.0,32.439,32.4476,32.4044,32.4303,147330.0
2015-11-13 13:25:00,37.56,37.58,37.5,37.52,121235.0,32.4217,32.439,32.3699,32.3872,121235.0
2015-11-13 13:30:00,37.53,37.57,37.48,37.5,159970.0,32.3958,32.4303,32.3527,32.3699,159970.0
2015-11-13 13:35:00,37.5,37.51,37.41,37.47,255478.0,32.3699,32.3785,32.2922,32.344,255478.0
2015-11-13 13:40:00,37.47,37.52,37.46,37.51,172801.0,32.344,32.3872,32.3354,32.3785,172801.0
2015-11-13 13:45:00,37.51,37.52,37.48,37.49,144035.0,32.3785,32.3872,32.3527,32.3613,144035.0
2015-11-13 13:50:00,37.48,37.56,37.47,37.54,161415.0,32.3527,32.4217,32.344,32.4044,161415.0
2015-11-13 13:55:00,37.54,37.55,37.49,37.5,179636.0,32.4044,32.4131,32.3613,32.3699,179636.0
2015-11-13 14:00:00,37.5,37.55,37.49,37.54,90607.0,32.3699,32.4131,32.3613,32.4044,90607.0
2015-11-13 14:05:00,37.54,37.56,37.49,37.5,106285.0,32.4044,32.4217,32.3613,32.3699,106285.0
2015-11-13 14:10:00,37.51,37.57,37.48,37.54,151769.0,32.3785,32.4303,32.3527,32.4044,151769.0
2015-11-13 14:15:00,37.54,37.57,37.52,37.54,83807.0,32.4044,32.4303,32.3872,32.4044,83807.0
2015-11-13 14:20:00,37.55,37.56,37.53,37.54,278199.0,32.4131,32.4217,32.3958,32.4044,278199.0
2015-11-13 14:25:00,37.54,37.54,37.48,37.52,139269.0,32.4044,32.4044,32.3527,32.3872,139269.0
2015-11-13 14:30:00,37.52,37.56,37.5,37.55,103824.0,32.3872,32.4217,32.3699,32.4131,103824.0
2015-11-13 14:35:00,37.55,37.56,37.48,37.5,100636.0,32.4131,32.4217,32.3527,32.3699,100636.0
2015-11-13 14:40:00,37.5,37.54,37.46,37.53,117703.0,32.3699,32.4044,32.3354,32.3958,117703.0
2015-11-13 14:45:00,37.53,37.54,37.41,37.44,165863.0,32.3958,32.4044,32.2922,32.3181,165863.0
2015-11-13 14:50:00,37.44,37.48,37.38,37.43,378206.0,32.3181,32.3527,32.2663,32.3095,378206.0
2015-11-13 14:55:00,37.43,37.43,37.34,37.37,265920.0,32.3095,32.3095,32.2318,32.2577,265920.0
2015-11-13 15:00:00,37.38,37.4,37.36,37.37,264574.0,32.2663,32.2836,32.2491,32.2577,264574.0
2015-11-13 15:05:00,37.38,37.38,37.28,37.28,384245.0,32.2663,32.2663,32.18,32.18,384245.0
2015-11-13 15:10:00,37.29,37.35,37.27,37.35,265877.0,32.1886,32.2404,32.1714,32.2404,265877.0
2015-11-13 15:15:00,37.35,37.36,37.27,37.27,236886.0,32.2404,32.2491,32.1714,32.1714,236886.0
2015-11-13 15:20:00,37.27,37.29,37.22,37.29,348161.0,32.1714,32.1886,32.1282,32.1886,348161.0
2015-11-13 15:25:00,37.29,37.33,37.25,37.27,317024.0,32.1886,32.2232,32.1541,32.1714,317024.0
2015-11-13 15:30:00,37.27,37.37,37.25,37.28,335752.0,32.1714,32.2577,32.1541,32.18,335752.0
2015-11-13 15:35:00,37.29,37.35,37.28,37.33,484193.0,32.1886,32.2404,32.18,32.2232,484193.0
2015-11-13 15:40:00,37.32,37.37,37.26,37.28,511619.0,32.2145,32.2577,32.1627,32.18,511619.0
2015-11-13 15:45:00,37.29,37.37,37.28,37.34,419224.0,32.1886,32.2577,32.18,32.2318,419224.0
2015-11-13 15:50:00,37.33,37.35,37.3,37.34,476104.0,32.2232,32.2404,32.1973,32.2318,476104.0
2015-11-13 15:55:00,37.33,37.38,37.28,37.3,959572.0,32.2232,32.2663,32.18,32.1973,959572.0
2015-11-16 09:30:00,37.69,38.05,37.56,38.0,892620.0,32.5339,32.8447,32.4217,32.8015,892620.0
2015-11-16 09:35:00,38.01,38.27,38.0,38.25,783081.0,32.8101,33.0346,32.8015,33.0173,783081.0
2015-11-16 09:40:00,38.25,38.39,38.14,38.14,567737.0,33.0173,33.1382,32.9224,32.9224,567737.0
2015-11-16 09:45:00,38.15,38.28,38.14,38.2,415162.0,32.931,33.0432,32.9224,32.9742,415162.0
2015-11-16 09:50:00,38.2,38.24,38.06,38.12,294898.0,32.9742,33.0087,32.8533,32.9051,294898.0
2015-11-16 09:55:00,38.12,38.19,38.03,38.07,248563.0,32.9051,32.9655,32.8274,32.8619,248563.0
2015-11-16 10:00:00,38.08,38.08,37.91,37.96,240606.0,32.8706,32.8706,32.7238,32.767,240606.0
2015-11-16 10:05:00,37.95,38.01,37.92,37.93,294975.0,32.7584,32.8101,32.7325,32.7411,294975.0
2015-11-16 10:10:00,37.93,38.01,37.89,37.95,323833.0,32.7411,32.8101,32.7066,32.7584,323833.0
2015-11-16 10:15:00,37.94,38.03,37.91,38.02,315898.0,32.7497,32.8274,32.7238,32.8188,315898.0
2015-11-16 10:20:00,38.02,38.09,37.98,38.08,251290.0,32.8188,32.8792,32.7842,32.8706,251290.0
2015-11-16 10:25:00,38.07,38.09,37.98,37.98,153490.0,32.8619,32.8792,32.7842,32.7842,153490.0
2015-11-16 10:30:00,37.98,37.99,37.9,37.95,128318.0,32.7842,32.7929,32.7152,32.7584,128318.0
2015-11-16 10:35:00,37.95,37.97,37.91,37.96,89773.0,32.7584,32.7756,32.7238,32.767,89773.0
2015-11-16 10:40:00,37.96,37.96,37.85,37.89,160779.0,32.767,32.767,32.672,32.7066,160779.0
2015-11-16 10:45:00,37.89,37.95,37.87,37.87,205972.0,32.7066,32.7584,32.6893,32.6893,205972.0
2015-11-16 10:50:00,37.86,37.86,37.77,37.77,212322.0,32.6807,32.6807,32.603,32.603,212322.0
2015-11-16 10:55:00,37.77,37.84,37.73,37.82,467788.0,32.603,32.6634,32.5684,32.6461,467788.0
2015-11-16 11:00:00,37.82,37.86,37.78,37.84,200360.0,32.6461,32.6807,32.6116,32.6634,200360.0
2015-11-16 11:05:00,37.84,37.84,37.79,37.8,110637.0,32.6634,32.6634,32.6202,32.6289,110637.0
2015-11-16 11:10:00,37.81,37.86,37.8,37.81,114542.0,32.6375,32.6807,32.6289,32.6375,114542.0
2015-11-16 11:15:00,37.82,37.85,37.79,37.83,149989.0,32.6461,32.672,32.6202,32.6548,149989.0
2015-11-16 11:20:00,37.84,37.88,37.78,37.79,156133.0,32.6634,32.6979,32.6116,32.6202,156133.0
2015-11-16 11:25:00,37.79,37.8,37.71,37.72,189786.0,32.6202,32.6289,32.5512,32.5598,189786.0
2015-11-16 11:30:00,37.73,37.82,37.72,37.8,105305.0,32.5684,32.6461,32.5598,32.6289,105305.0
2015-11-16 11:35:00,37.8,37.85,37.8,37.84,69779.0,32.6289,32.672,32.6289,32.6634,69779.0
2015-11-16 11:40:00,37.84,37.92,37.84,37.84,179364.0,32.6634,32.7325,32.6634,32.6634,179364.0
2015-11-16 11:45:00,37.84,37.92,37.83,37.9,129047.0,32.6634,32.7325,32.6548,32.7152,129047.0
2015-11-16 11:50:00,37.9,37.9,37.84,37.86,84127.0,32.7152,32.7152,32.6634,32.6807,84127.0
2015-11-16 11:55:00,37.86,37.87,37.8,37.85,175596.0,32.6807,32.6893,32.6289,32.672,175596.0
2015-11-16 12:00:00,37.86,37.87,37.84,37.85,104489.0,32.6807,32.6893,32.6634,32.672,104489.0
2015-11-16 12:05:00,37.85,37.89,37.84,37.89,142924.0,32.672,32.7066,32.6634,32.7066,142924.0
2015-11-16 12:10:00,37.89,37.91,37.84,37.88,98391.0,32.7066,32.7238,32.6634,32.6979,98391.0
2015-11-16 12:15:00,37.88,37.91,37.84,37.89,129111.0,32.6979,32.7238,32.6634,32.7066,129111.0
2015-11-16 12:20:00,37.89,37.95,37.89,37.94,129952.0,32.7066,32.7584,32.7066,32.7497,129952.0
2015-11-16 12:25:00,37.93,37.94,37.92,37.94,140691.0,32.7411,32.7497,32.7325,32.7497,140691.0
2015-11-16 12:30:00,37.94,38.02,37.93,38.0,137676.0,32.7497,32.8188,32.7411,32.8015,137676.0
2015-11-16 12:35:00,38.0,38.02,37.97,38.0,108131.0,32.8015,32.8188,32.7756,32.8015,108131.0
2015-11-16 12:40:00,38.01,38.06,37.99,38.03,133305.0,32.8101,32.8533,32.7929,32.8274,133305.0
2015-11-16 12:45:00,38.03,38.04,37.99,37.99,162677.0,32.8274,32.836,32.7929,32.7929,162677.0
2015-11-16 12:50:00,37.99,38.01,37.99,37.99,124645.0,32.7929,32.8101,32.7929,32.7929,124645.0
2015-11-16 12:55:00,38.0,38.02,37.98,38.01,158610.0,32.8015,32.8188,32.7842,32.8101,158610.0
2015-11-16 13:00:00,38.0,38.0,37.95,37.95,62978.0,32.8015,32.8015,32.7584,32.7584,62978.0
2015-11-16 13:05:00,37.96,37.99,37.92,37.96,122480.0,32.767,32.7929,32.7325,32.767,122480.0
2015-11-16 13:10:00,37.96,38.01,37.95,37.98,67881.0,32.767,32.8101,32.7584,32.7842,67881.0
2015-11-16 13:15:00,37.98,38.01,37.94,37.99,75400.0,32.7842,32.8101,32.7497,32.7929,75400.0
2015-11-16 13:20:00,37.99,38.01,37.95,37.97,139124.0,32.7929,32.8101,32.7584,32.7756,139124.0
2015-11-16 13:25:00,37.98,38.0,37.93,37.95,77946.0,32.7842,32.8015,32.7411,32.7584,77946.0
2015-11-16 13:30:00,37.95,37.97,37.9,37.91,97168.0,32.7584,32.7756,32.7152,32.7238,97168.0
2015-11-16 13:35:00,37.91,37.97,37.91,37.94,86871.0,32.7238,32.7756,32.7238,32.7497,86871.0
2015-11-16 13:40:00,37.93,37.95,37.88,37.9,129077.0,32.7411,32.7584,32.6979,32.7152,129077.0
2015-11-16 13:45:00,37.9,37.92,37.88,37.88,189531.0,32.7152,32.7325,32.6979,32.6979,189531.0
2015-11-16 13:50:00,37.88,37.95,37.88,37.94,150560.0,32.6979,32.7584,32.6979,32.7497,150560.0
2015-11-16 13:55:00,37.94,37.98,37.9,37.98,93017.0,32.7497,32.7842,32.7152,32.7842,93017.0
2015-11-16 14:00:00,37.98,38.02,37.98,38.0,228599.0,32.7842,32.8188,32.7842,32.8015,228599.0
2015-11-16 14:05:00,37.99,38.0,37.96,37.98,77657.0,32.7929,32.8015,32.767,32.7842,77657.0
2015-11-16 14:10:00,37.99,38.04,37.97,38.04,106618.0,32.7929,32.836,32.7756,32.836,106618.0
2015-11-16 14:15:00,38.04,38.06,38.0,38.03,85517.0,32.836,32.8533,32.8015,32.8274,85517.0
2015-11-16 14:20:00,38.04,38.06,38.03,38.05,113076.0,32.836,32.8533,32.8274,32.8447,113076.0
2015-11-16 14:25:00,38.06,38.06,38.04,38.06,93923.0,32.8533,32.8533,32.836,32.8533,93923.0
2015-11-16 14:30:00,38.06,38.12,38.05,38.08,103636.0,32.8533,32.9051,32.8447,32.8706,103636.0
2015-11-16 14:35:00,38.08,38.09,38.01,38.04,140660.0,32.8706,32.8792,32.8101,32.836,140660.0
2015-11-16 14:40:00,38.05,38.06,38.02,38.02,76037.0,32.8447,32.8533,32.8188,32.8188,76037.0
2015-11-16 14:45:00,38.01,38.02,37.95,37.95,87743.0,32.8101,32.8188,32.7584,32.7584,87743.0
2015-11-16 14:50:00,37.95,37.99,37.94,37.99,147360.0,32.7584,32.7929,32.7497,32.7929,147360.0
2015-11-16 14:55:00,37.99,38.01,37.97,37.99,158257.0,32.7929,32.8101,32.7756,32.7929,158257.0
2015-11-16 15:00:00,38.0,38.09,37.99,38.09,285437.0,32.8015,32.8792,32.7929,32.8792,285437.0
2015-11-16 15:05:00,38.08,38.09,38.07,38.09,111846.0,32.8706,32.8792,32.8619,32.8792,111846.0
2015-11-16 15:10:00,38.09,38.13,38.08,38.11,235594.0,32.8792,32.9137,32.8706,32.8965,235594.0
2015-11-16 15:15:00,38.1,38.12,38.08,38.1,240859.0,32.8878,32.9051,32.8706,32.8878,240859.0
2015-11-16 15:20:00,38.1,38.2,38.1,38.18,266825.0,32.8878,32.9742,32.8878,32.9569,266825.0
2015-11-16 15:25:00,38.19,38.2,38.16,38.17,297978.0,32.9655,32.9742,32.9396,32.9483,297978.0
2015-11-16 15:30:00,38.18,38.19,38.12,38.13,249051.0,32.9569,32.9655,32.9051,32.9137,249051.0
2015-11-16 15:35:00,38.13,38.2,38.13,38.15,145816.0,32.9137,32.9742,32.9137,32.931,145816.0
2015-11-16 15:40:00,38.15,38.17,38.12,38.14,252863.0,32.931,32.9483,32.9051,32.9224,252863.0
2015-11-16 15:45:00,38.14,38.15,38.07,38.11,283549.0,32.9224,32.931,32.8619,32.8965,283549.0
2015-11-16 15:50:00,38.1,38.12,38.07,38.08,248600.0,32.8878,32.9051,32.8619,32.8706,248600.0
2015-11-16 15:55:00,38.08,38.14,38.07,38.12,598346.0,32.8706,32.9224,32.8619,32.9051,598346.0
2015-11-17 09:30:00,38.23,38.26,38.12,38.14,271993.0,33.0,33.0259,32.9051,32.9224,271993.0
2015-11-17 09:35:00,38.13,38.17,38.06,38.07,190000.0,32.9137,32.9483,32.8533,32.8619,190000.0
2015-11-17 09:40:00,38.06,38.07,37.99,38.03,149626.0,32.8533,32.8619,32.7929,32.8274,149626.0
2015-11-17 09:45:00,38.03,38.11,38.02,38.08,163412.0,32.8274,32.8965,32.8188,32.8706,163412.0
2015-11-17 09:50:00,38.08,38.09,38.03,38.05,114464.0,32.8706,32.8792,32.8274,32.8447,114464.0
2015-11-17 09:55:00,38.06,38.06,37.97,38.05,186113.0,32.8533,32.8533,32.7756,32.8447,186113.0
2015-11-17 10:00:00,38.05,38.17,38.05,38.05,237178.0,32.8447,32.9483,32.8447,32.8447,237178.0
2015-11-17 10:05:00,38.05,38.21,38.01,38.19,222917.0,32.8447,32.9828,32.8101,32.9655,222917.0
2015-11-17 10:10:00,38.19,38.19,38.08,38.14,151852.0,32.9655,32.9655,32.8706,32.9224,151852.0
2015-11-17 10:15:00,38.14,38.14,38.04,38.05,139980.0,32.9224,32.9224,32.836,32.8447,139980.0
2015-11-17 10:20:00,38.05,38.08,38.02,38.05,127268.0,32.8447,32.8706,32.8188,32.8447,127268.0
2015-11-17 10:25:00,38.05,38.07,37.99,38.05,144087.0,32.8447,32.8619,32.7929,32.8447,144087.0
2015-11-17 10:30:00,38.05,38.14,38.03,38.14,147478.0,32.8447,32.9224,32.8274,32.9224,147478.0
2015-11-17 10:35:00,38.13,38.2,38.12,38.15,105659.0,32.9137,32.9742,32.9051,32.931,105659.0
2015-11-17 10:40:00,38.15,38.17,38.09,38.14,124595.0,32.931,32.9483,32.8792,32.9224,124595.0
2015-11-17 10:45:00,38.15,38.23,38.14,38.23,137550.0,32.931,33.0,32.9224,33.0,137550.0
2015-11-17 10:50:00,38.22,38.24,38.16,38.16,116662.0,32.9914,33.0087,32.9396,32.9396,116662.0
2015-11-17 10:55:00,38.16,38.22,38.14,38.16,132850.0,32.9396,32.9914,32.9224,32.9396,132850.0
2015-11-17 11:00:00,38.17,38.18,38.13,38.13,93501.0,32.9483,32.9569,32.9137,32.9137,93501.0
2015-11-17 11:05:00,38.14,38.19,38.13,38.16,86463.0,32.9224,32.9655,32.9137,32.9396,86463.0
2015-11-17 11:10:00,38.16,38.23,38.16,38.23,102829.0,32.9396,33.0,32.9396,33.0,102829.0
2015-11-17 11:15:00,38.23,38.31,38.23,38.29,109340.0,33.0,33.0691,33.0,33.0518,109340.0
2015-11-17 11:20:00,38.29,38.33,38.28,38.3,130438.0,33.0518,33.0864,33.0432,33.0605,130438.0
2015-11-17 11:25:00,38.32,38.36,38.3,38.34,119238.0,33.0777,33.1123,33.0605,33.095,119238.0
2015-11-17 11:30:00,38.34,38.48,38.33,38.46,315262.0,33.095,33.2158,33.0864,33.1986,315262.0
2015-11-17 11:35:00,38.46,38.49,38.44,38.47,145049.0,33.1986,33.2245,33.1813,33.2072,145049.0
2015-11-17 11:40:00,38.47,38.48,38.4,38.41,113875.0,33.2072,33.2158,33.1468,33.1554,113875.0
2015-11-17 11:45:00,38.4,38.47,38.4,38.45,134857.0,33.1468,33.2072,33.1468,33.19,134857.0
2015-11-17 11:50:00,38.45,38.49,38.44,38.49,206744.0,33.19,33.2245,33.1813,33.2245,206744.0
2015-11-17 11:55:00,38.49,38.5,38.44,38.48,114971.0,33.2245,33.2331,33.1813,33.2158,114971.0
2015-11-17 12:00:00,38.48,38.51,38.45,38.51,295183.0,33.2158,33.2417,33.19,33.2417,295183.0
2015-11-17 12:05:00,38.51,38.52,38.44,38.46,138941.0,33.2417,33.2504,33.1813,33.1986,138941.0
2015-11-17 12:10:00,38.46,38.51,38.45,38.51,234952.0,33.1986,33.2417,33.19,33.2417,234952.0
2015-11-17 12:15:00,38.5,38.51,38.45,38.45,87947.0,33.2331,33.2417,33.19,33.19,87947.0
2015-11-17 12:20:00,38.45,38.46,38.39,38.39,67557.0,33.19,33.1986,33.1382,33.1382,67557.0
2015-11-17 12:25:00,38.39,38.43,38.38,38.41,89119.0,33.1382,33.1727,33.1295,33.1554,89119.0
2015-11-17 12:30:00,38.41,38.43,38.36,38.37,70400.0,33.1554,33.1727,33.1123,33.1209,70400.0
2015-11-17 12:35:00,38.36,38.38,38.34,38.36,85136.0,33.1123,33.1295,33.095,33.1123,85136.0
2015-11-17 12:40:00,38.36,38.36,38.31,38.33,99147.0,33.1123,33.1123,33.0691,33.0864,99147.0
2015-11-17 12:45:00,38.32,38.37,38.31,38.35,82252.0,33.0777,33.1209,33.0691,33.1036,82252.0
2015-11-17 12:50:00,38.35,38.39,38.33,38.34,60029.0,33.1036,33.1382,33.0864,33.095,60029.0
2015-11-17 12:55:00,38.33,38.41,38.33,38.41,118178.0,33.0864,33.1554,33.0864,33.1554,118178.0
2015-11-17 13:00:00,38.41,38.45,38.38,38.43,93741.0,33.1554,33.19,33.1295,33.1727,93741.0
2015-11-17 13:05:00,38.43,38.45,38.38,38.39,79840.0,33.1727,33.19,33.1295,33.1382,79840.0
2015-11-17 13:10:00,38.39,38.44,38.38,38.44,76522.0,33.1382,33.1813,33.1295,33.1813,76522.0
2015-11-17 13:15:00,38.44,38.44,38.33,38.33,67374.0,33.1813,33.1813,33.0864,33.0864,67374.0
2015-11-17 13:20:00,38.34,38.37,38.32,38.33,69690.0,33.095,33.1209,33.0777,33.0864,69690.0
2015-11-17 13:25:00,38.33,38.33,38.28,38.29,84081.0,33.0864,33.0864,33.0432,33.0518,84081.0
2015-11-17 13:30:00,38.29,38.38,38.25,38.35,100904.0,33.0518,33.1295,33.0173,33.1036,100904.0
2015-11-17 13:35:00,38.35,38.36,38.3,38.33,65751.0,33.1036,33.1123,33.0605,33.0864,65751.0
2015-11-17 13:40:00,38.33,38.36,38.3,38.32,67951.0,33.0864,33.1123,33.0605,33.0777,67951.0
2015-11-17 13:45:00,38.33,38.34,38.3,38.32,56245.0,33.0864,33.095,33.0605,33.0777,56245.0
2015-11-17 13:50:00,38.31,38.32,38.27,38.32,67813.0,33.0691,33.0777,33.0346,33.0777,67813.0
2015-11-17 13:55:00,38.32,38.38,38.3,38.36,77815.0,33.0777,33.1295,33.0605,33.1123,77815.0
2015-11-17 14:00:00,38.36,38.37,38.33,38.35,112182.0,33.1123,33.1209,33.0864,33.1036,112182.0
2015-11-17 14:05:00,38.35,38.39,38.31,38.37,129609.0,33.1036,33.1382,33.0691,33.1209,129609.0
2015-11-17 14:10:00,38.37,38.41,38.35,38.41,90898.0,33.1209,33.1554,33.1036,33.1554,90898.0
2015-11-17 14:15:00,38.4,38.42,38.38,38.41,235402.0,33.1468,33.1641,33.1295,33.1554,235402.0
2015-11-17 14:20:00,38.4,38.42,38.37,38.38,466993.0,33.1468,33.1641,33.1209,33.1295,466993.0
2015-11-17 14:25:00,38.38,38.38,38.21,38.21,167207.0,33.1295,33.1295,32.9828,32.9828,167207.0
2015-11-17 14:30:00,38.22,38.29,38.21,38.26,125404.0,32.9914,33.0518,32.9828,33.0259,125404.0
2015-11-17 14:35:00,38.26,38.26,38.19,38.24,165610.0,33.0259,33.0259,32.9655,33.0087,165610.0
2015-11-17 14:40:00,38.23,38.29,38.15,38.15,149035.0,33.0,33.0518,32.931,32.931,149035.0
2015-11-17 14:45:00,38.16,38.23,38.13,38.22,121428.0,32.9396,33.0,32.9137,32.9914,121428.0
2015-11-17 14:50:00,38.22,38.24,38.16,38.18,121413.0,32.9914,33.0087,32.9396,32.9569,121413.0
2015-11-17 14:55:00,38.18,38.26,38.16,38.25,129617.0,32.9569,33.0259,32.9396,33.0173,129617.0
2015-11-17 15:00:00,38.24,38.25,38.15,38.16,160657.0,33.0087,33.0173,32.931,32.9396,160657.0
2015-11-17 15:05:00,38.16,38.22,38.15,38.16,268612.0,32.9396,32.9914,32.931,32.9396,268612.0
2015-11-17 15:10:00,38.16,38.16,38.07,38.07,437438.0,32.9396,32.9396,32.8619,32.8619,437438.0
2015-11-17 15:15:00,38.07,38.12,38.04,38.09,304763.0,32.8619,32.9051,32.836,32.8792,304763.0
2015-11-17 15:20:00,38.09,38.14,38.06,38.08,323910.0,32.8792,32.9224,32.8533,32.8706,323910.0
2015-11-17 15:25:00,38.09,38.14,38.07,38.13,277966.0,32.8792,32.9224,32.8619,32.9137,277966.0
2015-11-17 15:30:00,38.13,38.19,38.09,38.18,330424.0,32.9137,32.9655,32.8792,32.9569,330424.0
2015-11-17 15:35:00,38.18,38.21,38.12,38.12,259767.0,32.9569,32.9828,32.9051,32.9051,259767.0
2015-11-17 15:40:00,38.12,38.24,38.12,38.17,389111.0,32.9051,33.0087,32.9051,32.9483,389111.0
2015-11-17 15:45:00,38.17,38.18,38.09,38.13,513918.0,32.9483,32.9569,32.8792,32.9137,513918.0
2015-11-17 15:50:00,38.13,38.18,38.12,38.17,383498.0,32.9137,32.9569,32.9051,32.9483,383498.0
2015-11-17 15:55:00,38.17,38.19,38.1,38.13,694513.0,32.9483,32.9655,32.8878,32.9137,694513.0
2015-11-18 09:30:00,38.19,38.34,38.15,38.33,305504.0,32.9655,33.095,32.931,33.0864,305504.0
2015-11-18 09:35:00,38.33,38.42,38.32,38.33,173944.0,33.0864,33.1641,33.0777,33.0864,173944.0
2015-11-18 09:40:00,38.33,38.35,38.27,38.32,157578.0,33.0864,33.1036,33.0346,33.0777,157578.0
2015-11-18 09:45:00,38.32,38.53,38.3,38.5,292976.0,33.0777,33.259,33.0605,33.2331,292976.0
2015-11-18 09:50:00,38.51,38.58,38.5,38.54,312671.0,33.2417,33.3022,33.2331,33.2676,312671.0
2015-11-18 09:55:00,38.54,38.54,38.32,38.34,203825.0,33.2676,33.2676,33.0777,33.095,203825.0
2015-11-18 10:00:00,38.34,38.38,38.29,38.37,125226.0,33.095,33.1295,33.0518,33.1209,125226.0
2015-11-18 10:05:00,38.37,38.42,38.33,38.38,77975.0,33.1209,33.1641,33.0864,33.1295,77975.0
2015-11-18 10:10:00,38.38,38.38,38.27,38.3,223268.0,33.1295,33.1295,33.0346,33.0605,223268.0
2015-11-18 10:15:00,38.31,38.34,38.26,38.27,181888.0,33.0691,33.095,33.0259,33.0346,181888.0
2015-11-18 10:20:00,38.26,38.3,38.24,38.28,119814.0,33.0259,33.0605,33.0087,33.0432,119814.0
2015-11-18 10:25:00,38.29,38.32,38.22,38.28,127633.0,33.0518,33.0777,32.9914,33.0432,127633.0
2015-11-18 10:30:00,38.27,38.3,38.24,38.25,74697.0,33.0346,33.0605,33.0087,33.0173,74697.0
2015-11-18 10:35:00,38.25,38.29,38.24,38.27,116401.0,33.0173,33.0518,33.0087,33.0346,116401.0
2015-11-18 10:40:00,38.28,38.31,38.27,38.3,107247.0,33.0432,33.0691,33.0346,33.0605,107247.0
2015-11-18 10:45:00,38.3,38.3,38.23,38.29,84360.0,33.0605,33.0605,33.0,33.0518,84360.0
2015-11-18 10:50:00,38.29,38.32,38.25,38.29,69692.0,33.0518,33.0777,33.0173,33.0518,69692.0
2015-11-18 10:55:00,38.28,38.33,38.26,38.32,85355.0,33.0432,33.0864,33.0259,33.0777,85355.0
2015-11-18 11:00:00,38.33,38.33,38.22,38.23,100789.0,33.0864,33.0864,32.9914,33.0,100789.0
2015-11-18 11:05:00,38.23,38.24,38.18,38.2,141791.0,33.0,33.0087,32.9569,32.9742,141791.0
2015-11-18 11:10:00,38.21,38.28,38.18,38.27,108594.0,32.9828,33.0432,32.9569,33.0346,108594.0
2015-11-18 11:15:00,38.28,38.31,38.27,38.27,76735.0,33.0432,33.0691,33.0346,33.0346,76735.0
2015-11-18 11:20:00,38.28,38.33,38.27,38.3,369959.0,33.0432,33.0864,33.0346,33.0605,369959.0
2015-11-18 11:25:00,38.29,38.3,38.24,38.27,81254.0,33.0518,33.0605,33.0087,33.0346,81254.0
2015-11-18 11:30:00,38.27,38.31,38.26,38.29,70886.0,33.0346,33.0691,33.0259,33.0518,70886.0
2015-11-18 11:35:00,38.29,38.32,38.26,38.27,74670.0,33.0518,33.0777,33.0259,33.0346,74670.0
2015-11-18 11:40:00,38.27,38.29,38.24,38.26,81184.0,33.0346,33.0518,33.0087,33.0259,81184.0
2015-11-18 11:45:00,38.26,38.3,38.26,38.29,99383.0,33.0259,33.0605,33.0259,33.0518,99383.0
2015-11-18 11:50:00,38.29,38.32,38.25,38.25,345494.0,33.0518,33.0777,33.0173,33.0173,345494.0
2015-11-18 11:55:00,38.25,38.25,38.2,38.22,57101.0,33.0173,33.0173,32.9742,32.9914,57101.0
2015-11-18 12:00:00,38.21,38.25,38.2,38.23,74708.0,32.9828,33.0173,32.9742,33.0,74708.0
2015-11-18 12:05:00,38.24,38.26,38.22,38.23,64617.0,33.0087,33.0259,32.9914,33.0,64617.0
2015-11-18 12:10:00,38.23,38.26,38.22,38.25,57704.0,33.0,33.0259,32.9914,33.0173,57704.0
2015-11-18 12:15:00,38.25,38.29,38.25,38.29,61336.0,33.0173,33.0518,33.0173,33.0518,61336.0
2015-11-18 12:20:00,38.28,38.31,38.25,38.28,51805.0,33.0432,33.0691,33.0173,33.0432,51805.0
2015-11-18 12:25:00,38.28,38.29,38.26,38.29,35956.0,33.0432,33.0518,33.0259,33.0518,35956.0
2015-11-18 12:30:00,38.29,38.32,38.26,38.3,65935.0,33.0518,33.0777,33.0259,33.0605,65935.0
2015-11-18 12:35:00,38.3,38.32,38.28,38.3,31814.0,33.0605,33.0777,33.0432,33.0605,31814.0
2015-11-18 12:40:00,38.3,38.3,38.25,38.25,39841.0,33.0605,33.0605,33.0173,33.0173,39841.0
2015-11-18 12:45:00,38.25,38.28,38.23,38.28,48404.0,33.0173,33.0432,33.0,33.0432,48404.0
2015-11-18 12:50:00,38.28,38.32,38.28,38.3,46126.0,33.0432,33.0777,33.0432,33.0605,46126.0
2015-11-18 12:55:00,38.3,38.31,38.28,38.3,43606.0,33.0605,33.0691,33.0432,33.0605,43606.0
2015-11-18 13:00:00,38.3,38.32,38.28,38.31,39141.0,33.0605,33.0777,33.0432,33.0691,39141.0
2015-11-18 13:05:00,38.32,38.37,38.32,38.36,49865.0,33.0777,33.1209,33.0777,33.1123,49865.0
2015-11-18 13:10:00,38.36,38.41,38.34,38.37,89831.0,33.1123,33.1554,33.095,33.1209,89831.0
2015-11-18 13:15:00,38.38,38.4,38.36,38.39,107082.0,33.1295,33.1468,33.1123,33.1382,107082.0
2015-11-18 13:20:00,38.4,38.43,38.39,38.4,85589.0,33.1468,33.1727,33.1382,33.1468,85589.0
2015-11-18 13:25:00,38.4,38.44,38.4,38.41,52369.0,33.1468,33.1813,33.1468,33.1554,52369.0
2015-11-18 13:30:00,38.4,38.41,38.36,38.38,63596.0,33.1468,33.1554,33.1123,33.1295,63596.0
2015-11-18 13:35:00,38.38,38.43,38.36,38.41,96639.0,33.1295,33.1727,33.1123,33.1554,96639.0
2015-11-18 13:40:00,38.41,38.44,38.4,38.41,55127.0,33.1554,33.1813,33.1468,33.1554,55127.0
2015-11-18 13:45:00,38.4,38.41,38.35,38.36,63531.0,33.1468,33.1554,33.1036,33.1123,63531.0
2015-11-18 13:50:00,38.36,38.37,38.32,38.34,72615.0,33.1123,33.1209,33.0777,33.095,72615.0
2015-11-18 13:55:00,38.35,38.37,38.34,38.34,47566.0,33.1036,33.1209,33.095,33.095,47566.0
2015-11-18 14:00:00,38.34,38.41,38.3,38.33,228589.0,33.095,33.1554,33.0605,33.0864,228589.0
2015-11-18 14:05:00,38.33,38.46,38.33,38.45,150715.0,33.0864,33.1986,33.0864,33.19,150715.0
2015-11-18 14:10:00,38.45,38.57,38.44,38.48,167843.0,33.19,33.2935,33.1813,33.2158,167843.0
2015-11-18 14:15:00,38.48,38.52,38.44,38.44,54414.0,33.2158,33.2504,33.1813,33.1813,54414.0
2015-11-18 14:20:00,38.44,38.48,38.4,38.44,114218.0,33.1813,33.2158,33.1468,33.1813,114218.0
2015-11-18 14:25:00,38.44,38.45,38.4,38.44,97377.0,33.1813,33.19,33.1468,33.1813,97377.0
2015-11-18 14:30:00,38.44,38.46,38.38,38.43,101545.0,33.1813,33.1986,33.1295,33.1727,101545.0
2015-11-18 14:35:00,38.43,38.47,38.41,38.47,123205.0,33.1727,33.2072,33.1554,33.2072,123205.0
2015-11-18 14:40:00,38.47,38.59,38.46,38.55,252745.0,33.2072,33.3108,33.1986,33.2763,252745.0
2015-11-18 14:45:00,38.55,38.58,38.52,38.55,103431.0,33.2763,33.3022,33.2504,33.2763,103431.0
2015-11-18 14:50:00,38.56,38.6,38.53,38.58,114394.0,33.2849,33.3194,33.259,33.3022,114394.0
2015-11-18 14:55:00,38.58,38.62,38.56,38.62,148072.0,33.3022,33.3367,33.2849,33.3367,148072.0
2015-11-18 15:00:00,38.62,38.63,38.56,38.57,153273.0,33.3367,33.3453,33.2849,33.2935,153273.0
2015-11-18 15:05:00,38.57,38.61,38.56,38.59,113540.0,33.2935,33.3281,33.2849,33.3108,113540.0
2015-11-18 15:10:00,38.59,38.64,38.56,38.6,246885.0,33.3108,33.354,33.2849,33.3194,246885.0
2015-11-18 15:15:00,38.61,38.66,38.59,38.63,184179.0,33.3281,33.3712,33.3108,33.3453,184179.0
2015-11-18 15:20:00,38.63,38.64,38.58,38.62,106969.0,33.3453,33.354,33.3022,33.3367,106969.0
2015-11-18 15:25:00,38.62,38.64,38.6,38.63,182924.0,33.3367,33.354,33.3194,33.3453,182924.0
2015-11-18 15:30:00,38.64,38.64,38.6,38.61,276068.0,33.354,33.354,33.3194,33.3281,276068.0
2015-11-18 15:35:00,38.61,38.66,38.61,38.62,180367.0,33.3281,33.3712,33.3281,33.3367,180367.0
2015-11-18 15:40:00,38.62,38.67,38.61,38.64,266636.0,33.3367,33.3799,33.3281,33.354,266636.0
2015-11-18 15:45:00,38.64,38.7,38.63,38.67,159341.0,33.354,33.4058,33.3453,33.3799,159341.0
2015-11-18 15:50:00,38.68,38.73,38.66,38.73,227965.0,33.3885,33.4316,33.3712,33.4316,227965.0
2015-11-18 15:55:00,38.73,38.73,38.68,38.7,838295.0,33.4316,33.4316,33.3885,33.4058,838295.0
2015-11-19 09:30:00,38.67,38.88,38.62,38.81,287415.0,33.3799,33.5611,33.3367,33.5007,287415.0
2015-11-19 09:35:00,38.8,38.92,38.8,38.86,272179.0,33.4921,33.5957,33.4921,33.5439,272179.0
2015-11-19 09:40:00,38.87,38.87,38.76,38.86,237746.0,33.5525,33.5525,33.4575,33.5439,237746.0
2015-11-19 09:45:00,38.86,39.03,38.85,39.03,285913.0,33.5439,33.6906,33.5352,33.6906,285913.0
2015-11-19 09:50:00,39.03,39.05,38.99,39.01,150416.0,33.6906,33.7079,33.6561,33.6733,150416.0
2015-11-19 09:55:00,39.01,39.04,38.94,38.94,122584.0,33.6733,33.6992,33.6129,33.6129,122584.0
2015-11-19 10:00:00,38.95,39.03,38.94,39.01,135300.0,33.6216,33.6906,33.6129,33.6733,135300.0
2015-11-19 10:05:00,39.02,39.12,39.02,39.09,153995.0,33.682,33.7683,33.682,33.7424,153995.0
2015-11-19 10:10:00,39.09,39.12,39.05,39.08,106711.0,33.7424,33.7683,33.7079,33.7338,106711.0
2015-11-19 10:15:00,39.08,39.1,39.03,39.09,112552.0,33.7338,33.751,33.6906,33.7424,112552.0
2015-11-19 10:20:00,39.09,39.13,39.06,39.08,138855.0,33.7424,33.7769,33.7165,33.7338,138855.0
2015-11-19 10:25:00,39.09,39.11,39.03,39.08,105254.0,33.7424,33.7597,33.6906,33.7338,105254.0
2015-11-19 10:30:00,39.08,39.11,39.0,39.0,107009.0,33.7338,33.7597,33.6647,33.6647,107009.0
2015-11-19 10:35:00,39.0,39.06,38.97,39.05,175091.0,33.6647,33.7165,33.6388,33.7079,175091.0
2015-11-19 10:40:00,39.04,39.05,39.0,39.02,78236.0,33.6992,33.7079,33.6647,33.682,78236.0
2015-11-19 10:45:00,39.02,39.09,39.0,39.08,138028.0,33.682,33.7424,33.6647,33.7338,138028.0
2015-11-19 10:50:00,39.08,39.1,39.06,39.07,126470.0,33.7338,33.751,33.7165,33.7251,126470.0
2015-11-19 10:55:00,39.07,39.16,39.05,39.16,119199.0,33.7251,33.8028,33.7079,33.8028,119199.0
2015-11-19 11:00:00,39.16,39.16,39.09,39.11,107423.0,33.8028,33.8028,33.7424,33.7597,107423.0
2015-11-19 11:05:00,39.11,39.17,39.1,39.13,69998.0,33.7597,33.8115,33.751,33.7769,69998.0
2015-11-19 11:10:00,39.14,39.15,39.07,39.13,106186.0,33.7856,33.7942,33.7251,33.7769,106186.0
2015-11-19 11:15:00,39.13,39.19,39.1,39.19,93072.0,33.7769,33.8287,33.751,33.8287,93072.0
2015-11-19 11:20:00,39.19,39.2,39.15,39.2,155196.0,33.8287,33.8374,33.7942,33.8374,155196.0
2015-11-19 11:25:00,39.19,39.25,39.18,39.23,203997.0,33.8287,33.8805,33.8201,33.8632,203997.0
2015-11-19 11:30:00,39.23,39.26,39.18,39.21,146299.0,33.8632,33.8891,33.8201,33.846,146299.0
2015-11-19 11:35:00,39.2,39.21,39.15,39.19,177747.0,33.8374,33.846,33.7942,33.8287,177747.0
2015-11-19 11:40:00,39.2,39.22,39.17,39.21,85407.0,33.8374,33.8546,33.8115,33.846,85407.0
2015-11-19 11:45:00,39.2,39.21,39.15,39.17,228186.0,33.8374,33.846,33.7942,33.8115,228186.0
2015-11-19 11:50:00,39.18,39.18,39.12,39.13,122233.0,33.8201,33.8201,33.7683,33.7769,122233.0
2015-11-19 11:55:00,39.13,39.2,39.12,39.17,117351.0,33.7769,33.8374,33.7683,33.8115,117351.0
2015-11-19 12:00:00,39.17,39.25,39.17,39.25,89310.0,33.8115,33.8805,33.8115,33.8805,89310.0
2015-11-19 12:05:00,39.25,39.26,39.19,39.22,100971.0,33.8805,33.8891,33.8287,33.8546,100971.0
2015-11-19 12:10:00,39.22,39.24,39.19,39.23,84054.0,33.8546,33.8719,33.8287,33.8632,84054.0
2015-11-19 12:15:00,39.23,39.25,39.2,39.21,73524.0,33.8632,33.8805,33.8374,33.846,73524.0
2015-11-19 12:20:00,39.21,39.25,39.2,39.22,69975.0,33.846,33.8805,33.8374,33.8546,69975.0
2015-11-19 12:25:00,39.23,39.24,39.2,39.23,55372.0,33.8632,33.8719,33.8374,33.8632,55372.0
2015-11-19 12:30:00,39.23,39.29,39.22,39.27,102956.0,33.8632,33.915,33.8546,33.8978,102956.0
2015-11-19 12:35:00,39.27,39.3,39.24,39.26,107446.0,33.8978,33.9237,33.8719,33.8891,107446.0
2015-11-19 12:40:00,39.25,39.3,39.25,39.29,123567.0,33.8805,33.9237,33.8805,33.915,123567.0
2015-11-19 12:45:00,39.29,39.32,39.27,39.27,88055.0,33.915,33.9409,33.8978,33.8978,88055.0
2015-11-19 12:50:00,39.27,39.29,39.25,39.26,108935.0,33.8978,33.915,33.8805,33.8891,108935.0
2015-11-19 12:55:00,39.26,39.3,39.23,39.27,95231.0,33.8891,33.9237,33.8632,33.8978,95231.0
2015-11-19 13:00:00,39.28,39.28,39.23,39.23,48246.0,33.9064,33.9064,33.8632,33.8632,48246.0
2015-11-19 13:05:00,39.23,39.26,39.22,39.24,112868.0,33.8632,33.8891,33.8546,33.8719,112868.0
2015-11-19 13:10:00,39.24,39.26,39.22,39.23,101030.0,33.8719,33.8891,33.8546,33.8632,101030.0
2015-11-19 13:15:00,39.24,39.27,39.22,39.25,82873.0,33.8719,33.8978,33.8546,33.8805,82873.0
2015-11-19 13:20:00,39.25,39.25,39.22,39.22,36848.0,33.8805,33.8805,33.8546,33.8546,36848.0
2015-11-19 13:25:00,39.22,39.23,39.18,39.18,87721.0,33.8546,33.8632,33.8201,33.8201,87721.0
2015-11-19 13:30:00,39.19,39.2,39.16,39.19,53393.0,33.8287,33.8374,33.8028,33.8287,53393.0
2015-11-19 13:35:00,39.19,39.19,39.13,39.17,110317.0,33.8287,33.8287,33.7769,33.8115,110317.0
2015-11-19 13:40:00,39.18,39.19,39.16,39.17,82439.0,33.8201,33.8287,33.8028,33.8115,82439.0
2015-11-19 13:45:00,39.17,39.21,39.17,39.17,83770.0,33.8115,33.846,33.8115,33.8115,83770.0
2015-11-19 13:50:00,39.18,39.18,39.14,39.14,83623.0,33.8201,33.8201,33.7856,33.7856,83623.0
2015-11-19 13:55:00,39.15,39.16,39.12,39.14,62537.0,33.7942,33.8028,33.7683,33.7856,62537.0
2015-11-19 14:00:00,39.14,39.15,39.12,39.13,68671.0,33.7856,33.7942,33.7683,33.7769,68671.0
2015-11-19 14:05:00,39.13,39.15,39.12,39.14,76416.0,33.7769,33.7942,33.7683,33.7856,76416.0
2015-11-19 14:10:00,39.14,39.15,39.11,39.11,104276.0,33.7856,33.7942,33.7597,33.7597,104276.0
2015-11-19 14:15:00,39.12,39.13,39.07,39.09,134591.0,33.7683,33.7769,33.7251,33.7424,134591.0
2015-11-19 14:20:00,39.09,39.12,39.08,39.11,98896.0,33.7424,33.7683,33.7338,33.7597,98896.0
2015-11-19 14:25:00,39.12,39.12,39.1,39.11,74833.0,33.7683,33.7683,33.751,33.7597,74833.0
2015-11-19 14:30:00,39.11,39.15,39.11,39.12,95878.0,33.7597,33.7942,33.7597,33.7683,95878.0
2015-11-19 14:35:00,39.12,39.14,39.08,39.1,116917.0,33.7683,33.7856,33.7338,33.751,116917.0
2015-11-19 14:40:00,39.1,39.14,39.08,39.09,108729.0,33.751,33.7856,33.7338,33.7424,108729.0
2015-11-19 14:45:00,39.08,39.1,39.07,39.09,78930.0,33.7338,33.751,33.7251,33.7424,78930.0
2015-11-19 14:50:00,39.09,39.13,39.08,39.11,151703.0,33.7424,33.7769,33.7338,33.7597,151703.0
2015-11-19 14:55:00,39.11,39.12,39.08,39.09,82974.0,33.7597,33.7683,33.7338,33.7424,82974.0
2015-11-19 15:00:00,39.09,39.11,39.05,39.06,194963.0,33.7424,33.7597,33.7079,33.7165,194963.0
2015-11-19 15:05:00,39.07,39.07,39.01,39.04,164553.0,33.7251,33.7251,33.6733,33.6992,164553.0
2015-11-19 15:10:00,39.04,39.05,39.01,39.02,94129.0,33.6992,33.7079,33.6733,33.682,94129.0
2015-11-19 15:15:00,39.02,39.05,39.02,39.04,129566.0,33.682,33.7079,33.682,33.6992,129566.0
2015-11-19 15:20:00,39.04,39.1,39.04,39.07,156564.0,33.6992,33.751,33.6992,33.7251,156564.0
2015-11-19 15:25:00,39.07,39.11,39.07,39.09,151032.0,33.7251,33.7597,33.7251,33.7424,151032.0
2015-11-19 15:30:00,39.09,39.12,39.06,39.06,181947.0,33.7424,33.7683,33.7165,33.7165,181947.0
2015-11-19 15:35:00,39.06,39.09,39.03,39.07,282775.0,33.7165,33.7424,33.6906,33.7251,282775.0
2015-11-19 15:40:00,39.06,39.08,39.03,39.04,269876.0,33.7165,33.7338,33.6906,33.6992,269876.0
2015-11-19 15:45:00,39.04,39.06,39.02,39.02,211051.0,33.6992,33.7165,33.682,33.682,211051.0
2015-11-19 15:50:00,39.02,39.06,39.01,39.05,357611.0,33.682,33.7165,33.6733,33.7079,357611.0
2015-11-19 15:55:00,39.05,39.06,39.02,39.03,411326.0,33.7079,33.7165,33.682,33.6906,411326.0
2015-11-20 09:30:00,39.25,39.32,39.2,39.27,1070033.0,33.8805,33.9409,33.8374,33.8978,1070033.0
2015-11-20 09:35:00,39.26,39.32,39.25,39.3,182388.0,33.8891,33.9409,33.8805,33.9237,182388.0
2015-11-20 09:40:00,39.31,39.32,39.26,39.27,153820.0,33.9323,33.9409,33.8891,33.8978,153820.0
2015-11-20 09:45:00,39.26,39.3,39.22,39.23,169096.0,33.8891,33.9237,33.8546,33.8632,169096.0
2015-11-20 09:50:00,39.23,39.28,39.2,39.22,118915.0,33.8632,33.9064,33.8374,33.8546,118915.0
2015-11-20 09:55:00,39.22,39.27,39.2,39.26,139549.0,33.8546,33.8978,33.8374,33.8891,139549.0
2015-11-20 10:00:00,39.26,39.31,39.26,39.28,139067.0,33.8891,33.9323,33.8891,33.9064,139067.0
2015-11-20 10:05:00,39.27,39.3,39.25,39.3,204053.0,33.8978,33.9237,33.8805,33.9237,204053.0
2015-11-20 10:10:00,39.31,39.46,39.31,39.46,171600.0,33.9323,34.0618,33.9323,34.0618,171600.0
2015-11-20 10:15:00,39.46,39.46,39.39,39.42,122919.0,34.0618,34.0618,34.0014,34.0273,122919.0
2015-11-20 10:20:00,39.43,39.44,39.4,39.43,133847.0,34.0359,34.0445,34.01,34.0359,133847.0
2015-11-20 10:25:00,39.42,39.45,39.4,39.41,78572.0,34.0273,34.0531,34.01,34.0186,78572.0
2015-11-20 10:30:00,39.41,39.44,39.4,39.43,105147.0,34.0186,34.0445,34.01,34.0359,105147.0
2015-11-20 10:35:00,39.43,39.44,39.35,39.39,253917.0,34.0359,34.0445,33.9668,34.0014,253917.0
2015-11-20 10:40:00,39.39,39.44,39.37,39.42,114735.0,34.0014,34.0445,33.9841,34.0273,114735.0
2015-11-20 10:45:00,39.42,39.46,39.4,39.42,120431.0,34.0273,34.0618,34.01,34.0273,120431.0
2015-11-20 10:50:00,39.41,39.46,39.4,39.44,143007.0,34.0186,34.0618,34.01,34.0445,143007.0
2015-11-20 10:55:00,39.44,39.47,39.42,39.46,185239.0,34.0445,34.0704,34.0273,34.0618,185239.0
2015-11-20 11:00:00,39.45,39.49,39.45,39.48,109207.0,34.0531,34.0877,34.0531,34.079,109207.0
2015-11-20 11:05:00,39.49,39.5,39.45,39.48,137164.0,34.0877,34.0963,34.0531,34.079,137164.0
2015-11-20 11:10:00,39.48,39.5,39.47,39.48,88300.0,34.079,34.0963,34.0704,34.079,88300.0
2015-11-20 11:15:00,39.49,39.52,39.48,39.51,282921.0,34.0877,34.1136,34.079,34.1049,282921.0
2015-11-20 11:20:00,39.51,39.52,39.48,39.52,105111.0,34.1049,34.1136,34.079,34.1136,105111.0
2015-11-20 11:25:00,39.52,39.53,39.47,39.47,110774.0,34.1136,34.1222,34.0704,34.0704,110774.0
2015-11-20 11:30:00,39.48,39.52,39.46,39.48,95293.0,34.079,34.1136,34.0618,34.079,95293.0
2015-11-20 11:35:00,39.47,39.49,39.45,39.46,79747.0,34.0704,34.0877,34.0531,34.0618,79747.0
2015-11-20 11:40:00,39.47,39.51,39.46,39.48,93785.0,34.0704,34.1049,34.0618,34.079,93785.0
2015-11-20 11:45:00,39.48,39.5,39.47,39.47,90238.0,34.079,34.0963,34.0704,34.0704,90238.0
2015-11-20 11:50:00,39.47,39.48,39.43,39.44,90872.0,34.0704,34.079,34.0359,34.0445,90872.0
2015-11-20 11:55:00,39.44,39.5,39.43,39.49,173060.0,34.0445,34.0963,34.0359,34.0877,173060.0
2015-11-20 12:00:00,39.49,39.5,39.46,39.48,100893.0,34.0877,34.0963,34.0618,34.079,100893.0
2015-11-20 12:05:00,39.49,39.51,39.47,39.5,155286.0,34.0877,34.1049,34.0704,34.0963,155286.0
2015-11-20 12:10:00,39.5,39.53,39.49,39.52,65901.0,34.0963,34.1222,34.0877,34.1136,65901.0
2015-11-20 12:15:00,39.52,39.58,39.52,39.55,163205.0,34.1136,34.1654,34.1136,34.1395,163205.0
2015-11-20 12:20:00,39.55,39.56,39.49,39.52,79250.0,34.1395,34.1481,34.0877,34.1136,79250.0
2015-11-20 12:25:00,39.52,39.53,39.49,39.5,59519.0,34.1136,34.1222,34.0877,34.0963,59519.0
2015-11-20 12:30:00,39.51,39.52,39.46,39.48,77848.0,34.1049,34.1136,34.0618,34.079,77848.0
2015-11-20 12:35:00,39.47,39.5,39.45,39.48,56146.0,34.0704,34.0963,34.0531,34.079,56146.0
2015-11-20 12:40:00,39.48,39.48,39.44,39.45,53259.0,34.079,34.079,34.0445,34.0531,53259.0
2015-11-20 12:45:00,39.46,39.47,39.42,39.44,50794.0,34.0618,34.0704,34.0273,34.0445,50794.0
2015-11-20 12:50:00,39.44,39.45,39.4,39.43,40221.0,34.0445,34.0531,34.01,34.0359,40221.0
2015-11-20 12:55:00,39.43,39.46,39.42,39.42,58206.0,34.0359,34.0618,34.0273,34.0273,58206.0
2015-11-20 13:00:00,39.43,39.44,39.4,39.41,86358.0,34.0359,34.0445,34.01,34.0186,86358.0
2015-11-20 13:05:00,39.42,39.45,39.39,39.44,116110.0,34.0273,34.0531,34.0014,34.0445,116110.0
2015-11-20 13:10:00,39.44,39.44,39.4,39.44,53307.0,34.0445,34.0445,34.01,34.0445,53307.0
2015-11-20 13:15:00,39.44,39.46,39.4,39.41,87861.0,34.0445,34.0618,34.01,34.0186,87861.0
2015-11-20 13:20:00,39.4,39.45,39.4,39.44,62023.0,34.01,34.0531,34.01,34.0445,62023.0
2015-11-20 13:25:00,39.44,39.45,39.42,39.43,75074.0,34.0445,34.0531,34.0273,34.0359,75074.0
2015-11-20 13:30:00,39.42,39.44,39.39,39.44,58426.0,34.0273,34.0445,34.0014,34.0445,58426.0
2015-11-20 13:35:00,39.43,39.43,39.37,39.38,182215.0,34.0359,34.0359,33.9841,33.9927,182215.0
2015-11-20 13:40:00,39.39,39.42,39.36,39.39,91323.0,34.0014,34.0273,33.9755,34.0014,91323.0
2015-11-20 13:45:00,39.4,39.45,39.4,39.42,57930.0,34.01,34.0531,34.01,34.0273,57930.0
2015-11-20 13:50:00,39.41,39.45,39.4,39.43,83234.0,34.0186,34.0531,34.01,34.0359,83234.0
2015-11-20 13:55:00,39.42,39.43,39.39,39.43,83856.0,34.0273,34.0359,34.0014,34.0359,83856.0
2015-11-20 14:00:00,39.43,39.43,39.4,39.41,184255.0,34.0359,34.0359,34.01,34.0186,184255.0
2015-11-20 14:05:00,39.4,39.43,39.39,39.42,81814.0,34.01,34.0359,34.0014,34.0273,81814.0
2015-11-20 14:10:00,39.41,39.42,39.4,39.41,88210.0,34.0186,34.0273,34.01,34.0186,88210.0
2015-11-20 14:15:00,39.41,39.43,39.35,39.35,101497.0,34.0186,34.0359,33.9668,33.9668,101497.0
2015-11-20 14:20:00,39.36,39.38,39.33,39.33,106476.0,33.9755,33.9927,33.9496,33.9496,106476.0
2015-11-20 14:25:00,39.33,39.34,39.3,39.31,65482.0,33.9496,33.9582,33.9237,33.9323,65482.0
2015-11-20 14:30:00,39.3,39.34,39.27,39.33,81730.0,33.9237,33.9582,33.8978,33.9496,81730.0
2015-11-20 14:35:00,39.33,39.37,39.33,39.34,91229.0,33.9496,33.9841,33.9496,33.9582,91229.0
2015-11-20 14:40:00,39.35,39.37,39.34,39.35,77352.0,33.9668,33.9841,33.9582,33.9668,77352.0
2015-11-20 14:45:00,39.35,39.36,39.33,39.34,102615.0,33.9668,33.9755,33.9496,33.9582,102615.0
2015-11-20 14:50:00,39.33,39.34,39.3,39.32,62270.0,33.9496,33.9582,33.9237,33.9409,62270.0
2015-11-20 14:55:00,39.31,39.31,39.24,39.25,93168.0,33.9323,33.9323,33.8719,33.8805,93168.0
2015-11-20 15:00:00,39.25,39.32,39.24,39.28,112835.0,33.8805,33.9409,33.8719,33.9064,112835.0
2015-11-20 15:05:00,39.28,39.32,39.25,39.3,120822.0,33.9064,33.9409,33.8805,33.9237,120822.0
2015-11-20 15:10:00,39.3,39.32,39.28,39.3,96752.0,33.9237,33.9409,33.9064,33.9237,96752.0
2015-11-20 15:15:00,39.29,39.31,39.27,39.29,97129.0,33.915,33.9323,33.8978,33.915,97129.0
2015-11-20 15:20:00,39.3,39.3,39.27,39.3,88790.0,33.9237,33.9237,33.8978,33.9237,88790.0
2015-11-20 15:25:00,39.3,39.31,39.27,39.3,141269.0,33.9237,33.9323,33.8978,33.9237,141269.0
2015-11-20 15:30:00,39.3,39.33,39.28,39.3,148465.0,33.9237,33.9496,33.9064,33.9237,148465.0
2015-11-20 15:35:00,39.3,39.32,39.27,39.29,219778.0,33.9237,33.9409,33.8978,33.915,219778.0
2015-11-20 15:40:00,39.29,39.35,39.29,39.32,136887.0,33.915,33.9668,33.915,33.9409,136887.0
2015-11-20 15:45:00,39.33,39.37,39.31,39.32,190339.0,33.9496,33.9841,33.9323,33.9409,190339.0
2015-11-20 15:50:00,39.33,39.34,39.29,39.3,185390.0,33.9496,33.9582,33.915,33.9237,185390.0
2015-11-20 15:55:00,39.3,39.33,39.27,39.33,507253.0,33.9237,33.9496,33.8978,33.9496,507253.0
2015-11-23 09:30:00,39.44,39.44,39.29,39.38,199961.0,34.0445,34.0445,33.915,33.9927,199961.0
2015-11-23 09:35:00,39.38,39.48,39.34,39.4,218251.0,33.9927,34.079,33.9582,34.01,218251.0
2015-11-23 09:40:00,39.39,39.47,39.39,39.47,146090.0,34.0014,34.0704,34.0014,34.0704,146090.0
2015-11-23 09:45:00,39.47,39.53,39.46,39.5,130406.0,34.0704,34.1222,34.0618,34.0963,130406.0
2015-11-23 09:50:00,39.5,39.5,39.41,39.41,101634.0,34.0963,34.0963,34.0186,34.0186,101634.0
2015-11-23 09:55:00,39.42,39.44,39.37,39.38,106282.0,34.0273,34.0445,33.9841,33.9927,106282.0
2015-11-23 10:00:00,39.38,39.42,39.34,39.39,137104.0,33.9927,34.0273,33.9582,34.0014,137104.0
2015-11-23 10:05:00,39.39,39.43,39.38,39.42,126702.0,34.0014,34.0359,33.9927,34.0273,126702.0
2015-11-23 10:10:00,39.42,39.42,39.33,39.35,161877.0,34.0273,34.0273,33.9496,33.9668,161877.0
2015-11-23 10:15:00,39.36,39.38,39.33,39.37,112929.0,33.9755,33.9927,33.9496,33.9841,112929.0
2015-11-23 10:20:00,39.38,39.41,39.34,39.4,134882.0,33.9927,34.0186,33.9582,34.01,134882.0
2015-11-23 10:25:00,39.4,39.41,39.36,39.38,89322.0,34.01,34.0186,33.9755,33.9927,89322.0
2015-11-23 10:30:00,39.38,39.41,39.34,39.38,77709.0,33.9927,34.0186,33.9582,33.9927,77709.0
2015-11-23 10:35:00,39.37,39.4,39.35,39.35,90300.0,33.9841,34.01,33.9668,33.9668,90300.0
2015-11-23 10:40:00,39.36,39.37,39.31,39.36,101151.0,33.9755,33.9841,33.9323,33.9755,101151.0
2015-11-23 10:45:00,39.36,39.38,39.33,39.34,88215.0,33.9755,33.9927,33.9496,33.9582,88215.0
2015-11-23 10:50:00,39.34,39.37,39.32,39.34,62720.0,33.9582,33.9841,33.9409,33.9582,62720.0
2015-11-23 10:55:00,39.34,39.4,39.33,39.37,84884.0,33.9582,34.01,33.9496,33.9841,84884.0
2015-11-23 11:00:00,39.37,39.39,39.34,39.35,81176.0,33.9841,34.0014,33.9582,33.9668,81176.0
2015-11-23 11:05:00,39.36,39.39,39.34,39.38,54142.0,33.9755,34.0014,33.9582,33.9927,54142.0
2015-11-23 11:10:00,39.37,39.39,39.35,39.38,96124.0,33.9841,34.0014,33.9668,33.9927,96124.0
2015-11-23 11:15:00,39.39,39.4,39.35,39.38,73618.0,34.0014,34.01,33.9668,33.9927,73618.0
2015-11-23 11:20:00,39.38,39.38,39.32,39.33,73342.0,33.9927,33.9927,33.9409,33.9496,73342.0
2015-11-23 11:25:00,39.32,39.37,39.32,39.36,84138.0,33.9409,33.9841,33.9409,33.9755,84138.0
2015-11-23 11:30:00,39.36,39.37,39.33,39.34,78461.0,33.9755,33.9841,33.9496,33.9582,78461.0
2015-11-23 11:35:00,39.34,39.37,39.3,39.3,109418.0,33.9582,33.9841,33.9237,33.9237,109418.0
2015-11-23 11:40:00,39.3,39.36,39.29,39.33,70711.0,33.9237,33.9755,33.915,33.9496,70711.0
2015-11-23 11:45:00,39.33,39.34,39.31,39.34,71650.0,33.9496,33.9582,33.9323,33.9582,71650.0
2015-11-23 11:50:00,39.34,39.35,39.32,39.34,60687.0,33.9582,33.9668,33.9409,33.9582,60687.0
2015-11-23 11:55:00,39.34,39.34,39.3,39.34,46241.0,33.9582,33.9582,33.9237,33.9582,46241.0
2015-11-23 12:00:00,39.34,39.34,39.31,39.32,51915.0,33.9582,33.9582,33.9323,33.9409,51915.0
2015-11-23 12:05:00,39.32,39.33,39.29,39.29,45442.0,33.9409,33.9496,33.915,33.915,45442.0
2015-11-23 12:10:00,39.29,39.33,39.29,39.32,31568.0,33.915,33.9496,33.915,33.9409,31568.0
2015-11-23 12:15:00,39.33,39.33,39.25,39.28,44246.0,33.9496,33.9496,33.8805,33.9064,44246.0
2015-11-23 12:20:00,39.29,39.3,39.27,39.29,43823.0,33.915,33.9237,33.8978,33.915,43823.0
2015-11-23 12:25:00,39.28,39.34,39.28,39.33,45637.0,33.9064,33.9582,33.9064,33.9496,45637.0
2015-11-23 12:30:00,39.32,39.34,39.3,39.33,48326.0,33.9409,33.9582,33.9237,33.9496,48326.0
2015-11-23 12:35:00,39.33,39.34,39.28,39.29,139700.0,33.9496,33.9582,33.9064,33.915,139700.0
2015-11-23 12:40:00,39.29,39.29,39.24,39.26,228027.0,33.915,33.915,33.8719,33.8891,228027.0
2015-11-23 12:45:00,39.25,39.26,39.24,39.26,40616.0,33.8805,33.8891,33.8719,33.8891,40616.0
2015-11-23 12:50:00,39.26,39.3,39.25,39.3,51588.0,33.8891,33.9237,33.8805,33.9237,51588.0
2015-11-23 12:55:00,39.3,39.32,39.25,39.27,120528.0,33.9237,33.9409,33.8805,33.8978,120528.0
2015-11-23 13:00:00,39.26,39.36,39.26,39.36,249023.0,33.8891,33.9755,33.8891,33.9755,249023.0
2015-11-23 13:05:00,39.36,39.37,39.35,39.37,60576.0,33.9755,33.9841,33.9668,33.9841,60576.0
2015-11-23 13:10:00,39.37,39.37,39.33,39.33,72981.0,33.9841,33.9841,33.9496,33.9496,72981.0
2015-11-23 13:15:00,39.33,39.38,39.31,39.37,97655.0,33.9496,33.9927,33.9323,33.9841,97655.0
2015-11-23 13:20:00,39.37,39.38,39.34,39.34,34795.0,33.9841,33.9927,33.9582,33.9582,34795.0
2015-11-23 13:25:00,39.34,39.38,39.33,39.38,108002.0,33.9582,33.9927,33.9496,33.9927,108002.0
2015-11-23 13:30:00,39.38,39.38,39.33,39.36,47906.0,33.9927,33.9927,33.9496,33.9755,47906.0
2015-11-23 13:35:00,39.36,39.39,39.35,39.35,92890.0,33.9755,34.0014,33.9668,33.9668,92890.0
2015-11-23 13:40:00,39.35,39.36,39.33,39.34,34781.0,33.9668,33.9755,33.9496,33.9582,34781.0
2015-11-23 13:45:00,39.33,39.34,39.26,39.27,82040.0,33.9496,33.9582,33.8891,33.8978,82040.0
2015-11-23 13:50:00,39.27,39.3,39.26,39.28,80617.0,33.8978,33.9237,33.8891,33.9064,80617.0
2015-11-23 13:55:00,39.28,39.29,39.24,39.24,71653.0,33.9064,33.915,33.8719,33.8719,71653.0
2015-11-23 14:00:00,39.24,39.25,39.18,39.21,105974.0,33.8719,33.8805,33.8201,33.846,105974.0
2015-11-23 14:05:00,39.21,39.21,39.16,39.17,73795.0,33.846,33.846,33.8028,33.8115,73795.0
2015-11-23 14:10:00,39.17,39.2,39.14,39.15,100507.0,33.8115,33.8374,33.7856,33.7942,100507.0
2015-11-23 14:15:00,39.15,39.17,39.11,39.12,107062.0,33.7942,33.8115,33.7597,33.7683,107062.0
2015-11-23 14:20:00,39.12,39.14,39.08,39.1,81432.0,33.7683,33.7856,33.7338,33.751,81432.0
2015-11-23 14:25:00,39.1,39.12,39.09,39.11,98568.0,33.751,33.7683,33.7424,33.7597,98568.0
2015-11-23 14:30:00,39.11,39.11,39.06,39.1,82331.0,33.7597,33.7597,33.7165,33.751,82331.0
2015-11-23 14:35:00,39.09,39.12,39.05,39.05,99141.0,33.7424,33.7683,33.7079,33.7079,99141.0
2015-11-23 14:40:00,39.06,39.09,39.06,39.07,78597.0,33.7165,33.7424,33.7165,33.7251,78597.0
2015-11-23 14:45:00,39.06,39.11,39.06,39.09,85636.0,33.7165,33.7597,33.7165,33.7424,85636.0
2015-11-23 14:50:00,39.1,39.13,39.09,39.11,72860.0,33.751,33.7769,33.7424,33.7597,72860.0
2015-11-23 14:55:00,39.11,39.15,39.11,39.13,87273.0,33.7597,33.7942,33.7597,33.7769,87273.0
2015-11-23 15:00:00,39.14,39.15,39.1,39.11,134878.0,33.7856,33.7942,33.751,33.7597,134878.0
2015-11-23 15:05:00,39.11,39.13,39.09,39.13,118817.0,33.7597,33.7769,33.7424,33.7769,118817.0
2015-11-23 15:10:00,39.13,39.16,39.12,39.15,120669.0,33.7769,33.8028,33.7683,33.7942,120669.0
2015-11-23 15:15:00,39.14,39.17,39.14,39.16,101016.0,33.7856,33.8115,33.7856,33.8028,101016.0
2015-11-23 15:20:00,39.15,39.18,39.15,39.18,99566.0,33.7942,33.8201,33.7942,33.8201,99566.0
2015-11-23 15:25:00,39.17,39.18,39.15,39.16,103485.0,33.8115,33.8201,33.7942,33.8028,103485.0
2015-11-23 15:30:00,39.16,39.19,39.15,39.18,180015.0,33.8028,33.8287,33.7942,33.8201,180015.0
2015-11-23 15:35:00,39.18,39.18,39.15,39.16,114843.0,33.8201,33.8201,33.7942,33.8028,114843.0
2015-11-23 15:40:00,39.16,39.2,39.16,39.2,158729.0,33.8028,33.8374,33.8028,33.8374,158729.0
2015-11-23 15:45:00,39.2,39.2,39.14,39.14,162717.0,33.8374,33.8374,33.7856,33.7856,162717.0
2015-11-23 15:50:00,39.14,39.18,39.14,39.17,153655.0,33.7856,33.8201,33.7856,33.8115,153655.0
2015-11-23 15:55:00,39.17,39.18,39.12,39.15,366537.0,33.8115,33.8201,33.7683,33.7942,366537.0
2015-11-24 09:30:00,38.78,39.12,38.78,39.05,332048.0,33.4748,33.7683,33.4748,33.7079,332048.0
2015-11-24 09:35:00,39.05,39.06,38.96,39.0,108304.0,33.7079,33.7165,33.6302,33.6647,108304.0
2015-11-24 09:40:00,39.01,39.07,38.99,39.03,129687.0,33.6733,33.7251,33.6561,33.6906,129687.0
2015-11-24 09:45:00,39.03,39.06,39.0,39.0,119023.0,33.6906,33.7165,33.6647,33.6647,119023.0
2015-11-24 09:50:00,39.0,39.12,38.99,39.11,141946.0,33.6647,33.7683,33.6561,33.7597,141946.0
2015-11-24 09:55:00,39.11,39.13,39.05,39.05,81056.0,33.7597,33.7769,33.7079,33.7079,81056.0
2015-11-24 10:00:00,39.05,39.07,39.02,39.03,128989.0,33.7079,33.7251,33.682,33.6906,128989.0
2015-11-24 10:05:00,39.03,39.07,39.01,39.03,112630.0,33.6906,33.7251,33.6733,33.6906,112630.0
2015-11-24 10:10:00,39.04,39.05,38.92,38.92,149598.0,33.6992,33.7079,33.5957,33.5957,149598.0
2015-11-24 10:15:00,38.92,39.02,38.92,39.01,231301.0,33.5957,33.682,33.5957,33.6733,231301.0
2015-11-24 10:20:00,39.02,39.05,39.0,39.02,128706.0,33.682,33.7079,33.6647,33.682,128706.0
2015-11-24 10:25:00,39.01,39.04,38.98,39.0,107955.0,33.6733,33.6992,33.6474,33.6647,107955.0
2015-11-24 10:30:00,39.0,39.02,38.95,38.97,150124.0,33.6647,33.682,33.6216,33.6388,150124.0
2015-11-24 10:35:00,38.97,39.0,38.93,39.0,90780.0,33.6388,33.6647,33.6043,33.6647,90780.0
2015-11-24 10:40:00,39.0,39.03,38.97,38.98,97158.0,33.6647,33.6906,33.6388,33.6474,97158.0
2015-11-24 10:45:00,38.98,39.0,38.93,38.95,81038.0,33.6474,33.6647,33.6043,33.6216,81038.0
2015-11-24 10:50:00,38.95,39.0,38.94,38.97,106777.0,33.6216,33.6647,33.6129,33.6388,106777.0
2015-11-24 10:55:00,38.97,38.98,38.93,38.95,203078.0,33.6388,33.6474,33.6043,33.6216,203078.0
2015-11-24 11:00:00,38.96,38.97,38.86,38.93,135786.0,33.6302,33.6388,33.5439,33.6043,135786.0
2015-11-24 11:05:00,38.94,39.05,38.93,39.04,134477.0,33.6129,33.7079,33.6043,33.6992,134477.0
2015-11-24 11:10:00,39.04,39.09,39.02,39.08,94968.0,33.6992,33.7424,33.682,33.7338,94968.0
2015-11-24 11:15:00,39.09,39.13,39.07,39.09,140835.0,33.7424,33.7769,33.7251,33.7424,140835.0
2015-11-24 11:20:00,39.09,39.17,39.08,39.15,93447.0,33.7424,33.8115,33.7338,33.7942,93447.0
2015-11-24 11:25:00,39.16,39.23,39.16,39.18,186097.0,33.8028,33.8632,33.8028,33.8201,186097.0
2015-11-24 11:30:00,39.19,39.25,39.18,39.23,97150.0,33.8287,33.8805,33.8201,33.8632,97150.0
2015-11-24 11:35:00,39.23,39.28,39.21,39.22,122443.0,33.8632,33.9064,33.846,33.8546,122443.0
2015-11-24 11:40:00,39.22,39.23,39.18,39.21,113146.0,33.8546,33.8632,33.8201,33.846,113146.0
2015-11-24 11:45:00,39.2,39.23,39.17,39.19,80405.0,33.8374,33.8632,33.8115,33.8287,80405.0
2015-11-24 11:50:00,39.19,39.22,39.18,39.18,161394.0,33.8287,33.8546,33.8201,33.8201,161394.0
2015-11-24 11:55:00,39.18,39.22,39.17,39.18,68612.0,33.8201,33.8546,33.8115,33.8201,68612.0
2015-11-24 12:00:00,39.18,39.24,39.17,39.23,129539.0,33.8201,33.8719,33.8115,33.8632,129539.0
2015-11-24 12:05:00,39.23,39.25,39.21,39.21,53860.0,33.8632,33.8805,33.846,33.846,53860.0
2015-11-24 12:10:00,39.21,39.27,39.21,39.27,106032.0,33.846,33.8978,33.846,33.8978,106032.0
2015-11-24 12:15:00,39.27,39.27,39.21,39.22,76065.0,33.8978,33.8978,33.846,33.8546,76065.0
2015-11-24 12:20:00,39.22,39.25,39.21,39.23,73548.0,33.8546,33.8805,33.846,33.8632,73548.0
2015-11-24 12:25:00,39.23,39.24,39.19,39.19,98523.0,33.8632,33.8719,33.8287,33.8287,98523.0
2015-11-24 12:30:00,39.2,39.23,39.19,39.23,101624.0,33.8374,33.8632,33.8287,33.8632,101624.0
2015-11-24 12:35:00,39.23,39.27,39.22,39.27,49039.0,33.8632,33.8978,33.8546,33.8978,49039.0
2015-11-24 12:40:00,39.27,39.29,39.26,39.27,42933.0,33.8978,33.915,33.8891,33.8978,42933.0
2015-11-24 12:45:00,39.27,39.27,39.24,39.26,65822.0,33.8978,33.8978,33.8719,33.8891,65822.0
2015-11-24 12:50:00,39.26,39.3,39.25,39.28,87830.0,33.8891,33.9237,33.8805,33.9064,87830.0
2015-11-24 12:55:00,39.28,39.28,39.24,39.27,94864.0,33.9064,33.9064,33.8719,33.8978,94864.0
2015-11-24 13:00:00,39.27,39.37,39.26,39.36,110161.0,33.8978,33.9841,33.8891,33.9755,110161.0
2015-11-24 13:05:00,39.37,39.41,39.36,39.39,96188.0,33.9841,34.0186,33.9755,34.0014,96188.0
2015-11-24 13:10:00,39.39,39.41,39.36,39.38,60011.0,34.0014,34.0186,33.9755,33.9927,60011.0
2015-11-24 13:15:00,39.38,39.39,39.34,39.34,150584.0,33.9927,34.0014,33.9582,33.9582,150584.0
2015-11-24 13:20:00,39.34,39.39,39.34,39.34,102705.0,33.9582,34.0014,33.9582,33.9582,102705.0
2015-11-24 13:25:00,39.34,39.39,39.34,39.36,71465.0,33.9582,34.0014,33.9582,33.9755,71465.0
2015-11-24 13:30:00,39.36,39.39,39.36,39.39,136760.0,33.9755,34.0014,33.9755,34.0014,136760.0
2015-11-24 13:35:00,39.39,39.39,39.36,39.37,170017.0,34.0014,34.0014,33.9755,33.9841,170017.0
2015-11-24 13:40:00,39.37,39.38,39.32,39.32,134207.0,33.9841,33.9927,33.9409,33.9409,134207.0
2015-11-24 13:45:00,39.32,39.36,39.32,39.33,172554.0,33.9409,33.9755,33.9409,33.9496,172554.0
2015-11-24 13:50:00,39.33,39.38,39.33,39.37,114644.0,33.9496,33.9927,33.9496,33.9841,114644.0
2015-11-24 13:55:00,39.38,39.41,39.36,39.4,124870.0,33.9927,34.0186,33.9755,34.01,124870.0
2015-11-24 14:00:00,39.4,39.41,39.37,39.39,81425.0,34.01,34.0186,33.9841,34.0014,81425.0
2015-11-24 14:05:00,39.4,39.45,39.39,39.41,94220.0,34.01,34.0531,34.0014,34.0186,94220.0
2015-11-24 14:10:00,39.41,39.41,39.32,39.33,123728.0,34.0186,34.0186,33.9409,33.9496,123728.0
2015-11-24 14:15:00,39.34,39.35,39.28,39.34,120241.0,33.9582,33.9668,33.9064,33.9582,120241.0
2015-11-24 14:20:00,39.33,39.34,39.31,39.33,133329.0,33.9496,33.9582,33.9323,33.9496,133329.0
2015-11-24 14:25:00,39.33,39.35,39.26,39.28,118668.0,33.9496,33.9668,33.8891,33.9064,118668.0
2015-11-24 14:30:00,39.28,39.31,39.26,39.31,119551.0,33.9064,33.9323,33.8891,33.9323,119551.0
2015-11-24 14:35:00,39.3,39.32,39.27,39.31,143364.0,33.9237,33.9409,33.8978,33.9323,143364.0
2015-11-24 14:40:00,39.32,39.34,39.29,39.31,98788.0,33.9409,33.9582,33.915,33.9323,98788.0
2015-11-24 14:45:00,39.3,39.35,39.29,39.34,162921.0,33.9237,33.9668,33.915,33.9582,162921.0
2015-11-24 14:50:00,39.34,39.44,39.34,39.44,164033.0,33.9582,34.0445,33.9582,34.0445,164033.0
2015-11-24 14:55:00,39.45,39.49,39.43,39.48,175379.0,34.0531,34.0877,34.0359,34.079,175379.0
2015-11-24 15:00:00,39.48,39.52,39.47,39.49,406180.0,34.079,34.1136,34.0704,34.0877,406180.0
2015-11-24 15:05:00,39.5,39.55,39.49,39.54,348456.0,34.0963,34.1395,34.0877,34.1308,348456.0
2015-11-24 15:10:00,39.54,39.62,39.53,39.58,227347.0,34.1308,34.1999,34.1222,34.1654,227347.0
2015-11-24 15:15:00,39.58,39.59,39.52,39.52,145079.0,34.1654,34.174,34.1136,34.1136,145079.0
2015-11-24 15:20:00,39.52,39.55,39.49,39.51,138021.0,34.1136,34.1395,34.0877,34.1049,138021.0
2015-11-24 15:25:00,39.51,39.52,39.48,39.49,280272.0,34.1049,34.1136,34.079,34.0877,280272.0
2015-11-24 15:30:00,39.48,39.53,39.47,39.5,214767.0,34.079,34.1222,34.0704,34.0963,214767.0
2015-11-24 15:35:00,39.51,39.51,39.45,39.45,267203.0,34.1049,34.1049,34.0531,34.0531,267203.0
2015-11-24 15:40:00,39.45,39.55,39.45,39.55,271034.0,34.0531,34.1395,34.0531,34.1395,271034.0
2015-11-24 15:45:00,39.54,39.55,39.47,39.48,314026.0,34.1308,34.1395,34.0704,34.079,314026.0
2015-11-24 15:50:00,39.47,39.5,39.45,39.47,319776.0,34.0704,34.0963,34.0531,34.0704,319776.0
2015-11-24 15:55:00,39.47,39.48,39.44,39.47,847336.0,34.0704,34.079,34.0445,34.0704,847336.0
2015-11-25 09:30:00,39.47,39.53,39.4,39.48,212232.0,34.0704,34.1222,34.01,34.079,212232.0
2015-11-25 09:35:00,39.48,39.55,39.44,39.51,113760.0,34.079,34.1395,34.0445,34.1049,113760.0
2015-11-25 09:40:00,39.52,39.6,39.51,39.58,164281.0,34.1136,34.1826,34.1049,34.1654,164281.0
2015-11-25 09:45:00,39.58,39.6,39.51,39.52,67598.0,34.1654,34.1826,34.1049,34.1136,67598.0
2015-11-25 09:50:00,39.53,39.54,39.47,39.49,64683.0,34.1222,34.1308,34.0704,34.0877,64683.0
2015-11-25 09:55:00,39.5,39.55,39.5,39.54,61840.0,34.0963,34.1395,34.0963,34.1308,61840.0
2015-11-25 10:00:00,39.54,39.55,39.48,39.49,84702.0,34.1308,34.1395,34.079,34.0877,84702.0
2015-11-25 10:05:00,39.5,39.52,39.43,39.45,90107.0,34.0963,34.1136,34.0359,34.0531,90107.0
2015-11-25 10:10:00,39.46,39.54,39.46,39.5,78343.0,34.0618,34.1308,34.0618,34.0963,78343.0
2015-11-25 10:15:00,39.51,39.54,39.48,39.51,80582.0,34.1049,34.1308,34.079,34.1049,80582.0
2015-11-25 10:20:00,39.51,39.51,39.48,39.5,73653.0,34.1049,34.1049,34.079,34.0963,73653.0
2015-11-25 10:25:00,39.49,39.51,39.43,39.43,82542.0,34.0877,34.1049,34.0359,34.0359,82542.0
2015-11-25 10:30:00,39.44,39.53,39.43,39.52,58372.0,34.0445,34.1222,34.0359,34.1136,58372.0
2015-11-25 10:35:00,39.52,39.54,39.51,39.51,56355.0,34.1136,34.1308,34.1049,34.1049,56355.0
2015-11-25 10:40:00,39.51,39.52,39.51,39.51,31020.0,34.1049,34.1136,34.1049,34.1049,31020.0
2015-11-25 10:45:00,39.52,39.55,39.5,39.52,101814.0,34.1136,34.1395,34.0963,34.1136,101814.0
2015-11-25 10:50:00,39.52,39.58,39.51,39.58,63780.0,34.1136,34.1654,34.1049,34.1654,63780.0
2015-11-25 10:55:00,39.57,39.58,39.54,39.54,125165.0,34.1567,34.1654,34.1308,34.1308,125165.0
2015-11-25 11:00:00,39.54,39.55,39.5,39.51,66065.0,34.1308,34.1395,34.0963,34.1049,66065.0
2015-11-25 11:05:00,39.52,39.54,39.49,39.53,80591.0,34.1136,34.1308,34.0877,34.1222,80591.0
2015-11-25 11:10:00,39.54,39.54,39.45,39.45,114343.0,34.1308,34.1308,34.0531,34.0531,114343.0
2015-11-25 11:15:00,39.46,39.48,39.43,39.46,70995.0,34.0618,34.079,34.0359,34.0618,70995.0
2015-11-25 11:20:00,39.46,39.49,39.45,39.48,50928.0,34.0618,34.0877,34.0531,34.079,50928.0
2015-11-25 11:25:00,39.48,39.48,39.44,39.45,79669.0,34.079,34.079,34.0445,34.0531,79669.0
2015-11-25 11:30:00,39.45,39.47,39.44,39.46,59454.0,34.0531,34.0704,34.0445,34.0618,59454.0
2015-11-25 11:35:00,39.46,39.49,39.46,39.47,81385.0,34.0618,34.0877,34.0618,34.0704,81385.0
2015-11-25 11:40:00,39.47,39.47,39.43,39.43,118771.0,34.0704,34.0704,34.0359,34.0359,118771.0
2015-11-25 11:45:00,39.43,39.44,39.43,39.43,33505.0,34.0359,34.0445,34.0359,34.0359,33505.0
2015-11-25 11:50:00,39.43,39.44,39.42,39.42,56947.0,34.0359,34.0445,34.0273,34.0273,56947.0
2015-11-25 11:55:00,39.43,39.47,39.42,39.47,138605.0,34.0359,34.0704,34.0273,34.0704,138605.0
2015-11-25 12:00:00,39.47,39.52,39.46,39.47,81237.0,34.0704,34.1136,34.0618,34.0704,81237.0
2015-11-25 12:05:00,39.47,39.51,39.47,39.5,46822.0,34.0704,34.1049,34.0704,34.0963,46822.0
2015-11-25 12:10:00,39.5,39.5,39.47,39.47,38386.0,34.0963,34.0963,34.0704,34.0704,38386.0
2015-11-25 12:15:00,39.47,39.53,39.47,39.51,87491.0,34.0704,34.1222,34.0704,34.1049,87491.0
2015-11-25 12:20:00,39.51,39.55,39.49,39.53,58878.0,34.1049,34.1395,34.0877,34.1222,58878.0
2015-11-25 12:25:00,39.53,39.56,39.52,39.55,39181.0,34.1222,34.1481,34.1136,34.1395,39181.0
2015-11-25 12:30:00,39.55,39.55,39.54,39.55,34666.0,34.1395,34.1395,34.1308,34.1395,34666.0
2015-11-25 12:35:00,39.54,39.55,39.5,39.5,74451.0,34.1308,34.1395,34.0963,34.0963,74451.0
2015-11-25 12:40:00,39.5,39.51,39.5,39.51,31150.0,34.0963,34.1049,34.0963,34.1049,31150.0
2015-11-25 12:45:00,39.51,39.53,39.48,39.48,62442.0,34.1049,34.1222,34.079,34.079,62442.0
2015-11-25 12:50:00,39.48,39.5,39.48,39.48,29357.0,34.079,34.0963,34.079,34.079,29357.0
2015-11-25 12:55:00,39.48,39.5,39.44,39.45,59820.0,34.079,34.0963,34.0445,34.0531,59820.0
2015-11-25 13:00:00,39.46,39.49,39.45,39.48,43010.0,34.0618,34.0877,34.0531,34.079,43010.0
2015-11-25 13:05:00,39.47,39.48,39.46,39.47,26484.0,34.0704,34.079,34.0618,34.0704,26484.0
2015-11-25 13:10:00,39.47,39.5,39.45,39.45,62499.0,34.0704,34.0963,34.0531,34.0531,62499.0
2015-11-25 13:15:00,39.46,39.49,39.44,39.44,54762.0,34.0618,34.0877,34.0445,34.0445,54762.0
2015-11-25 13:20:00,39.44,39.45,39.41,39.41,49050.0,34.0445,34.0531,34.0186,34.0186,49050.0
2015-11-25 13:25:00,39.41,39.42,39.36,39.41,95858.0,34.0186,34.0273,33.9755,34.0186,95858.0
2015-11-25 13:30:00,39.41,39.43,39.4,39.41,30818.0,34.0186,34.0359,34.01,34.0186,30818.0
2015-11-25 13:35:00,39.41,39.45,39.4,39.42,102171.0,34.0186,34.0531,34.01,34.0273,102171.0
2015-11-25 13:40:00,39.42,39.44,39.4,39.44,40860.0,34.0273,34.0445,34.01,34.0445,40860.0
2015-11-25 13:45:00,39.44,39.44,39.4,39.42,51235.0,34.0445,34.0445,34.01,34.0273,51235.0
2015-11-25 13:50:00,39.42,39.44,39.37,39.37,85361.0,34.0273,34.0445,33.9841,33.9841,85361.0
2015-11-25 13:55:00,39.37,39.39,39.36,39.36,58456.0,33.9841,34.0014,33.9755,33.9755,58456.0
2015-11-25 14:00:00,39.36,39.41,39.36,39.38,72373.0,33.9755,34.0186,33.9755,33.9927,72373.0
2015-11-25 14:05:00,39.39,39.4,39.36,39.36,64926.0,34.0014,34.01,33.9755,33.9755,64926.0
2015-11-25 14:10:00,39.36,39.4,39.36,39.38,95057.0,33.9755,34.01,33.9755,33.9927,95057.0
2015-11-25 14:15:00,39.38,39.39,39.35,39.38,65687.0,33.9927,34.0014,33.9668,33.9927,65687.0
2015-11-25 14:20:00,39.39,39.39,39.35,39.36,69045.0,34.0014,34.0014,33.9668,33.9755,69045.0
2015-11-25 14:25:00,39.36,39.37,39.33,39.33,55060.0,33.9755,33.9841,33.9496,33.9496,55060.0
2015-11-25 14:30:00,39.33,39.34,39.31,39.33,135185.0,33.9496,33.9582,33.9323,33.9496,135185.0
2015-11-25 14:35:00,39.32,39.34,39.3,39.33,63714.0,33.9409,33.9582,33.9237,33.9496,63714.0
2015-11-25 14:40:00,39.33,39.34,39.31,39.31,49417.0,33.9496,33.9582,33.9323,33.9323,49417.0
2015-11-25 14:45:00,39.31,39.34,39.29,39.34,80352.0,33.9323,33.9582,33.915,33.9582,80352.0
2015-11-25 14:50:00,39.34,39.34,39.3,39.3,67082.0,33.9582,33.9582,33.9237,33.9237,67082.0
2015-11-25 14:55:00,39.3,39.34,39.3,39.34,67072.0,33.9237,33.9582,33.9237,33.9582,67072.0
2015-11-25 15:00:00,39.34,39.35,39.32,39.34,99846.0,33.9582,33.9668,33.9409,33.9582,99846.0
2015-11-25 15:05:00,39.34,39.35,39.32,39.34,99169.0,33.9582,33.9668,33.9409,33.9582,99169.0
2015-11-25 15:10:00,39.33,39.37,39.32,39.35,84602.0,33.9496,33.9841,33.9409,33.9668,84602.0
2015-11-25 15:15:00,39.35,39.37,39.35,39.36,138744.0,33.9668,33.9841,33.9668,33.9755,138744.0
2015-11-25 15:20:00,39.35,39.37,39.34,39.35,96475.0,33.9668,33.9841,33.9582,33.9668,96475.0
2015-11-25 15:25:00,39.35,39.38,39.33,39.37,116767.0,33.9668,33.9927,33.9496,33.9841,116767.0
2015-11-25 15:30:00,39.37,39.37,39.33,39.36,161908.0,33.9841,33.9841,33.9496,33.9755,161908.0
2015-11-25 15:35:00,39.36,39.37,39.32,39.32,88382.0,33.9755,33.9841,33.9409,33.9409,88382.0
2015-11-25 15:40:00,39.32,39.33,39.31,39.32,108771.0,33.9409,33.9496,33.9323,33.9409,108771.0
2015-11-25 15:45:00,39.33,39.34,39.29,39.31,172746.0,33.9496,33.9582,33.915,33.9323,172746.0
2015-11-25 15:50:00,39.31,39.32,39.26,39.27,158150.0,33.9323,33.9409,33.8891,33.8978,158150.0
2015-11-25 15:55:00,39.27,39.29,39.24,39.27,276710.0,33.8978,33.915,33.8719,33.8978,276710.0
2015-11-27 09:30:00,39.14,39.34,39.14,39.29,271500.0,33.7856,33.9582,33.7856,33.915,271500.0
2015-11-27 09:35:00,39.29,39.3,39.21,39.25,200192.0,33.915,33.9237,33.846,33.8805,200192.0
2015-11-27 09:40:00,39.24,39.29,39.2,39.26,187626.0,33.8719,33.915,33.8374,33.8891,187626.0
2015-11-27 09:45:00,39.27,39.28,39.22,39.27,128528.0,33.8978,33.9064,33.8546,33.8978,128528.0
2015-11-27 09:50:00,39.27,39.28,39.19,39.21,124579.0,33.8978,33.9064,33.8287,33.846,124579.0
2015-11-27 09:55:00,39.21,39.21,39.16,39.17,104367.0,33.846,33.846,33.8028,33.8115,104367.0
2015-11-27 10:00:00,39.18,39.18,39.1,39.13,125073.0,33.8201,33.8201,33.751,33.7769,125073.0
2015-11-27 10:05:00,39.14,39.14,39.08,39.12,203980.0,33.7856,33.7856,33.7338,33.7683,203980.0
2015-11-27 10:10:00,39.12,39.14,39.11,39.14,97270.0,33.7683,33.7856,33.7597,33.7856,97270.0
2015-11-27 10:15:00,39.14,39.22,39.14,39.21,111055.0,33.7856,33.8546,33.7856,33.846,111055.0
2015-11-27 10:20:00,39.22,39.31,39.21,39.25,98848.0,33.8546,33.9323,33.846,33.8805,98848.0
2015-11-27 10:25:00,39.26,39.27,39.25,39.26,65788.0,33.8891,33.8978,33.8805,33.8891,65788.0
2015-11-27 10:30:00,39.26,39.29,39.24,39.26,99896.0,33.8891,33.915,33.8719,33.8891,99896.0
2015-11-27 10:35:00,39.26,39.27,39.25,39.26,88435.0,33.8891,33.8978,33.8805,33.8891,88435.0
2015-11-27 10:40:00,39.26,39.33,39.25,39.32,104252.0,33.8891,33.9496,33.8805,33.9409,104252.0
2015-11-27 10:45:00,39.33,39.33,39.29,39.3,113912.0,33.9496,33.9496,33.915,33.9237,113912.0
2015-11-27 10:50:00,39.3,39.31,39.27,39.31,80228.0,33.9237,33.9323,33.8978,33.9323,80228.0
2015-11-27 10:55:00,39.31,39.31,39.26,39.27,68045.0,33.9323,33.9323,33.8891,33.8978,68045.0
2015-11-27 11:00:00,39.27,39.3,39.27,39.29,84578.0,33.8978,33.9237,33.8978,33.915,84578.0
2015-11-27 11:05:00,39.29,39.3,39.27,39.28,80876.0,33.915,33.9237,33.8978,33.9064,80876.0
2015-11-27 11:10:00,39.28,39.29,39.27,39.29,90390.0,33.9064,33.915,33.8978,33.915,90390.0
2015-11-27 11:15:00,39.29,39.29,39.28,39.29,53498.0,33.915,33.915,33.9064,33.915,53498.0
2015-11-27 11:20:00,39.29,39.29,39.26,39.27,72360.0,33.915,33.915,33.8891,33.8978,72360.0
2015-11-27 11:25:00,39.27,39.29,39.26,39.29,165622.0,33.8978,33.915,33.8891,33.915,165622.0
2015-11-27 11:30:00,39.29,39.29,39.27,39.27,99556.0,33.915,33.915,33.8978,33.8978,99556.0
2015-11-27 11:35:00,39.27,39.29,39.26,39.28,96547.0,33.8978,33.915,33.8891,33.9064,96547.0
2015-11-27 11:40:00,39.27,39.28,39.24,39.25,147871.0,33.8978,33.9064,33.8719,33.8805,147871.0
2015-11-27 11:45:00,39.26,39.29,39.24,39.29,102705.0,33.8891,33.915,33.8719,33.915,102705.0
2015-11-27 11:50:00,39.29,39.29,39.26,39.27,96361.0,33.915,33.915,33.8891,33.8978,96361.0
2015-11-27 11:55:00,39.27,39.29,39.26,39.29,53465.0,33.8978,33.915,33.8891,33.915,53465.0
2015-11-27 12:00:00,39.28,39.29,39.25,39.28,120582.0,33.9064,33.915,33.8805,33.9064,120582.0
2015-11-27 12:05:00,39.28,39.29,39.27,39.29,59942.0,33.9064,33.915,33.8978,33.915,59942.0
2015-11-27 12:10:00,39.29,39.29,39.26,39.27,112892.0,33.915,33.915,33.8891,33.8978,112892.0
2015-11-27 12:15:00,39.27,39.27,39.22,39.25,172261.0,33.8978,33.8978,33.8546,33.8805,172261.0
2015-11-27 12:20:00,39.25,39.28,39.24,39.26,115007.0,33.8805,33.9064,33.8719,33.8891,115007.0
2015-11-27 12:25:00,39.26,39.29,39.26,39.27,163917.0,33.8891,33.915,33.8891,33.8978,163917.0
2015-11-27 12:30:00,39.27,39.29,39.25,39.29,109375.0,33.8978,33.915,33.8805,33.915,109375.0
2015-11-27 12:35:00,39.29,39.29,39.28,39.29,122635.0,33.915,33.915,33.9064,33.915,122635.0
2015-11-27 12:40:00,39.28,39.29,39.26,39.27,220382.0,33.9064,33.915,33.8891,33.8978,220382.0
2015-11-27 12:45:00,39.26,39.28,39.22,39.23,214980.0,33.8891,33.9064,33.8546,33.8632,214980.0
2015-11-27 12:50:00,39.24,39.24,39.21,39.23,77479.0,33.8719,33.8719,33.846,33.8632,77479.0
2015-11-27 12:55:00,39.23,39.23,39.18,39.19,472956.0,33.8632,33.8632,33.8201,33.8287,472956.0
2015-11-30 09:30:00,39.11,39.2,39.1,39.11,347339.0,33.7597,33.8374,33.751,33.7597,347339.0
2015-11-30 09:35:00,39.11,39.15,39.05,39.11,229804.0,33.7597,33.7942,33.7079,33.7597,229804.0
2015-11-30 09:40:00,39.11,39.18,39.07,39.16,259338.0,33.7597,33.8201,33.7251,33.8028,259338.0
2015-11-30 09:45:00,39.16,39.19,39.13,39.15,281488.0,33.8028,33.8287,33.7769,33.7942,281488.0
2015-11-30 09:50:00,39.15,39.21,39.14,39.18,228735.0,33.7942,33.846,33.7856,33.8201,228735.0
2015-11-30 09:55:00,39.18,39.24,39.16,39.18,212402.0,33.8201,33.8719,33.8028,33.8201,212402.0
2015-11-30 10:00:00,39.18,39.19,39.15,39.16,178750.0,33.8201,33.8287,33.7942,33.8028,178750.0
2015-11-30 10:05:00,39.16,39.19,39.15,39.16,111242.0,33.8028,33.8287,33.7942,33.8028,111242.0
2015-11-30 10:10:00,39.16,39.21,39.16,39.18,164727.0,33.8028,33.846,33.8028,33.8201,164727.0
2015-11-30 10:15:00,39.18,39.19,39.15,39.18,130797.0,33.8201,33.8287,33.7942,33.8201,130797.0
2015-11-30 10:20:00,39.18,39.19,39.16,39.18,135656.0,33.8201,33.8287,33.8028,33.8201,135656.0
2015-11-30 10:25:00,39.17,39.19,39.12,39.19,203515.0,33.8115,33.8287,33.7683,33.8287,203515.0
2015-11-30 10:30:00,39.18,39.23,39.17,39.22,295668.0,33.8201,33.8632,33.8115,33.8546,295668.0
2015-11-30 10:35:00,39.23,39.25,39.16,39.18,169973.0,33.8632,33.8805,33.8028,33.8201,169973.0
2015-11-30 10:40:00,39.18,39.21,39.17,39.21,173210.0,33.8201,33.846,33.8115,33.846,173210.0
2015-11-30 10:45:00,39.21,39.22,39.2,39.21,100958.0,33.846,33.8546,33.8374,33.846,100958.0
2015-11-30 10:50:00,39.21,39.22,39.18,39.22,148358.0,33.846,33.8546,33.8201,33.8546,148358.0
2015-11-30 10:55:00,39.22,39.22,39.17,39.18,88669.0,33.8546,33.8546,33.8115,33.8201,88669.0
2015-11-30 11:00:00,39.18,39.2,39.17,39.19,113296.0,33.8201,33.8374,33.8115,33.8287,113296.0
2015-11-30 11:05:00,39.19,39.2,39.17,39.2,103691.0,33.8287,33.8374,33.8115,33.8374,103691.0
2015-11-30 11:10:00,39.2,39.23,39.19,39.21,95163.0,33.8374,33.8632,33.8287,33.846,95163.0
2015-11-30 11:15:00,39.21,39.25,39.21,39.25,184780.0,33.846,33.8805,33.846,33.8805,184780.0
2015-11-30 11:20:00,39.25,39.29,39.24,39.25,407444.0,33.8805,33.915,33.8719,33.8805,407444.0
2015-11-30 11:25:00,39.25,39.25,39.18,39.19,153441.0,33.8805,33.8805,33.8201,33.8287,153441.0
2015-11-30 11:30:00,39.19,39.25,39.18,39.25,106504.0,33.8287,33.8805,33.8201,33.8805,106504.0
2015-11-30 11:35:00,39.24,39.24,39.21,39.23,93946.0,33.8719,33.8719,33.846,33.8632,93946.0
2015-11-30 11:40:00,39.23,39.25,39.2,39.23,143828.0,33.8632,33.8805,33.8374,33.8632,143828.0
2015-11-30 11:45:00,39.23,39.24,39.16,39.16,84767.0,33.8632,33.8719,33.8028,33.8028,84767.0
2015-11-30 11:50:00,39.16,39.18,39.14,39.15,150760.0,33.8028,33.8201,33.7856,33.7942,150760.0
2015-11-30 11:55:00,39.14,39.19,39.14,39.16,77961.0,33.7856,33.8287,33.7856,33.8028,77961.0
2015-11-30 12:00:00,39.16,39.19,39.15,39.19,179406.0,33.8028,33.8287,33.7942,33.8287,179406.0
2015-11-30 12:05:00,39.19,39.23,39.18,39.19,117816.0,33.8287,33.8632,33.8201,33.8287,117816.0
2015-11-30 12:10:00,39.18,39.2,39.17,39.17,65662.0,33.8201,33.8374,33.8115,33.8115,65662.0
2015-11-30 12:15:00,39.18,39.25,39.17,39.23,65407.0,33.8201,33.8805,33.8115,33.8632,65407.0
2015-11-30 12:20:00,39.24,39.25,39.22,39.24,70162.0,33.8719,33.8805,33.8546,33.8719,70162.0
2015-11-30 12:25:00,39.24,39.26,39.23,39.25,116834.0,33.8719,33.8891,33.8632,33.8805,116834.0
2015-11-30 12:30:00,39.25,39.26,39.23,39.24,53768.0,33.8805,33.8891,33.8632,33.8719,53768.0
2015-11-30 12:35:00,39.23,39.27,39.23,39.25,105094.0,33.8632,33.8978,33.8632,33.8805,105094.0
2015-11-30 12:40:00,39.24,39.26,39.22,39.25,97071.0,33.8719,33.8891,33.8546,33.8805,97071.0
2015-11-30 12:45:00,39.25,39.25,39.22,39.23,79596.0,33.8805,33.8805,33.8546,33.8632,79596.0
2015-11-30 12:50:00,39.22,39.24,39.22,39.24,99966.0,33.8546,33.8719,33.8546,33.8719,99966.0
2015-11-30 12:55:00,39.24,39.25,39.22,39.23,128695.0,33.8719,33.8805,33.8546,33.8632,128695.0
2015-11-30 13:00:00,39.23,39.25,39.22,39.25,74060.0,33.8632,33.8805,33.8546,33.8805,74060.0
2015-11-30 13:05:00,39.25,39.25,39.23,39.24,113084.0,33.8805,33.8805,33.8632,33.8719,113084.0
2015-11-30 13:10:00,39.23,39.24,39.18,39.19,77491.0,33.8632,33.8719,33.8201,33.8287,77491.0
2015-11-30 13:15:00,39.19,39.22,39.18,39.21,77726.0,33.8287,33.8546,33.8201,33.846,77726.0
2015-11-30 13:20:00,39.21,39.21,39.18,39.21,103535.0,33.846,33.846,33.8201,33.846,103535.0
2015-11-30 13:25:00,39.21,39.26,39.2,39.26,145994.0,33.846,33.8891,33.8374,33.8891,145994.0
2015-11-30 13:30:00,39.26,39.26,39.21,39.21,83350.0,33.8891,33.8891,33.846,33.846,83350.0
2015-11-30 13:35:00,39.22,39.26,39.22,39.24,88988.0,33.8546,33.8891,33.8546,33.8719,88988.0
2015-11-30 13:40:00,39.25,39.26,39.22,39.23,130328.0,33.8805,33.8891,33.8546,33.8632,130328.0
2015-11-30 13:45:00,39.24,39.27,39.23,39.26,117392.0,33.8719,33.8978,33.8632,33.8891,117392.0
2015-11-30 13:50:00,39.26,39.27,39.25,39.25,97391.0,33.8891,33.8978,33.8805,33.8805,97391.0
2015-11-30 13:55:00,39.25,39.29,39.25,39.26,130499.0,33.8805,33.915,33.8805,33.8891,130499.0
2015-11-30 14:00:00,39.26,39.27,39.25,39.26,128089.0,33.8891,33.8978,33.8805,33.8891,128089.0
2015-11-30 14:05:00,39.25,39.28,39.25,39.27,74498.0,33.8805,33.9064,33.8805,33.8978,74498.0
2015-11-30 14:10:00,39.27,39.28,39.24,39.25,132848.0,33.8978,33.9064,33.8719,33.8805,132848.0
2015-11-30 14:15:00,39.25,39.27,39.24,39.25,114240.0,33.8805,33.8978,33.8719,33.8805,114240.0
2015-11-30 14:20:00,39.25,39.25,39.21,39.23,88808.0,33.8805,33.8805,33.846,33.8632,88808.0
2015-11-30 14:25:00,39.22,39.24,39.21,39.21,95344.0,33.8546,33.8719,33.846,33.846,95344.0
2015-11-30 14:30:00,39.22,39.25,39.2,39.24,101428.0,33.8546,33.8805,33.8374,33.8719,101428.0
2015-11-30 14:35:00,39.24,39.25,39.22,39.23,73941.0,33.8719,33.8805,33.8546,33.8632,73941.0
2015-11-30 14:40:00,39.22,39.25,39.21,39.23,157459.0,33.8546,33.8805,33.846,33.8632,157459.0
2015-11-30 14:45:00,39.23,39.23,39.18,39.21,92263.0,33.8632,33.8632,33.8201,33.846,92263.0
2015-11-30 14:50:00,39.21,39.22,39.17,39.21,135189.0,33.846,33.8546,33.8115,33.846,135189.0
2015-11-30 14:55:00,39.21,39.22,39.18,39.19,83448.0,33.846,33.8546,33.8201,33.8287,83448.0
2015-11-30 15:00:00,39.19,39.19,39.14,39.18,123705.0,33.8287,33.8287,33.7856,33.8201,123705.0
2015-11-30 15:05:00,39.17,39.18,39.13,39.17,125730.0,33.8115,33.8201,33.7769,33.8115,125730.0
2015-11-30 15:10:00,39.17,39.18,39.14,39.15,108233.0,33.8115,33.8201,33.7856,33.7942,108233.0
2015-11-30 15:15:00,39.15,39.18,39.12,39.13,222973.0,33.7942,33.8201,33.7683,33.7769,222973.0
2015-11-30 15:20:00,39.13,39.14,39.09,39.09,206522.0,33.7769,33.7856,33.7424,33.7424,206522.0
2015-11-30 15:25:00,39.1,39.12,39.06,39.11,260901.0,33.751,33.7683,33.7165,33.7597,260901.0
2015-11-30 15:30:00,39.11,39.16,39.08,39.16,229905.0,33.7597,33.8028,33.7338,33.8028,229905.0
2015-11-30 15:35:00,39.15,39.19,39.11,39.13,219972.0,33.7942,33.8287,33.7597,33.7769,219972.0
2015-11-30 15:40:00,39.13,39.16,39.07,39.07,199382.0,33.7769,33.8028,33.7251,33.7251,199382.0
2015-11-30 15:45:00,39.07,39.13,39.05,39.13,384983.0,33.7251,33.7769,33.7079,33.7769,384983.0
2015-11-30 15:50:00,39.12,39.14,39.07,39.08,485052.0,33.7683,33.7856,33.7251,33.7338,485052.0
2015-11-30 15:55:00,39.08,39.08,39.0,39.01,2126997.0,33.7338,33.7338,33.6647,33.6733,2126997.0
2015-12-01 09:30:00,39.09,39.09,38.91,39.0,367598.0,33.7424,33.7424,33.587,33.6647,367598.0
2015-12-01 09:35:00,38.99,39.12,38.92,39.11,313647.0,33.6561,33.7683,33.5957,33.7597,313647.0
2015-12-01 09:40:00,39.11,39.19,39.1,39.16,177758.0,33.7597,33.8287,33.751,33.8028,177758.0
2015-12-01 09:45:00,39.16,39.23,39.13,39.17,232638.0,33.8028,33.8632,33.7769,33.8115,232638.0
2015-12-01 09:50:00,39.17,39.22,39.13,39.14,141206.0,33.8115,33.8546,33.7769,33.7856,141206.0
2015-12-01 09:55:00,39.15,39.2,39.1,39.17,202033.0,33.7942,33.8374,33.751,33.8115,202033.0
2015-12-01 10:00:00,39.17,39.19,39.1,39.13,192988.0,33.8115,33.8287,33.751,33.7769,192988.0
2015-12-01 10:05:00,39.12,39.15,39.12,39.15,72742.0,33.7683,33.7942,33.7683,33.7942,72742.0
2015-12-01 10:10:00,39.14,39.15,39.1,39.11,177820.0,33.7856,33.7942,33.751,33.7597,177820.0
2015-12-01 10:15:00,39.12,39.12,38.95,39.02,234536.0,33.7683,33.7683,33.6216,33.682,234536.0
2015-12-01 10:20:00,39.02,39.03,39.0,39.02,114429.0,33.682,33.6906,33.6647,33.682,114429.0
2015-12-01 10:25:00,39.01,39.09,38.99,39.08,115466.0,33.6733,33.7424,33.6561,33.7338,115466.0
2015-12-01 10:30:00,39.08,39.08,39.02,39.05,180257.0,33.7338,33.7338,33.682,33.7079,180257.0
2015-12-01 10:35:00,39.05,39.12,39.03,39.08,209830.0,33.7079,33.7683,33.6906,33.7338,209830.0
2015-12-01 10:40:00,39.09,39.12,39.07,39.11,94621.0,33.7424,33.7683,33.7251,33.7597,94621.0
2015-12-01 10:45:00,39.11,39.18,39.1,39.16,125196.0,33.7597,33.8201,33.751,33.8028,125196.0
2015-12-01 10:50:00,39.17,39.2,39.14,39.19,97877.0,33.8115,33.8374,33.7856,33.8287,97877.0
2015-12-01 10:55:00,39.19,39.19,39.16,39.19,71696.0,33.8287,33.8287,33.8028,33.8287,71696.0
2015-12-01 11:00:00,39.19,39.19,39.13,39.14,112711.0,33.8287,33.8287,33.7769,33.7856,112711.0
2015-12-01 11:05:00,39.13,39.14,39.06,39.09,101553.0,33.7769,33.7856,33.7165,33.7424,101553.0
2015-12-01 11:10:00,39.09,39.1,39.01,39.04,181246.0,33.7424,33.751,33.6733,33.6992,181246.0
2015-12-01 11:15:00,39.04,39.06,39.02,39.02,195952.0,33.6992,33.7165,33.682,33.682,195952.0
2015-12-01 11:20:00,39.03,39.06,39.02,39.04,240358.0,33.6906,33.7165,33.682,33.6992,240358.0
2015-12-01 11:25:00,39.04,39.05,38.99,39.05,142095.0,33.6992,33.7079,33.6561,33.7079,142095.0
2015-12-01 11:30:00,39.05,39.05,39.01,39.03,99306.0,33.7079,33.7079,33.6733,33.6906,99306.0
2015-12-01 11:35:00,39.04,39.04,39.0,39.02,99700.0,33.6992,33.6992,33.6647,33.682,99700.0
2015-12-01 11:40:00,39.02,39.06,39.02,39.04,167284.0,33.682,33.7165,33.682,33.6992,167284.0
2015-12-01 11:45:00,39.04,39.06,39.03,39.05,186192.0,33.6992,33.7165,33.6906,33.7079,186192.0
2015-12-01 11:50:00,39.05,39.1,39.05,39.09,114747.0,33.7079,33.751,33.7079,33.7424,114747.0
2015-12-01 11:55:00,39.1,39.14,39.07,39.14,77942.0,33.751,33.7856,33.7251,33.7856,77942.0
2015-12-01 12:00:00,39.13,39.15,39.07,39.08,141479.0,33.7769,33.7942,33.7251,33.7338,141479.0
2015-12-01 12:05:00,39.08,39.12,39.07,39.08,59931.0,33.7338,33.7683,33.7251,33.7338,59931.0
2015-12-01 12:10:00,39.09,39.09,39.03,39.03,158830.0,33.7424,33.7424,33.6906,33.6906,158830.0
2015-12-01 12:15:00,39.04,39.04,39.01,39.03,57838.0,33.6992,33.6992,33.6733,33.6906,57838.0
2015-12-01 12:20:00,39.02,39.05,39.01,39.03,91731.0,33.682,33.7079,33.6733,33.6906,91731.0
2015-12-01 12:25:00,39.02,39.03,39.0,39.01,91302.0,33.682,33.6906,33.6647,33.6733,91302.0
2015-12-01 12:30:00,39.01,39.04,39.0,39.02,85576.0,33.6733,33.6992,33.6647,33.682,85576.0
2015-12-01 12:35:00,39.01,39.02,39.0,39.02,58239.0,33.6733,33.682,33.6647,33.682,58239.0
2015-12-01 12:40:00,39.02,39.07,39.01,39.05,74874.0,33.682,33.7251,33.6733,33.7079,74874.0
2015-12-01 12:45:00,39.05,39.1,39.05,39.1,29609.0,33.7079,33.751,33.7079,33.751,29609.0
2015-12-01 12:50:00,39.09,39.1,39.04,39.05,142611.0,33.7424,33.751,33.6992,33.7079,142611.0
2015-12-01 12:55:00,39.06,39.08,39.05,39.08,37697.0,33.7165,33.7338,33.7079,33.7338,37697.0
2015-12-01 13:00:00,39.07,39.08,39.03,39.03,54329.0,33.7251,33.7338,33.6906,33.6906,54329.0
2015-12-01 13:05:00,39.03,39.07,39.03,39.06,61800.0,33.6906,33.7251,33.6906,33.7165,61800.0
2015-12-01 13:10:00,39.07,39.07,39.04,39.05,49244.0,33.7251,33.7251,33.6992,33.7079,49244.0
2015-12-01 13:15:00,39.05,39.07,39.03,39.05,91139.0,33.7079,33.7251,33.6906,33.7079,91139.0
2015-12-01 13:20:00,39.05,39.09,39.05,39.09,32007.0,33.7079,33.7424,33.7079,33.7424,32007.0
2015-12-01 13:25:00,39.09,39.09,39.06,39.08,41652.0,33.7424,33.7424,33.7165,33.7338,41652.0
2015-12-01 13:30:00,39.08,39.1,39.06,39.08,56514.0,33.7338,33.751,33.7165,33.7338,56514.0
2015-12-01 13:35:00,39.07,39.1,39.06,39.09,51307.0,33.7251,33.751,33.7165,33.7424,51307.0
2015-12-01 13:40:00,39.09,39.11,39.08,39.1,49723.0,33.7424,33.7597,33.7338,33.751,49723.0
2015-12-01 13:45:00,39.1,39.12,39.08,39.1,51776.0,33.751,33.7683,33.7338,33.751,51776.0
2015-12-01 13:50:00,39.09,39.12,39.09,39.11,156067.0,33.7424,33.7683,33.7424,33.7597,156067.0
2015-12-01 13:55:00,39.11,39.11,39.08,39.08,40261.0,33.7597,33.7597,33.7338,33.7338,40261.0
2015-12-01 14:00:00,39.08,39.09,39.03,39.05,159659.0,33.7338,33.7424,33.6906,33.7079,159659.0
2015-12-01 14:05:00,39.06,39.08,39.04,39.05,139433.0,33.7165,33.7338,33.6992,33.7079,139433.0
2015-12-01 14:10:00,39.06,39.07,39.03,39.04,124476.0,33.7165,33.7251,33.6906,33.6992,124476.0
2015-12-01 14:15:00,39.04,39.09,39.03,39.06,95525.0,33.6992,33.7424,33.6906,33.7165,95525.0
2015-12-01 14:20:00,39.06,39.11,39.05,39.08,125274.0,33.7165,33.7597,33.7079,33.7338,125274.0
2015-12-01 14:25:00,39.07,39.1,39.07,39.07,72146.0,33.7251,33.751,33.7251,33.7251,72146.0
2015-12-01 14:30:00,39.07,39.09,39.04,39.05,158488.0,33.7251,33.7424,33.6992,33.7079,158488.0
2015-12-01 14:35:00,39.04,39.1,39.04,39.1,75119.0,33.6992,33.751,33.6992,33.751,75119.0
2015-12-01 14:40:00,39.1,39.1,39.07,39.1,60343.0,33.751,33.751,33.7251,33.751,60343.0
2015-12-01 14:45:00,39.1,39.13,39.09,39.13,124600.0,33.751,33.7769,33.7424,33.7769,124600.0
2015-12-01 14:50:00,39.13,39.14,39.09,39.14,287018.0,33.7769,33.7856,33.7424,33.7856,287018.0
2015-12-01 14:55:00,39.13,39.15,39.13,39.14,83201.0,33.7769,33.7942,33.7769,33.7856,83201.0
2015-12-01 15:00:00,39.14,39.15,39.11,39.11,100347.0,33.7856,33.7942,33.7597,33.7597,100347.0
2015-12-01 15:05:00,39.11,39.13,39.09,39.13,157293.0,33.7597,33.7769,33.7424,33.7769,157293.0
2015-12-01 15:10:00,39.14,39.14,39.11,39.12,94686.0,33.7856,33.7856,33.7597,33.7683,94686.0
2015-12-01 15:15:00,39.12,39.17,39.12,39.15,275544.0,33.7683,33.8115,33.7683,33.7942,275544.0
2015-12-01 15:20:00,39.15,39.19,39.14,39.16,107899.0,33.7942,33.8287,33.7856,33.8028,107899.0
2015-12-01 15:25:00,39.16,39.17,39.13,39.15,166706.0,33.8028,33.8115,33.7769,33.7942,166706.0
2015-12-01 15:30:00,39.15,39.2,39.14,39.2,219562.0,33.7942,33.8374,33.7856,33.8374,219562.0
2015-12-01 15:35:00,39.2,39.2,39.14,39.15,168674.0,33.8374,33.8374,33.7856,33.7942,168674.0
2015-12-01 15:40:00,39.16,39.24,39.15,39.2,272627.0,33.8028,33.8719,33.7942,33.8374,272627.0
2015-12-01 15:45:00,39.21,39.22,39.19,39.19,187629.0,33.846,33.8546,33.8287,33.8287,187629.0
2015-12-01 15:50:00,39.2,39.22,39.18,39.21,254497.0,33.8374,33.8546,33.8201,33.846,254497.0
2015-12-01 15:55:00,39.21,39.28,39.21,39.23,731886.0,33.846,33.9064,33.846,33.8632,731886.0
2015-12-02 09:30:00,39.15,39.22,39.15,39.19,212377.0,33.7942,33.8546,33.7942,33.8287,212377.0
2015-12-02 09:35:00,39.2,39.31,39.18,39.31,111921.0,33.8374,33.9323,33.8201,33.9323,111921.0
2015-12-02 09:40:00,39.31,39.39,39.3,39.31,228954.0,33.9323,34.0014,33.9237,33.9323,228954.0
2015-12-02 09:45:00,39.31,39.31,39.25,39.25,72696.0,33.9323,33.9323,33.8805,33.8805,72696.0
2015-12-02 09:50:00,39.26,39.26,39.08,39.09,262081.0,33.8891,33.8891,33.7338,33.7424,262081.0
2015-12-02 09:55:00,39.09,39.24,39.07,39.23,94111.0,33.7424,33.8719,33.7251,33.8632,94111.0
2015-12-02 10:00:00,39.23,39.24,39.18,39.18,127686.0,33.8632,33.8719,33.8201,33.8201,127686.0
2015-12-02 10:05:00,39.18,39.18,39.13,39.14,77930.0,33.8201,33.8201,33.7769,33.7856,77930.0
2015-12-02 10:10:00,39.13,39.17,39.1,39.1,194854.0,33.7769,33.8115,33.751,33.751,194854.0
2015-12-02 10:15:00,39.1,39.16,39.1,39.13,187024.0,33.751,33.8028,33.751,33.7769,187024.0
2015-12-02 10:20:00,39.13,39.14,39.09,39.14,90527.0,33.7769,33.7856,33.7424,33.7856,90527.0
2015-12-02 10:25:00,39.14,39.14,39.05,39.05,110465.0,33.7856,33.7856,33.7079,33.7079,110465.0
2015-12-02 10:30:00,39.06,39.06,39.03,39.05,136498.0,33.7165,33.7165,33.6906,33.7079,136498.0
2015-12-02 10:35:00,39.05,39.12,39.05,39.12,182780.0,33.7079,33.7683,33.7079,33.7683,182780.0
2015-12-02 10:40:00,39.12,39.17,39.11,39.17,83177.0,33.7683,33.8115,33.7597,33.8115,83177.0
2015-12-02 10:45:00,39.16,39.18,39.13,39.16,330395.0,33.8028,33.8201,33.7769,33.8028,330395.0
2015-12-02 10:50:00,39.16,39.18,39.14,39.16,125892.0,33.8028,33.8201,33.7856,33.8028,125892.0
2015-12-02 10:55:00,39.16,39.16,39.12,39.12,66579.0,33.8028,33.8028,33.7683,33.7683,66579.0
2015-12-02 11:00:00,39.12,39.13,39.03,39.05,113897.0,33.7683,33.7769,33.6906,33.7079,113897.0
2015-12-02 11:05:00,39.05,39.09,39.03,39.09,87383.0,33.7079,33.7424,33.6906,33.7424,87383.0
2015-12-02 11:10:00,39.09,39.1,39.07,39.07,67140.0,33.7424,33.751,33.7251,33.7251,67140.0
2015-12-02 11:15:00,39.08,39.08,39.03,39.07,107802.0,33.7338,33.7338,33.6906,33.7251,107802.0
2015-12-02 11:20:00,39.06,39.07,39.03,39.03,68660.0,33.7165,33.7251,33.6906,33.6906,68660.0
2015-12-02 11:25:00,39.03,39.05,39.02,39.02,346100.0,33.6906,33.7079,33.682,33.682,346100.0
2015-12-02 11:30:00,39.03,39.03,38.99,38.99,97044.0,33.6906,33.6906,33.6561,33.6561,97044.0
2015-12-02 11:35:00,38.99,39.04,38.99,39.01,186438.0,33.6561,33.6992,33.6561,33.6733,186438.0
2015-12-02 11:40:00,39.0,39.0,38.97,38.98,103773.0,33.6647,33.6647,33.6388,33.6474,103773.0
2015-12-02 11:45:00,38.99,39.02,38.97,39.01,106831.0,33.6561,33.682,33.6388,33.6733,106831.0
2015-12-02 11:50:00,39.01,39.02,38.99,39.02,116407.0,33.6733,33.682,33.6561,33.682,116407.0
2015-12-02 11:55:00,39.02,39.02,38.97,38.99,77200.0,33.682,33.682,33.6388,33.6561,77200.0
2015-12-02 12:00:00,38.98,39.01,38.98,39.0,106020.0,33.6474,33.6733,33.6474,33.6647,106020.0
2015-12-02 12:05:00,39.0,39.0,38.99,39.0,94312.0,33.6647,33.6647,33.6561,33.6647,94312.0
2015-12-02 12:10:00,39.0,39.0,38.93,38.96,155803.0,33.6647,33.6647,33.6043,33.6302,155803.0
2015-12-02 12:15:00,38.97,38.99,38.95,38.95,81464.0,33.6388,33.6561,33.6216,33.6216,81464.0
2015-12-02 12:20:00,38.96,38.96,38.91,38.94,108243.0,33.6302,33.6302,33.587,33.6129,108243.0
2015-12-02 12:25:00,38.94,38.98,38.92,38.95,124748.0,33.6129,33.6474,33.5957,33.6216,124748.0
2015-12-02 12:30:00,38.96,38.96,38.93,38.94,90401.0,33.6302,33.6302,33.6043,33.6129,90401.0
2015-12-02 12:35:00,38.94,39.01,38.93,39.01,221041.0,33.6129,33.6733,33.6043,33.6733,221041.0
2015-12-02 12:40:00,39.01,39.09,39.0,39.09,213330.0,33.6733,33.7424,33.6647,33.7424,213330.0
2015-12-02 12:45:00,39.09,39.12,39.08,39.09,88748.0,33.7424,33.7683,33.7338,33.7424,88748.0
2015-12-02 12:50:00,39.1,39.1,39.03,39.04,120093.0,33.751,33.751,33.6906,33.6992,120093.0
2015-12-02 12:55:00,39.03,39.05,38.97,38.98,115326.0,33.6906,33.7079,33.6388,33.6474,115326.0
2015-12-02 13:00:00,38.98,39.02,38.98,38.99,83106.0,33.6474,33.682,33.6474,33.6561,83106.0
2015-12-02 13:05:00,38.99,39.02,38.98,39.01,192815.0,33.6561,33.682,33.6474,33.6733,192815.0
2015-12-02 13:10:00,39.0,39.08,39.0,39.05,65804.0,33.6647,33.7338,33.6647,33.7079,65804.0
2015-12-02 13:15:00,39.05,39.08,39.04,39.04,52758.0,33.7079,33.7338,33.6992,33.6992,52758.0
2015-12-02 13:20:00,39.05,39.1,39.04,39.09,54350.0,33.7079,33.751,33.6992,33.7424,54350.0
2015-12-02 13:25:00,39.08,39.11,39.07,39.11,58916.0,33.7338,33.7597,33.7251,33.7597,58916.0
2015-12-02 13:30:00,39.11,39.12,39.06,39.06,68180.0,33.7597,33.7683,33.7165,33.7165,68180.0
2015-12-02 13:35:00,39.06,39.08,39.03,39.04,72440.0,33.7165,33.7338,33.6906,33.6992,72440.0
2015-12-02 13:40:00,39.04,39.04,39.02,39.02,32749.0,33.6992,33.6992,33.682,33.682,32749.0
2015-12-02 13:45:00,39.02,39.03,38.98,39.0,77258.0,33.682,33.6906,33.6474,33.6647,77258.0
2015-12-02 13:50:00,39.01,39.01,38.94,38.94,90980.0,33.6733,33.6733,33.6129,33.6129,90980.0
2015-12-02 13:55:00,38.95,39.0,38.94,38.97,90054.0,33.6216,33.6647,33.6129,33.6388,90054.0
2015-12-02 14:00:00,38.98,38.98,38.88,38.9,141396.0,33.6474,33.6474,33.5611,33.5784,141396.0
2015-12-02 14:05:00,38.9,38.93,38.88,38.9,97372.0,33.5784,33.6043,33.5611,33.5784,97372.0
2015-12-02 14:10:00,38.91,38.91,38.87,38.9,62701.0,33.587,33.587,33.5525,33.5784,62701.0
2015-12-02 14:15:00,38.89,38.9,38.83,38.87,120080.0,33.5698,33.5784,33.518,33.5525,120080.0
2015-12-02 14:20:00,38.87,38.9,38.85,38.88,93639.0,33.5525,33.5784,33.5352,33.5611,93639.0
2015-12-02 14:25:00,38.87,38.92,38.85,38.9,102695.0,33.5525,33.5957,33.5352,33.5784,102695.0
2015-12-02 14:30:00,38.9,38.92,38.86,38.91,178408.0,33.5784,33.5957,33.5439,33.587,178408.0
2015-12-02 14:35:00,38.91,38.93,38.86,38.87,103298.0,33.587,33.6043,33.5439,33.5525,103298.0
2015-12-02 14:40:00,38.86,38.87,38.82,38.84,128614.0,33.5439,33.5525,33.5093,33.5266,128614.0
2015-12-02 14:45:00,38.84,38.84,38.74,38.8,156014.0,33.5266,33.5266,33.4403,33.4921,156014.0
2015-12-02 14:50:00,38.79,38.81,38.77,38.79,102937.0,33.4834,33.5007,33.4662,33.4834,102937.0
2015-12-02 14:55:00,38.78,38.79,38.69,38.72,185832.0,33.4748,33.4834,33.3971,33.423,185832.0
2015-12-02 15:00:00,38.72,38.79,38.7,38.77,139263.0,33.423,33.4834,33.4058,33.4662,139263.0
2015-12-02 15:05:00,38.77,38.8,38.75,38.8,151886.0,33.4662,33.4921,33.4489,33.4921,151886.0
2015-12-02 15:10:00,38.79,38.82,38.76,38.77,159799.0,33.4834,33.5093,33.4575,33.4662,159799.0
2015-12-02 15:15:00,38.77,38.82,38.75,38.8,166961.0,33.4662,33.5093,33.4489,33.4921,166961.0
2015-12-02 15:20:00,38.8,38.81,38.77,38.8,119272.0,33.4921,33.5007,33.4662,33.4921,119272.0
2015-12-02 15:25:00,38.8,38.84,38.76,38.77,181882.0,33.4921,33.5266,33.4575,33.4662,181882.0
2015-12-02 15:30:00,38.77,38.81,38.75,38.78,234539.0,33.4662,33.5007,33.4489,33.4748,234539.0
2015-12-02 15:35:00,38.78,38.78,38.69,38.72,199748.0,33.4748,33.4748,33.3971,33.423,199748.0
2015-12-02 15:40:00,38.72,38.8,38.72,38.76,219246.0,33.423,33.4921,33.423,33.4575,219246.0
2015-12-02 15:45:00,38.75,38.78,38.71,38.73,264922.0,33.4489,33.4748,33.4144,33.4316,264922.0
2015-12-02 15:50:00,38.73,38.77,38.71,38.75,388008.0,33.4316,33.4662,33.4144,33.4489,388008.0
2015-12-02 15:55:00,38.75,38.77,38.65,38.7,1119385.0,33.4489,33.4662,33.3626,33.4058,1119385.0
2015-12-03 09:30:00,38.96,38.96,38.66,38.73,219907.0,33.6302,33.6302,33.3712,33.4316,219907.0
2015-12-03 09:35:00,38.73,38.75,38.67,38.68,210988.0,33.4316,33.4489,33.3799,33.3885,210988.0
2015-12-03 09:40:00,38.69,38.72,38.64,38.71,251794.0,33.3971,33.423,33.354,33.4144,251794.0
2015-12-03 09:45:00,38.7,38.71,38.63,38.66,165831.0,33.4058,33.4144,33.3453,33.3712,165831.0
2015-12-03 09:50:00,38.66,38.74,38.65,38.73,117891.0,33.3712,33.4403,33.3626,33.4316,117891.0
2015-12-03 09:55:00,38.73,38.74,38.68,38.74,116570.0,33.4316,33.4403,33.3885,33.4403,116570.0
2015-12-03 10:00:00,38.73,38.74,38.63,38.65,214404.0,33.4316,33.4403,33.3453,33.3626,214404.0
2015-12-03 10:05:00,38.65,38.69,38.63,38.64,121609.0,33.3626,33.3971,33.3453,33.354,121609.0
2015-12-03 10:10:00,38.64,38.74,38.63,38.74,115670.0,33.354,33.4403,33.3453,33.4403,115670.0
2015-12-03 10:15:00,38.73,38.74,38.59,38.6,202409.0,33.4316,33.4403,33.3108,33.3194,202409.0
2015-12-03 10:20:00,38.6,38.6,38.52,38.57,104983.0,33.3194,33.3194,33.2504,33.2935,104983.0
2015-12-03 10:25:00,38.56,38.6,38.52,38.53,152326.0,33.2849,33.3194,33.2504,33.259,152326.0
2015-12-03 10:30:00,38.54,38.56,38.5,38.55,148510.0,33.2676,33.2849,33.2331,33.2763,148510.0
2015-12-03 10:35:00,38.54,38.54,38.45,38.45,139115.0,33.2676,33.2676,33.19,33.19,139115.0
2015-12-03 10:40:00,38.45,38.57,38.44,38.55,146177.0,33.19,33.2935,33.1813,33.2763,146177.0
2015-12-03 10:45:00,38.56,38.66,38.55,38.63,106219.0,33.2849,33.3712,33.2763,33.3453,106219.0
2015-12-03 10:50:00,38.64,38.67,38.61,38.61,75210.0,33.354,33.3799,33.3281,33.3281,75210.0
2015-12-03 10:55:00,38.62,38.62,38.57,38.58,109031.0,33.3367,33.3367,33.2935,33.3022,109031.0
2015-12-03 11:00:00,38.57,38.63,38.56,38.61,109006.0,33.2935,33.3453,33.2849,33.3281,109006.0
2015-12-03 11:05:00,38.61,38.67,38.6,38.67,70094.0,33.3281,33.3799,33.3194,33.3799,70094.0
2015-12-03 11:10:00,38.66,38.68,38.65,38.66,105474.0,33.3712,33.3885,33.3626,33.3712,105474.0
2015-12-03 11:15:00,38.66,38.68,38.64,38.67,82025.0,33.3712,33.3885,33.354,33.3799,82025.0
2015-12-03 11:20:00,38.67,38.68,38.62,38.63,97065.0,33.3799,33.3885,33.3367,33.3453,97065.0
2015-12-03 11:25:00,38.62,38.63,38.56,38.59,177173.0,33.3367,33.3453,33.2849,33.3108,177173.0
2015-12-03 11:30:00,38.6,38.61,38.49,38.5,134291.0,33.3194,33.3281,33.2245,33.2331,134291.0
2015-12-03 11:35:00,38.5,38.51,38.45,38.46,174647.0,33.2331,33.2417,33.19,33.1986,174647.0
2015-12-03 11:40:00,38.46,38.47,38.42,38.43,91659.0,33.1986,33.2072,33.1641,33.1727,91659.0
2015-12-03 11:45:00,38.44,38.49,38.43,38.47,92962.0,33.1813,33.2245,33.1727,33.2072,92962.0
2015-12-03 11:50:00,38.47,38.5,38.46,38.49,213558.0,33.2072,33.2331,33.1986,33.2245,213558.0
2015-12-03 11:55:00,38.49,38.5,38.46,38.49,104454.0,33.2245,33.2331,33.1986,33.2245,104454.0
2015-12-03 12:00:00,38.5,38.51,38.4,38.43,213874.0,33.2331,33.2417,33.1468,33.1727,213874.0
2015-12-03 12:05:00,38.42,38.43,38.35,38.36,153231.0,33.1641,33.1727,33.1036,33.1123,153231.0
2015-12-03 12:10:00,38.36,38.39,38.34,38.38,139034.0,33.1123,33.1382,33.095,33.1295,139034.0
2015-12-03 12:15:00,38.38,38.43,38.37,38.43,108946.0,33.1295,33.1727,33.1209,33.1727,108946.0
2015-12-03 12:20:00,38.42,38.43,38.39,38.4,184434.0,33.1641,33.1727,33.1382,33.1468,184434.0
2015-12-03 12:25:00,38.4,38.42,38.26,38.3,237014.0,33.1468,33.1641,33.0259,33.0605,237014.0
2015-12-03 12:30:00,38.3,38.31,38.27,38.3,74283.0,33.0605,33.0691,33.0346,33.0605,74283.0
2015-12-03 12:35:00,38.3,38.37,38.3,38.35,242140.0,33.0605,33.1209,33.0605,33.1036,242140.0
2015-12-03 12:40:00,38.36,38.36,38.29,38.31,97768.0,33.1123,33.1123,33.0518,33.0691,97768.0
2015-12-03 12:45:00,38.3,38.35,38.29,38.34,154509.0,33.0605,33.1036,33.0518,33.095,154509.0
2015-12-03 12:50:00,38.34,38.36,38.28,38.31,101706.0,33.095,33.1123,33.0432,33.0691,101706.0
2015-12-03 12:55:00,38.32,38.32,38.25,38.26,78304.0,33.0777,33.0777,33.0173,33.0259,78304.0
2015-12-03 13:00:00,38.27,38.28,38.22,38.27,83762.0,33.0346,33.0432,32.9914,33.0346,83762.0
2015-12-03 13:05:00,38.27,38.31,38.26,38.28,134491.0,33.0346,33.0691,33.0259,33.0432,134491.0
2015-12-03 13:10:00,38.28,38.31,38.27,38.29,116651.0,33.0432,33.0691,33.0346,33.0518,116651.0
2015-12-03 13:15:00,38.29,38.33,38.28,38.33,57488.0,33.0518,33.0864,33.0432,33.0864,57488.0
2015-12-03 13:20:00,38.33,38.35,38.29,38.32,128670.0,33.0864,33.1036,33.0518,33.0777,128670.0
2015-12-03 13:25:00,38.32,38.34,38.28,38.3,83310.0,33.0777,33.095,33.0432,33.0605,83310.0
2015-12-03 13:30:00,38.3,38.31,38.25,38.27,83662.0,33.0605,33.0691,33.0173,33.0346,83662.0
2015-12-03 13:35:00,38.27,38.28,38.22,38.24,71118.0,33.0346,33.0432,32.9914,33.0087,71118.0
2015-12-03 13:40:00,38.23,38.26,38.22,38.25,83983.0,33.0,33.0259,32.9914,33.0173,83983.0
2015-12-03 13:45:00,38.25,38.26,38.15,38.15,126404.0,33.0173,33.0259,32.931,32.931,126404.0
2015-12-03 13:50:00,38.16,38.19,38.15,38.16,90721.0,32.9396,32.9655,32.931,32.9396,90721.0
2015-12-03 13:55:00,38.17,38.17,38.1,38.11,167639.0,32.9483,32.9483,32.8878,32.8965,167639.0
2015-12-03 14:00:00,38.11,38.13,38.07,38.08,112350.0,32.8965,32.9137,32.8619,32.8706,112350.0
2015-12-03 14:05:00,38.07,38.09,38.04,38.08,128115.0,32.8619,32.8792,32.836,32.8706,128115.0
2015-12-03 14:10:00,38.08,38.13,38.07,38.12,99210.0,32.8706,32.9137,32.8619,32.9051,99210.0
2015-12-03 14:15:00,38.12,38.12,38.03,38.03,143211.0,32.9051,32.9051,32.8274,32.8274,143211.0
2015-12-03 14:20:00,38.03,38.04,37.95,37.97,260173.0,32.8274,32.836,32.7584,32.7756,260173.0
2015-12-03 14:25:00,37.96,38.01,37.92,37.93,193184.0,32.767,32.8101,32.7325,32.7411,193184.0
2015-12-03 14:30:00,37.94,37.95,37.86,37.89,306463.0,32.7497,32.7584,32.6807,32.7066,306463.0
2015-12-03 14:35:00,37.89,37.92,37.86,37.86,165582.0,32.7066,32.7325,32.6807,32.6807,165582.0
2015-12-03 14:40:00,37.86,37.89,37.82,37.87,297778.0,32.6807,32.7066,32.6461,32.6893,297778.0
2015-12-03 14:45:00,37.86,37.9,37.84,37.89,194432.0,32.6807,32.7152,32.6634,32.7066,194432.0
2015-12-03 14:50:00,37.89,37.92,37.88,37.9,158592.0,32.7066,32.7325,32.6979,32.7152,158592.0
2015-12-03 14:55:00,37.9,37.98,37.89,37.95,242831.0,32.7152,32.7842,32.7066,32.7584,242831.0
2015-12-03 15:00:00,37.95,37.96,37.9,37.91,238236.0,32.7584,32.767,32.7152,32.7238,238236.0
2015-12-03 15:05:00,37.91,37.92,37.83,37.84,294072.0,32.7238,32.7325,32.6548,32.6634,294072.0
2015-12-03 15:10:00,37.84,37.86,37.81,37.82,273311.0,32.6634,32.6807,32.6375,32.6461,273311.0
2015-12-03 15:15:00,37.82,37.82,37.77,37.79,375955.0,32.6461,32.6461,32.603,32.6202,375955.0
2015-12-03 15:20:00,37.79,37.88,37.79,37.88,383570.0,32.6202,32.6979,32.6202,32.6979,383570.0
2015-12-03 15:25:00,37.87,37.88,37.77,37.8,515594.0,32.6893,32.6979,32.603,32.6289,515594.0
2015-12-03 15:30:00,37.8,37.83,37.76,37.79,496015.0,32.6289,32.6548,32.5943,32.6202,496015.0
2015-12-03 15:35:00,37.79,37.88,37.78,37.87,559102.0,32.6202,32.6979,32.6116,32.6893,559102.0
2015-12-03 15:40:00,37.87,37.88,37.76,37.78,783541.0,32.6893,32.6979,32.5943,32.6116,783541.0
2015-12-03 15:45:00,37.77,37.84,37.75,37.81,699402.0,32.603,32.6634,32.5857,32.6375,699402.0
2015-12-03 15:50:00,37.81,37.87,37.78,37.84,1228990.0,32.6375,32.6893,32.6116,32.6634,1228990.0
2015-12-03 15:55:00,37.84,37.85,37.75,37.81,1960255.0,32.6634,32.672,32.5857,32.6375,1960255.0
2015-12-04 09:30:00,38.02,38.09,37.87,37.97,414726.0,32.8188,32.8792,32.6893,32.7756,414726.0
2015-12-04 09:35:00,37.97,38.11,37.94,38.09,163189.0,32.7756,32.8965,32.7497,32.8792,163189.0
2015-12-04 09:40:00,38.09,38.31,38.08,38.3,252830.0,32.8792,33.0691,32.8706,33.0605,252830.0
2015-12-04 09:45:00,38.3,38.47,38.28,38.44,273548.0,33.0605,33.2072,33.0432,33.1813,273548.0
2015-12-04 09:50:00,38.44,38.44,38.39,38.4,165161.0,33.1813,33.1813,33.1382,33.1468,165161.0
2015-12-04 09:55:00,38.4,38.4,38.3,38.34,136244.0,33.1468,33.1468,33.0605,33.095,136244.0
2015-12-04 10:00:00,38.34,38.37,38.28,38.35,130321.0,33.095,33.1209,33.0432,33.1036,130321.0
2015-12-04 10:05:00,38.34,38.35,38.28,38.29,125760.0,33.095,33.1036,33.0432,33.0518,125760.0
2015-12-04 10:10:00,38.3,38.4,38.29,38.4,108369.0,33.0605,33.1468,33.0518,33.1468,108369.0
2015-12-04 10:15:00,38.4,38.42,38.37,38.38,113194.0,33.1468,33.1641,33.1209,33.1295,113194.0
2015-12-04 10:20:00,38.38,38.4,38.27,38.29,272230.0,33.1295,33.1468,33.0346,33.0518,272230.0
2015-12-04 10:25:00,38.3,38.34,38.25,38.32,226729.0,33.0605,33.095,33.0173,33.0777,226729.0
2015-12-04 10:30:00,38.32,38.36,38.3,38.36,96442.0,33.0777,33.1123,33.0605,33.1123,96442.0
2015-12-04 10:35:00,38.35,38.4,38.35,38.4,94191.0,33.1036,33.1468,33.1036,33.1468,94191.0
2015-12-04 10:40:00,38.4,38.42,38.37,38.41,98162.0,33.1468,33.1641,33.1209,33.1554,98162.0
2015-12-04 10:45:00,38.41,38.46,38.41,38.44,76591.0,33.1554,33.1986,33.1554,33.1813,76591.0
2015-12-04 10:50:00,38.45,38.49,38.43,38.48,105164.0,33.19,33.2245,33.1727,33.2158,105164.0
2015-12-04 10:55:00,38.48,38.54,38.47,38.53,133002.0,33.2158,33.2676,33.2072,33.259,133002.0
2015-12-04 11:00:00,38.52,38.53,38.45,38.48,446820.0,33.2504,33.259,33.19,33.2158,446820.0
2015-12-04 11:05:00,38.49,38.51,38.44,38.48,153706.0,33.2245,33.2417,33.1813,33.2158,153706.0
2015-12-04 11:10:00,38.47,38.5,38.44,38.48,196231.0,33.2072,33.2331,33.1813,33.2158,196231.0
2015-12-04 11:15:00,38.48,38.49,38.45,38.48,124261.0,33.2158,33.2245,33.19,33.2158,124261.0
2015-12-04 11:20:00,38.48,38.49,38.45,38.46,160703.0,33.2158,33.2245,33.19,33.1986,160703.0
2015-12-04 11:25:00,38.47,38.47,38.4,38.41,86332.0,33.2072,33.2072,33.1468,33.1554,86332.0
2015-12-04 11:30:00,38.41,38.45,38.39,38.44,145244.0,33.1554,33.19,33.1382,33.1813,145244.0
2015-12-04 11:35:00,38.44,38.46,38.41,38.44,137219.0,33.1813,33.1986,33.1554,33.1813,137219.0
2015-12-04 11:40:00,38.44,38.44,38.33,38.33,132386.0,33.1813,33.1813,33.0864,33.0864,132386.0
2015-12-04 11:45:00,38.34,38.36,38.31,38.32,78797.0,33.095,33.1123,33.0691,33.0777,78797.0
2015-12-04 11:50:00,38.32,38.38,38.32,38.32,545201.0,33.0777,33.1295,33.0777,33.0777,545201.0
2015-12-04 11:55:00,38.32,38.37,38.31,38.34,103591.0,33.0777,33.1209,33.0691,33.095,103591.0
2015-12-04 12:00:00,38.34,38.36,38.32,38.34,67557.0,33.095,33.1123,33.0777,33.095,67557.0
2015-12-04 12:05:00,38.34,38.41,38.34,38.38,99694.0,33.095,33.1554,33.095,33.1295,99694.0
2015-12-04 12:10:00,38.38,38.42,38.37,38.41,104396.0,33.1295,33.1641,33.1209,33.1554,104396.0
2015-12-04 12:15:00,38.41,38.41,38.38,38.39,80989.0,33.1554,33.1554,33.1295,33.1382,80989.0
2015-12-04 12:20:00,38.4,38.41,38.37,38.41,83929.0,33.1468,33.1554,33.1209,33.1554,83929.0
2015-12-04 12:25:00,38.41,38.42,38.35,38.37,96308.0,33.1554,33.1641,33.1036,33.1209,96308.0
2015-12-04 12:30:00,38.37,38.45,38.36,38.45,258014.0,33.1209,33.19,33.1123,33.19,258014.0
2015-12-04 12:35:00,38.45,38.52,38.44,38.52,201675.0,33.19,33.2504,33.1813,33.2504,201675.0
2015-12-04 12:40:00,38.52,38.62,38.52,38.6,235134.0,33.2504,33.3367,33.2504,33.3194,235134.0
2015-12-04 12:45:00,38.61,38.66,38.55,38.62,259052.0,33.3281,33.3712,33.2763,33.3367,259052.0
2015-12-04 12:50:00,38.63,38.72,38.62,38.68,140326.0,33.3453,33.423,33.3367,33.3885,140326.0
2015-12-04 12:55:00,38.68,38.77,38.62,38.75,216745.0,33.3885,33.4662,33.3367,33.4489,216745.0
2015-12-04 13:00:00,38.76,38.84,38.74,38.82,162127.0,33.4575,33.5266,33.4403,33.5093,162127.0
2015-12-04 13:05:00,38.81,38.85,38.76,38.85,182058.0,33.5007,33.5352,33.4575,33.5352,182058.0
2015-12-04 13:10:00,38.84,38.86,38.78,38.83,196449.0,33.5266,33.5439,33.4748,33.518,196449.0
2015-12-04 13:15:00,38.82,38.87,38.78,38.82,108903.0,33.5093,33.5525,33.4748,33.5093,108903.0
2015-12-04 13:20:00,38.82,38.86,38.81,38.81,70448.0,33.5093,33.5439,33.5007,33.5007,70448.0
2015-12-04 13:25:00,38.81,38.83,38.78,38.83,105119.0,33.5007,33.518,33.4748,33.518,105119.0
2015-12-04 13:30:00,38.83,38.87,38.82,38.87,123506.0,33.518,33.5525,33.5093,33.5525,123506.0
2015-12-04 13:35:00,38.87,38.87,38.8,38.82,166351.0,33.5525,33.5525,33.4921,33.5093,166351.0
2015-12-04 13:40:00,38.81,38.87,38.8,38.87,96835.0,33.5007,33.5525,33.4921,33.5525,96835.0
2015-12-04 13:45:00,38.86,38.87,38.79,38.84,110968.0,33.5439,33.5525,33.4834,33.5266,110968.0
2015-12-04 13:50:00,38.85,38.92,38.84,38.92,112594.0,33.5352,33.5957,33.5266,33.5957,112594.0
2015-12-04 13:55:00,38.92,38.93,38.88,38.88,100773.0,33.5957,33.6043,33.5611,33.5611,100773.0
2015-12-04 14:00:00,38.89,38.91,38.87,38.89,105598.0,33.5698,33.587,33.5525,33.5698,105598.0
2015-12-04 14:05:00,38.89,38.91,38.87,38.9,118414.0,33.5698,33.587,33.5525,33.5784,118414.0
2015-12-04 14:10:00,38.89,38.97,38.89,38.97,179308.0,33.5698,33.6388,33.5698,33.6388,179308.0
2015-12-04 14:15:00,38.96,39.04,38.96,38.98,332280.0,33.6302,33.6992,33.6302,33.6474,332280.0
2015-12-04 14:20:00,38.98,39.0,38.97,38.98,84613.0,33.6474,33.6647,33.6388,33.6474,84613.0
2015-12-04 14:25:00,38.98,39.04,38.95,39.04,199352.0,33.6474,33.6992,33.6216,33.6992,199352.0
2015-12-04 14:30:00,39.04,39.08,39.01,39.05,223926.0,33.6992,33.7338,33.6733,33.7079,223926.0
2015-12-04 14:35:00,39.05,39.07,39.02,39.07,225739.0,33.7079,33.7251,33.682,33.7251,225739.0
2015-12-04 14:40:00,39.07,39.07,39.0,39.06,196197.0,33.7251,33.7251,33.6647,33.7165,196197.0
2015-12-04 14:45:00,39.07,39.11,39.06,39.09,210793.0,33.7251,33.7597,33.7165,33.7424,210793.0
2015-12-04 14:50:00,39.1,39.15,39.08,39.14,179472.0,33.751,33.7942,33.7338,33.7856,179472.0
2015-12-04 14:55:00,39.15,39.2,39.11,39.2,188766.0,33.7942,33.8374,33.7597,33.8374,188766.0
2015-12-04 15:00:00,39.2,39.22,39.14,39.18,410914.0,33.8374,33.8546,33.7856,33.8201,410914.0
2015-12-04 15:05:00,39.17,39.24,39.17,39.23,218042.0,33.8115,33.8719,33.8115,33.8632,218042.0
2015-12-04 15:10:00,39.23,39.23,39.15,39.19,354886.0,33.8632,33.8632,33.7942,33.8287,354886.0
2015-12-04 15:15:00,39.19,39.21,39.17,39.2,191762.0,33.8287,33.846,33.8115,33.8374,191762.0
2015-12-04 15:20:00,39.19,39.21,39.09,39.09,479774.0,33.8287,33.846,33.7424,33.7424,479774.0
2015-12-04 15:25:00,39.09,39.15,39.07,39.14,327052.0,33.7424,33.7942,33.7251,33.7856,327052.0
2015-12-04 15:30:00,39.15,39.15,39.08,39.12,266476.0,33.7942,33.7942,33.7338,33.7683,266476.0
2015-12-04 15:35:00,39.12,39.12,39.06,39.08,262228.0,33.7683,33.7683,33.7165,33.7338,262228.0
2015-12-04 15:40:00,39.08,39.2,39.06,39.2,668161.0,33.7338,33.8374,33.7165,33.8374,668161.0
2015-12-04 15:45:00,39.19,39.2,39.13,39.16,361174.0,33.8287,33.8374,33.7769,33.8028,361174.0
2015-12-04 15:50:00,39.16,39.18,39.1,39.14,445409.0,33.8028,33.8201,33.751,33.7856,445409.0
2015-12-04 15:55:00,39.14,39.18,39.13,39.16,857228.0,33.7856,33.8201,33.7769,33.8028,857228.0
2015-12-07 09:30:00,39.16,39.24,39.0,39.11,298044.0,33.8028,33.8719,33.6647,33.7597,298044.0
2015-12-07 09:35:00,39.12,39.21,39.07,39.18,164352.0,33.7683,33.846,33.7251,33.8201,164352.0
2015-12-07 09:40:00,39.18,39.18,39.07,39.09,250601.0,33.8201,33.8201,33.7251,33.7424,250601.0
2015-12-07 09:45:00,39.09,39.17,39.07,39.09,129939.0,33.7424,33.8115,33.7251,33.7424,129939.0
2015-12-07 09:50:00,39.09,39.09,39.02,39.04,122299.0,33.7424,33.7424,33.682,33.6992,122299.0
2015-12-07 09:55:00,39.04,39.12,39.03,39.07,273844.0,33.6992,33.7683,33.6906,33.7251,273844.0
2015-12-07 10:00:00,39.07,39.07,38.98,39.02,151911.0,33.7251,33.7251,33.6474,33.682,151911.0
2015-12-07 10:05:00,39.02,39.03,38.97,39.0,133809.0,33.682,33.6906,33.6388,33.6647,133809.0
2015-12-07 10:10:00,38.99,39.02,38.96,38.98,112009.0,33.6561,33.682,33.6302,33.6474,112009.0
2015-12-07 10:15:00,38.98,39.0,38.91,38.96,172988.0,33.6474,33.6647,33.587,33.6302,172988.0
2015-12-07 10:20:00,38.96,38.96,38.88,38.94,129515.0,33.6302,33.6302,33.5611,33.6129,129515.0
2015-12-07 10:25:00,38.95,38.99,38.91,38.94,145873.0,33.6216,33.6561,33.587,33.6129,145873.0
2015-12-07 10:30:00,38.94,38.94,38.87,38.89,111166.0,33.6129,33.6129,33.5525,33.5698,111166.0
2015-12-07 10:35:00,38.88,38.9,38.84,38.84,527549.0,33.5611,33.5784,33.5266,33.5266,527549.0
2015-12-07 10:40:00,38.84,38.87,38.81,38.81,147457.0,33.5266,33.5525,33.5007,33.5007,147457.0
2015-12-07 10:45:00,38.81,38.82,38.76,38.79,145583.0,33.5007,33.5093,33.4575,33.4834,145583.0
2015-12-07 10:50:00,38.79,38.79,38.72,38.73,217311.0,33.4834,33.4834,33.423,33.4316,217311.0
2015-12-07 10:55:00,38.73,38.76,38.67,38.74,145695.0,33.4316,33.4575,33.3799,33.4403,145695.0
2015-12-07 11:00:00,38.74,38.76,38.7,38.72,123864.0,33.4403,33.4575,33.4058,33.423,123864.0
2015-12-07 11:05:00,38.72,38.77,38.69,38.75,113251.0,33.423,33.4662,33.3971,33.4489,113251.0
2015-12-07 11:10:00,38.74,38.76,38.67,38.7,102672.0,33.4403,33.4575,33.3799,33.4058,102672.0
2015-12-07 11:15:00,38.69,38.69,38.61,38.62,173497.0,33.3971,33.3971,33.3281,33.3367,173497.0
2015-12-07 11:20:00,38.62,38.64,38.54,38.58,143942.0,33.3367,33.354,33.2676,33.3022,143942.0
2015-12-07 11:25:00,38.57,38.6,38.52,38.54,168551.0,33.2935,33.3194,33.2504,33.2676,168551.0
2015-12-07 11:30:00,38.54,38.64,38.54,38.64,125476.0,33.2676,33.354,33.2676,33.354,125476.0
2015-12-07 11:35:00,38.63,38.64,38.57,38.64,404214.0,33.3453,33.354,33.2935,33.354,404214.0
2015-12-07 11:40:00,38.64,38.67,38.62,38.62,106802.0,33.354,33.3799,33.3367,33.3367,106802.0
2015-12-07 11:45:00,38.62,38.66,38.6,38.63,97897.0,33.3367,33.3712,33.3194,33.3453,97897.0
2015-12-07 11:50:00,38.64,38.74,38.63,38.72,131382.0,33.354,33.4403,33.3453,33.423,131382.0
2015-12-07 11:55:00,38.73,38.76,38.7,38.73,144740.0,33.4316,33.4575,33.4058,33.4316,144740.0
2015-12-07 12:00:00,38.72,38.74,38.71,38.72,68510.0,33.423,33.4403,33.4144,33.423,68510.0
2015-12-07 12:05:00,38.72,38.72,38.68,38.7,66978.0,33.423,33.423,33.3885,33.4058,66978.0
2015-12-07 12:10:00,38.69,38.7,38.66,38.7,62646.0,33.3971,33.4058,33.3712,33.4058,62646.0
2015-12-07 12:15:00,38.7,38.73,38.69,38.71,36357.0,33.4058,33.4316,33.3971,33.4144,36357.0
2015-12-07 12:20:00,38.71,38.72,38.66,38.7,89244.0,33.4144,33.423,33.3712,33.4058,89244.0
2015-12-07 12:25:00,38.69,38.71,38.67,38.69,75599.0,33.3971,33.4144,33.3799,33.3971,75599.0
2015-12-07 12:30:00,38.68,38.69,38.67,38.68,96279.0,33.3885,33.3971,33.3799,33.3885,96279.0
2015-12-07 12:35:00,38.67,38.7,38.65,38.69,57624.0,33.3799,33.4058,33.3626,33.3971,57624.0
2015-12-07 12:40:00,38.68,38.69,38.65,38.66,65748.0,33.3885,33.3971,33.3626,33.3712,65748.0
2015-12-07 12:45:00,38.65,38.67,38.62,38.63,91362.0,33.3626,33.3799,33.3367,33.3453,91362.0
2015-12-07 12:50:00,38.63,38.66,38.6,38.62,105883.0,33.3453,33.3712,33.3194,33.3367,105883.0
2015-12-07 12:55:00,38.62,38.62,38.58,38.61,102263.0,33.3367,33.3367,33.3022,33.3281,102263.0
2015-12-07 13:00:00,38.6,38.62,38.58,38.58,66468.0,33.3194,33.3367,33.3022,33.3022,66468.0
2015-12-07 13:05:00,38.58,38.67,38.5,38.65,201695.0,33.3022,33.3799,33.2331,33.3626,201695.0
2015-12-07 13:10:00,38.66,38.7,38.55,38.57,180756.0,33.3712,33.4058,33.2763,33.2935,180756.0
2015-12-07 13:15:00,38.57,38.6,38.55,38.6,139629.0,33.2935,33.3194,33.2763,33.3194,139629.0
2015-12-07 13:20:00,38.6,38.62,38.57,38.61,74812.0,33.3194,33.3367,33.2935,33.3281,74812.0
2015-12-07 13:25:00,38.61,38.68,38.58,38.66,169579.0,33.3281,33.3885,33.3022,33.3712,169579.0
2015-12-07 13:30:00,38.65,38.71,38.62,38.71,274108.0,33.3626,33.4144,33.3367,33.4144,274108.0
2015-12-07 13:35:00,38.7,38.74,38.63,38.63,310420.0,33.4058,33.4403,33.3453,33.3453,310420.0
2015-12-07 13:40:00,38.63,38.65,38.6,38.65,72505.0,33.3453,33.3626,33.3194,33.3626,72505.0
2015-12-07 13:45:00,38.65,38.66,38.62,38.63,128189.0,33.3626,33.3712,33.3367,33.3453,128189.0
2015-12-07 13:50:00,38.63,38.67,38.62,38.63,65411.0,33.3453,33.3799,33.3367,33.3453,65411.0
2015-12-07 13:55:00,38.63,38.7,38.61,38.7,127440.0,33.3453,33.4058,33.3281,33.4058,127440.0
2015-12-07 14:00:00,38.71,38.77,38.68,38.77,118711.0,33.4144,33.4662,33.3885,33.4662,118711.0
2015-12-07 14:05:00,38.77,38.85,38.76,38.82,272516.0,33.4662,33.5352,33.4575,33.5093,272516.0
2015-12-07 14:10:00,38.82,38.82,38.76,38.78,84822.0,33.5093,33.5093,33.4575,33.4748,84822.0
2015-12-07 14:15:00,38.78,38.79,38.75,38.77,97957.0,33.4748,33.4834,33.4489,33.4662,97957.0
2015-12-07 14:20:00,38.77,38.79,38.74,38.76,109602.0,33.4662,33.4834,33.4403,33.4575,109602.0
2015-12-07 14:25:00,38.76,38.78,38.74,38.78,135970.0,33.4575,33.4748,33.4403,33.4748,135970.0
2015-12-07 14:30:00,38.78,38.82,38.72,38.74,174290.0,33.4748,33.5093,33.423,33.4403,174290.0
2015-12-07 14:35:00,38.74,38.77,38.73,38.77,111816.0,33.4403,33.4662,33.4316,33.4662,111816.0
2015-12-07 14:40:00,38.76,38.77,38.68,38.71,91237.0,33.4575,33.4662,33.3885,33.4144,91237.0
2015-12-07 14:45:00,38.71,38.74,38.71,38.73,75313.0,33.4144,33.4403,33.4144,33.4316,75313.0
2015-12-07 14:50:00,38.72,38.75,38.71,38.75,87954.0,33.423,33.4489,33.4144,33.4489,87954.0
2015-12-07 14:55:00,38.75,38.78,38.73,38.76,196170.0,33.4489,33.4748,33.4316,33.4575,196170.0
2015-12-07 15:00:00,38.75,38.75,38.66,38.66,159824.0,33.4489,33.4489,33.3712,33.3712,159824.0
2015-12-07 15:05:00,38.66,38.71,38.64,38.7,139968.0,33.3712,33.4144,33.354,33.4058,139968.0
2015-12-07 15:10:00,38.69,38.7,38.65,38.66,112963.0,33.3971,33.4058,33.3626,33.3712,112963.0
2015-12-07 15:15:00,38.66,38.73,38.65,38.71,107599.0,33.3712,33.4316,33.3626,33.4144,107599.0
2015-12-07 15:20:00,38.72,38.77,38.71,38.76,141675.0,33.423,33.4662,33.4144,33.4575,141675.0
2015-12-07 15:25:00,38.76,38.77,38.73,38.75,125740.0,33.4575,33.4662,33.4316,33.4489,125740.0
2015-12-07 15:30:00,38.74,38.77,38.72,38.72,221019.0,33.4403,33.4662,33.423,33.423,221019.0
2015-12-07 15:35:00,38.73,38.73,38.68,38.71,335675.0,33.4316,33.4316,33.3885,33.4144,335675.0
2015-12-07 15:40:00,38.72,38.78,38.72,38.78,227146.0,33.423,33.4748,33.423,33.4748,227146.0
2015-12-07 15:45:00,38.78,38.89,38.78,38.89,318323.0,33.4748,33.5698,33.4748,33.5698,318323.0
2015-12-07 15:50:00,38.87,38.9,38.83,38.9,363263.0,33.5525,33.5784,33.518,33.5784,363263.0
2015-12-07 15:55:00,38.9,38.9,38.78,38.82,566216.0,33.5784,33.5784,33.4748,33.5093,566216.0
2015-12-08 09:30:00,38.29,38.46,38.29,38.33,347198.0,33.0518,33.1986,33.0518,33.0864,347198.0
2015-12-08 09:35:00,38.32,38.33,38.26,38.31,185951.0,33.0777,33.0864,33.0259,33.0691,185951.0
2015-12-08 09:40:00,38.31,38.47,38.27,38.47,267671.0,33.0691,33.2072,33.0346,33.2072,267671.0
2015-12-08 09:45:00,38.48,38.66,38.47,38.66,350563.0,33.2158,33.3712,33.2072,33.3712,350563.0
2015-12-08 09:50:00,38.65,38.66,38.5,38.59,245184.0,33.3626,33.3712,33.2331,33.3108,245184.0
2015-12-08 09:55:00,38.58,38.59,38.52,38.54,74834.0,33.3022,33.3108,33.2504,33.2676,74834.0
2015-12-08 10:00:00,38.53,38.6,38.52,38.56,160637.0,33.259,33.3194,33.2504,33.2849,160637.0
2015-12-08 10:05:00,38.55,38.58,38.49,38.51,203937.0,33.2763,33.3022,33.2245,33.2417,203937.0
2015-12-08 10:10:00,38.51,38.53,38.49,38.53,244310.0,33.2417,33.259,33.2245,33.259,244310.0
2015-12-08 10:15:00,38.52,38.54,38.43,38.44,660385.0,33.2504,33.2676,33.1727,33.1813,660385.0
2015-12-08 10:20:00,38.44,38.45,38.39,38.41,214030.0,33.1813,33.19,33.1382,33.1554,214030.0
2015-12-08 10:25:00,38.41,38.42,38.33,38.36,189062.0,33.1554,33.1641,33.0864,33.1123,189062.0
2015-12-08 10:30:00,38.35,38.43,38.31,38.41,187919.0,33.1036,33.1727,33.0691,33.1554,187919.0
2015-12-08 10:35:00,38.42,38.47,38.41,38.43,105672.0,33.1641,33.2072,33.1554,33.1727,105672.0
2015-12-08 10:40:00,38.44,38.49,38.43,38.48,134540.0,33.1813,33.2245,33.1727,33.2158,134540.0
2015-12-08 10:45:00,38.49,38.51,38.45,38.51,113777.0,33.2245,33.2417,33.19,33.2417,113777.0
2015-12-08 10:50:00,38.51,38.52,38.45,38.48,85816.0,33.2417,33.2504,33.19,33.2158,85816.0
2015-12-08 10:55:00,38.48,38.49,38.44,38.48,157996.0,33.2158,33.2245,33.1813,33.2158,157996.0
2015-12-08 11:00:00,38.48,38.61,38.48,38.59,499232.0,33.2158,33.3281,33.2158,33.3108,499232.0
2015-12-08 11:05:00,38.6,38.63,38.56,38.58,113858.0,33.3194,33.3453,33.2849,33.3022,113858.0
2015-12-08 11:10:00,38.59,38.6,38.56,38.59,119578.0,33.3108,33.3194,33.2849,33.3108,119578.0
2015-12-08 11:15:00,38.59,38.6,38.54,38.57,164197.0,33.3108,33.3194,33.2676,33.2935,164197.0
2015-12-08 11:20:00,38.58,38.61,38.49,38.52,172892.0,33.3022,33.3281,33.2245,33.2504,172892.0
2015-12-08 11:25:00,38.52,38.54,38.48,38.49,118112.0,33.2504,33.2676,33.2158,33.2245,118112.0
2015-12-08 11:30:00,38.5,38.51,38.42,38.46,210408.0,33.2331,33.2417,33.1641,33.1986,210408.0
2015-12-08 11:35:00,38.47,38.49,38.41,38.42,119615.0,33.2072,33.2245,33.1554,33.1641,119615.0
2015-12-08 11:40:00,38.41,38.46,38.4,38.45,112229.0,33.1554,33.1986,33.1468,33.19,112229.0
2015-12-08 11:45:00,38.45,38.46,38.42,38.44,73259.0,33.19,33.1986,33.1641,33.1813,73259.0
2015-12-08 11:50:00,38.43,38.49,38.4,38.48,89152.0,33.1727,33.2245,33.1468,33.2158,89152.0
2015-12-08 11:55:00,38.47,38.5,38.45,38.49,70824.0,33.2072,33.2331,33.19,33.2245,70824.0
2015-12-08 12:00:00,38.5,38.52,38.45,38.45,76935.0,33.2331,33.2504,33.19,33.19,76935.0
2015-12-08 12:05:00,38.45,38.49,38.43,38.47,86867.0,33.19,33.2245,33.1727,33.2072,86867.0
2015-12-08 12:10:00,38.47,38.49,38.42,38.42,86555.0,33.2072,33.2245,33.1641,33.1641,86555.0
2015-12-08 12:15:00,38.43,38.44,38.37,38.43,121534.0,33.1727,33.1813,33.1209,33.1727,121534.0
2015-12-08 12:20:00,38.43,38.46,38.43,38.46,119883.0,33.1727,33.1986,33.1727,33.1986,119883.0
2015-12-08 12:25:00,38.46,38.51,38.45,38.48,80805.0,33.1986,33.2417,33.19,33.2158,80805.0
2015-12-08 12:30:00,38.47,38.49,38.46,38.49,74484.0,33.2072,33.2245,33.1986,33.2245,74484.0
2015-12-08 12:35:00,38.48,38.52,38.47,38.49,122725.0,33.2158,33.2504,33.2072,33.2245,122725.0
2015-12-08 12:40:00,38.49,38.55,38.47,38.51,152609.0,33.2245,33.2763,33.2072,33.2417,152609.0
2015-12-08 12:45:00,38.5,38.51,38.44,38.46,154833.0,33.2331,33.2417,33.1813,33.1986,154833.0
2015-12-08 12:50:00,38.46,38.54,38.45,38.53,82033.0,33.1986,33.2676,33.19,33.259,82033.0
2015-12-08 12:55:00,38.53,38.61,38.52,38.61,247906.0,33.259,33.3281,33.2504,33.3281,247906.0
2015-12-08 13:00:00,38.61,38.63,38.55,38.58,644654.0,33.3281,33.3453,33.2763,33.3022,644654.0
2015-12-08 13:05:00,38.58,38.65,38.57,38.63,542004.0,33.3022,33.3626,33.2935,33.3453,542004.0
2015-12-08 13:10:00,38.64,38.68,38.6,38.64,224024.0,33.354,33.3885,33.3194,33.354,224024.0
2015-12-08 13:15:00,38.64,38.65,38.6,38.6,167750.0,33.354,33.3626,33.3194,33.3194,167750.0
2015-12-08 13:20:00,38.6,38.61,38.53,38.54,124284.0,33.3194,33.3281,33.259,33.2676,124284.0
2015-12-08 13:25:00,38.54,38.6,38.53,38.59,127971.0,33.2676,33.3194,33.259,33.3108,127971.0
2015-12-08 13:30:00,38.59,38.67,38.59,38.66,99901.0,33.3108,33.3799,33.3108,33.3712,99901.0
2015-12-08 13:35:00,38.66,38.7,38.65,38.68,85663.0,33.3712,33.4058,33.3626,33.3885,85663.0
2015-12-08 13:40:00,38.69,38.7,38.66,38.69,38213.0,33.3971,33.4058,33.3712,33.3971,38213.0
2015-12-08 13:45:00,38.69,38.71,38.68,38.69,55283.0,33.3971,33.4144,33.3885,33.3971,55283.0
2015-12-08 13:50:00,38.7,38.71,38.66,38.69,82914.0,33.4058,33.4144,33.3712,33.3971,82914.0
2015-12-08 13:55:00,38.69,38.73,38.67,38.73,56285.0,33.3971,33.4316,33.3799,33.4316,56285.0
2015-12-08 14:00:00,38.74,38.77,38.7,38.77,108207.0,33.4403,33.4662,33.4058,33.4662,108207.0
2015-12-08 14:05:00,38.77,38.84,38.75,38.82,111396.0,33.4662,33.5266,33.4489,33.5093,111396.0
2015-12-08 14:10:00,38.81,38.87,38.8,38.81,140639.0,33.5007,33.5525,33.4921,33.5007,140639.0
2015-12-08 14:15:00,38.82,38.83,38.8,38.81,89425.0,33.5093,33.518,33.4921,33.5007,89425.0
2015-12-08 14:20:00,38.8,38.81,38.75,38.78,90633.0,33.4921,33.5007,33.4489,33.4748,90633.0
2015-12-08 14:25:00,38.77,38.77,38.71,38.75,119211.0,33.4662,33.4662,33.4144,33.4489,119211.0
2015-12-08 14:30:00,38.75,38.77,38.74,38.76,88956.0,33.4489,33.4662,33.4403,33.4575,88956.0
2015-12-08 14:35:00,38.74,38.8,38.74,38.79,138119.0,33.4403,33.4921,33.4403,33.4834,138119.0
2015-12-08 14:40:00,38.79,38.79,38.75,38.77,109037.0,33.4834,33.4834,33.4489,33.4662,109037.0
2015-12-08 14:45:00,38.77,38.87,38.77,38.84,152534.0,33.4662,33.5525,33.4662,33.5266,152534.0
2015-12-08 14:50:00,38.84,38.85,38.79,38.81,172267.0,33.5266,33.5352,33.4834,33.5007,172267.0
2015-12-08 14:55:00,38.81,38.84,38.77,38.8,133023.0,33.5007,33.5266,33.4662,33.4921,133023.0
2015-12-08 15:00:00,38.8,38.8,38.7,38.7,159877.0,33.4921,33.4921,33.4058,33.4058,159877.0
2015-12-08 15:05:00,38.71,38.77,38.68,38.77,154154.0,33.4144,33.4662,33.3885,33.4662,154154.0
2015-12-08 15:10:00,38.77,38.77,38.69,38.7,220561.0,33.4662,33.4662,33.3971,33.4058,220561.0
2015-12-08 15:15:00,38.7,38.74,38.67,38.67,164155.0,33.4058,33.4403,33.3799,33.3799,164155.0
2015-12-08 15:20:00,38.67,38.75,38.64,38.73,219357.0,33.3799,33.4489,33.354,33.4316,219357.0
2015-12-08 15:25:00,38.75,38.75,38.67,38.71,157849.0,33.4489,33.4489,33.3799,33.4144,157849.0
2015-12-08 15:30:00,38.71,38.78,38.67,38.77,218597.0,33.4144,33.4748,33.3799,33.4662,218597.0
2015-12-08 15:35:00,38.77,38.78,38.74,38.76,171481.0,33.4662,33.4748,33.4403,33.4575,171481.0
2015-12-08 15:40:00,38.76,38.77,38.68,38.76,242992.0,33.4575,33.4662,33.3885,33.4575,242992.0
2015-12-08 15:45:00,38.76,38.83,38.75,38.81,226085.0,33.4575,33.518,33.4489,33.5007,226085.0
2015-12-08 15:50:00,38.81,38.85,38.79,38.84,321175.0,33.5007,33.5352,33.4834,33.5266,321175.0
2015-12-08 15:55:00,38.84,38.84,38.73,38.73,605551.0,33.5266,33.5266,33.4316,33.4316,605551.0
2015-12-09 09:30:00,38.63,39.03,38.53,38.82,928778.0,33.3453,33.6906,33.259,33.5093,928778.0
2015-12-09 09:35:00,38.82,39.02,38.82,39.0,285549.0,33.5093,33.682,33.5093,33.6647,285549.0
2015-12-09 09:40:00,39.0,39.23,38.99,39.22,633076.0,33.6647,33.8632,33.6561,33.8546,633076.0
2015-12-09 09:45:00,39.22,39.23,39.08,39.1,257879.0,33.8546,33.8632,33.7338,33.751,257879.0
2015-12-09 09:50:00,39.1,39.12,39.01,39.06,203886.0,33.751,33.7683,33.6733,33.7165,203886.0
2015-12-09 09:55:00,39.06,39.11,39.05,39.07,136455.0,33.7165,33.7597,33.7079,33.7251,136455.0
2015-12-09 10:00:00,39.07,39.13,39.05,39.12,135485.0,33.7251,33.7769,33.7079,33.7683,135485.0
2015-12-09 10:05:00,39.12,39.22,39.1,39.19,129704.0,33.7683,33.8546,33.751,33.8287,129704.0
2015-12-09 10:10:00,39.2,39.32,39.17,39.18,244583.0,33.8374,33.9409,33.8115,33.8201,244583.0
2015-12-09 10:15:00,39.19,39.22,39.1,39.12,197337.0,33.8287,33.8546,33.751,33.7683,197337.0
2015-12-09 10:20:00,39.12,39.2,39.11,39.19,109573.0,33.7683,33.8374,33.7597,33.8287,109573.0
2015-12-09 10:25:00,39.19,39.2,39.14,39.14,79643.0,33.8287,33.8374,33.7856,33.7856,79643.0
2015-12-09 10:30:00,39.15,39.29,39.14,39.29,165565.0,33.7942,33.915,33.7856,33.915,165565.0
2015-12-09 10:35:00,39.29,39.32,39.22,39.23,106777.0,33.915,33.9409,33.8546,33.8632,106777.0
2015-12-09 10:40:00,39.23,39.25,39.17,39.19,144352.0,33.8632,33.8805,33.8115,33.8287,144352.0
2015-12-09 10:45:00,39.2,39.25,39.2,39.23,95278.0,33.8374,33.8805,33.8374,33.8632,95278.0
2015-12-09 10:50:00,39.23,39.25,39.2,39.23,92488.0,33.8632,33.8805,33.8374,33.8632,92488.0
2015-12-09 10:55:00,39.23,39.27,39.2,39.26,94275.0,33.8632,33.8978,33.8374,33.8891,94275.0
2015-12-09 11:00:00,39.27,39.28,39.21,39.27,105426.0,33.8978,33.9064,33.846,33.8978,105426.0
2015-12-09 11:05:00,39.27,39.34,39.25,39.3,148971.0,33.8978,33.9582,33.8805,33.9237,148971.0
2015-12-09 11:10:00,39.29,39.35,39.29,39.32,169963.0,33.915,33.9668,33.915,33.9409,169963.0
2015-12-09 11:15:00,39.32,39.32,39.18,39.19,155429.0,33.9409,33.9409,33.8201,33.8287,155429.0
2015-12-09 11:20:00,39.2,39.24,39.18,39.21,62417.0,33.8374,33.8719,33.8201,33.846,62417.0
2015-12-09 11:25:00,39.21,39.21,39.15,39.17,105501.0,33.846,33.846,33.7942,33.8115,105501.0
2015-12-09 11:30:00,39.17,39.21,39.11,39.11,186168.0,33.8115,33.846,33.7597,33.7597,186168.0
2015-12-09 11:35:00,39.11,39.13,39.03,39.06,150471.0,33.7597,33.7769,33.6906,33.7165,150471.0
2015-12-09 11:40:00,39.05,39.08,38.89,38.89,148509.0,33.7079,33.7338,33.5698,33.5698,148509.0
2015-12-09 11:45:00,38.89,38.9,38.78,38.81,221591.0,33.5698,33.5784,33.4748,33.5007,221591.0
2015-12-09 11:50:00,38.81,38.87,38.8,38.86,79782.0,33.5007,33.5525,33.4921,33.5439,79782.0
2015-12-09 11:55:00,38.86,38.87,38.72,38.77,155909.0,33.5439,33.5525,33.423,33.4662,155909.0
2015-12-09 12:00:00,38.77,38.86,38.76,38.82,190259.0,33.4662,33.5439,33.4575,33.5093,190259.0
2015-12-09 12:05:00,38.82,38.89,38.81,38.89,150208.0,33.5093,33.5698,33.5007,33.5698,150208.0
2015-12-09 12:10:00,38.88,38.91,38.81,38.81,258091.0,33.5611,33.587,33.5007,33.5007,258091.0
2015-12-09 12:15:00,38.8,38.84,38.74,38.75,187636.0,33.4921,33.5266,33.4403,33.4489,187636.0
2015-12-09 12:20:00,38.74,38.82,38.65,38.66,286195.0,33.4403,33.5093,33.3626,33.3712,286195.0
2015-12-09 12:25:00,38.65,38.66,38.53,38.57,139273.0,33.3626,33.3712,33.259,33.2935,139273.0
2015-12-09 12:30:00,38.57,38.63,38.51,38.59,170757.0,33.2935,33.3453,33.2417,33.3108,170757.0
2015-12-09 12:35:00,38.59,38.6,38.5,38.51,155894.0,33.3108,33.3194,33.2331,33.2417,155894.0
2015-12-09 12:40:00,38.51,38.51,38.39,38.48,363573.0,33.2417,33.2417,33.1382,33.2158,363573.0
2015-12-09 12:45:00,38.48,38.56,38.47,38.55,205653.0,33.2158,33.2849,33.2072,33.2763,205653.0
2015-12-09 12:50:00,38.55,38.58,38.49,38.51,301466.0,33.2763,33.3022,33.2245,33.2417,301466.0
2015-12-09 12:55:00,38.49,38.52,38.45,38.49,181550.0,33.2245,33.2504,33.19,33.2245,181550.0
2015-12-09 13:00:00,38.48,38.59,38.46,38.54,127593.0,33.2158,33.3108,33.1986,33.2676,127593.0
2015-12-09 13:05:00,38.54,38.54,38.4,38.5,240420.0,33.2676,33.2676,33.1468,33.2331,240420.0
2015-12-09 13:10:00,38.5,38.58,38.48,38.57,124894.0,33.2331,33.3022,33.2158,33.2935,124894.0
2015-12-09 13:15:00,38.57,38.63,38.54,38.55,245633.0,33.2935,33.3453,33.2676,33.2763,245633.0
2015-12-09 13:20:00,38.55,38.57,38.49,38.56,121948.0,33.2763,33.2935,33.2245,33.2849,121948.0
2015-12-09 13:25:00,38.55,38.56,38.45,38.47,104533.0,33.2763,33.2849,33.19,33.2072,104533.0
2015-12-09 13:30:00,38.48,38.49,38.39,38.48,73257.0,33.2158,33.2245,33.1382,33.2158,73257.0
2015-12-09 13:35:00,38.48,38.49,38.42,38.45,83027.0,33.2158,33.2245,33.1641,33.19,83027.0
2015-12-09 13:40:00,38.45,38.48,38.35,38.36,132238.0,33.19,33.2158,33.1036,33.1123,132238.0
2015-12-09 13:45:00,38.36,38.41,38.32,38.39,143205.0,33.1123,33.1554,33.0777,33.1382,143205.0
2015-12-09 13:50:00,38.4,38.48,38.39,38.48,113572.0,33.1468,33.2158,33.1382,33.2158,113572.0
2015-12-09 13:55:00,38.47,38.54,38.44,38.45,157657.0,33.2072,33.2676,33.1813,33.19,157657.0
2015-12-09 14:00:00,38.45,38.47,38.4,38.42,56033.0,33.19,33.2072,33.1468,33.1641,56033.0
2015-12-09 14:05:00,38.41,38.45,38.38,38.4,72815.0,33.1554,33.19,33.1295,33.1468,72815.0
2015-12-09 14:10:00,38.4,38.42,38.39,38.4,82634.0,33.1468,33.1641,33.1382,33.1468,82634.0
2015-12-09 14:15:00,38.4,38.43,38.37,38.38,81718.0,33.1468,33.1727,33.1209,33.1295,81718.0
2015-12-09 14:20:00,38.38,38.41,38.32,38.4,140079.0,33.1295,33.1554,33.0777,33.1468,140079.0
2015-12-09 14:25:00,38.4,38.43,38.38,38.42,142665.0,33.1468,33.1727,33.1295,33.1641,142665.0
2015-12-09 14:30:00,38.42,38.47,38.41,38.44,106200.0,33.1641,33.2072,33.1554,33.1813,106200.0
2015-12-09 14:35:00,38.43,38.47,38.4,38.47,74889.0,33.1727,33.2072,33.1468,33.2072,74889.0
2015-12-09 14:40:00,38.47,38.47,38.42,38.44,80544.0,33.2072,33.2072,33.1641,33.1813,80544.0
2015-12-09 14:45:00,38.44,38.45,38.37,38.41,78997.0,33.1813,33.19,33.1209,33.1554,78997.0
2015-12-09 14:50:00,38.41,38.44,38.37,38.43,97228.0,33.1554,33.1813,33.1209,33.1727,97228.0
2015-12-09 14:55:00,38.43,38.44,38.38,38.4,140150.0,33.1727,33.1813,33.1295,33.1468,140150.0
2015-12-09 15:00:00,38.39,38.53,38.39,38.51,204181.0,33.1382,33.259,33.1382,33.2417,204181.0
2015-12-09 15:05:00,38.51,38.51,38.42,38.45,178909.0,33.2417,33.2417,33.1641,33.19,178909.0
2015-12-09 15:10:00,38.44,38.48,38.42,38.44,160177.0,33.1813,33.2158,33.1641,33.1813,160177.0
2015-12-09 15:15:00,38.45,38.47,38.39,38.41,139180.0,33.19,33.2072,33.1382,33.1554,139180.0
2015-12-09 15:20:00,38.42,38.52,38.42,38.5,173132.0,33.1641,33.2504,33.1641,33.2331,173132.0
2015-12-09 15:25:00,38.49,38.51,38.42,38.44,351986.0,33.2245,33.2417,33.1641,33.1813,351986.0
2015-12-09 15:30:00,38.44,38.55,38.44,38.55,355961.0,33.1813,33.2763,33.1813,33.2763,355961.0
2015-12-09 15:35:00,38.55,38.62,38.54,38.58,463149.0,33.2763,33.3367,33.2676,33.3022,463149.0
2015-12-09 15:40:00,38.58,38.61,38.54,38.54,461964.0,33.3022,33.3281,33.2676,33.2676,461964.0
2015-12-09 15:45:00,38.55,38.56,38.5,38.51,649006.0,33.2763,33.2849,33.2331,33.2417,649006.0
2015-12-09 15:50:00,38.5,38.56,38.49,38.56,343162.0,33.2331,33.2849,33.2245,33.2849,343162.0
2015-12-09 15:55:00,38.55,38.6,38.53,38.57,827339.0,33.2763,33.3194,33.259,33.2935,827339.0
2015-12-10 09:30:00,38.61,38.61,38.41,38.57,339902.0,33.3281,33.3281,33.1554,33.2935,339902.0
2015-12-10 09:35:00,38.57,38.66,38.56,38.61,229766.0,33.2935,33.3712,33.2849,33.3281,229766.0
2015-12-10 09:40:00,38.61,38.76,38.55,38.75,375493.0,33.3281,33.4575,33.2763,33.4489,375493.0
2015-12-10 09:45:00,38.74,38.76,38.59,38.6,157300.0,33.4403,33.4575,33.3108,33.3194,157300.0
2015-12-10 09:50:00,38.6,38.65,38.5,38.53,189693.0,33.3194,33.3626,33.2331,33.259,189693.0
2015-12-10 09:55:00,38.53,38.55,38.41,38.48,146425.0,33.259,33.2763,33.1554,33.2158,146425.0
2015-12-10 10:00:00,38.48,38.55,38.43,38.45,118947.0,33.2158,33.2763,33.1727,33.19,118947.0
2015-12-10 10:05:00,38.45,38.52,38.44,38.45,112936.0,33.19,33.2504,33.1813,33.19,112936.0
2015-12-10 10:10:00,38.45,38.5,38.41,38.46,109094.0,33.19,33.2331,33.1554,33.1986,109094.0
2015-12-10 10:15:00,38.46,38.46,38.35,38.4,265561.0,33.1986,33.1986,33.1036,33.1468,265561.0
2015-12-10 10:20:00,38.39,38.48,38.38,38.48,161545.0,33.1382,33.2158,33.1295,33.2158,161545.0
2015-12-10 10:25:00,38.49,38.58,38.49,38.57,95437.0,33.2245,33.3022,33.2245,33.2935,95437.0
2015-12-10 10:30:00,38.57,38.64,38.56,38.62,104379.0,33.2935,33.354,33.2849,33.3367,104379.0
2015-12-10 10:35:00,38.62,38.74,38.6,38.73,164996.0,33.3367,33.4403,33.3194,33.4316,164996.0
2015-12-10 10:40:00,38.73,38.79,38.67,38.79,133561.0,33.4316,33.4834,33.3799,33.4834,133561.0
2015-12-10 10:45:00,38.8,38.82,38.76,38.8,245930.0,33.4921,33.5093,33.4575,33.4921,245930.0
2015-12-10 10:50:00,38.81,38.82,38.65,38.68,796545.0,33.5007,33.5093,33.3626,33.3885,796545.0
2015-12-10 10:55:00,38.67,38.68,38.56,38.6,220606.0,33.3799,33.3885,33.2849,33.3194,220606.0
2015-12-10 11:00:00,38.6,38.61,38.55,38.6,154242.0,33.3194,33.3281,33.2763,33.3194,154242.0
2015-12-10 11:05:00,38.6,38.61,38.48,38.49,284190.0,33.3194,33.3281,33.2158,33.2245,284190.0
2015-12-10 11:10:00,38.49,38.65,38.48,38.6,322346.0,33.2245,33.3626,33.2158,33.3194,322346.0
2015-12-10 11:15:00,38.61,38.61,38.55,38.57,185582.0,33.3281,33.3281,33.2763,33.2935,185582.0
2015-12-10 11:20:00,38.57,38.59,38.55,38.58,173759.0,33.2935,33.3108,33.2763,33.3022,173759.0
2015-12-10 11:25:00,38.58,38.61,38.54,38.55,140514.0,33.3022,33.3281,33.2676,33.2763,140514.0
2015-12-10 11:30:00,38.54,38.58,38.48,38.54,103098.0,33.2676,33.3022,33.2158,33.2676,103098.0
2015-12-10 11:35:00,38.53,38.58,38.52,38.57,77435.0,33.259,33.3022,33.2504,33.2935,77435.0
2015-12-10 11:40:00,38.57,38.58,38.49,38.5,65315.0,33.2935,33.3022,33.2245,33.2331,65315.0
2015-12-10 11:45:00,38.5,38.55,38.46,38.52,116980.0,33.2331,33.2763,33.1986,33.2504,116980.0
2015-12-10 11:50:00,38.52,38.54,38.48,38.49,45764.0,33.2504,33.2676,33.2158,33.2245,45764.0
2015-12-10 11:55:00,38.48,38.49,38.41,38.44,150056.0,33.2158,33.2245,33.1554,33.1813,150056.0
2015-12-10 12:00:00,38.44,38.47,38.37,38.47,105827.0,33.1813,33.2072,33.1209,33.2072,105827.0
2015-12-10 12:05:00,38.47,38.49,38.36,38.37,88254.0,33.2072,33.2245,33.1123,33.1209,88254.0
2015-12-10 12:10:00,38.36,38.38,38.32,38.32,122183.0,33.1123,33.1295,33.0777,33.0777,122183.0
2015-12-10 12:15:00,38.32,38.36,38.28,38.29,110795.0,33.0777,33.1123,33.0432,33.0518,110795.0
2015-12-10 12:20:00,38.3,38.36,38.26,38.34,116012.0,33.0605,33.1123,33.0259,33.095,116012.0
2015-12-10 12:25:00,38.35,38.36,38.29,38.34,102795.0,33.1036,33.1123,33.0518,33.095,102795.0
2015-12-10 12:30:00,38.34,38.36,38.3,38.34,87078.0,33.095,33.1123,33.0605,33.095,87078.0
2015-12-10 12:35:00,38.33,38.36,38.29,38.29,113142.0,33.0864,33.1123,33.0518,33.0518,113142.0
2015-12-10 12:40:00,38.3,38.37,38.29,38.36,74519.0,33.0605,33.1209,33.0518,33.1123,74519.0
2015-12-10 12:45:00,38.36,38.39,38.33,38.36,185372.0,33.1123,33.1382,33.0864,33.1123,185372.0
2015-12-10 12:50:00,38.35,38.42,38.34,38.42,159751.0,33.1036,33.1641,33.095,33.1641,159751.0
2015-12-10 12:55:00,38.43,38.51,38.4,38.48,299189.0,33.1727,33.2417,33.1468,33.2158,299189.0
2015-12-10 13:00:00,38.49,38.51,38.48,38.48,96300.0,33.2245,33.2417,33.2158,33.2158,96300.0
2015-12-10 13:05:00,38.48,38.51,38.42,38.51,214774.0,33.2158,33.2417,33.1641,33.2417,214774.0
2015-12-10 13:10:00,38.51,38.52,38.45,38.48,85636.0,33.2417,33.2504,33.19,33.2158,85636.0
2015-12-10 13:15:00,38.49,38.49,38.44,38.48,72695.0,33.2245,33.2245,33.1813,33.2158,72695.0
2015-12-10 13:20:00,38.48,38.54,38.47,38.48,108368.0,33.2158,33.2676,33.2072,33.2158,108368.0
2015-12-10 13:25:00,38.48,38.52,38.45,38.45,106255.0,33.2158,33.2504,33.19,33.19,106255.0
2015-12-10 13:30:00,38.45,38.5,38.44,38.45,120326.0,33.19,33.2331,33.1813,33.19,120326.0
2015-12-10 13:35:00,38.45,38.51,38.44,38.51,172719.0,33.19,33.2417,33.1813,33.2417,172719.0
2015-12-10 13:40:00,38.5,38.51,38.41,38.47,111560.0,33.2331,33.2417,33.1554,33.2072,111560.0
2015-12-10 13:45:00,38.47,38.47,38.42,38.45,124500.0,33.2072,33.2072,33.1641,33.19,124500.0
2015-12-10 13:50:00,38.45,38.47,38.44,38.45,121376.0,33.19,33.2072,33.1813,33.19,121376.0
2015-12-10 13:55:00,38.45,38.46,38.36,38.37,188088.0,33.19,33.1986,33.1123,33.1209,188088.0
2015-12-10 14:00:00,38.38,38.41,38.36,38.38,137080.0,33.1295,33.1554,33.1123,33.1295,137080.0
2015-12-10 14:05:00,38.37,38.41,38.36,38.4,164623.0,33.1209,33.1554,33.1123,33.1468,164623.0
2015-12-10 14:10:00,38.41,38.41,38.33,38.34,94897.0,33.1554,33.1554,33.0864,33.095,94897.0
2015-12-10 14:15:00,38.33,38.4,38.3,38.39,223224.0,33.0864,33.1468,33.0605,33.1382,223224.0
2015-12-10 14:20:00,38.4,38.46,38.39,38.43,223480.0,33.1468,33.1986,33.1382,33.1727,223480.0
2015-12-10 14:25:00,38.43,38.54,38.42,38.52,348169.0,33.1727,33.2676,33.1641,33.2504,348169.0
2015-12-10 14:30:00,38.53,38.57,38.49,38.52,199286.0,33.259,33.2935,33.2245,33.2504,199286.0
2015-12-10 14:35:00,38.52,38.52,38.46,38.47,199886.0,33.2504,33.2504,33.1986,33.2072,199886.0
2015-12-10 14:40:00,38.48,38.57,38.47,38.52,260042.0,33.2158,33.2935,33.2072,33.2504,260042.0
2015-12-10 14:45:00,38.52,38.54,38.49,38.51,176284.0,33.2504,33.2676,33.2245,33.2417,176284.0
2015-12-10 14:50:00,38.51,38.51,38.45,38.47,254823.0,33.2417,33.2417,33.19,33.2072,254823.0
2015-12-10 14:55:00,38.47,38.48,38.42,38.46,179022.0,33.2072,33.2158,33.1641,33.1986,179022.0
2015-12-10 15:00:00,38.46,38.49,38.41,38.44,157850.0,33.1986,33.2245,33.1554,33.1813,157850.0
2015-12-10 15:05:00,38.43,38.44,38.35,38.36,197021.0,33.1727,33.1813,33.1036,33.1123,197021.0
2015-12-10 15:10:00,38.36,38.37,38.27,38.29,308218.0,33.1123,33.1209,33.0346,33.0518,308218.0
2015-12-10 15:15:00,38.29,38.3,38.22,38.23,280012.0,33.0518,33.0605,32.9914,33.0,280012.0
2015-12-10 15:20:00,38.23,38.24,38.15,38.18,390637.0,33.0,33.0087,32.931,32.9569,390637.0
2015-12-10 15:25:00,38.17,38.25,38.14,38.25,284335.0,32.9483,33.0173,32.9224,33.0173,284335.0
2015-12-10 15:30:00,38.24,38.25,38.18,38.18,352819.0,33.0087,33.0173,32.9569,32.9569,352819.0
2015-12-10 15:35:00,38.18,38.27,38.16,38.27,459448.0,32.9569,33.0346,32.9396,33.0346,459448.0
2015-12-10 15:40:00,38.27,38.34,38.25,38.27,264389.0,33.0346,33.095,33.0173,33.0346,264389.0
2015-12-10 15:45:00,38.27,38.29,38.21,38.22,638959.0,33.0346,33.0518,32.9828,32.9914,638959.0
2015-12-10 15:50:00,38.23,38.23,38.14,38.14,533372.0,33.0,33.0,32.9224,32.9224,533372.0
2015-12-10 15:55:00,38.15,38.24,38.11,38.2,1343253.0,32.931,33.0087,32.8965,32.9742,1343253.0
2015-12-11 09:30:00,37.63,37.81,37.6,37.79,462255.0,32.4821,32.6375,32.4562,32.6202,462255.0
2015-12-11 09:35:00,37.8,37.85,37.55,37.58,466412.0,32.6289,32.672,32.4131,32.439,466412.0
2015-12-11 09:40:00,37.58,37.62,37.51,37.52,298562.0,32.439,32.4735,32.3785,32.3872,298562.0
2015-12-11 09:45:00,37.52,37.52,37.4,37.4,393231.0,32.3872,32.3872,32.2836,32.2836,393231.0
2015-12-11 09:50:00,37.4,37.52,37.38,37.5,209523.0,32.2836,32.3872,32.2663,32.3699,209523.0
2015-12-11 09:55:00,37.5,37.53,37.45,37.45,205830.0,32.3699,32.3958,32.3268,32.3268,205830.0
2015-12-11 10:00:00,37.45,37.52,37.41,37.49,336994.0,32.3268,32.3872,32.2922,32.3613,336994.0
2015-12-11 10:05:00,37.5,37.61,37.49,37.6,201558.0,32.3699,32.4649,32.3613,32.4562,201558.0
2015-12-11 10:10:00,37.61,37.74,37.6,37.7,252956.0,32.4649,32.5771,32.4562,32.5426,252956.0
2015-12-11 10:15:00,37.7,37.73,37.61,37.61,147160.0,32.5426,32.5684,32.4649,32.4649,147160.0
2015-12-11 10:20:00,37.62,37.68,37.57,37.68,162706.0,32.4735,32.5253,32.4303,32.5253,162706.0
2015-12-11 10:25:00,37.68,37.73,37.66,37.71,260334.0,32.5253,32.5684,32.508,32.5512,260334.0
2015-12-11 10:30:00,37.71,37.76,37.65,37.65,290787.0,32.5512,32.5943,32.4994,32.4994,290787.0
2015-12-11 10:35:00,37.66,37.69,37.59,37.62,185928.0,32.508,32.5339,32.4476,32.4735,185928.0
2015-12-11 10:40:00,37.62,37.69,37.62,37.62,130756.0,32.4735,32.5339,32.4735,32.4735,130756.0
2015-12-11 10:45:00,37.62,37.64,37.55,37.61,148371.0,32.4735,32.4908,32.4131,32.4649,148371.0
2015-12-11 10:50:00,37.6,37.62,37.55,37.61,129777.0,32.4562,32.4735,32.4131,32.4649,129777.0
2015-12-11 10:55:00,37.61,37.61,37.46,37.48,180723.0,32.4649,32.4649,32.3354,32.3527,180723.0
2015-12-11 11:00:00,37.49,37.54,37.45,37.45,165013.0,32.3613,32.4044,32.3268,32.3268,165013.0
2015-12-11 11:05:00,37.45,37.53,37.44,37.47,192064.0,32.3268,32.3958,32.3181,32.344,192064.0
2015-12-11 11:10:00,37.47,37.49,37.4,37.45,189795.0,32.344,32.3613,32.2836,32.3268,189795.0
2015-12-11 11:15:00,37.45,37.5,37.42,37.5,151535.0,32.3268,32.3699,32.3009,32.3699,151535.0
2015-12-11 11:20:00,37.49,37.5,37.43,37.44,134575.0,32.3613,32.3699,32.3095,32.3181,134575.0
2015-12-11 11:25:00,37.44,37.48,37.35,37.39,242004.0,32.3181,32.3527,32.2404,32.275,242004.0
2015-12-11 11:30:00,37.39,37.41,37.31,37.32,223638.0,32.275,32.2922,32.2059,32.2145,223638.0
2015-12-11 11:35:00,37.32,37.36,37.27,37.3,269144.0,32.2145,32.2491,32.1714,32.1973,269144.0
2015-12-11 11:40:00,37.31,37.4,37.3,37.37,198922.0,32.2059,32.2836,32.1973,32.2577,198922.0
2015-12-11 11:45:00,37.37,37.38,37.32,37.33,167480.0,32.2577,32.2663,32.2145,32.2232,167480.0
2015-12-11 11:50:00,37.33,37.35,37.3,37.33,111966.0,32.2232,32.2404,32.1973,32.2232,111966.0
2015-12-11 11:55:00,37.33,37.35,37.25,37.26,124909.0,32.2232,32.2404,32.1541,32.1627,124909.0
2015-12-11 12:00:00,37.26,37.3,37.18,37.22,274110.0,32.1627,32.1973,32.0937,32.1282,274110.0
2015-12-11 12:05:00,37.23,37.26,37.17,37.19,290779.0,32.1369,32.1627,32.0851,32.1023,290779.0
2015-12-11 12:10:00,37.18,37.29,37.17,37.26,189309.0,32.0937,32.1886,32.0851,32.1627,189309.0
2015-12-11 12:15:00,37.27,37.27,37.18,37.23,149418.0,32.1714,32.1714,32.0937,32.1369,149418.0
2015-12-11 12:20:00,37.22,37.23,37.16,37.2,135581.0,32.1282,32.1369,32.0764,32.111,135581.0
2015-12-11 12:25:00,37.2,37.23,37.16,37.23,115481.0,32.111,32.1369,32.0764,32.1369,115481.0
2015-12-11 12:30:00,37.22,37.29,37.19,37.25,136214.0,32.1282,32.1886,32.1023,32.1541,136214.0
2015-12-11 12:35:00,37.25,37.27,37.2,37.2,231143.0,32.1541,32.1714,32.111,32.111,231143.0
2015-12-11 12:40:00,37.2,37.22,37.13,37.18,180069.0,32.111,32.1282,32.0505,32.0937,180069.0
2015-12-11 12:45:00,37.18,37.2,37.14,37.17,170523.0,32.0937,32.111,32.0592,32.0851,170523.0
2015-12-11 12:50:00,37.17,37.18,37.1,37.16,147903.0,32.0851,32.0937,32.0246,32.0764,147903.0
2015-12-11 12:55:00,37.17,37.21,37.14,37.18,103493.0,32.0851,32.1196,32.0592,32.0937,103493.0
2015-12-11 13:00:00,37.19,37.23,37.14,37.23,206210.0,32.1023,32.1369,32.0592,32.1369,206210.0
2015-12-11 13:05:00,37.22,37.25,37.2,37.22,148040.0,32.1282,32.1541,32.111,32.1282,148040.0
2015-12-11 13:10:00,37.22,37.28,37.21,37.25,135161.0,32.1282,32.18,32.1196,32.1541,135161.0
2015-12-11 13:15:00,37.24,37.3,37.2,37.27,165139.0,32.1455,32.1973,32.111,32.1714,165139.0
2015-12-11 13:20:00,37.27,37.28,37.18,37.2,91158.0,32.1714,32.18,32.0937,32.111,91158.0
2015-12-11 13:25:00,37.2,37.21,37.16,37.19,128776.0,32.111,32.1196,32.0764,32.1023,128776.0
2015-12-11 13:30:00,37.18,37.23,37.16,37.18,219213.0,32.0937,32.1369,32.0764,32.0937,219213.0
2015-12-11 13:35:00,37.19,37.23,37.18,37.21,104700.0,32.1023,32.1369,32.0937,32.1196,104700.0
2015-12-11 13:40:00,37.2,37.24,37.17,37.21,124557.0,32.111,32.1455,32.0851,32.1196,124557.0
2015-12-11 13:45:00,37.21,37.25,37.2,37.22,92279.0,32.1196,32.1541,32.111,32.1282,92279.0
2015-12-11 13:50:00,37.22,37.27,37.2,37.24,104965.0,32.1282,32.1714,32.111,32.1455,104965.0
2015-12-11 13:55:00,37.25,37.28,37.22,37.26,156851.0,32.1541,32.18,32.1282,32.1627,156851.0
2015-12-11 14:00:00,37.25,37.32,37.25,37.27,121044.0,32.1541,32.2145,32.1541,32.1714,121044.0
2015-12-11 14:05:00,37.27,37.29,37.25,37.28,111618.0,32.1714,32.1886,32.1541,32.18,111618.0
2015-12-11 14:10:00,37.28,37.33,37.27,37.29,359136.0,32.18,32.2232,32.1714,32.1886,359136.0
2015-12-11 14:15:00,37.3,37.39,37.28,37.35,271071.0,32.1973,32.275,32.18,32.2404,271071.0
2015-12-11 14:20:00,37.34,37.35,37.27,37.28,165804.0,32.2318,32.2404,32.1714,32.18,165804.0
2015-12-11 14:25:00,37.29,37.29,37.24,37.27,127699.0,32.1886,32.1886,32.1455,32.1714,127699.0
2015-12-11 14:30:00,37.27,37.3,37.24,37.25,160091.0,32.1714,32.1973,32.1455,32.1541,160091.0
2015-12-11 14:35:00,37.25,37.31,37.24,37.28,233121.0,32.1541,32.2059,32.1455,32.18,233121.0
2015-12-11 14:40:00,37.27,37.29,37.22,37.25,128950.0,32.1714,32.1886,32.1282,32.1541,128950.0
2015-12-11 14:45:00,37.25,37.26,37.19,37.22,188421.0,32.1541,32.1627,32.1023,32.1282,188421.0
2015-12-11 14:50:00,37.21,37.22,37.16,37.2,189554.0,32.1196,32.1282,32.0764,32.111,189554.0
2015-12-11 14:55:00,37.2,37.21,37.15,37.16,126671.0,32.111,32.1196,32.0678,32.0764,126671.0
2015-12-11 15:00:00,37.16,37.23,37.16,37.17,145296.0,32.0764,32.1369,32.0764,32.0851,145296.0
2015-12-11 15:05:00,37.16,37.2,37.06,37.08,229387.0,32.0764,32.111,31.9901,32.0074,229387.0
2015-12-11 15:10:00,37.07,37.16,37.04,37.1,281330.0,31.9987,32.0764,31.9728,32.0246,281330.0
2015-12-11 15:15:00,37.1,37.12,37.04,37.06,218246.0,32.0246,32.0419,31.9728,31.9901,218246.0
2015-12-11 15:20:00,37.05,37.09,37.03,37.07,366203.0,31.9815,32.016,31.9642,31.9987,366203.0
2015-12-11 15:25:00,37.07,37.2,37.07,37.18,431184.0,31.9987,32.111,31.9987,32.0937,431184.0
2015-12-11 15:30:00,37.17,37.3,37.16,37.3,539249.0,32.0851,32.1973,32.0764,32.1973,539249.0
2015-12-11 15:35:00,37.3,37.34,37.26,37.27,635550.0,32.1973,32.2318,32.1627,32.1714,635550.0
2015-12-11 15:40:00,37.27,37.28,37.24,37.27,594905.0,32.1714,32.18,32.1455,32.1714,594905.0
2015-12-11 15:45:00,37.27,37.29,37.25,37.27,435506.0,32.1714,32.1886,32.1541,32.1714,435506.0
2015-12-11 15:50:00,37.27,37.28,37.2,37.2,474889.0,32.1714,32.18,32.111,32.111,474889.0
2015-12-11 15:55:00,37.21,37.25,37.18,37.21,1162073.0,32.1196,32.1541,32.0937,32.1196,1162073.0
2015-12-14 09:30:00,37.16,37.26,37.04,37.26,749178.0,32.0764,32.1627,31.9728,32.1627,749178.0
2015-12-14 09:35:00,37.26,37.4,37.18,37.2,476795.0,32.1627,32.2836,32.0937,32.111,476795.0
2015-12-14 09:40:00,37.2,37.2,37.1,37.12,199366.0,32.111,32.111,32.0246,32.0419,199366.0
2015-12-14 09:45:00,37.12,37.21,37.08,37.19,245241.0,32.0419,32.1196,32.0074,32.1023,245241.0
2015-12-14 09:50:00,37.19,37.21,37.08,37.11,222994.0,32.1023,32.1196,32.0074,32.0333,222994.0
2015-12-14 09:55:00,37.11,37.13,37.01,37.04,157352.0,32.0333,32.0505,31.9469,31.9728,157352.0
2015-12-14 10:00:00,37.04,37.11,36.96,37.09,231409.0,31.9728,32.0333,31.9038,32.016,231409.0
2015-12-14 10:05:00,37.1,37.22,37.07,37.16,364445.0,32.0246,32.1282,31.9987,32.0764,364445.0
2015-12-14 10:10:00,37.17,37.18,36.85,37.01,468284.0,32.0851,32.0937,31.8088,31.9469,468284.0
2015-12-14 10:15:00,37.01,37.34,36.98,37.05,673322.0,31.9469,32.2318,31.9211,31.9815,673322.0
2015-12-14 10:20:00,37.05,37.11,37.01,37.04,195175.0,31.9815,32.0333,31.9469,31.9728,195175.0
2015-12-14 10:25:00,37.03,37.07,36.97,37.02,206640.0,31.9642,31.9987,31.9124,31.9556,206640.0
2015-12-14 10:30:00,37.02,37.13,36.98,37.11,168365.0,31.9556,32.0505,31.9211,32.0333,168365.0
2015-12-14 10:35:00,37.1,37.2,37.06,37.2,281173.0,32.0246,32.111,31.9901,32.111,281173.0
2015-12-14 10:40:00,37.19,37.24,37.14,37.21,158946.0,32.1023,32.1455,32.0592,32.1196,158946.0
2015-12-14 10:45:00,37.2,37.22,37.09,37.1,189044.0,32.111,32.1282,32.016,32.0246,189044.0
2015-12-14 10:50:00,37.1,37.16,37.07,37.09,208207.0,32.0246,32.0764,31.9987,32.016,208207.0
2015-12-14 10:55:00,37.09,37.18,37.07,37.16,231285.0,32.016,32.0937,31.9987,32.0764,231285.0
2015-12-14 11:00:00,37.16,37.17,37.05,37.12,138105.0,32.0764,32.0851,31.9815,32.0419,138105.0
2015-12-14 11:05:00,37.11,37.14,37.02,37.02,152453.0,32.0333,32.0592,31.9556,31.9556,152453.0
2015-12-14 11:10:00,37.02,37.09,36.97,37.04,166774.0,31.9556,32.016,31.9124,31.9728,166774.0
2015-12-14 11:15:00,37.03,37.06,36.95,37.01,142806.0,31.9642,31.9901,31.8952,31.9469,142806.0
2015-12-14 11:20:00,37.01,37.09,37.01,37.05,135007.0,31.9469,32.016,31.9469,31.9815,135007.0
2015-12-14 11:25:00,37.04,37.07,37.0,37.03,150616.0,31.9728,31.9987,31.9383,31.9642,150616.0
2015-12-14 11:30:00,37.03,37.03,36.95,36.99,129646.0,31.9642,31.9642,31.8952,31.9297,129646.0
2015-12-14 11:35:00,37.0,37.04,36.92,36.99,153132.0,31.9383,31.9728,31.8693,31.9297,153132.0
2015-12-14 11:40:00,37.0,37.04,36.95,37.02,211999.0,31.9383,31.9728,31.8952,31.9556,211999.0
2015-12-14 11:45:00,37.02,37.04,36.94,36.98,222596.0,31.9556,31.9728,31.8865,31.9211,222596.0
2015-12-14 11:50:00,36.99,37.04,36.94,37.03,204148.0,31.9297,31.9728,31.8865,31.9642,204148.0
2015-12-14 11:55:00,37.03,37.12,37.02,37.09,187835.0,31.9642,32.0419,31.9556,32.016,187835.0
2015-12-14 12:00:00,37.09,37.12,37.06,37.07,142012.0,32.016,32.0419,31.9901,31.9987,142012.0
2015-12-14 12:05:00,37.08,37.2,37.05,37.2,162439.0,32.0074,32.111,31.9815,32.111,162439.0
2015-12-14 12:10:00,37.19,37.25,37.18,37.22,84298.0,32.1023,32.1541,32.0937,32.1282,84298.0
2015-12-14 12:15:00,37.22,37.25,37.17,37.21,178072.0,32.1282,32.1541,32.0851,32.1196,178072.0
2015-12-14 12:20:00,37.21,37.26,37.16,37.26,146267.0,32.1196,32.1627,32.0764,32.1627,146267.0
2015-12-14 12:25:00,37.26,37.36,37.2,37.35,298909.0,32.1627,32.2491,32.111,32.2404,298909.0
2015-12-14 12:30:00,37.35,37.38,37.33,37.36,241888.0,32.2404,32.2663,32.2232,32.2491,241888.0
2015-12-14 12:35:00,37.35,37.37,37.31,37.31,144872.0,32.2404,32.2577,32.2059,32.2059,144872.0
2015-12-14 12:40:00,37.31,37.31,37.26,37.26,81976.0,32.2059,32.2059,32.1627,32.1627,81976.0
2015-12-14 12:45:00,37.26,37.33,37.23,37.23,106444.0,32.1627,32.2232,32.1369,32.1369,106444.0
2015-12-14 12:50:00,37.23,37.35,37.23,37.35,154444.0,32.1369,32.2404,32.1369,32.2404,154444.0
2015-12-14 12:55:00,37.34,37.39,37.31,37.35,327511.0,32.2318,32.275,32.2059,32.2404,327511.0
2015-12-14 13:00:00,37.35,37.4,37.31,37.34,241864.0,32.2404,32.2836,32.2059,32.2318,241864.0
2015-12-14 13:05:00,37.35,37.39,37.32,37.35,115508.0,32.2404,32.275,32.2145,32.2404,115508.0
2015-12-14 13:10:00,37.36,37.37,37.27,37.28,77936.0,32.2491,32.2577,32.1714,32.18,77936.0
2015-12-14 13:15:00,37.28,37.33,37.28,37.32,92115.0,32.18,32.2232,32.18,32.2145,92115.0
2015-12-14 13:20:00,37.31,37.32,37.27,37.28,88788.0,32.2059,32.2145,32.1714,32.18,88788.0
2015-12-14 13:25:00,37.28,37.31,37.25,37.3,77947.0,32.18,32.2059,32.1541,32.1973,77947.0
2015-12-14 13:30:00,37.3,37.32,37.25,37.28,135301.0,32.1973,32.2145,32.1541,32.18,135301.0
2015-12-14 13:35:00,37.28,37.3,37.21,37.22,112587.0,32.18,32.1973,32.1196,32.1282,112587.0
2015-12-14 13:40:00,37.21,37.24,37.18,37.22,103236.0,32.1196,32.1455,32.0937,32.1282,103236.0
2015-12-14 13:45:00,37.22,37.23,37.18,37.22,83822.0,32.1282,32.1369,32.0937,32.1282,83822.0
2015-12-14 13:50:00,37.22,37.23,37.17,37.2,148059.0,32.1282,32.1369,32.0851,32.111,148059.0
2015-12-14 13:55:00,37.2,37.22,37.16,37.22,170517.0,32.111,32.1282,32.0764,32.1282,170517.0
2015-12-14 14:00:00,37.22,37.22,37.12,37.17,167517.0,32.1282,32.1282,32.0419,32.0851,167517.0
2015-12-14 14:05:00,37.17,37.26,37.17,37.25,218784.0,32.0851,32.1627,32.0851,32.1541,218784.0
2015-12-14 14:10:00,37.26,37.38,37.22,37.32,221298.0,32.1627,32.2663,32.1282,32.2145,221298.0
2015-12-14 14:15:00,37.33,37.42,37.31,37.41,224820.0,32.2232,32.3009,32.2059,32.2922,224820.0
2015-12-14 14:20:00,37.41,37.43,37.31,37.32,156322.0,32.2922,32.3095,32.2059,32.2145,156322.0
2015-12-14 14:25:00,37.32,37.35,37.29,37.32,208214.0,32.2145,32.2404,32.1886,32.2145,208214.0
2015-12-14 14:30:00,37.32,37.32,37.24,37.3,107366.0,32.2145,32.2145,32.1455,32.1973,107366.0
2015-12-14 14:35:00,37.31,37.33,37.29,37.31,111686.0,32.2059,32.2232,32.1886,32.2059,111686.0
2015-12-14 14:40:00,37.32,37.35,37.3,37.33,118945.0,32.2145,32.2404,32.1973,32.2232,118945.0
2015-12-14 14:45:00,37.33,37.44,37.33,37.44,137851.0,32.2232,32.3181,32.2232,32.3181,137851.0
2015-12-14 14:50:00,37.45,37.56,37.42,37.54,279753.0,32.3268,32.4217,32.3009,32.4044,279753.0
2015-12-14 14:55:00,37.53,37.58,37.49,37.55,325196.0,32.3958,32.439,32.3613,32.4131,325196.0
2015-12-14 15:00:00,37.54,37.55,37.45,37.49,307791.0,32.4044,32.4131,32.3268,32.3613,307791.0
2015-12-14 15:05:00,37.48,37.51,37.4,37.45,347972.0,32.3527,32.3785,32.2836,32.3268,347972.0
2015-12-14 15:10:00,37.43,37.45,37.4,37.4,180771.0,32.3095,32.3268,32.2836,32.2836,180771.0
2015-12-14 15:15:00,37.4,37.48,37.38,37.47,252358.0,32.2836,32.3527,32.2663,32.344,252358.0
2015-12-14 15:20:00,37.47,37.53,37.43,37.51,245062.0,32.344,32.3958,32.3095,32.3785,245062.0
2015-12-14 15:25:00,37.5,37.54,37.46,37.52,244984.0,32.3699,32.4044,32.3354,32.3872,244984.0
2015-12-14 15:30:00,37.51,37.57,37.47,37.51,345645.0,32.3785,32.4303,32.344,32.3785,345645.0
2015-12-14 15:35:00,37.51,37.57,37.5,37.53,326459.0,32.3785,32.4303,32.3699,32.3958,326459.0
2015-12-14 15:40:00,37.53,37.54,37.44,37.46,304655.0,32.3958,32.4044,32.3181,32.3354,304655.0
2015-12-14 15:45:00,37.45,37.58,37.41,37.56,458069.0,32.3268,32.439,32.2922,32.4217,458069.0
2015-12-14 15:50:00,37.56,37.65,37.52,37.65,418703.0,32.4217,32.4994,32.3872,32.4994,418703.0
2015-12-14 15:55:00,37.64,37.68,37.6,37.65,787114.0,32.4908,32.5253,32.4562,32.4994,787114.0
2015-12-15 09:30:00,38.1,38.11,37.95,38.04,523846.0,32.8878,32.8965,32.7584,32.836,523846.0
2015-12-15 09:35:00,38.04,38.07,37.99,38.03,162834.0,32.836,32.8619,32.7929,32.8274,162834.0
2015-12-15 09:40:00,38.04,38.11,38.02,38.1,298998.0,32.836,32.8965,32.8188,32.8878,298998.0
2015-12-15 09:45:00,38.11,38.26,38.08,38.25,438922.0,32.8965,33.0259,32.8706,33.0173,438922.0
2015-12-15 09:50:00,38.25,38.26,38.21,38.22,176121.0,33.0173,33.0259,32.9828,32.9914,176121.0
2015-12-15 09:55:00,38.22,38.22,38.13,38.15,153672.0,32.9914,32.9914,32.9137,32.931,153672.0
2015-12-15 10:00:00,38.16,38.2,38.12,38.2,346847.0,32.9396,32.9742,32.9051,32.9742,346847.0
2015-12-15 10:05:00,38.2,38.24,38.14,38.19,253598.0,32.9742,33.0087,32.9224,32.9655,253598.0
2015-12-15 10:10:00,38.19,38.2,38.12,38.15,198797.0,32.9655,32.9742,32.9051,32.931,198797.0
2015-12-15 10:15:00,38.15,38.2,38.11,38.2,203992.0,32.931,32.9742,32.8965,32.9742,203992.0
2015-12-15 10:20:00,38.2,38.21,38.16,38.2,130034.0,32.9742,32.9828,32.9396,32.9742,130034.0
2015-12-15 10:25:00,38.2,38.21,38.14,38.15,182003.0,32.9742,32.9828,32.9224,32.931,182003.0
2015-12-15 10:30:00,38.15,38.15,38.08,38.08,131267.0,32.931,32.931,32.8706,32.8706,131267.0
2015-12-15 10:35:00,38.08,38.13,38.07,38.13,146385.0,32.8706,32.9137,32.8619,32.9137,146385.0
2015-12-15 10:40:00,38.13,38.15,38.1,38.13,145465.0,32.9137,32.931,32.8878,32.9137,145465.0
2015-12-15 10:45:00,38.13,38.13,38.08,38.13,180477.0,32.9137,32.9137,32.8706,32.9137,180477.0
2015-12-15 10:50:00,38.13,38.17,38.12,38.15,152423.0,32.9137,32.9483,32.9051,32.931,152423.0
2015-12-15 10:55:00,38.15,38.2,38.12,38.2,156813.0,32.931,32.9742,32.9051,32.9742,156813.0
2015-12-15 11:00:00,38.19,38.23,38.17,38.22,165446.0,32.9655,33.0,32.9483,32.9914,165446.0
2015-12-15 11:05:00,38.22,38.26,38.21,38.23,143638.0,32.9914,33.0259,32.9828,33.0,143638.0
2015-12-15 11:10:00,38.23,38.24,38.19,38.22,139942.0,33.0,33.0087,32.9655,32.9914,139942.0
2015-12-15 11:15:00,38.22,38.27,38.21,38.25,114666.0,32.9914,33.0346,32.9828,33.0173,114666.0
2015-12-15 11:20:00,38.25,38.33,38.24,38.32,168897.0,33.0173,33.0864,33.0087,33.0777,168897.0
2015-12-15 11:25:00,38.32,38.37,38.29,38.33,102624.0,33.0777,33.1209,33.0518,33.0864,102624.0
2015-12-15 11:30:00,38.33,38.35,38.25,38.28,373419.0,33.0864,33.1036,33.0173,33.0432,373419.0
2015-12-15 11:35:00,38.28,38.29,38.19,38.19,193940.0,33.0432,33.0518,32.9655,32.9655,193940.0
2015-12-15 11:40:00,38.19,38.2,38.13,38.14,128127.0,32.9655,32.9742,32.9137,32.9224,128127.0
2015-12-15 11:45:00,38.14,38.19,38.1,38.11,103461.0,32.9224,32.9655,32.8878,32.8965,103461.0
2015-12-15 11:50:00,38.12,38.23,38.11,38.21,124966.0,32.9051,33.0,32.8965,32.9828,124966.0
2015-12-15 11:55:00,38.22,38.25,38.19,38.24,224250.0,32.9914,33.0173,32.9655,33.0087,224250.0
2015-12-15 12:00:00,38.24,38.31,38.21,38.25,111841.0,33.0087,33.0691,32.9828,33.0173,111841.0
2015-12-15 12:05:00,38.26,38.33,38.24,38.31,151742.0,33.0259,33.0864,33.0087,33.0691,151742.0
2015-12-15 12:10:00,38.3,38.31,38.24,38.27,108644.0,33.0605,33.0691,33.0087,33.0346,108644.0
2015-12-15 12:15:00,38.27,38.31,38.23,38.26,97034.0,33.0346,33.0691,33.0,33.0259,97034.0
2015-12-15 12:20:00,38.26,38.32,38.25,38.28,180108.0,33.0259,33.0777,33.0173,33.0432,180108.0
2015-12-15 12:25:00,38.28,38.3,38.26,38.28,145895.0,33.0432,33.0605,33.0259,33.0432,145895.0
2015-12-15 12:30:00,38.28,38.37,38.28,38.36,179398.0,33.0432,33.1209,33.0432,33.1123,179398.0
2015-12-15 12:35:00,38.36,38.43,38.36,38.37,224280.0,33.1123,33.1727,33.1123,33.1209,224280.0
2015-12-15 12:40:00,38.37,38.39,38.32,38.35,122462.0,33.1209,33.1382,33.0777,33.1036,122462.0
2015-12-15 12:45:00,38.35,38.39,38.33,38.38,103917.0,33.1036,33.1382,33.0864,33.1295,103917.0
2015-12-15 12:50:00,38.39,38.41,38.35,38.38,84791.0,33.1382,33.1554,33.1036,33.1295,84791.0
2015-12-15 12:55:00,38.39,38.45,38.39,38.43,109683.0,33.1382,33.19,33.1382,33.1727,109683.0
2015-12-15 13:00:00,38.42,38.43,38.37,38.39,158269.0,33.1641,33.1727,33.1209,33.1382,158269.0
2015-12-15 13:05:00,38.4,38.45,38.38,38.44,228686.0,33.1468,33.19,33.1295,33.1813,228686.0
2015-12-15 13:10:00,38.44,38.46,38.41,38.43,118649.0,33.1813,33.1986,33.1554,33.1727,118649.0
2015-12-15 13:15:00,38.43,38.44,38.38,38.38,157989.0,33.1727,33.1813,33.1295,33.1295,157989.0
2015-12-15 13:20:00,38.39,38.43,38.38,38.4,117212.0,33.1382,33.1727,33.1295,33.1468,117212.0
2015-12-15 13:25:00,38.4,38.43,38.32,38.32,110826.0,33.1468,33.1727,33.0777,33.0777,110826.0
2015-12-15 13:30:00,38.33,38.36,38.28,38.29,98922.0,33.0864,33.1123,33.0432,33.0518,98922.0
2015-12-15 13:35:00,38.3,38.33,38.29,38.31,117946.0,33.0605,33.0864,33.0518,33.0691,117946.0
2015-12-15 13:40:00,38.31,38.32,38.26,38.3,138997.0,33.0691,33.0777,33.0259,33.0605,138997.0
2015-12-15 13:45:00,38.3,38.32,38.29,38.31,107980.0,33.0605,33.0777,33.0518,33.0691,107980.0
2015-12-15 13:50:00,38.3,38.33,38.3,38.32,146349.0,33.0605,33.0864,33.0605,33.0777,146349.0
2015-12-15 13:55:00,38.32,38.38,38.31,38.36,150567.0,33.0777,33.1295,33.0691,33.1123,150567.0
2015-12-15 14:00:00,38.36,38.39,38.31,38.38,193721.0,33.1123,33.1382,33.0691,33.1295,193721.0
2015-12-15 14:05:00,38.38,38.44,38.37,38.39,154439.0,33.1295,33.1813,33.1209,33.1382,154439.0
2015-12-15 14:10:00,38.39,38.45,38.39,38.45,123646.0,33.1382,33.19,33.1382,33.19,123646.0
2015-12-15 14:15:00,38.45,38.49,38.42,38.48,157026.0,33.19,33.2245,33.1641,33.2158,157026.0
2015-12-15 14:20:00,38.48,38.53,38.47,38.49,216620.0,33.2158,33.259,33.2072,33.2245,216620.0
2015-12-15 14:25:00,38.49,38.52,38.44,38.45,149706.0,33.2245,33.2504,33.1813,33.19,149706.0
2015-12-15 14:30:00,38.47,38.5,38.44,38.45,114089.0,33.2072,33.2331,33.1813,33.19,114089.0
2015-12-15 14:35:00,38.45,38.48,38.42,38.42,90163.0,33.19,33.2158,33.1641,33.1641,90163.0
2015-12-15 14:40:00,38.43,38.46,38.38,38.4,179891.0,33.1727,33.1986,33.1295,33.1468,179891.0
2015-12-15 14:45:00,38.39,38.43,38.38,38.4,111855.0,33.1382,33.1727,33.1295,33.1468,111855.0
2015-12-15 14:50:00,38.41,38.45,38.4,38.44,102102.0,33.1554,33.19,33.1468,33.1813,102102.0
2015-12-15 14:55:00,38.44,38.44,38.37,38.41,127730.0,33.1813,33.1813,33.1209,33.1554,127730.0
2015-12-15 15:00:00,38.4,38.41,38.34,38.35,140403.0,33.1468,33.1554,33.095,33.1036,140403.0
2015-12-15 15:05:00,38.35,38.36,38.32,38.34,337441.0,33.1036,33.1123,33.0777,33.095,337441.0
2015-12-15 15:10:00,38.33,38.34,38.28,38.29,223597.0,33.0864,33.095,33.0432,33.0518,223597.0
2015-12-15 15:15:00,38.29,38.3,38.24,38.29,325615.0,33.0518,33.0605,33.0087,33.0518,325615.0
2015-12-15 15:20:00,38.29,38.34,38.27,38.28,232942.0,33.0518,33.095,33.0346,33.0432,232942.0
2015-12-15 15:25:00,38.28,38.31,38.25,38.25,214785.0,33.0432,33.0691,33.0173,33.0173,214785.0
2015-12-15 15:30:00,38.25,38.28,38.22,38.27,271996.0,33.0173,33.0432,32.9914,33.0346,271996.0
2015-12-15 15:35:00,38.27,38.28,38.2,38.27,400038.0,33.0346,33.0432,32.9742,33.0346,400038.0
2015-12-15 15:40:00,38.28,38.35,38.24,38.32,591509.0,33.0432,33.1036,33.0087,33.0777,591509.0
2015-12-15 15:45:00,38.31,38.4,38.27,38.3,566338.0,33.0691,33.1468,33.0346,33.0605,566338.0
2015-12-15 15:50:00,38.3,38.31,38.23,38.26,600597.0,33.0605,33.0691,33.0,33.0259,600597.0
2015-12-15 15:55:00,38.26,38.28,38.2,38.22,1432883.0,33.0259,33.0432,32.9742,32.9914,1432883.0
2015-12-16 09:30:00,38.67,38.7,38.49,38.69,505931.0,33.3799,33.4058,33.2245,33.3971,505931.0
2015-12-16 09:35:00,38.71,38.87,38.65,38.82,529631.0,33.4144,33.5525,33.3626,33.5093,529631.0
2015-12-16 09:40:00,38.82,38.86,38.71,38.73,402814.0,33.5093,33.5439,33.4144,33.4316,402814.0
2015-12-16 09:45:00,38.74,38.77,38.58,38.59,452814.0,33.4403,33.4662,33.3022,33.3108,452814.0
2015-12-16 09:50:00,38.58,38.61,38.56,38.58,218858.0,33.3022,33.3281,33.2849,33.3022,218858.0
2015-12-16 09:55:00,38.58,38.61,38.58,38.59,229138.0,33.3022,33.3281,33.3022,33.3108,229138.0
2015-12-16 10:00:00,38.59,38.61,38.58,38.61,172656.0,33.3108,33.3281,33.3022,33.3281,172656.0
2015-12-16 10:05:00,38.61,38.61,38.54,38.56,259452.0,33.3281,33.3281,33.2676,33.2849,259452.0
2015-12-16 10:10:00,38.55,38.56,38.47,38.49,307230.0,33.2763,33.2849,33.2072,33.2245,307230.0
2015-12-16 10:15:00,38.49,38.51,38.45,38.5,224397.0,33.2245,33.2417,33.19,33.2331,224397.0
2015-12-16 10:20:00,38.51,38.59,38.49,38.54,216927.0,33.2417,33.3108,33.2245,33.2676,216927.0
2015-12-16 10:25:00,38.54,38.55,38.5,38.51,145835.0,33.2676,33.2763,33.2331,33.2417,145835.0
2015-12-16 10:30:00,38.51,38.55,38.48,38.54,286351.0,33.2417,33.2763,33.2158,33.2676,286351.0
2015-12-16 10:35:00,38.54,38.55,38.43,38.5,382636.0,33.2676,33.2763,33.1727,33.2331,382636.0
2015-12-16 10:40:00,38.51,38.52,38.42,38.52,361359.0,33.2417,33.2504,33.1641,33.2504,361359.0
2015-12-16 10:45:00,38.52,38.55,38.47,38.52,196177.0,33.2504,33.2763,33.2072,33.2504,196177.0
2015-12-16 10:50:00,38.52,38.55,38.51,38.55,179385.0,33.2504,33.2763,33.2417,33.2763,179385.0
2015-12-16 10:55:00,38.55,38.56,38.49,38.51,226167.0,33.2763,33.2849,33.2245,33.2417,226167.0
2015-12-16 11:00:00,38.5,38.54,38.48,38.48,255988.0,33.2331,33.2676,33.2158,33.2158,255988.0
2015-12-16 11:05:00,38.48,38.55,38.47,38.53,251827.0,33.2158,33.2763,33.2072,33.259,251827.0
2015-12-16 11:10:00,38.54,38.56,38.51,38.55,217540.0,33.2676,33.2849,33.2417,33.2763,217540.0
2015-12-16 11:15:00,38.55,38.59,38.54,38.56,129056.0,33.2763,33.3108,33.2676,33.2849,129056.0
2015-12-16 11:20:00,38.55,38.56,38.5,38.5,122503.0,33.2763,33.2849,33.2331,33.2331,122503.0
2015-12-16 11:25:00,38.5,38.55,38.5,38.52,162461.0,33.2331,33.2763,33.2331,33.2504,162461.0
2015-12-16 11:30:00,38.51,38.58,38.5,38.51,172812.0,33.2417,33.3022,33.2331,33.2417,172812.0
2015-12-16 11:35:00,38.52,38.56,38.49,38.49,216481.0,33.2504,33.2849,33.2245,33.2245,216481.0
2015-12-16 11:40:00,38.49,38.51,38.4,38.4,287736.0,33.2245,33.2417,33.1468,33.1468,287736.0
2015-12-16 11:45:00,38.41,38.46,38.37,38.46,183384.0,33.1554,33.1986,33.1209,33.1986,183384.0
2015-12-16 11:50:00,38.47,38.49,38.39,38.39,216985.0,33.2072,33.2245,33.1382,33.1382,216985.0
2015-12-16 11:55:00,38.39,38.43,38.38,38.39,167136.0,33.1382,33.1727,33.1295,33.1382,167136.0
2015-12-16 12:00:00,38.39,38.42,38.38,38.41,278499.0,33.1382,33.1641,33.1295,33.1554,278499.0
2015-12-16 12:05:00,38.41,38.52,38.41,38.48,172653.0,33.1554,33.2504,33.1554,33.2158,172653.0
2015-12-16 12:10:00,38.48,38.55,38.47,38.54,111294.0,33.2158,33.2763,33.2072,33.2676,111294.0
2015-12-16 12:15:00,38.54,38.58,38.48,38.49,112572.0,33.2676,33.3022,33.2158,33.2245,112572.0
2015-12-16 12:20:00,38.49,38.52,38.45,38.5,101868.0,33.2245,33.2504,33.19,33.2331,101868.0
2015-12-16 12:25:00,38.5,38.51,38.47,38.48,95511.0,33.2331,33.2417,33.2072,33.2158,95511.0
2015-12-16 12:30:00,38.49,38.5,38.44,38.48,119554.0,33.2245,33.2331,33.1813,33.2158,119554.0
2015-12-16 12:35:00,38.47,38.52,38.47,38.51,69645.0,33.2072,33.2504,33.2072,33.2417,69645.0
2015-12-16 12:40:00,38.51,38.52,38.49,38.52,97940.0,33.2417,33.2504,33.2245,33.2504,97940.0
2015-12-16 12:45:00,38.52,38.56,38.46,38.47,159533.0,33.2504,33.2849,33.1986,33.2072,159533.0
2015-12-16 12:50:00,38.47,38.49,38.43,38.43,131041.0,33.2072,33.2245,33.1727,33.1727,131041.0
2015-12-16 12:55:00,38.43,38.43,38.34,38.41,97485.0,33.1727,33.1727,33.095,33.1554,97485.0
2015-12-16 13:00:00,38.41,38.45,38.37,38.44,101377.0,33.1554,33.19,33.1209,33.1813,101377.0
2015-12-16 13:05:00,38.44,38.49,38.42,38.47,122783.0,33.1813,33.2245,33.1641,33.2072,122783.0
2015-12-16 13:10:00,38.46,38.49,38.43,38.46,113775.0,33.1986,33.2245,33.1727,33.1986,113775.0
2015-12-16 13:15:00,38.46,38.47,38.41,38.41,75184.0,33.1986,33.2072,33.1554,33.1554,75184.0
2015-12-16 13:20:00,38.41,38.45,38.39,38.45,98866.0,33.1554,33.19,33.1382,33.19,98866.0
2015-12-16 13:25:00,38.45,38.5,38.43,38.49,108420.0,33.19,33.2331,33.1727,33.2245,108420.0
2015-12-16 13:30:00,38.49,38.5,38.45,38.48,97240.0,33.2245,33.2331,33.19,33.2158,97240.0
2015-12-16 13:35:00,38.47,38.5,38.45,38.5,118716.0,33.2072,33.2331,33.19,33.2331,118716.0
2015-12-16 13:40:00,38.49,38.52,38.46,38.48,185786.0,33.2245,33.2504,33.1986,33.2158,185786.0
2015-12-16 13:45:00,38.47,38.56,38.47,38.55,101872.0,33.2072,33.2849,33.2072,33.2763,101872.0
2015-12-16 13:50:00,38.55,38.62,38.54,38.6,213066.0,33.2763,33.3367,33.2676,33.3194,213066.0
2015-12-16 13:55:00,38.6,38.75,38.6,38.68,232369.0,33.3194,33.4489,33.3194,33.3885,232369.0
2015-12-16 14:00:00,38.68,38.8,38.43,38.7,299997.0,33.3885,33.4921,33.1727,33.4058,299997.0
2015-12-16 14:05:00,38.71,38.84,38.69,38.73,185811.0,33.4144,33.5266,33.3971,33.4316,185811.0
2015-12-16 14:10:00,38.73,38.74,38.57,38.61,237387.0,33.4316,33.4403,33.2935,33.3281,237387.0
2015-12-16 14:15:00,38.61,38.76,38.56,38.65,250576.0,33.3281,33.4575,33.2849,33.3626,250576.0
2015-12-16 14:20:00,38.64,38.68,38.54,38.61,210196.0,33.354,33.3885,33.2676,33.3281,210196.0
2015-12-16 14:25:00,38.62,38.63,38.51,38.56,152411.0,33.3367,33.3453,33.2417,33.2849,152411.0
2015-12-16 14:30:00,38.55,38.71,38.48,38.67,244526.0,33.2763,33.4144,33.2158,33.3799,244526.0
2015-12-16 14:35:00,38.67,38.75,38.65,38.68,250334.0,33.3799,33.4489,33.3626,33.3885,250334.0
2015-12-16 14:40:00,38.67,38.69,38.62,38.65,294338.0,33.3799,33.3971,33.3367,33.3626,294338.0
2015-12-16 14:45:00,38.65,38.71,38.59,38.68,370480.0,33.3626,33.4144,33.3108,33.3885,370480.0
2015-12-16 14:50:00,38.68,38.8,38.68,38.78,278383.0,33.3885,33.4921,33.3885,33.4748,278383.0
2015-12-16 14:55:00,38.79,38.93,38.78,38.91,330564.0,33.4834,33.6043,33.4748,33.587,330564.0
2015-12-16 15:00:00,38.91,38.94,38.85,38.85,478478.0,33.587,33.6129,33.5352,33.5352,478478.0
2015-12-16 15:05:00,38.85,38.86,38.71,38.72,424279.0,33.5352,33.5439,33.4144,33.423,424279.0
2015-12-16 15:10:00,38.73,38.84,38.72,38.8,410168.0,33.4316,33.5266,33.423,33.4921,410168.0
2015-12-16 15:15:00,38.81,38.86,38.8,38.84,297159.0,33.5007,33.5439,33.4921,33.5266,297159.0
2015-12-16 15:20:00,38.84,38.94,38.84,38.94,290365.0,33.5266,33.6129,33.5266,33.6129,290365.0
2015-12-16 15:25:00,38.93,38.98,38.87,38.98,446511.0,33.6043,33.6474,33.5525,33.6474,446511.0
2015-12-16 15:30:00,38.98,39.04,38.96,39.02,842836.0,33.6474,33.6992,33.6302,33.682,842836.0
2015-12-16 15:35:00,39.02,39.14,39.0,39.11,518113.0,33.682,33.7856,33.6647,33.7597,518113.0
2015-12-16 15:40:00,39.11,39.12,39.05,39.06,638096.0,33.7597,33.7683,33.7079,33.7165,638096.0
2015-12-16 15:45:00,39.06,39.1,38.99,39.01,637224.0,33.7165,33.751,33.6561,33.6733,637224.0
2015-12-16 15:50:00,39.0,39.03,38.93,38.93,765651.0,33.6647,33.6906,33.6043,33.6043,765651.0
2015-12-16 15:55:00,38.93,38.99,38.86,38.92,1256177.0,33.6043,33.6561,33.5439,33.5957,1256177.0
2015-12-17 09:30:00,38.09,38.21,37.53,37.82,1391817.0,32.8792,32.9828,32.3958,32.6461,1391817.0
2015-12-17 09:35:00,37.81,37.84,37.32,37.35,928700.0,32.6375,32.6634,32.2145,32.2404,928700.0
2015-12-17 09:40:00,37.35,37.65,37.18,37.26,1236240.0,32.2404,32.4994,32.0937,32.1627,1236240.0
2015-12-17 09:45:00,37.25,37.31,37.21,37.28,687368.0,32.1541,32.2059,32.1196,32.18,687368.0
2015-12-17 09:50:00,37.28,37.4,37.26,37.4,573502.0,32.18,32.2836,32.1627,32.2836,573502.0
2015-12-17 09:55:00,37.4,37.59,37.36,37.57,824290.0,32.2836,32.4476,32.2491,32.4303,824290.0
2015-12-17 10:00:00,37.57,37.57,37.37,37.46,577858.0,32.4303,32.4303,32.2577,32.3354,577858.0
2015-12-17 10:05:00,37.47,37.49,37.29,37.3,531958.0,32.344,32.3613,32.1886,32.1973,531958.0
2015-12-17 10:10:00,37.29,37.36,37.24,37.34,774067.0,32.1886,32.2491,32.1455,32.2318,774067.0
2015-12-17 10:15:00,37.33,37.37,37.24,37.27,715346.0,32.2232,32.2577,32.1455,32.1714,715346.0
2015-12-17 10:20:00,37.27,37.28,37.15,37.23,521030.0,32.1714,32.18,32.0678,32.1369,521030.0
2015-12-17 10:25:00,37.23,37.26,37.17,37.21,334767.0,32.1369,32.1627,32.0851,32.1196,334767.0
2015-12-17 10:30:00,37.21,37.38,37.2,37.37,395816.0,32.1196,32.2663,32.111,32.2577,395816.0
2015-12-17 10:35:00,37.37,37.39,37.31,37.38,447771.0,32.2577,32.275,32.2059,32.2663,447771.0
2015-12-17 10:40:00,37.37,37.42,37.32,37.36,393138.0,32.2577,32.3009,32.2145,32.2491,393138.0
2015-12-17 10:45:00,37.36,37.38,37.2,37.21,404022.0,32.2491,32.2663,32.111,32.1196,404022.0
2015-12-17 10:50:00,37.21,37.21,37.06,37.12,487270.0,32.1196,32.1196,31.9901,32.0419,487270.0
2015-12-17 10:55:00,37.12,37.22,37.11,37.21,318634.0,32.0419,32.1282,32.0333,32.1196,318634.0
2015-12-17 11:00:00,37.21,37.31,37.19,37.24,285950.0,32.1196,32.2059,32.1023,32.1455,285950.0
2015-12-17 11:05:00,37.24,37.28,37.19,37.19,308220.0,32.1455,32.18,32.1023,32.1023,308220.0
2015-12-17 11:10:00,37.2,37.26,37.16,37.17,364308.0,32.111,32.1627,32.0764,32.0851,364308.0
2015-12-17 11:15:00,37.17,37.2,37.04,37.05,463581.0,32.0851,32.111,31.9728,31.9815,463581.0
2015-12-17 11:20:00,37.06,37.09,37.03,37.04,278084.0,31.9901,32.016,31.9642,31.9728,278084.0
2015-12-17 11:25:00,37.04,37.15,37.04,37.15,223900.0,31.9728,32.0678,31.9728,32.0678,223900.0
2015-12-17 11:30:00,37.14,37.15,37.02,37.05,332595.0,32.0592,32.0678,31.9556,31.9815,332595.0
2015-12-17 11:35:00,37.05,37.11,37.04,37.08,419333.0,31.9815,32.0333,31.9728,32.0074,419333.0
2015-12-17 11:40:00,37.08,37.14,37.04,37.07,260472.0,32.0074,32.0592,31.9728,31.9987,260472.0
2015-12-17 11:45:00,37.07,37.07,36.95,36.98,405325.0,31.9987,31.9987,31.8952,31.9211,405325.0
2015-12-17 11:50:00,36.98,36.98,36.91,36.95,486382.0,31.9211,31.9211,31.8606,31.8952,486382.0
2015-12-17 11:55:00,36.96,36.97,36.88,36.9,577192.0,31.9038,31.9124,31.8347,31.852,577192.0
2015-12-17 12:00:00,36.9,36.92,36.82,36.82,693667.0,31.852,31.8693,31.7829,31.7829,693667.0
2015-12-17 12:05:00,36.82,36.91,36.8,36.82,356132.0,31.7829,31.8606,31.7657,31.7829,356132.0
2015-12-17 12:10:00,36.83,36.88,36.8,36.88,165582.0,31.7916,31.8347,31.7657,31.8347,165582.0
2015-12-17 12:15:00,36.88,36.91,36.79,36.81,388658.0,31.8347,31.8606,31.757,31.7743,388658.0
2015-12-17 12:20:00,36.82,36.82,36.66,36.68,573810.0,31.7829,31.7829,31.6448,31.6621,573810.0
2015-12-17 12:25:00,36.69,36.71,36.61,36.64,489373.0,31.6707,31.688,31.6017,31.6276,489373.0
2015-12-17 12:30:00,36.62,36.62,36.54,36.58,585858.0,31.6103,31.6103,31.5412,31.5758,585858.0
2015-12-17 12:35:00,36.58,36.73,36.57,36.68,694591.0,31.5758,31.7053,31.5671,31.6621,694591.0
2015-12-17 12:40:00,36.68,36.73,36.59,36.72,562469.0,31.6621,31.7053,31.5844,31.6966,562469.0
2015-12-17 12:45:00,36.72,36.73,36.64,36.67,275380.0,31.6966,31.7053,31.6276,31.6535,275380.0
2015-12-17 12:50:00,36.66,36.77,36.6,36.76,497461.0,31.6448,31.7398,31.593,31.7311,497461.0
2015-12-17 12:55:00,36.76,36.81,36.7,36.78,713407.0,31.7311,31.7743,31.6794,31.7484,713407.0
2015-12-17 13:00:00,36.78,36.79,36.69,36.71,382218.0,31.7484,31.757,31.6707,31.688,382218.0
2015-12-17 13:05:00,36.71,36.76,36.68,36.76,494121.0,31.688,31.7311,31.6621,31.7311,494121.0
2015-12-17 13:10:00,36.76,36.87,36.75,36.86,543022.0,31.7311,31.8261,31.7225,31.8175,543022.0
2015-12-17 13:15:00,36.86,37.0,36.84,37.0,541194.0,31.8175,31.9383,31.8002,31.9383,541194.0
2015-12-17 13:20:00,36.99,37.12,36.9,37.09,518264.0,31.9297,32.0419,31.852,32.016,518264.0
2015-12-17 13:25:00,37.08,37.16,36.95,36.98,406572.0,32.0074,32.0764,31.8952,31.9211,406572.0
2015-12-17 13:30:00,36.98,36.99,36.9,36.92,200195.0,31.9211,31.9297,31.852,31.8693,200195.0
2015-12-17 13:35:00,36.92,36.93,36.81,36.91,207596.0,31.8693,31.8779,31.7743,31.8606,207596.0
2015-12-17 13:40:00,36.91,36.98,36.91,36.97,263212.0,31.8606,31.9211,31.8606,31.9124,263212.0
2015-12-17 13:45:00,36.97,37.05,36.96,36.98,369264.0,31.9124,31.9815,31.9038,31.9211,369264.0
2015-12-17 13:50:00,36.98,37.16,36.98,37.01,592409.0,31.9211,32.0764,31.9211,31.9469,592409.0
2015-12-17 13:55:00,37.02,37.02,36.98,37.01,266390.0,31.9556,31.9556,31.9211,31.9469,266390.0
2015-12-17 14:00:00,37.01,37.02,36.95,36.98,159893.0,31.9469,31.9556,31.8952,31.9211,159893.0
2015-12-17 14:05:00,36.98,37.03,36.94,36.94,204016.0,31.9211,31.9642,31.8865,31.8865,204016.0
2015-12-17 14:10:00,36.94,36.99,36.9,36.98,350529.0,31.8865,31.9297,31.852,31.9211,350529.0
2015-12-17 14:15:00,36.98,37.15,36.94,37.14,468197.0,31.9211,32.0678,31.8865,32.0592,468197.0
2015-12-17 14:20:00,37.14,37.15,37.01,37.06,216298.0,32.0592,32.0678,31.9469,31.9901,216298.0
2015-12-17 14:25:00,37.05,37.16,37.04,37.12,284739.0,31.9815,32.0764,31.9728,32.0419,284739.0
2015-12-17 14:30:00,37.12,37.21,37.1,37.15,372296.0,32.0419,32.1196,32.0246,32.0678,372296.0
2015-12-17 14:35:00,37.15,37.25,37.15,37.18,392267.0,32.0678,32.1541,32.0678,32.0937,392267.0
2015-12-17 14:40:00,37.18,37.18,37.11,37.12,294994.0,32.0937,32.0937,32.0333,32.0419,294994.0
2015-12-17 14:45:00,37.13,37.13,37.01,37.03,295507.0,32.0505,32.0505,31.9469,31.9642,295507.0
2015-12-17 14:50:00,37.03,37.07,37.0,37.02,301503.0,31.9642,31.9987,31.9383,31.9556,301503.0
2015-12-17 14:55:00,37.02,37.11,37.01,37.08,308828.0,31.9556,32.0333,31.9469,32.0074,308828.0
2015-12-17 15:00:00,37.09,37.13,37.06,37.08,349186.0,32.016,32.0505,31.9901,32.0074,349186.0
2015-12-17 15:05:00,37.08,37.11,37.03,37.05,371825.0,32.0074,32.0333,31.9642,31.9815,371825.0
2015-12-17 15:10:00,37.05,37.13,37.05,37.06,366586.0,31.9815,32.0505,31.9815,31.9901,366586.0
2015-12-17 15:15:00,37.05,37.08,36.99,37.0,402385.0,31.9815,32.0074,31.9297,31.9383,402385.0
2015-12-17 15:20:00,37.0,37.0,36.92,37.0,552371.0,31.9383,31.9383,31.8693,31.9383,552371.0
2015-12-17 15:25:00,36.99,37.06,36.97,37.01,371333.0,31.9297,31.9901,31.9124,31.9469,371333.0
2015-12-17 15:30:00,37.02,37.03,36.93,37.02,628190.0,31.9556,31.9642,31.8779,31.9556,628190.0
2015-12-17 15:35:00,37.01,37.07,36.99,37.04,606587.0,31.9469,31.9987,31.9297,31.9728,606587.0
2015-12-17 15:40:00,37.03,37.1,37.02,37.05,643077.0,31.9642,32.0246,31.9556,31.9815,643077.0
2015-12-17 15:45:00,37.05,37.09,37.0,37.09,997310.0,31.9815,32.016,31.9383,32.016,997310.0
2015-12-17 15:50:00,37.09,37.14,37.06,37.07,1020436.0,32.016,32.0592,31.9901,31.9987,1020436.0
2015-12-17 15:55:00,37.08,37.08,36.91,36.92,1721283.0,32.0074,32.0074,31.8606,31.8693,1721283.0
2015-12-18 09:30:00,36.89,36.91,36.75,36.77,2231279.0,31.8434,31.8606,31.7225,31.7398,2231279.0
2015-12-18 09:35:00,36.78,36.82,36.64,36.76,340280.0,31.7484,31.7829,31.6276,31.7311,340280.0
2015-12-18 09:40:00,36.77,36.87,36.74,36.86,451396.0,31.7398,31.8261,31.7139,31.8175,451396.0
2015-12-18 09:45:00,36.87,36.98,36.83,36.98,372316.0,31.8261,31.9211,31.7916,31.9211,372316.0
2015-12-18 09:50:00,36.98,37.08,36.94,36.98,446105.0,31.9211,32.0074,31.8865,31.9211,446105.0
2015-12-18 09:55:00,36.98,36.99,36.91,36.94,264890.0,31.9211,31.9297,31.8606,31.8865,264890.0
2015-12-18 10:00:00,36.95,36.95,36.87,36.87,199603.0,31.8952,31.8952,31.8261,31.8261,199603.0
2015-12-18 10:05:00,36.87,36.91,36.82,36.82,231202.0,31.8261,31.8606,31.7829,31.7829,231202.0
2015-12-18 10:10:00,36.82,36.84,36.75,36.76,173836.0,31.7829,31.8002,31.7225,31.7311,173836.0
2015-12-18 10:15:00,36.75,36.87,36.75,36.77,201973.0,31.7225,31.8261,31.7225,31.7398,201973.0
2015-12-18 10:20:00,36.78,36.91,36.77,36.88,204683.0,31.7484,31.8606,31.7398,31.8347,204683.0
2015-12-18 10:25:00,36.88,36.88,36.75,36.75,185303.0,31.8347,31.8347,31.7225,31.7225,185303.0
2015-12-18 10:30:00,36.76,36.81,36.67,36.74,327024.0,31.7311,31.7743,31.6535,31.7139,327024.0
2015-12-18 10:35:00,36.74,36.81,36.72,36.8,202553.0,31.7139,31.7743,31.6966,31.7657,202553.0
2015-12-18 10:40:00,36.79,36.81,36.7,36.75,213254.0,31.757,31.7743,31.6794,31.7225,213254.0
2015-12-18 10:45:00,36.75,36.78,36.66,36.69,171387.0,31.7225,31.7484,31.6448,31.6707,171387.0
2015-12-18 10:50:00,36.69,36.82,36.68,36.8,231016.0,31.6707,31.7829,31.6621,31.7657,231016.0
2015-12-18 10:55:00,36.79,36.84,36.72,36.83,201675.0,31.757,31.8002,31.6966,31.7916,201675.0
2015-12-18 11:00:00,36.83,36.85,36.75,36.83,234973.0,31.7916,31.8088,31.7225,31.7916,234973.0
2015-12-18 11:05:00,36.82,36.86,36.81,36.85,157497.0,31.7829,31.8175,31.7743,31.8088,157497.0
2015-12-18 11:10:00,36.85,36.92,36.84,36.92,165566.0,31.8088,31.8693,31.8002,31.8693,165566.0
2015-12-18 11:15:00,36.92,36.94,36.82,36.88,241814.0,31.8693,31.8865,31.7829,31.8347,241814.0
2015-12-18 11:20:00,36.89,36.93,36.82,36.86,176756.0,31.8434,31.8779,31.7829,31.8175,176756.0
2015-12-18 11:25:00,36.87,36.89,36.82,36.83,122671.0,31.8261,31.8434,31.7829,31.7916,122671.0
2015-12-18 11:30:00,36.84,36.86,36.82,36.83,107323.0,31.8002,31.8175,31.7829,31.7916,107323.0
2015-12-18 11:35:00,36.83,36.89,36.79,36.89,183269.0,31.7916,31.8434,31.757,31.8434,183269.0
2015-12-18 11:40:00,36.89,36.92,36.76,36.78,190196.0,31.8434,31.8693,31.7311,31.7484,190196.0
2015-12-18 11:45:00,36.79,36.81,36.77,36.79,341634.0,31.757,31.7743,31.7398,31.757,341634.0
2015-12-18 11:50:00,36.79,36.81,36.76,36.77,168993.0,31.757,31.7743,31.7311,31.7398,168993.0
2015-12-18 11:55:00,36.76,36.81,36.74,36.78,211963.0,31.7311,31.7743,31.7139,31.7484,211963.0
2015-12-18 12:00:00,36.79,36.83,36.77,36.82,156480.0,31.757,31.7916,31.7398,31.7829,156480.0
2015-12-18 12:05:00,36.82,36.82,36.75,36.77,153942.0,31.7829,31.7829,31.7225,31.7398,153942.0
2015-12-18 12:10:00,36.77,36.78,36.72,36.74,180663.0,31.7398,31.7484,31.6966,31.7139,180663.0
2015-12-18 12:15:00,36.75,36.8,36.66,36.68,171720.0,31.7225,31.7657,31.6448,31.6621,171720.0
2015-12-18 12:20:00,36.68,36.68,36.64,36.66,139948.0,31.6621,31.6621,31.6276,31.6448,139948.0
2015-12-18 12:25:00,36.66,36.72,36.66,36.66,98964.0,31.6448,31.6966,31.6448,31.6448,98964.0
2015-12-18 12:30:00,36.66,36.69,36.62,36.69,190102.0,31.6448,31.6707,31.6103,31.6707,190102.0
2015-12-18 12:35:00,36.69,36.69,36.57,36.61,148478.0,31.6707,31.6707,31.5671,31.6017,148478.0
2015-12-18 12:40:00,36.61,36.66,36.6,36.66,67023.0,31.6017,31.6448,31.593,31.6448,67023.0
2015-12-18 12:45:00,36.66,36.67,36.62,36.64,145863.0,31.6448,31.6535,31.6103,31.6276,145863.0
2015-12-18 12:50:00,36.63,36.65,36.56,36.61,114156.0,31.6189,31.6362,31.5585,31.6017,114156.0
2015-12-18 12:55:00,36.62,36.63,36.56,36.6,113349.0,31.6103,31.6189,31.5585,31.593,113349.0
2015-12-18 13:00:00,36.59,36.63,36.56,36.61,147597.0,31.5844,31.6189,31.5585,31.6017,147597.0
2015-12-18 13:05:00,36.6,36.71,36.6,36.66,132225.0,31.593,31.688,31.593,31.6448,132225.0
2015-12-18 13:10:00,36.66,36.66,36.62,36.63,111864.0,31.6448,31.6448,31.6103,31.6189,111864.0
2015-12-18 13:15:00,36.63,36.65,36.6,36.61,135675.0,31.6189,31.6362,31.593,31.6017,135675.0
2015-12-18 13:20:00,36.62,36.62,36.54,36.55,180160.0,31.6103,31.6103,31.5412,31.5499,180160.0
2015-12-18 13:25:00,36.55,36.57,36.53,36.53,119979.0,31.5499,31.5671,31.5326,31.5326,119979.0
2015-12-18 13:30:00,36.53,36.59,36.52,36.58,96262.0,31.5326,31.5844,31.524,31.5758,96262.0
2015-12-18 13:35:00,36.58,36.59,36.53,36.54,94691.0,31.5758,31.5844,31.5326,31.5412,94691.0
2015-12-18 13:40:00,36.53,36.61,36.53,36.59,107973.0,31.5326,31.6017,31.5326,31.5844,107973.0
2015-12-18 13:45:00,36.59,36.61,36.52,36.55,123149.0,31.5844,31.6017,31.524,31.5499,123149.0
2015-12-18 13:50:00,36.55,36.57,36.53,36.53,245023.0,31.5499,31.5671,31.5326,31.5326,245023.0
2015-12-18 13:55:00,36.52,36.55,36.51,36.52,129512.0,31.524,31.5499,31.5153,31.524,129512.0
2015-12-18 14:00:00,36.53,36.56,36.5,36.51,159533.0,31.5326,31.5585,31.5067,31.5153,159533.0
2015-12-18 14:05:00,36.5,36.61,36.5,36.6,111939.0,31.5067,31.6017,31.5067,31.593,111939.0
2015-12-18 14:10:00,36.61,36.63,36.53,36.54,172679.0,31.6017,31.6189,31.5326,31.5412,172679.0
2015-12-18 14:15:00,36.55,36.56,36.51,36.55,133051.0,31.5499,31.5585,31.5153,31.5499,133051.0
2015-12-18 14:20:00,36.56,36.58,36.53,36.57,206065.0,31.5585,31.5758,31.5326,31.5671,206065.0
2015-12-18 14:25:00,36.57,36.63,36.56,36.63,154654.0,31.5671,31.6189,31.5585,31.6189,154654.0
2015-12-18 14:30:00,36.63,36.63,36.56,36.62,98647.0,31.6189,31.6189,31.5585,31.6103,98647.0
2015-12-18 14:35:00,36.62,36.63,36.55,36.61,163326.0,31.6103,31.6189,31.5499,31.6017,163326.0
2015-12-18 14:40:00,36.61,36.61,36.48,36.5,267357.0,31.6017,31.6017,31.4895,31.5067,267357.0
2015-12-18 14:45:00,36.5,36.53,36.48,36.49,153536.0,31.5067,31.5326,31.4895,31.4981,153536.0
2015-12-18 14:50:00,36.49,36.5,36.46,36.49,191025.0,31.4981,31.5067,31.4722,31.4981,191025.0
2015-12-18 14:55:00,36.49,36.5,36.44,36.45,130861.0,31.4981,31.5067,31.4549,31.4636,130861.0
2015-12-18 15:00:00,36.46,36.54,36.45,36.46,149725.0,31.4722,31.5412,31.4636,31.4722,149725.0
2015-12-18 15:05:00,36.45,36.54,36.45,36.53,269680.0,31.4636,31.5412,31.4636,31.5326,269680.0
2015-12-18 15:10:00,36.53,36.54,36.38,36.39,296817.0,31.5326,31.5412,31.4031,31.4118,296817.0
2015-12-18 15:15:00,36.4,36.4,36.31,36.35,305888.0,31.4204,31.4204,31.3427,31.3772,305888.0
2015-12-18 15:20:00,36.36,36.39,36.32,36.39,269806.0,31.3859,31.4118,31.3513,31.4118,269806.0
2015-12-18 15:25:00,36.39,36.45,36.38,36.39,240641.0,31.4118,31.4636,31.4031,31.4118,240641.0
2015-12-18 15:30:00,36.38,36.48,36.38,36.45,294954.0,31.4031,31.4895,31.4031,31.4636,294954.0
2015-12-18 15:35:00,36.46,36.49,36.44,36.49,461009.0,31.4722,31.4981,31.4549,31.4981,461009.0
2015-12-18 15:40:00,36.49,36.55,36.45,36.55,413191.0,31.4981,31.5499,31.4636,31.5499,413191.0
2015-12-18 15:45:00,36.55,36.57,36.49,36.49,578126.0,31.5499,31.5671,31.4981,31.4981,578126.0
2015-12-18 15:50:00,36.49,36.51,36.41,36.42,501923.0,31.4981,31.5153,31.429,31.4377,501923.0
2015-12-18 15:55:00,36.42,36.43,36.33,36.35,1015383.0,31.4377,31.4463,31.36,31.3772,1015383.0
2015-12-21 09:30:00,36.72,36.81,36.67,36.73,403471.0,31.6966,31.7743,31.6535,31.7053,403471.0
2015-12-21 09:35:00,36.73,36.82,36.71,36.79,242162.0,31.7053,31.7829,31.688,31.757,242162.0
2015-12-21 09:40:00,36.79,36.82,36.7,36.8,198434.0,31.757,31.7829,31.6794,31.7657,198434.0
2015-12-21 09:45:00,36.8,36.84,36.73,36.81,146868.0,31.7657,31.8002,31.7053,31.7743,146868.0
2015-12-21 09:50:00,36.8,36.8,36.66,36.67,99983.0,31.7657,31.7657,31.6448,31.6535,99983.0
2015-12-21 09:55:00,36.66,36.7,36.56,36.59,158277.0,31.6448,31.6794,31.5585,31.5844,158277.0
2015-12-21 10:00:00,36.6,36.61,36.45,36.49,283907.0,31.593,31.6017,31.4636,31.4981,283907.0
2015-12-21 10:05:00,36.48,36.54,36.48,36.51,238997.0,31.4895,31.5412,31.4895,31.5153,238997.0
2015-12-21 10:10:00,36.5,36.53,36.43,36.52,205071.0,31.5067,31.5326,31.4463,31.524,205071.0
2015-12-21 10:15:00,36.52,36.57,36.52,36.52,108184.0,31.524,31.5671,31.524,31.524,108184.0
2015-12-21 10:20:00,36.52,36.54,36.46,36.5,104178.0,31.524,31.5412,31.4722,31.5067,104178.0
2015-12-21 10:25:00,36.5,36.53,36.46,36.47,136437.0,31.5067,31.5326,31.4722,31.4808,136437.0
2015-12-21 10:30:00,36.48,36.5,36.41,36.47,147903.0,31.4895,31.5067,31.429,31.4808,147903.0
2015-12-21 10:35:00,36.48,36.49,36.41,36.45,165814.0,31.4895,31.4981,31.429,31.4636,165814.0
2015-12-21 10:40:00,36.44,36.44,36.37,36.39,186186.0,31.4549,31.4549,31.3945,31.4118,186186.0
2015-12-21 10:45:00,36.4,36.42,36.33,36.34,195253.0,31.4204,31.4377,31.36,31.3686,195253.0
2015-12-21 10:50:00,36.34,36.37,36.3,36.33,201356.0,31.3686,31.3945,31.3341,31.36,201356.0
2015-12-21 10:55:00,36.33,36.36,36.3,36.33,114571.0,31.36,31.3859,31.3341,31.36,114571.0
2015-12-21 11:00:00,36.33,36.39,36.31,36.32,115451.0,31.36,31.4118,31.3427,31.3513,115451.0
2015-12-21 11:05:00,36.32,36.33,36.27,36.31,162888.0,31.3513,31.36,31.3082,31.3427,162888.0
2015-12-21 11:10:00,36.31,36.32,36.25,36.26,110200.0,31.3427,31.3513,31.2909,31.2995,110200.0
2015-12-21 11:15:00,36.27,36.29,36.2,36.22,104353.0,31.3082,31.3254,31.2478,31.265,104353.0
2015-12-21 11:20:00,36.22,36.26,36.21,36.26,192940.0,31.265,31.2995,31.2564,31.2995,192940.0
2015-12-21 11:25:00,36.25,36.29,36.22,36.27,269755.0,31.2909,31.3254,31.265,31.3082,269755.0
2015-12-21 11:30:00,36.27,36.28,36.1,36.14,339146.0,31.3082,31.3168,31.1614,31.196,339146.0
2015-12-21 11:35:00,36.15,36.17,36.12,36.16,127606.0,31.2046,31.2219,31.1787,31.2132,127606.0
2015-12-21 11:40:00,36.15,36.23,36.14,36.22,128330.0,31.2046,31.2737,31.196,31.265,128330.0
2015-12-21 11:45:00,36.23,36.25,36.16,36.17,177310.0,31.2737,31.2909,31.2132,31.2219,177310.0
2015-12-21 11:50:00,36.18,36.26,36.16,36.23,140313.0,31.2305,31.2995,31.2132,31.2737,140313.0
2015-12-21 11:55:00,36.22,36.3,36.2,36.29,106976.0,31.265,31.3341,31.2478,31.3254,106976.0
2015-12-21 12:00:00,36.29,36.31,36.24,36.26,138435.0,31.3254,31.3427,31.2823,31.2995,138435.0
2015-12-21 12:05:00,36.26,36.29,36.24,36.26,118428.0,31.2995,31.3254,31.2823,31.2995,118428.0
2015-12-21 12:10:00,36.27,36.31,36.25,36.27,99133.0,31.3082,31.3427,31.2909,31.3082,99133.0
2015-12-21 12:15:00,36.27,36.28,36.23,36.27,187987.0,31.3082,31.3168,31.2737,31.3082,187987.0
2015-12-21 12:20:00,36.28,36.32,36.27,36.32,76934.0,31.3168,31.3513,31.3082,31.3513,76934.0
2015-12-21 12:25:00,36.32,36.34,36.27,36.27,120879.0,31.3513,31.3686,31.3082,31.3082,120879.0
2015-12-21 12:30:00,36.28,36.33,36.27,36.3,123161.0,31.3168,31.36,31.3082,31.3341,123161.0
2015-12-21 12:35:00,36.3,36.35,36.28,36.31,121463.0,31.3341,31.3772,31.3168,31.3427,121463.0
2015-12-21 12:40:00,36.31,36.34,36.29,36.32,78009.0,31.3427,31.3686,31.3254,31.3513,78009.0
2015-12-21 12:45:00,36.32,36.35,36.31,36.33,110609.0,31.3513,31.3772,31.3427,31.36,110609.0
2015-12-21 12:50:00,36.34,36.38,36.33,36.34,141755.0,31.3686,31.4031,31.36,31.3686,141755.0
2015-12-21 12:55:00,36.34,36.35,36.29,36.29,142064.0,31.3686,31.3772,31.3254,31.3254,142064.0
2015-12-21 13:00:00,36.3,36.35,36.3,36.35,120515.0,31.3341,31.3772,31.3341,31.3772,120515.0
2015-12-21 13:05:00,36.34,36.42,36.34,36.4,240667.0,31.3686,31.4377,31.3686,31.4204,240667.0
2015-12-21 13:10:00,36.4,36.44,36.4,36.44,130355.0,31.4204,31.4549,31.4204,31.4549,130355.0
2015-12-21 13:15:00,36.44,36.44,36.39,36.41,140782.0,31.4549,31.4549,31.4118,31.429,140782.0
2015-12-21 13:20:00,36.42,36.42,36.38,36.38,133278.0,31.4377,31.4377,31.4031,31.4031,133278.0
2015-12-21 13:25:00,36.38,36.41,36.37,36.37,113877.0,31.4031,31.429,31.3945,31.3945,113877.0
2015-12-21 13:30:00,36.38,36.41,36.34,36.39,184182.0,31.4031,31.429,31.3686,31.4118,184182.0
2015-12-21 13:35:00,36.39,36.41,36.35,36.35,103491.0,31.4118,31.429,31.3772,31.3772,103491.0
2015-12-21 13:40:00,36.36,36.37,36.34,36.34,87983.0,31.3859,31.3945,31.3686,31.3686,87983.0
2015-12-21 13:45:00,36.34,36.4,36.34,36.39,115589.0,31.3686,31.4204,31.3686,31.4118,115589.0
2015-12-21 13:50:00,36.39,36.41,36.39,36.39,59137.0,31.4118,31.429,31.4118,31.4118,59137.0
2015-12-21 13:55:00,36.38,36.39,36.37,36.38,45758.0,31.4031,31.4118,31.3945,31.4031,45758.0
2015-12-21 14:00:00,36.37,36.41,36.37,36.4,132292.0,31.3945,31.429,31.3945,31.4204,132292.0
2015-12-21 14:05:00,36.4,36.41,36.38,36.38,86833.0,31.4204,31.429,31.4031,31.4031,86833.0
2015-12-21 14:10:00,36.38,36.39,36.34,36.37,181122.0,31.4031,31.4118,31.3686,31.3945,181122.0
2015-12-21 14:15:00,36.37,36.37,36.31,36.33,203443.0,31.3945,31.3945,31.3427,31.36,203443.0
2015-12-21 14:20:00,36.34,36.37,36.31,36.35,175145.0,31.3686,31.3945,31.3427,31.3772,175145.0
2015-12-21 14:25:00,36.36,36.36,36.3,36.3,113535.0,31.3859,31.3859,31.3341,31.3341,113535.0
2015-12-21 14:30:00,36.3,36.33,36.29,36.29,157658.0,31.3341,31.36,31.3254,31.3254,157658.0
2015-12-21 14:35:00,36.29,36.31,36.28,36.29,260250.0,31.3254,31.3427,31.3168,31.3254,260250.0
2015-12-21 14:40:00,36.29,36.3,36.25,36.26,156566.0,31.3254,31.3341,31.2909,31.2995,156566.0
2015-12-21 14:45:00,36.26,36.28,36.24,36.27,227920.0,31.2995,31.3168,31.2823,31.3082,227920.0
2015-12-21 14:50:00,36.27,36.28,36.23,36.24,120834.0,31.3082,31.3168,31.2737,31.2823,120834.0
2015-12-21 14:55:00,36.24,36.28,36.23,36.27,122593.0,31.2823,31.3168,31.2737,31.3082,122593.0
2015-12-21 15:00:00,36.27,36.31,36.24,36.3,160312.0,31.3082,31.3427,31.2823,31.3341,160312.0
2015-12-21 15:05:00,36.3,36.3,36.24,36.25,220076.0,31.3341,31.3341,31.2823,31.2909,220076.0
2015-12-21 15:10:00,36.25,36.28,36.22,36.27,225429.0,31.2909,31.3168,31.265,31.3082,225429.0
2015-12-21 15:15:00,36.27,36.29,36.23,36.26,167967.0,31.3082,31.3254,31.2737,31.2995,167967.0
2015-12-21 15:20:00,36.26,36.27,36.21,36.21,233572.0,31.2995,31.3082,31.2564,31.2564,233572.0
2015-12-21 15:25:00,36.22,36.27,36.21,36.24,210293.0,31.265,31.3082,31.2564,31.2823,210293.0
2015-12-21 15:30:00,36.25,36.29,36.24,36.27,230428.0,31.2909,31.3254,31.2823,31.3082,230428.0
2015-12-21 15:35:00,36.27,36.29,36.24,36.26,317007.0,31.3082,31.3254,31.2823,31.2995,317007.0
2015-12-21 15:40:00,36.26,36.31,36.25,36.26,290335.0,31.2995,31.3427,31.2909,31.2995,290335.0
2015-12-21 15:45:00,36.27,36.34,36.26,36.33,359239.0,31.3082,31.3686,31.2995,31.36,359239.0
2015-12-21 15:50:00,36.33,36.37,36.32,36.36,350053.0,31.36,31.3945,31.3513,31.3859,350053.0
2015-12-21 15:55:00,36.35,36.43,36.34,36.43,694933.0,31.3772,31.4463,31.3686,31.4463,694933.0
2015-12-22 09:30:00,36.39,36.71,36.39,36.66,436656.0,31.4118,31.688,31.4118,31.6448,436656.0
2015-12-22 09:35:00,36.66,36.66,36.53,36.54,186011.0,31.6448,31.6448,31.5326,31.5412,186011.0
2015-12-22 09:40:00,36.54,36.6,36.5,36.59,287594.0,31.5412,31.593,31.5067,31.5844,287594.0
2015-12-22 09:45:00,36.6,36.63,36.49,36.49,171985.0,31.593,31.6189,31.4981,31.4981,171985.0
2015-12-22 09:50:00,36.49,36.51,36.46,36.51,172143.0,31.4981,31.5153,31.4722,31.5153,172143.0
2015-12-22 09:55:00,36.51,36.52,36.46,36.47,92820.0,31.5153,31.524,31.4722,31.4808,92820.0
2015-12-22 10:00:00,36.47,36.5,36.43,36.45,140631.0,31.4808,31.5067,31.4463,31.4636,140631.0
2015-12-22 10:05:00,36.45,36.47,36.41,36.47,89057.0,31.4636,31.4808,31.429,31.4808,89057.0
2015-12-22 10:10:00,36.47,36.48,36.43,36.43,115307.0,31.4808,31.4895,31.4463,31.4463,115307.0
2015-12-22 10:15:00,36.42,36.45,36.36,36.43,124592.0,31.4377,31.4636,31.3859,31.4463,124592.0
2015-12-22 10:20:00,36.43,36.48,36.43,36.46,213473.0,31.4463,31.4895,31.4463,31.4722,213473.0
2015-12-22 10:25:00,36.46,36.52,36.44,36.49,71769.0,31.4722,31.524,31.4549,31.4981,71769.0
2015-12-22 10:30:00,36.5,36.52,36.46,36.46,95799.0,31.5067,31.524,31.4722,31.4722,95799.0
2015-12-22 10:35:00,36.47,36.52,36.46,36.5,118053.0,31.4808,31.524,31.4722,31.5067,118053.0
2015-12-22 10:40:00,36.51,36.52,36.45,36.47,129892.0,31.5153,31.524,31.4636,31.4808,129892.0
2015-12-22 10:45:00,36.46,36.49,36.44,36.46,74961.0,31.4722,31.4981,31.4549,31.4722,74961.0
2015-12-22 10:50:00,36.46,36.48,36.4,36.42,93470.0,31.4722,31.4895,31.4204,31.4377,93470.0
2015-12-22 10:55:00,36.41,36.44,36.37,36.39,120077.0,31.429,31.4549,31.3945,31.4118,120077.0
2015-12-22 11:00:00,36.39,36.39,36.35,36.35,106563.0,31.4118,31.4118,31.3772,31.3772,106563.0
2015-12-22 11:05:00,36.36,36.39,36.33,36.39,103334.0,31.3859,31.4118,31.36,31.4118,103334.0
2015-12-22 11:10:00,36.38,36.41,36.37,36.41,158870.0,31.4031,31.429,31.3945,31.429,158870.0
2015-12-22 11:15:00,36.41,36.45,36.38,36.43,130636.0,31.429,31.4636,31.4031,31.4463,130636.0
2015-12-22 11:20:00,36.42,36.43,36.37,36.4,120499.0,31.4377,31.4463,31.3945,31.4204,120499.0
2015-12-22 11:25:00,36.39,36.4,36.36,36.36,100627.0,31.4118,31.4204,31.3859,31.3859,100627.0
2015-12-22 11:30:00,36.37,36.39,36.35,36.37,59879.0,31.3945,31.4118,31.3772,31.3945,59879.0
2015-12-22 11:35:00,36.38,36.5,36.37,36.47,135870.0,31.4031,31.5067,31.3945,31.4808,135870.0
2015-12-22 11:40:00,36.48,36.52,36.43,36.47,135427.0,31.4895,31.524,31.4463,31.4808,135427.0
2015-12-22 11:45:00,36.47,36.48,36.42,36.45,76660.0,31.4808,31.4895,31.4377,31.4636,76660.0
2015-12-22 11:50:00,36.44,36.45,36.41,36.41,44720.0,31.4549,31.4636,31.429,31.429,44720.0
2015-12-22 11:55:00,36.42,36.45,36.41,36.43,84084.0,31.4377,31.4636,31.429,31.4463,84084.0
2015-12-22 12:00:00,36.44,36.46,36.38,36.4,69964.0,31.4549,31.4722,31.4031,31.4204,69964.0
2015-12-22 12:05:00,36.4,36.41,36.36,36.38,60175.0,31.4204,31.429,31.3859,31.4031,60175.0
2015-12-22 12:10:00,36.39,36.39,36.34,36.36,73087.0,31.4118,31.4118,31.3686,31.3859,73087.0
2015-12-22 12:15:00,36.35,36.36,36.33,36.33,111228.0,31.3772,31.3859,31.36,31.36,111228.0
2015-12-22 12:20:00,36.34,36.34,36.28,36.29,162955.0,31.3686,31.3686,31.3168,31.3254,162955.0
2015-12-22 12:25:00,36.29,36.31,36.26,36.27,286316.0,31.3254,31.3427,31.2995,31.3082,286316.0
2015-12-22 12:30:00,36.26,36.29,36.25,36.29,161431.0,31.2995,31.3254,31.2909,31.3254,161431.0
2015-12-22 12:35:00,36.29,36.33,36.28,36.31,557434.0,31.3254,31.36,31.3168,31.3427,557434.0
2015-12-22 12:40:00,36.31,36.37,36.3,36.36,162754.0,31.3427,31.3945,31.3341,31.3859,162754.0
2015-12-22 12:45:00,36.37,36.4,36.35,36.4,95841.0,31.3945,31.4204,31.3772,31.4204,95841.0
2015-12-22 12:50:00,36.4,36.45,36.39,36.42,146079.0,31.4204,31.4636,31.4118,31.4377,146079.0
2015-12-22 12:55:00,36.42,36.46,36.41,36.45,128452.0,31.4377,31.4722,31.429,31.4636,128452.0
2015-12-22 13:00:00,36.45,36.46,36.41,36.45,116181.0,31.4636,31.4722,31.429,31.4636,116181.0
2015-12-22 13:05:00,36.44,36.45,36.39,36.41,107488.0,31.4549,31.4636,31.4118,31.429,107488.0
2015-12-22 13:10:00,36.41,36.42,36.38,36.39,99161.0,31.429,31.4377,31.4031,31.4118,99161.0
2015-12-22 13:15:00,36.4,36.44,36.39,36.41,121901.0,31.4204,31.4549,31.4118,31.429,121901.0
2015-12-22 13:20:00,36.4,36.44,36.4,36.43,116275.0,31.4204,31.4549,31.4204,31.4463,116275.0
2015-12-22 13:25:00,36.42,36.43,36.39,36.43,120377.0,31.4377,31.4463,31.4118,31.4463,120377.0
2015-12-22 13:30:00,36.42,36.43,36.35,36.37,153677.0,31.4377,31.4463,31.3772,31.3945,153677.0
2015-12-22 13:35:00,36.37,36.42,36.36,36.4,170953.0,31.3945,31.4377,31.3859,31.4204,170953.0
2015-12-22 13:40:00,36.4,36.4,36.34,36.38,161517.0,31.4204,31.4204,31.3686,31.4031,161517.0
2015-12-22 13:45:00,36.39,36.42,36.37,36.41,261264.0,31.4118,31.4377,31.3945,31.429,261264.0
2015-12-22 13:50:00,36.41,36.49,36.41,36.47,120026.0,31.429,31.4981,31.429,31.4808,120026.0
2015-12-22 13:55:00,36.47,36.48,36.45,36.46,108926.0,31.4808,31.4895,31.4636,31.4722,108926.0
2015-12-22 14:00:00,36.47,36.49,36.46,36.49,86732.0,31.4808,31.4981,31.4722,31.4981,86732.0
2015-12-22 14:05:00,36.48,36.5,36.47,36.48,185140.0,31.4895,31.5067,31.4808,31.4895,185140.0
2015-12-22 14:10:00,36.48,36.52,36.47,36.5,142062.0,31.4895,31.524,31.4808,31.5067,142062.0
2015-12-22 14:15:00,36.5,36.52,36.49,36.52,81902.0,31.5067,31.524,31.4981,31.524,81902.0
2015-12-22 14:20:00,36.52,36.54,36.51,36.51,89927.0,31.524,31.5412,31.5153,31.5153,89927.0
2015-12-22 14:25:00,36.51,36.54,36.51,36.52,64388.0,31.5153,31.5412,31.5153,31.524,64388.0
2015-12-22 14:30:00,36.52,36.52,36.49,36.5,83447.0,31.524,31.524,31.4981,31.5067,83447.0
2015-12-22 14:35:00,36.5,36.51,36.48,36.5,151100.0,31.5067,31.5153,31.4895,31.5067,151100.0
2015-12-22 14:40:00,36.5,36.55,36.5,36.55,100291.0,31.5067,31.5499,31.5067,31.5499,100291.0
2015-12-22 14:45:00,36.55,36.55,36.49,36.52,116092.0,31.5499,31.5499,31.4981,31.524,116092.0
2015-12-22 14:50:00,36.52,36.54,36.49,36.5,129567.0,31.524,31.5412,31.4981,31.5067,129567.0
2015-12-22 14:55:00,36.49,36.55,36.48,36.54,151328.0,31.4981,31.5499,31.4895,31.5412,151328.0
2015-12-22 15:00:00,36.55,36.57,36.51,36.57,159101.0,31.5499,31.5671,31.5153,31.5671,159101.0
2015-12-22 15:05:00,36.57,36.59,36.53,36.53,207799.0,31.5671,31.5844,31.5326,31.5326,207799.0
2015-12-22 15:10:00,36.53,36.62,36.5,36.61,333889.0,31.5326,31.6103,31.5067,31.6017,333889.0
2015-12-22 15:15:00,36.6,36.63,36.58,36.62,149278.0,31.593,31.6189,31.5758,31.6103,149278.0
2015-12-22 15:20:00,36.63,36.66,36.59,36.6,533001.0,31.6189,31.6448,31.5844,31.593,533001.0
2015-12-22 15:25:00,36.59,36.64,36.57,36.57,149420.0,31.5844,31.6276,31.5671,31.5671,149420.0
2015-12-22 15:30:00,36.57,36.6,36.56,36.59,256739.0,31.5671,31.593,31.5585,31.5844,256739.0
2015-12-22 15:35:00,36.59,36.6,36.54,36.57,251560.0,31.5844,31.593,31.5412,31.5671,251560.0
2015-12-22 15:40:00,36.57,36.59,36.5,36.51,257906.0,31.5671,31.5844,31.5067,31.5153,257906.0
2015-12-22 15:45:00,36.51,36.53,36.46,36.5,300428.0,31.5153,31.5326,31.4722,31.5067,300428.0
2015-12-22 15:50:00,36.51,36.58,36.48,36.56,390394.0,31.5153,31.5758,31.4895,31.5585,390394.0
2015-12-22 15:55:00,36.57,36.62,36.56,36.6,763613.0,31.5671,31.6103,31.5585,31.593,763613.0
2015-12-23 09:30:00,36.66,36.92,36.65,36.78,290193.0,31.6448,31.8693,31.6362,31.7484,290193.0
2015-12-23 09:35:00,36.79,36.82,36.72,36.81,160813.0,31.757,31.7829,31.6966,31.7743,160813.0
2015-12-23 09:40:00,36.81,36.86,36.78,36.79,167940.0,31.7743,31.8175,31.7484,31.757,167940.0
2015-12-23 09:45:00,36.8,36.91,36.79,36.9,137718.0,31.7657,31.8606,31.757,31.852,137718.0
2015-12-23 09:50:00,36.89,36.97,36.89,36.91,122724.0,31.8434,31.9124,31.8434,31.8606,122724.0
2015-12-23 09:55:00,36.92,36.96,36.89,36.94,146569.0,31.8693,31.9038,31.8434,31.8865,146569.0
2015-12-23 10:00:00,36.94,36.99,36.92,36.95,109615.0,31.8865,31.9297,31.8693,31.8952,109615.0
2015-12-23 10:05:00,36.95,36.98,36.89,36.91,96238.0,31.8952,31.9211,31.8434,31.8606,96238.0
2015-12-23 10:10:00,36.91,36.97,36.91,36.95,90854.0,31.8606,31.9124,31.8606,31.8952,90854.0
2015-12-23 10:15:00,36.95,37.04,36.94,36.99,114824.0,31.8952,31.9728,31.8865,31.9297,114824.0
2015-12-23 10:20:00,36.99,37.0,36.92,36.94,103658.0,31.9297,31.9383,31.8693,31.8865,103658.0
2015-12-23 10:25:00,36.93,36.94,36.87,36.89,140945.0,31.8779,31.8865,31.8261,31.8434,140945.0
2015-12-23 10:30:00,36.89,36.97,36.89,36.93,142473.0,31.8434,31.9124,31.8434,31.8779,142473.0
2015-12-23 10:35:00,36.93,36.96,36.9,36.95,109617.0,31.8779,31.9038,31.852,31.8952,109617.0
2015-12-23 10:40:00,36.94,36.97,36.92,36.97,133055.0,31.8865,31.9124,31.8693,31.9124,133055.0
2015-12-23 10:45:00,36.97,36.98,36.94,36.98,78328.0,31.9124,31.9211,31.8865,31.9211,78328.0
2015-12-23 10:50:00,36.98,37.02,36.97,37.01,124678.0,31.9211,31.9556,31.9124,31.9469,124678.0
2015-12-23 10:55:00,37.01,37.01,36.97,36.99,112080.0,31.9469,31.9469,31.9124,31.9297,112080.0
2015-12-23 11:00:00,37.0,37.03,36.97,36.98,115944.0,31.9383,31.9642,31.9124,31.9211,115944.0
2015-12-23 11:05:00,36.98,37.01,36.96,36.97,78934.0,31.9211,31.9469,31.9038,31.9124,78934.0
2015-12-23 11:10:00,36.98,36.99,36.95,36.96,83965.0,31.9211,31.9297,31.8952,31.9038,83965.0
2015-12-23 11:15:00,36.97,37.03,36.97,37.03,65475.0,31.9124,31.9642,31.9124,31.9642,65475.0
2015-12-23 11:20:00,37.03,37.14,37.03,37.1,307807.0,31.9642,32.0592,31.9642,32.0246,307807.0
2015-12-23 11:25:00,37.09,37.15,37.09,37.14,139633.0,32.016,32.0678,32.016,32.0592,139633.0
2015-12-23 11:30:00,37.14,37.18,37.12,37.13,257901.0,32.0592,32.0937,32.0419,32.0505,257901.0
2015-12-23 11:35:00,37.14,37.17,37.13,37.13,139075.0,32.0592,32.0851,32.0505,32.0505,139075.0
2015-12-23 11:40:00,37.14,37.16,37.12,37.14,119591.0,32.0592,32.0764,32.0419,32.0592,119591.0
2015-12-23 11:45:00,37.14,37.15,37.09,37.09,103911.0,32.0592,32.0678,32.016,32.016,103911.0
2015-12-23 11:50:00,37.09,37.13,37.08,37.09,103957.0,32.016,32.0505,32.0074,32.016,103957.0
2015-12-23 11:55:00,37.09,37.13,37.09,37.13,46356.0,32.016,32.0505,32.016,32.0505,46356.0
2015-12-23 12:00:00,37.14,37.17,37.13,37.16,169388.0,32.0592,32.0851,32.0505,32.0764,169388.0
2015-12-23 12:05:00,37.16,37.2,37.15,37.19,152641.0,32.0764,32.111,32.0678,32.1023,152641.0
2015-12-23 12:10:00,37.19,37.22,37.11,37.11,189087.0,32.1023,32.1282,32.0333,32.0333,189087.0
2015-12-23 12:15:00,37.11,37.13,37.06,37.06,94700.0,32.0333,32.0505,31.9901,31.9901,94700.0
2015-12-23 12:20:00,37.06,37.11,37.06,37.08,108063.0,31.9901,32.0333,31.9901,32.0074,108063.0
2015-12-23 12:25:00,37.08,37.09,37.03,37.03,189623.0,32.0074,32.016,31.9642,31.9642,189623.0
2015-12-23 12:30:00,37.03,37.06,37.03,37.04,64124.0,31.9642,31.9901,31.9642,31.9728,64124.0
2015-12-23 12:35:00,37.05,37.05,36.98,36.98,98669.0,31.9815,31.9815,31.9211,31.9211,98669.0
2015-12-23 12:40:00,36.98,37.01,36.97,36.98,101338.0,31.9211,31.9469,31.9124,31.9211,101338.0
2015-12-23 12:45:00,36.98,36.99,36.96,36.97,92574.0,31.9211,31.9297,31.9038,31.9124,92574.0
2015-12-23 12:50:00,36.97,37.01,36.97,36.98,63190.0,31.9124,31.9469,31.9124,31.9211,63190.0
2015-12-23 12:55:00,36.97,37.01,36.96,36.96,146075.0,31.9124,31.9469,31.9038,31.9038,146075.0
2015-12-23 13:00:00,36.96,36.98,36.92,36.94,102219.0,31.9038,31.9211,31.8693,31.8865,102219.0
2015-12-23 13:05:00,36.95,36.98,36.94,36.95,108452.0,31.8952,31.9211,31.8865,31.8952,108452.0
2015-12-23 13:10:00,36.95,37.0,36.94,37.0,66039.0,31.8952,31.9383,31.8865,31.9383,66039.0
2015-12-23 13:15:00,36.99,37.0,36.96,36.96,56084.0,31.9297,31.9383,31.9038,31.9038,56084.0
2015-12-23 13:20:00,36.96,36.97,36.93,36.95,98457.0,31.9038,31.9124,31.8779,31.8952,98457.0
2015-12-23 13:25:00,36.95,36.98,36.93,36.95,67578.0,31.8952,31.9211,31.8779,31.8952,67578.0
2015-12-23 13:30:00,36.95,36.96,36.91,36.95,124929.0,31.8952,31.9038,31.8606,31.8952,124929.0
2015-12-23 13:35:00,36.95,36.95,36.9,36.91,98153.0,31.8952,31.8952,31.852,31.8606,98153.0
2015-12-23 13:40:00,36.91,36.94,36.91,36.94,200884.0,31.8606,31.8865,31.8606,31.8865,200884.0
2015-12-23 13:45:00,36.94,36.99,36.92,36.99,108293.0,31.8865,31.9297,31.8693,31.9297,108293.0
2015-12-23 13:50:00,36.98,37.04,36.98,37.02,206446.0,31.9211,31.9728,31.9211,31.9556,206446.0
2015-12-23 13:55:00,37.02,37.03,37.0,37.02,172772.0,31.9556,31.9642,31.9383,31.9556,172772.0
2015-12-23 14:00:00,37.01,37.02,36.96,36.97,119320.0,31.9469,31.9556,31.9038,31.9124,119320.0
2015-12-23 14:05:00,36.98,37.01,36.97,36.98,100321.0,31.9211,31.9469,31.9124,31.9211,100321.0
2015-12-23 14:10:00,36.98,37.01,36.96,36.99,185228.0,31.9211,31.9469,31.9038,31.9297,185228.0
2015-12-23 14:15:00,36.99,37.01,36.98,36.99,186641.0,31.9297,31.9469,31.9211,31.9297,186641.0
2015-12-23 14:20:00,36.98,37.03,36.98,37.02,108324.0,31.9211,31.9642,31.9211,31.9556,108324.0
2015-12-23 14:25:00,37.02,37.03,36.99,37.01,98627.0,31.9556,31.9642,31.9297,31.9469,98627.0
2015-12-23 14:30:00,37.02,37.05,37.0,37.04,262614.0,31.9556,31.9815,31.9383,31.9728,262614.0
2015-12-23 14:35:00,37.03,37.06,37.02,37.04,132589.0,31.9642,31.9901,31.9556,31.9728,132589.0
2015-12-23 14:40:00,37.04,37.05,36.99,37.02,127320.0,31.9728,31.9815,31.9297,31.9556,127320.0
2015-12-23 14:45:00,37.01,37.02,36.98,37.01,128058.0,31.9469,31.9556,31.9211,31.9469,128058.0
2015-12-23 14:50:00,37.0,37.01,36.95,36.95,109147.0,31.9383,31.9469,31.8952,31.8952,109147.0
2015-12-23 14:55:00,36.96,37.03,36.93,37.0,200370.0,31.9038,31.9642,31.8779,31.9383,200370.0
2015-12-23 15:00:00,37.01,37.03,36.99,37.01,101854.0,31.9469,31.9642,31.9297,31.9469,101854.0
2015-12-23 15:05:00,37.01,37.02,36.97,36.98,125961.0,31.9469,31.9556,31.9124,31.9211,125961.0
2015-12-23 15:10:00,36.98,37.0,36.95,36.97,111275.0,31.9211,31.9383,31.8952,31.9124,111275.0
2015-12-23 15:15:00,36.98,37.02,36.97,36.99,92521.0,31.9211,31.9556,31.9124,31.9297,92521.0
2015-12-23 15:20:00,36.99,37.02,36.98,37.0,101613.0,31.9297,31.9556,31.9211,31.9383,101613.0
2015-12-23 15:25:00,37.0,37.0,36.96,36.97,82137.0,31.9383,31.9383,31.9038,31.9124,82137.0
2015-12-23 15:30:00,36.97,37.01,36.94,36.95,180669.0,31.9124,31.9469,31.8865,31.8952,180669.0
2015-12-23 15:35:00,36.95,36.96,36.9,36.91,207577.0,31.8952,31.9038,31.852,31.8606,207577.0
2015-12-23 15:40:00,36.92,36.94,36.88,36.94,331054.0,31.8693,31.8865,31.8347,31.8865,331054.0
2015-12-23 15:45:00,36.93,36.94,36.91,36.94,357223.0,31.8779,31.8865,31.8606,31.8865,357223.0
2015-12-23 15:50:00,36.93,36.94,36.9,36.94,469533.0,31.8779,31.8865,31.852,31.8865,469533.0
2015-12-23 15:55:00,36.93,36.94,36.91,36.94,841449.0,31.8779,31.8865,31.8606,31.8865,841449.0
2015-12-24 09:30:00,36.73,36.93,36.73,36.92,226377.0,31.7053,31.8779,31.7053,31.8693,226377.0
2015-12-24 09:35:00,36.92,36.95,36.87,36.92,123999.0,31.8693,31.8952,31.8261,31.8693,123999.0
2015-12-24 09:40:00,36.92,36.96,36.92,36.95,82179.0,31.8693,31.9038,31.8693,31.8952,82179.0
2015-12-24 09:45:00,36.95,36.99,36.93,36.98,136896.0,31.8952,31.9297,31.8779,31.9211,136896.0
2015-12-24 09:50:00,36.98,36.99,36.95,36.95,96224.0,31.9211,31.9297,31.8952,31.8952,96224.0
2015-12-24 09:55:00,36.96,36.99,36.95,36.95,109761.0,31.9038,31.9297,31.8952,31.8952,109761.0
2015-12-24 10:00:00,36.95,37.0,36.95,36.98,80680.0,31.8952,31.9383,31.8952,31.9211,80680.0
2015-12-24 10:05:00,36.98,37.02,36.98,37.01,57972.0,31.9211,31.9556,31.9211,31.9469,57972.0
2015-12-24 10:10:00,37.02,37.06,37.01,37.06,115230.0,31.9556,31.9901,31.9469,31.9901,115230.0
2015-12-24 10:15:00,37.05,37.12,37.05,37.11,103533.0,31.9815,32.0419,31.9815,32.0333,103533.0
2015-12-24 10:20:00,37.12,37.12,37.1,37.1,112301.0,32.0419,32.0419,32.0246,32.0246,112301.0
2015-12-24 10:25:00,37.11,37.14,37.1,37.1,96477.0,32.0333,32.0592,32.0246,32.0246,96477.0
2015-12-24 10:30:00,37.1,37.11,37.06,37.06,64912.0,32.0246,32.0333,31.9901,31.9901,64912.0
2015-12-24 10:35:00,37.07,37.07,37.03,37.04,86096.0,31.9987,31.9987,31.9642,31.9728,86096.0
2015-12-24 10:40:00,37.04,37.09,37.03,37.08,79162.0,31.9728,32.016,31.9642,32.0074,79162.0
2015-12-24 10:45:00,37.09,37.1,37.07,37.1,68033.0,32.016,32.0246,31.9987,32.0246,68033.0
2015-12-24 10:50:00,37.1,37.13,37.09,37.12,82677.0,32.0246,32.0505,32.016,32.0419,82677.0
2015-12-24 10:55:00,37.12,37.12,37.07,37.1,77352.0,32.0419,32.0419,31.9987,32.0246,77352.0
2015-12-24 11:00:00,37.1,37.11,37.09,37.09,106270.0,32.0246,32.0333,32.016,32.016,106270.0
2015-12-24 11:05:00,37.09,37.11,37.08,37.09,71375.0,32.016,32.0333,32.0074,32.016,71375.0
2015-12-24 11:10:00,37.1,37.12,37.06,37.06,124335.0,32.0246,32.0419,31.9901,31.9901,124335.0
2015-12-24 11:15:00,37.06,37.09,37.06,37.09,57858.0,31.9901,32.016,31.9901,32.016,57858.0
2015-12-24 11:20:00,37.09,37.12,37.08,37.11,59331.0,32.016,32.0419,32.0074,32.0333,59331.0
2015-12-24 11:25:00,37.11,37.12,37.1,37.1,44875.0,32.0333,32.0419,32.0246,32.0246,44875.0
2015-12-24 11:30:00,37.1,37.11,37.1,37.11,66508.0,32.0246,32.0333,32.0246,32.0333,66508.0
2015-12-24 11:35:00,37.1,37.11,37.06,37.09,73566.0,32.0246,32.0333,31.9901,32.016,73566.0
2015-12-24 11:40:00,37.1,37.12,37.09,37.11,90862.0,32.0246,32.0419,32.016,32.0333,90862.0
2015-12-24 11:45:00,37.12,37.15,37.11,37.14,173098.0,32.0419,32.0678,32.0333,32.0592,173098.0
2015-12-24 11:50:00,37.14,37.16,37.14,37.16,71106.0,32.0592,32.0764,32.0592,32.0764,71106.0
2015-12-24 11:55:00,37.15,37.19,37.15,37.18,101580.0,32.0678,32.1023,32.0678,32.0937,101580.0
2015-12-24 12:00:00,37.18,37.19,37.16,37.17,104572.0,32.0937,32.1023,32.0764,32.0851,104572.0
2015-12-24 12:05:00,37.17,37.2,37.16,37.18,89732.0,32.0851,32.111,32.0764,32.0937,89732.0
2015-12-24 12:10:00,37.18,37.19,37.15,37.19,85575.0,32.0937,32.1023,32.0678,32.1023,85575.0
2015-12-24 12:15:00,37.18,37.2,37.15,37.2,97675.0,32.0937,32.111,32.0678,32.111,97675.0
2015-12-24 12:20:00,37.2,37.2,37.19,37.19,78088.0,32.111,32.111,32.1023,32.1023,78088.0
2015-12-24 12:25:00,37.19,37.21,37.18,37.21,63592.0,32.1023,32.1196,32.0937,32.1196,63592.0
2015-12-24 12:30:00,37.2,37.23,37.19,37.19,104234.0,32.111,32.1369,32.1023,32.1023,104234.0
2015-12-24 12:35:00,37.19,37.2,37.16,37.17,119852.0,32.1023,32.111,32.0764,32.0851,119852.0
2015-12-24 12:40:00,37.17,37.18,37.15,37.17,75466.0,32.0851,32.0937,32.0678,32.0851,75466.0
2015-12-24 12:45:00,37.17,37.18,37.13,37.14,114640.0,32.0851,32.0937,32.0505,32.0592,114640.0
2015-12-24 12:50:00,37.14,37.14,37.09,37.1,109651.0,32.0592,32.0592,32.016,32.0246,109651.0
2015-12-24 12:55:00,37.1,37.1,37.0,37.01,278274.0,32.0246,32.0246,31.9383,31.9469,278274.0
2015-12-28 09:30:00,36.83,36.86,36.66,36.67,267884.0,31.7916,31.8175,31.6448,31.6535,267884.0
2015-12-28 09:35:00,36.67,36.68,36.6,36.64,178241.0,31.6535,31.6621,31.593,31.6276,178241.0
2015-12-28 09:40:00,36.64,36.73,36.63,36.72,123079.0,31.6276,31.7053,31.6189,31.6966,123079.0
2015-12-28 09:45:00,36.72,36.74,36.64,36.65,101783.0,31.6966,31.7139,31.6276,31.6362,101783.0
2015-12-28 09:50:00,36.65,36.68,36.58,36.59,131108.0,31.6362,31.6621,31.5758,31.5844,131108.0
2015-12-28 09:55:00,36.59,36.61,36.52,36.58,158337.0,31.5844,31.6017,31.524,31.5758,158337.0
2015-12-28 10:00:00,36.59,36.59,36.49,36.5,157375.0,31.5844,31.5844,31.4981,31.5067,157375.0
2015-12-28 10:05:00,36.5,36.58,36.49,36.57,107155.0,31.5067,31.5758,31.4981,31.5671,107155.0
2015-12-28 10:10:00,36.56,36.58,36.52,36.54,119749.0,31.5585,31.5758,31.524,31.5412,119749.0
2015-12-28 10:15:00,36.54,36.59,36.53,36.55,89126.0,31.5412,31.5844,31.5326,31.5499,89126.0
2015-12-28 10:20:00,36.57,36.59,36.53,36.59,61092.0,31.5671,31.5844,31.5326,31.5844,61092.0
2015-12-28 10:25:00,36.58,36.63,36.58,36.62,38218.0,31.5758,31.6189,31.5758,31.6103,38218.0
2015-12-28 10:30:00,36.62,36.63,36.59,36.61,91214.0,31.6103,31.6189,31.5844,31.6017,91214.0
2015-12-28 10:35:00,36.61,36.64,36.6,36.62,68350.0,31.6017,31.6276,31.593,31.6103,68350.0
2015-12-28 10:40:00,36.62,36.65,36.6,36.62,121572.0,31.6103,31.6362,31.593,31.6103,121572.0
2015-12-28 10:45:00,36.62,36.63,36.56,36.57,92362.0,31.6103,31.6189,31.5585,31.5671,92362.0
2015-12-28 10:50:00,36.57,36.58,36.54,36.54,85409.0,31.5671,31.5758,31.5412,31.5412,85409.0
2015-12-28 10:55:00,36.53,36.54,36.49,36.52,91919.0,31.5326,31.5412,31.4981,31.524,91919.0
2015-12-28 11:00:00,36.51,36.52,36.47,36.5,105406.0,31.5153,31.524,31.4808,31.5067,105406.0
2015-12-28 11:05:00,36.5,36.54,36.5,36.54,68775.0,31.5067,31.5412,31.5067,31.5412,68775.0
2015-12-28 11:10:00,36.54,36.59,36.53,36.59,74799.0,31.5412,31.5844,31.5326,31.5844,74799.0
2015-12-28 11:15:00,36.59,36.59,36.54,36.57,91904.0,31.5844,31.5844,31.5412,31.5671,91904.0
2015-12-28 11:20:00,36.57,36.6,36.56,36.58,78655.0,31.5671,31.593,31.5585,31.5758,78655.0
2015-12-28 11:25:00,36.58,36.59,36.55,36.56,74300.0,31.5758,31.5844,31.5499,31.5585,74300.0
2015-12-28 11:30:00,36.56,36.57,36.53,36.55,81704.0,31.5585,31.5671,31.5326,31.5499,81704.0
2015-12-28 11:35:00,36.55,36.57,36.53,36.55,73619.0,31.5499,31.5671,31.5326,31.5499,73619.0
2015-12-28 11:40:00,36.55,36.59,36.54,36.59,65594.0,31.5499,31.5844,31.5412,31.5844,65594.0
2015-12-28 11:45:00,36.59,36.59,36.55,36.57,59521.0,31.5844,31.5844,31.5499,31.5671,59521.0
2015-12-28 11:50:00,36.58,36.63,36.57,36.59,76734.0,31.5758,31.6189,31.5671,31.5844,76734.0
2015-12-28 11:55:00,36.6,36.62,36.59,36.61,77119.0,31.593,31.6103,31.5844,31.6017,77119.0
2015-12-28 12:00:00,36.6,36.65,36.6,36.64,145641.0,31.593,31.6362,31.593,31.6276,145641.0
2015-12-28 12:05:00,36.64,36.65,36.6,36.61,236014.0,31.6276,31.6362,31.593,31.6017,236014.0
2015-12-28 12:10:00,36.6,36.63,36.59,36.61,120558.0,31.593,31.6189,31.5844,31.6017,120558.0
2015-12-28 12:15:00,36.61,36.66,36.6,36.64,566454.0,31.6017,31.6448,31.593,31.6276,566454.0
2015-12-28 12:20:00,36.63,36.64,36.59,36.61,67133.0,31.6189,31.6276,31.5844,31.6017,67133.0
2015-12-28 12:25:00,36.61,36.63,36.59,36.62,53667.0,31.6017,31.6189,31.5844,31.6103,53667.0
2015-12-28 12:30:00,36.62,36.63,36.57,36.61,39084.0,31.6103,31.6189,31.5671,31.6017,39084.0
2015-12-28 12:35:00,36.61,36.63,36.58,36.62,83796.0,31.6017,31.6189,31.5758,31.6103,83796.0
2015-12-28 12:40:00,36.63,36.64,36.59,36.64,51419.0,31.6189,31.6276,31.5844,31.6276,51419.0
2015-12-28 12:45:00,36.64,36.66,36.61,36.65,63430.0,31.6276,31.6448,31.6017,31.6362,63430.0
2015-12-28 12:50:00,36.65,36.68,36.64,36.68,92033.0,31.6362,31.6621,31.6276,31.6621,92033.0
2015-12-28 12:55:00,36.68,36.68,36.61,36.65,77510.0,31.6621,31.6621,31.6017,31.6362,77510.0
2015-12-28 13:00:00,36.65,36.68,36.64,36.66,103137.0,31.6362,31.6621,31.6276,31.6448,103137.0
2015-12-28 13:05:00,36.66,36.69,36.64,36.66,241147.0,31.6448,31.6707,31.6276,31.6448,241147.0
2015-12-28 13:10:00,36.66,36.73,36.65,36.73,101805.0,31.6448,31.7053,31.6362,31.7053,101805.0
2015-12-28 13:15:00,36.73,36.76,36.71,36.72,104017.0,31.7053,31.7311,31.688,31.6966,104017.0
2015-12-28 13:20:00,36.72,36.74,36.7,36.73,122862.0,31.6966,31.7139,31.6794,31.7053,122862.0
2015-12-28 13:25:00,36.74,36.75,36.72,36.75,55414.0,31.7139,31.7225,31.6966,31.7225,55414.0
2015-12-28 13:30:00,36.75,36.8,36.75,36.75,110476.0,31.7225,31.7657,31.7225,31.7225,110476.0
2015-12-28 13:35:00,36.75,36.76,36.71,36.74,131878.0,31.7225,31.7311,31.688,31.7139,131878.0
2015-12-28 13:40:00,36.74,36.75,36.68,36.69,202365.0,31.7139,31.7225,31.6621,31.6707,202365.0
2015-12-28 13:45:00,36.7,36.72,36.7,36.72,66980.0,31.6794,31.6966,31.6794,31.6966,66980.0
2015-12-28 13:50:00,36.72,36.73,36.7,36.72,144885.0,31.6966,31.7053,31.6794,31.6966,144885.0
2015-12-28 13:55:00,36.72,36.75,36.71,36.72,96033.0,31.6966,31.7225,31.688,31.6966,96033.0
2015-12-28 14:00:00,36.71,36.76,36.71,36.73,122977.0,31.688,31.7311,31.688,31.7053,122977.0
2015-12-28 14:05:00,36.74,36.74,36.71,36.72,72048.0,31.7139,31.7139,31.688,31.6966,72048.0
2015-12-28 14:10:00,36.73,36.74,36.71,36.72,147086.0,31.7053,31.7139,31.688,31.6966,147086.0
2015-12-28 14:15:00,36.72,36.76,36.71,36.76,59658.0,31.6966,31.7311,31.688,31.7311,59658.0
2015-12-28 14:20:00,36.76,36.77,36.72,36.72,90807.0,31.7311,31.7398,31.6966,31.6966,90807.0
2015-12-28 14:25:00,36.73,36.76,36.72,36.74,57600.0,31.7053,31.7311,31.6966,31.7139,57600.0
2015-12-28 14:30:00,36.75,36.76,36.74,36.74,80616.0,31.7225,31.7311,31.7139,31.7139,80616.0
2015-12-28 14:35:00,36.74,36.76,36.72,36.76,72220.0,31.7139,31.7311,31.6966,31.7311,72220.0
2015-12-28 14:40:00,36.75,36.78,36.75,36.75,91674.0,31.7225,31.7484,31.7225,31.7225,91674.0
2015-12-28 14:45:00,36.76,36.79,36.74,36.79,158094.0,31.7311,31.757,31.7139,31.757,158094.0
2015-12-28 14:50:00,36.78,36.82,36.78,36.81,64278.0,31.7484,31.7829,31.7484,31.7743,64278.0
2015-12-28 14:55:00,36.82,36.82,36.78,36.8,103786.0,31.7829,31.7829,31.7484,31.7657,103786.0
2015-12-28 15:00:00,36.8,36.82,36.79,36.81,114787.0,31.7657,31.7829,31.757,31.7743,114787.0
2015-12-28 15:05:00,36.81,36.82,36.8,36.81,99280.0,31.7743,31.7829,31.7657,31.7743,99280.0
2015-12-28 15:10:00,36.82,36.83,36.79,36.82,158764.0,31.7829,31.7916,31.757,31.7829,158764.0
2015-12-28 15:15:00,36.82,36.82,36.74,36.75,136441.0,31.7829,31.7829,31.7139,31.7225,136441.0
2015-12-28 15:20:00,36.75,36.81,36.74,36.79,171722.0,31.7225,31.7743,31.7139,31.757,171722.0
2015-12-28 15:25:00,36.79,36.81,36.78,36.81,232403.0,31.757,31.7743,31.7484,31.7743,232403.0
2015-12-28 15:30:00,36.81,36.81,36.77,36.79,208063.0,31.7743,31.7743,31.7398,31.757,208063.0
2015-12-28 15:35:00,36.79,36.79,36.74,36.77,177867.0,31.757,31.757,31.7139,31.7398,177867.0
2015-12-28 15:40:00,36.77,36.79,36.75,36.76,190060.0,31.7398,31.757,31.7225,31.7311,190060.0
2015-12-28 15:45:00,36.76,36.79,36.76,36.76,210813.0,31.7311,31.757,31.7311,31.7311,210813.0
2015-12-28 15:50:00,36.77,36.81,36.76,36.79,274716.0,31.7398,31.7743,31.7311,31.757,274716.0
2015-12-28 15:55:00,36.8,36.8,36.76,36.79,730915.0,31.7657,31.7657,31.7311,31.757,730915.0
2015-12-29 09:30:00,37.02,37.08,37.0,37.06,256179.0,31.9556,32.0074,31.9383,31.9901,256179.0
2015-12-29 09:35:00,37.07,37.13,37.04,37.07,181841.0,31.9987,32.0505,31.9728,31.9987,181841.0
2015-12-29 09:40:00,37.06,37.07,37.0,37.04,204416.0,31.9901,31.9987,31.9383,31.9728,204416.0
2015-12-29 09:45:00,37.04,37.08,37.03,37.07,102454.0,31.9728,32.0074,31.9642,31.9987,102454.0
2015-12-29 09:50:00,37.08,37.09,37.03,37.07,132615.0,32.0074,32.016,31.9642,31.9987,132615.0
2015-12-29 09:55:00,37.07,37.09,37.05,37.06,86382.0,31.9987,32.016,31.9815,31.9901,86382.0
2015-12-29 10:00:00,37.07,37.17,37.06,37.16,210170.0,31.9987,32.0851,31.9901,32.0764,210170.0
2015-12-29 10:05:00,37.16,37.21,37.14,37.16,77052.0,32.0764,32.1196,32.0592,32.0764,77052.0
2015-12-29 10:10:00,37.16,37.19,37.15,37.17,84022.0,32.0764,32.1023,32.0678,32.0851,84022.0
2015-12-29 10:15:00,37.17,37.2,37.13,37.17,105518.0,32.0851,32.111,32.0505,32.0851,105518.0
2015-12-29 10:20:00,37.16,37.18,37.14,37.14,41369.0,32.0764,32.0937,32.0592,32.0592,41369.0
2015-12-29 10:25:00,37.14,37.14,37.05,37.08,259759.0,32.0592,32.0592,31.9815,32.0074,259759.0
2015-12-29 10:30:00,37.08,37.15,37.07,37.11,121627.0,32.0074,32.0678,31.9987,32.0333,121627.0
2015-12-29 10:35:00,37.11,37.13,37.1,37.13,106061.0,32.0333,32.0505,32.0246,32.0505,106061.0
2015-12-29 10:40:00,37.13,37.15,37.12,37.15,113192.0,32.0505,32.0678,32.0419,32.0678,113192.0
2015-12-29 10:45:00,37.15,37.17,37.13,37.13,151949.0,32.0678,32.0851,32.0505,32.0505,151949.0
2015-12-29 10:50:00,37.14,37.14,37.09,37.14,78279.0,32.0592,32.0592,32.016,32.0592,78279.0
2015-12-29 10:55:00,37.13,37.14,37.09,37.09,63936.0,32.0505,32.0592,32.016,32.016,63936.0
2015-12-29 11:00:00,37.09,37.12,37.09,37.12,37484.0,32.016,32.0419,32.016,32.0419,37484.0
2015-12-29 11:05:00,37.11,37.13,37.11,37.11,80771.0,32.0333,32.0505,32.0333,32.0333,80771.0
2015-12-29 11:10:00,37.12,37.18,37.11,37.16,102830.0,32.0419,32.0937,32.0333,32.0764,102830.0
2015-12-29 11:15:00,37.17,37.18,37.16,37.18,47294.0,32.0851,32.0937,32.0764,32.0937,47294.0
2015-12-29 11:20:00,37.17,37.18,37.16,37.17,60050.0,32.0851,32.0937,32.0764,32.0851,60050.0
2015-12-29 11:25:00,37.17,37.17,37.13,37.15,78016.0,32.0851,32.0851,32.0505,32.0678,78016.0
2015-12-29 11:30:00,37.15,37.19,37.14,37.19,95925.0,32.0678,32.1023,32.0592,32.1023,95925.0
2015-12-29 11:35:00,37.19,37.19,37.15,37.16,107664.0,32.1023,32.1023,32.0678,32.0764,107664.0
2015-12-29 11:40:00,37.16,37.17,37.12,37.12,58856.0,32.0764,32.0851,32.0419,32.0419,58856.0
2015-12-29 11:45:00,37.12,37.14,37.09,37.09,75585.0,32.0419,32.0592,32.016,32.016,75585.0
2015-12-29 11:50:00,37.09,37.1,37.06,37.08,149026.0,32.016,32.0246,31.9901,32.0074,149026.0
2015-12-29 11:55:00,37.08,37.1,37.07,37.09,48290.0,32.0074,32.0246,31.9987,32.016,48290.0
2015-12-29 12:00:00,37.09,37.11,37.09,37.11,26281.0,32.016,32.0333,32.016,32.0333,26281.0
2015-12-29 12:05:00,37.11,37.11,37.05,37.07,75514.0,32.0333,32.0333,31.9815,31.9987,75514.0
2015-12-29 12:10:00,37.08,37.1,37.06,37.1,60999.0,32.0074,32.0246,31.9901,32.0246,60999.0
2015-12-29 12:15:00,37.1,37.13,37.08,37.11,75459.0,32.0246,32.0505,32.0074,32.0333,75459.0
2015-12-29 12:20:00,37.12,37.14,37.11,37.13,35540.0,32.0419,32.0592,32.0333,32.0505,35540.0
2015-12-29 12:25:00,37.13,37.15,37.1,37.13,86947.0,32.0505,32.0678,32.0246,32.0505,86947.0
2015-12-29 12:30:00,37.13,37.13,37.09,37.1,77286.0,32.0505,32.0505,32.016,32.0246,77286.0
2015-12-29 12:35:00,37.09,37.11,37.08,37.09,36007.0,32.016,32.0333,32.0074,32.016,36007.0
2015-12-29 12:40:00,37.09,37.1,37.07,37.08,51763.0,32.016,32.0246,31.9987,32.0074,51763.0
2015-12-29 12:45:00,37.09,37.1,37.07,37.07,75444.0,32.016,32.0246,31.9987,31.9987,75444.0
2015-12-29 12:50:00,37.07,37.08,36.99,37.01,314409.0,31.9987,32.0074,31.9297,31.9469,314409.0
2015-12-29 12:55:00,37.01,37.03,36.99,36.99,209542.0,31.9469,31.9642,31.9297,31.9297,209542.0
2015-12-29 13:00:00,37.0,37.0,36.98,36.98,46675.0,31.9383,31.9383,31.9211,31.9211,46675.0
2015-12-29 13:05:00,36.98,37.01,36.98,37.01,295434.0,31.9211,31.9469,31.9211,31.9469,295434.0
2015-12-29 13:10:00,37.01,37.02,36.98,37.0,116906.0,31.9469,31.9556,31.9211,31.9383,116906.0
2015-12-29 13:15:00,37.0,37.04,36.98,37.04,142907.0,31.9383,31.9728,31.9211,31.9728,142907.0
2015-12-29 13:20:00,37.03,37.04,37.0,37.0,59990.0,31.9642,31.9728,31.9383,31.9383,59990.0
2015-12-29 13:25:00,37.0,37.03,36.99,37.03,77709.0,31.9383,31.9642,31.9297,31.9642,77709.0
2015-12-29 13:30:00,37.03,37.05,37.02,37.05,52296.0,31.9642,31.9815,31.9556,31.9815,52296.0
2015-12-29 13:35:00,37.04,37.06,37.03,37.04,45108.0,31.9728,31.9901,31.9642,31.9728,45108.0
2015-12-29 13:40:00,37.03,37.09,37.03,37.07,62316.0,31.9642,32.016,31.9642,31.9987,62316.0
2015-12-29 13:45:00,37.07,37.11,37.07,37.09,117926.0,31.9987,32.0333,31.9987,32.016,117926.0
2015-12-29 13:50:00,37.1,37.11,37.02,37.05,151886.0,32.0246,32.0333,31.9556,31.9815,151886.0
2015-12-29 13:55:00,37.05,37.06,37.04,37.05,67321.0,31.9815,31.9901,31.9728,31.9815,67321.0
2015-12-29 14:00:00,37.05,37.06,37.03,37.03,61083.0,31.9815,31.9901,31.9642,31.9642,61083.0
2015-12-29 14:05:00,37.04,37.06,37.03,37.05,112429.0,31.9728,31.9901,31.9642,31.9815,112429.0
2015-12-29 14:10:00,37.05,37.05,37.02,37.02,45991.0,31.9815,31.9815,31.9556,31.9556,45991.0
2015-12-29 14:15:00,37.02,37.03,37.01,37.02,43607.0,31.9556,31.9642,31.9469,31.9556,43607.0
2015-12-29 14:20:00,37.01,37.03,37.01,37.03,48021.0,31.9469,31.9642,31.9469,31.9642,48021.0
2015-12-29 14:25:00,37.03,37.03,37.0,37.02,145591.0,31.9642,31.9642,31.9383,31.9556,145591.0
2015-12-29 14:30:00,37.01,37.02,37.0,37.01,153337.0,31.9469,31.9556,31.9383,31.9469,153337.0
2015-12-29 14:35:00,37.02,37.02,37.01,37.02,33313.0,31.9556,31.9556,31.9469,31.9556,33313.0
2015-12-29 14:40:00,37.02,37.06,37.01,37.04,144483.0,31.9556,31.9901,31.9469,31.9728,144483.0
2015-12-29 14:45:00,37.04,37.08,37.03,37.07,37551.0,31.9728,32.0074,31.9642,31.9987,37551.0
2015-12-29 14:50:00,37.07,37.09,37.05,37.08,92224.0,31.9987,32.016,31.9815,32.0074,92224.0
2015-12-29 14:55:00,37.09,37.11,37.07,37.1,84303.0,32.016,32.0333,31.9987,32.0246,84303.0
2015-12-29 15:00:00,37.11,37.13,37.09,37.1,118905.0,32.0333,32.0505,32.016,32.0246,118905.0
2015-12-29 15:05:00,37.1,37.15,37.1,37.15,97260.0,32.0246,32.0678,32.0246,32.0678,97260.0
2015-12-29 15:10:00,37.14,37.16,37.11,37.13,143021.0,32.0592,32.0764,32.0333,32.0505,143021.0
2015-12-29 15:15:00,37.13,37.16,37.12,37.13,117938.0,32.0505,32.0764,32.0419,32.0505,117938.0
2015-12-29 15:20:00,37.13,37.13,37.09,37.09,135691.0,32.0505,32.0505,32.016,32.016,135691.0
2015-12-29 15:25:00,37.09,37.11,37.08,37.1,111008.0,32.016,32.0333,32.0074,32.0246,111008.0
2015-12-29 15:30:00,37.1,37.11,37.07,37.07,291224.0,32.0246,32.0333,31.9987,31.9987,291224.0
2015-12-29 15:35:00,37.08,37.08,37.05,37.07,132551.0,32.0074,32.0074,31.9815,31.9987,132551.0
2015-12-29 15:40:00,37.07,37.09,37.06,37.08,276796.0,31.9987,32.016,31.9901,32.0074,276796.0
2015-12-29 15:45:00,37.08,37.09,37.02,37.04,325118.0,32.0074,32.016,31.9556,31.9728,325118.0
2015-12-29 15:50:00,37.04,37.07,37.03,37.06,278295.0,31.9728,31.9987,31.9642,31.9901,278295.0
2015-12-29 15:55:00,37.05,37.08,37.04,37.04,845592.0,31.9815,32.0074,31.9728,31.9728,845592.0
2015-12-30 09:30:00,37.08,37.08,36.94,36.95,185603.0,32.0074,32.0074,31.8865,31.8952,185603.0
2015-12-30 09:35:00,36.96,36.97,36.92,36.92,53259.0,31.9038,31.9124,31.8693,31.8693,53259.0
2015-12-30 09:40:00,36.92,36.94,36.84,36.85,139751.0,31.8693,31.8865,31.8002,31.8088,139751.0
2015-12-30 09:45:00,36.84,36.9,36.83,36.85,82315.0,31.8002,31.852,31.7916,31.8088,82315.0
2015-12-30 09:50:00,36.85,36.91,36.85,36.91,96035.0,31.8088,31.8606,31.8088,31.8606,96035.0
2015-12-30 09:55:00,36.9,36.96,36.9,36.96,35224.0,31.852,31.9038,31.852,31.9038,35224.0
2015-12-30 10:00:00,36.96,37.04,36.95,37.03,96324.0,31.9038,31.9728,31.8952,31.9642,96324.0
2015-12-30 10:05:00,37.03,37.05,37.02,37.04,38012.0,31.9642,31.9815,31.9556,31.9728,38012.0
2015-12-30 10:10:00,37.04,37.04,37.02,37.03,64373.0,31.9728,31.9728,31.9556,31.9642,64373.0
2015-12-30 10:15:00,37.04,37.09,37.04,37.06,84275.0,31.9728,32.016,31.9728,31.9901,84275.0
2015-12-30 10:20:00,37.06,37.07,37.01,37.02,107853.0,31.9901,31.9987,31.9469,31.9556,107853.0
2015-12-30 10:25:00,37.01,37.03,37.0,37.02,140404.0,31.9469,31.9642,31.9383,31.9556,140404.0
2015-12-30 10:30:00,37.01,37.03,37.01,37.02,44502.0,31.9469,31.9642,31.9469,31.9556,44502.0
2015-12-30 10:35:00,37.01,37.02,37.0,37.0,34979.0,31.9469,31.9556,31.9383,31.9383,34979.0
2015-12-30 10:40:00,37.0,37.04,36.99,37.04,163970.0,31.9383,31.9728,31.9297,31.9728,163970.0
2015-12-30 10:45:00,37.03,37.05,37.02,37.02,63475.0,31.9642,31.9815,31.9556,31.9556,63475.0
2015-12-30 10:50:00,37.02,37.06,37.01,37.04,87190.0,31.9556,31.9901,31.9469,31.9728,87190.0
2015-12-30 10:55:00,37.03,37.06,37.03,37.03,65928.0,31.9642,31.9901,31.9642,31.9642,65928.0
2015-12-30 11:00:00,37.03,37.04,37.02,37.03,60752.0,31.9642,31.9728,31.9556,31.9642,60752.0
2015-12-30 11:05:00,37.02,37.03,37.0,37.01,152365.0,31.9556,31.9642,31.9383,31.9469,152365.0
2015-12-30 11:10:00,37.01,37.03,37.0,37.02,345502.0,31.9469,31.9642,31.9383,31.9556,345502.0
2015-12-30 11:15:00,37.02,37.02,36.98,36.98,159527.0,31.9556,31.9556,31.9211,31.9211,159527.0
2015-12-30 11:20:00,36.98,37.01,36.97,36.99,223110.0,31.9211,31.9469,31.9124,31.9297,223110.0
2015-12-30 11:25:00,36.99,37.03,36.98,37.03,76007.0,31.9297,31.9642,31.9211,31.9642,76007.0
2015-12-30 11:30:00,37.03,37.03,36.99,37.0,124060.0,31.9642,31.9642,31.9297,31.9383,124060.0
2015-12-30 11:35:00,37.0,37.02,36.99,37.02,72934.0,31.9383,31.9556,31.9297,31.9556,72934.0
2015-12-30 11:40:00,37.02,37.04,37.0,37.0,85628.0,31.9556,31.9728,31.9383,31.9383,85628.0
2015-12-30 11:45:00,37.0,37.02,36.99,37.01,143301.0,31.9383,31.9556,31.9297,31.9469,143301.0
2015-12-30 11:50:00,37.02,37.03,37.01,37.02,88925.0,31.9556,31.9642,31.9469,31.9556,88925.0
2015-12-30 11:55:00,37.02,37.03,37.0,37.02,139686.0,31.9556,31.9642,31.9383,31.9556,139686.0
2015-12-30 12:00:00,37.02,37.03,37.01,37.02,61690.0,31.9556,31.9642,31.9469,31.9556,61690.0
2015-12-30 12:05:00,37.02,37.12,37.01,37.12,83033.0,31.9556,32.0419,31.9469,32.0419,83033.0
2015-12-30 12:10:00,37.12,37.13,37.07,37.08,104334.0,32.0419,32.0505,31.9987,32.0074,104334.0
2015-12-30 12:15:00,37.09,37.11,37.08,37.11,66982.0,32.016,32.0333,32.0074,32.0333,66982.0
2015-12-30 12:20:00,37.11,37.12,37.08,37.09,68393.0,32.0333,32.0419,32.0074,32.016,68393.0
2015-12-30 12:25:00,37.09,37.11,37.08,37.09,57668.0,32.016,32.0333,32.0074,32.016,57668.0
2015-12-30 12:30:00,37.09,37.11,37.08,37.09,77518.0,32.016,32.0333,32.0074,32.016,77518.0
2015-12-30 12:35:00,37.09,37.1,37.07,37.09,64795.0,32.016,32.0246,31.9987,32.016,64795.0
2015-12-30 12:40:00,37.09,37.09,37.06,37.08,43728.0,32.016,32.016,31.9901,32.0074,43728.0
2015-12-30 12:45:00,37.08,37.09,37.08,37.08,22891.0,32.0074,32.016,32.0074,32.0074,22891.0
2015-12-30 12:50:00,37.08,37.09,37.07,37.09,48641.0,32.0074,32.016,31.9987,32.016,48641.0
2015-12-30 12:55:00,37.08,37.1,37.06,37.1,79365.0,32.0074,32.0246,31.9901,32.0246,79365.0
2015-12-30 13:00:00,37.09,37.11,37.08,37.09,153817.0,32.016,32.0333,32.0074,32.016,153817.0
2015-12-30 13:05:00,37.09,37.11,37.09,37.09,124102.0,32.016,32.0333,32.016,32.016,124102.0
2015-12-30 13:10:00,37.09,37.12,37.09,37.09,107469.0,32.016,32.0419,32.016,32.016,107469.0
2015-12-30 13:15:00,37.09,37.1,37.09,37.09,16577.0,32.016,32.0246,32.016,32.016,16577.0
2015-12-30 13:20:00,37.09,37.13,37.09,37.09,105446.0,32.016,32.0505,32.016,32.016,105446.0
2015-12-30 13:25:00,37.09,37.12,37.09,37.11,28351.0,32.016,32.0419,32.016,32.0333,28351.0
2015-12-30 13:30:00,37.11,37.14,37.09,37.11,174093.0,32.0333,32.0592,32.016,32.0333,174093.0
2015-12-30 13:35:00,37.11,37.12,37.09,37.11,110668.0,32.0333,32.0419,32.016,32.0333,110668.0
2015-12-30 13:40:00,37.11,37.13,37.09,37.13,72320.0,32.0333,32.0505,32.016,32.0505,72320.0
2015-12-30 13:45:00,37.13,37.16,37.12,37.16,75440.0,32.0505,32.0764,32.0419,32.0764,75440.0
2015-12-30 13:50:00,37.15,37.16,37.09,37.1,73210.0,32.0678,32.0764,32.016,32.0246,73210.0
2015-12-30 13:55:00,37.11,37.11,37.06,37.07,114302.0,32.0333,32.0333,31.9901,31.9987,114302.0
2015-12-30 14:00:00,37.08,37.08,37.06,37.08,57375.0,32.0074,32.0074,31.9901,32.0074,57375.0
2015-12-30 14:05:00,37.08,37.1,37.07,37.08,55549.0,32.0074,32.0246,31.9987,32.0074,55549.0
2015-12-30 14:10:00,37.08,37.12,37.07,37.11,72196.0,32.0074,32.0419,31.9987,32.0333,72196.0
2015-12-30 14:15:00,37.1,37.11,37.09,37.1,21294.0,32.0246,32.0333,32.016,32.0246,21294.0
2015-12-30 14:20:00,37.09,37.11,37.07,37.07,76601.0,32.016,32.0333,31.9987,31.9987,76601.0
2015-12-30 14:25:00,37.07,37.1,37.06,37.08,91881.0,31.9987,32.0246,31.9901,32.0074,91881.0
2015-12-30 14:30:00,37.09,37.1,37.07,37.07,45694.0,32.016,32.0246,31.9987,31.9987,45694.0
2015-12-30 14:35:00,37.08,37.09,37.06,37.09,81996.0,32.0074,32.016,31.9901,32.016,81996.0
2015-12-30 14:40:00,37.09,37.09,37.06,37.07,93862.0,32.016,32.016,31.9901,31.9987,93862.0
2015-12-30 14:45:00,37.08,37.09,37.07,37.08,31835.0,32.0074,32.016,31.9987,32.0074,31835.0
2015-12-30 14:50:00,37.09,37.09,37.06,37.08,77660.0,32.016,32.016,31.9901,32.0074,77660.0
2015-12-30 14:55:00,37.09,37.09,37.04,37.08,140521.0,32.016,32.016,31.9728,32.0074,140521.0
2015-12-30 15:00:00,37.08,37.09,37.05,37.05,140892.0,32.0074,32.016,31.9815,31.9815,140892.0
2015-12-30 15:05:00,37.05,37.07,37.05,37.07,149982.0,31.9815,31.9987,31.9815,31.9987,149982.0
2015-12-30 15:10:00,37.07,37.08,37.05,37.08,109384.0,31.9987,32.0074,31.9815,32.0074,109384.0
2015-12-30 15:15:00,37.08,37.11,37.05,37.07,161706.0,32.0074,32.0333,31.9815,31.9987,161706.0
2015-12-30 15:20:00,37.07,37.08,37.05,37.05,126152.0,31.9987,32.0074,31.9815,31.9815,126152.0
2015-12-30 15:25:00,37.05,37.06,37.04,37.04,185641.0,31.9815,31.9901,31.9728,31.9728,185641.0
2015-12-30 15:30:00,37.03,37.04,36.94,36.98,392750.0,31.9642,31.9728,31.8865,31.9211,392750.0
2015-12-30 15:35:00,36.98,36.99,36.91,36.99,292516.0,31.9211,31.9297,31.8606,31.9297,292516.0
2015-12-30 15:40:00,36.98,37.03,36.96,37.02,317434.0,31.9211,31.9642,31.9038,31.9556,317434.0
2015-12-30 15:45:00,37.01,37.03,37.0,37.03,159251.0,31.9469,31.9642,31.9383,31.9642,159251.0
2015-12-30 15:50:00,37.02,37.03,36.96,36.97,286193.0,31.9556,31.9642,31.9038,31.9124,286193.0
2015-12-30 15:55:00,36.97,37.01,36.92,36.92,428623.0,31.9124,31.9469,31.8693,31.8693,428623.0
2015-12-31 09:30:00,36.84,36.84,36.68,36.7,215632.0,31.8002,31.8002,31.6621,31.6794,215632.0
2015-12-31 09:35:00,36.69,36.72,36.61,36.63,139477.0,31.6707,31.6966,31.6017,31.6189,139477.0
2015-12-31 09:40:00,36.63,36.68,36.57,36.59,177583.0,31.6189,31.6621,31.5671,31.5844,177583.0
2015-12-31 09:45:00,36.6,36.62,36.53,36.62,145104.0,31.593,31.6103,31.5326,31.6103,145104.0
2015-12-31 09:50:00,36.61,36.61,36.57,36.59,107173.0,31.6017,31.6017,31.5671,31.5844,107173.0
2015-12-31 09:55:00,36.59,36.67,36.58,36.66,122014.0,31.5844,31.6535,31.5758,31.6448,122014.0
2015-12-31 10:00:00,36.66,36.67,36.59,36.61,97992.0,31.6448,31.6535,31.5844,31.6017,97992.0
2015-12-31 10:05:00,36.61,36.61,36.57,36.6,66838.0,31.6017,31.6017,31.5671,31.593,66838.0
2015-12-31 10:10:00,36.61,36.65,36.6,36.62,93759.0,31.6017,31.6362,31.593,31.6103,93759.0
2015-12-31 10:15:00,36.61,36.62,36.55,36.58,44803.0,31.6017,31.6103,31.5499,31.5758,44803.0
2015-12-31 10:20:00,36.58,36.63,36.57,36.62,93752.0,31.5758,31.6189,31.5671,31.6103,93752.0
2015-12-31 10:25:00,36.63,36.63,36.58,36.59,116454.0,31.6189,31.6189,31.5758,31.5844,116454.0
2015-12-31 10:30:00,36.59,36.59,36.46,36.49,138323.0,31.5844,31.5844,31.4722,31.4981,138323.0
2015-12-31 10:35:00,36.48,36.49,36.44,36.44,66451.0,31.4895,31.4981,31.4549,31.4549,66451.0
2015-12-31 10:40:00,36.44,36.52,36.43,36.52,142084.0,31.4549,31.524,31.4463,31.524,142084.0
2015-12-31 10:45:00,36.51,36.55,36.51,36.55,59909.0,31.5153,31.5499,31.5153,31.5499,59909.0
2015-12-31 10:50:00,36.55,36.59,36.54,36.58,52007.0,31.5499,31.5844,31.5412,31.5758,52007.0
2015-12-31 10:55:00,36.59,36.59,36.55,36.55,44774.0,31.5844,31.5844,31.5499,31.5499,44774.0
2015-12-31 11:00:00,36.55,36.64,36.55,36.62,128982.0,31.5499,31.6276,31.5499,31.6103,128982.0
2015-12-31 11:05:00,36.63,36.64,36.6,36.63,45775.0,31.6189,31.6276,31.593,31.6189,45775.0
2015-12-31 11:10:00,36.63,36.63,36.6,36.62,57381.0,31.6189,31.6189,31.593,31.6103,57381.0
2015-12-31 11:15:00,36.61,36.63,36.61,36.62,30082.0,31.6017,31.6189,31.6017,31.6103,30082.0
2015-12-31 11:20:00,36.61,36.62,36.6,36.6,45143.0,31.6017,31.6103,31.593,31.593,45143.0
2015-12-31 11:25:00,36.6,36.64,36.59,36.62,81609.0,31.593,31.6276,31.5844,31.6103,81609.0
2015-12-31 11:30:00,36.61,36.61,36.58,36.6,39997.0,31.6017,31.6017,31.5758,31.593,39997.0
2015-12-31 11:35:00,36.6,36.65,36.59,36.65,73957.0,31.593,31.6362,31.5844,31.6362,73957.0
2015-12-31 11:40:00,36.65,36.71,36.64,36.7,160770.0,31.6362,31.688,31.6276,31.6794,160770.0
2015-12-31 11:45:00,36.71,36.78,36.71,36.77,130062.0,31.688,31.7484,31.688,31.7398,130062.0
2015-12-31 11:50:00,36.77,36.77,36.71,36.72,71211.0,31.7398,31.7398,31.688,31.6966,71211.0
2015-12-31 11:55:00,36.71,36.79,36.71,36.78,67954.0,31.688,31.757,31.688,31.7484,67954.0
2015-12-31 12:00:00,36.79,36.81,36.77,36.8,73650.0,31.757,31.7743,31.7398,31.7657,73650.0
2015-12-31 12:05:00,36.81,36.86,36.8,36.84,122048.0,31.7743,31.8175,31.7657,31.8002,122048.0
2015-12-31 12:10:00,36.85,36.85,36.81,36.84,64705.0,31.8088,31.8088,31.7743,31.8002,64705.0
2015-12-31 12:15:00,36.84,36.87,36.83,36.87,61625.0,31.8002,31.8261,31.7916,31.8261,61625.0
2015-12-31 12:20:00,36.86,36.89,36.85,36.89,51295.0,31.8175,31.8434,31.8088,31.8434,51295.0
2015-12-31 12:25:00,36.89,36.92,36.87,36.91,98112.0,31.8434,31.8693,31.8261,31.8606,98112.0
2015-12-31 12:30:00,36.91,36.92,36.86,36.89,101266.0,31.8606,31.8693,31.8175,31.8434,101266.0
2015-12-31 12:35:00,36.89,36.91,36.88,36.91,39964.0,31.8434,31.8606,31.8347,31.8606,39964.0
2015-12-31 12:40:00,36.9,36.95,36.9,36.95,91400.0,31.852,31.8952,31.852,31.8952,91400.0
2015-12-31 12:45:00,36.95,36.95,36.86,36.88,114667.0,31.8952,31.8952,31.8175,31.8347,114667.0
2015-12-31 12:50:00,36.87,36.88,36.85,36.86,51110.0,31.8261,31.8347,31.8088,31.8175,51110.0
2015-12-31 12:55:00,36.86,36.87,36.83,36.83,95492.0,31.8175,31.8261,31.7916,31.7916,95492.0
2015-12-31 13:00:00,36.83,36.84,36.78,36.8,60502.0,31.7916,31.8002,31.7484,31.7657,60502.0
2015-12-31 13:05:00,36.79,36.8,36.74,36.74,58638.0,31.757,31.7657,31.7139,31.7139,58638.0
2015-12-31 13:10:00,36.75,36.79,36.74,36.78,77634.0,31.7225,31.757,31.7139,31.7484,77634.0
2015-12-31 13:15:00,36.77,36.8,36.74,36.79,50129.0,31.7398,31.7657,31.7139,31.757,50129.0
2015-12-31 13:20:00,36.78,36.8,36.77,36.8,44704.0,31.7484,31.7657,31.7398,31.7657,44704.0
2015-12-31 13:25:00,36.8,36.8,36.75,36.77,81500.0,31.7657,31.7657,31.7225,31.7398,81500.0
2015-12-31 13:30:00,36.77,36.81,36.76,36.8,69686.0,31.7398,31.7743,31.7311,31.7657,69686.0
2015-12-31 13:35:00,36.8,36.81,36.78,36.8,61795.0,31.7657,31.7743,31.7484,31.7657,61795.0
2015-12-31 13:40:00,36.8,36.86,36.79,36.86,67573.0,31.7657,31.8175,31.757,31.8175,67573.0
2015-12-31 13:45:00,36.86,36.86,36.83,36.85,65286.0,31.8175,31.8175,31.7916,31.8088,65286.0
2015-12-31 13:50:00,36.85,36.87,36.82,36.84,67802.0,31.8088,31.8261,31.7829,31.8002,67802.0
2015-12-31 13:55:00,36.84,36.85,36.81,36.85,89753.0,31.8002,31.8088,31.7743,31.8088,89753.0
2015-12-31 14:00:00,36.85,36.85,36.79,36.79,69677.0,31.8088,31.8088,31.757,31.757,69677.0
2015-12-31 14:05:00,36.79,36.8,36.74,36.76,102286.0,31.757,31.7657,31.7139,31.7311,102286.0
2015-12-31 14:10:00,36.76,36.77,36.74,36.74,38178.0,31.7311,31.7398,31.7139,31.7139,38178.0
2015-12-31 14:15:00,36.75,36.76,36.72,36.76,61354.0,31.7225,31.7311,31.6966,31.7311,61354.0
2015-12-31 14:20:00,36.76,36.77,36.7,36.71,151232.0,31.7311,31.7398,31.6794,31.688,151232.0
2015-12-31 14:25:00,36.71,36.73,36.7,36.72,256404.0,31.688,31.7053,31.6794,31.6966,256404.0
2015-12-31 14:30:00,36.72,36.72,36.69,36.71,123254.0,31.6966,31.6966,31.6707,31.688,123254.0
2015-12-31 14:35:00,36.72,36.72,36.65,36.68,123870.0,31.6966,31.6966,31.6362,31.6621,123870.0
2015-12-31 14:40:00,36.68,36.71,36.67,36.69,101923.0,31.6621,31.688,31.6535,31.6707,101923.0
2015-12-31 14:45:00,36.69,36.73,36.69,36.72,55970.0,31.6707,31.7053,31.6707,31.6966,55970.0
2015-12-31 14:50:00,36.72,36.76,36.72,36.73,102126.0,31.6966,31.7311,31.6966,31.7053,102126.0
2015-12-31 14:55:00,36.73,36.75,36.72,36.73,94459.0,31.7053,31.7225,31.6966,31.7053,94459.0
2015-12-31 15:00:00,36.73,36.73,36.69,36.72,108472.0,31.7053,31.7053,31.6707,31.6966,108472.0
2015-12-31 15:05:00,36.73,36.73,36.68,36.69,89860.0,31.7053,31.7053,31.6621,31.6707,89860.0
2015-12-31 15:10:00,36.68,36.7,36.64,36.67,240361.0,31.6621,31.6794,31.6276,31.6535,240361.0
2015-12-31 15:15:00,36.68,36.72,36.68,36.7,74639.0,31.6621,31.6966,31.6621,31.6794,74639.0
2015-12-31 15:20:00,36.7,36.73,36.69,36.72,105529.0,31.6794,31.7053,31.6707,31.6966,105529.0
2015-12-31 15:25:00,36.71,36.71,36.66,36.66,85389.0,31.688,31.688,31.6448,31.6448,85389.0
2015-12-31 15:30:00,36.66,36.72,36.66,36.72,154864.0,31.6448,31.6966,31.6448,31.6966,154864.0
2015-12-31 15:35:00,36.72,36.73,36.7,36.7,225823.0,31.6966,31.7053,31.6794,31.6794,225823.0
2015-12-31 15:40:00,36.71,36.72,36.65,36.68,161589.0,31.688,31.6966,31.6362,31.6621,161589.0
2015-12-31 15:45:00,36.67,36.68,36.64,36.65,148371.0,31.6535,31.6621,31.6276,31.6362,148371.0
2015-12-31 15:50:00,36.64,36.64,36.61,36.62,222951.0,31.6276,31.6276,31.6017,31.6103,222951.0
2015-12-31 15:55:00,36.61,36.62,36.52,36.52,663252.0,31.6017,31.6103,31.524,31.524,663252.0
2016-01-04 09:30:00,35.93,36.01,35.64,35.66,488256.0,31.1448,31.2142,30.8934,30.9108,488256.0
2016-01-04 09:35:00,35.65,35.79,35.6,35.77,302480.0,30.9021,31.0235,30.8588,31.0061,302480.0
2016-01-04 09:40:00,35.77,35.81,35.65,35.68,229182.0,31.0061,31.0408,30.9021,30.9281,229182.0
2016-01-04 09:45:00,35.68,35.71,35.64,35.7,224113.0,30.9281,30.9541,30.8934,30.9455,224113.0
2016-01-04 09:50:00,35.7,35.78,35.7,35.72,220476.0,30.9455,31.0148,30.9455,30.9628,220476.0
2016-01-04 09:55:00,35.72,35.76,35.7,35.74,218044.0,30.9628,30.9975,30.9455,30.9801,218044.0
2016-01-04 10:00:00,35.73,35.73,35.48,35.53,367310.0,30.9715,30.9715,30.7548,30.7981,367310.0
2016-01-04 10:05:00,35.53,35.65,35.51,35.64,338575.0,30.7981,30.9021,30.7808,30.8934,338575.0
2016-01-04 10:10:00,35.65,35.68,35.58,35.62,248723.0,30.9021,30.9281,30.8414,30.8761,248723.0
2016-01-04 10:15:00,35.62,35.68,35.59,35.67,280061.0,30.8761,30.9281,30.8501,30.9195,280061.0
2016-01-04 10:20:00,35.67,35.72,35.59,35.64,200162.0,30.9195,30.9628,30.8501,30.8934,200162.0
2016-01-04 10:25:00,35.64,35.68,35.59,35.62,131244.0,30.8934,30.9281,30.8501,30.8761,131244.0
2016-01-04 10:30:00,35.61,35.61,35.52,35.57,136287.0,30.8674,30.8674,30.7894,30.8328,136287.0
2016-01-04 10:35:00,35.57,35.61,35.53,35.6,133507.0,30.8328,30.8674,30.7981,30.8588,133507.0
2016-01-04 10:40:00,35.61,35.62,35.52,35.6,160924.0,30.8674,30.8761,30.7894,30.8588,160924.0
2016-01-04 10:45:00,35.6,35.61,35.55,35.58,147147.0,30.8588,30.8674,30.8154,30.8414,147147.0
2016-01-04 10:50:00,35.58,35.59,35.47,35.48,221539.0,30.8414,30.8501,30.7461,30.7548,221539.0
2016-01-04 10:55:00,35.48,35.49,35.43,35.46,134132.0,30.7548,30.7634,30.7114,30.7374,134132.0
2016-01-04 11:00:00,35.46,35.46,35.38,35.43,270192.0,30.7374,30.7374,30.6681,30.7114,270192.0
2016-01-04 11:05:00,35.42,35.44,35.36,35.39,222773.0,30.7027,30.7201,30.6507,30.6767,222773.0
2016-01-04 11:10:00,35.39,35.48,35.36,35.41,160024.0,30.6767,30.7548,30.6507,30.6941,160024.0
2016-01-04 11:15:00,35.42,35.45,35.4,35.42,177220.0,30.7027,30.7288,30.6854,30.7027,177220.0
2016-01-04 11:20:00,35.43,35.48,35.39,35.48,123758.0,30.7114,30.7548,30.6767,30.7548,123758.0
2016-01-04 11:25:00,35.48,35.51,35.45,35.5,144616.0,30.7548,30.7808,30.7288,30.7721,144616.0
2016-01-04 11:30:00,35.5,35.54,35.45,35.51,185163.0,30.7721,30.8068,30.7288,30.7808,185163.0
2016-01-04 11:35:00,35.51,35.53,35.48,35.52,125702.0,30.7808,30.7981,30.7548,30.7894,125702.0
2016-01-04 11:40:00,35.52,35.58,35.51,35.54,142576.0,30.7894,30.8414,30.7808,30.8068,142576.0
2016-01-04 11:45:00,35.53,35.56,35.5,35.53,132759.0,30.7981,30.8241,30.7721,30.7981,132759.0
2016-01-04 11:50:00,35.53,35.57,35.52,35.54,120331.0,30.7981,30.8328,30.7894,30.8068,120331.0
2016-01-04 11:55:00,35.53,35.56,35.49,35.54,170763.0,30.7981,30.8241,30.7634,30.8068,170763.0
2016-01-04 12:00:00,35.53,35.53,35.46,35.49,227362.0,30.7981,30.7981,30.7374,30.7634,227362.0
2016-01-04 12:05:00,35.48,35.49,35.42,35.45,169354.0,30.7548,30.7634,30.7027,30.7288,169354.0
2016-01-04 12:10:00,35.46,35.47,35.41,35.42,247105.0,30.7374,30.7461,30.6941,30.7027,247105.0
2016-01-04 12:15:00,35.42,35.49,35.42,35.45,125156.0,30.7027,30.7634,30.7027,30.7288,125156.0
2016-01-04 12:20:00,35.45,35.48,35.42,35.43,132374.0,30.7288,30.7548,30.7027,30.7114,132374.0
2016-01-04 12:25:00,35.42,35.47,35.41,35.44,213162.0,30.7027,30.7461,30.6941,30.7201,213162.0
2016-01-04 12:30:00,35.44,35.47,35.4,35.45,137880.0,30.7201,30.7461,30.6854,30.7288,137880.0
2016-01-04 12:35:00,35.45,35.53,35.45,35.53,141045.0,30.7288,30.7981,30.7288,30.7981,141045.0
2016-01-04 12:40:00,35.53,35.58,35.47,35.57,162805.0,30.7981,30.8414,30.7461,30.8328,162805.0
2016-01-04 12:45:00,35.58,35.6,35.54,35.56,125525.0,30.8414,30.8588,30.8068,30.8241,125525.0
2016-01-04 12:50:00,35.56,35.63,35.55,35.62,90441.0,30.8241,30.8848,30.8154,30.8761,90441.0
2016-01-04 12:55:00,35.63,35.64,35.57,35.59,109252.0,30.8848,30.8934,30.8328,30.8501,109252.0
2016-01-04 13:00:00,35.6,35.63,35.58,35.62,120212.0,30.8588,30.8848,30.8414,30.8761,120212.0
2016-01-04 13:05:00,35.62,35.66,35.61,35.65,161097.0,30.8761,30.9108,30.8674,30.9021,161097.0
2016-01-04 13:10:00,35.66,35.68,35.63,35.64,126504.0,30.9108,30.9281,30.8848,30.8934,126504.0
2016-01-04 13:15:00,35.64,35.71,35.63,35.65,128666.0,30.8934,30.9541,30.8848,30.9021,128666.0
2016-01-04 13:20:00,35.65,35.65,35.57,35.59,232293.0,30.9021,30.9021,30.8328,30.8501,232293.0
2016-01-04 13:25:00,35.59,35.64,35.58,35.61,152714.0,30.8501,30.8934,30.8414,30.8674,152714.0
2016-01-04 13:30:00,35.61,35.63,35.58,35.62,168294.0,30.8674,30.8848,30.8414,30.8761,168294.0
2016-01-04 13:35:00,35.61,35.64,35.57,35.59,242884.0,30.8674,30.8934,30.8328,30.8501,242884.0
2016-01-04 13:40:00,35.59,35.6,35.54,35.57,224976.0,30.8501,30.8588,30.8068,30.8328,224976.0
2016-01-04 13:45:00,35.58,35.62,35.56,35.59,157114.0,30.8414,30.8761,30.8241,30.8501,157114.0
2016-01-04 13:50:00,35.58,35.61,35.56,35.59,126931.0,30.8414,30.8674,30.8241,30.8501,126931.0
2016-01-04 13:55:00,35.59,35.63,35.56,35.59,127574.0,30.8501,30.8848,30.8241,30.8501,127574.0
2016-01-04 14:00:00,35.58,35.58,35.52,35.55,213744.0,30.8414,30.8414,30.7894,30.8154,213744.0
2016-01-04 14:05:00,35.55,35.55,35.49,35.51,185617.0,30.8154,30.8154,30.7634,30.7808,185617.0
2016-01-04 14:10:00,35.52,35.53,35.48,35.52,92776.0,30.7894,30.7981,30.7548,30.7894,92776.0
2016-01-04 14:15:00,35.52,35.57,35.48,35.57,116650.0,30.7894,30.8328,30.7548,30.8328,116650.0
2016-01-04 14:20:00,35.57,35.64,35.57,35.63,155821.0,30.8328,30.8934,30.8328,30.8848,155821.0
2016-01-04 14:25:00,35.62,35.63,35.58,35.59,106312.0,30.8761,30.8848,30.8414,30.8501,106312.0
2016-01-04 14:30:00,35.59,35.6,35.52,35.52,145018.0,30.8501,30.8588,30.7894,30.7894,145018.0
2016-01-04 14:35:00,35.53,35.54,35.48,35.51,172622.0,30.7981,30.8068,30.7548,30.7808,172622.0
2016-01-04 14:40:00,35.51,35.54,35.48,35.51,140982.0,30.7808,30.8068,30.7548,30.7808,140982.0
2016-01-04 14:45:00,35.51,35.54,35.48,35.53,142157.0,30.7808,30.8068,30.7548,30.7981,142157.0
2016-01-04 14:50:00,35.53,35.53,35.44,35.48,126857.0,30.7981,30.7981,30.7201,30.7548,126857.0
2016-01-04 14:55:00,35.47,35.52,35.47,35.51,136951.0,30.7461,30.7894,30.7461,30.7808,136951.0
2016-01-04 15:00:00,35.52,35.52,35.42,35.43,156185.0,30.7894,30.7894,30.7027,30.7114,156185.0
2016-01-04 15:05:00,35.42,35.5,35.4,35.45,177532.0,30.7027,30.7721,30.6854,30.7288,177532.0
2016-01-04 15:10:00,35.45,35.48,35.41,35.45,196452.0,30.7288,30.7548,30.6941,30.7288,196452.0
2016-01-04 15:15:00,35.44,35.46,35.42,35.44,190498.0,30.7201,30.7374,30.7027,30.7201,190498.0
2016-01-04 15:20:00,35.44,35.45,35.37,35.38,391126.0,30.7201,30.7288,30.6594,30.6681,391126.0
2016-01-04 15:25:00,35.38,35.41,35.36,35.38,476879.0,30.6681,30.6941,30.6507,30.6681,476879.0
2016-01-04 15:30:00,35.38,35.49,35.37,35.47,291250.0,30.6681,30.7634,30.6594,30.7461,291250.0
2016-01-04 15:35:00,35.48,35.51,35.45,35.5,328391.0,30.7548,30.7808,30.7288,30.7721,328391.0
2016-01-04 15:40:00,35.5,35.6,35.5,35.59,381372.0,30.7721,30.8588,30.7721,30.8501,381372.0
2016-01-04 15:45:00,35.61,35.72,35.59,35.72,612237.0,30.8674,30.9628,30.8501,30.9628,612237.0
2016-01-04 15:50:00,35.72,35.73,35.67,35.7,482428.0,30.9628,30.9715,30.9195,30.9455,482428.0
2016-01-04 15:55:00,35.7,35.76,35.68,35.76,810178.0,30.9455,30.9975,30.9281,30.9975,810178.0
2016-01-05 09:30:00,35.86,36.09,35.79,36.06,743840.0,31.0841,31.2835,31.0235,31.2575,743840.0
2016-01-05 09:35:00,36.06,36.12,35.97,36.0,327530.0,31.2575,31.3095,31.1795,31.2055,327530.0
2016-01-05 09:40:00,36.0,36.02,35.94,35.97,281377.0,31.2055,31.2228,31.1535,31.1795,281377.0
2016-01-05 09:45:00,35.98,36.02,35.95,35.98,203443.0,31.1882,31.2228,31.1622,31.1882,203443.0
2016-01-05 09:50:00,35.98,36.0,35.95,35.97,158244.0,31.1882,31.2055,31.1622,31.1795,158244.0
2016-01-05 09:55:00,35.97,36.0,35.93,35.95,209607.0,31.1795,31.2055,31.1448,31.1622,209607.0
2016-01-05 10:00:00,35.95,35.98,35.87,35.94,257117.0,31.1622,31.1882,31.0928,31.1535,257117.0
2016-01-05 10:05:00,35.94,35.97,35.93,35.94,203828.0,31.1535,31.1795,31.1448,31.1535,203828.0
2016-01-05 10:10:00,35.94,36.03,35.93,35.98,211632.0,31.1535,31.2315,31.1448,31.1882,211632.0
2016-01-05 10:15:00,35.98,36.01,35.94,35.99,158850.0,31.1882,31.2142,31.1535,31.1968,158850.0
2016-01-05 10:20:00,35.98,35.99,35.93,35.98,116398.0,31.1882,31.1968,31.1448,31.1882,116398.0
2016-01-05 10:25:00,35.96,35.98,35.89,35.89,127297.0,31.1708,31.1882,31.1102,31.1102,127297.0
2016-01-05 10:30:00,35.89,35.91,35.86,35.87,224177.0,31.1102,31.1275,31.0841,31.0928,224177.0
2016-01-05 10:35:00,35.87,35.94,35.85,35.87,267876.0,31.0928,31.1535,31.0755,31.0928,267876.0
2016-01-05 10:40:00,35.88,35.97,35.87,35.92,141984.0,31.1015,31.1795,31.0928,31.1362,141984.0
2016-01-05 10:45:00,35.93,36.01,35.9,36.01,229215.0,31.1448,31.2142,31.1188,31.2142,229215.0
2016-01-05 10:50:00,36.01,36.02,35.97,36.0,138542.0,31.2142,31.2228,31.1795,31.2055,138542.0
2016-01-05 10:55:00,36.0,36.01,35.94,35.97,4750687.0,31.2055,31.2142,31.1535,31.1795,4750687.0
2016-01-05 11:00:00,35.97,36.02,35.96,36.01,228816.0,31.1795,31.2228,31.1708,31.2142,228816.0
2016-01-05 11:05:00,36.02,36.04,35.97,35.97,252744.0,31.2228,31.2402,31.1795,31.1795,252744.0
2016-01-05 11:10:00,35.97,35.98,35.88,35.89,206710.0,31.1795,31.1882,31.1015,31.1102,206710.0
2016-01-05 11:15:00,35.88,35.93,35.87,35.93,200732.0,31.1015,31.1448,31.0928,31.1448,200732.0
2016-01-05 11:20:00,35.93,35.98,35.92,35.94,244569.0,31.1448,31.1882,31.1362,31.1535,244569.0
2016-01-05 11:25:00,35.94,35.99,35.93,35.96,154389.0,31.1535,31.1968,31.1448,31.1708,154389.0
2016-01-05 11:30:00,35.97,36.0,35.96,36.0,361954.0,31.1795,31.2055,31.1708,31.2055,361954.0
2016-01-05 11:35:00,36.0,36.0,35.94,35.94,185801.0,31.2055,31.2055,31.1535,31.1535,185801.0
2016-01-05 11:40:00,35.94,35.96,35.85,35.86,201754.0,31.1535,31.1708,31.0755,31.0841,201754.0
2016-01-05 11:45:00,35.85,35.92,35.84,35.92,121439.0,31.0755,31.1362,31.0668,31.1362,121439.0
2016-01-05 11:50:00,35.92,35.94,35.87,35.87,117215.0,31.1362,31.1535,31.0928,31.0928,117215.0
2016-01-05 11:55:00,35.88,35.88,35.84,35.87,221875.0,31.1015,31.1015,31.0668,31.0928,221875.0
2016-01-05 12:00:00,35.88,35.89,35.8,35.8,202876.0,31.1015,31.1102,31.0321,31.0321,202876.0
2016-01-05 12:05:00,35.81,35.84,35.78,35.81,74814.0,31.0408,31.0668,31.0148,31.0408,74814.0
2016-01-05 12:10:00,35.82,35.83,35.74,35.74,388354.0,31.0495,31.0581,30.9801,30.9801,388354.0
2016-01-05 12:15:00,35.74,35.74,35.7,35.71,98302.0,30.9801,30.9801,30.9455,30.9541,98302.0
2016-01-05 12:20:00,35.7,35.71,35.66,35.68,160645.0,30.9455,30.9541,30.9108,30.9281,160645.0
2016-01-05 12:25:00,35.69,35.7,35.66,35.67,177672.0,30.9368,30.9455,30.9108,30.9195,177672.0
2016-01-05 12:30:00,35.67,35.68,35.63,35.64,158811.0,30.9195,30.9281,30.8848,30.8934,158811.0
2016-01-05 12:35:00,35.63,35.65,35.59,35.6,252281.0,30.8848,30.9021,30.8501,30.8588,252281.0
2016-01-05 12:40:00,35.6,35.6,35.49,35.56,668837.0,30.8588,30.8588,30.7634,30.8241,668837.0
2016-01-05 12:45:00,35.56,35.64,35.56,35.61,281376.0,30.8241,30.8934,30.8241,30.8674,281376.0
2016-01-05 12:50:00,35.6,35.69,35.59,35.66,280438.0,30.8588,30.9368,30.8501,30.9108,280438.0
2016-01-05 12:55:00,35.65,35.66,35.6,35.63,112118.0,30.9021,30.9108,30.8588,30.8848,112118.0
2016-01-05 13:00:00,35.63,35.64,35.61,35.62,210961.0,30.8848,30.8934,30.8674,30.8761,210961.0
2016-01-05 13:05:00,35.63,35.67,35.62,35.63,224228.0,30.8848,30.9195,30.8761,30.8848,224228.0
2016-01-05 13:10:00,35.64,35.66,35.63,35.64,144824.0,30.8934,30.9108,30.8848,30.8934,144824.0
2016-01-05 13:15:00,35.64,35.65,35.55,35.55,171275.0,30.8934,30.9021,30.8154,30.8154,171275.0
2016-01-05 13:20:00,35.55,35.62,35.54,35.57,202279.0,30.8154,30.8761,30.8068,30.8328,202279.0
2016-01-05 13:25:00,35.57,35.58,35.53,35.57,162869.0,30.8328,30.8414,30.7981,30.8328,162869.0
2016-01-05 13:30:00,35.57,35.59,35.53,35.53,194241.0,30.8328,30.8501,30.7981,30.7981,194241.0
2016-01-05 13:35:00,35.54,35.6,35.51,35.6,191561.0,30.8068,30.8588,30.7808,30.8588,191561.0
2016-01-05 13:40:00,35.6,35.69,35.59,35.69,231432.0,30.8588,30.9368,30.8501,30.9368,231432.0
2016-01-05 13:45:00,35.68,35.73,35.65,35.72,127578.0,30.9281,30.9715,30.9021,30.9628,127578.0
2016-01-05 13:50:00,35.72,35.79,35.72,35.79,140572.0,30.9628,31.0235,30.9628,31.0235,140572.0
2016-01-05 13:55:00,35.78,35.8,35.74,35.76,547766.0,31.0148,31.0321,30.9801,30.9975,547766.0
2016-01-05 14:00:00,35.76,35.8,35.74,35.78,149318.0,30.9975,31.0321,30.9801,31.0148,149318.0
2016-01-05 14:05:00,35.79,35.81,35.77,35.81,128585.0,31.0235,31.0408,31.0061,31.0408,128585.0
2016-01-05 14:10:00,35.81,35.83,35.8,35.8,129007.0,31.0408,31.0581,31.0321,31.0321,129007.0
2016-01-05 14:15:00,35.79,35.81,35.78,35.8,246240.0,31.0235,31.0408,31.0148,31.0321,246240.0
2016-01-05 14:20:00,35.79,35.83,35.79,35.83,317937.0,31.0235,31.0581,31.0235,31.0581,317937.0
2016-01-05 14:25:00,35.83,35.84,35.79,35.8,119164.0,31.0581,31.0668,31.0235,31.0321,119164.0
2016-01-05 14:30:00,35.8,35.81,35.74,35.74,149574.0,31.0321,31.0408,30.9801,30.9801,149574.0
2016-01-05 14:35:00,35.75,35.77,35.72,35.75,202524.0,30.9888,31.0061,30.9628,30.9888,202524.0
2016-01-05 14:40:00,35.75,35.76,35.7,35.71,119644.0,30.9888,30.9975,30.9455,30.9541,119644.0
2016-01-05 14:45:00,35.72,35.77,35.71,35.75,125081.0,30.9628,31.0061,30.9541,30.9888,125081.0
2016-01-05 14:50:00,35.76,35.78,35.71,35.73,106049.0,30.9975,31.0148,30.9541,30.9715,106049.0
2016-01-05 14:55:00,35.73,35.74,35.69,35.69,162268.0,30.9715,30.9801,30.9368,30.9368,162268.0
2016-01-05 15:00:00,35.69,35.71,35.66,35.69,188471.0,30.9368,30.9541,30.9108,30.9368,188471.0
2016-01-05 15:05:00,35.7,35.7,35.64,35.67,226499.0,30.9455,30.9455,30.8934,30.9195,226499.0
2016-01-05 15:10:00,35.67,35.73,35.66,35.72,167405.0,30.9195,30.9715,30.9108,30.9628,167405.0
2016-01-05 15:15:00,35.72,35.72,35.65,35.66,231072.0,30.9628,30.9628,30.9021,30.9108,231072.0
2016-01-05 15:20:00,35.66,35.7,35.61,35.66,229238.0,30.9108,30.9455,30.8674,30.9108,229238.0
2016-01-05 15:25:00,35.66,35.71,35.65,35.68,248890.0,30.9108,30.9541,30.9021,30.9281,248890.0
2016-01-05 15:30:00,35.69,35.72,35.64,35.68,438871.0,30.9368,30.9628,30.8934,30.9281,438871.0
2016-01-05 15:35:00,35.69,35.71,35.66,35.7,226270.0,30.9368,30.9541,30.9108,30.9455,226270.0
2016-01-05 15:40:00,35.7,35.76,35.67,35.69,439195.0,30.9455,30.9975,30.9195,30.9368,439195.0
2016-01-05 15:45:00,35.7,35.71,35.66,35.68,333451.0,30.9455,30.9541,30.9108,30.9281,333451.0
2016-01-05 15:50:00,35.69,35.69,35.61,35.62,1092990.0,30.9368,30.9368,30.8674,30.8761,1092990.0
2016-01-05 15:55:00,35.63,35.67,35.6,35.64,1390526.0,30.8848,30.9195,30.8588,30.8934,1390526.0
2016-01-06 09:30:00,35.5,35.52,35.36,35.47,552856.0,30.7721,30.7894,30.6507,30.7461,552856.0
2016-01-06 09:35:00,35.46,35.65,35.42,35.62,552974.0,30.7374,30.9021,30.7027,30.8761,552974.0
2016-01-06 09:40:00,35.62,35.85,35.59,35.73,634457.0,30.8761,31.0755,30.8501,30.9715,634457.0
2016-01-06 09:45:00,35.73,35.78,35.69,35.72,395314.0,30.9715,31.0148,30.9368,30.9628,395314.0
2016-01-06 09:50:00,35.72,35.82,35.71,35.81,308671.0,30.9628,31.0495,30.9541,31.0408,308671.0
2016-01-06 09:55:00,35.8,35.8,35.7,35.74,346719.0,31.0321,31.0321,30.9455,30.9801,346719.0
2016-01-06 10:00:00,35.73,35.75,35.66,35.66,259840.0,30.9715,30.9888,30.9108,30.9108,259840.0
2016-01-06 10:05:00,35.66,35.72,35.62,35.69,185945.0,30.9108,30.9628,30.8761,30.9368,185945.0
2016-01-06 10:10:00,35.69,35.71,35.66,35.7,146690.0,30.9368,30.9541,30.9108,30.9455,146690.0
2016-01-06 10:15:00,35.7,35.74,35.67,35.72,155393.0,30.9455,30.9801,30.9195,30.9628,155393.0
2016-01-06 10:20:00,35.73,35.83,35.72,35.8,220767.0,30.9715,31.0581,30.9628,31.0321,220767.0
2016-01-06 10:25:00,35.8,35.82,35.79,35.8,198623.0,31.0321,31.0495,31.0235,31.0321,198623.0
2016-01-06 10:30:00,35.79,35.84,35.74,35.83,214157.0,31.0235,31.0668,30.9801,31.0581,214157.0
2016-01-06 10:35:00,35.84,35.86,35.8,35.84,260220.0,31.0668,31.0841,31.0321,31.0668,260220.0
2016-01-06 10:40:00,35.84,35.91,35.83,35.9,315398.0,31.0668,31.1275,31.0581,31.1188,315398.0
2016-01-06 10:45:00,35.89,35.94,35.86,35.94,280761.0,31.1102,31.1535,31.0841,31.1535,280761.0
2016-01-06 10:50:00,35.94,35.99,35.93,35.99,238116.0,31.1535,31.1968,31.1448,31.1968,238116.0
2016-01-06 10:55:00,35.99,36.06,35.99,36.05,270355.0,31.1968,31.2575,31.1968,31.2488,270355.0
2016-01-06 11:00:00,36.04,36.14,36.03,36.12,194430.0,31.2402,31.3269,31.2315,31.3095,194430.0
2016-01-06 11:05:00,36.11,36.12,36.02,36.04,194360.0,31.3009,31.3095,31.2228,31.2402,194360.0
2016-01-06 11:10:00,36.04,36.04,35.92,35.95,187824.0,31.2402,31.2402,31.1362,31.1622,187824.0
2016-01-06 11:15:00,35.95,36.01,35.94,35.98,123538.0,31.1622,31.2142,31.1535,31.1882,123538.0
2016-01-06 11:20:00,36.0,36.07,35.98,36.0,131177.0,31.2055,31.2662,31.1882,31.2055,131177.0
2016-01-06 11:25:00,36.01,36.02,35.96,35.97,109858.0,31.2142,31.2228,31.1708,31.1795,109858.0
2016-01-06 11:30:00,35.97,35.99,35.91,35.94,116345.0,31.1795,31.1968,31.1275,31.1535,116345.0
2016-01-06 11:35:00,35.94,35.96,35.91,35.96,131056.0,31.1535,31.1708,31.1275,31.1708,131056.0
2016-01-06 11:40:00,35.96,36.02,35.94,35.96,138493.0,31.1708,31.2228,31.1535,31.1708,138493.0
2016-01-06 11:45:00,35.97,35.99,35.94,35.96,117057.0,31.1795,31.1968,31.1535,31.1708,117057.0
2016-01-06 11:50:00,35.96,35.97,35.92,35.93,89378.0,31.1708,31.1795,31.1362,31.1448,89378.0
2016-01-06 11:55:00,35.93,35.94,35.86,35.88,84290.0,31.1448,31.1535,31.0841,31.1015,84290.0
2016-01-06 12:00:00,35.88,35.88,35.83,35.83,92795.0,31.1015,31.1015,31.0581,31.0581,92795.0
2016-01-06 12:05:00,35.83,35.85,35.78,35.8,136495.0,31.0581,31.0755,31.0148,31.0321,136495.0
2016-01-06 12:10:00,35.81,35.82,35.75,35.76,140661.0,31.0408,31.0495,30.9888,30.9975,140661.0
2016-01-06 12:15:00,35.75,35.79,35.75,35.79,145154.0,30.9888,31.0235,30.9888,31.0235,145154.0
2016-01-06 12:20:00,35.79,35.84,35.78,35.84,138910.0,31.0235,31.0668,31.0148,31.0668,138910.0
2016-01-06 12:25:00,35.84,35.87,35.82,35.86,95997.0,31.0668,31.0928,31.0495,31.0841,95997.0
2016-01-06 12:30:00,35.85,35.89,35.83,35.89,124678.0,31.0755,31.1102,31.0581,31.1102,124678.0
2016-01-06 12:35:00,35.89,35.94,35.85,35.94,154244.0,31.1102,31.1535,31.0755,31.1535,154244.0
2016-01-06 12:40:00,35.94,35.95,35.91,35.91,114646.0,31.1535,31.1622,31.1275,31.1275,114646.0
2016-01-06 12:45:00,35.91,35.92,35.87,35.88,103279.0,31.1275,31.1362,31.0928,31.1015,103279.0
2016-01-06 12:50:00,35.87,35.89,35.86,35.87,84510.0,31.0928,31.1102,31.0841,31.0928,84510.0
2016-01-06 12:55:00,35.88,35.93,35.87,35.9,93412.0,31.1015,31.1448,31.0928,31.1188,93412.0
2016-01-06 13:00:00,35.9,35.91,35.88,35.9,146401.0,31.1188,31.1275,31.1015,31.1188,146401.0
2016-01-06 13:05:00,35.9,35.91,35.86,35.86,71433.0,31.1188,31.1275,31.0841,31.0841,71433.0
2016-01-06 13:10:00,35.85,35.87,35.77,35.77,119270.0,31.0755,31.0928,31.0061,31.0061,119270.0
2016-01-06 13:15:00,35.77,35.83,35.77,35.83,103316.0,31.0061,31.0581,31.0061,31.0581,103316.0
2016-01-06 13:20:00,35.82,35.83,35.79,35.83,119171.0,31.0495,31.0581,31.0235,31.0581,119171.0
2016-01-06 13:25:00,35.83,35.85,35.81,35.83,69811.0,31.0581,31.0755,31.0408,31.0581,69811.0
2016-01-06 13:30:00,35.84,35.85,35.8,35.82,66610.0,31.0668,31.0755,31.0321,31.0495,66610.0
2016-01-06 13:35:00,35.82,35.83,35.79,35.8,153563.0,31.0495,31.0581,31.0235,31.0321,153563.0
2016-01-06 13:40:00,35.8,35.81,35.79,35.8,99105.0,31.0321,31.0408,31.0235,31.0321,99105.0
2016-01-06 13:45:00,35.8,35.82,35.72,35.76,276918.0,31.0321,31.0495,30.9628,30.9975,276918.0
2016-01-06 13:50:00,35.76,35.79,35.75,35.77,112342.0,30.9975,31.0235,30.9888,31.0061,112342.0
2016-01-06 13:55:00,35.76,35.79,35.73,35.73,67743.0,30.9975,31.0235,30.9715,30.9715,67743.0
2016-01-06 14:00:00,35.73,35.83,35.69,35.79,229323.0,30.9715,31.0581,30.9368,31.0235,229323.0
2016-01-06 14:05:00,35.79,35.89,35.75,35.89,157260.0,31.0235,31.1102,30.9888,31.1102,157260.0
2016-01-06 14:10:00,35.89,35.89,35.81,35.88,234575.0,31.1102,31.1102,31.0408,31.1015,234575.0
2016-01-06 14:15:00,35.88,35.97,35.88,35.94,308823.0,31.1015,31.1795,31.1015,31.1535,308823.0
2016-01-06 14:20:00,35.94,35.96,35.9,35.94,150184.0,31.1535,31.1708,31.1188,31.1535,150184.0
2016-01-06 14:25:00,35.93,35.95,35.9,35.92,142540.0,31.1448,31.1622,31.1188,31.1362,142540.0
2016-01-06 14:30:00,35.92,35.92,35.87,35.89,162670.0,31.1362,31.1362,31.0928,31.1102,162670.0
2016-01-06 14:35:00,35.9,35.91,35.84,35.84,154400.0,31.1188,31.1275,31.0668,31.0668,154400.0
2016-01-06 14:40:00,35.84,35.86,35.71,35.73,212242.0,31.0668,31.0841,30.9541,30.9715,212242.0
2016-01-06 14:45:00,35.73,35.73,35.65,35.66,171459.0,30.9715,30.9715,30.9021,30.9108,171459.0
2016-01-06 14:50:00,35.65,35.71,35.62,35.7,218143.0,30.9021,30.9541,30.8761,30.9455,218143.0
2016-01-06 14:55:00,35.7,35.71,35.65,35.66,209667.0,30.9455,30.9541,30.9021,30.9108,209667.0
2016-01-06 15:00:00,35.67,35.7,35.64,35.69,181102.0,30.9195,30.9455,30.8934,30.9368,181102.0
2016-01-06 15:05:00,35.69,35.76,35.69,35.72,342961.0,30.9368,30.9975,30.9368,30.9628,342961.0
2016-01-06 15:10:00,35.72,35.73,35.68,35.71,272218.0,30.9628,30.9715,30.9281,30.9541,272218.0
2016-01-06 15:15:00,35.71,35.79,35.69,35.73,332988.0,30.9541,31.0235,30.9368,30.9715,332988.0
2016-01-06 15:20:00,35.73,35.79,35.73,35.79,292575.0,30.9715,31.0235,30.9715,31.0235,292575.0
2016-01-06 15:25:00,35.79,35.82,35.76,35.8,192876.0,31.0235,31.0495,30.9975,31.0321,192876.0
2016-01-06 15:30:00,35.79,35.84,35.78,35.82,246630.0,31.0235,31.0668,31.0148,31.0495,246630.0
2016-01-06 15:35:00,35.83,35.88,35.8,35.88,239249.0,31.0581,31.1015,31.0321,31.1015,239249.0
2016-01-06 15:40:00,35.88,35.88,35.81,35.81,228159.0,31.1015,31.1015,31.0408,31.0408,228159.0
2016-01-06 15:45:00,35.81,35.83,35.77,35.83,317177.0,31.0408,31.0581,31.0061,31.0581,317177.0
2016-01-06 15:50:00,35.82,35.82,35.72,35.79,331368.0,31.0495,31.0495,30.9628,31.0235,331368.0
2016-01-06 15:55:00,35.78,35.84,35.75,35.83,768289.0,31.0148,31.0668,30.9888,31.0581,768289.0
2016-01-07 09:30:00,35.25,35.41,35.05,35.09,716275.0,30.5554,30.6941,30.382,30.4167,716275.0
2016-01-07 09:35:00,35.1,35.22,35.09,35.21,296253.0,30.4254,30.5294,30.4167,30.5207,296253.0
2016-01-07 09:40:00,35.2,35.33,35.2,35.3,234815.0,30.512,30.6247,30.512,30.5987,234815.0
2016-01-07 09:45:00,35.31,35.51,35.3,35.45,439706.0,30.6074,30.7808,30.5987,30.7288,439706.0
2016-01-07 09:50:00,35.45,35.63,35.43,35.59,384533.0,30.7288,30.8848,30.7114,30.8501,384533.0
2016-01-07 09:55:00,35.59,35.63,35.51,35.51,257257.0,30.8501,30.8848,30.7808,30.7808,257257.0
2016-01-07 10:00:00,35.51,35.51,35.41,35.44,239952.0,30.7808,30.7808,30.6941,30.7201,239952.0
2016-01-07 10:05:00,35.43,35.49,35.4,35.44,230305.0,30.7114,30.7634,30.6854,30.7201,230305.0
2016-01-07 10:10:00,35.44,35.45,35.37,35.45,170529.0,30.7201,30.7288,30.6594,30.7288,170529.0
2016-01-07 10:15:00,35.45,35.51,35.41,35.5,122801.0,30.7288,30.7808,30.6941,30.7721,122801.0
2016-01-07 10:20:00,35.51,35.54,35.4,35.4,146917.0,30.7808,30.8068,30.6854,30.6854,146917.0
2016-01-07 10:25:00,35.41,35.48,35.4,35.45,106753.0,30.6941,30.7548,30.6854,30.7288,106753.0
2016-01-07 10:30:00,35.45,35.56,35.45,35.56,105846.0,30.7288,30.8241,30.7288,30.8241,105846.0
2016-01-07 10:35:00,35.56,35.59,35.5,35.58,201572.0,30.8241,30.8501,30.7721,30.8414,201572.0
2016-01-07 10:40:00,35.58,35.59,35.5,35.5,115052.0,30.8414,30.8501,30.7721,30.7721,115052.0
2016-01-07 10:45:00,35.5,35.6,35.5,35.57,105518.0,30.7721,30.8588,30.7721,30.8328,105518.0
2016-01-07 10:50:00,35.57,35.66,35.56,35.64,139210.0,30.8328,30.9108,30.8241,30.8934,139210.0
2016-01-07 10:55:00,35.65,35.68,35.58,35.6,194880.0,30.9021,30.9281,30.8414,30.8588,194880.0
2016-01-07 11:00:00,35.59,35.65,35.59,35.61,146857.0,30.8501,30.9021,30.8501,30.8674,146857.0
2016-01-07 11:05:00,35.6,35.61,35.54,35.55,265379.0,30.8588,30.8674,30.8068,30.8154,265379.0
2016-01-07 11:10:00,35.55,35.57,35.49,35.5,212950.0,30.8154,30.8328,30.7634,30.7721,212950.0
2016-01-07 11:15:00,35.5,35.53,35.49,35.5,129387.0,30.7721,30.7981,30.7634,30.7721,129387.0
2016-01-07 11:20:00,35.5,35.52,35.45,35.5,216515.0,30.7721,30.7894,30.7288,30.7721,216515.0
2016-01-07 11:25:00,35.5,35.53,35.49,35.52,153279.0,30.7721,30.7981,30.7634,30.7894,153279.0
2016-01-07 11:30:00,35.52,35.55,35.49,35.51,123178.0,30.7894,30.8154,30.7634,30.7808,123178.0
2016-01-07 11:35:00,35.51,35.53,35.49,35.51,104452.0,30.7808,30.7981,30.7634,30.7808,104452.0
2016-01-07 11:40:00,35.5,35.55,35.49,35.51,163548.0,30.7721,30.8154,30.7634,30.7808,163548.0
2016-01-07 11:45:00,35.51,35.51,35.41,35.44,232366.0,30.7808,30.7808,30.6941,30.7201,232366.0
2016-01-07 11:50:00,35.44,35.48,35.39,35.42,125521.0,30.7201,30.7548,30.6767,30.7027,125521.0
2016-01-07 11:55:00,35.41,35.46,35.39,35.39,125197.0,30.6941,30.7374,30.6767,30.6767,125197.0
2016-01-07 12:00:00,35.39,35.44,35.37,35.41,212455.0,30.6767,30.7201,30.6594,30.6941,212455.0
2016-01-07 12:05:00,35.41,35.47,35.4,35.43,207032.0,30.6941,30.7461,30.6854,30.7114,207032.0
2016-01-07 12:10:00,35.43,35.47,35.4,35.43,201723.0,30.7114,30.7461,30.6854,30.7114,201723.0
2016-01-07 12:15:00,35.43,35.44,35.36,35.39,162022.0,30.7114,30.7201,30.6507,30.6767,162022.0
2016-01-07 12:20:00,35.38,35.41,35.36,35.4,206120.0,30.6681,30.6941,30.6507,30.6854,206120.0
2016-01-07 12:25:00,35.41,35.41,35.38,35.4,125358.0,30.6941,30.6941,30.6681,30.6854,125358.0
2016-01-07 12:30:00,35.41,35.43,35.38,35.4,281166.0,30.6941,30.7114,30.6681,30.6854,281166.0
2016-01-07 12:35:00,35.4,35.41,35.36,35.37,215079.0,30.6854,30.6941,30.6507,30.6594,215079.0
2016-01-07 12:40:00,35.36,35.4,35.35,35.38,111525.0,30.6507,30.6854,30.6421,30.6681,111525.0
2016-01-07 12:45:00,35.38,35.42,35.37,35.41,112588.0,30.6681,30.7027,30.6594,30.6941,112588.0
2016-01-07 12:50:00,35.41,35.42,35.34,35.34,164305.0,30.6941,30.7027,30.6334,30.6334,164305.0
2016-01-07 12:55:00,35.34,35.36,35.29,35.31,146106.0,30.6334,30.6507,30.5901,30.6074,146106.0
2016-01-07 13:00:00,35.3,35.33,35.23,35.28,169322.0,30.5987,30.6247,30.5381,30.5814,169322.0
2016-01-07 13:05:00,35.28,35.28,35.17,35.2,120329.0,30.5814,30.5814,30.486,30.512,120329.0
2016-01-07 13:10:00,35.2,35.2,35.09,35.15,191302.0,30.512,30.512,30.4167,30.4687,191302.0
2016-01-07 13:15:00,35.15,35.15,35.06,35.06,109331.0,30.4687,30.4687,30.3907,30.3907,109331.0
2016-01-07 13:20:00,35.06,35.08,35.0,35.08,168978.0,30.3907,30.408,30.3387,30.408,168978.0
2016-01-07 13:25:00,35.08,35.12,35.08,35.12,185201.0,30.408,30.4427,30.408,30.4427,185201.0
2016-01-07 13:30:00,35.11,35.12,35.01,35.05,151043.0,30.434,30.4427,30.3474,30.382,151043.0
2016-01-07 13:35:00,35.05,35.07,34.92,35.0,325169.0,30.382,30.3994,30.2693,30.3387,325169.0
2016-01-07 13:40:00,35.0,35.05,34.94,35.04,142376.0,30.3387,30.382,30.2867,30.3734,142376.0
2016-01-07 13:45:00,35.03,35.05,35.0,35.04,139163.0,30.3647,30.382,30.3387,30.3734,139163.0
2016-01-07 13:50:00,35.04,35.12,35.03,35.11,117880.0,30.3734,30.4427,30.3647,30.434,117880.0
2016-01-07 13:55:00,35.1,35.13,35.03,35.03,175021.0,30.4254,30.4514,30.3647,30.3647,175021.0
2016-01-07 14:00:00,35.04,35.05,34.98,35.0,210281.0,30.3734,30.382,30.3213,30.3387,210281.0
2016-01-07 14:05:00,35.0,35.01,34.94,34.98,135237.0,30.3387,30.3474,30.2867,30.3213,135237.0
2016-01-07 14:10:00,34.97,35.07,34.96,34.99,510227.0,30.3127,30.3994,30.304,30.33,510227.0
2016-01-07 14:15:00,35.0,35.02,34.93,35.01,192108.0,30.3387,30.356,30.278,30.3474,192108.0
2016-01-07 14:20:00,35.0,35.04,34.95,34.96,165714.0,30.3387,30.3734,30.2953,30.304,165714.0
2016-01-07 14:25:00,34.97,34.99,34.92,34.95,201872.0,30.3127,30.33,30.2693,30.2953,201872.0
2016-01-07 14:30:00,34.94,34.98,34.88,34.92,311930.0,30.2867,30.3213,30.2347,30.2693,311930.0
2016-01-07 14:35:00,34.93,35.03,34.92,35.03,142361.0,30.278,30.3647,30.2693,30.3647,142361.0
2016-01-07 14:40:00,35.03,35.08,34.99,35.05,172654.0,30.3647,30.408,30.33,30.382,172654.0
2016-01-07 14:45:00,35.05,35.09,35.02,35.07,130964.0,30.382,30.4167,30.356,30.3994,130964.0
2016-01-07 14:50:00,35.07,35.11,35.02,35.03,211183.0,30.3994,30.434,30.356,30.3647,211183.0
2016-01-07 14:55:00,35.02,35.09,34.98,34.99,384393.0,30.356,30.4167,30.3213,30.33,384393.0
2016-01-07 15:00:00,34.98,35.07,34.95,35.06,689193.0,30.3213,30.3994,30.2953,30.3907,689193.0
2016-01-07 15:05:00,35.06,35.17,35.06,35.16,544671.0,30.3907,30.486,30.3907,30.4774,544671.0
2016-01-07 15:10:00,35.16,35.23,35.14,35.17,557547.0,30.4774,30.5381,30.46,30.486,557547.0
2016-01-07 15:15:00,35.18,35.19,35.06,35.07,432185.0,30.4947,30.5034,30.3907,30.3994,432185.0
2016-01-07 15:20:00,35.06,35.12,35.02,35.11,442665.0,30.3907,30.4427,30.356,30.434,442665.0
2016-01-07 15:25:00,35.11,35.11,35.04,35.05,559320.0,30.434,30.434,30.3734,30.382,559320.0
2016-01-07 15:30:00,35.05,35.18,35.04,35.16,590373.0,30.382,30.4947,30.3734,30.4774,590373.0
2016-01-07 15:35:00,35.16,35.2,35.11,35.17,366018.0,30.4774,30.512,30.434,30.486,366018.0
2016-01-07 15:40:00,35.16,35.19,35.1,35.11,463151.0,30.4774,30.5034,30.4254,30.434,463151.0
2016-01-07 15:45:00,35.1,35.25,35.09,35.23,622130.0,30.4254,30.5554,30.4167,30.5381,622130.0
2016-01-07 15:50:00,35.22,35.22,35.11,35.18,495750.0,30.5294,30.5294,30.434,30.4947,495750.0
2016-01-07 15:55:00,35.18,35.25,35.04,35.05,1335396.0,30.4947,30.5554,30.3734,30.382,1335396.0
2016-01-08 09:30:00,35.14,35.28,35.06,35.22,685167.0,30.46,30.5814,30.3907,30.5294,685167.0
2016-01-08 09:35:00,35.21,35.26,35.17,35.19,300133.0,30.5207,30.5641,30.486,30.5034,300133.0
2016-01-08 09:40:00,35.19,35.21,35.05,35.05,446292.0,30.5034,30.5207,30.382,30.382,446292.0
2016-01-08 09:45:00,35.05,35.15,35.0,35.11,149121.0,30.382,30.4687,30.3387,30.434,149121.0
2016-01-08 09:50:00,35.11,35.12,35.0,35.01,202670.0,30.434,30.4427,30.3387,30.3474,202670.0
2016-01-08 09:55:00,35.01,35.12,35.01,35.09,155510.0,30.3474,30.4427,30.3474,30.4167,155510.0
2016-01-08 10:00:00,35.09,35.1,34.96,34.99,195876.0,30.4167,30.4254,30.304,30.33,195876.0
2016-01-08 10:05:00,34.99,35.03,34.98,34.99,242459.0,30.33,30.3647,30.3213,30.33,242459.0
2016-01-08 10:10:00,34.98,35.07,34.97,35.02,202747.0,30.3213,30.3994,30.3127,30.356,202747.0
2016-01-08 10:15:00,35.03,35.13,35.02,35.09,100562.0,30.3647,30.4514,30.356,30.4167,100562.0
2016-01-08 10:20:00,35.09,35.14,35.08,35.13,134076.0,30.4167,30.46,30.408,30.4514,134076.0
2016-01-08 10:25:00,35.13,35.21,35.11,35.14,167650.0,30.4514,30.5207,30.434,30.46,167650.0
2016-01-08 10:30:00,35.14,35.22,35.13,35.2,201493.0,30.46,30.5294,30.4514,30.512,201493.0
2016-01-08 10:35:00,35.19,35.2,35.03,35.05,115768.0,30.5034,30.512,30.3647,30.382,115768.0
2016-01-08 10:40:00,35.06,35.08,35.02,35.05,118765.0,30.3907,30.408,30.356,30.382,118765.0
2016-01-08 10:45:00,35.05,35.15,35.04,35.13,116387.0,30.382,30.4687,30.3734,30.4514,116387.0
2016-01-08 10:50:00,35.13,35.14,35.09,35.11,153286.0,30.4514,30.46,30.4167,30.434,153286.0
2016-01-08 10:55:00,35.11,35.16,35.08,35.11,111987.0,30.434,30.4774,30.408,30.434,111987.0
2016-01-08 11:00:00,35.11,35.17,35.09,35.1,103848.0,30.434,30.486,30.4167,30.4254,103848.0
2016-01-08 11:05:00,35.11,35.15,35.06,35.09,123295.0,30.434,30.4687,30.3907,30.4167,123295.0
2016-01-08 11:10:00,35.09,35.1,35.0,35.0,104935.0,30.4167,30.4254,30.3387,30.3387,104935.0
2016-01-08 11:15:00,35.0,35.01,34.96,34.97,149585.0,30.3387,30.3474,30.304,30.3127,149585.0
2016-01-08 11:20:00,34.97,34.98,34.8,34.81,403746.0,30.3127,30.3213,30.1653,30.174,403746.0
2016-01-08 11:25:00,34.81,34.82,34.71,34.79,236372.0,30.174,30.1827,30.0873,30.1567,236372.0
2016-01-08 11:30:00,34.79,34.8,34.67,34.72,219300.0,30.1567,30.1653,30.0526,30.096,219300.0
2016-01-08 11:35:00,34.7,34.79,34.68,34.76,104984.0,30.0786,30.1567,30.0613,30.1306,104984.0
2016-01-08 11:40:00,34.76,34.77,34.68,34.75,179010.0,30.1306,30.1393,30.0613,30.122,179010.0
2016-01-08 11:45:00,34.75,34.83,34.74,34.83,123163.0,30.122,30.1913,30.1133,30.1913,123163.0
2016-01-08 11:50:00,34.83,34.96,34.82,34.95,150092.0,30.1913,30.304,30.1827,30.2953,150092.0
2016-01-08 11:55:00,34.95,34.98,34.91,34.94,210399.0,30.2953,30.3213,30.2607,30.2867,210399.0
2016-01-08 12:00:00,34.94,34.97,34.91,34.94,177874.0,30.2867,30.3127,30.2607,30.2867,177874.0
2016-01-08 12:05:00,34.94,35.03,34.93,35.02,144615.0,30.2867,30.3647,30.278,30.356,144615.0
2016-01-08 12:10:00,35.01,35.02,34.96,34.99,66480.0,30.3474,30.356,30.304,30.33,66480.0
2016-01-08 12:15:00,35.0,35.05,34.99,35.03,146302.0,30.3387,30.382,30.33,30.3647,146302.0
2016-01-08 12:20:00,35.03,35.11,35.0,35.1,190379.0,30.3647,30.434,30.3387,30.4254,190379.0
2016-01-08 12:25:00,35.09,35.12,35.07,35.1,124340.0,30.4167,30.4427,30.3994,30.4254,124340.0
2016-01-08 12:30:00,35.1,35.1,35.05,35.05,116403.0,30.4254,30.4254,30.382,30.382,116403.0
2016-01-08 12:35:00,35.05,35.09,34.99,34.99,100771.0,30.382,30.4167,30.33,30.33,100771.0
2016-01-08 12:40:00,35.0,35.02,34.99,35.02,54755.0,30.3387,30.356,30.33,30.356,54755.0
2016-01-08 12:45:00,35.02,35.09,34.99,35.08,128017.0,30.356,30.4167,30.33,30.408,128017.0
2016-01-08 12:50:00,35.09,35.09,35.01,35.05,72612.0,30.4167,30.4167,30.3474,30.382,72612.0
2016-01-08 12:55:00,35.05,35.05,34.99,34.99,84097.0,30.382,30.382,30.33,30.33,84097.0
2016-01-08 13:00:00,35.0,35.02,34.98,34.98,219222.0,30.3387,30.356,30.3213,30.3213,219222.0
2016-01-08 13:05:00,34.98,35.0,34.95,34.98,197658.0,30.3213,30.3387,30.2953,30.3213,197658.0
2016-01-08 13:10:00,34.97,35.02,34.95,35.0,306504.0,30.3127,30.356,30.2953,30.3387,306504.0
2016-01-08 13:15:00,35.0,35.0,34.96,34.99,111915.0,30.3387,30.3387,30.304,30.33,111915.0
2016-01-08 13:20:00,35.0,35.02,34.92,34.94,436492.0,30.3387,30.356,30.2693,30.2867,436492.0
2016-01-08 13:25:00,34.94,34.95,34.9,34.93,302419.0,30.2867,30.2953,30.252,30.278,302419.0
2016-01-08 13:30:00,34.93,34.97,34.93,34.95,143251.0,30.278,30.3127,30.278,30.2953,143251.0
2016-01-08 13:35:00,34.95,35.03,34.95,35.02,118538.0,30.2953,30.3647,30.2953,30.356,118538.0
2016-01-08 13:40:00,35.01,35.03,35.0,35.02,250418.0,30.3474,30.3647,30.3387,30.356,250418.0
2016-01-08 13:45:00,35.02,35.02,34.97,34.98,139412.0,30.356,30.356,30.3127,30.3213,139412.0
2016-01-08 13:50:00,34.98,35.04,34.97,35.04,211270.0,30.3213,30.3734,30.3127,30.3734,211270.0
2016-01-08 13:55:00,35.03,35.04,34.99,35.01,156402.0,30.3647,30.3734,30.33,30.3474,156402.0
2016-01-08 14:00:00,35.02,35.1,35.01,35.08,211602.0,30.356,30.4254,30.3474,30.408,211602.0
2016-01-08 14:05:00,35.09,35.1,35.06,35.07,182421.0,30.4167,30.4254,30.3907,30.3994,182421.0
2016-01-08 14:10:00,35.07,35.08,35.03,35.04,175417.0,30.3994,30.408,30.3647,30.3734,175417.0
2016-01-08 14:15:00,35.03,35.13,35.01,35.11,380567.0,30.3647,30.4514,30.3474,30.434,380567.0
2016-01-08 14:20:00,35.11,35.13,35.04,35.06,290954.0,30.434,30.4514,30.3734,30.3907,290954.0
2016-01-08 14:25:00,35.06,35.06,35.02,35.04,196254.0,30.3907,30.3907,30.356,30.3734,196254.0
2016-01-08 14:30:00,35.03,35.09,35.02,35.03,154467.0,30.3647,30.4167,30.356,30.3647,154467.0
2016-01-08 14:35:00,35.03,35.05,35.0,35.05,190454.0,30.3647,30.382,30.3387,30.382,190454.0
2016-01-08 14:40:00,35.05,35.09,35.0,35.04,282677.0,30.382,30.4167,30.3387,30.3734,282677.0
2016-01-08 14:45:00,35.04,35.06,35.02,35.02,375382.0,30.3734,30.3907,30.356,30.356,375382.0
2016-01-08 14:50:00,35.02,35.04,35.0,35.03,352144.0,30.356,30.3734,30.3387,30.3647,352144.0
2016-01-08 14:55:00,35.02,35.04,34.99,35.0,378352.0,30.356,30.3734,30.33,30.3387,378352.0
2016-01-08 15:00:00,35.0,35.06,34.98,35.03,227642.0,30.3387,30.3907,30.3213,30.3647,227642.0
2016-01-08 15:05:00,35.04,35.06,35.01,35.04,200370.0,30.3734,30.3907,30.3474,30.3734,200370.0
2016-01-08 15:10:00,35.04,35.07,35.02,35.07,356897.0,30.3734,30.3994,30.356,30.3994,356897.0
2016-01-08 15:15:00,35.07,35.11,35.03,35.04,230869.0,30.3994,30.434,30.3647,30.3734,230869.0
2016-01-08 15:20:00,35.03,35.05,35.0,35.04,133352.0,30.3647,30.382,30.3387,30.3734,133352.0
2016-01-08 15:25:00,35.04,35.06,34.98,35.0,343613.0,30.3734,30.3907,30.3213,30.3387,343613.0
2016-01-08 15:30:00,34.99,35.03,34.95,35.02,534469.0,30.33,30.3647,30.2953,30.356,534469.0
2016-01-08 15:35:00,35.02,35.03,34.97,34.97,515290.0,30.356,30.3647,30.3127,30.3127,515290.0
2016-01-08 15:40:00,34.97,34.99,34.92,34.93,636952.0,30.3127,30.33,30.2693,30.278,636952.0
2016-01-08 15:45:00,34.92,34.92,34.76,34.76,499968.0,30.2693,30.2693,30.1306,30.1306,499968.0
2016-01-08 15:50:00,34.76,34.8,34.66,34.66,714780.0,30.1306,30.1653,30.044,30.044,714780.0
2016-01-08 15:55:00,34.67,34.73,34.61,34.65,1848605.0,30.0526,30.1046,30.0006,30.0353,1848605.0
2016-01-11 09:30:00,34.75,34.97,34.75,34.89,403277.0,30.122,30.3127,30.122,30.2433,403277.0
2016-01-11 09:35:00,34.89,34.91,34.7,34.71,398739.0,30.2433,30.2607,30.0786,30.0873,398739.0
2016-01-11 09:40:00,34.71,34.78,34.7,34.77,350617.0,30.0873,30.148,30.0786,30.1393,350617.0
2016-01-11 09:45:00,34.78,34.79,34.71,34.72,121367.0,30.148,30.1567,30.0873,30.096,121367.0
2016-01-11 09:50:00,34.72,34.73,34.6,34.64,414414.0,30.096,30.1046,29.992,30.0266,414414.0
2016-01-11 09:55:00,34.64,34.78,34.6,34.77,143226.0,30.0266,30.148,29.992,30.1393,143226.0
2016-01-11 10:00:00,34.76,34.8,34.73,34.77,184025.0,30.1306,30.1653,30.1046,30.1393,184025.0
2016-01-11 10:05:00,34.76,34.8,34.72,34.8,182792.0,30.1306,30.1653,30.096,30.1653,182792.0
2016-01-11 10:10:00,34.8,34.88,34.78,34.82,280511.0,30.1653,30.2347,30.148,30.1827,280511.0
2016-01-11 10:15:00,34.81,34.82,34.67,34.72,125450.0,30.174,30.1827,30.0526,30.096,125450.0
2016-01-11 10:20:00,34.72,34.81,34.72,34.79,128709.0,30.096,30.174,30.096,30.1567,128709.0
2016-01-11 10:25:00,34.8,34.83,34.78,34.83,143383.0,30.1653,30.1913,30.148,30.1913,143383.0
2016-01-11 10:30:00,34.83,34.92,34.82,34.92,195750.0,30.1913,30.2693,30.1827,30.2693,195750.0
2016-01-11 10:35:00,34.92,34.92,34.85,34.87,266506.0,30.2693,30.2693,30.2087,30.226,266506.0
2016-01-11 10:40:00,34.87,34.93,34.84,34.91,167200.0,30.226,30.278,30.2,30.2607,167200.0
2016-01-11 10:45:00,34.91,34.91,34.81,34.83,129026.0,30.2607,30.2607,30.174,30.1913,129026.0
2016-01-11 10:50:00,34.84,34.85,34.72,34.75,164088.0,30.2,30.2087,30.096,30.122,164088.0
2016-01-11 10:55:00,34.75,34.77,34.68,34.72,107481.0,30.122,30.1393,30.0613,30.096,107481.0
2016-01-11 11:00:00,34.71,34.72,34.66,34.68,212845.0,30.0873,30.096,30.044,30.0613,212845.0
2016-01-11 11:05:00,34.67,34.69,34.63,34.67,216519.0,30.0526,30.07,30.018,30.0526,216519.0
2016-01-11 11:10:00,34.67,34.69,34.63,34.67,154124.0,30.0526,30.07,30.018,30.0526,154124.0
2016-01-11 11:15:00,34.67,34.79,34.66,34.78,313554.0,30.0526,30.1567,30.044,30.148,313554.0
2016-01-11 11:20:00,34.78,34.78,34.69,34.71,119299.0,30.148,30.148,30.07,30.0873,119299.0
2016-01-11 11:25:00,34.7,34.71,34.67,34.7,104402.0,30.0786,30.0873,30.0526,30.0786,104402.0
2016-01-11 11:30:00,34.7,34.7,34.64,34.64,110637.0,30.0786,30.0786,30.0266,30.0266,110637.0
2016-01-11 11:35:00,34.63,34.73,34.62,34.72,137973.0,30.018,30.1046,30.0093,30.096,137973.0
2016-01-11 11:40:00,34.72,34.79,34.7,34.7,138791.0,30.096,30.1567,30.0786,30.0786,138791.0
2016-01-11 11:45:00,34.7,34.84,34.7,34.79,166087.0,30.0786,30.2,30.0786,30.1567,166087.0
2016-01-11 11:50:00,34.78,34.83,34.74,34.8,85678.0,30.148,30.1913,30.1133,30.1653,85678.0
2016-01-11 11:55:00,34.8,34.81,34.74,34.77,124579.0,30.1653,30.174,30.1133,30.1393,124579.0
2016-01-11 12:00:00,34.77,34.77,34.71,34.73,134932.0,30.1393,30.1393,30.0873,30.1046,134932.0
2016-01-11 12:05:00,34.73,34.78,34.71,34.75,90889.0,30.1046,30.148,30.0873,30.122,90889.0
2016-01-11 12:10:00,34.75,34.79,34.74,34.75,219059.0,30.122,30.1567,30.1133,30.122,219059.0
2016-01-11 12:15:00,34.75,34.77,34.69,34.72,122111.0,30.122,30.1393,30.07,30.096,122111.0
2016-01-11 12:20:00,34.72,34.73,34.67,34.68,114322.0,30.096,30.1046,30.0526,30.0613,114322.0
2016-01-11 12:25:00,34.68,34.69,34.6,34.62,102569.0,30.0613,30.07,29.992,30.0093,102569.0
2016-01-11 12:30:00,34.63,34.7,34.62,34.7,121199.0,30.018,30.0786,30.0093,30.0786,121199.0
2016-01-11 12:35:00,34.68,34.7,34.66,34.66,152836.0,30.0613,30.0786,30.044,30.044,152836.0
2016-01-11 12:40:00,34.66,34.71,34.63,34.71,90755.0,30.044,30.0873,30.018,30.0873,90755.0
2016-01-11 12:45:00,34.71,34.73,34.7,34.71,79681.0,30.0873,30.1046,30.0786,30.0873,79681.0
2016-01-11 12:50:00,34.72,34.76,34.71,34.71,116244.0,30.096,30.1306,30.0873,30.0873,116244.0
2016-01-11 12:55:00,34.71,34.76,34.7,34.75,121779.0,30.0873,30.1306,30.0786,30.122,121779.0
2016-01-11 13:00:00,34.74,34.77,34.7,34.75,143193.0,30.1133,30.1393,30.0786,30.122,143193.0
2016-01-11 13:05:00,34.74,34.76,34.7,34.76,186191.0,30.1133,30.1306,30.0786,30.1306,186191.0
2016-01-11 13:10:00,34.76,34.76,34.64,34.66,152764.0,30.1306,30.1306,30.0266,30.044,152764.0
2016-01-11 13:15:00,34.65,34.71,34.65,34.69,180292.0,30.0353,30.0873,30.0353,30.07,180292.0
2016-01-11 13:20:00,34.7,34.72,34.67,34.7,113347.0,30.0786,30.096,30.0526,30.0786,113347.0
2016-01-11 13:25:00,34.7,34.72,34.64,34.65,137233.0,30.0786,30.096,30.0266,30.0353,137233.0
2016-01-11 13:30:00,34.65,34.7,34.64,34.68,123276.0,30.0353,30.0786,30.0266,30.0613,123276.0
2016-01-11 13:35:00,34.68,34.69,34.61,34.65,192271.0,30.0613,30.07,30.0006,30.0353,192271.0
2016-01-11 13:40:00,34.65,34.66,34.61,34.62,166589.0,30.0353,30.044,30.0006,30.0093,166589.0
2016-01-11 13:45:00,34.62,34.62,34.52,34.54,228175.0,30.0093,30.0093,29.9226,29.9399,228175.0
2016-01-11 13:50:00,34.54,34.61,34.53,34.6,163539.0,29.9399,30.0006,29.9313,29.992,163539.0
2016-01-11 13:55:00,34.61,34.66,34.6,34.63,135514.0,30.0006,30.044,29.992,30.018,135514.0
2016-01-11 14:00:00,34.63,34.66,34.58,34.64,260025.0,30.018,30.044,29.9746,30.0266,260025.0
2016-01-11 14:05:00,34.64,34.69,34.63,34.67,208673.0,30.0266,30.07,30.018,30.0526,208673.0
2016-01-11 14:10:00,34.68,34.73,34.64,34.65,239585.0,30.0613,30.1046,30.0266,30.0353,239585.0
2016-01-11 14:15:00,34.64,34.73,34.63,34.7,159324.0,30.0266,30.1046,30.018,30.0786,159324.0
2016-01-11 14:20:00,34.71,34.75,34.66,34.73,121389.0,30.0873,30.122,30.044,30.1046,121389.0
2016-01-11 14:25:00,34.74,34.84,34.74,34.8,202732.0,30.1133,30.2,30.1133,30.1653,202732.0
2016-01-11 14:30:00,34.81,34.83,34.76,34.79,187612.0,30.174,30.1913,30.1306,30.1567,187612.0
2016-01-11 14:35:00,34.79,34.81,34.75,34.8,204422.0,30.1567,30.174,30.122,30.1653,204422.0
2016-01-11 14:40:00,34.8,34.85,34.78,34.82,253845.0,30.1653,30.2087,30.148,30.1827,253845.0
2016-01-11 14:45:00,34.82,34.84,34.78,34.81,244392.0,30.1827,30.2,30.148,30.174,244392.0
2016-01-11 14:50:00,34.8,34.84,34.79,34.79,192530.0,30.1653,30.2,30.1567,30.1567,192530.0
2016-01-11 14:55:00,34.8,34.83,34.78,34.82,168392.0,30.1653,30.1913,30.148,30.1827,168392.0
2016-01-11 15:00:00,34.82,34.84,34.8,34.83,214892.0,30.1827,30.2,30.1653,30.1913,214892.0
2016-01-11 15:05:00,34.81,34.82,34.67,34.72,297795.0,30.174,30.1827,30.0526,30.096,297795.0
2016-01-11 15:10:00,34.71,34.73,34.68,34.7,193225.0,30.0873,30.1046,30.0613,30.0786,193225.0
2016-01-11 15:15:00,34.7,34.73,34.64,34.71,234426.0,30.0786,30.1046,30.0266,30.0873,234426.0
2016-01-11 15:20:00,34.71,34.85,34.69,34.84,277623.0,30.0873,30.2087,30.07,30.2,277623.0
2016-01-11 15:25:00,34.84,34.97,34.82,34.95,317065.0,30.2,30.3127,30.1827,30.2953,317065.0
2016-01-11 15:30:00,34.96,35.07,34.95,35.04,352983.0,30.304,30.3994,30.2953,30.3734,352983.0
2016-01-11 15:35:00,35.05,35.12,34.99,35.06,448709.0,30.382,30.4427,30.33,30.3907,448709.0
2016-01-11 15:40:00,35.04,35.12,35.03,35.09,443323.0,30.3734,30.4427,30.3647,30.4167,443323.0
2016-01-11 15:45:00,35.09,35.12,34.98,35.02,449890.0,30.4167,30.4427,30.3213,30.356,449890.0
2016-01-11 15:50:00,35.03,35.07,35.01,35.05,454194.0,30.3647,30.3994,30.3474,30.382,454194.0
2016-01-11 15:55:00,35.05,35.06,34.93,34.94,1241567.0,30.382,30.3907,30.278,30.2867,1241567.0
2016-01-12 09:30:00,35.32,35.37,35.2,35.35,594222.0,30.6161,30.6594,30.512,30.6421,594222.0
2016-01-12 09:35:00,35.35,35.48,35.35,35.47,238558.0,30.6421,30.7548,30.6421,30.7461,238558.0
2016-01-12 09:40:00,35.48,35.55,35.43,35.46,282844.0,30.7548,30.8154,30.7114,30.7374,282844.0
2016-01-12 09:45:00,35.45,35.5,35.43,35.44,143072.0,30.7288,30.7721,30.7114,30.7201,143072.0
2016-01-12 09:50:00,35.45,35.48,35.39,35.44,190384.0,30.7288,30.7548,30.6767,30.7201,190384.0
2016-01-12 09:55:00,35.43,35.45,35.39,35.4,230088.0,30.7114,30.7288,30.6767,30.6854,230088.0
2016-01-12 10:00:00,35.4,35.44,35.21,35.23,202498.0,30.6854,30.7201,30.5207,30.5381,202498.0
2016-01-12 10:05:00,35.23,35.29,35.21,35.24,94510.0,30.5381,30.5901,30.5207,30.5467,94510.0
2016-01-12 10:10:00,35.23,35.31,35.23,35.25,123782.0,30.5381,30.6074,30.5381,30.5554,123782.0
2016-01-12 10:15:00,35.25,35.27,35.16,35.23,137997.0,30.5554,30.5727,30.4774,30.5381,137997.0
2016-01-12 10:20:00,35.22,35.22,35.09,35.1,142429.0,30.5294,30.5294,30.4167,30.4254,142429.0
2016-01-12 10:25:00,35.1,35.16,35.06,35.15,159690.0,30.4254,30.4774,30.3907,30.4687,159690.0
2016-01-12 10:30:00,35.15,35.31,35.15,35.3,150025.0,30.4687,30.6074,30.4687,30.5987,150025.0
2016-01-12 10:35:00,35.3,35.32,35.24,35.27,232137.0,30.5987,30.6161,30.5467,30.5727,232137.0
2016-01-12 10:40:00,35.27,35.27,35.2,35.23,183736.0,30.5727,30.5727,30.512,30.5381,183736.0
2016-01-12 10:45:00,35.24,35.24,35.13,35.14,140540.0,30.5467,30.5467,30.4514,30.46,140540.0
2016-01-12 10:50:00,35.15,35.18,35.1,35.16,126328.0,30.4687,30.4947,30.4254,30.4774,126328.0
2016-01-12 10:55:00,35.15,35.27,35.14,35.27,143871.0,30.4687,30.5727,30.46,30.5727,143871.0
2016-01-12 11:00:00,35.26,35.28,35.2,35.22,124811.0,30.5641,30.5814,30.512,30.5294,124811.0
2016-01-12 11:05:00,35.21,35.22,35.15,35.17,80139.0,30.5207,30.5294,30.4687,30.486,80139.0
2016-01-12 11:10:00,35.16,35.18,35.06,35.07,92971.0,30.4774,30.4947,30.3907,30.3994,92971.0
2016-01-12 11:15:00,35.07,35.13,35.04,35.11,98846.0,30.3994,30.4514,30.3734,30.434,98846.0
2016-01-12 11:20:00,35.12,35.12,35.03,35.06,132914.0,30.4427,30.4427,30.3647,30.3907,132914.0
2016-01-12 11:25:00,35.06,35.09,35.02,35.08,152974.0,30.3907,30.4167,30.356,30.408,152974.0
2016-01-12 11:30:00,35.07,35.09,35.04,35.09,136987.0,30.3994,30.4167,30.3734,30.4167,136987.0
2016-01-12 11:35:00,35.09,35.09,34.99,35.03,452016.0,30.4167,30.4167,30.33,30.3647,452016.0
2016-01-12 11:40:00,35.03,35.09,35.01,35.07,114477.0,30.3647,30.4167,30.3474,30.3994,114477.0
2016-01-12 11:45:00,35.07,35.16,35.04,35.15,127366.0,30.3994,30.4774,30.3734,30.4687,127366.0
2016-01-12 11:50:00,35.15,35.2,35.1,35.15,193956.0,30.4687,30.512,30.4254,30.4687,193956.0
2016-01-12 11:55:00,35.15,35.22,35.14,35.17,108547.0,30.4687,30.5294,30.46,30.486,108547.0
2016-01-12 12:00:00,35.16,35.23,35.14,35.23,95279.0,30.4774,30.5381,30.46,30.5381,95279.0
2016-01-12 12:05:00,35.22,35.28,35.22,35.25,131505.0,30.5294,30.5814,30.5294,30.5554,131505.0
2016-01-12 12:10:00,35.24,35.26,35.2,35.22,139911.0,30.5467,30.5641,30.512,30.5294,139911.0
2016-01-12 12:15:00,35.22,35.25,35.16,35.16,149063.0,30.5294,30.5554,30.4774,30.4774,149063.0
2016-01-12 12:20:00,35.16,35.17,35.1,35.12,128585.0,30.4774,30.486,30.4254,30.4427,128585.0
2016-01-12 12:25:00,35.11,35.19,35.11,35.14,148309.0,30.434,30.5034,30.434,30.46,148309.0
2016-01-12 12:30:00,35.14,35.19,35.07,35.08,151187.0,30.46,30.5034,30.3994,30.408,151187.0
2016-01-12 12:35:00,35.08,35.11,35.06,35.09,230203.0,30.408,30.434,30.3907,30.4167,230203.0
2016-01-12 12:40:00,35.08,35.12,35.07,35.11,268173.0,30.408,30.4427,30.3994,30.434,268173.0
2016-01-12 12:45:00,35.1,35.2,35.08,35.18,208483.0,30.4254,30.512,30.408,30.4947,208483.0
2016-01-12 12:50:00,35.17,35.21,35.16,35.2,121863.0,30.486,30.5207,30.4774,30.512,121863.0
2016-01-12 12:55:00,35.2,35.2,35.1,35.11,87159.0,30.512,30.512,30.4254,30.434,87159.0
2016-01-12 13:00:00,35.12,35.23,35.11,35.19,129643.0,30.4427,30.5381,30.434,30.5034,129643.0
2016-01-12 13:05:00,35.19,35.19,35.12,35.16,91296.0,30.5034,30.5034,30.4427,30.4774,91296.0
2016-01-12 13:10:00,35.17,35.23,35.14,35.22,80759.0,30.486,30.5381,30.46,30.5294,80759.0
2016-01-12 13:15:00,35.21,35.22,35.14,35.15,83930.0,30.5207,30.5294,30.46,30.4687,83930.0
2016-01-12 13:20:00,35.16,35.16,35.05,35.05,102836.0,30.4774,30.4774,30.382,30.382,102836.0
2016-01-12 13:25:00,35.05,35.09,35.02,35.07,80385.0,30.382,30.4167,30.356,30.3994,80385.0
2016-01-12 13:30:00,35.06,35.11,35.02,35.05,101404.0,30.3907,30.434,30.356,30.382,101404.0
2016-01-12 13:35:00,35.06,35.11,35.04,35.09,219612.0,30.3907,30.434,30.3734,30.4167,219612.0
2016-01-12 13:40:00,35.09,35.14,35.07,35.14,141584.0,30.4167,30.46,30.3994,30.46,141584.0
2016-01-12 13:45:00,35.14,35.15,35.11,35.15,60892.0,30.46,30.4687,30.434,30.4687,60892.0
2016-01-12 13:50:00,35.15,35.19,35.13,35.16,102476.0,30.4687,30.5034,30.4514,30.4774,102476.0
2016-01-12 13:55:00,35.16,35.16,35.1,35.1,95344.0,30.4774,30.4774,30.4254,30.4254,95344.0
2016-01-12 14:00:00,35.1,35.13,35.02,35.02,178478.0,30.4254,30.4514,30.356,30.356,178478.0
2016-01-12 14:05:00,35.03,35.04,34.99,35.01,107880.0,30.3647,30.3734,30.33,30.3474,107880.0
2016-01-12 14:10:00,35.01,35.06,35.01,35.02,111373.0,30.3474,30.3907,30.3474,30.356,111373.0
2016-01-12 14:15:00,35.02,35.04,34.99,35.01,261569.0,30.356,30.3734,30.33,30.3474,261569.0
2016-01-12 14:20:00,35.01,35.12,34.98,35.12,122660.0,30.3474,30.4427,30.3213,30.4427,122660.0
2016-01-12 14:25:00,35.13,35.18,35.11,35.13,151261.0,30.4514,30.4947,30.434,30.4514,151261.0
2016-01-12 14:30:00,35.12,35.26,35.12,35.26,123995.0,30.4427,30.5641,30.4427,30.5641,123995.0
2016-01-12 14:35:00,35.26,35.31,35.22,35.29,129983.0,30.5641,30.6074,30.5294,30.5901,129983.0
2016-01-12 14:40:00,35.29,35.3,35.22,35.24,164439.0,30.5901,30.5987,30.5294,30.5467,164439.0
2016-01-12 14:45:00,35.25,35.27,35.22,35.22,124721.0,30.5554,30.5727,30.5294,30.5294,124721.0
2016-01-12 14:50:00,35.22,35.35,35.19,35.34,357387.0,30.5294,30.6421,30.5034,30.6334,357387.0
2016-01-12 14:55:00,35.34,35.35,35.29,35.31,74548.0,30.6334,30.6421,30.5901,30.6074,74548.0
2016-01-12 15:00:00,35.32,35.33,35.22,35.26,218587.0,30.6161,30.6247,30.5294,30.5641,218587.0
2016-01-12 15:05:00,35.26,35.28,35.2,35.21,148023.0,30.5641,30.5814,30.512,30.5207,148023.0
2016-01-12 15:10:00,35.21,35.25,35.18,35.2,246314.0,30.5207,30.5554,30.4947,30.512,246314.0
2016-01-12 15:15:00,35.21,35.34,35.19,35.33,168731.0,30.5207,30.6334,30.5034,30.6247,168731.0
2016-01-12 15:20:00,35.34,35.46,35.33,35.44,298848.0,30.6334,30.7374,30.6247,30.7201,298848.0
2016-01-12 15:25:00,35.45,35.5,35.42,35.45,364465.0,30.7288,30.7721,30.7027,30.7288,364465.0
2016-01-12 15:30:00,35.44,35.5,35.41,35.45,547687.0,30.7201,30.7721,30.6941,30.7288,547687.0
2016-01-12 15:35:00,35.45,35.51,35.4,35.4,477061.0,30.7288,30.7808,30.6854,30.6854,477061.0
2016-01-12 15:40:00,35.4,35.53,35.36,35.52,308488.0,30.6854,30.7981,30.6507,30.7894,308488.0
2016-01-12 15:45:00,35.51,35.55,35.44,35.45,414828.0,30.7808,30.8154,30.7201,30.7288,414828.0
2016-01-12 15:50:00,35.45,35.5,35.42,35.47,567603.0,30.7288,30.7721,30.7027,30.7461,567603.0
2016-01-12 15:55:00,35.46,35.47,35.37,35.39,1304960.0,30.7374,30.7461,30.6594,30.6767,1304960.0
2016-01-13 09:30:00,35.19,35.4,35.13,35.37,902619.0,30.5034,30.6854,30.4514,30.6594,902619.0
2016-01-13 09:35:00,35.37,35.37,35.14,35.21,583064.0,30.6594,30.6594,30.46,30.5207,583064.0
2016-01-13 09:40:00,35.21,35.32,35.17,35.27,285528.0,30.5207,30.6161,30.486,30.5727,285528.0
2016-01-13 09:45:00,35.27,35.27,35.15,35.19,399568.0,30.5727,30.5727,30.4687,30.5034,399568.0
2016-01-13 09:50:00,35.2,35.25,35.19,35.21,203751.0,30.512,30.5554,30.5034,30.5207,203751.0
2016-01-13 09:55:00,35.22,35.23,35.12,35.16,227449.0,30.5294,30.5381,30.4427,30.4774,227449.0
2016-01-13 10:00:00,35.16,35.16,35.05,35.13,274875.0,30.4774,30.4774,30.382,30.4514,274875.0
2016-01-13 10:05:00,35.12,35.13,35.02,35.11,249143.0,30.4427,30.4514,30.356,30.434,249143.0
2016-01-13 10:10:00,35.11,35.12,35.0,35.0,367285.0,30.434,30.4427,30.3387,30.3387,367285.0
2016-01-13 10:15:00,35.0,35.01,34.95,34.98,303377.0,30.3387,30.3474,30.2953,30.3213,303377.0
2016-01-13 10:20:00,34.99,35.01,34.96,35.0,300296.0,30.33,30.3474,30.304,30.3387,300296.0
2016-01-13 10:25:00,35.0,35.01,34.97,35.0,333002.0,30.3387,30.3474,30.3127,30.3387,333002.0
2016-01-13 10:30:00,34.99,35.0,34.85,34.89,572629.0,30.33,30.3387,30.2087,30.2433,572629.0
2016-01-13 10:35:00,34.9,34.96,34.85,34.86,294822.0,30.252,30.304,30.2087,30.2173,294822.0
2016-01-13 10:40:00,34.86,34.92,34.84,34.89,341992.0,30.2173,30.2693,30.2,30.2433,341992.0
2016-01-13 10:45:00,34.89,34.9,34.81,34.85,359641.0,30.2433,30.252,30.174,30.2087,359641.0
2016-01-13 10:50:00,34.86,34.89,34.74,34.79,520299.0,30.2173,30.2433,30.1133,30.1567,520299.0
2016-01-13 10:55:00,34.78,34.83,34.75,34.83,257973.0,30.148,30.1913,30.122,30.1913,257973.0
2016-01-13 11:00:00,34.82,34.83,34.69,34.71,361749.0,30.1827,30.1913,30.07,30.0873,361749.0
2016-01-13 11:05:00,34.72,34.76,34.64,34.66,224579.0,30.096,30.1306,30.0266,30.044,224579.0
2016-01-13 11:10:00,34.65,34.75,34.65,34.7,180165.0,30.0353,30.122,30.0353,30.0786,180165.0
2016-01-13 11:15:00,34.7,34.78,34.67,34.76,209982.0,30.0786,30.148,30.0526,30.1306,209982.0
2016-01-13 11:20:00,34.76,34.78,34.7,34.71,136759.0,30.1306,30.148,30.0786,30.0873,136759.0
2016-01-13 11:25:00,34.72,34.74,34.66,34.74,228932.0,30.096,30.1133,30.044,30.1133,228932.0
2016-01-13 11:30:00,34.74,34.77,34.7,34.75,276280.0,30.1133,30.1393,30.0786,30.122,276280.0
2016-01-13 11:35:00,34.75,34.83,34.74,34.75,290075.0,30.122,30.1913,30.1133,30.122,290075.0
2016-01-13 11:40:00,34.75,34.77,34.73,34.74,234637.0,30.122,30.1393,30.1046,30.1133,234637.0
2016-01-13 11:45:00,34.74,34.75,34.65,34.66,146613.0,30.1133,30.122,30.0353,30.044,146613.0
2016-01-13 11:50:00,34.66,34.71,34.61,34.64,201842.0,30.044,30.0873,30.0006,30.0266,201842.0
2016-01-13 11:55:00,34.63,34.64,34.53,34.56,293263.0,30.018,30.0266,29.9313,29.9573,293263.0
2016-01-13 12:00:00,34.56,34.65,34.55,34.59,172655.0,29.9573,30.0353,29.9486,29.9833,172655.0
2016-01-13 12:05:00,34.6,34.62,34.56,34.59,174058.0,29.992,30.0093,29.9573,29.9833,174058.0
2016-01-13 12:10:00,34.6,34.68,34.56,34.66,225972.0,29.992,30.0613,29.9573,30.044,225972.0
2016-01-13 12:15:00,34.65,34.69,34.63,34.65,176343.0,30.0353,30.07,30.018,30.0353,176343.0
2016-01-13 12:20:00,34.65,34.71,34.61,34.7,192481.0,30.0353,30.0873,30.0006,30.0786,192481.0
2016-01-13 12:25:00,34.7,34.74,34.64,34.68,225370.0,30.0786,30.1133,30.0266,30.0613,225370.0
2016-01-13 12:30:00,34.67,34.68,34.55,34.57,220864.0,30.0526,30.0613,29.9486,29.966,220864.0
2016-01-13 12:35:00,34.56,34.62,34.55,34.55,158944.0,29.9573,30.0093,29.9486,29.9486,158944.0
2016-01-13 12:40:00,34.54,34.58,34.53,34.56,231136.0,29.9399,29.9746,29.9313,29.9573,231136.0
2016-01-13 12:45:00,34.56,34.63,34.55,34.59,439684.0,29.9573,30.018,29.9486,29.9833,439684.0
2016-01-13 12:50:00,34.59,34.59,34.5,34.54,242795.0,29.9833,29.9833,29.9053,29.9399,242795.0
2016-01-13 12:55:00,34.54,34.56,34.48,34.53,267624.0,29.9399,29.9573,29.8879,29.9313,267624.0
2016-01-13 13:00:00,34.53,34.58,34.5,34.56,206418.0,29.9313,29.9746,29.9053,29.9573,206418.0
2016-01-13 13:05:00,34.56,34.63,34.54,34.61,225410.0,29.9573,30.018,29.9399,30.0006,225410.0
2016-01-13 13:10:00,34.61,34.66,34.6,34.63,160136.0,30.0006,30.044,29.992,30.018,160136.0
2016-01-13 13:15:00,34.63,34.69,34.62,34.66,269506.0,30.018,30.07,30.0093,30.044,269506.0
2016-01-13 13:20:00,34.66,34.68,34.61,34.66,245549.0,30.044,30.0613,30.0006,30.044,245549.0
2016-01-13 13:25:00,34.65,34.68,34.59,34.6,209299.0,30.0353,30.0613,29.9833,29.992,209299.0
2016-01-13 13:30:00,34.59,34.63,34.58,34.6,140155.0,29.9833,30.018,29.9746,29.992,140155.0
2016-01-13 13:35:00,34.61,34.63,34.54,34.55,134649.0,30.0006,30.018,29.9399,29.9486,134649.0
2016-01-13 13:40:00,34.55,34.58,34.49,34.5,216625.0,29.9486,29.9746,29.8966,29.9053,216625.0
2016-01-13 13:45:00,34.51,34.54,34.48,34.49,201914.0,29.9139,29.9399,29.8879,29.8966,201914.0
2016-01-13 13:50:00,34.49,34.57,34.45,34.51,252446.0,29.8966,29.966,29.8619,29.9139,252446.0
2016-01-13 13:55:00,34.52,34.57,34.47,34.5,353505.0,29.9226,29.966,29.8793,29.9053,353505.0
2016-01-13 14:00:00,34.5,34.57,34.47,34.47,435572.0,29.9053,29.966,29.8793,29.8793,435572.0
2016-01-13 14:05:00,34.46,34.47,34.36,34.45,236667.0,29.8706,29.8793,29.7839,29.8619,236667.0
2016-01-13 14:10:00,34.44,34.5,34.4,34.45,244977.0,29.8533,29.9053,29.8186,29.8619,244977.0
2016-01-13 14:15:00,34.45,34.47,34.32,34.33,462524.0,29.8619,29.8793,29.7492,29.7579,462524.0
2016-01-13 14:20:00,34.32,34.42,34.27,34.36,432662.0,29.7492,29.8359,29.7059,29.7839,432662.0
2016-01-13 14:25:00,34.36,34.38,34.3,34.34,416010.0,29.7839,29.8013,29.7319,29.7666,416010.0
2016-01-13 14:30:00,34.33,34.33,34.04,34.07,642251.0,29.7579,29.7579,29.5065,29.5325,642251.0
2016-01-13 14:35:00,34.07,34.18,34.01,34.13,328177.0,29.5325,29.6279,29.4805,29.5846,328177.0
2016-01-13 14:40:00,34.13,34.13,33.87,33.91,360525.0,29.5846,29.5846,29.3592,29.3939,360525.0
2016-01-13 14:45:00,33.91,34.01,33.91,34.01,306099.0,29.3939,29.4805,29.3939,29.4805,306099.0
2016-01-13 14:50:00,34.01,34.16,34.01,34.15,344177.0,29.4805,29.6106,29.4805,29.6019,344177.0
2016-01-13 14:55:00,34.15,34.16,34.07,34.11,348112.0,29.6019,29.6106,29.5325,29.5672,348112.0
2016-01-13 15:00:00,34.11,34.21,34.09,34.19,405567.0,29.5672,29.6539,29.5499,29.6366,405567.0
2016-01-13 15:05:00,34.19,34.31,34.17,34.2,370885.0,29.6366,29.7406,29.6192,29.6452,370885.0
2016-01-13 15:10:00,34.21,34.23,34.16,34.17,407784.0,29.6539,29.6712,29.6106,29.6192,407784.0
2016-01-13 15:15:00,34.16,34.3,34.15,34.24,390778.0,29.6106,29.7319,29.6019,29.6799,390778.0
2016-01-13 15:20:00,34.24,34.26,34.19,34.24,429249.0,29.6799,29.6972,29.6366,29.6799,429249.0
2016-01-13 15:25:00,34.23,34.33,34.22,34.26,366670.0,29.6712,29.7579,29.6626,29.6972,366670.0
2016-01-13 15:30:00,34.25,34.3,34.19,34.23,457249.0,29.6886,29.7319,29.6366,29.6712,457249.0
2016-01-13 15:35:00,34.23,34.24,34.11,34.18,469571.0,29.6712,29.6799,29.5672,29.6279,469571.0
2016-01-13 15:40:00,34.18,34.24,34.15,34.16,528240.0,29.6279,29.6799,29.6019,29.6106,528240.0
2016-01-13 15:45:00,34.16,34.19,34.08,34.1,757911.0,29.6106,29.6366,29.5412,29.5585,757911.0
2016-01-13 15:50:00,34.09,34.12,34.04,34.09,706858.0,29.5499,29.5759,29.5065,29.5499,706858.0
2016-01-13 15:55:00,34.1,34.15,34.04,34.07,1447080.0,29.5585,29.6019,29.5065,29.5325,1447080.0
2016-01-14 09:30:00,34.19,34.46,34.01,34.35,630609.0,29.6366,29.8706,29.4805,29.7753,630609.0
2016-01-14 09:35:00,34.36,34.42,34.27,34.34,821382.0,29.7839,29.8359,29.7059,29.7666,821382.0
2016-01-14 09:40:00,34.34,34.35,34.27,34.35,372545.0,29.7666,29.7753,29.7059,29.7753,372545.0
2016-01-14 09:45:00,34.35,34.36,34.27,34.31,259032.0,29.7753,29.7839,29.7059,29.7406,259032.0
2016-01-14 09:50:00,34.31,34.32,34.22,34.23,347859.0,29.7406,29.7492,29.6626,29.6712,347859.0
2016-01-14 09:55:00,34.23,34.29,34.17,34.22,400596.0,29.6712,29.7232,29.6192,29.6626,400596.0
2016-01-14 10:00:00,34.23,34.27,34.15,34.27,344260.0,29.6712,29.7059,29.6019,29.7059,344260.0
2016-01-14 10:05:00,34.26,34.29,34.19,34.2,294075.0,29.6972,29.7232,29.6366,29.6452,294075.0
2016-01-14 10:10:00,34.19,34.32,34.15,34.31,218135.0,29.6366,29.7492,29.6019,29.7406,218135.0
2016-01-14 10:15:00,34.31,34.43,34.29,34.43,322943.0,29.7406,29.8446,29.7232,29.8446,322943.0
2016-01-14 10:20:00,34.43,34.47,34.36,34.46,219214.0,29.8446,29.8793,29.7839,29.8706,219214.0
2016-01-14 10:25:00,34.47,34.48,34.39,34.46,290386.0,29.8793,29.8879,29.8099,29.8706,290386.0
2016-01-14 10:30:00,34.45,34.62,34.41,34.6,323054.0,29.8619,30.0093,29.8273,29.992,323054.0
2016-01-14 10:35:00,34.6,34.69,34.59,34.67,418934.0,29.992,30.07,29.9833,30.0526,418934.0
2016-01-14 10:40:00,34.67,34.73,34.61,34.73,147095.0,30.0526,30.1046,30.0006,30.1046,147095.0
2016-01-14 10:45:00,34.74,34.76,34.65,34.75,118779.0,30.1133,30.1306,30.0353,30.122,118779.0
2016-01-14 10:50:00,34.74,34.77,34.66,34.69,185880.0,30.1133,30.1393,30.044,30.07,185880.0
2016-01-14 10:55:00,34.69,34.7,34.63,34.64,135013.0,30.07,30.0786,30.018,30.0266,135013.0
2016-01-14 11:00:00,34.64,34.69,34.59,34.6,104738.0,30.0266,30.07,29.9833,29.992,104738.0
2016-01-14 11:05:00,34.59,34.66,34.55,34.58,135790.0,29.9833,30.044,29.9486,29.9746,135790.0
2016-01-14 11:10:00,34.58,34.64,34.55,34.6,135160.0,29.9746,30.0266,29.9486,29.992,135160.0
2016-01-14 11:15:00,34.6,34.61,34.46,34.46,159056.0,29.992,30.0006,29.8706,29.8706,159056.0
2016-01-14 11:20:00,34.46,34.5,34.45,34.49,178411.0,29.8706,29.9053,29.8619,29.8966,178411.0
2016-01-14 11:25:00,34.49,34.57,34.46,34.56,148721.0,29.8966,29.966,29.8706,29.9573,148721.0
2016-01-14 11:30:00,34.56,34.59,34.5,34.52,147600.0,29.9573,29.9833,29.9053,29.9226,147600.0
2016-01-14 11:35:00,34.52,34.55,34.51,34.54,91337.0,29.9226,29.9486,29.9139,29.9399,91337.0
2016-01-14 11:40:00,34.54,34.61,34.53,34.6,145123.0,29.9399,30.0006,29.9313,29.992,145123.0
2016-01-14 11:45:00,34.61,34.64,34.56,34.57,161538.0,30.0006,30.0266,29.9573,29.966,161538.0
2016-01-14 11:50:00,34.58,34.59,34.52,34.55,111657.0,29.9746,29.9833,29.9226,29.9486,111657.0
2016-01-14 11:55:00,34.55,34.6,34.55,34.59,107795.0,29.9486,29.992,29.9486,29.9833,107795.0
2016-01-14 12:00:00,34.6,34.65,34.59,34.61,116005.0,29.992,30.0353,29.9833,30.0006,116005.0
2016-01-14 12:05:00,34.6,34.63,34.54,34.54,99278.0,29.992,30.018,29.9399,29.9399,99278.0
2016-01-14 12:10:00,34.55,34.55,34.5,34.52,137474.0,29.9486,29.9486,29.9053,29.9226,137474.0
2016-01-14 12:15:00,34.52,34.59,34.52,34.57,126068.0,29.9226,29.9833,29.9226,29.966,126068.0
2016-01-14 12:20:00,34.58,34.62,34.5,34.61,140475.0,29.9746,30.0093,29.9053,30.0006,140475.0
2016-01-14 12:25:00,34.6,34.62,34.57,34.59,163346.0,29.992,30.0093,29.966,29.9833,163346.0
2016-01-14 12:30:00,34.6,34.67,34.56,34.64,202646.0,29.992,30.0526,29.9573,30.0266,202646.0
2016-01-14 12:35:00,34.64,34.72,34.63,34.71,146747.0,30.0266,30.096,30.018,30.0873,146747.0
2016-01-14 12:40:00,34.71,34.78,34.67,34.67,143297.0,30.0873,30.148,30.0526,30.0526,143297.0
2016-01-14 12:45:00,34.67,34.7,34.63,34.67,180175.0,30.0526,30.0786,30.018,30.0526,180175.0
2016-01-14 12:50:00,34.66,34.69,34.61,34.69,130207.0,30.044,30.07,30.0006,30.07,130207.0
2016-01-14 12:55:00,34.69,34.71,34.61,34.61,118249.0,30.07,30.0873,30.0006,30.0006,118249.0
2016-01-14 13:00:00,34.61,34.71,34.58,34.7,127237.0,30.0006,30.0873,29.9746,30.0786,127237.0
2016-01-14 13:05:00,34.7,34.8,34.68,34.77,152575.0,30.0786,30.1653,30.0613,30.1393,152575.0
2016-01-14 13:10:00,34.78,34.82,34.75,34.76,151338.0,30.148,30.1827,30.122,30.1306,151338.0
2016-01-14 13:15:00,34.76,34.8,34.75,34.79,92812.0,30.1306,30.1653,30.122,30.1567,92812.0
2016-01-14 13:20:00,34.79,34.86,34.79,34.85,155688.0,30.1567,30.2173,30.1567,30.2087,155688.0
2016-01-14 13:25:00,34.85,34.87,34.8,34.85,91814.0,30.2087,30.226,30.1653,30.2087,91814.0
2016-01-14 13:30:00,34.86,34.87,34.8,34.84,119081.0,30.2173,30.226,30.1653,30.2,119081.0
2016-01-14 13:35:00,34.84,34.9,34.83,34.84,123188.0,30.2,30.252,30.1913,30.2,123188.0
2016-01-14 13:40:00,34.84,34.87,34.82,34.83,145220.0,30.2,30.226,30.1827,30.1913,145220.0
2016-01-14 13:45:00,34.83,34.85,34.8,34.82,173895.0,30.1913,30.2087,30.1653,30.1827,173895.0
2016-01-14 13:50:00,34.82,34.87,34.81,34.85,130189.0,30.1827,30.226,30.174,30.2087,130189.0
2016-01-14 13:55:00,34.85,34.89,34.84,34.85,106603.0,30.2087,30.2433,30.2,30.2087,106603.0
2016-01-14 14:00:00,34.86,34.88,34.82,34.86,157719.0,30.2173,30.2347,30.1827,30.2173,157719.0
2016-01-14 14:05:00,34.86,34.88,34.82,34.86,151568.0,30.2173,30.2347,30.1827,30.2173,151568.0
2016-01-14 14:10:00,34.85,34.93,34.82,34.9,223701.0,30.2087,30.278,30.1827,30.252,223701.0
2016-01-14 14:15:00,34.9,34.95,34.87,34.88,188003.0,30.252,30.2953,30.226,30.2347,188003.0
2016-01-14 14:20:00,34.88,34.91,34.84,34.88,212097.0,30.2347,30.2607,30.2,30.2347,212097.0
2016-01-14 14:25:00,34.88,34.93,34.86,34.91,110207.0,30.2347,30.278,30.2173,30.2607,110207.0
2016-01-14 14:30:00,34.91,34.97,34.91,34.97,117157.0,30.2607,30.3127,30.2607,30.3127,117157.0
2016-01-14 14:35:00,34.97,34.97,34.86,34.87,166593.0,30.3127,30.3127,30.2173,30.226,166593.0
2016-01-14 14:40:00,34.87,34.94,34.87,34.9,177864.0,30.226,30.2867,30.226,30.252,177864.0
2016-01-14 14:45:00,34.89,34.99,34.89,34.96,139690.0,30.2433,30.33,30.2433,30.304,139690.0
2016-01-14 14:50:00,34.96,35.02,34.95,35.0,159168.0,30.304,30.356,30.2953,30.3387,159168.0
2016-01-14 14:55:00,35.0,35.05,34.98,35.02,173126.0,30.3387,30.382,30.3213,30.356,173126.0
2016-01-14 15:00:00,35.02,35.03,34.98,35.01,211575.0,30.356,30.3647,30.3213,30.3474,211575.0
2016-01-14 15:05:00,35.01,35.08,35.0,35.05,220293.0,30.3474,30.408,30.3387,30.382,220293.0
2016-01-14 15:10:00,35.05,35.09,35.03,35.06,210896.0,30.382,30.4167,30.3647,30.3907,210896.0
2016-01-14 15:15:00,35.07,35.09,35.05,35.07,209847.0,30.3994,30.4167,30.382,30.3994,209847.0
2016-01-14 15:20:00,35.07,35.08,34.99,35.03,184793.0,30.3994,30.408,30.33,30.3647,184793.0
2016-01-14 15:25:00,35.03,35.05,34.98,34.98,211261.0,30.3647,30.382,30.3213,30.3213,211261.0
2016-01-14 15:30:00,34.98,34.99,34.89,34.91,248668.0,30.3213,30.33,30.2433,30.2607,248668.0
2016-01-14 15:35:00,34.92,34.96,34.83,34.88,293410.0,30.2693,30.304,30.1913,30.2347,293410.0
2016-01-14 15:40:00,34.88,34.91,34.81,34.88,358640.0,30.2347,30.2607,30.174,30.2347,358640.0
2016-01-14 15:45:00,34.87,34.95,34.87,34.89,459181.0,30.226,30.2953,30.226,30.2433,459181.0
2016-01-14 15:50:00,34.89,34.95,34.8,34.84,473342.0,30.2433,30.2953,30.1653,30.2,473342.0
2016-01-14 15:55:00,34.84,34.86,34.77,34.8,940005.0,30.2,30.2173,30.1393,30.1653,940005.0
2016-01-15 09:30:00,33.8,34.1,33.71,34.09,1641096.0,29.2985,29.5585,29.2205,29.5499,1641096.0
2016-01-15 09:35:00,34.09,34.34,34.08,34.19,344445.0,29.5499,29.7666,29.5412,29.6366,344445.0
2016-01-15 09:40:00,34.18,34.31,34.09,34.25,318038.0,29.6279,29.7406,29.5499,29.6886,318038.0
2016-01-15 09:45:00,34.26,34.31,34.23,34.27,259100.0,29.6972,29.7406,29.6712,29.7059,259100.0
2016-01-15 09:50:00,34.26,34.28,34.18,34.23,169329.0,29.6972,29.7146,29.6279,29.6712,169329.0
2016-01-15 09:55:00,34.23,34.24,34.09,34.15,169301.0,29.6712,29.6799,29.5499,29.6019,169301.0
2016-01-15 10:00:00,34.15,34.18,34.04,34.13,164714.0,29.6019,29.6279,29.5065,29.5846,164714.0
2016-01-15 10:05:00,34.13,34.22,34.08,34.21,96208.0,29.5846,29.6626,29.5412,29.6539,96208.0
2016-01-15 10:10:00,34.21,34.27,34.16,34.2,159578.0,29.6539,29.7059,29.6106,29.6452,159578.0
2016-01-15 10:15:00,34.19,34.27,34.16,34.26,159579.0,29.6366,29.7059,29.6106,29.6972,159579.0
2016-01-15 10:20:00,34.26,34.4,34.23,34.35,154317.0,29.6972,29.8186,29.6712,29.7753,154317.0
2016-01-15 10:25:00,34.35,34.39,34.32,34.35,272440.0,29.7753,29.8099,29.7492,29.7753,272440.0
2016-01-15 10:30:00,34.35,34.51,34.34,34.37,258879.0,29.7753,29.9139,29.7666,29.7926,258879.0
2016-01-15 10:35:00,34.38,34.46,34.37,34.45,160955.0,29.8013,29.8706,29.7926,29.8619,160955.0
2016-01-15 10:40:00,34.45,34.47,34.34,34.35,190817.0,29.8619,29.8793,29.7666,29.7753,190817.0
2016-01-15 10:45:00,34.34,34.37,34.28,34.36,192647.0,29.7666,29.7926,29.7146,29.7839,192647.0
2016-01-15 10:50:00,34.36,34.37,34.24,34.26,111387.0,29.7839,29.7926,29.6799,29.6972,111387.0
2016-01-15 10:55:00,34.26,34.29,34.18,34.21,270527.0,29.6972,29.7232,29.6279,29.6539,270527.0
2016-01-15 11:00:00,34.2,34.24,34.12,34.15,164736.0,29.6452,29.6799,29.5759,29.6019,164736.0
2016-01-15 11:05:00,34.15,34.17,34.09,34.1,141309.0,29.6019,29.6192,29.5499,29.5585,141309.0
2016-01-15 11:10:00,34.1,34.15,34.01,34.15,174947.0,29.5585,29.6019,29.4805,29.6019,174947.0
2016-01-15 11:15:00,34.14,34.2,34.09,34.12,225511.0,29.5932,29.6452,29.5499,29.5759,225511.0
2016-01-15 11:20:00,34.13,34.15,34.08,34.1,115437.0,29.5846,29.6019,29.5412,29.5585,115437.0
2016-01-15 11:25:00,34.11,34.21,34.11,34.19,224047.0,29.5672,29.6539,29.5672,29.6366,224047.0
2016-01-15 11:30:00,34.19,34.23,34.13,34.14,170725.0,29.6366,29.6712,29.5846,29.5932,170725.0
2016-01-15 11:35:00,34.14,34.15,34.08,34.13,152932.0,29.5932,29.6019,29.5412,29.5846,152932.0
2016-01-15 11:40:00,34.12,34.16,34.09,34.12,170047.0,29.5759,29.6106,29.5499,29.5759,170047.0
2016-01-15 11:45:00,34.11,34.18,34.09,34.11,107988.0,29.5672,29.6279,29.5499,29.5672,107988.0
2016-01-15 11:50:00,34.11,34.15,34.04,34.04,88288.0,29.5672,29.6019,29.5065,29.5065,88288.0
2016-01-15 11:55:00,34.05,34.1,34.01,34.05,125442.0,29.5152,29.5585,29.4805,29.5152,125442.0
2016-01-15 12:00:00,34.05,34.07,34.0,34.01,164295.0,29.5152,29.5325,29.4719,29.4805,164295.0
2016-01-15 12:05:00,34.01,34.04,33.97,34.02,232824.0,29.4805,29.5065,29.4459,29.4892,232824.0
2016-01-15 12:10:00,34.02,34.04,34.0,34.02,218112.0,29.4892,29.5065,29.4719,29.4892,218112.0
2016-01-15 12:15:00,34.01,34.03,33.93,33.94,282805.0,29.4805,29.4979,29.4112,29.4199,282805.0
2016-01-15 12:20:00,33.94,33.96,33.85,33.86,139598.0,29.4199,29.4372,29.3418,29.3505,139598.0
2016-01-15 12:25:00,33.86,33.89,33.8,33.85,156639.0,29.3505,29.3765,29.2985,29.3418,156639.0
2016-01-15 12:30:00,33.85,33.88,33.75,33.8,303448.0,29.3418,29.3678,29.2552,29.2985,303448.0
2016-01-15 12:35:00,33.8,33.82,33.75,33.75,162555.0,29.2985,29.3158,29.2552,29.2552,162555.0
2016-01-15 12:40:00,33.75,33.84,33.73,33.83,231624.0,29.2552,29.3332,29.2378,29.3245,231624.0
2016-01-15 12:45:00,33.83,33.89,33.8,33.86,139729.0,29.3245,29.3765,29.2985,29.3505,139729.0
2016-01-15 12:50:00,33.86,33.94,33.85,33.93,178290.0,29.3505,29.4199,29.3418,29.4112,178290.0
2016-01-15 12:55:00,33.93,34.0,33.91,33.98,242339.0,29.4112,29.4719,29.3939,29.4545,242339.0
2016-01-15 13:00:00,33.96,33.99,33.9,33.93,412387.0,29.4372,29.4632,29.3852,29.4112,412387.0
2016-01-15 13:05:00,33.92,33.93,33.78,33.8,282233.0,29.4025,29.4112,29.2812,29.2985,282233.0
2016-01-15 13:10:00,33.81,33.92,33.8,33.87,145979.0,29.3072,29.4025,29.2985,29.3592,145979.0
2016-01-15 13:15:00,33.87,33.9,33.84,33.89,279733.0,29.3592,29.3852,29.3332,29.3765,279733.0
2016-01-15 13:20:00,33.88,33.9,33.78,33.82,247257.0,29.3678,29.3852,29.2812,29.3158,247257.0
2016-01-15 13:25:00,33.83,33.85,33.76,33.77,164912.0,29.3245,29.3418,29.2638,29.2725,164912.0
2016-01-15 13:30:00,33.77,33.77,33.69,33.75,182083.0,29.2725,29.2725,29.2031,29.2552,182083.0
2016-01-15 13:35:00,33.75,33.76,33.69,33.71,182276.0,29.2552,29.2638,29.2031,29.2205,182276.0
2016-01-15 13:40:00,33.71,33.84,33.69,33.82,177625.0,29.2205,29.3332,29.2031,29.3158,177625.0
2016-01-15 13:45:00,33.82,33.87,33.79,33.8,182593.0,29.3158,29.3592,29.2898,29.2985,182593.0
2016-01-15 13:50:00,33.8,33.87,33.75,33.84,227741.0,29.2985,29.3592,29.2552,29.3332,227741.0
2016-01-15 13:55:00,33.84,33.85,33.76,33.82,216915.0,29.3332,29.3418,29.2638,29.3158,216915.0
2016-01-15 14:00:00,33.82,33.83,33.76,33.78,160223.0,29.3158,29.3245,29.2638,29.2812,160223.0
2016-01-15 14:05:00,33.78,33.84,33.75,33.83,160670.0,29.2812,29.3332,29.2552,29.3245,160670.0
2016-01-15 14:10:00,33.83,33.89,33.83,33.89,336255.0,29.3245,29.3765,29.3245,29.3765,336255.0
2016-01-15 14:15:00,33.89,33.9,33.82,33.85,365268.0,29.3765,29.3852,29.3158,29.3418,365268.0
2016-01-15 14:20:00,33.85,33.86,33.76,33.8,169411.0,29.3418,29.3505,29.2638,29.2985,169411.0
2016-01-15 14:25:00,33.81,33.82,33.72,33.72,178424.0,29.3072,29.3158,29.2292,29.2292,178424.0
2016-01-15 14:30:00,33.72,33.79,33.66,33.75,237808.0,29.2292,29.2898,29.1771,29.2552,237808.0
2016-01-15 14:35:00,33.75,33.84,33.73,33.84,152413.0,29.2552,29.3332,29.2378,29.3332,152413.0
2016-01-15 14:40:00,33.84,33.94,33.83,33.92,247418.0,29.3332,29.4199,29.3245,29.4025,247418.0
2016-01-15 14:45:00,33.93,33.98,33.89,33.95,172551.0,29.4112,29.4545,29.3765,29.4285,172551.0
2016-01-15 14:50:00,33.95,34.09,33.93,34.08,147391.0,29.4285,29.5499,29.4112,29.5412,147391.0
2016-01-15 14:55:00,34.07,34.16,34.07,34.14,247565.0,29.5325,29.6106,29.5325,29.5932,247565.0
2016-01-15 15:00:00,34.13,34.18,34.05,34.18,254770.0,29.5846,29.6279,29.5152,29.6279,254770.0
2016-01-15 15:05:00,34.18,34.25,34.15,34.16,431775.0,29.6279,29.6886,29.6019,29.6106,431775.0
2016-01-15 15:10:00,34.16,34.18,34.07,34.12,319334.0,29.6106,29.6279,29.5325,29.5759,319334.0
2016-01-15 15:15:00,34.12,34.14,33.93,33.97,315450.0,29.5759,29.5932,29.4112,29.4459,315450.0
2016-01-15 15:20:00,33.98,34.1,33.96,34.09,268665.0,29.4545,29.5585,29.4372,29.5499,268665.0
2016-01-15 15:25:00,34.1,34.13,34.07,34.12,305253.0,29.5585,29.5846,29.5325,29.5759,305253.0
2016-01-15 15:30:00,34.12,34.17,34.03,34.13,424217.0,29.5759,29.6192,29.4979,29.5846,424217.0
2016-01-15 15:35:00,34.14,34.15,34.05,34.05,419185.0,29.5932,29.6019,29.5152,29.5152,419185.0
2016-01-15 15:40:00,34.06,34.09,34.01,34.08,607836.0,29.5239,29.5499,29.4805,29.5412,607836.0
2016-01-15 15:45:00,34.09,34.17,34.08,34.16,503763.0,29.5499,29.6192,29.5412,29.6106,503763.0
2016-01-15 15:50:00,34.16,34.18,34.12,34.14,607930.0,29.6106,29.6279,29.5759,29.5932,607930.0
2016-01-15 15:55:00,34.14,34.2,34.1,34.13,1808011.0,29.5932,29.6452,29.5585,29.5846,1808011.0
2016-01-19 09:30:00,34.54,34.71,34.52,34.57,490977.0,29.9399,30.0873,29.9226,29.966,490977.0
2016-01-19 09:35:00,34.57,34.65,34.47,34.54,274572.0,29.966,30.0353,29.8793,29.9399,274572.0
2016-01-19 09:40:00,34.54,34.55,34.36,34.36,164982.0,29.9399,29.9486,29.7839,29.7839,164982.0
2016-01-19 09:45:00,34.37,34.43,34.31,34.35,178944.0,29.7926,29.8446,29.7406,29.7753,178944.0
2016-01-19 09:50:00,34.34,34.35,34.24,34.35,168617.0,29.7666,29.7753,29.6799,29.7753,168617.0
2016-01-19 09:55:00,34.36,34.37,34.3,34.36,179239.0,29.7839,29.7926,29.7319,29.7839,179239.0
2016-01-19 10:00:00,34.37,34.38,34.28,34.29,308663.0,29.7926,29.8013,29.7146,29.7232,308663.0
2016-01-19 10:05:00,34.28,34.36,34.24,34.26,210475.0,29.7146,29.7839,29.6799,29.6972,210475.0
2016-01-19 10:10:00,34.27,34.33,34.24,34.3,252082.0,29.7059,29.7579,29.6799,29.7319,252082.0
2016-01-19 10:15:00,34.3,34.42,34.29,34.4,216107.0,29.7319,29.8359,29.7232,29.8186,216107.0
2016-01-19 10:20:00,34.4,34.48,34.4,34.47,212799.0,29.8186,29.8879,29.8186,29.8793,212799.0
2016-01-19 10:25:00,34.47,34.54,34.46,34.5,185157.0,29.8793,29.9399,29.8706,29.9053,185157.0
2016-01-19 10:30:00,34.49,34.57,34.49,34.55,225813.0,29.8966,29.966,29.8966,29.9486,225813.0
2016-01-19 10:35:00,34.55,34.59,34.5,34.5,237634.0,29.9486,29.9833,29.9053,29.9053,237634.0
2016-01-19 10:40:00,34.5,34.59,34.5,34.54,232796.0,29.9053,29.9833,29.9053,29.9399,232796.0
2016-01-19 10:45:00,34.54,34.59,34.52,34.58,151760.0,29.9399,29.9833,29.9226,29.9746,151760.0
2016-01-19 10:50:00,34.58,34.61,34.49,34.51,286498.0,29.9746,30.0006,29.8966,29.9139,286498.0
2016-01-19 10:55:00,34.51,34.59,34.49,34.51,298617.0,29.9139,29.9833,29.8966,29.9139,298617.0
2016-01-19 11:00:00,34.5,34.58,34.49,34.57,130602.0,29.9053,29.9746,29.8966,29.966,130602.0
2016-01-19 11:05:00,34.57,34.6,34.53,34.6,234065.0,29.966,29.992,29.9313,29.992,234065.0
2016-01-19 11:10:00,34.6,34.6,34.5,34.53,143755.0,29.992,29.992,29.9053,29.9313,143755.0
2016-01-19 11:15:00,34.53,34.56,34.49,34.49,215211.0,29.9313,29.9573,29.8966,29.8966,215211.0
2016-01-19 11:20:00,34.5,34.51,34.43,34.46,225639.0,29.9053,29.9139,29.8446,29.8706,225639.0
2016-01-19 11:25:00,34.46,34.62,34.46,34.62,137917.0,29.8706,30.0093,29.8706,30.0093,137917.0
2016-01-19 11:30:00,34.62,34.67,34.6,34.6,236135.0,30.0093,30.0526,29.992,29.992,236135.0
2016-01-19 11:35:00,34.59,34.62,34.52,34.62,158919.0,29.9833,30.0093,29.9226,30.0093,158919.0
2016-01-19 11:40:00,34.62,34.65,34.6,34.61,99820.0,30.0093,30.0353,29.992,30.0006,99820.0
2016-01-19 11:45:00,34.61,34.65,34.56,34.59,146370.0,30.0006,30.0353,29.9573,29.9833,146370.0
2016-01-19 11:50:00,34.59,34.62,34.53,34.53,176528.0,29.9833,30.0093,29.9313,29.9313,176528.0
2016-01-19 11:55:00,34.52,34.58,34.52,34.55,292619.0,29.9226,29.9746,29.9226,29.9486,292619.0
2016-01-19 12:00:00,34.55,34.59,34.51,34.52,160528.0,29.9486,29.9833,29.9139,29.9226,160528.0
2016-01-19 12:05:00,34.53,34.55,34.49,34.49,275479.0,29.9313,29.9486,29.8966,29.8966,275479.0
2016-01-19 12:10:00,34.49,34.54,34.46,34.53,74321.0,29.8966,29.9399,29.8706,29.9313,74321.0
2016-01-19 12:15:00,34.53,34.57,34.48,34.48,258629.0,29.9313,29.966,29.8879,29.8879,258629.0
2016-01-19 12:20:00,34.48,34.49,34.38,34.45,120776.0,29.8879,29.8966,29.8013,29.8619,120776.0
2016-01-19 12:25:00,34.46,34.56,34.45,34.55,224759.0,29.8706,29.9573,29.8619,29.9486,224759.0
2016-01-19 12:30:00,34.54,34.57,34.52,34.56,78591.0,29.9399,29.966,29.9226,29.9573,78591.0
2016-01-19 12:35:00,34.57,34.62,34.55,34.59,230616.0,29.966,30.0093,29.9486,29.9833,230616.0
2016-01-19 12:40:00,34.59,34.61,34.52,34.54,196972.0,29.9833,30.0006,29.9226,29.9399,196972.0
2016-01-19 12:45:00,34.55,34.56,34.51,34.53,401833.0,29.9486,29.9573,29.9139,29.9313,401833.0
2016-01-19 12:50:00,34.52,34.58,34.52,34.56,131183.0,29.9226,29.9746,29.9226,29.9573,131183.0
2016-01-19 12:55:00,34.56,34.61,34.54,34.61,139490.0,29.9573,30.0006,29.9399,30.0006,139490.0
2016-01-19 13:00:00,34.61,34.63,34.58,34.59,319594.0,30.0006,30.018,29.9746,29.9833,319594.0
2016-01-19 13:05:00,34.6,34.6,34.53,34.55,148772.0,29.992,29.992,29.9313,29.9486,148772.0
2016-01-19 13:10:00,34.56,34.6,34.54,34.6,286206.0,29.9573,29.992,29.9399,29.992,286206.0
2016-01-19 13:15:00,34.6,34.61,34.55,34.61,237106.0,29.992,30.0006,29.9486,30.0006,237106.0
2016-01-19 13:20:00,34.61,34.66,34.6,34.64,157428.0,30.0006,30.044,29.992,30.0266,157428.0
2016-01-19 13:25:00,34.62,34.63,34.54,34.56,95927.0,30.0093,30.018,29.9399,29.9573,95927.0
2016-01-19 13:30:00,34.56,34.59,34.53,34.58,174376.0,29.9573,29.9833,29.9313,29.9746,174376.0
2016-01-19 13:35:00,34.57,34.6,34.54,34.6,129575.0,29.966,29.992,29.9399,29.992,129575.0
2016-01-19 13:40:00,34.59,34.61,34.5,34.5,164544.0,29.9833,30.0006,29.9053,29.9053,164544.0
2016-01-19 13:45:00,34.5,34.59,34.49,34.57,103167.0,29.9053,29.9833,29.8966,29.966,103167.0
2016-01-19 13:50:00,34.56,34.56,34.42,34.43,139922.0,29.9573,29.9573,29.8359,29.8446,139922.0
2016-01-19 13:55:00,34.43,34.48,34.42,34.43,225966.0,29.8446,29.8879,29.8359,29.8446,225966.0
2016-01-19 14:00:00,34.43,34.48,34.4,34.48,242902.0,29.8446,29.8879,29.8186,29.8879,242902.0
2016-01-19 14:05:00,34.48,34.49,34.35,34.37,258793.0,29.8879,29.8966,29.7753,29.7926,258793.0
2016-01-19 14:10:00,34.37,34.38,34.29,34.29,165556.0,29.7926,29.8013,29.7232,29.7232,165556.0
2016-01-19 14:15:00,34.28,34.34,34.25,34.33,176160.0,29.7146,29.7666,29.6886,29.7579,176160.0
2016-01-19 14:20:00,34.33,34.39,34.3,34.39,335700.0,29.7579,29.8099,29.7319,29.8099,335700.0
2016-01-19 14:25:00,34.38,34.47,34.37,34.47,183546.0,29.8013,29.8793,29.7926,29.8793,183546.0
2016-01-19 14:30:00,34.46,34.47,34.42,34.45,194890.0,29.8706,29.8793,29.8359,29.8619,194890.0
2016-01-19 14:35:00,34.46,34.46,34.4,34.44,199814.0,29.8706,29.8706,29.8186,29.8533,199814.0
2016-01-19 14:40:00,34.44,34.46,34.33,34.33,220016.0,29.8533,29.8706,29.7579,29.7579,220016.0
2016-01-19 14:45:00,34.33,34.33,34.28,34.31,182395.0,29.7579,29.7579,29.7146,29.7406,182395.0
2016-01-19 14:50:00,34.3,34.35,34.28,34.34,220356.0,29.7319,29.7753,29.7146,29.7666,220356.0
2016-01-19 14:55:00,34.34,34.38,34.32,34.37,324818.0,29.7666,29.8013,29.7492,29.7926,324818.0
2016-01-19 15:00:00,34.37,34.45,34.32,34.44,249156.0,29.7926,29.8619,29.7492,29.8533,249156.0
2016-01-19 15:05:00,34.44,34.46,34.39,34.46,220028.0,29.8533,29.8706,29.8099,29.8706,220028.0
2016-01-19 15:10:00,34.46,34.49,34.36,34.38,250899.0,29.8706,29.8966,29.7839,29.8013,250899.0
2016-01-19 15:15:00,34.38,34.44,34.32,34.38,247808.0,29.8013,29.8533,29.7492,29.8013,247808.0
2016-01-19 15:20:00,34.38,34.48,34.34,34.45,204753.0,29.8013,29.8879,29.7666,29.8619,204753.0
2016-01-19 15:25:00,34.45,34.67,34.44,34.66,591613.0,29.8619,30.0526,29.8533,30.044,591613.0
2016-01-19 15:30:00,34.66,34.73,34.64,34.64,675634.0,30.044,30.1046,30.0266,30.0266,675634.0
2016-01-19 15:35:00,34.65,34.71,34.6,34.63,429614.0,30.0353,30.0873,29.992,30.018,429614.0
2016-01-19 15:40:00,34.65,34.73,34.59,34.7,426625.0,30.0353,30.1046,29.9833,30.0786,426625.0
2016-01-19 15:45:00,34.7,34.74,34.61,34.74,361678.0,30.0786,30.1133,30.0006,30.1133,361678.0
2016-01-19 15:50:00,34.74,34.75,34.64,34.67,386495.0,30.1133,30.122,30.0266,30.0526,386495.0
2016-01-19 15:55:00,34.69,34.69,34.55,34.56,748245.0,30.07,30.07,29.9486,29.9573,748245.0
2016-01-20 09:30:00,33.88,34.18,33.88,34.11,525796.0,29.3678,29.6279,29.3678,29.5672,525796.0
2016-01-20 09:35:00,34.11,34.15,33.98,34.08,438308.0,29.5672,29.6019,29.4545,29.5412,438308.0
2016-01-20 09:40:00,34.08,34.13,33.99,34.13,600558.0,29.5412,29.5846,29.4632,29.5846,600558.0
2016-01-20 09:45:00,34.13,34.21,34.13,34.16,645184.0,29.5846,29.6539,29.5846,29.6106,645184.0
2016-01-20 09:50:00,34.15,34.23,34.1,34.11,362598.0,29.6019,29.6712,29.5585,29.5672,362598.0
2016-01-20 09:55:00,34.12,34.12,34.0,34.02,259370.0,29.5759,29.5759,29.4719,29.4892,259370.0
2016-01-20 10:00:00,34.02,34.04,33.86,33.89,403001.0,29.4892,29.5065,29.3505,29.3765,403001.0
2016-01-20 10:05:00,33.89,33.97,33.89,33.92,136205.0,29.3765,29.4459,29.3765,29.4025,136205.0
2016-01-20 10:10:00,33.93,33.93,33.81,33.84,199766.0,29.4112,29.4112,29.3072,29.3332,199766.0
2016-01-20 10:15:00,33.84,33.85,33.7,33.7,339883.0,29.3332,29.3418,29.2118,29.2118,339883.0
2016-01-20 10:20:00,33.7,33.74,33.6,33.7,308231.0,29.2118,29.2465,29.1251,29.2118,308231.0
2016-01-20 10:25:00,33.7,33.7,33.61,33.64,263408.0,29.2118,29.2118,29.1338,29.1598,263408.0
2016-01-20 10:30:00,33.63,33.64,33.48,33.5,381646.0,29.1511,29.1598,29.0211,29.0385,381646.0
2016-01-20 10:35:00,33.5,33.5,33.35,33.42,443557.0,29.0385,29.0385,28.9084,28.9691,443557.0
2016-01-20 10:40:00,33.43,33.49,33.37,33.49,355471.0,28.9778,29.0298,28.9258,29.0298,355471.0
2016-01-20 10:45:00,33.5,33.64,33.5,33.62,254740.0,29.0385,29.1598,29.0385,29.1425,254740.0
2016-01-20 10:50:00,33.61,33.64,33.48,33.49,205921.0,29.1338,29.1598,29.0211,29.0298,205921.0
2016-01-20 10:55:00,33.49,33.53,33.41,33.43,213800.0,29.0298,29.0645,28.9604,28.9778,213800.0
2016-01-20 11:00:00,33.43,33.55,33.42,33.51,329416.0,28.9778,29.0818,28.9691,29.0471,329416.0
2016-01-20 11:05:00,33.51,33.58,33.5,33.54,135765.0,29.0471,29.1078,29.0385,29.0731,135765.0
2016-01-20 11:10:00,33.55,33.69,33.53,33.63,183005.0,29.0818,29.2031,29.0645,29.1511,183005.0
2016-01-20 11:15:00,33.63,33.72,33.6,33.7,203091.0,29.1511,29.2292,29.1251,29.2118,203091.0
2016-01-20 11:20:00,33.7,33.79,33.67,33.7,265371.0,29.2118,29.2898,29.1858,29.2118,265371.0
2016-01-20 11:25:00,33.7,33.76,33.7,33.75,148518.0,29.2118,29.2638,29.2118,29.2552,148518.0
2016-01-20 11:30:00,33.75,33.85,33.74,33.84,254080.0,29.2552,29.3418,29.2465,29.3332,254080.0
2016-01-20 11:35:00,33.83,33.93,33.81,33.84,269041.0,29.3245,29.4112,29.3072,29.3332,269041.0
2016-01-20 11:40:00,33.83,33.86,33.79,33.8,274032.0,29.3245,29.3505,29.2898,29.2985,274032.0
2016-01-20 11:45:00,33.8,33.84,33.72,33.73,215336.0,29.2985,29.3332,29.2292,29.2378,215336.0
2016-01-20 11:50:00,33.72,33.72,33.57,33.58,108372.0,29.2292,29.2292,29.0991,29.1078,108372.0
2016-01-20 11:55:00,33.57,33.64,33.56,33.6,165803.0,29.0991,29.1598,29.0905,29.1251,165803.0
2016-01-20 12:00:00,33.6,33.63,33.55,33.57,138702.0,29.1251,29.1511,29.0818,29.0991,138702.0
2016-01-20 12:05:00,33.56,33.57,33.43,33.43,234349.0,29.0905,29.0991,28.9778,28.9778,234349.0
2016-01-20 12:10:00,33.43,33.44,33.39,33.41,390040.0,28.9778,28.9864,28.9431,28.9604,390040.0
2016-01-20 12:15:00,33.4,33.46,33.34,33.36,171300.0,28.9518,29.0038,28.8998,28.9171,171300.0
2016-01-20 12:20:00,33.36,33.37,33.23,33.26,286158.0,28.9171,28.9258,28.8044,28.8304,286158.0
2016-01-20 12:25:00,33.27,33.27,33.16,33.23,129466.0,28.8391,28.8391,28.7437,28.8044,129466.0
2016-01-20 12:30:00,33.23,33.32,33.22,33.3,216170.0,28.8044,28.8824,28.7957,28.8651,216170.0
2016-01-20 12:35:00,33.3,33.3,33.18,33.23,283393.0,28.8651,28.8651,28.7611,28.8044,283393.0
2016-01-20 12:40:00,33.22,33.26,33.13,33.16,177747.0,28.7957,28.8304,28.7177,28.7437,177747.0
2016-01-20 12:45:00,33.16,33.22,33.13,33.2,155581.0,28.7437,28.7957,28.7177,28.7784,155581.0
2016-01-20 12:50:00,33.21,33.33,33.18,33.3,202736.0,28.7871,28.8911,28.7611,28.8651,202736.0
2016-01-20 12:55:00,33.3,33.4,33.29,33.38,506201.0,28.8651,28.9518,28.8564,28.9344,506201.0
2016-01-20 13:00:00,33.39,33.44,33.33,33.42,214489.0,28.9431,28.9864,28.8911,28.9691,214489.0
2016-01-20 13:05:00,33.41,33.44,33.38,33.42,218395.0,28.9604,28.9864,28.9344,28.9691,218395.0
2016-01-20 13:10:00,33.42,33.45,33.38,33.39,189128.0,28.9691,28.9951,28.9344,28.9431,189128.0
2016-01-20 13:15:00,33.39,33.4,33.25,33.27,275294.0,28.9431,28.9518,28.8217,28.8391,275294.0
2016-01-20 13:20:00,33.27,33.38,33.22,33.35,168797.0,28.8391,28.9344,28.7957,28.9084,168797.0
2016-01-20 13:25:00,33.36,33.39,33.31,33.33,165745.0,28.9171,28.9431,28.8738,28.8911,165745.0
2016-01-20 13:30:00,33.32,33.41,33.32,33.36,193664.0,28.8824,28.9604,28.8824,28.9171,193664.0
2016-01-20 13:35:00,33.36,33.41,33.31,33.41,270658.0,28.9171,28.9604,28.8738,28.9604,270658.0
2016-01-20 13:40:00,33.41,33.57,33.36,33.57,268667.0,28.9604,29.0991,28.9171,29.0991,268667.0
2016-01-20 13:45:00,33.56,33.63,33.53,33.6,287499.0,29.0905,29.1511,29.0645,29.1251,287499.0
2016-01-20 13:50:00,33.6,33.7,33.58,33.66,325127.0,29.1251,29.2118,29.1078,29.1771,325127.0
2016-01-20 13:55:00,33.66,33.67,33.6,33.65,133979.0,29.1771,29.1858,29.1251,29.1685,133979.0
2016-01-20 14:00:00,33.64,33.64,33.53,33.54,166798.0,29.1598,29.1598,29.0645,29.0731,166798.0
2016-01-20 14:05:00,33.55,33.65,33.54,33.61,145481.0,29.0818,29.1685,29.0731,29.1338,145481.0
2016-01-20 14:10:00,33.62,33.72,33.61,33.65,131674.0,29.1425,29.2292,29.1338,29.1685,131674.0
2016-01-20 14:15:00,33.66,33.72,33.6,33.69,206947.0,29.1771,29.2292,29.1251,29.2031,206947.0
2016-01-20 14:20:00,33.69,33.75,33.63,33.65,488150.0,29.2031,29.2552,29.1511,29.1685,488150.0
2016-01-20 14:25:00,33.66,33.68,33.55,33.56,502994.0,29.1771,29.1945,29.0818,29.0905,502994.0
2016-01-20 14:30:00,33.57,33.6,33.48,33.53,155633.0,29.0991,29.1251,29.0211,29.0645,155633.0
2016-01-20 14:35:00,33.53,33.61,33.48,33.61,174612.0,29.0645,29.1338,29.0211,29.1338,174612.0
2016-01-20 14:40:00,33.62,33.62,33.51,33.52,213900.0,29.1425,29.1425,29.0471,29.0558,213900.0
2016-01-20 14:45:00,33.53,33.55,33.48,33.51,310637.0,29.0645,29.0818,29.0211,29.0471,310637.0
2016-01-20 14:50:00,33.51,33.68,33.49,33.65,202122.0,29.0471,29.1945,29.0298,29.1685,202122.0
2016-01-20 14:55:00,33.65,33.7,33.59,33.59,203445.0,29.1685,29.2118,29.1165,29.1165,203445.0
2016-01-20 15:00:00,33.59,33.73,33.54,33.72,223846.0,29.1165,29.2378,29.0731,29.2292,223846.0
2016-01-20 15:05:00,33.72,33.78,33.71,33.77,624894.0,29.2292,29.2812,29.2205,29.2725,624894.0
2016-01-20 15:10:00,33.77,33.79,33.69,33.75,313615.0,29.2725,29.2898,29.2031,29.2552,313615.0
2016-01-20 15:15:00,33.75,33.98,33.75,33.93,518364.0,29.2552,29.4545,29.2552,29.4112,518364.0
2016-01-20 15:20:00,33.93,34.11,33.92,34.09,385590.0,29.4112,29.5672,29.4025,29.5499,385590.0
2016-01-20 15:25:00,34.09,34.23,34.05,34.18,407319.0,29.5499,29.6712,29.5152,29.6279,407319.0
2016-01-20 15:30:00,34.18,34.21,34.03,34.04,540287.0,29.6279,29.6539,29.4979,29.5065,540287.0
2016-01-20 15:35:00,34.04,34.18,34.03,34.16,501535.0,29.5065,29.6279,29.4979,29.6106,501535.0
2016-01-20 15:40:00,34.15,34.16,33.99,34.04,472556.0,29.6019,29.6106,29.4632,29.5065,472556.0
2016-01-20 15:45:00,34.04,34.04,33.89,34.0,517903.0,29.5065,29.5065,29.3765,29.4719,517903.0
2016-01-20 15:50:00,33.99,34.04,33.93,34.01,453549.0,29.4632,29.5065,29.4112,29.4805,453549.0
2016-01-20 15:55:00,34.02,34.03,33.9,33.94,825607.0,29.4892,29.4979,29.3852,29.4199,825607.0
2016-01-21 09:30:00,33.91,34.1,33.86,34.06,626649.0,29.3939,29.5585,29.3505,29.5239,626649.0
2016-01-21 09:35:00,34.05,34.07,33.75,33.78,442454.0,29.5152,29.5325,29.2552,29.2812,442454.0
2016-01-21 09:40:00,33.78,33.85,33.66,33.68,253561.0,29.2812,29.3418,29.1771,29.1945,253561.0
2016-01-21 09:45:00,33.68,33.68,33.59,33.64,193186.0,29.1945,29.1945,29.1165,29.1598,193186.0
2016-01-21 09:50:00,33.65,33.66,33.61,33.65,276792.0,29.1685,29.1771,29.1338,29.1685,276792.0
2016-01-21 09:55:00,33.65,33.83,33.64,33.77,184847.0,29.1685,29.3245,29.1598,29.2725,184847.0
2016-01-21 10:00:00,33.77,34.01,33.77,34.0,169259.0,29.2725,29.4805,29.2725,29.4719,169259.0
2016-01-21 10:05:00,34.0,34.0,33.89,33.96,351407.0,29.4719,29.4719,29.3765,29.4372,351407.0
2016-01-21 10:10:00,33.97,34.08,33.94,34.03,456503.0,29.4459,29.5412,29.4199,29.4979,456503.0
2016-01-21 10:15:00,34.02,34.12,33.99,34.02,290300.0,29.4892,29.5759,29.4632,29.4892,290300.0
2016-01-21 10:20:00,34.03,34.11,33.98,33.98,453017.0,29.4979,29.5672,29.4545,29.4545,453017.0
2016-01-21 10:25:00,33.99,34.11,33.99,34.09,332805.0,29.4632,29.5672,29.4632,29.5499,332805.0
2016-01-21 10:30:00,34.09,34.17,34.01,34.17,501973.0,29.5499,29.6192,29.4805,29.6192,501973.0
2016-01-21 10:35:00,34.18,34.2,34.05,34.08,293572.0,29.6279,29.6452,29.5152,29.5412,293572.0
2016-01-21 10:40:00,34.09,34.19,34.06,34.14,250434.0,29.5499,29.6366,29.5239,29.5932,250434.0
2016-01-21 10:45:00,34.14,34.25,34.13,34.19,268654.0,29.5932,29.6886,29.5846,29.6366,268654.0
2016-01-21 10:50:00,34.19,34.25,34.13,34.18,258200.0,29.6366,29.6886,29.5846,29.6279,258200.0
2016-01-21 10:55:00,34.19,34.23,34.1,34.12,266682.0,29.6366,29.6712,29.5585,29.5759,266682.0
2016-01-21 11:00:00,34.12,34.35,34.08,34.33,600621.0,29.5759,29.7753,29.5412,29.7579,600621.0
2016-01-21 11:05:00,34.32,34.32,34.24,34.28,268453.0,29.7492,29.7492,29.6799,29.7146,268453.0
2016-01-21 11:10:00,34.28,34.31,34.2,34.24,220271.0,29.7146,29.7406,29.6452,29.6799,220271.0
2016-01-21 11:15:00,34.24,34.27,34.14,34.16,211071.0,29.6799,29.7059,29.5932,29.6106,211071.0
2016-01-21 11:20:00,34.16,34.21,34.13,34.17,264198.0,29.6106,29.6539,29.5846,29.6192,264198.0
2016-01-21 11:25:00,34.17,34.2,34.14,34.17,195390.0,29.6192,29.6452,29.5932,29.6192,195390.0
2016-01-21 11:30:00,34.18,34.21,34.12,34.14,239356.0,29.6279,29.6539,29.5759,29.5932,239356.0
2016-01-21 11:35:00,34.13,34.28,34.13,34.24,148307.0,29.5846,29.7146,29.5846,29.6799,148307.0
2016-01-21 11:40:00,34.25,34.27,34.2,34.23,673740.0,29.6886,29.7059,29.6452,29.6712,673740.0
2016-01-21 11:45:00,34.23,34.29,34.22,34.29,179247.0,29.6712,29.7232,29.6626,29.7232,179247.0
2016-01-21 11:50:00,34.29,34.33,34.26,34.3,137548.0,29.7232,29.7579,29.6972,29.7319,137548.0
2016-01-21 11:55:00,34.3,34.41,34.3,34.38,205379.0,29.7319,29.8273,29.7319,29.8013,205379.0
2016-01-21 12:00:00,34.39,34.5,34.39,34.48,352937.0,29.8099,29.9053,29.8099,29.8879,352937.0
2016-01-21 12:05:00,34.49,34.55,34.46,34.53,289044.0,29.8966,29.9486,29.8706,29.9313,289044.0
2016-01-21 12:10:00,34.53,34.54,34.45,34.48,104974.0,29.9313,29.9399,29.8619,29.8879,104974.0
2016-01-21 12:15:00,34.48,34.55,34.48,34.51,134093.0,29.8879,29.9486,29.8879,29.9139,134093.0
2016-01-21 12:20:00,34.51,34.51,34.43,34.45,156879.0,29.9139,29.9139,29.8446,29.8619,156879.0
2016-01-21 12:25:00,34.46,34.56,34.44,34.55,110500.0,29.8706,29.9573,29.8533,29.9486,110500.0
2016-01-21 12:30:00,34.55,34.56,34.47,34.51,131211.0,29.9486,29.9573,29.8793,29.9139,131211.0
2016-01-21 12:35:00,34.51,34.55,34.49,34.5,130180.0,29.9139,29.9486,29.8966,29.9053,130180.0
2016-01-21 12:40:00,34.51,34.56,34.46,34.48,122675.0,29.9139,29.9573,29.8706,29.8879,122675.0
2016-01-21 12:45:00,34.49,34.5,34.44,34.46,112036.0,29.8966,29.9053,29.8533,29.8706,112036.0
2016-01-21 12:50:00,34.46,34.5,34.4,34.44,154846.0,29.8706,29.9053,29.8186,29.8533,154846.0
2016-01-21 12:55:00,34.43,34.43,34.38,34.4,154176.0,29.8446,29.8446,29.8013,29.8186,154176.0
2016-01-21 13:00:00,34.4,34.46,34.39,34.43,116566.0,29.8186,29.8706,29.8099,29.8446,116566.0
2016-01-21 13:05:00,34.44,34.5,34.41,34.47,216497.0,29.8533,29.9053,29.8273,29.8793,216497.0
2016-01-21 13:10:00,34.47,34.48,34.39,34.39,122363.0,29.8793,29.8879,29.8099,29.8099,122363.0
2016-01-21 13:15:00,34.38,34.45,34.36,34.4,108346.0,29.8013,29.8619,29.7839,29.8186,108346.0
2016-01-21 13:20:00,34.39,34.39,34.25,34.29,113466.0,29.8099,29.8099,29.6886,29.7232,113466.0
2016-01-21 13:25:00,34.29,34.32,34.21,34.23,96313.0,29.7232,29.7492,29.6539,29.6712,96313.0
2016-01-21 13:30:00,34.23,34.26,34.12,34.15,632404.0,29.6712,29.6972,29.5759,29.6019,632404.0
2016-01-21 13:35:00,34.15,34.27,34.15,34.27,99426.0,29.6019,29.7059,29.6019,29.7059,99426.0
2016-01-21 13:40:00,34.27,34.32,34.24,34.28,85028.0,29.7059,29.7492,29.6799,29.7146,85028.0
2016-01-21 13:45:00,34.28,34.3,34.23,34.26,179425.0,29.7146,29.7319,29.6712,29.6972,179425.0
2016-01-21 13:50:00,34.26,34.27,34.16,34.2,110145.0,29.6972,29.7059,29.6106,29.6452,110145.0
2016-01-21 13:55:00,34.2,34.27,34.16,34.18,187117.0,29.6452,29.7059,29.6106,29.6279,187117.0
2016-01-21 14:00:00,34.19,34.22,34.09,34.17,149011.0,29.6366,29.6626,29.5499,29.6192,149011.0
2016-01-21 14:05:00,34.16,34.2,34.11,34.12,110144.0,29.6106,29.6452,29.5672,29.5759,110144.0
2016-01-21 14:10:00,34.12,34.12,33.99,34.02,459993.0,29.5759,29.5759,29.4632,29.4892,459993.0
2016-01-21 14:15:00,34.03,34.06,33.99,34.02,184776.0,29.4979,29.5239,29.4632,29.4892,184776.0
2016-01-21 14:20:00,34.02,34.08,33.99,34.01,404951.0,29.4892,29.5412,29.4632,29.4805,404951.0
2016-01-21 14:25:00,34.01,34.07,33.97,34.05,178652.0,29.4805,29.5325,29.4459,29.5152,178652.0
2016-01-21 14:30:00,34.05,34.12,34.05,34.06,176154.0,29.5152,29.5759,29.5152,29.5239,176154.0
2016-01-21 14:35:00,34.05,34.18,34.05,34.14,104360.0,29.5152,29.6279,29.5152,29.5932,104360.0
2016-01-21 14:40:00,34.14,34.21,34.13,34.16,131540.0,29.5932,29.6539,29.5846,29.6106,131540.0
2016-01-21 14:45:00,34.17,34.17,34.07,34.08,310730.0,29.6192,29.6192,29.5325,29.5412,310730.0
2016-01-21 14:50:00,34.08,34.17,34.06,34.16,150504.0,29.5412,29.6192,29.5239,29.6106,150504.0
2016-01-21 14:55:00,34.15,34.25,34.14,34.23,99222.0,29.6019,29.6886,29.5932,29.6712,99222.0
2016-01-21 15:00:00,34.23,34.23,34.18,34.2,166539.0,29.6712,29.6712,29.6279,29.6452,166539.0
2016-01-21 15:05:00,34.19,34.2,34.02,34.07,250365.0,29.6366,29.6452,29.4892,29.5325,250365.0
2016-01-21 15:10:00,34.07,34.19,34.02,34.15,134120.0,29.5325,29.6366,29.4892,29.6019,134120.0
2016-01-21 15:15:00,34.16,34.19,34.08,34.19,151228.0,29.6106,29.6366,29.5412,29.6366,151228.0
2016-01-21 15:20:00,34.19,34.21,34.13,34.19,163395.0,29.6366,29.6539,29.5846,29.6366,163395.0
2016-01-21 15:25:00,34.19,34.24,34.16,34.18,190396.0,29.6366,29.6799,29.6106,29.6279,190396.0
2016-01-21 15:30:00,34.18,34.34,34.17,34.33,212461.0,29.6279,29.7666,29.6192,29.7579,212461.0
2016-01-21 15:35:00,34.33,34.34,34.25,34.3,241342.0,29.7579,29.7666,29.6886,29.7319,241342.0
2016-01-21 15:40:00,34.3,34.34,34.23,34.28,302686.0,29.7319,29.7666,29.6712,29.7146,302686.0
2016-01-21 15:45:00,34.28,34.29,34.18,34.21,310872.0,29.7146,29.7232,29.6279,29.6539,310872.0
2016-01-21 15:50:00,34.22,34.24,34.19,34.23,384699.0,29.6626,29.6799,29.6366,29.6712,384699.0
2016-01-21 15:55:00,34.24,34.24,34.12,34.13,486536.0,29.6799,29.6799,29.5759,29.5846,486536.0
2016-01-22 09:30:00,34.55,34.77,34.55,34.61,558876.0,29.9486,30.1393,29.9486,30.0006,558876.0
2016-01-22 09:35:00,34.62,34.79,34.59,34.66,461763.0,30.0093,30.1567,29.9833,30.044,461763.0
2016-01-22 09:40:00,34.66,34.7,34.58,34.6,380885.0,30.044,30.0786,29.9746,29.992,380885.0
2016-01-22 09:45:00,34.6,34.61,34.54,34.58,442462.0,29.992,30.0006,29.9399,29.9746,442462.0
2016-01-22 09:50:00,34.59,34.61,34.57,34.59,390662.0,29.9833,30.0006,29.966,29.9833,390662.0
2016-01-22 09:55:00,34.6,34.61,34.57,34.59,297245.0,29.992,30.0006,29.966,29.9833,297245.0
2016-01-22 10:00:00,34.59,34.61,34.57,34.6,434917.0,29.9833,30.0006,29.966,29.992,434917.0
2016-01-22 10:05:00,34.6,34.61,34.57,34.6,213270.0,29.992,30.0006,29.966,29.992,213270.0
2016-01-22 10:10:00,34.6,34.69,34.58,34.68,186872.0,29.992,30.07,29.9746,30.0613,186872.0
2016-01-22 10:15:00,34.69,34.73,34.65,34.71,116722.0,30.07,30.1046,30.0353,30.0873,116722.0
2016-01-22 10:20:00,34.71,34.75,34.67,34.72,141956.0,30.0873,30.122,30.0526,30.096,141956.0
2016-01-22 10:25:00,34.71,34.76,34.68,34.7,166747.0,30.0873,30.1306,30.0613,30.0786,166747.0
2016-01-22 10:30:00,34.71,34.76,34.69,34.71,114150.0,30.0873,30.1306,30.07,30.0873,114150.0
2016-01-22 10:35:00,34.7,34.78,34.7,34.73,186013.0,30.0786,30.148,30.0786,30.1046,186013.0
2016-01-22 10:40:00,34.74,34.76,34.65,34.69,107812.0,30.1133,30.1306,30.0353,30.07,107812.0
2016-01-22 10:45:00,34.69,34.72,34.66,34.69,119515.0,30.07,30.096,30.044,30.07,119515.0
2016-01-22 10:50:00,34.69,34.73,34.64,34.65,100776.0,30.07,30.1046,30.0266,30.0353,100776.0
2016-01-22 10:55:00,34.65,34.65,34.6,34.62,73667.0,30.0353,30.0353,29.992,30.0093,73667.0
2016-01-22 11:00:00,34.62,34.65,34.55,34.57,137187.0,30.0093,30.0353,29.9486,29.966,137187.0
2016-01-22 11:05:00,34.58,34.6,34.53,34.57,155817.0,29.9746,29.992,29.9313,29.966,155817.0
2016-01-22 11:10:00,34.58,34.62,34.53,34.61,116409.0,29.9746,30.0093,29.9313,30.0006,116409.0
2016-01-22 11:15:00,34.61,34.68,34.57,34.63,244189.0,30.0006,30.0613,29.966,30.018,244189.0
2016-01-22 11:20:00,34.63,34.7,34.62,34.64,121006.0,30.018,30.0786,30.0093,30.0266,121006.0
2016-01-22 11:25:00,34.64,34.69,34.62,34.68,95995.0,30.0266,30.07,30.0093,30.0613,95995.0
2016-01-22 11:30:00,34.68,34.69,34.62,34.63,94102.0,30.0613,30.07,30.0093,30.018,94102.0
2016-01-22 11:35:00,34.64,34.65,34.59,34.62,185585.0,30.0266,30.0353,29.9833,30.0093,185585.0
2016-01-22 11:40:00,34.62,34.65,34.61,34.65,127606.0,30.0093,30.0353,30.0006,30.0353,127606.0
2016-01-22 11:45:00,34.65,34.68,34.61,34.63,271463.0,30.0353,30.0613,30.0006,30.018,271463.0
2016-01-22 11:50:00,34.64,34.74,34.62,34.68,153373.0,30.0266,30.1133,30.0093,30.0613,153373.0
2016-01-22 11:55:00,34.68,34.69,34.63,34.63,75414.0,30.0613,30.07,30.018,30.018,75414.0
2016-01-22 12:00:00,34.64,34.68,34.62,34.65,105745.0,30.0266,30.0613,30.0093,30.0353,105745.0
2016-01-22 12:05:00,34.64,34.71,34.64,34.7,70384.0,30.0266,30.0873,30.0266,30.0786,70384.0
2016-01-22 12:10:00,34.69,34.75,34.68,34.73,109573.0,30.07,30.122,30.0613,30.1046,109573.0
2016-01-22 12:15:00,34.73,34.74,34.7,34.72,77251.0,30.1046,30.1133,30.0786,30.096,77251.0
2016-01-22 12:20:00,34.73,34.75,34.71,34.74,102501.0,30.1046,30.122,30.0873,30.1133,102501.0
2016-01-22 12:25:00,34.73,34.76,34.71,34.74,93539.0,30.1046,30.1306,30.0873,30.1133,93539.0
2016-01-22 12:30:00,34.75,34.75,34.69,34.73,123748.0,30.122,30.122,30.07,30.1046,123748.0
2016-01-22 12:35:00,34.73,34.82,34.71,34.82,243365.0,30.1046,30.1827,30.0873,30.1827,243365.0
2016-01-22 12:40:00,34.82,34.83,34.79,34.8,153469.0,30.1827,30.1913,30.1567,30.1653,153469.0
2016-01-22 12:45:00,34.81,34.82,34.78,34.8,120196.0,30.174,30.1827,30.148,30.1653,120196.0
2016-01-22 12:50:00,34.79,34.84,34.79,34.84,107091.0,30.1567,30.2,30.1567,30.2,107091.0
2016-01-22 12:55:00,34.83,34.87,34.81,34.86,104654.0,30.1913,30.226,30.174,30.2173,104654.0
2016-01-22 13:00:00,34.86,34.86,34.83,34.85,141910.0,30.2173,30.2173,30.1913,30.2087,141910.0
2016-01-22 13:05:00,34.85,34.88,34.83,34.84,150359.0,30.2087,30.2347,30.1913,30.2,150359.0
2016-01-22 13:10:00,34.84,34.88,34.83,34.87,106385.0,30.2,30.2347,30.1913,30.226,106385.0
2016-01-22 13:15:00,34.87,34.89,34.87,34.87,92780.0,30.226,30.2433,30.226,30.226,92780.0
2016-01-22 13:20:00,34.87,34.93,34.87,34.89,131810.0,30.226,30.278,30.226,30.2433,131810.0
2016-01-22 13:25:00,34.88,34.9,34.84,34.85,77131.0,30.2347,30.252,30.2,30.2087,77131.0
2016-01-22 13:30:00,34.85,34.9,34.84,34.89,98465.0,30.2087,30.252,30.2,30.2433,98465.0
2016-01-22 13:35:00,34.88,34.9,34.83,34.83,97919.0,30.2347,30.252,30.1913,30.1913,97919.0
2016-01-22 13:40:00,34.83,34.9,34.83,34.85,173178.0,30.1913,30.252,30.1913,30.2087,173178.0
2016-01-22 13:45:00,34.86,34.91,34.84,34.9,97390.0,30.2173,30.2607,30.2,30.252,97390.0
2016-01-22 13:50:00,34.9,34.91,34.85,34.87,92848.0,30.252,30.2607,30.2087,30.226,92848.0
2016-01-22 13:55:00,34.87,34.88,34.85,34.85,56861.0,30.226,30.2347,30.2087,30.2087,56861.0
2016-01-22 14:00:00,34.86,34.87,34.82,34.86,108264.0,30.2173,30.226,30.1827,30.2173,108264.0
2016-01-22 14:05:00,34.86,34.93,34.85,34.92,160925.0,30.2173,30.278,30.2087,30.2693,160925.0
2016-01-22 14:10:00,34.93,34.97,34.91,34.97,88495.0,30.278,30.3127,30.2607,30.3127,88495.0
2016-01-22 14:15:00,34.97,34.99,34.94,34.96,152338.0,30.3127,30.33,30.2867,30.304,152338.0
2016-01-22 14:20:00,34.96,34.97,34.84,34.86,439376.0,30.304,30.3127,30.2,30.2173,439376.0
2016-01-22 14:25:00,34.86,34.9,34.82,34.84,182475.0,30.2173,30.252,30.1827,30.2,182475.0
2016-01-22 14:30:00,34.84,34.87,34.78,34.86,174904.0,30.2,30.226,30.148,30.2173,174904.0
2016-01-22 14:35:00,34.85,34.89,34.75,34.77,320421.0,30.2087,30.2433,30.122,30.1393,320421.0
2016-01-22 14:40:00,34.77,34.79,34.7,34.75,265156.0,30.1393,30.1567,30.0786,30.122,265156.0
2016-01-22 14:45:00,34.75,34.79,34.74,34.77,81848.0,30.122,30.1567,30.1133,30.1393,81848.0
2016-01-22 14:50:00,34.78,34.84,34.74,34.83,185834.0,30.148,30.2,30.1133,30.1913,185834.0
2016-01-22 14:55:00,34.84,34.84,34.78,34.79,128647.0,30.2,30.2,30.148,30.1567,128647.0
2016-01-22 15:00:00,34.79,34.82,34.72,34.75,249154.0,30.1567,30.1827,30.096,30.122,249154.0
2016-01-22 15:05:00,34.75,34.75,34.65,34.69,242266.0,30.122,30.122,30.0353,30.07,242266.0
2016-01-22 15:10:00,34.69,34.72,34.65,34.7,163100.0,30.07,30.096,30.0353,30.0786,163100.0
2016-01-22 15:15:00,34.7,34.74,34.68,34.69,166534.0,30.0786,30.1133,30.0613,30.07,166534.0
2016-01-22 15:20:00,34.69,34.71,34.66,34.66,171483.0,30.07,30.0873,30.044,30.044,171483.0
2016-01-22 15:25:00,34.66,34.74,34.66,34.74,271264.0,30.044,30.1133,30.044,30.1133,271264.0
2016-01-22 15:30:00,34.73,34.76,34.68,34.73,255384.0,30.1046,30.1306,30.0613,30.1046,255384.0
2016-01-22 15:35:00,34.74,34.77,34.73,34.77,151257.0,30.1133,30.1393,30.1046,30.1393,151257.0
2016-01-22 15:40:00,34.76,34.8,34.76,34.79,244629.0,30.1306,30.1653,30.1306,30.1567,244629.0
2016-01-22 15:45:00,34.78,34.83,34.78,34.82,223455.0,30.148,30.1913,30.148,30.1827,223455.0
2016-01-22 15:50:00,34.82,34.83,34.78,34.82,296540.0,30.1827,30.1913,30.148,30.1827,296540.0
2016-01-22 15:55:00,34.82,34.83,34.78,34.8,608093.0,30.1827,30.1913,30.148,30.1653,608093.0
2016-01-25 09:30:00,34.58,34.8,34.58,34.68,439602.0,29.9746,30.1653,29.9746,30.0613,439602.0
2016-01-25 09:35:00,34.67,34.69,34.58,34.63,183799.0,30.0526,30.07,29.9746,30.018,183799.0
2016-01-25 09:40:00,34.63,34.65,34.52,34.54,147345.0,30.018,30.0353,29.9226,29.9399,147345.0
2016-01-25 09:45:00,34.55,34.58,34.5,34.54,162643.0,29.9486,29.9746,29.9053,29.9399,162643.0
2016-01-25 09:50:00,34.55,34.63,34.52,34.61,106314.0,29.9486,30.018,29.9226,30.0006,106314.0
2016-01-25 09:55:00,34.61,34.68,34.6,34.66,217774.0,30.0006,30.0613,29.992,30.044,217774.0
2016-01-25 10:00:00,34.66,34.8,34.62,34.8,195586.0,30.044,30.1653,30.0093,30.1653,195586.0
2016-01-25 10:05:00,34.8,34.85,34.76,34.77,228441.0,30.1653,30.2087,30.1306,30.1393,228441.0
2016-01-25 10:10:00,34.77,34.79,34.68,34.7,150827.0,30.1393,30.1567,30.0613,30.0786,150827.0
2016-01-25 10:15:00,34.69,34.76,34.68,34.75,178270.0,30.07,30.1306,30.0613,30.122,178270.0
2016-01-25 10:20:00,34.75,34.89,34.73,34.89,211083.0,30.122,30.2433,30.1046,30.2433,211083.0
2016-01-25 10:25:00,34.89,34.91,34.81,34.83,303911.0,30.2433,30.2607,30.174,30.1913,303911.0
2016-01-25 10:30:00,34.83,34.87,34.81,34.86,293250.0,30.1913,30.226,30.174,30.2173,293250.0
2016-01-25 10:35:00,34.86,34.86,34.78,34.81,259709.0,30.2173,30.2173,30.148,30.174,259709.0
2016-01-25 10:40:00,34.81,34.84,34.79,34.83,412305.0,30.174,30.2,30.1567,30.1913,412305.0
2016-01-25 10:45:00,34.83,34.88,34.83,34.86,135136.0,30.1913,30.2347,30.1913,30.2173,135136.0
2016-01-25 10:50:00,34.85,34.9,34.85,34.89,391166.0,30.2087,30.252,30.2087,30.2433,391166.0
2016-01-25 10:55:00,34.89,34.94,34.88,34.91,166682.0,30.2433,30.2867,30.2347,30.2607,166682.0
2016-01-25 11:00:00,34.91,34.92,34.75,34.78,232945.0,30.2607,30.2693,30.122,30.148,232945.0
2016-01-25 11:05:00,34.78,34.79,34.7,34.72,101656.0,30.148,30.1567,30.0786,30.096,101656.0
2016-01-25 11:10:00,34.71,34.73,34.66,34.69,75993.0,30.0873,30.1046,30.044,30.07,75993.0
2016-01-25 11:15:00,34.7,34.75,34.69,34.71,158897.0,30.0786,30.122,30.07,30.0873,158897.0
2016-01-25 11:20:00,34.72,34.74,34.7,34.72,147921.0,30.096,30.1133,30.0786,30.096,147921.0
2016-01-25 11:25:00,34.72,34.75,34.69,34.73,148062.0,30.096,30.122,30.07,30.1046,148062.0
2016-01-25 11:30:00,34.73,34.73,34.66,34.72,181177.0,30.1046,30.1046,30.044,30.096,181177.0
2016-01-25 11:35:00,34.71,34.75,34.7,34.74,146713.0,30.0873,30.122,30.0786,30.1133,146713.0
2016-01-25 11:40:00,34.75,34.76,34.67,34.68,142030.0,30.122,30.1306,30.0526,30.0613,142030.0
2016-01-25 11:45:00,34.68,34.7,34.66,34.69,120733.0,30.0613,30.0786,30.044,30.07,120733.0
2016-01-25 11:50:00,34.7,34.76,34.7,34.74,107971.0,30.0786,30.1306,30.0786,30.1133,107971.0
2016-01-25 11:55:00,34.73,34.8,34.73,34.76,133502.0,30.1046,30.1653,30.1046,30.1306,133502.0
2016-01-25 12:00:00,34.76,34.8,34.74,34.78,166006.0,30.1306,30.1653,30.1133,30.148,166006.0
2016-01-25 12:05:00,34.78,34.79,34.73,34.76,143818.0,30.148,30.1567,30.1046,30.1306,143818.0
2016-01-25 12:10:00,34.77,34.81,34.75,34.77,214609.0,30.1393,30.174,30.122,30.1393,214609.0
2016-01-25 12:15:00,34.77,34.84,34.77,34.8,172281.0,30.1393,30.2,30.1393,30.1653,172281.0
2016-01-25 12:20:00,34.8,34.82,34.78,34.82,67347.0,30.1653,30.1827,30.148,30.1827,67347.0
2016-01-25 12:25:00,34.81,34.83,34.79,34.81,112764.0,30.174,30.1913,30.1567,30.174,112764.0
2016-01-25 12:30:00,34.8,34.81,34.71,34.73,159662.0,30.1653,30.174,30.0873,30.1046,159662.0
2016-01-25 12:35:00,34.73,34.74,34.7,34.71,73971.0,30.1046,30.1133,30.0786,30.0873,73971.0
2016-01-25 12:40:00,34.72,34.77,34.71,34.75,87490.0,30.096,30.1393,30.0873,30.122,87490.0
2016-01-25 12:45:00,34.75,34.77,34.74,34.76,36857.0,30.122,30.1393,30.1133,30.1306,36857.0
2016-01-25 12:50:00,34.77,34.81,34.76,34.79,107343.0,30.1393,30.174,30.1306,30.1567,107343.0
2016-01-25 12:55:00,34.79,34.86,34.78,34.84,84513.0,30.1567,30.2173,30.148,30.2,84513.0
2016-01-25 13:00:00,34.85,34.87,34.83,34.85,71397.0,30.2087,30.226,30.1913,30.2087,71397.0
2016-01-25 13:05:00,34.85,34.9,34.85,34.87,142504.0,30.2087,30.252,30.2087,30.226,142504.0
2016-01-25 13:10:00,34.87,34.91,34.83,34.9,114778.0,30.226,30.2607,30.1913,30.252,114778.0
2016-01-25 13:15:00,34.89,34.91,34.88,34.9,65754.0,30.2433,30.2607,30.2347,30.252,65754.0
2016-01-25 13:20:00,34.9,34.92,34.86,34.87,96128.0,30.252,30.2693,30.2173,30.226,96128.0
2016-01-25 13:25:00,34.87,34.87,34.85,34.86,30028.0,30.226,30.226,30.2087,30.2173,30028.0
2016-01-25 13:30:00,34.85,34.87,34.84,34.85,102767.0,30.2087,30.226,30.2,30.2087,102767.0
2016-01-25 13:35:00,34.85,34.86,34.82,34.83,156667.0,30.2087,30.2173,30.1827,30.1913,156667.0
2016-01-25 13:40:00,34.83,34.84,34.82,34.82,79946.0,30.1913,30.2,30.1827,30.1827,79946.0
2016-01-25 13:45:00,34.83,34.83,34.73,34.74,155071.0,30.1913,30.1913,30.1046,30.1133,155071.0
2016-01-25 13:50:00,34.75,34.76,34.71,34.71,57702.0,30.122,30.1306,30.0873,30.0873,57702.0
2016-01-25 13:55:00,34.7,34.72,34.7,34.7,111940.0,30.0786,30.096,30.0786,30.0786,111940.0
2016-01-25 14:00:00,34.7,34.74,34.68,34.73,244255.0,30.0786,30.1133,30.0613,30.1046,244255.0
2016-01-25 14:05:00,34.73,34.77,34.72,34.77,85277.0,30.1046,30.1393,30.096,30.1393,85277.0
2016-01-25 14:10:00,34.77,34.78,34.74,34.76,238250.0,30.1393,30.148,30.1133,30.1306,238250.0
2016-01-25 14:15:00,34.76,34.8,34.74,34.75,139198.0,30.1306,30.1653,30.1133,30.122,139198.0
2016-01-25 14:20:00,34.75,34.76,34.67,34.7,152567.0,30.122,30.1306,30.0526,30.0786,152567.0
2016-01-25 14:25:00,34.7,34.75,34.68,34.75,142831.0,30.0786,30.122,30.0613,30.122,142831.0
2016-01-25 14:30:00,34.75,34.77,34.73,34.76,164605.0,30.122,30.1393,30.1046,30.1306,164605.0
2016-01-25 14:35:00,34.76,34.78,34.74,34.77,136489.0,30.1306,30.148,30.1133,30.1393,136489.0
2016-01-25 14:40:00,34.77,34.78,34.71,34.71,93996.0,30.1393,30.148,30.0873,30.0873,93996.0
2016-01-25 14:45:00,34.71,34.74,34.7,34.71,173895.0,30.0873,30.1133,30.0786,30.0873,173895.0
2016-01-25 14:50:00,34.7,34.74,34.69,34.71,233564.0,30.0786,30.1133,30.07,30.0873,233564.0
2016-01-25 14:55:00,34.71,34.74,34.69,34.71,185267.0,30.0873,30.1133,30.07,30.0873,185267.0
2016-01-25 15:00:00,34.7,34.77,34.7,34.73,182302.0,30.0786,30.1393,30.0786,30.1046,182302.0
2016-01-25 15:05:00,34.74,34.76,34.69,34.7,374543.0,30.1133,30.1306,30.07,30.0786,374543.0
2016-01-25 15:10:00,34.7,34.71,34.63,34.65,238469.0,30.0786,30.0873,30.018,30.0353,238469.0
2016-01-25 15:15:00,34.65,34.67,34.63,34.66,315978.0,30.0353,30.0526,30.018,30.044,315978.0
2016-01-25 15:20:00,34.66,34.67,34.57,34.57,325998.0,30.044,30.0526,29.966,29.966,325998.0
2016-01-25 15:25:00,34.57,34.6,34.48,34.5,292508.0,29.966,29.992,29.8879,29.9053,292508.0
2016-01-25 15:30:00,34.49,34.51,34.4,34.42,336280.0,29.8966,29.9139,29.8186,29.8359,336280.0
2016-01-25 15:35:00,34.41,34.42,34.36,34.36,249184.0,29.8273,29.8359,29.7839,29.7839,249184.0
2016-01-25 15:40:00,34.36,34.37,34.31,34.34,230660.0,29.7839,29.7926,29.7406,29.7666,230660.0
2016-01-25 15:45:00,34.33,34.39,34.31,34.39,319337.0,29.7579,29.8099,29.7406,29.8099,319337.0
2016-01-25 15:50:00,34.38,34.44,34.35,34.4,274359.0,29.8013,29.8533,29.7753,29.8186,274359.0
2016-01-25 15:55:00,34.41,34.41,34.3,34.35,976875.0,29.8273,29.8273,29.7319,29.7753,976875.0
2016-01-26 09:30:00,34.32,34.54,34.12,34.45,340378.0,29.7492,29.9399,29.5759,29.8619,340378.0
2016-01-26 09:35:00,34.45,34.54,34.42,34.46,176134.0,29.8619,29.9399,29.8359,29.8706,176134.0
2016-01-26 09:40:00,34.47,34.5,34.38,34.44,190822.0,29.8793,29.9053,29.8013,29.8533,190822.0
2016-01-26 09:45:00,34.45,34.5,34.42,34.46,121256.0,29.8619,29.9053,29.8359,29.8706,121256.0
2016-01-26 09:50:00,34.45,34.61,34.45,34.6,180184.0,29.8619,30.0006,29.8619,29.992,180184.0
2016-01-26 09:55:00,34.61,34.7,34.61,34.66,184846.0,30.0006,30.0786,30.0006,30.044,184846.0
2016-01-26 10:00:00,34.66,34.73,34.62,34.68,139990.0,30.044,30.1046,30.0093,30.0613,139990.0
2016-01-26 10:05:00,34.68,34.76,34.62,34.73,98858.0,30.0613,30.1306,30.0093,30.1046,98858.0
2016-01-26 10:10:00,34.73,34.83,34.72,34.82,120020.0,30.1046,30.1913,30.096,30.1827,120020.0
2016-01-26 10:15:00,34.82,34.87,34.81,34.86,105911.0,30.1827,30.226,30.174,30.2173,105911.0
2016-01-26 10:20:00,34.86,34.89,34.82,34.89,110234.0,30.2173,30.2433,30.1827,30.2433,110234.0
2016-01-26 10:25:00,34.89,34.98,34.88,34.93,257174.0,30.2433,30.3213,30.2347,30.278,257174.0
2016-01-26 10:30:00,34.93,34.95,34.9,34.91,133382.0,30.278,30.2953,30.252,30.2607,133382.0
2016-01-26 10:35:00,34.9,34.95,34.89,34.91,189286.0,30.252,30.2953,30.2433,30.2607,189286.0
2016-01-26 10:40:00,34.91,34.99,34.9,34.98,172312.0,30.2607,30.33,30.252,30.3213,172312.0
2016-01-26 10:45:00,34.98,34.99,34.94,34.96,107635.0,30.3213,30.33,30.2867,30.304,107635.0
2016-01-26 10:50:00,34.97,34.99,34.95,34.97,168933.0,30.3127,30.33,30.2953,30.3127,168933.0
2016-01-26 10:55:00,34.97,34.98,34.94,34.97,122317.0,30.3127,30.3213,30.2867,30.3127,122317.0
2016-01-26 11:00:00,34.96,35.05,34.95,35.01,279773.0,30.304,30.382,30.2953,30.3474,279773.0
2016-01-26 11:05:00,35.01,35.02,34.94,34.97,479319.0,30.3474,30.356,30.2867,30.3127,479319.0
2016-01-26 11:10:00,34.97,35.02,34.95,35.02,81607.0,30.3127,30.356,30.2953,30.356,81607.0
2016-01-26 11:15:00,35.01,35.07,34.98,35.04,105090.0,30.3474,30.3994,30.3213,30.3734,105090.0
2016-01-26 11:20:00,35.05,35.06,35.0,35.04,135725.0,30.382,30.3907,30.3387,30.3734,135725.0
2016-01-26 11:25:00,35.04,35.06,34.98,35.04,115490.0,30.3734,30.3907,30.3213,30.3734,115490.0
2016-01-26 11:30:00,35.04,35.04,34.95,34.97,133393.0,30.3734,30.3734,30.2953,30.3127,133393.0
2016-01-26 11:35:00,34.97,34.98,34.88,34.9,122008.0,30.3127,30.3213,30.2347,30.252,122008.0
2016-01-26 11:40:00,34.9,34.91,34.83,34.85,99387.0,30.252,30.2607,30.1913,30.2087,99387.0
2016-01-26 11:45:00,34.84,34.87,34.81,34.83,94763.0,30.2,30.226,30.174,30.1913,94763.0
2016-01-26 11:50:00,34.83,34.89,34.82,34.83,120692.0,30.1913,30.2433,30.1827,30.1913,120692.0
2016-01-26 11:55:00,34.84,34.85,34.77,34.78,118031.0,30.2,30.2087,30.1393,30.148,118031.0
2016-01-26 12:00:00,34.79,34.81,34.77,34.79,67366.0,30.1567,30.174,30.1393,30.1567,67366.0
2016-01-26 12:05:00,34.79,34.8,34.73,34.73,146113.0,30.1567,30.1653,30.1046,30.1046,146113.0
2016-01-26 12:10:00,34.73,34.8,34.72,34.78,172832.0,30.1046,30.1653,30.096,30.148,172832.0
2016-01-26 12:15:00,34.79,34.89,34.77,34.87,131172.0,30.1567,30.2433,30.1393,30.226,131172.0
2016-01-26 12:20:00,34.87,34.94,34.86,34.91,93653.0,30.226,30.2867,30.2173,30.2607,93653.0
2016-01-26 12:25:00,34.91,34.94,34.89,34.94,57812.0,30.2607,30.2867,30.2433,30.2867,57812.0
2016-01-26 12:30:00,34.94,34.96,34.9,34.92,96665.0,30.2867,30.304,30.252,30.2693,96665.0
2016-01-26 12:35:00,34.92,34.93,34.83,34.84,108336.0,30.2693,30.278,30.1913,30.2,108336.0
2016-01-26 12:40:00,34.82,34.84,34.78,34.82,69049.0,30.1827,30.2,30.148,30.1827,69049.0
2016-01-26 12:45:00,34.81,34.82,34.76,34.77,63402.0,30.174,30.1827,30.1306,30.1393,63402.0
2016-01-26 12:50:00,34.76,34.77,34.73,34.75,151371.0,30.1306,30.1393,30.1046,30.122,151371.0
2016-01-26 12:55:00,34.76,34.83,34.76,34.8,57334.0,30.1306,30.1913,30.1306,30.1653,57334.0
2016-01-26 13:00:00,34.8,34.83,34.79,34.81,62430.0,30.1653,30.1913,30.1567,30.174,62430.0
2016-01-26 13:05:00,34.82,34.82,34.77,34.8,99006.0,30.1827,30.1827,30.1393,30.1653,99006.0
2016-01-26 13:10:00,34.79,34.83,34.79,34.82,98632.0,30.1567,30.1913,30.1567,30.1827,98632.0
2016-01-26 13:15:00,34.81,34.85,34.81,34.83,113115.0,30.174,30.2087,30.174,30.1913,113115.0
2016-01-26 13:20:00,34.82,34.87,34.82,34.87,33616.0,30.1827,30.226,30.1827,30.226,33616.0
2016-01-26 13:25:00,34.87,34.91,34.84,34.84,80899.0,30.226,30.2607,30.2,30.2,80899.0
2016-01-26 13:30:00,34.85,34.86,34.8,34.81,61612.0,30.2087,30.2173,30.1653,30.174,61612.0
2016-01-26 13:35:00,34.81,34.82,34.78,34.79,93326.0,30.174,30.1827,30.148,30.1567,93326.0
2016-01-26 13:40:00,34.79,34.84,34.79,34.8,86119.0,30.1567,30.2,30.1567,30.1653,86119.0
2016-01-26 13:45:00,34.8,34.86,34.8,34.86,69827.0,30.1653,30.2173,30.1653,30.2173,69827.0
2016-01-26 13:50:00,34.86,34.9,34.84,34.9,216579.0,30.2173,30.252,30.2,30.252,216579.0
2016-01-26 13:55:00,34.9,34.92,34.88,34.9,207831.0,30.252,30.2693,30.2347,30.252,207831.0
2016-01-26 14:00:00,34.9,34.94,34.88,34.9,299171.0,30.252,30.2867,30.2347,30.252,299171.0
2016-01-26 14:05:00,34.9,34.92,34.88,34.91,140822.0,30.252,30.2693,30.2347,30.2607,140822.0
2016-01-26 14:10:00,34.91,34.94,34.9,34.92,236802.0,30.2607,30.2867,30.252,30.2693,236802.0
2016-01-26 14:15:00,34.92,34.98,34.91,34.93,171357.0,30.2693,30.3213,30.2607,30.278,171357.0
2016-01-26 14:20:00,34.94,34.97,34.93,34.95,189199.0,30.2867,30.3127,30.278,30.2953,189199.0
2016-01-26 14:25:00,34.95,34.96,34.89,34.9,119829.0,30.2953,30.304,30.2433,30.252,119829.0
2016-01-26 14:30:00,34.9,34.92,34.89,34.9,127033.0,30.252,30.2693,30.2433,30.252,127033.0
2016-01-26 14:35:00,34.9,34.93,34.87,34.93,236776.0,30.252,30.278,30.226,30.278,236776.0
2016-01-26 14:40:00,34.93,34.96,34.92,34.94,125799.0,30.278,30.304,30.2693,30.2867,125799.0
2016-01-26 14:45:00,34.95,34.97,34.94,34.95,255990.0,30.2953,30.3127,30.2867,30.2953,255990.0
2016-01-26 14:50:00,34.95,35.04,34.95,35.04,259719.0,30.2953,30.3734,30.2953,30.3734,259719.0
2016-01-26 14:55:00,35.02,35.03,34.98,35.0,202041.0,30.356,30.3647,30.3213,30.3387,202041.0
2016-01-26 15:00:00,35.0,35.04,34.95,34.96,503630.0,30.3387,30.3734,30.2953,30.304,503630.0
2016-01-26 15:05:00,34.96,35.03,34.95,34.99,355342.0,30.304,30.3647,30.2953,30.33,355342.0
2016-01-26 15:10:00,34.99,35.05,34.97,35.05,223978.0,30.33,30.382,30.3127,30.382,223978.0
2016-01-26 15:15:00,35.05,35.1,35.04,35.09,347776.0,30.382,30.4254,30.3734,30.4167,347776.0
2016-01-26 15:20:00,35.09,35.11,35.09,35.11,474510.0,30.4167,30.434,30.4167,30.434,474510.0
2016-01-26 15:25:00,35.11,35.13,35.1,35.12,439637.0,30.434,30.4514,30.4254,30.4427,439637.0
2016-01-26 15:30:00,35.13,35.14,35.06,35.07,482809.0,30.4514,30.46,30.3907,30.3994,482809.0
2016-01-26 15:35:00,35.08,35.11,35.01,35.11,290420.0,30.408,30.434,30.3474,30.434,290420.0
2016-01-26 15:40:00,35.11,35.23,35.1,35.23,412698.0,30.434,30.5381,30.4254,30.5381,412698.0
2016-01-26 15:45:00,35.22,35.23,35.15,35.2,426819.0,30.5294,30.5381,30.4687,30.512,426819.0
2016-01-26 15:50:00,35.2,35.21,35.17,35.17,696129.0,30.512,30.5207,30.486,30.486,696129.0
2016-01-26 15:55:00,35.17,35.23,35.12,35.22,808667.0,30.486,30.5381,30.4427,30.5294,808667.0
2016-01-27 09:30:00,35.03,35.27,35.03,35.23,431591.0,30.3647,30.5727,30.3647,30.5381,431591.0
2016-01-27 09:35:00,35.23,35.33,35.14,35.33,313301.0,30.5381,30.6247,30.46,30.6247,313301.0
2016-01-27 09:40:00,35.34,35.46,35.32,35.4,546431.0,30.6334,30.7374,30.6161,30.6854,546431.0
2016-01-27 09:45:00,35.4,35.42,35.24,35.27,223825.0,30.6854,30.7027,30.5467,30.5727,223825.0
2016-01-27 09:50:00,35.26,35.27,35.17,35.22,219219.0,30.5641,30.5727,30.486,30.5294,219219.0
2016-01-27 09:55:00,35.22,35.22,35.16,35.19,78388.0,30.5294,30.5294,30.4774,30.5034,78388.0
2016-01-27 10:00:00,35.19,35.2,35.02,35.03,191196.0,30.5034,30.512,30.356,30.3647,191196.0
2016-01-27 10:05:00,35.03,35.05,35.0,35.05,93151.0,30.3647,30.382,30.3387,30.382,93151.0
2016-01-27 10:10:00,35.05,35.06,34.93,34.94,158587.0,30.382,30.3907,30.278,30.2867,158587.0
2016-01-27 10:15:00,34.94,34.95,34.89,34.93,149969.0,30.2867,30.2953,30.2433,30.278,149969.0
2016-01-27 10:20:00,34.94,34.95,34.89,34.93,103314.0,30.2867,30.2953,30.2433,30.278,103314.0
2016-01-27 10:25:00,34.92,34.94,34.86,34.86,89482.0,30.2693,30.2867,30.2173,30.2173,89482.0
2016-01-27 10:30:00,34.87,34.96,34.86,34.94,145937.0,30.226,30.304,30.2173,30.2867,145937.0
2016-01-27 10:35:00,34.95,35.07,34.94,35.07,105048.0,30.2953,30.3994,30.2867,30.3994,105048.0
2016-01-27 10:40:00,35.07,35.07,35.04,35.05,123896.0,30.3994,30.3994,30.3734,30.382,123896.0
2016-01-27 10:45:00,35.06,35.07,34.96,34.96,110934.0,30.3907,30.3994,30.304,30.304,110934.0
2016-01-27 10:50:00,34.97,34.99,34.89,34.94,94859.0,30.3127,30.33,30.2433,30.2867,94859.0
2016-01-27 10:55:00,34.94,35.06,34.93,35.05,215317.0,30.2867,30.3907,30.278,30.382,215317.0
2016-01-27 11:00:00,35.05,35.08,35.02,35.08,214035.0,30.382,30.408,30.356,30.408,214035.0
2016-01-27 11:05:00,35.08,35.12,35.08,35.09,135689.0,30.408,30.4427,30.408,30.4167,135689.0
2016-01-27 11:10:00,35.09,35.11,35.06,35.09,120883.0,30.4167,30.434,30.3907,30.4167,120883.0
2016-01-27 11:15:00,35.09,35.16,35.06,35.16,140047.0,30.4167,30.4774,30.3907,30.4774,140047.0
2016-01-27 11:20:00,35.16,35.24,35.15,35.22,137776.0,30.4774,30.5467,30.4687,30.5294,137776.0
2016-01-27 11:25:00,35.22,35.33,35.22,35.32,276053.0,30.5294,30.6247,30.5294,30.6161,276053.0
2016-01-27 11:30:00,35.31,35.33,35.26,35.28,205817.0,30.6074,30.6247,30.5641,30.5814,205817.0
2016-01-27 11:35:00,35.29,35.4,35.29,35.4,160418.0,30.5901,30.6854,30.5901,30.6854,160418.0
2016-01-27 11:40:00,35.4,35.5,35.4,35.49,283694.0,30.6854,30.7721,30.6854,30.7634,283694.0
2016-01-27 11:45:00,35.5,35.55,35.43,35.44,211746.0,30.7721,30.8154,30.7114,30.7201,211746.0
2016-01-27 11:50:00,35.44,35.46,35.38,35.4,174772.0,30.7201,30.7374,30.6681,30.6854,174772.0
2016-01-27 11:55:00,35.4,35.47,35.39,35.44,200274.0,30.6854,30.7461,30.6767,30.7201,200274.0
2016-01-27 12:00:00,35.45,35.53,35.43,35.47,224364.0,30.7288,30.7981,30.7114,30.7461,224364.0
2016-01-27 12:05:00,35.47,35.48,35.39,35.39,701263.0,30.7461,30.7548,30.6767,30.6767,701263.0
2016-01-27 12:10:00,35.4,35.43,35.37,35.41,113850.0,30.6854,30.7114,30.6594,30.6941,113850.0
2016-01-27 12:15:00,35.41,35.43,35.39,35.4,127972.0,30.6941,30.7114,30.6767,30.6854,127972.0
2016-01-27 12:20:00,35.4,35.4,35.3,35.3,219110.0,30.6854,30.6854,30.5987,30.5987,219110.0
2016-01-27 12:25:00,35.31,35.34,35.27,35.28,120614.0,30.6074,30.6334,30.5727,30.5814,120614.0
2016-01-27 12:30:00,35.29,35.29,35.24,35.25,105109.0,30.5901,30.5901,30.5467,30.5554,105109.0
2016-01-27 12:35:00,35.25,35.26,35.2,35.2,202886.0,30.5554,30.5641,30.512,30.512,202886.0
2016-01-27 12:40:00,35.2,35.24,35.2,35.22,216726.0,30.512,30.5467,30.512,30.5294,216726.0
2016-01-27 12:45:00,35.22,35.26,35.2,35.25,81533.0,30.5294,30.5641,30.512,30.5554,81533.0
2016-01-27 12:50:00,35.25,35.26,35.22,35.25,123821.0,30.5554,30.5641,30.5294,30.5554,123821.0
2016-01-27 12:55:00,35.25,35.29,35.21,35.21,101513.0,30.5554,30.5901,30.5207,30.5207,101513.0
2016-01-27 13:00:00,35.22,35.24,35.19,35.24,139322.0,30.5294,30.5467,30.5034,30.5467,139322.0
2016-01-27 13:05:00,35.23,35.26,35.22,35.26,97145.0,30.5381,30.5641,30.5294,30.5641,97145.0
2016-01-27 13:10:00,35.26,35.3,35.22,35.22,166421.0,30.5641,30.5987,30.5294,30.5294,166421.0
2016-01-27 13:15:00,35.22,35.23,35.18,35.21,144459.0,30.5294,30.5381,30.4947,30.5207,144459.0
2016-01-27 13:20:00,35.22,35.26,35.21,35.23,127930.0,30.5294,30.5641,30.5207,30.5381,127930.0
2016-01-27 13:25:00,35.23,35.25,35.18,35.19,125043.0,30.5381,30.5554,30.4947,30.5034,125043.0
2016-01-27 13:30:00,35.19,35.23,35.19,35.19,153042.0,30.5034,30.5381,30.5034,30.5034,153042.0
2016-01-27 13:35:00,35.2,35.21,35.16,35.2,80638.0,30.512,30.5207,30.4774,30.512,80638.0
2016-01-27 13:40:00,35.2,35.21,35.16,35.17,121866.0,30.512,30.5207,30.4774,30.486,121866.0
2016-01-27 13:45:00,35.18,35.21,35.16,35.18,174366.0,30.4947,30.5207,30.4774,30.4947,174366.0
2016-01-27 13:50:00,35.18,35.22,35.13,35.17,106729.0,30.4947,30.5294,30.4514,30.486,106729.0
2016-01-27 13:55:00,35.17,35.24,35.17,35.23,67252.0,30.486,30.5467,30.486,30.5381,67252.0
2016-01-27 14:00:00,35.24,35.4,35.1,35.23,497398.0,30.5467,30.6854,30.4254,30.5381,497398.0
2016-01-27 14:05:00,35.24,35.28,34.99,35.0,230553.0,30.5467,30.5814,30.33,30.3387,230553.0
2016-01-27 14:10:00,35.0,35.09,34.93,35.01,318978.0,30.3387,30.4167,30.278,30.3474,318978.0
2016-01-27 14:15:00,35.01,35.11,34.99,35.08,205896.0,30.3474,30.434,30.33,30.408,205896.0
2016-01-27 14:20:00,35.07,35.15,35.04,35.05,153113.0,30.3994,30.4687,30.3734,30.382,153113.0
2016-01-27 14:25:00,35.04,35.12,35.01,35.1,177762.0,30.3734,30.4427,30.3474,30.4254,177762.0
2016-01-27 14:30:00,35.1,35.14,35.09,35.12,322824.0,30.4254,30.46,30.4167,30.4427,322824.0
2016-01-27 14:35:00,35.12,35.13,35.04,35.05,480336.0,30.4427,30.4514,30.3734,30.382,480336.0
2016-01-27 14:40:00,35.05,35.05,34.96,35.01,275146.0,30.382,30.382,30.304,30.3474,275146.0
2016-01-27 14:45:00,35.01,35.09,35.0,35.04,250063.0,30.3474,30.4167,30.3387,30.3734,250063.0
2016-01-27 14:50:00,35.03,35.11,35.01,35.01,383141.0,30.3647,30.434,30.3474,30.3474,383141.0
2016-01-27 14:55:00,35.01,35.05,34.88,34.94,411268.0,30.3474,30.382,30.2347,30.2867,411268.0
2016-01-27 15:00:00,34.95,34.95,34.86,34.89,684378.0,30.2953,30.2953,30.2173,30.2433,684378.0
2016-01-27 15:05:00,34.89,34.95,34.88,34.94,508855.0,30.2433,30.2953,30.2347,30.2867,508855.0
2016-01-27 15:10:00,34.93,34.94,34.73,34.74,258594.0,30.278,30.2867,30.1046,30.1133,258594.0
2016-01-27 15:15:00,34.75,34.81,34.75,34.76,263317.0,30.122,30.174,30.122,30.1306,263317.0
2016-01-27 15:20:00,34.75,34.9,34.74,34.87,282165.0,30.122,30.252,30.1133,30.226,282165.0
2016-01-27 15:25:00,34.87,34.91,34.82,34.83,350354.0,30.226,30.2607,30.1827,30.1913,350354.0
2016-01-27 15:30:00,34.83,35.01,34.82,34.99,779301.0,30.1913,30.3474,30.1827,30.33,779301.0
2016-01-27 15:35:00,35.0,35.04,34.9,34.91,411290.0,30.3387,30.3734,30.252,30.2607,411290.0
2016-01-27 15:40:00,34.91,34.91,34.84,34.9,395306.0,30.2607,30.2607,30.2,30.252,395306.0
2016-01-27 15:45:00,34.9,34.96,34.86,34.92,335634.0,30.252,30.304,30.2173,30.2693,335634.0
2016-01-27 15:50:00,34.91,34.94,34.86,34.89,482046.0,30.2607,30.2867,30.2173,30.2433,482046.0
2016-01-27 15:55:00,34.9,34.93,34.85,34.91,774551.0,30.252,30.278,30.2087,30.2607,774551.0
2016-01-28 09:30:00,35.17,35.31,35.15,35.27,459565.0,30.486,30.6074,30.4687,30.5727,459565.0
2016-01-28 09:35:00,35.27,35.27,35.16,35.17,260270.0,30.5727,30.5727,30.4774,30.486,260270.0
2016-01-28 09:40:00,35.17,35.55,35.13,35.54,510328.0,30.486,30.8154,30.4514,30.8068,510328.0
2016-01-28 09:45:00,35.54,35.54,35.34,35.35,300017.0,30.8068,30.8068,30.6334,30.6421,300017.0
2016-01-28 09:50:00,35.35,35.44,35.3,35.32,125587.0,30.6421,30.7201,30.5987,30.6161,125587.0
2016-01-28 09:55:00,35.33,35.39,35.29,35.34,77271.0,30.6247,30.6767,30.5901,30.6334,77271.0
2016-01-28 10:00:00,35.35,35.43,35.22,35.22,234603.0,30.6421,30.7114,30.5294,30.5294,234603.0
2016-01-28 10:05:00,35.22,35.25,35.19,35.24,151736.0,30.5294,30.5554,30.5034,30.5467,151736.0
2016-01-28 10:10:00,35.23,35.3,35.21,35.24,191161.0,30.5381,30.5987,30.5207,30.5467,191161.0
2016-01-28 10:15:00,35.25,35.26,35.17,35.2,117951.0,30.5554,30.5641,30.486,30.512,117951.0
2016-01-28 10:20:00,35.2,35.21,35.14,35.21,227019.0,30.512,30.5207,30.46,30.5207,227019.0
2016-01-28 10:25:00,35.22,35.24,35.11,35.11,167102.0,30.5294,30.5467,30.434,30.434,167102.0
2016-01-28 10:30:00,35.11,35.15,34.94,35.02,167847.0,30.434,30.4687,30.2867,30.356,167847.0
2016-01-28 10:35:00,35.02,35.1,34.99,35.1,112882.0,30.356,30.4254,30.33,30.4254,112882.0
2016-01-28 10:40:00,35.11,35.19,35.09,35.1,171983.0,30.434,30.5034,30.4167,30.4254,171983.0
2016-01-28 10:45:00,35.09,35.09,35.01,35.06,248145.0,30.4167,30.4167,30.3474,30.3907,248145.0
2016-01-28 10:50:00,35.06,35.17,35.06,35.09,186910.0,30.3907,30.486,30.3907,30.4167,186910.0
2016-01-28 10:55:00,35.08,35.19,35.08,35.19,116570.0,30.408,30.5034,30.408,30.5034,116570.0
2016-01-28 11:00:00,35.19,35.28,35.17,35.26,139716.0,30.5034,30.5814,30.486,30.5641,139716.0
2016-01-28 11:05:00,35.27,35.34,35.26,35.33,160031.0,30.5727,30.6334,30.5641,30.6247,160031.0
2016-01-28 11:10:00,35.33,35.35,35.3,35.34,198606.0,30.6247,30.6421,30.5987,30.6334,198606.0
2016-01-28 11:15:00,35.34,35.37,35.27,35.3,119382.0,30.6334,30.6594,30.5727,30.5987,119382.0
2016-01-28 11:20:00,35.31,35.32,35.26,35.29,117324.0,30.6074,30.6161,30.5641,30.5901,117324.0
2016-01-28 11:25:00,35.29,35.3,35.21,35.21,152167.0,30.5901,30.5987,30.5207,30.5207,152167.0
2016-01-28 11:30:00,35.2,35.22,35.13,35.15,100236.0,30.512,30.5294,30.4514,30.4687,100236.0
2016-01-28 11:35:00,35.15,35.16,35.09,35.1,155898.0,30.4687,30.4774,30.4167,30.4254,155898.0
2016-01-28 11:40:00,35.11,35.13,35.07,35.12,98785.0,30.434,30.4514,30.3994,30.4427,98785.0
2016-01-28 11:45:00,35.12,35.12,35.02,35.07,135602.0,30.4427,30.4427,30.356,30.3994,135602.0
2016-01-28 11:50:00,35.07,35.15,35.07,35.12,83599.0,30.3994,30.4687,30.3994,30.4427,83599.0
2016-01-28 11:55:00,35.12,35.12,35.05,35.05,94379.0,30.4427,30.4427,30.382,30.382,94379.0
2016-01-28 12:00:00,35.04,35.18,35.03,35.18,82378.0,30.3734,30.4947,30.3647,30.4947,82378.0
2016-01-28 12:05:00,35.18,35.2,35.11,35.13,94345.0,30.4947,30.512,30.434,30.4514,94345.0
2016-01-28 12:10:00,35.12,35.22,35.09,35.18,106026.0,30.4427,30.5294,30.4167,30.4947,106026.0
2016-01-28 12:15:00,35.18,35.18,35.11,35.12,98908.0,30.4947,30.4947,30.434,30.4427,98908.0
2016-01-28 12:20:00,35.12,35.24,35.12,35.21,119886.0,30.4427,30.5467,30.4427,30.5207,119886.0
2016-01-28 12:25:00,35.21,35.25,35.18,35.24,92347.0,30.5207,30.5554,30.4947,30.5467,92347.0
2016-01-28 12:30:00,35.24,35.34,35.21,35.32,227861.0,30.5467,30.6334,30.5207,30.6161,227861.0
2016-01-28 12:35:00,35.32,35.37,35.29,35.29,113567.0,30.6161,30.6594,30.5901,30.5901,113567.0
2016-01-28 12:40:00,35.29,35.37,35.28,35.34,128320.0,30.5901,30.6594,30.5814,30.6334,128320.0
2016-01-28 12:45:00,35.34,35.45,35.33,35.4,242838.0,30.6334,30.7288,30.6247,30.6854,242838.0
2016-01-28 12:50:00,35.4,35.4,35.31,35.32,98617.0,30.6854,30.6854,30.6074,30.6161,98617.0
2016-01-28 12:55:00,35.31,35.33,35.27,35.28,77455.0,30.6074,30.6247,30.5727,30.5814,77455.0
2016-01-28 13:00:00,35.27,35.29,35.2,35.26,95268.0,30.5727,30.5901,30.512,30.5641,95268.0
2016-01-28 13:05:00,35.25,35.3,35.24,35.3,119466.0,30.5554,30.5987,30.5467,30.5987,119466.0
2016-01-28 13:10:00,35.3,35.38,35.29,35.38,176551.0,30.5987,30.6681,30.5901,30.6681,176551.0
2016-01-28 13:15:00,35.38,35.39,35.24,35.26,146514.0,30.6681,30.6767,30.5467,30.5641,146514.0
2016-01-28 13:20:00,35.26,35.27,35.18,35.22,160141.0,30.5641,30.5727,30.4947,30.5294,160141.0
2016-01-28 13:25:00,35.22,35.31,35.21,35.3,107931.0,30.5294,30.6074,30.5207,30.5987,107931.0
2016-01-28 13:30:00,35.3,35.34,35.28,35.31,115401.0,30.5987,30.6334,30.5814,30.6074,115401.0
2016-01-28 13:35:00,35.31,35.34,35.29,35.33,102523.0,30.6074,30.6334,30.5901,30.6247,102523.0
2016-01-28 13:40:00,35.32,35.37,35.3,35.33,74913.0,30.6161,30.6594,30.5987,30.6247,74913.0
2016-01-28 13:45:00,35.32,35.34,35.28,35.3,106634.0,30.6161,30.6334,30.5814,30.5987,106634.0
2016-01-28 13:50:00,35.3,35.31,35.26,35.29,115048.0,30.5987,30.6074,30.5641,30.5901,115048.0
2016-01-28 13:55:00,35.29,35.33,35.19,35.21,156701.0,30.5901,30.6247,30.5034,30.5207,156701.0
2016-01-28 14:00:00,35.2,35.33,35.19,35.32,89178.0,30.512,30.6247,30.5034,30.6161,89178.0
2016-01-28 14:05:00,35.32,35.36,35.3,35.35,118267.0,30.6161,30.6507,30.5987,30.6421,118267.0
2016-01-28 14:10:00,35.36,35.36,35.31,35.33,108994.0,30.6507,30.6507,30.6074,30.6247,108994.0
2016-01-28 14:15:00,35.33,35.37,35.29,35.3,104984.0,30.6247,30.6594,30.5901,30.5987,104984.0
2016-01-28 14:20:00,35.3,35.35,35.29,35.34,102422.0,30.5987,30.6421,30.5901,30.6334,102422.0
2016-01-28 14:25:00,35.33,35.4,35.33,35.4,116518.0,30.6247,30.6854,30.6247,30.6854,116518.0
2016-01-28 14:30:00,35.4,35.43,35.37,35.38,143400.0,30.6854,30.7114,30.6594,30.6681,143400.0
2016-01-28 14:35:00,35.38,35.39,35.32,35.33,154677.0,30.6681,30.6767,30.6161,30.6247,154677.0
2016-01-28 14:40:00,35.33,35.37,35.28,35.3,171180.0,30.6247,30.6594,30.5814,30.5987,171180.0
2016-01-28 14:45:00,35.31,35.34,35.3,35.31,139717.0,30.6074,30.6334,30.5987,30.6074,139717.0
2016-01-28 14:50:00,35.31,35.33,35.26,35.28,150334.0,30.6074,30.6247,30.5641,30.5814,150334.0
2016-01-28 14:55:00,35.29,35.32,35.26,35.3,131014.0,30.5901,30.6161,30.5641,30.5987,131014.0
2016-01-28 15:00:00,35.3,35.35,35.28,35.3,254893.0,30.5987,30.6421,30.5814,30.5987,254893.0
2016-01-28 15:05:00,35.3,35.37,35.3,35.36,196812.0,30.5987,30.6594,30.5987,30.6507,196812.0
2016-01-28 15:10:00,35.37,35.44,35.37,35.4,183644.0,30.6594,30.7201,30.6594,30.6854,183644.0
2016-01-28 15:15:00,35.4,35.44,35.37,35.39,283535.0,30.6854,30.7201,30.6594,30.6767,283535.0
2016-01-28 15:20:00,35.39,35.41,35.35,35.35,183522.0,30.6767,30.6941,30.6421,30.6421,183522.0
2016-01-28 15:25:00,35.35,35.37,35.29,35.33,194562.0,30.6421,30.6594,30.5901,30.6247,194562.0
2016-01-28 15:30:00,35.32,35.37,35.31,35.34,217949.0,30.6161,30.6594,30.6074,30.6334,217949.0
2016-01-28 15:35:00,35.34,35.42,35.34,35.37,252899.0,30.6334,30.7027,30.6334,30.6594,252899.0
2016-01-28 15:40:00,35.37,35.39,35.31,35.32,376175.0,30.6594,30.6767,30.6074,30.6161,376175.0
2016-01-28 15:45:00,35.31,35.38,35.29,35.32,530065.0,30.6074,30.6681,30.5901,30.6161,530065.0
2016-01-28 15:50:00,35.32,35.33,35.29,35.3,412715.0,30.6161,30.6247,30.5901,30.5987,412715.0
2016-01-28 15:55:00,35.31,35.37,35.3,35.32,885113.0,30.6074,30.6594,30.5987,30.6161,885113.0
2016-01-29 09:30:00,35.62,35.83,35.51,35.68,541356.0,30.8761,31.0581,30.7808,30.9281,541356.0
2016-01-29 09:35:00,35.68,35.83,35.67,35.79,205396.0,30.9281,31.0581,30.9195,31.0235,205396.0
2016-01-29 09:40:00,35.79,35.8,35.67,35.8,229662.0,31.0235,31.0321,30.9195,31.0321,229662.0
2016-01-29 09:45:00,35.79,35.92,35.77,35.91,203070.0,31.0235,31.1362,31.0061,31.1275,203070.0
2016-01-29 09:50:00,35.91,35.92,35.85,35.88,169892.0,31.1275,31.1362,31.0755,31.1015,169892.0
2016-01-29 09:55:00,35.89,35.91,35.81,35.82,123400.0,31.1102,31.1275,31.0408,31.0495,123400.0
2016-01-29 10:00:00,35.81,35.85,35.78,35.83,118051.0,31.0408,31.0755,31.0148,31.0581,118051.0
2016-01-29 10:05:00,35.82,35.85,35.8,35.84,144985.0,31.0495,31.0755,31.0321,31.0668,144985.0
2016-01-29 10:10:00,35.83,35.88,35.82,35.84,203260.0,31.0581,31.1015,31.0495,31.0668,203260.0
2016-01-29 10:15:00,35.84,35.9,35.82,35.87,146682.0,31.0668,31.1188,31.0495,31.0928,146682.0
2016-01-29 10:20:00,35.87,35.94,35.87,35.92,140067.0,31.0928,31.1535,31.0928,31.1362,140067.0
2016-01-29 10:25:00,35.92,35.93,35.83,35.84,135283.0,31.1362,31.1448,31.0581,31.0668,135283.0
2016-01-29 10:30:00,35.83,35.85,35.78,35.79,114685.0,31.0581,31.0755,31.0148,31.0235,114685.0
2016-01-29 10:35:00,35.79,35.8,35.74,35.77,139373.0,31.0235,31.0321,30.9801,31.0061,139373.0
2016-01-29 10:40:00,35.78,35.87,35.77,35.86,133987.0,31.0148,31.0928,31.0061,31.0841,133987.0
2016-01-29 10:45:00,35.87,35.88,35.82,35.86,193169.0,31.0928,31.1015,31.0495,31.0841,193169.0
2016-01-29 10:50:00,35.86,35.87,35.81,35.82,120105.0,31.0841,31.0928,31.0408,31.0495,120105.0
2016-01-29 10:55:00,35.82,35.87,35.81,35.84,108293.0,31.0495,31.0928,31.0408,31.0668,108293.0
2016-01-29 11:00:00,35.85,35.93,35.85,35.93,75040.0,31.0755,31.1448,31.0755,31.1448,75040.0
2016-01-29 11:05:00,35.93,35.97,35.93,35.94,115287.0,31.1448,31.1795,31.1448,31.1535,115287.0
2016-01-29 11:10:00,35.94,35.97,35.91,35.93,99324.0,31.1535,31.1795,31.1275,31.1448,99324.0
2016-01-29 11:15:00,35.93,35.94,35.87,35.87,115864.0,31.1448,31.1535,31.0928,31.0928,115864.0
2016-01-29 11:20:00,35.88,35.91,35.85,35.9,97310.0,31.1015,31.1275,31.0755,31.1188,97310.0
2016-01-29 11:25:00,35.89,35.9,35.8,35.85,267316.0,31.1102,31.1188,31.0321,31.0755,267316.0
2016-01-29 11:30:00,35.85,35.93,35.84,35.92,109669.0,31.0755,31.1448,31.0668,31.1362,109669.0
2016-01-29 11:35:00,35.91,35.93,35.86,35.87,95133.0,31.1275,31.1448,31.0841,31.0928,95133.0
2016-01-29 11:40:00,35.87,35.89,35.83,35.86,108861.0,31.0928,31.1102,31.0581,31.0841,108861.0
2016-01-29 11:45:00,35.87,35.93,35.86,35.91,120158.0,31.0928,31.1448,31.0841,31.1275,120158.0
2016-01-29 11:50:00,35.92,36.03,35.91,36.02,191199.0,31.1362,31.2315,31.1275,31.2228,191199.0
2016-01-29 11:55:00,36.02,36.04,35.96,35.99,108984.0,31.2228,31.2402,31.1708,31.1968,108984.0
2016-01-29 12:00:00,36.0,36.0,35.94,35.95,129263.0,31.2055,31.2055,31.1535,31.1622,129263.0
2016-01-29 12:05:00,35.96,35.97,35.91,35.91,124961.0,31.1708,31.1795,31.1275,31.1275,124961.0
2016-01-29 12:10:00,35.92,35.96,35.91,35.95,92174.0,31.1362,31.1708,31.1275,31.1622,92174.0
2016-01-29 12:15:00,35.95,36.03,35.95,36.03,98937.0,31.1622,31.2315,31.1622,31.2315,98937.0
2016-01-29 12:20:00,36.04,36.07,36.02,36.05,110077.0,31.2402,31.2662,31.2228,31.2488,110077.0
2016-01-29 12:25:00,36.05,36.09,36.05,36.06,119149.0,31.2488,31.2835,31.2488,31.2575,119149.0
2016-01-29 12:30:00,36.07,36.09,36.04,36.05,103424.0,31.2662,31.2835,31.2402,31.2488,103424.0
2016-01-29 12:35:00,36.06,36.12,36.05,36.07,94215.0,31.2575,31.3095,31.2488,31.2662,94215.0
2016-01-29 12:40:00,36.08,36.09,36.06,36.07,103839.0,31.2748,31.2835,31.2575,31.2662,103839.0
2016-01-29 12:45:00,36.07,36.09,36.03,36.03,97918.0,31.2662,31.2835,31.2315,31.2315,97918.0
2016-01-29 12:50:00,36.02,36.04,36.0,36.01,121979.0,31.2228,31.2402,31.2055,31.2142,121979.0
2016-01-29 12:55:00,36.01,36.05,36.0,36.02,91550.0,31.2142,31.2488,31.2055,31.2228,91550.0
2016-01-29 13:00:00,36.01,36.02,35.98,36.0,83023.0,31.2142,31.2228,31.1882,31.2055,83023.0
2016-01-29 13:05:00,36.0,36.02,35.97,35.98,103958.0,31.2055,31.2228,31.1795,31.1882,103958.0
2016-01-29 13:10:00,35.99,36.02,35.98,36.0,83667.0,31.1968,31.2228,31.1882,31.2055,83667.0
2016-01-29 13:15:00,36.0,36.03,35.99,36.03,125506.0,31.2055,31.2315,31.1968,31.2315,125506.0
2016-01-29 13:20:00,36.02,36.04,35.99,36.01,95603.0,31.2228,31.2402,31.1968,31.2142,95603.0
2016-01-29 13:25:00,36.01,36.01,35.96,35.96,61990.0,31.2142,31.2142,31.1708,31.1708,61990.0
2016-01-29 13:30:00,35.97,35.98,35.93,35.93,85740.0,31.1795,31.1882,31.1448,31.1448,85740.0
2016-01-29 13:35:00,35.94,35.96,35.92,35.95,98428.0,31.1535,31.1708,31.1362,31.1622,98428.0
2016-01-29 13:40:00,35.96,36.0,35.95,36.0,128102.0,31.1708,31.2055,31.1622,31.2055,128102.0
2016-01-29 13:45:00,35.99,36.01,35.98,36.0,60744.0,31.1968,31.2142,31.1882,31.2055,60744.0
2016-01-29 13:50:00,36.0,36.01,35.92,35.95,128427.0,31.2055,31.2142,31.1362,31.1622,128427.0
2016-01-29 13:55:00,35.95,35.96,35.91,35.92,114205.0,31.1622,31.1708,31.1275,31.1362,114205.0
2016-01-29 14:00:00,35.93,35.93,35.88,35.88,122860.0,31.1448,31.1448,31.1015,31.1015,122860.0
2016-01-29 14:05:00,35.89,35.93,35.88,35.91,105827.0,31.1102,31.1448,31.1015,31.1275,105827.0
2016-01-29 14:10:00,35.91,35.95,35.9,35.95,107511.0,31.1275,31.1622,31.1188,31.1622,107511.0
2016-01-29 14:15:00,35.95,36.0,35.95,35.98,134094.0,31.1622,31.2055,31.1622,31.1882,134094.0
2016-01-29 14:20:00,35.98,36.01,35.97,35.98,132924.0,31.1882,31.2142,31.1795,31.1882,132924.0
2016-01-29 14:25:00,35.98,36.03,35.98,36.03,81054.0,31.1882,31.2315,31.1882,31.2315,81054.0
2016-01-29 14:30:00,36.03,36.03,35.98,36.0,132527.0,31.2315,31.2315,31.1882,31.2055,132527.0
2016-01-29 14:35:00,36.0,36.01,35.99,36.01,89677.0,31.2055,31.2142,31.1968,31.2142,89677.0
2016-01-29 14:40:00,36.01,36.03,35.98,35.99,230885.0,31.2142,31.2315,31.1882,31.1968,230885.0
2016-01-29 14:45:00,35.99,36.03,35.99,36.03,59877.0,31.1968,31.2315,31.1968,31.2315,59877.0
2016-01-29 14:50:00,36.03,36.04,35.99,36.01,136781.0,31.2315,31.2402,31.1968,31.2142,136781.0
2016-01-29 14:55:00,36.0,36.01,35.9,35.95,196387.0,31.2055,31.2142,31.1188,31.1622,196387.0
2016-01-29 15:00:00,35.95,35.97,35.92,35.96,161126.0,31.1622,31.1795,31.1362,31.1708,161126.0
2016-01-29 15:05:00,35.97,35.98,35.94,35.98,106675.0,31.1795,31.1882,31.1535,31.1882,106675.0
2016-01-29 15:10:00,35.98,36.02,35.97,36.01,152156.0,31.1882,31.2228,31.1795,31.2142,152156.0
2016-01-29 15:15:00,36.02,36.04,35.97,36.03,153725.0,31.2228,31.2402,31.1795,31.2315,153725.0
2016-01-29 15:20:00,36.02,36.04,36.0,36.04,148320.0,31.2228,31.2402,31.2055,31.2402,148320.0
2016-01-29 15:25:00,36.04,36.07,36.03,36.06,211440.0,31.2402,31.2662,31.2315,31.2575,211440.0
2016-01-29 15:30:00,36.07,36.11,36.03,36.1,301924.0,31.2662,31.3009,31.2315,31.2922,301924.0
2016-01-29 15:35:00,36.1,36.16,36.1,36.1,361654.0,31.2922,31.3442,31.2922,31.2922,361654.0
2016-01-29 15:40:00,36.1,36.19,36.07,36.15,435056.0,31.2922,31.3702,31.2662,31.3355,435056.0
2016-01-29 15:45:00,36.16,36.24,36.16,36.24,519053.0,31.3442,31.4135,31.3442,31.4135,519053.0
2016-01-29 15:50:00,36.23,36.26,36.19,36.24,836960.0,31.4049,31.4309,31.3702,31.4135,836960.0
2016-01-29 15:55:00,36.24,36.26,36.08,36.12,1488844.0,31.4135,31.4309,31.2748,31.3095,1488844.0
2016-02-01 09:30:00,35.9,36.07,35.86,35.88,520562.0,31.1188,31.2662,31.0841,31.1015,520562.0
2016-02-01 09:35:00,35.88,36.13,35.85,36.12,257636.0,31.1015,31.3182,31.0755,31.3095,257636.0
2016-02-01 09:40:00,36.12,36.23,36.05,36.22,526956.0,31.3095,31.4049,31.2488,31.3962,526956.0
2016-02-01 09:45:00,36.23,36.24,36.13,36.13,516396.0,31.4049,31.4135,31.3182,31.3182,516396.0
2016-02-01 09:50:00,36.12,36.13,36.0,36.01,199251.0,31.3095,31.3182,31.2055,31.2142,199251.0
2016-02-01 09:55:00,36.01,36.2,36.01,36.19,172961.0,31.2142,31.3789,31.2142,31.3702,172961.0
2016-02-01 10:00:00,36.2,36.2,35.98,36.07,378689.0,31.3789,31.3789,31.1882,31.2662,378689.0
2016-02-01 10:05:00,36.06,36.17,36.03,36.17,133125.0,31.2575,31.3529,31.2315,31.3529,133125.0
2016-02-01 10:10:00,36.17,36.26,36.13,36.24,231497.0,31.3529,31.4309,31.3182,31.4135,231497.0
2016-02-01 10:15:00,36.25,36.29,36.21,36.24,161899.0,31.4222,31.4569,31.3875,31.4135,161899.0
2016-02-01 10:20:00,36.24,36.3,36.23,36.27,126290.0,31.4135,31.4655,31.4049,31.4395,126290.0
2016-02-01 10:25:00,36.27,36.31,36.23,36.24,121277.0,31.4395,31.4742,31.4049,31.4135,121277.0
2016-02-01 10:30:00,36.23,36.26,36.2,36.22,96049.0,31.4049,31.4309,31.3789,31.3962,96049.0
2016-02-01 10:35:00,36.23,36.28,36.23,36.25,83698.0,31.4049,31.4482,31.4049,31.4222,83698.0
2016-02-01 10:40:00,36.25,36.33,36.22,36.32,112262.0,31.4222,31.4916,31.3962,31.4829,112262.0
2016-02-01 10:45:00,36.33,36.34,36.29,36.3,103826.0,31.4916,31.5002,31.4569,31.4655,103826.0
2016-02-01 10:50:00,36.29,36.3,36.26,36.27,74619.0,31.4569,31.4655,31.4309,31.4395,74619.0
2016-02-01 10:55:00,36.27,36.33,36.26,36.33,101852.0,31.4395,31.4916,31.4309,31.4916,101852.0
2016-02-01 11:00:00,36.33,36.33,36.24,36.24,118608.0,31.4916,31.4916,31.4135,31.4135,118608.0
2016-02-01 11:05:00,36.23,36.24,36.17,36.17,161858.0,31.4049,31.4135,31.3529,31.3529,161858.0
2016-02-01 11:10:00,36.17,36.24,36.14,36.23,219250.0,31.3529,31.4135,31.3269,31.4049,219250.0
2016-02-01 11:15:00,36.24,36.29,36.23,36.29,183746.0,31.4135,31.4569,31.4049,31.4569,183746.0
2016-02-01 11:20:00,36.29,36.29,36.21,36.26,86575.0,31.4569,31.4569,31.3875,31.4309,86575.0
2016-02-01 11:25:00,36.26,36.32,36.25,36.3,104653.0,31.4309,31.4829,31.4222,31.4655,104653.0
2016-02-01 11:30:00,36.31,36.35,36.3,36.34,90388.0,31.4742,31.5089,31.4655,31.5002,90388.0
2016-02-01 11:35:00,36.35,36.42,36.35,36.4,121593.0,31.5089,31.5696,31.5089,31.5522,121593.0
2016-02-01 11:40:00,36.41,36.41,36.34,36.36,93757.0,31.5609,31.5609,31.5002,31.5176,93757.0
2016-02-01 11:45:00,36.36,36.42,36.36,36.39,83692.0,31.5176,31.5696,31.5176,31.5436,83692.0
2016-02-01 11:50:00,36.38,36.39,36.33,36.36,108905.0,31.5349,31.5436,31.4916,31.5176,108905.0
2016-02-01 11:55:00,36.36,36.4,36.33,36.37,155424.0,31.5176,31.5522,31.4916,31.5262,155424.0
2016-02-01 12:00:00,36.37,36.39,36.34,36.35,71722.0,31.5262,31.5436,31.5002,31.5089,71722.0
2016-02-01 12:05:00,36.35,36.35,36.25,36.29,84552.0,31.5089,31.5089,31.4222,31.4569,84552.0
2016-02-01 12:10:00,36.29,36.34,36.29,36.33,68814.0,31.4569,31.5002,31.4569,31.4916,68814.0
2016-02-01 12:15:00,36.33,36.33,36.27,36.3,93673.0,31.4916,31.4916,31.4395,31.4655,93673.0
2016-02-01 12:20:00,36.3,36.3,36.24,36.27,98085.0,31.4655,31.4655,31.4135,31.4395,98085.0
2016-02-01 12:25:00,36.28,36.31,36.27,36.27,123470.0,31.4482,31.4742,31.4395,31.4395,123470.0
2016-02-01 12:30:00,36.27,36.28,36.26,36.28,43678.0,31.4395,31.4482,31.4309,31.4482,43678.0
2016-02-01 12:35:00,36.27,36.28,36.23,36.26,126997.0,31.4395,31.4482,31.4049,31.4309,126997.0
2016-02-01 12:40:00,36.26,36.27,36.22,36.23,74477.0,31.4309,31.4395,31.3962,31.4049,74477.0
2016-02-01 12:45:00,36.23,36.26,36.2,36.25,77691.0,31.4049,31.4309,31.3789,31.4222,77691.0
2016-02-01 12:50:00,36.25,36.26,36.16,36.16,73911.0,31.4222,31.4309,31.3442,31.3442,73911.0
2016-02-01 12:55:00,36.17,36.22,36.17,36.22,75630.0,31.3529,31.3962,31.3529,31.3962,75630.0
2016-02-01 13:00:00,36.22,36.29,36.2,36.29,88834.0,31.3962,31.4569,31.3789,31.4569,88834.0
2016-02-01 13:05:00,36.29,36.29,36.2,36.2,119329.0,31.4569,31.4569,31.3789,31.3789,119329.0
2016-02-01 13:10:00,36.21,36.21,36.16,36.2,93346.0,31.3875,31.3875,31.3442,31.3789,93346.0
2016-02-01 13:15:00,36.2,36.24,36.18,36.23,109969.0,31.3789,31.4135,31.3615,31.4049,109969.0
2016-02-01 13:20:00,36.23,36.32,36.22,36.32,162018.0,31.4049,31.4829,31.3962,31.4829,162018.0
2016-02-01 13:25:00,36.32,36.35,36.29,36.3,142221.0,31.4829,31.5089,31.4569,31.4655,142221.0
2016-02-01 13:30:00,36.3,36.31,36.26,36.27,83188.0,31.4655,31.4742,31.4309,31.4395,83188.0
2016-02-01 13:35:00,36.27,36.29,36.26,36.28,76645.0,31.4395,31.4569,31.4309,31.4482,76645.0
2016-02-01 13:40:00,36.28,36.32,36.26,36.27,119594.0,31.4482,31.4829,31.4309,31.4395,119594.0
2016-02-01 13:45:00,36.26,36.33,36.26,36.32,81374.0,31.4309,31.4916,31.4309,31.4829,81374.0
2016-02-01 13:50:00,36.32,36.32,36.24,36.25,131941.0,31.4829,31.4829,31.4135,31.4222,131941.0
2016-02-01 13:55:00,36.25,36.32,36.24,36.32,133279.0,31.4222,31.4829,31.4135,31.4829,133279.0
2016-02-01 14:00:00,36.31,36.32,36.28,36.29,103308.0,31.4742,31.4829,31.4482,31.4569,103308.0
2016-02-01 14:05:00,36.29,36.3,36.24,36.25,127882.0,31.4569,31.4655,31.4135,31.4222,127882.0
2016-02-01 14:10:00,36.25,36.29,36.24,36.26,143399.0,31.4222,31.4569,31.4135,31.4309,143399.0
2016-02-01 14:15:00,36.26,36.31,36.24,36.29,157996.0,31.4309,31.4742,31.4135,31.4569,157996.0
2016-02-01 14:20:00,36.3,36.33,36.29,36.32,166875.0,31.4655,31.4916,31.4569,31.4829,166875.0
2016-02-01 14:25:00,36.32,36.35,36.31,36.35,129595.0,31.4829,31.5089,31.4742,31.5089,129595.0
2016-02-01 14:30:00,36.35,36.37,36.32,36.35,155894.0,31.5089,31.5262,31.4829,31.5089,155894.0
2016-02-01 14:35:00,36.35,36.37,36.33,36.36,133338.0,31.5089,31.5262,31.4916,31.5176,133338.0
2016-02-01 14:40:00,36.37,36.41,36.36,36.41,115548.0,31.5262,31.5609,31.5176,31.5609,115548.0
2016-02-01 14:45:00,36.41,36.41,36.34,36.38,133659.0,31.5609,31.5609,31.5002,31.5349,133659.0
2016-02-01 14:50:00,36.38,36.39,36.34,36.38,105276.0,31.5349,31.5436,31.5002,31.5349,105276.0
2016-02-01 14:55:00,36.38,36.42,36.36,36.4,115530.0,31.5349,31.5696,31.5176,31.5522,115530.0
2016-02-01 15:00:00,36.39,36.43,36.37,36.41,377429.0,31.5436,31.5782,31.5262,31.5609,377429.0
2016-02-01 15:05:00,36.41,36.44,36.39,36.43,113362.0,31.5609,31.5869,31.5436,31.5782,113362.0
2016-02-01 15:10:00,36.43,36.45,36.38,36.43,126247.0,31.5782,31.5956,31.5349,31.5782,126247.0
2016-02-01 15:15:00,36.43,36.51,36.4,36.48,270493.0,31.5782,31.6476,31.5522,31.6216,270493.0
2016-02-01 15:20:00,36.48,36.54,36.47,36.52,253099.0,31.6216,31.6736,31.6129,31.6562,253099.0
2016-02-01 15:25:00,36.53,36.54,36.5,36.54,133232.0,31.6649,31.6736,31.6389,31.6736,133232.0
2016-02-01 15:30:00,36.54,36.54,36.48,36.49,186634.0,31.6736,31.6736,31.6216,31.6302,186634.0
2016-02-01 15:35:00,36.5,36.54,36.43,36.44,228586.0,31.6389,31.6736,31.5782,31.5869,228586.0
2016-02-01 15:40:00,36.44,36.52,36.44,36.51,142950.0,31.5869,31.6562,31.5869,31.6476,142950.0
2016-02-01 15:45:00,36.52,36.53,36.38,36.38,269405.0,31.6562,31.6649,31.5349,31.5349,269405.0
2016-02-01 15:50:00,36.39,36.42,36.34,36.35,280072.0,31.5436,31.5696,31.5002,31.5089,280072.0
2016-02-01 15:55:00,36.35,36.38,36.3,36.31,394537.0,31.5089,31.5349,31.4655,31.4742,394537.0
2016-02-02 09:30:00,35.85,35.94,35.73,35.82,526494.0,31.0755,31.1535,30.9715,31.0495,526494.0
2016-02-02 09:35:00,35.82,35.84,35.55,35.55,322513.0,31.0495,31.0668,30.8154,30.8154,322513.0
2016-02-02 09:40:00,35.55,35.58,35.45,35.48,560111.0,30.8154,30.8414,30.7288,30.7548,560111.0
2016-02-02 09:45:00,35.48,35.53,35.39,35.41,232762.0,30.7548,30.7981,30.6767,30.6941,232762.0
2016-02-02 09:50:00,35.41,35.53,35.4,35.53,329185.0,30.6941,30.7981,30.6854,30.7981,329185.0
2016-02-02 09:55:00,35.52,35.54,35.47,35.5,203602.0,30.7894,30.8068,30.7461,30.7721,203602.0
2016-02-02 10:00:00,35.5,35.53,35.48,35.5,226831.0,30.7721,30.7981,30.7548,30.7721,226831.0
2016-02-02 10:05:00,35.5,35.58,35.49,35.54,192387.0,30.7721,30.8414,30.7634,30.8068,192387.0
2016-02-02 10:10:00,35.54,35.56,35.52,35.54,183217.0,30.8068,30.8241,30.7894,30.8068,183217.0
2016-02-02 10:15:00,35.53,35.57,35.52,35.55,203160.0,30.7981,30.8328,30.7894,30.8154,203160.0
2016-02-02 10:20:00,35.54,35.56,35.49,35.5,214406.0,30.8068,30.8241,30.7634,30.7721,214406.0
2016-02-02 10:25:00,35.5,35.55,35.48,35.48,290457.0,30.7721,30.8154,30.7548,30.7548,290457.0
2016-02-02 10:30:00,35.48,35.5,35.43,35.45,249403.0,30.7548,30.7721,30.7114,30.7288,249403.0
2016-02-02 10:35:00,35.44,35.45,35.41,35.42,243945.0,30.7201,30.7288,30.6941,30.7027,243945.0
2016-02-02 10:40:00,35.42,35.43,35.37,35.4,291571.0,30.7027,30.7114,30.6594,30.6854,291571.0
2016-02-02 10:45:00,35.4,35.41,35.37,35.41,208689.0,30.6854,30.6941,30.6594,30.6941,208689.0
2016-02-02 10:50:00,35.41,35.44,35.33,35.36,225506.0,30.6941,30.7201,30.6247,30.6507,225506.0
2016-02-02 10:55:00,35.37,35.41,35.37,35.38,214535.0,30.6594,30.6941,30.6594,30.6681,214535.0
2016-02-02 11:00:00,35.38,35.41,35.37,35.38,267162.0,30.6681,30.6941,30.6594,30.6681,267162.0
2016-02-02 11:05:00,35.37,35.43,35.37,35.42,572563.0,30.6594,30.7114,30.6594,30.7027,572563.0
2016-02-02 11:10:00,35.43,35.45,35.39,35.45,157507.0,30.7114,30.7288,30.6767,30.7288,157507.0
2016-02-02 11:15:00,35.45,35.49,35.4,35.4,125095.0,30.7288,30.7634,30.6854,30.6854,125095.0
2016-02-02 11:20:00,35.4,35.45,35.39,35.44,107648.0,30.6854,30.7288,30.6767,30.7201,107648.0
2016-02-02 11:25:00,35.44,35.47,35.4,35.46,158597.0,30.7201,30.7461,30.6854,30.7374,158597.0
2016-02-02 11:30:00,35.47,35.56,35.46,35.53,218685.0,30.7461,30.8241,30.7374,30.7981,218685.0
2016-02-02 11:35:00,35.54,35.54,35.48,35.52,151044.0,30.8068,30.8068,30.7548,30.7894,151044.0
2016-02-02 11:40:00,35.52,35.54,35.51,35.51,239467.0,30.7894,30.8068,30.7808,30.7808,239467.0
2016-02-02 11:45:00,35.52,35.52,35.45,35.47,162622.0,30.7894,30.7894,30.7288,30.7461,162622.0
2016-02-02 11:50:00,35.47,35.5,35.45,35.49,130255.0,30.7461,30.7721,30.7288,30.7634,130255.0
2016-02-02 11:55:00,35.49,35.51,35.47,35.5,131337.0,30.7634,30.7808,30.7461,30.7721,131337.0
2016-02-02 12:00:00,35.5,35.52,35.44,35.45,263903.0,30.7721,30.7894,30.7201,30.7288,263903.0
2016-02-02 12:05:00,35.45,35.49,35.42,35.46,231978.0,30.7288,30.7634,30.7027,30.7374,231978.0
2016-02-02 12:10:00,35.45,35.47,35.4,35.42,124243.0,30.7288,30.7461,30.6854,30.7027,124243.0
2016-02-02 12:15:00,35.42,35.46,35.4,35.44,167977.0,30.7027,30.7374,30.6854,30.7201,167977.0
2016-02-02 12:20:00,35.44,35.5,35.43,35.5,117270.0,30.7201,30.7721,30.7114,30.7721,117270.0
2016-02-02 12:25:00,35.49,35.52,35.46,35.48,164905.0,30.7634,30.7894,30.7374,30.7548,164905.0
2016-02-02 12:30:00,35.48,35.51,35.46,35.49,114444.0,30.7548,30.7808,30.7374,30.7634,114444.0
2016-02-02 12:35:00,35.48,35.52,35.46,35.5,115624.0,30.7548,30.7894,30.7374,30.7721,115624.0
2016-02-02 12:40:00,35.5,35.55,35.49,35.54,140836.0,30.7721,30.8154,30.7634,30.8068,140836.0
2016-02-02 12:45:00,35.55,35.57,35.5,35.5,130231.0,30.8154,30.8328,30.7721,30.7721,130231.0
2016-02-02 12:50:00,35.51,35.51,35.47,35.48,109360.0,30.7808,30.7808,30.7461,30.7548,109360.0
2016-02-02 12:55:00,35.48,35.52,35.45,35.51,178182.0,30.7548,30.7894,30.7288,30.7808,178182.0
2016-02-02 13:00:00,35.51,35.52,35.47,35.48,80776.0,30.7808,30.7894,30.7461,30.7548,80776.0
2016-02-02 13:05:00,35.48,35.5,35.44,35.47,119057.0,30.7548,30.7721,30.7201,30.7461,119057.0
2016-02-02 13:10:00,35.47,35.52,35.46,35.49,93785.0,30.7461,30.7894,30.7374,30.7634,93785.0
2016-02-02 13:15:00,35.49,35.51,35.47,35.51,120734.0,30.7634,30.7808,30.7461,30.7808,120734.0
2016-02-02 13:20:00,35.51,35.51,35.45,35.47,112500.0,30.7808,30.7808,30.7288,30.7461,112500.0
2016-02-02 13:25:00,35.47,35.53,35.47,35.53,63229.0,30.7461,30.7981,30.7461,30.7981,63229.0
2016-02-02 13:30:00,35.52,35.54,35.47,35.52,75528.0,30.7894,30.8068,30.7461,30.7894,75528.0
2016-02-02 13:35:00,35.52,35.53,35.49,35.5,167489.0,30.7894,30.7981,30.7634,30.7721,167489.0
2016-02-02 13:40:00,35.5,35.53,35.46,35.52,134437.0,30.7721,30.7981,30.7374,30.7894,134437.0
2016-02-02 13:45:00,35.52,35.53,35.48,35.48,60431.0,30.7894,30.7981,30.7548,30.7548,60431.0
2016-02-02 13:50:00,35.48,35.51,35.46,35.51,276117.0,30.7548,30.7808,30.7374,30.7808,276117.0
2016-02-02 13:55:00,35.5,35.53,35.49,35.49,228698.0,30.7721,30.7981,30.7634,30.7634,228698.0
2016-02-02 14:00:00,35.49,35.53,35.45,35.46,223112.0,30.7634,30.7981,30.7288,30.7374,223112.0
2016-02-02 14:05:00,35.46,35.5,35.45,35.48,275642.0,30.7374,30.7721,30.7288,30.7548,275642.0
2016-02-02 14:10:00,35.48,35.5,35.46,35.48,232457.0,30.7548,30.7721,30.7374,30.7548,232457.0
2016-02-02 14:15:00,35.48,35.51,35.46,35.47,135332.0,30.7548,30.7808,30.7374,30.7461,135332.0
2016-02-02 14:20:00,35.46,35.48,35.42,35.45,162233.0,30.7374,30.7548,30.7027,30.7288,162233.0
2016-02-02 14:25:00,35.44,35.46,35.4,35.41,150171.0,30.7201,30.7374,30.6854,30.6941,150171.0
2016-02-02 14:30:00,35.4,35.42,35.37,35.42,249745.0,30.6854,30.7027,30.6594,30.7027,249745.0
2016-02-02 14:35:00,35.42,35.43,35.38,35.42,108933.0,30.7027,30.7114,30.6681,30.7027,108933.0
2016-02-02 14:40:00,35.41,35.44,35.39,35.43,94799.0,30.6941,30.7201,30.6767,30.7114,94799.0
2016-02-02 14:45:00,35.43,35.45,35.4,35.43,110011.0,30.7114,30.7288,30.6854,30.7114,110011.0
2016-02-02 14:50:00,35.43,35.47,35.39,35.4,234723.0,30.7114,30.7461,30.6767,30.6854,234723.0
2016-02-02 14:55:00,35.41,35.41,35.34,35.34,144627.0,30.6941,30.6941,30.6334,30.6334,144627.0
2016-02-02 15:00:00,35.34,35.35,35.31,35.34,210507.0,30.6334,30.6421,30.6074,30.6334,210507.0
2016-02-02 15:05:00,35.34,35.36,35.25,35.26,229497.0,30.6334,30.6507,30.5554,30.5641,229497.0
2016-02-02 15:10:00,35.25,35.32,35.25,35.31,198743.0,30.5554,30.6161,30.5554,30.6074,198743.0
2016-02-02 15:15:00,35.31,35.39,35.3,35.37,192384.0,30.6074,30.6767,30.5987,30.6594,192384.0
2016-02-02 15:20:00,35.36,35.37,35.29,35.34,199182.0,30.6507,30.6594,30.5901,30.6334,199182.0
2016-02-02 15:25:00,35.35,35.36,35.29,35.32,152760.0,30.6421,30.6507,30.5901,30.6161,152760.0
2016-02-02 15:30:00,35.32,35.41,35.31,35.38,180398.0,30.6161,30.6941,30.6074,30.6681,180398.0
2016-02-02 15:35:00,35.38,35.42,35.33,35.38,152057.0,30.6681,30.7027,30.6247,30.6681,152057.0
2016-02-02 15:40:00,35.38,35.44,35.35,35.4,186604.0,30.6681,30.7201,30.6421,30.6854,186604.0
2016-02-02 15:45:00,35.4,35.42,35.35,35.39,292679.0,30.6854,30.7027,30.6421,30.6767,292679.0
2016-02-02 15:50:00,35.4,35.4,35.33,35.39,220752.0,30.6854,30.6854,30.6247,30.6767,220752.0
2016-02-02 15:55:00,35.38,35.41,35.33,35.36,748924.0,30.6681,30.6941,30.6247,30.6507,748924.0
2016-02-03 09:30:00,35.57,35.72,35.56,35.71,232528.0,30.8328,30.9628,30.8241,30.9541,232528.0
2016-02-03 09:35:00,35.71,35.76,35.68,35.72,201121.0,30.9541,30.9975,30.9281,30.9628,201121.0
2016-02-03 09:40:00,35.73,35.77,35.68,35.68,157161.0,30.9715,31.0061,30.9281,30.9281,157161.0
2016-02-03 09:45:00,35.68,35.71,35.62,35.7,188172.0,30.9281,30.9541,30.8761,30.9455,188172.0
2016-02-03 09:50:00,35.7,35.74,35.6,35.62,115749.0,30.9455,30.9801,30.8588,30.8761,115749.0
2016-02-03 09:55:00,35.61,35.68,35.6,35.61,158552.0,30.8674,30.9281,30.8588,30.8674,158552.0
2016-02-03 10:00:00,35.61,35.62,35.46,35.5,172265.0,30.8674,30.8761,30.7374,30.7721,172265.0
2016-02-03 10:05:00,35.5,35.5,35.32,35.32,281320.0,30.7721,30.7721,30.6161,30.6161,281320.0
2016-02-03 10:10:00,35.33,35.35,35.14,35.15,282812.0,30.6247,30.6421,30.46,30.4687,282812.0
2016-02-03 10:15:00,35.15,35.19,35.09,35.19,246950.0,30.4687,30.5034,30.4167,30.5034,246950.0
2016-02-03 10:20:00,35.18,35.21,35.08,35.14,186016.0,30.4947,30.5207,30.408,30.46,186016.0
2016-02-03 10:25:00,35.14,35.14,34.97,34.99,235277.0,30.46,30.46,30.3127,30.33,235277.0
2016-02-03 10:30:00,34.99,35.05,34.94,34.98,327290.0,30.33,30.382,30.2867,30.3213,327290.0
2016-02-03 10:35:00,34.98,35.1,34.96,35.1,317461.0,30.3213,30.4254,30.304,30.4254,317461.0
2016-02-03 10:40:00,35.1,35.15,35.09,35.13,129085.0,30.4254,30.4687,30.4167,30.4514,129085.0
2016-02-03 10:45:00,35.14,35.2,35.12,35.16,142281.0,30.46,30.512,30.4427,30.4774,142281.0
2016-02-03 10:50:00,35.16,35.28,35.15,35.27,172795.0,30.4774,30.5814,30.4687,30.5727,172795.0
2016-02-03 10:55:00,35.27,35.39,35.26,35.36,181154.0,30.5727,30.6767,30.5641,30.6507,181154.0
2016-02-03 11:00:00,35.36,35.36,35.23,35.24,152629.0,30.6507,30.6507,30.5381,30.5467,152629.0
2016-02-03 11:05:00,35.25,35.28,35.15,35.19,129358.0,30.5554,30.5814,30.4687,30.5034,129358.0
2016-02-03 11:10:00,35.18,35.22,35.12,35.21,65951.0,30.4947,30.5294,30.4427,30.5207,65951.0
2016-02-03 11:15:00,35.22,35.34,35.21,35.32,97854.0,30.5294,30.6334,30.5207,30.6161,97854.0
2016-02-03 11:20:00,35.32,35.41,35.31,35.36,169012.0,30.6161,30.6941,30.6074,30.6507,169012.0
2016-02-03 11:25:00,35.37,35.45,35.33,35.41,75618.0,30.6594,30.7288,30.6247,30.6941,75618.0
2016-02-03 11:30:00,35.41,35.43,35.26,35.26,189911.0,30.6941,30.7114,30.5641,30.5641,189911.0
2016-02-03 11:35:00,35.26,35.33,35.21,35.32,127148.0,30.5641,30.6247,30.5207,30.6161,127148.0
2016-02-03 11:40:00,35.32,35.41,35.31,35.31,212450.0,30.6161,30.6941,30.6074,30.6074,212450.0
2016-02-03 11:45:00,35.32,35.37,35.31,35.34,113656.0,30.6161,30.6594,30.6074,30.6334,113656.0
2016-02-03 11:50:00,35.34,35.39,35.22,35.24,108530.0,30.6334,30.6767,30.5294,30.5467,108530.0
2016-02-03 11:55:00,35.25,35.3,35.24,35.3,61497.0,30.5554,30.5987,30.5467,30.5987,61497.0
2016-02-03 12:00:00,35.3,35.37,35.29,35.35,64709.0,30.5987,30.6594,30.5901,30.6421,64709.0
2016-02-03 12:05:00,35.36,35.36,35.25,35.32,89882.0,30.6507,30.6507,30.5554,30.6161,89882.0
2016-02-03 12:10:00,35.31,35.32,35.23,35.26,77918.0,30.6074,30.6161,30.5381,30.5641,77918.0
2016-02-03 12:15:00,35.27,35.32,35.25,35.27,77112.0,30.5727,30.6161,30.5554,30.5727,77112.0
2016-02-03 12:20:00,35.27,35.37,35.26,35.32,55268.0,30.5727,30.6594,30.5641,30.6161,55268.0
2016-02-03 12:25:00,35.32,35.33,35.28,35.3,67719.0,30.6161,30.6247,30.5814,30.5987,67719.0
2016-02-03 12:30:00,35.3,35.31,35.17,35.18,133174.0,30.5987,30.6074,30.486,30.4947,133174.0
2016-02-03 12:35:00,35.18,35.2,35.16,35.19,196218.0,30.4947,30.512,30.4774,30.5034,196218.0
2016-02-03 12:40:00,35.18,35.19,35.11,35.12,76673.0,30.4947,30.5034,30.434,30.4427,76673.0
2016-02-03 12:45:00,35.12,35.18,35.1,35.18,67732.0,30.4427,30.4947,30.4254,30.4947,67732.0
2016-02-03 12:50:00,35.18,35.2,35.13,35.19,75867.0,30.4947,30.512,30.4514,30.5034,75867.0
2016-02-03 12:55:00,35.2,35.27,35.2,35.26,86107.0,30.512,30.5727,30.512,30.5641,86107.0
2016-02-03 13:00:00,35.26,35.32,35.25,35.27,95063.0,30.5641,30.6161,30.5554,30.5727,95063.0
2016-02-03 13:05:00,35.28,35.3,35.25,35.25,74098.0,30.5814,30.5987,30.5554,30.5554,74098.0
2016-02-03 13:10:00,35.25,35.27,35.22,35.23,41890.0,30.5554,30.5727,30.5294,30.5381,41890.0
2016-02-03 13:15:00,35.23,35.25,35.21,35.22,98902.0,30.5381,30.5554,30.5207,30.5294,98902.0
2016-02-03 13:20:00,35.22,35.23,35.16,35.2,55286.0,30.5294,30.5381,30.4774,30.512,55286.0
2016-02-03 13:25:00,35.21,35.23,35.18,35.19,45805.0,30.5207,30.5381,30.4947,30.5034,45805.0
2016-02-03 13:30:00,35.2,35.2,35.12,35.13,83801.0,30.512,30.512,30.4427,30.4514,83801.0
2016-02-03 13:35:00,35.12,35.12,35.06,35.06,68142.0,30.4427,30.4427,30.3907,30.3907,68142.0
2016-02-03 13:40:00,35.06,35.13,35.05,35.13,102307.0,30.3907,30.4514,30.382,30.4514,102307.0
2016-02-03 13:45:00,35.13,35.16,35.1,35.11,84504.0,30.4514,30.4774,30.4254,30.434,84504.0
2016-02-03 13:50:00,35.12,35.15,35.1,35.11,114354.0,30.4427,30.4687,30.4254,30.434,114354.0
2016-02-03 13:55:00,35.1,35.13,35.06,35.06,95868.0,30.4254,30.4514,30.3907,30.3907,95868.0
2016-02-03 14:00:00,35.06,35.14,35.06,35.13,120595.0,30.3907,30.46,30.3907,30.4514,120595.0
2016-02-03 14:05:00,35.12,35.2,35.11,35.18,118368.0,30.4427,30.512,30.434,30.4947,118368.0
2016-02-03 14:10:00,35.17,35.25,35.15,35.23,159977.0,30.486,30.5554,30.4687,30.5381,159977.0
2016-02-03 14:15:00,35.24,35.29,35.22,35.24,140885.0,30.5467,30.5901,30.5294,30.5467,140885.0
2016-02-03 14:20:00,35.25,35.46,35.23,35.46,206647.0,30.5554,30.7374,30.5381,30.7374,206647.0
2016-02-03 14:25:00,35.46,35.55,35.45,35.51,282969.0,30.7374,30.8154,30.7288,30.7808,282969.0
2016-02-03 14:30:00,35.5,35.56,35.49,35.52,212500.0,30.7721,30.8241,30.7634,30.7894,212500.0
2016-02-03 14:35:00,35.52,35.56,35.47,35.5,111705.0,30.7894,30.8241,30.7461,30.7721,111705.0
2016-02-03 14:40:00,35.51,35.6,35.48,35.59,235293.0,30.7808,30.8588,30.7548,30.8501,235293.0
2016-02-03 14:45:00,35.59,35.71,35.59,35.67,188471.0,30.8501,30.9541,30.8501,30.9195,188471.0
2016-02-03 14:50:00,35.67,35.67,35.55,35.59,184786.0,30.9195,30.9195,30.8154,30.8501,184786.0
2016-02-03 14:55:00,35.59,35.7,35.59,35.68,207417.0,30.8501,30.9455,30.8501,30.9281,207417.0
2016-02-03 15:00:00,35.68,35.7,35.62,35.64,165277.0,30.9281,30.9455,30.8761,30.8934,165277.0
2016-02-03 15:05:00,35.65,35.74,35.62,35.73,156956.0,30.9021,30.9801,30.8761,30.9715,156956.0
2016-02-03 15:10:00,35.74,35.79,35.7,35.78,622680.0,30.9801,31.0235,30.9455,31.0148,622680.0
2016-02-03 15:15:00,35.77,35.79,35.68,35.71,218266.0,31.0061,31.0235,30.9281,30.9541,218266.0
2016-02-03 15:20:00,35.71,35.76,35.64,35.68,105352.0,30.9541,30.9975,30.8934,30.9281,105352.0
2016-02-03 15:25:00,35.68,35.72,35.59,35.6,105644.0,30.9281,30.9628,30.8501,30.8588,105644.0
2016-02-03 15:30:00,35.6,35.67,35.6,35.67,205005.0,30.8588,30.9195,30.8588,30.9195,205005.0
2016-02-03 15:35:00,35.67,35.72,35.55,35.6,287451.0,30.9195,30.9628,30.8154,30.8588,287451.0
2016-02-03 15:40:00,35.61,35.72,35.56,35.72,213690.0,30.8674,30.9628,30.8241,30.9628,213690.0
2016-02-03 15:45:00,35.71,35.73,35.65,35.69,259915.0,30.9541,30.9715,30.9021,30.9368,259915.0
2016-02-03 15:50:00,35.69,35.74,35.67,35.7,266577.0,30.9368,30.9801,30.9195,30.9455,266577.0
2016-02-03 15:55:00,35.71,35.72,35.63,35.69,495652.0,30.9541,30.9628,30.8848,30.9368,495652.0
2016-02-04 09:30:00,35.7,35.86,35.69,35.75,282252.0,30.9455,31.0841,30.9368,30.9888,282252.0
2016-02-04 09:35:00,35.75,35.84,35.67,35.75,112243.0,30.9888,31.0668,30.9195,30.9888,112243.0
2016-02-04 09:40:00,35.74,35.8,35.68,35.72,138001.0,30.9801,31.0321,30.9281,30.9628,138001.0
2016-02-04 09:45:00,35.72,35.87,35.66,35.84,161143.0,30.9628,31.0928,30.9108,31.0668,161143.0
2016-02-04 09:50:00,35.84,36.02,35.84,36.0,229820.0,31.0668,31.2228,31.0668,31.2055,229820.0
2016-02-04 09:55:00,36.0,36.0,35.87,35.95,222409.0,31.2055,31.2055,31.0928,31.1622,222409.0
2016-02-04 10:00:00,35.95,35.99,35.82,35.87,175051.0,31.1622,31.1968,31.0495,31.0928,175051.0
2016-02-04 10:05:00,35.88,36.08,35.88,36.07,150648.0,31.1015,31.2748,31.1015,31.2662,150648.0
2016-02-04 10:10:00,36.07,36.22,36.02,36.22,148117.0,31.2662,31.3962,31.2228,31.3962,148117.0
2016-02-04 10:15:00,36.21,36.3,36.2,36.3,140682.0,31.3875,31.4655,31.3789,31.4655,140682.0
2016-02-04 10:20:00,36.3,36.37,36.24,36.33,295980.0,31.4655,31.5262,31.4135,31.4916,295980.0
2016-02-04 10:25:00,36.34,36.41,36.31,36.38,387469.0,31.5002,31.5609,31.4742,31.5349,387469.0
2016-02-04 10:30:00,36.38,36.48,36.33,36.46,173325.0,31.5349,31.6216,31.4916,31.6042,173325.0
2016-02-04 10:35:00,36.47,36.5,36.44,36.47,200428.0,31.6129,31.6389,31.5869,31.6129,200428.0
2016-02-04 10:40:00,36.47,36.54,36.44,36.46,215865.0,31.6129,31.6736,31.5869,31.6042,215865.0
2016-02-04 10:45:00,36.46,36.49,36.44,36.48,141984.0,31.6042,31.6302,31.5869,31.6216,141984.0
2016-02-04 10:50:00,36.49,36.51,36.45,36.5,240472.0,31.6302,31.6476,31.5956,31.6389,240472.0
2016-02-04 10:55:00,36.5,36.51,36.43,36.5,462298.0,31.6389,31.6476,31.5782,31.6389,462298.0
2016-02-04 11:00:00,36.5,36.5,36.32,36.32,128365.0,31.6389,31.6389,31.4829,31.4829,128365.0
2016-02-04 11:05:00,36.33,36.34,36.2,36.2,184909.0,31.4916,31.5002,31.3789,31.3789,184909.0
2016-02-04 11:10:00,36.21,36.25,36.2,36.22,101682.0,31.3875,31.4222,31.3789,31.3962,101682.0
2016-02-04 11:15:00,36.22,36.24,36.11,36.11,125304.0,31.3962,31.4135,31.3009,31.3009,125304.0
2016-02-04 11:20:00,36.12,36.16,36.11,36.12,125558.0,31.3095,31.3442,31.3009,31.3095,125558.0
2016-02-04 11:25:00,36.11,36.14,36.08,36.08,125298.0,31.3009,31.3269,31.2748,31.2748,125298.0
2016-02-04 11:30:00,36.09,36.11,36.06,36.08,214990.0,31.2835,31.3009,31.2575,31.2748,214990.0
2016-02-04 11:35:00,36.08,36.14,36.07,36.13,122065.0,31.2748,31.3269,31.2662,31.3182,122065.0
2016-02-04 11:40:00,36.13,36.16,36.06,36.09,75691.0,31.3182,31.3442,31.2575,31.2835,75691.0
2016-02-04 11:45:00,36.09,36.09,35.97,36.02,150301.0,31.2835,31.2835,31.1795,31.2228,150301.0
2016-02-04 11:50:00,36.02,36.1,35.99,36.1,133980.0,31.2228,31.2922,31.1968,31.2922,133980.0
2016-02-04 11:55:00,36.09,36.13,36.04,36.05,99096.0,31.2835,31.3182,31.2402,31.2488,99096.0
2016-02-04 12:00:00,36.06,36.11,36.03,36.11,120386.0,31.2575,31.3009,31.2315,31.3009,120386.0
2016-02-04 12:05:00,36.11,36.19,36.09,36.18,164934.0,31.3009,31.3702,31.2835,31.3615,164934.0
2016-02-04 12:10:00,36.19,36.3,36.19,36.28,189328.0,31.3702,31.4655,31.3702,31.4482,189328.0
2016-02-04 12:15:00,36.28,36.31,36.25,36.29,131690.0,31.4482,31.4742,31.4222,31.4569,131690.0
2016-02-04 12:20:00,36.29,36.32,36.25,36.26,113879.0,31.4569,31.4829,31.4222,31.4309,113879.0
2016-02-04 12:25:00,36.27,36.29,36.22,36.28,165916.0,31.4395,31.4569,31.3962,31.4482,165916.0
2016-02-04 12:30:00,36.28,36.3,36.24,36.27,122120.0,31.4482,31.4655,31.4135,31.4395,122120.0
2016-02-04 12:35:00,36.27,36.38,36.27,36.38,140786.0,31.4395,31.5349,31.4395,31.5349,140786.0
2016-02-04 12:40:00,36.38,36.42,36.31,36.32,244542.0,31.5349,31.5696,31.4742,31.4829,244542.0
2016-02-04 12:45:00,36.33,36.35,36.31,36.34,171156.0,31.4916,31.5089,31.4742,31.5002,171156.0
2016-02-04 12:50:00,36.34,36.38,36.31,36.35,112027.0,31.5002,31.5349,31.4742,31.5089,112027.0
2016-02-04 12:55:00,36.35,36.37,36.32,36.33,108639.0,31.5089,31.5262,31.4829,31.4916,108639.0
2016-02-04 13:00:00,36.32,36.42,36.31,36.4,152120.0,31.4829,31.5696,31.4742,31.5522,152120.0
2016-02-04 13:05:00,36.4,36.44,36.38,36.43,119702.0,31.5522,31.5869,31.5349,31.5782,119702.0
2016-02-04 13:10:00,36.43,36.49,36.43,36.43,105546.0,31.5782,31.6302,31.5782,31.5782,105546.0
2016-02-04 13:15:00,36.43,36.45,36.38,36.38,85366.0,31.5782,31.5956,31.5349,31.5349,85366.0
2016-02-04 13:20:00,36.37,36.41,36.31,36.31,120346.0,31.5262,31.5609,31.4742,31.4742,120346.0
2016-02-04 13:25:00,36.32,36.37,36.31,36.35,97272.0,31.4829,31.5262,31.4742,31.5089,97272.0
2016-02-04 13:30:00,36.34,36.39,36.34,36.35,91263.0,31.5002,31.5436,31.5002,31.5089,91263.0
2016-02-04 13:35:00,36.36,36.41,36.33,36.37,123867.0,31.5176,31.5609,31.4916,31.5262,123867.0
2016-02-04 13:40:00,36.37,36.38,36.29,36.33,149490.0,31.5262,31.5349,31.4569,31.4916,149490.0
2016-02-04 13:45:00,36.32,36.33,36.23,36.25,127620.0,31.4829,31.4916,31.4049,31.4222,127620.0
2016-02-04 13:50:00,36.26,36.31,36.24,36.29,107218.0,31.4309,31.4742,31.4135,31.4569,107218.0
2016-02-04 13:55:00,36.3,36.34,36.27,36.34,167600.0,31.4655,31.5002,31.4395,31.5002,167600.0
2016-02-04 14:00:00,36.34,36.34,36.25,36.25,213156.0,31.5002,31.5002,31.4222,31.4222,213156.0
2016-02-04 14:05:00,36.26,36.29,36.22,36.25,172304.0,31.4309,31.4569,31.3962,31.4222,172304.0
2016-02-04 14:10:00,36.24,36.3,36.2,36.29,217705.0,31.4135,31.4655,31.3789,31.4569,217705.0
2016-02-04 14:15:00,36.29,36.35,36.26,36.3,167712.0,31.4569,31.5089,31.4309,31.4655,167712.0
2016-02-04 14:20:00,36.3,36.32,36.25,36.26,158974.0,31.4655,31.4829,31.4222,31.4309,158974.0
2016-02-04 14:25:00,36.26,36.3,36.21,36.22,244683.0,31.4309,31.4655,31.3875,31.3962,244683.0
2016-02-04 14:30:00,36.21,36.28,36.21,36.25,316227.0,31.3875,31.4482,31.3875,31.4222,316227.0
2016-02-04 14:35:00,36.26,36.29,36.19,36.2,223343.0,31.4309,31.4569,31.3702,31.3789,223343.0
2016-02-04 14:40:00,36.2,36.28,36.2,36.25,161875.0,31.3789,31.4482,31.3789,31.4222,161875.0
2016-02-04 14:45:00,36.25,36.33,36.25,36.32,143937.0,31.4222,31.4916,31.4222,31.4829,143937.0
2016-02-04 14:50:00,36.32,36.32,36.25,36.26,159808.0,31.4829,31.4829,31.4222,31.4309,159808.0
2016-02-04 14:55:00,36.26,36.42,36.26,36.42,150697.0,31.4309,31.5696,31.4309,31.5696,150697.0
2016-02-04 15:00:00,36.41,36.42,36.33,36.34,218582.0,31.5609,31.5696,31.4916,31.5002,218582.0
2016-02-04 15:05:00,36.34,36.36,36.28,36.33,294790.0,31.5002,31.5176,31.4482,31.4916,294790.0
2016-02-04 15:10:00,36.33,36.4,36.3,36.39,280198.0,31.4916,31.5522,31.4655,31.5436,280198.0
2016-02-04 15:15:00,36.4,36.48,36.38,36.41,379245.0,31.5522,31.6216,31.5349,31.5609,379245.0
2016-02-04 15:20:00,36.4,36.44,36.37,36.41,184775.0,31.5522,31.5869,31.5262,31.5609,184775.0
2016-02-04 15:25:00,36.42,36.43,36.37,36.38,160979.0,31.5696,31.5782,31.5262,31.5349,160979.0
2016-02-04 15:30:00,36.38,36.44,36.35,36.39,271204.0,31.5349,31.5869,31.5089,31.5436,271204.0
2016-02-04 15:35:00,36.39,36.46,36.37,36.45,278571.0,31.5436,31.6042,31.5262,31.5956,278571.0
2016-02-04 15:40:00,36.46,36.5,36.42,36.49,464718.0,31.6042,31.6389,31.5696,31.6302,464718.0
2016-02-04 15:45:00,36.49,36.5,36.44,36.45,324871.0,31.6302,31.6389,31.5869,31.5956,324871.0
2016-02-04 15:50:00,36.45,36.47,36.39,36.44,386806.0,31.5956,31.6129,31.5436,31.5869,386806.0
2016-02-04 15:55:00,36.45,36.48,36.42,36.43,974202.0,31.5956,31.6216,31.5696,31.5782,974202.0
2016-02-05 09:30:00,36.13,36.24,35.98,36.21,498508.0,31.3182,31.4135,31.1882,31.3875,498508.0
2016-02-05 09:35:00,36.21,36.23,36.09,36.09,255014.0,31.3875,31.4049,31.2835,31.2835,255014.0
2016-02-05 09:40:00,36.09,36.11,35.9,35.93,318705.0,31.2835,31.3009,31.1188,31.1448,318705.0
2016-02-05 09:45:00,35.92,35.92,35.74,35.74,429288.0,31.1362,31.1362,30.9801,30.9801,429288.0
2016-02-05 09:50:00,35.73,35.78,35.71,35.76,198620.0,30.9715,31.0148,30.9541,30.9975,198620.0
2016-02-05 09:55:00,35.75,35.81,35.73,35.75,379552.0,30.9888,31.0408,30.9715,30.9888,379552.0
2016-02-05 10:00:00,35.75,35.81,35.74,35.77,258977.0,30.9888,31.0408,30.9801,31.0061,258977.0
2016-02-05 10:05:00,35.76,35.78,35.71,35.71,164487.0,30.9975,31.0148,30.9541,30.9541,164487.0
2016-02-05 10:10:00,35.71,35.83,35.71,35.75,145552.0,30.9541,31.0581,30.9541,30.9888,145552.0
2016-02-05 10:15:00,35.75,35.76,35.71,35.75,203974.0,30.9888,30.9975,30.9541,30.9888,203974.0
2016-02-05 10:20:00,35.74,35.79,35.57,35.57,295281.0,30.9801,31.0235,30.8328,30.8328,295281.0
2016-02-05 10:25:00,35.57,35.67,35.47,35.51,281644.0,30.8328,30.9195,30.7461,30.7808,281644.0
2016-02-05 10:30:00,35.5,35.56,35.47,35.53,228016.0,30.7721,30.8241,30.7461,30.7981,228016.0
2016-02-05 10:35:00,35.54,35.6,35.53,35.58,344147.0,30.8068,30.8588,30.7981,30.8414,344147.0
2016-02-05 10:40:00,35.58,35.6,35.54,35.57,321296.0,30.8414,30.8588,30.8068,30.8328,321296.0
2016-02-05 10:45:00,35.57,35.59,35.52,35.53,146454.0,30.8328,30.8501,30.7894,30.7981,146454.0
2016-02-05 10:50:00,35.53,35.56,35.5,35.51,106539.0,30.7981,30.8241,30.7721,30.7808,106539.0
2016-02-05 10:55:00,35.51,35.56,35.49,35.5,144010.0,30.7808,30.8241,30.7634,30.7721,144010.0
2016-02-05 11:00:00,35.5,35.51,35.4,35.41,145779.0,30.7721,30.7808,30.6854,30.6941,145779.0
2016-02-05 11:05:00,35.41,35.55,35.4,35.52,212231.0,30.6941,30.8154,30.6854,30.7894,212231.0
2016-02-05 11:10:00,35.52,35.58,35.48,35.53,98735.0,30.7894,30.8414,30.7548,30.7981,98735.0
2016-02-05 11:15:00,35.52,35.53,35.45,35.45,112368.0,30.7894,30.7981,30.7288,30.7288,112368.0
2016-02-05 11:20:00,35.45,35.49,35.42,35.44,92742.0,30.7288,30.7634,30.7027,30.7201,92742.0
2016-02-05 11:25:00,35.44,35.47,35.37,35.43,213252.0,30.7201,30.7461,30.6594,30.7114,213252.0
2016-02-05 11:30:00,35.42,35.51,35.37,35.5,197389.0,30.7027,30.7808,30.6594,30.7721,197389.0
2016-02-05 11:35:00,35.5,35.56,35.44,35.53,139896.0,30.7721,30.8241,30.7201,30.7981,139896.0
2016-02-05 11:40:00,35.53,35.58,35.45,35.48,136109.0,30.7981,30.8414,30.7288,30.7548,136109.0
2016-02-05 11:45:00,35.48,35.49,35.41,35.48,153274.0,30.7548,30.7634,30.6941,30.7548,153274.0
2016-02-05 11:50:00,35.48,35.59,35.47,35.58,92503.0,30.7548,30.8501,30.7461,30.8414,92503.0
2016-02-05 11:55:00,35.59,35.65,35.54,35.64,168566.0,30.8501,30.9021,30.8068,30.8934,168566.0
2016-02-05 12:00:00,35.64,35.73,35.63,35.7,174253.0,30.8934,30.9715,30.8848,30.9455,174253.0
2016-02-05 12:05:00,35.69,35.74,35.63,35.69,79658.0,30.9368,30.9801,30.8848,30.9368,79658.0
2016-02-05 12:10:00,35.69,35.69,35.63,35.65,88831.0,30.9368,30.9368,30.8848,30.9021,88831.0
2016-02-05 12:15:00,35.65,35.74,35.61,35.72,109679.0,30.9021,30.9801,30.8674,30.9628,109679.0
2016-02-05 12:20:00,35.73,35.78,35.71,35.77,126588.0,30.9715,31.0148,30.9541,31.0061,126588.0
2016-02-05 12:25:00,35.77,35.8,35.75,35.79,78037.0,31.0061,31.0321,30.9888,31.0235,78037.0
2016-02-05 12:30:00,35.79,35.82,35.78,35.8,65589.0,31.0235,31.0495,31.0148,31.0321,65589.0
2016-02-05 12:35:00,35.81,35.85,35.78,35.82,140770.0,31.0408,31.0755,31.0148,31.0495,140770.0
2016-02-05 12:40:00,35.83,35.84,35.79,35.8,79863.0,31.0581,31.0668,31.0235,31.0321,79863.0
2016-02-05 12:45:00,35.79,35.82,35.77,35.79,58166.0,31.0235,31.0495,31.0061,31.0235,58166.0
2016-02-05 12:50:00,35.78,35.79,35.72,35.72,73713.0,31.0148,31.0235,30.9628,30.9628,73713.0
2016-02-05 12:55:00,35.72,35.74,35.65,35.7,71319.0,30.9628,30.9801,30.9021,30.9455,71319.0
2016-02-05 13:00:00,35.69,35.75,35.68,35.75,125581.0,30.9368,30.9888,30.9281,30.9888,125581.0
2016-02-05 13:05:00,35.74,35.79,35.73,35.77,141877.0,30.9801,31.0235,30.9715,31.0061,141877.0
2016-02-05 13:10:00,35.77,35.78,35.72,35.73,120348.0,31.0061,31.0148,30.9628,30.9715,120348.0
2016-02-05 13:15:00,35.73,35.79,35.71,35.77,122504.0,30.9715,31.0235,30.9541,31.0061,122504.0
2016-02-05 13:20:00,35.77,35.8,35.72,35.77,202081.0,31.0061,31.0321,30.9628,31.0061,202081.0
2016-02-05 13:25:00,35.76,35.82,35.75,35.81,79376.0,30.9975,31.0495,30.9888,31.0408,79376.0
2016-02-05 13:30:00,35.8,35.8,35.74,35.74,63452.0,31.0321,31.0321,30.9801,30.9801,63452.0
2016-02-05 13:35:00,35.74,35.75,35.67,35.67,74833.0,30.9801,30.9888,30.9195,30.9195,74833.0
2016-02-05 13:40:00,35.67,35.7,35.63,35.68,122623.0,30.9195,30.9455,30.8848,30.9281,122623.0
2016-02-05 13:45:00,35.67,35.69,35.56,35.58,119777.0,30.9195,30.9368,30.8241,30.8414,119777.0
2016-02-05 13:50:00,35.58,35.63,35.55,35.63,66748.0,30.8414,30.8848,30.8154,30.8848,66748.0
2016-02-05 13:55:00,35.62,35.68,35.62,35.63,126550.0,30.8761,30.9281,30.8761,30.8848,126550.0
2016-02-05 14:00:00,35.62,35.64,35.59,35.64,140073.0,30.8761,30.8934,30.8501,30.8934,140073.0
2016-02-05 14:05:00,35.64,35.65,35.59,35.63,146097.0,30.8934,30.9021,30.8501,30.8848,146097.0
2016-02-05 14:10:00,35.63,35.64,35.57,35.58,154383.0,30.8848,30.8934,30.8328,30.8414,154383.0
2016-02-05 14:15:00,35.58,35.59,35.5,35.54,155056.0,30.8414,30.8501,30.7721,30.8068,155056.0
2016-02-05 14:20:00,35.54,35.64,35.54,35.63,143870.0,30.8068,30.8934,30.8068,30.8848,143870.0
2016-02-05 14:25:00,35.63,35.63,35.56,35.56,150074.0,30.8848,30.8848,30.8241,30.8241,150074.0
2016-02-05 14:30:00,35.56,35.66,35.55,35.65,174929.0,30.8241,30.9108,30.8154,30.9021,174929.0
2016-02-05 14:35:00,35.65,35.65,35.6,35.64,134003.0,30.9021,30.9021,30.8588,30.8934,134003.0
2016-02-05 14:40:00,35.63,35.64,35.53,35.54,144939.0,30.8848,30.8934,30.7981,30.8068,144939.0
2016-02-05 14:45:00,35.54,35.62,35.53,35.59,156605.0,30.8068,30.8761,30.7981,30.8501,156605.0
2016-02-05 14:50:00,35.59,35.6,35.51,35.52,147434.0,30.8501,30.8588,30.7808,30.7894,147434.0
2016-02-05 14:55:00,35.52,35.59,35.52,35.55,198406.0,30.7894,30.8501,30.7894,30.8154,198406.0
2016-02-05 15:00:00,35.54,35.55,35.48,35.48,224782.0,30.8068,30.8154,30.7548,30.7548,224782.0
2016-02-05 15:05:00,35.49,35.51,35.44,35.47,368475.0,30.7634,30.7808,30.7201,30.7461,368475.0
2016-02-05 15:10:00,35.48,35.52,35.47,35.52,192825.0,30.7548,30.7894,30.7461,30.7894,192825.0
2016-02-05 15:15:00,35.52,35.67,35.49,35.66,260071.0,30.7894,30.9195,30.7634,30.9108,260071.0
2016-02-05 15:20:00,35.66,35.71,35.65,35.7,163028.0,30.9108,30.9541,30.9021,30.9455,163028.0
2016-02-05 15:25:00,35.7,35.72,35.64,35.69,319839.0,30.9455,30.9628,30.8934,30.9368,319839.0
2016-02-05 15:30:00,35.69,35.7,35.63,35.64,246302.0,30.9368,30.9455,30.8848,30.8934,246302.0
2016-02-05 15:35:00,35.64,35.68,35.56,35.58,305468.0,30.8934,30.9281,30.8241,30.8414,305468.0
2016-02-05 15:40:00,35.57,35.61,35.53,35.59,282693.0,30.8328,30.8674,30.7981,30.8501,282693.0
2016-02-05 15:45:00,35.59,35.63,35.56,35.58,370296.0,30.8501,30.8848,30.8241,30.8414,370296.0
2016-02-05 15:50:00,35.58,35.61,35.53,35.56,523774.0,30.8414,30.8674,30.7981,30.8241,523774.0
2016-02-05 15:55:00,35.56,35.7,35.55,35.69,996888.0,30.8241,30.9455,30.8154,30.9368,996888.0
2016-02-08 09:30:00,35.13,35.26,35.02,35.18,657734.0,30.4514,30.5641,30.356,30.4947,657734.0
2016-02-08 09:35:00,35.18,35.19,34.95,35.0,407236.0,30.4947,30.5034,30.2953,30.3387,407236.0
2016-02-08 09:40:00,35.0,35.21,34.99,35.18,284939.0,30.3387,30.5207,30.33,30.4947,284939.0
2016-02-08 09:45:00,35.17,35.21,34.99,35.05,257141.0,30.486,30.5207,30.33,30.382,257141.0
2016-02-08 09:50:00,35.06,35.06,34.93,34.98,506011.0,30.3907,30.3907,30.278,30.3213,506011.0
2016-02-08 09:55:00,34.99,35.08,34.94,34.97,336765.0,30.33,30.408,30.2867,30.3127,336765.0
2016-02-08 10:00:00,34.95,35.02,34.92,35.01,198624.0,30.2953,30.356,30.2693,30.3474,198624.0
2016-02-08 10:05:00,35.01,35.02,34.89,34.94,278658.0,30.3474,30.356,30.2433,30.2867,278658.0
2016-02-08 10:10:00,34.94,34.95,34.91,34.93,159133.0,30.2867,30.2953,30.2607,30.278,159133.0
2016-02-08 10:15:00,34.93,34.94,34.83,34.9,362318.0,30.278,30.2867,30.1913,30.252,362318.0
2016-02-08 10:20:00,34.89,34.93,34.83,34.91,167645.0,30.2433,30.278,30.1913,30.2607,167645.0
2016-02-08 10:25:00,34.91,34.97,34.88,34.92,121268.0,30.2607,30.3127,30.2347,30.2693,121268.0
2016-02-08 10:30:00,34.91,35.01,34.89,34.98,167699.0,30.2607,30.3474,30.2433,30.3213,167699.0
2016-02-08 10:35:00,34.97,34.97,34.8,34.87,370608.0,30.3127,30.3127,30.1653,30.226,370608.0
2016-02-08 10:40:00,34.87,34.91,34.84,34.91,240185.0,30.226,30.2607,30.2,30.2607,240185.0
2016-02-08 10:45:00,34.91,34.94,34.81,34.84,227841.0,30.2607,30.2867,30.174,30.2,227841.0
2016-02-08 10:50:00,34.84,34.85,34.7,34.74,251644.0,30.2,30.2087,30.0786,30.1133,251644.0
2016-02-08 10:55:00,34.73,34.73,34.64,34.65,333112.0,30.1046,30.1046,30.0266,30.0353,333112.0
2016-02-08 11:00:00,34.64,34.72,34.56,34.61,243607.0,30.0266,30.096,29.9573,30.0006,243607.0
2016-02-08 11:05:00,34.61,34.64,34.51,34.53,152674.0,30.0006,30.0266,29.9139,29.9313,152674.0
2016-02-08 11:10:00,34.53,34.55,34.47,34.52,144255.0,29.9313,29.9486,29.8793,29.9226,144255.0
2016-02-08 11:15:00,34.51,34.63,34.49,34.62,138406.0,29.9139,30.018,29.8966,30.0093,138406.0
2016-02-08 11:20:00,34.61,34.65,34.59,34.61,154620.0,30.0006,30.0353,29.9833,30.0006,154620.0
2016-02-08 11:25:00,34.61,34.71,34.6,34.69,155588.0,30.0006,30.0873,29.992,30.07,155588.0
2016-02-08 11:30:00,34.68,34.72,34.63,34.7,113353.0,30.0613,30.096,30.018,30.0786,113353.0
2016-02-08 11:35:00,34.7,34.71,34.65,34.68,78577.0,30.0786,30.0873,30.0353,30.0613,78577.0
2016-02-08 11:40:00,34.68,34.75,34.65,34.66,108744.0,30.0613,30.122,30.0353,30.044,108744.0
2016-02-08 11:45:00,34.66,34.66,34.58,34.65,82206.0,30.044,30.044,29.9746,30.0353,82206.0
2016-02-08 11:50:00,34.65,34.71,34.62,34.69,212819.0,30.0353,30.0873,30.0093,30.07,212819.0
2016-02-08 11:55:00,34.69,34.79,34.68,34.78,142041.0,30.07,30.1567,30.0613,30.148,142041.0
2016-02-08 12:00:00,34.79,34.83,34.78,34.8,79241.0,30.1567,30.1913,30.148,30.1653,79241.0
2016-02-08 12:05:00,34.8,34.89,34.8,34.88,92862.0,30.1653,30.2433,30.1653,30.2347,92862.0
2016-02-08 12:10:00,34.89,34.91,34.85,34.91,82885.0,30.2433,30.2607,30.2087,30.2607,82885.0
2016-02-08 12:15:00,34.91,34.94,34.84,34.88,132487.0,30.2607,30.2867,30.2,30.2347,132487.0
2016-02-08 12:20:00,34.89,34.98,34.88,34.97,74756.0,30.2433,30.3213,30.2347,30.3127,74756.0
2016-02-08 12:25:00,34.98,34.99,34.93,34.94,124312.0,30.3213,30.33,30.278,30.2867,124312.0
2016-02-08 12:30:00,34.94,35.01,34.93,34.93,138204.0,30.2867,30.3474,30.278,30.278,138204.0
2016-02-08 12:35:00,34.93,34.98,34.93,34.97,228051.0,30.278,30.3213,30.278,30.3127,228051.0
2016-02-08 12:40:00,34.97,35.03,34.97,35.02,140679.0,30.3127,30.3647,30.3127,30.356,140679.0
2016-02-08 12:45:00,35.02,35.07,35.0,35.06,255623.0,30.356,30.3994,30.3387,30.3907,255623.0
2016-02-08 12:50:00,35.06,35.07,35.02,35.03,139604.0,30.3907,30.3994,30.356,30.3647,139604.0
2016-02-08 12:55:00,35.02,35.02,34.92,34.93,163144.0,30.356,30.356,30.2693,30.278,163144.0
2016-02-08 13:00:00,34.93,34.94,34.88,34.89,74142.0,30.278,30.2867,30.2347,30.2433,74142.0
2016-02-08 13:05:00,34.88,34.94,34.87,34.93,74193.0,30.2347,30.2867,30.226,30.278,74193.0
2016-02-08 13:10:00,34.93,34.96,34.91,34.94,95007.0,30.278,30.304,30.2607,30.2867,95007.0
2016-02-08 13:15:00,34.94,34.96,34.9,34.91,87812.0,30.2867,30.304,30.252,30.2607,87812.0
2016-02-08 13:20:00,34.91,34.93,34.88,34.89,110042.0,30.2607,30.278,30.2347,30.2433,110042.0
2016-02-08 13:25:00,34.9,34.92,34.86,34.91,122673.0,30.252,30.2693,30.2173,30.2607,122673.0
2016-02-08 13:30:00,34.91,34.98,34.9,34.97,65362.0,30.2607,30.3213,30.252,30.3127,65362.0
2016-02-08 13:35:00,34.97,35.0,34.95,34.97,120448.0,30.3127,30.3387,30.2953,30.3127,120448.0
2016-02-08 13:40:00,34.96,34.97,34.88,34.88,176592.0,30.304,30.3127,30.2347,30.2347,176592.0
2016-02-08 13:45:00,34.89,34.9,34.82,34.84,289400.0,30.2433,30.252,30.1827,30.2,289400.0
2016-02-08 13:50:00,34.83,34.86,34.78,34.8,216002.0,30.1913,30.2173,30.148,30.1653,216002.0
2016-02-08 13:55:00,34.79,34.81,34.75,34.77,247909.0,30.1567,30.174,30.122,30.1393,247909.0
2016-02-08 14:00:00,34.77,34.82,34.76,34.81,243269.0,30.1393,30.1827,30.1306,30.174,243269.0
2016-02-08 14:05:00,34.82,34.86,34.79,34.84,104705.0,30.1827,30.2173,30.1567,30.2,104705.0
2016-02-08 14:10:00,34.85,34.86,34.79,34.81,180181.0,30.2087,30.2173,30.1567,30.174,180181.0
2016-02-08 14:15:00,34.81,34.84,34.78,34.8,140933.0,30.174,30.2,30.148,30.1653,140933.0
2016-02-08 14:20:00,34.8,34.87,34.8,34.84,135495.0,30.1653,30.226,30.1653,30.2,135495.0
2016-02-08 14:25:00,34.84,34.89,34.82,34.84,131167.0,30.2,30.2433,30.1827,30.2,131167.0
2016-02-08 14:30:00,34.85,34.85,34.76,34.81,128298.0,30.2087,30.2087,30.1306,30.174,128298.0
2016-02-08 14:35:00,34.81,34.86,34.8,34.86,143677.0,30.174,30.2173,30.1653,30.2173,143677.0
2016-02-08 14:40:00,34.86,34.98,34.85,34.98,363645.0,30.2173,30.3213,30.2087,30.3213,363645.0
2016-02-08 14:45:00,34.98,35.05,34.97,35.02,284852.0,30.3213,30.382,30.3127,30.356,284852.0
2016-02-08 14:50:00,35.02,35.03,34.97,35.03,253715.0,30.356,30.3647,30.3127,30.3647,253715.0
2016-02-08 14:55:00,35.03,35.06,35.02,35.05,211994.0,30.3647,30.3907,30.356,30.382,211994.0
2016-02-08 15:00:00,35.06,35.09,35.03,35.06,269183.0,30.3907,30.4167,30.3647,30.3907,269183.0
2016-02-08 15:05:00,35.06,35.09,35.03,35.08,292384.0,30.3907,30.4167,30.3647,30.408,292384.0
2016-02-08 15:10:00,35.08,35.21,35.07,35.2,367826.0,30.408,30.5207,30.3994,30.512,367826.0
2016-02-08 15:15:00,35.2,35.32,35.18,35.29,436463.0,30.512,30.6161,30.4947,30.5901,436463.0
2016-02-08 15:20:00,35.29,35.35,35.27,35.31,300861.0,30.5901,30.6421,30.5727,30.6074,300861.0
2016-02-08 15:25:00,35.32,35.37,35.3,35.34,341153.0,30.6161,30.6594,30.5987,30.6334,341153.0
2016-02-08 15:30:00,35.34,35.5,35.33,35.5,385609.0,30.6334,30.7721,30.6247,30.7721,385609.0
2016-02-08 15:35:00,35.5,35.51,35.41,35.44,276144.0,30.7721,30.7808,30.6941,30.7201,276144.0
2016-02-08 15:40:00,35.44,35.56,35.44,35.56,350387.0,30.7201,30.8241,30.7201,30.8241,350387.0
2016-02-08 15:45:00,35.55,35.7,35.53,35.59,546379.0,30.8154,30.9455,30.7981,30.8501,546379.0
2016-02-08 15:50:00,35.6,35.62,35.55,35.55,469011.0,30.8588,30.8761,30.8154,30.8154,469011.0
2016-02-08 15:55:00,35.56,35.62,35.49,35.6,844639.0,30.8241,30.8761,30.7634,30.8588,844639.0
2016-02-09 09:30:00,35.13,35.27,35.0,35.16,539412.0,30.4514,30.5727,30.3387,30.4774,539412.0
2016-02-09 09:35:00,35.15,35.37,35.12,35.36,219962.0,30.4687,30.6594,30.4427,30.6507,219962.0
2016-02-09 09:40:00,35.35,35.39,35.24,35.39,292825.0,30.6421,30.6767,30.5467,30.6767,292825.0
2016-02-09 09:45:00,35.39,35.61,35.39,35.52,296256.0,30.6767,30.8674,30.6767,30.7894,296256.0
2016-02-09 09:50:00,35.53,35.61,35.47,35.6,336966.0,30.7981,30.8674,30.7461,30.8588,336966.0
2016-02-09 09:55:00,35.6,35.6,35.4,35.44,168243.0,30.8588,30.8588,30.6854,30.7201,168243.0
2016-02-09 10:00:00,35.43,35.55,35.37,35.54,289284.0,30.7114,30.8154,30.6594,30.8068,289284.0
2016-02-09 10:05:00,35.55,35.58,35.48,35.56,275003.0,30.8154,30.8414,30.7548,30.8241,275003.0
2016-02-09 10:10:00,35.57,35.57,35.45,35.52,225041.0,30.8328,30.8328,30.7288,30.7894,225041.0
2016-02-09 10:15:00,35.52,35.55,35.4,35.51,147292.0,30.7894,30.8154,30.6854,30.7808,147292.0
2016-02-09 10:20:00,35.5,35.51,35.4,35.5,212443.0,30.7721,30.7808,30.6854,30.7721,212443.0
2016-02-09 10:25:00,35.49,35.5,35.41,35.44,107925.0,30.7634,30.7721,30.6941,30.7201,107925.0
2016-02-09 10:30:00,35.45,35.45,35.34,35.38,125546.0,30.7288,30.7288,30.6334,30.6681,125546.0
2016-02-09 10:35:00,35.37,35.42,35.35,35.41,153901.0,30.6594,30.7027,30.6421,30.6941,153901.0
2016-02-09 10:40:00,35.4,35.41,35.32,35.34,220483.0,30.6854,30.6941,30.6161,30.6334,220483.0
2016-02-09 10:45:00,35.34,35.36,35.27,35.3,273424.0,30.6334,30.6507,30.5727,30.5987,273424.0
2016-02-09 10:50:00,35.3,35.3,35.11,35.12,230783.0,30.5987,30.5987,30.434,30.4427,230783.0
2016-02-09 10:55:00,35.12,35.13,35.03,35.04,269299.0,30.4427,30.4514,30.3647,30.3734,269299.0
2016-02-09 11:00:00,35.04,35.17,35.03,35.15,195499.0,30.3734,30.486,30.3647,30.4687,195499.0
2016-02-09 11:05:00,35.15,35.2,35.14,35.2,171501.0,30.4687,30.512,30.46,30.512,171501.0
2016-02-09 11:10:00,35.2,35.29,35.18,35.23,356362.0,30.512,30.5901,30.4947,30.5381,356362.0
2016-02-09 11:15:00,35.23,35.26,35.12,35.14,172943.0,30.5381,30.5641,30.4427,30.46,172943.0
2016-02-09 11:20:00,35.14,35.24,35.14,35.23,88842.0,30.46,30.5467,30.46,30.5381,88842.0
2016-02-09 11:25:00,35.23,35.29,35.17,35.25,181147.0,30.5381,30.5901,30.486,30.5554,181147.0
2016-02-09 11:30:00,35.25,35.28,35.11,35.11,168754.0,30.5554,30.5814,30.434,30.434,168754.0
2016-02-09 11:35:00,35.11,35.13,35.04,35.06,187982.0,30.434,30.4514,30.3734,30.3907,187982.0
2016-02-09 11:40:00,35.06,35.13,35.04,35.12,121518.0,30.3907,30.4514,30.3734,30.4427,121518.0
2016-02-09 11:45:00,35.12,35.18,35.08,35.08,192050.0,30.4427,30.4947,30.408,30.408,192050.0
2016-02-09 11:50:00,35.08,35.09,35.0,35.01,198969.0,30.408,30.4167,30.3387,30.3474,198969.0
2016-02-09 11:55:00,35.0,35.05,34.99,35.01,138820.0,30.3387,30.382,30.33,30.3474,138820.0
2016-02-09 12:00:00,35.02,35.04,34.97,35.02,131918.0,30.356,30.3734,30.3127,30.356,131918.0
2016-02-09 12:05:00,35.02,35.12,34.99,35.1,101808.0,30.356,30.4427,30.33,30.4254,101808.0
2016-02-09 12:10:00,35.1,35.11,35.03,35.03,158911.0,30.4254,30.434,30.3647,30.3647,158911.0
2016-02-09 12:15:00,35.03,35.07,34.98,34.99,119336.0,30.3647,30.3994,30.3213,30.33,119336.0
2016-02-09 12:20:00,34.99,34.99,34.9,34.92,94526.0,30.33,30.33,30.252,30.2693,94526.0
2016-02-09 12:25:00,34.93,34.96,34.89,34.89,173115.0,30.278,30.304,30.2433,30.2433,173115.0
2016-02-09 12:30:00,34.9,34.9,34.82,34.83,296228.0,30.252,30.252,30.1827,30.1913,296228.0
2016-02-09 12:35:00,34.84,34.85,34.76,34.78,275932.0,30.2,30.2087,30.1306,30.148,275932.0
2016-02-09 12:40:00,34.79,34.81,34.76,34.79,247321.0,30.1567,30.174,30.1306,30.1567,247321.0
2016-02-09 12:45:00,34.79,34.79,34.68,34.68,129269.0,30.1567,30.1567,30.0613,30.0613,129269.0
2016-02-09 12:50:00,34.68,34.77,34.68,34.74,138586.0,30.0613,30.1393,30.0613,30.1133,138586.0
2016-02-09 12:55:00,34.74,34.75,34.68,34.73,112733.0,30.1133,30.122,30.0613,30.1046,112733.0
2016-02-09 13:00:00,34.72,34.76,34.7,34.73,90050.0,30.096,30.1306,30.0786,30.1046,90050.0
2016-02-09 13:05:00,34.74,34.76,34.71,34.72,67380.0,30.1133,30.1306,30.0873,30.096,67380.0
2016-02-09 13:10:00,34.71,34.72,34.64,34.64,184240.0,30.0873,30.096,30.0266,30.0266,184240.0
2016-02-09 13:15:00,34.65,34.67,34.62,34.65,236070.0,30.0353,30.0526,30.0093,30.0353,236070.0
2016-02-09 13:20:00,34.66,34.72,34.65,34.68,230807.0,30.044,30.096,30.0353,30.0613,230807.0
2016-02-09 13:25:00,34.67,34.71,34.66,34.71,349664.0,30.0526,30.0873,30.044,30.0873,349664.0
2016-02-09 13:30:00,34.71,34.83,34.71,34.8,131925.0,30.0873,30.1913,30.0873,30.1653,131925.0
2016-02-09 13:35:00,34.8,34.8,34.71,34.75,109171.0,30.1653,30.1653,30.0873,30.122,109171.0
2016-02-09 13:40:00,34.76,34.86,34.75,34.86,138727.0,30.1306,30.2173,30.122,30.2173,138727.0
2016-02-09 13:45:00,34.86,34.88,34.83,34.86,153659.0,30.2173,30.2347,30.1913,30.2173,153659.0
2016-02-09 13:50:00,34.86,34.89,34.82,34.89,155344.0,30.2173,30.2433,30.1827,30.2433,155344.0
2016-02-09 13:55:00,34.89,34.99,34.88,34.97,122669.0,30.2433,30.33,30.2347,30.3127,122669.0
2016-02-09 14:00:00,34.96,35.04,34.95,35.01,131117.0,30.304,30.3734,30.2953,30.3474,131117.0
2016-02-09 14:05:00,35.01,35.22,35.0,35.2,276189.0,30.3474,30.5294,30.3387,30.512,276189.0
2016-02-09 14:10:00,35.2,35.22,35.1,35.11,103699.0,30.512,30.5294,30.4254,30.434,103699.0
2016-02-09 14:15:00,35.12,35.17,35.11,35.13,131135.0,30.4427,30.486,30.434,30.4514,131135.0
2016-02-09 14:20:00,35.13,35.19,35.07,35.09,153790.0,30.4514,30.5034,30.3994,30.4167,153790.0
2016-02-09 14:25:00,35.08,35.09,35.02,35.07,222698.0,30.408,30.4167,30.356,30.3994,222698.0
2016-02-09 14:30:00,35.08,35.17,35.06,35.12,194558.0,30.408,30.486,30.3907,30.4427,194558.0
2016-02-09 14:35:00,35.12,35.26,35.11,35.24,145335.0,30.4427,30.5641,30.434,30.5467,145335.0
2016-02-09 14:40:00,35.24,35.3,35.18,35.29,212948.0,30.5467,30.5987,30.4947,30.5901,212948.0
2016-02-09 14:45:00,35.29,35.31,35.24,35.25,195232.0,30.5901,30.6074,30.5467,30.5554,195232.0
2016-02-09 14:50:00,35.26,35.33,35.25,35.32,114416.0,30.5641,30.6247,30.5554,30.6161,114416.0
2016-02-09 14:55:00,35.32,35.32,35.24,35.29,128497.0,30.6161,30.6161,30.5467,30.5901,128497.0
2016-02-09 15:00:00,35.29,35.42,35.28,35.41,187444.0,30.5901,30.7027,30.5814,30.6941,187444.0
2016-02-09 15:05:00,35.41,35.56,35.39,35.51,292634.0,30.6941,30.8241,30.6767,30.7808,292634.0
2016-02-09 15:10:00,35.5,35.54,35.44,35.51,147627.0,30.7721,30.8068,30.7201,30.7808,147627.0
2016-02-09 15:15:00,35.51,35.54,35.39,35.4,189330.0,30.7808,30.8068,30.6767,30.6854,189330.0
2016-02-09 15:20:00,35.4,35.44,35.31,35.31,191862.0,30.6854,30.7201,30.6074,30.6074,191862.0
2016-02-09 15:25:00,35.31,35.32,35.2,35.2,291913.0,30.6074,30.6161,30.512,30.512,291913.0
2016-02-09 15:30:00,35.2,35.28,35.19,35.23,283120.0,30.512,30.5814,30.5034,30.5381,283120.0
2016-02-09 15:35:00,35.23,35.31,35.21,35.22,285106.0,30.5381,30.6074,30.5207,30.5294,285106.0
2016-02-09 15:40:00,35.22,35.23,35.03,35.12,302104.0,30.5294,30.5381,30.3647,30.4427,302104.0
2016-02-09 15:45:00,35.11,35.13,35.04,35.05,269787.0,30.434,30.4514,30.3734,30.382,269787.0
2016-02-09 15:50:00,35.06,35.12,35.05,35.09,300722.0,30.3907,30.4427,30.382,30.4167,300722.0
2016-02-09 15:55:00,35.09,35.11,35.02,35.09,693434.0,30.4167,30.434,30.356,30.4167,693434.0
2016-02-10 09:30:00,35.42,35.63,35.41,35.52,385044.0,30.7027,30.8848,30.6941,30.7894,385044.0
2016-02-10 09:35:00,35.51,35.67,35.46,35.65,180428.0,30.7808,30.9195,30.7374,30.9021,180428.0
2016-02-10 09:40:00,35.66,35.72,35.54,35.55,210598.0,30.9108,30.9628,30.8068,30.8154,210598.0
2016-02-10 09:45:00,35.56,35.68,35.54,35.67,110917.0,30.8241,30.9281,30.8068,30.9195,110917.0
2016-02-10 09:50:00,35.67,35.73,35.59,35.73,108536.0,30.9195,30.9715,30.8501,30.9715,108536.0
2016-02-10 09:55:00,35.73,35.82,35.72,35.81,109426.0,30.9715,31.0495,30.9628,31.0408,109426.0
2016-02-10 10:00:00,35.82,35.85,35.7,35.74,203109.0,31.0495,31.0755,30.9455,30.9801,203109.0
2016-02-10 10:05:00,35.74,35.78,35.67,35.72,157625.0,30.9801,31.0148,30.9195,30.9628,157625.0
2016-02-10 10:10:00,35.72,35.84,35.71,35.82,184940.0,30.9628,31.0668,30.9541,31.0495,184940.0
2016-02-10 10:15:00,35.82,35.91,35.81,35.9,318089.0,31.0495,31.1275,31.0408,31.1188,318089.0
2016-02-10 10:20:00,35.9,35.91,35.86,35.91,145177.0,31.1188,31.1275,31.0841,31.1275,145177.0
2016-02-10 10:25:00,35.91,35.94,35.89,35.9,139173.0,31.1275,31.1535,31.1102,31.1188,139173.0
2016-02-10 10:30:00,35.91,36.14,35.9,36.04,428363.0,31.1275,31.3269,31.1188,31.2402,428363.0
2016-02-10 10:35:00,36.05,36.05,35.91,35.94,169678.0,31.2488,31.2488,31.1275,31.1535,169678.0
2016-02-10 10:40:00,35.94,35.94,35.78,35.8,92549.0,31.1535,31.1535,31.0148,31.0321,92549.0
2016-02-10 10:45:00,35.8,35.82,35.68,35.7,206436.0,31.0321,31.0495,30.9281,30.9455,206436.0
2016-02-10 10:50:00,35.71,35.71,35.57,35.59,243223.0,30.9541,30.9541,30.8328,30.8501,243223.0
2016-02-10 10:55:00,35.59,35.6,35.47,35.51,216608.0,30.8501,30.8588,30.7461,30.7808,216608.0
2016-02-10 11:00:00,35.51,35.61,35.51,35.58,135360.0,30.7808,30.8674,30.7808,30.8414,135360.0
2016-02-10 11:05:00,35.57,35.6,35.4,35.45,155495.0,30.8328,30.8588,30.6854,30.7288,155495.0
2016-02-10 11:10:00,35.45,35.53,35.42,35.48,157965.0,30.7288,30.7981,30.7027,30.7548,157965.0
2016-02-10 11:15:00,35.48,35.52,35.4,35.49,106289.0,30.7548,30.7894,30.6854,30.7634,106289.0
2016-02-10 11:20:00,35.48,35.54,35.47,35.52,156179.0,30.7548,30.8068,30.7461,30.7894,156179.0
2016-02-10 11:25:00,35.53,35.54,35.43,35.44,117405.0,30.7981,30.8068,30.7114,30.7201,117405.0
2016-02-10 11:30:00,35.44,35.46,35.41,35.43,134762.0,30.7201,30.7374,30.6941,30.7114,134762.0
2016-02-10 11:35:00,35.44,35.44,35.33,35.35,411237.0,30.7201,30.7201,30.6247,30.6421,411237.0
2016-02-10 11:40:00,35.35,35.38,35.27,35.37,152834.0,30.6421,30.6681,30.5727,30.6594,152834.0
2016-02-10 11:45:00,35.37,35.4,35.34,35.39,248917.0,30.6594,30.6854,30.6334,30.6767,248917.0
2016-02-10 11:50:00,35.38,35.44,35.37,35.41,517307.0,30.6681,30.7201,30.6594,30.6941,517307.0
2016-02-10 11:55:00,35.41,35.52,35.41,35.52,74778.0,30.6941,30.7894,30.6941,30.7894,74778.0
2016-02-10 12:00:00,35.52,35.55,35.47,35.47,85650.0,30.7894,30.8154,30.7461,30.7461,85650.0
2016-02-10 12:05:00,35.46,35.48,35.4,35.48,97508.0,30.7374,30.7548,30.6854,30.7548,97508.0
2016-02-10 12:10:00,35.48,35.51,35.46,35.47,83550.0,30.7548,30.7808,30.7374,30.7461,83550.0
2016-02-10 12:15:00,35.47,35.52,35.44,35.52,76088.0,30.7461,30.7894,30.7201,30.7894,76088.0
2016-02-10 12:20:00,35.52,35.62,35.51,35.58,97366.0,30.7894,30.8761,30.7808,30.8414,97366.0
2016-02-10 12:25:00,35.58,35.6,35.54,35.56,115710.0,30.8414,30.8588,30.8068,30.8241,115710.0
2016-02-10 12:30:00,35.56,35.59,35.54,35.55,142163.0,30.8241,30.8501,30.8068,30.8154,142163.0
2016-02-10 12:35:00,35.55,35.66,35.55,35.63,104137.0,30.8154,30.9108,30.8154,30.8848,104137.0
2016-02-10 12:40:00,35.64,35.67,35.62,35.62,96945.0,30.8934,30.9195,30.8761,30.8761,96945.0
2016-02-10 12:45:00,35.62,35.62,35.57,35.62,95487.0,30.8761,30.8761,30.8328,30.8761,95487.0
2016-02-10 12:50:00,35.62,35.65,35.61,35.61,60303.0,30.8761,30.9021,30.8674,30.8674,60303.0
2016-02-10 12:55:00,35.61,35.63,35.55,35.61,144596.0,30.8674,30.8848,30.8154,30.8674,144596.0
2016-02-10 13:00:00,35.62,35.71,35.61,35.7,90037.0,30.8761,30.9541,30.8674,30.9455,90037.0
2016-02-10 13:05:00,35.71,35.71,35.63,35.63,59077.0,30.9541,30.9541,30.8848,30.8848,59077.0
2016-02-10 13:10:00,35.62,35.69,35.6,35.61,66448.0,30.8761,30.9368,30.8588,30.8674,66448.0
2016-02-10 13:15:00,35.61,35.63,35.59,35.63,39790.0,30.8674,30.8848,30.8501,30.8848,39790.0
2016-02-10 13:20:00,35.63,35.66,35.59,35.59,66377.0,30.8848,30.9108,30.8501,30.8501,66377.0
2016-02-10 13:25:00,35.59,35.6,35.52,35.54,103546.0,30.8501,30.8588,30.7894,30.8068,103546.0
2016-02-10 13:30:00,35.55,35.56,35.48,35.51,89150.0,30.8154,30.8241,30.7548,30.7808,89150.0
2016-02-10 13:35:00,35.5,35.57,35.49,35.55,54153.0,30.7721,30.8328,30.7634,30.8154,54153.0
2016-02-10 13:40:00,35.55,35.6,35.54,35.58,107722.0,30.8154,30.8588,30.8068,30.8414,107722.0
2016-02-10 13:45:00,35.58,35.59,35.54,35.57,66127.0,30.8414,30.8501,30.8068,30.8328,66127.0
2016-02-10 13:50:00,35.57,35.58,35.49,35.5,70376.0,30.8328,30.8414,30.7634,30.7721,70376.0
2016-02-10 13:55:00,35.49,35.52,35.47,35.5,61329.0,30.7634,30.7894,30.7461,30.7721,61329.0
2016-02-10 14:00:00,35.5,35.56,35.5,35.52,72622.0,30.7721,30.8241,30.7721,30.7894,72622.0
2016-02-10 14:05:00,35.53,35.59,35.53,35.58,83944.0,30.7981,30.8501,30.7981,30.8414,83944.0
2016-02-10 14:10:00,35.58,35.64,35.58,35.61,123166.0,30.8414,30.8934,30.8414,30.8674,123166.0
2016-02-10 14:15:00,35.62,35.62,35.54,35.58,80389.0,30.8761,30.8761,30.8068,30.8414,80389.0
2016-02-10 14:20:00,35.58,35.59,35.52,35.52,100881.0,30.8414,30.8501,30.7894,30.7894,100881.0
2016-02-10 14:25:00,35.52,35.53,35.46,35.52,119343.0,30.7894,30.7981,30.7374,30.7894,119343.0
2016-02-10 14:30:00,35.52,35.54,35.48,35.5,154978.0,30.7894,30.8068,30.7548,30.7721,154978.0
2016-02-10 14:35:00,35.5,35.5,35.43,35.44,72436.0,30.7721,30.7721,30.7114,30.7201,72436.0
2016-02-10 14:40:00,35.43,35.44,35.37,35.41,101341.0,30.7114,30.7201,30.6594,30.6941,101341.0
2016-02-10 14:45:00,35.41,35.42,35.35,35.36,83860.0,30.6941,30.7027,30.6421,30.6507,83860.0
2016-02-10 14:50:00,35.36,35.38,35.32,35.37,104227.0,30.6507,30.6681,30.6161,30.6594,104227.0
2016-02-10 14:55:00,35.37,35.4,35.34,35.35,108360.0,30.6594,30.6854,30.6334,30.6421,108360.0
2016-02-10 15:00:00,35.35,35.5,35.34,35.49,161848.0,30.6421,30.7721,30.6334,30.7634,161848.0
2016-02-10 15:05:00,35.5,35.53,35.44,35.44,141387.0,30.7721,30.7981,30.7201,30.7201,141387.0
2016-02-10 15:10:00,35.44,35.49,35.39,35.39,162453.0,30.7201,30.7634,30.6767,30.6767,162453.0
2016-02-10 15:15:00,35.4,35.42,35.27,35.3,171031.0,30.6854,30.7027,30.5727,30.5987,171031.0
2016-02-10 15:20:00,35.3,35.37,35.3,35.35,147202.0,30.5987,30.6594,30.5987,30.6421,147202.0
2016-02-10 15:25:00,35.35,35.38,35.26,35.27,164075.0,30.6421,30.6681,30.5641,30.5727,164075.0
2016-02-10 15:30:00,35.28,35.32,35.24,35.29,250445.0,30.5814,30.6161,30.5467,30.5901,250445.0
2016-02-10 15:35:00,35.3,35.3,35.2,35.22,229790.0,30.5987,30.5987,30.512,30.5294,229790.0
2016-02-10 15:40:00,35.21,35.25,35.16,35.23,269110.0,30.5207,30.5554,30.4774,30.5381,269110.0
2016-02-10 15:45:00,35.23,35.27,35.19,35.21,235916.0,30.5381,30.5727,30.5034,30.5207,235916.0
2016-02-10 15:50:00,35.21,35.21,35.14,35.18,264008.0,30.5207,30.5207,30.46,30.4947,264008.0
2016-02-10 15:55:00,35.18,35.25,35.16,35.22,503945.0,30.4947,30.5554,30.4774,30.5294,503945.0
2016-02-11 09:30:00,34.59,34.91,34.57,34.86,303338.0,29.9833,30.2607,29.966,30.2173,303338.0
2016-02-11 09:35:00,34.87,34.89,34.72,34.73,199714.0,30.226,30.2433,30.096,30.1046,199714.0
2016-02-11 09:40:00,34.73,34.87,34.73,34.87,126013.0,30.1046,30.226,30.1046,30.226,126013.0
2016-02-11 09:45:00,34.87,34.95,34.85,34.88,196741.0,30.226,30.2953,30.2087,30.2347,196741.0
2016-02-11 09:50:00,34.88,34.98,34.82,34.95,77739.0,30.2347,30.3213,30.1827,30.2953,77739.0
2016-02-11 09:55:00,34.94,35.1,34.9,35.01,133671.0,30.2867,30.4254,30.252,30.3474,133671.0
2016-02-11 10:00:00,35.02,35.05,34.95,34.97,159643.0,30.356,30.382,30.2953,30.3127,159643.0
2016-02-11 10:05:00,34.98,35.11,34.98,35.05,169144.0,30.3213,30.434,30.3213,30.382,169144.0
2016-02-11 10:10:00,35.05,35.09,34.97,35.06,132031.0,30.382,30.4167,30.3127,30.3907,132031.0
2016-02-11 10:15:00,35.06,35.06,34.98,35.02,127791.0,30.3907,30.3907,30.3213,30.356,127791.0
2016-02-11 10:20:00,35.02,35.06,34.94,35.06,218515.0,30.356,30.3907,30.2867,30.3907,218515.0
2016-02-11 10:25:00,35.06,35.08,34.93,34.94,122744.0,30.3907,30.408,30.278,30.2867,122744.0
2016-02-11 10:30:00,34.94,35.0,34.9,35.0,93682.0,30.2867,30.3387,30.252,30.3387,93682.0
2016-02-11 10:35:00,35.0,35.02,34.94,34.95,129785.0,30.3387,30.356,30.2867,30.2953,129785.0
2016-02-11 10:40:00,34.96,34.98,34.92,34.95,133741.0,30.304,30.3213,30.2693,30.2953,133741.0
2016-02-11 10:45:00,34.94,35.09,34.92,35.05,130145.0,30.2867,30.4167,30.2693,30.382,130145.0
2016-02-11 10:50:00,35.05,35.07,34.96,34.98,114144.0,30.382,30.3994,30.304,30.3213,114144.0
2016-02-11 10:55:00,34.98,35.03,34.86,34.88,136086.0,30.3213,30.3647,30.2173,30.2347,136086.0
2016-02-11 11:00:00,34.88,34.98,34.86,34.91,111158.0,30.2347,30.3213,30.2173,30.2607,111158.0
2016-02-11 11:05:00,34.92,34.94,34.85,34.89,93059.0,30.2693,30.2867,30.2087,30.2433,93059.0
2016-02-11 11:10:00,34.89,34.93,34.79,34.8,123356.0,30.2433,30.278,30.1567,30.1653,123356.0
2016-02-11 11:15:00,34.8,34.84,34.79,34.83,138680.0,30.1653,30.2,30.1567,30.1913,138680.0
2016-02-11 11:20:00,34.84,34.86,34.74,34.8,176286.0,30.2,30.2173,30.1133,30.1653,176286.0
2016-02-11 11:25:00,34.79,34.84,34.72,34.73,90810.0,30.1567,30.2,30.096,30.1046,90810.0
2016-02-11 11:30:00,34.73,34.76,34.65,34.66,88891.0,30.1046,30.1306,30.0353,30.044,88891.0
2016-02-11 11:35:00,34.66,34.77,34.65,34.77,143820.0,30.044,30.1393,30.0353,30.1393,143820.0
2016-02-11 11:40:00,34.77,34.85,34.76,34.8,142764.0,30.1393,30.2087,30.1306,30.1653,142764.0
2016-02-11 11:45:00,34.79,34.81,34.64,34.68,258481.0,30.1567,30.174,30.0266,30.0613,258481.0
2016-02-11 11:50:00,34.69,34.83,34.68,34.8,67656.0,30.07,30.1913,30.0613,30.1653,67656.0
2016-02-11 11:55:00,34.8,34.89,34.8,34.86,100838.0,30.1653,30.2433,30.1653,30.2173,100838.0
2016-02-11 12:00:00,34.86,34.94,34.85,34.92,169425.0,30.2173,30.2867,30.2087,30.2693,169425.0
2016-02-11 12:05:00,34.93,35.0,34.92,34.96,128846.0,30.278,30.3387,30.2693,30.304,128846.0
2016-02-11 12:10:00,34.95,35.02,34.94,34.97,143713.0,30.2953,30.356,30.2867,30.3127,143713.0
2016-02-11 12:15:00,34.97,35.0,34.85,34.85,114569.0,30.3127,30.3387,30.2087,30.2087,114569.0
2016-02-11 12:20:00,34.85,34.9,34.84,34.89,70577.0,30.2087,30.252,30.2,30.2433,70577.0
2016-02-11 12:25:00,34.89,34.95,34.85,34.89,95566.0,30.2433,30.2953,30.2087,30.2433,95566.0
2016-02-11 12:30:00,34.89,34.89,34.76,34.77,106994.0,30.2433,30.2433,30.1306,30.1393,106994.0
2016-02-11 12:35:00,34.77,34.82,34.76,34.79,90339.0,30.1393,30.1827,30.1306,30.1567,90339.0
2016-02-11 12:40:00,34.78,34.79,34.75,34.75,112158.0,30.148,30.1567,30.122,30.122,112158.0
2016-02-11 12:45:00,34.76,34.76,34.72,34.73,226514.0,30.1306,30.1306,30.096,30.1046,226514.0
2016-02-11 12:50:00,34.74,34.75,34.69,34.7,304106.0,30.1133,30.122,30.07,30.0786,304106.0
2016-02-11 12:55:00,34.71,34.77,34.69,34.75,381064.0,30.0873,30.1393,30.07,30.122,381064.0
2016-02-11 13:00:00,34.75,34.86,34.74,34.79,735429.0,30.122,30.2173,30.1133,30.1567,735429.0
2016-02-11 13:05:00,34.79,34.86,34.79,34.84,94565.0,30.1567,30.2173,30.1567,30.2,94565.0
2016-02-11 13:10:00,34.84,34.85,34.79,34.83,81034.0,30.2,30.2087,30.1567,30.1913,81034.0
2016-02-11 13:15:00,34.82,34.82,34.69,34.77,146650.0,30.1827,30.1827,30.07,30.1393,146650.0
2016-02-11 13:20:00,34.77,34.82,34.74,34.74,106127.0,30.1393,30.1827,30.1133,30.1133,106127.0
2016-02-11 13:25:00,34.73,34.77,34.72,34.72,72987.0,30.1046,30.1393,30.096,30.096,72987.0
2016-02-11 13:30:00,34.71,34.72,34.67,34.7,176021.0,30.0873,30.096,30.0526,30.0786,176021.0
2016-02-11 13:35:00,34.7,34.7,34.6,34.66,280393.0,30.0786,30.0786,29.992,30.044,280393.0
2016-02-11 13:40:00,34.66,34.69,34.64,34.69,83551.0,30.044,30.07,30.0266,30.07,83551.0
2016-02-11 13:45:00,34.68,34.7,34.65,34.68,115302.0,30.0613,30.0786,30.0353,30.0613,115302.0
2016-02-11 13:50:00,34.67,34.69,34.65,34.67,91301.0,30.0526,30.07,30.0353,30.0526,91301.0
2016-02-11 13:55:00,34.67,34.69,34.62,34.68,95985.0,30.0526,30.07,30.0093,30.0613,95985.0
2016-02-11 14:00:00,34.67,34.68,34.63,34.65,188734.0,30.0526,30.0613,30.018,30.0353,188734.0
2016-02-11 14:05:00,34.65,34.72,34.62,34.71,224938.0,30.0353,30.096,30.0093,30.0873,224938.0
2016-02-11 14:10:00,34.7,34.74,34.69,34.71,94392.0,30.0786,30.1133,30.07,30.0873,94392.0
2016-02-11 14:15:00,34.72,34.74,34.6,34.61,415613.0,30.096,30.1133,29.992,30.0006,415613.0
2016-02-11 14:20:00,34.61,34.66,34.57,34.58,147802.0,30.0006,30.044,29.966,29.9746,147802.0
2016-02-11 14:25:00,34.57,34.6,34.51,34.51,197146.0,29.966,29.992,29.9139,29.9139,197146.0
2016-02-11 14:30:00,34.51,34.56,34.49,34.54,127369.0,29.9139,29.9573,29.8966,29.9399,127369.0
2016-02-11 14:35:00,34.54,34.68,34.47,34.68,440512.0,29.9399,30.0613,29.8793,30.0613,440512.0
2016-02-11 14:40:00,34.67,34.8,34.6,34.72,275402.0,30.0526,30.1653,29.992,30.096,275402.0
2016-02-11 14:45:00,34.73,34.8,34.68,34.8,509339.0,30.1046,30.1653,30.0613,30.1653,509339.0
2016-02-11 14:50:00,34.79,34.96,34.78,34.94,241373.0,30.1567,30.304,30.148,30.2867,241373.0
2016-02-11 14:55:00,34.94,34.99,34.86,34.91,229292.0,30.2867,30.33,30.2173,30.2607,229292.0
2016-02-11 15:00:00,34.91,34.92,34.8,34.85,416397.0,30.2607,30.2693,30.1653,30.2087,416397.0
2016-02-11 15:05:00,34.85,34.87,34.74,34.83,343050.0,30.2087,30.226,30.1133,30.1913,343050.0
2016-02-11 15:10:00,34.83,34.92,34.81,34.88,503632.0,30.1913,30.2693,30.174,30.2347,503632.0
2016-02-11 15:15:00,34.87,34.87,34.77,34.8,246940.0,30.226,30.226,30.1393,30.1653,246940.0
2016-02-11 15:20:00,34.81,34.9,34.76,34.77,268890.0,30.174,30.252,30.1306,30.1393,268890.0
2016-02-11 15:25:00,34.77,34.89,34.77,34.88,335019.0,30.1393,30.2433,30.1393,30.2347,335019.0
2016-02-11 15:30:00,34.88,34.9,34.81,34.9,263198.0,30.2347,30.252,30.174,30.252,263198.0
2016-02-11 15:35:00,34.91,34.97,34.88,34.96,443941.0,30.2607,30.3127,30.2347,30.304,443941.0
2016-02-11 15:40:00,34.97,35.04,34.93,35.02,286495.0,30.3127,30.3734,30.278,30.356,286495.0
2016-02-11 15:45:00,35.02,35.03,34.92,34.93,263334.0,30.356,30.3647,30.2693,30.278,263334.0
2016-02-11 15:50:00,34.93,35.0,34.88,34.9,704671.0,30.278,30.3387,30.2347,30.252,704671.0
2016-02-11 15:55:00,34.9,34.92,34.82,34.82,1250381.0,30.252,30.2693,30.1827,30.1827,1250381.0
2016-02-12 09:30:00,35.24,35.29,35.03,35.21,387941.0,30.5467,30.5901,30.3647,30.5207,387941.0
2016-02-12 09:35:00,35.21,35.25,35.12,35.15,407216.0,30.5207,30.5554,30.4427,30.4687,407216.0
2016-02-12 09:40:00,35.16,35.2,35.09,35.1,207378.0,30.4774,30.512,30.4167,30.4254,207378.0
2016-02-12 09:45:00,35.1,35.13,35.0,35.01,145987.0,30.4254,30.4514,30.3387,30.3474,145987.0
2016-02-12 09:50:00,35.02,35.06,34.98,34.99,158611.0,30.356,30.3907,30.3213,30.33,158611.0
2016-02-12 09:55:00,35.0,35.02,34.95,34.98,191037.0,30.3387,30.356,30.2953,30.3213,191037.0
2016-02-12 10:00:00,34.98,34.99,34.9,34.98,322615.0,30.3213,30.33,30.252,30.3213,322615.0
2016-02-12 10:05:00,34.98,35.04,34.95,35.04,470774.0,30.3213,30.3734,30.2953,30.3734,470774.0
2016-02-12 10:10:00,35.03,35.09,34.99,35.03,344218.0,30.3647,30.4167,30.33,30.3647,344218.0
2016-02-12 10:15:00,35.02,35.03,34.95,35.02,236355.0,30.356,30.3647,30.2953,30.356,236355.0
2016-02-12 10:20:00,35.03,35.04,34.99,34.99,266550.0,30.3647,30.3734,30.33,30.33,266550.0
2016-02-12 10:25:00,35.0,35.03,34.96,35.0,206968.0,30.3387,30.3647,30.304,30.3387,206968.0
2016-02-12 10:30:00,34.99,35.07,34.99,35.06,143669.0,30.33,30.3994,30.33,30.3907,143669.0
2016-02-12 10:35:00,35.05,35.07,34.98,35.06,111224.0,30.382,30.3994,30.3213,30.3907,111224.0
2016-02-12 10:40:00,35.06,35.09,35.03,35.05,97814.0,30.3907,30.4167,30.3647,30.382,97814.0
2016-02-12 10:45:00,35.04,35.07,35.01,35.05,132947.0,30.3734,30.3994,30.3474,30.382,132947.0
2016-02-12 10:50:00,35.04,35.11,35.04,35.08,125601.0,30.3734,30.434,30.3734,30.408,125601.0
2016-02-12 10:55:00,35.08,35.11,35.03,35.06,106548.0,30.408,30.434,30.3647,30.3907,106548.0
2016-02-12 11:00:00,35.07,35.12,35.04,35.05,320466.0,30.3994,30.4427,30.3734,30.382,320466.0
2016-02-12 11:05:00,35.05,35.08,35.02,35.04,203344.0,30.382,30.408,30.356,30.3734,203344.0
2016-02-12 11:10:00,35.04,35.15,35.02,35.15,239459.0,30.3734,30.4687,30.356,30.4687,239459.0
2016-02-12 11:15:00,35.15,35.29,35.13,35.27,350499.0,30.4687,30.5901,30.4514,30.5727,350499.0
2016-02-12 11:20:00,35.27,35.35,35.25,35.34,190636.0,30.5727,30.6421,30.5554,30.6334,190636.0
2016-02-12 11:25:00,35.34,35.44,35.34,35.44,192352.0,30.6334,30.7201,30.6334,30.7201,192352.0
2016-02-12 11:30:00,35.44,35.51,35.4,35.5,233235.0,30.7201,30.7808,30.6854,30.7721,233235.0
2016-02-12 11:35:00,35.5,35.53,35.48,35.52,246027.0,30.7721,30.7981,30.7548,30.7894,246027.0
2016-02-12 11:40:00,35.52,35.54,35.47,35.47,137020.0,30.7894,30.8068,30.7461,30.7461,137020.0
2016-02-12 11:45:00,35.48,35.55,35.47,35.5,144573.0,30.7548,30.8154,30.7461,30.7721,144573.0
2016-02-12 11:50:00,35.5,35.53,35.48,35.52,263481.0,30.7721,30.7981,30.7548,30.7894,263481.0
2016-02-12 11:55:00,35.51,35.52,35.37,35.37,183788.0,30.7808,30.7894,30.6594,30.6594,183788.0
2016-02-12 12:00:00,35.38,35.4,35.32,35.34,214483.0,30.6681,30.6854,30.6161,30.6334,214483.0
2016-02-12 12:05:00,35.34,35.37,35.29,35.3,102365.0,30.6334,30.6594,30.5901,30.5987,102365.0
2016-02-12 12:10:00,35.29,35.37,35.29,35.36,138339.0,30.5901,30.6594,30.5901,30.6507,138339.0
2016-02-12 12:15:00,35.36,35.37,35.34,35.37,156865.0,30.6507,30.6594,30.6334,30.6594,156865.0
2016-02-12 12:20:00,35.37,35.42,35.36,35.38,95472.0,30.6594,30.7027,30.6507,30.6681,95472.0
2016-02-12 12:25:00,35.38,35.43,35.37,35.38,78887.0,30.6681,30.7114,30.6594,30.6681,78887.0
2016-02-12 12:30:00,35.37,35.38,35.35,35.37,89170.0,30.6594,30.6681,30.6421,30.6594,89170.0
2016-02-12 12:35:00,35.37,35.44,35.35,35.44,107660.0,30.6594,30.7201,30.6421,30.7201,107660.0
2016-02-12 12:40:00,35.44,35.44,35.39,35.44,70708.0,30.7201,30.7201,30.6767,30.7201,70708.0
2016-02-12 12:45:00,35.44,35.44,35.37,35.37,44815.0,30.7201,30.7201,30.6594,30.6594,44815.0
2016-02-12 12:50:00,35.38,35.43,35.37,35.43,55941.0,30.6681,30.7114,30.6594,30.7114,55941.0
2016-02-12 12:55:00,35.43,35.44,35.37,35.38,54835.0,30.7114,30.7201,30.6594,30.6681,54835.0
2016-02-12 13:00:00,35.38,35.43,35.36,35.4,69104.0,30.6681,30.7114,30.6507,30.6854,69104.0
2016-02-12 13:05:00,35.39,35.4,35.35,35.39,101625.0,30.6767,30.6854,30.6421,30.6767,101625.0
2016-02-12 13:10:00,35.39,35.45,35.39,35.39,114588.0,30.6767,30.7288,30.6767,30.6767,114588.0
2016-02-12 13:15:00,35.4,35.46,35.39,35.42,215086.0,30.6854,30.7374,30.6767,30.7027,215086.0
2016-02-12 13:20:00,35.43,35.46,35.43,35.44,132925.0,30.7114,30.7374,30.7114,30.7201,132925.0
2016-02-12 13:25:00,35.44,35.49,35.44,35.48,63688.0,30.7201,30.7634,30.7201,30.7548,63688.0
2016-02-12 13:30:00,35.48,35.52,35.46,35.48,135594.0,30.7548,30.7894,30.7374,30.7548,135594.0
2016-02-12 13:35:00,35.48,35.49,35.38,35.38,166419.0,30.7548,30.7634,30.6681,30.6681,166419.0
2016-02-12 13:40:00,35.38,35.38,35.33,35.34,116915.0,30.6681,30.6681,30.6247,30.6334,116915.0
2016-02-12 13:45:00,35.35,35.37,35.34,35.37,77157.0,30.6421,30.6594,30.6334,30.6594,77157.0
2016-02-12 13:50:00,35.37,35.38,35.31,35.32,63540.0,30.6594,30.6681,30.6074,30.6161,63540.0
2016-02-12 13:55:00,35.32,35.33,35.24,35.26,120117.0,30.6161,30.6247,30.5467,30.5641,120117.0
2016-02-12 14:00:00,35.27,35.29,35.25,35.26,107990.0,30.5727,30.5901,30.5554,30.5641,107990.0
2016-02-12 14:05:00,35.26,35.37,35.24,35.36,135154.0,30.5641,30.6594,30.5467,30.6507,135154.0
2016-02-12 14:10:00,35.36,35.41,35.36,35.41,125563.0,30.6507,30.6941,30.6507,30.6941,125563.0
2016-02-12 14:15:00,35.41,35.48,35.39,35.43,142881.0,30.6941,30.7548,30.6767,30.7114,142881.0
2016-02-12 14:20:00,35.43,35.44,35.36,35.44,102515.0,30.7114,30.7201,30.6507,30.7201,102515.0
2016-02-12 14:25:00,35.44,35.47,35.42,35.43,100533.0,30.7201,30.7461,30.7027,30.7114,100533.0
2016-02-12 14:30:00,35.43,35.45,35.41,35.42,106288.0,30.7114,30.7288,30.6941,30.7027,106288.0
2016-02-12 14:35:00,35.42,35.44,35.39,35.41,90020.0,30.7027,30.7201,30.6767,30.6941,90020.0
2016-02-12 14:40:00,35.42,35.46,35.39,35.45,95392.0,30.7027,30.7374,30.6767,30.7288,95392.0
2016-02-12 14:45:00,35.46,35.49,35.43,35.48,103753.0,30.7374,30.7634,30.7114,30.7548,103753.0
2016-02-12 14:50:00,35.48,35.53,35.47,35.5,109912.0,30.7548,30.7981,30.7461,30.7721,109912.0
2016-02-12 14:55:00,35.5,35.51,35.47,35.48,134146.0,30.7721,30.7808,30.7461,30.7548,134146.0
2016-02-12 15:00:00,35.49,35.5,35.44,35.48,94844.0,30.7634,30.7721,30.7201,30.7548,94844.0
2016-02-12 15:05:00,35.48,35.53,35.46,35.48,134544.0,30.7548,30.7981,30.7374,30.7548,134544.0
2016-02-12 15:10:00,35.48,35.51,35.48,35.48,175963.0,30.7548,30.7808,30.7548,30.7548,175963.0
2016-02-12 15:15:00,35.48,35.52,35.47,35.5,104488.0,30.7548,30.7894,30.7461,30.7721,104488.0
2016-02-12 15:20:00,35.5,35.52,35.47,35.47,146712.0,30.7721,30.7894,30.7461,30.7461,146712.0
2016-02-12 15:25:00,35.47,35.54,35.44,35.54,164250.0,30.7461,30.8068,30.7201,30.8068,164250.0
2016-02-12 15:30:00,35.54,35.54,35.45,35.46,169444.0,30.8068,30.8068,30.7288,30.7374,169444.0
2016-02-12 15:35:00,35.46,35.5,35.45,35.48,139641.0,30.7374,30.7721,30.7288,30.7548,139641.0
2016-02-12 15:40:00,35.48,35.54,35.46,35.52,395592.0,30.7548,30.8068,30.7374,30.7894,395592.0
2016-02-12 15:45:00,35.52,35.55,35.5,35.51,279347.0,30.7894,30.8154,30.7721,30.7808,279347.0
2016-02-12 15:50:00,35.51,35.52,35.47,35.51,281759.0,30.7808,30.7894,30.7461,30.7808,281759.0
2016-02-12 15:55:00,35.51,35.55,35.49,35.54,839117.0,30.7808,30.8154,30.7634,30.8068,839117.0
2016-02-16 09:30:00,35.76,35.91,35.71,35.74,439976.0,30.9975,31.1275,30.9541,30.9801,439976.0
2016-02-16 09:35:00,35.74,35.85,35.73,35.75,343857.0,30.9801,31.0755,30.9715,30.9888,343857.0
2016-02-16 09:40:00,35.75,35.91,35.75,35.87,249641.0,30.9888,31.1275,30.9888,31.0928,249641.0
2016-02-16 09:45:00,35.88,35.91,35.78,35.79,142773.0,31.1015,31.1275,31.0148,31.0235,142773.0
2016-02-16 09:50:00,35.79,35.79,35.68,35.7,158346.0,31.0235,31.0235,30.9281,30.9455,158346.0
2016-02-16 09:55:00,35.71,35.75,35.67,35.7,174558.0,30.9541,30.9888,30.9195,30.9455,174558.0
2016-02-16 10:00:00,35.7,35.78,35.47,35.47,410932.0,30.9455,31.0148,30.7461,30.7461,410932.0
2016-02-16 10:05:00,35.46,35.52,35.46,35.49,193030.0,30.7374,30.7894,30.7374,30.7634,193030.0
2016-02-16 10:10:00,35.49,35.5,35.43,35.48,247593.0,30.7634,30.7721,30.7114,30.7548,247593.0
2016-02-16 10:15:00,35.48,35.61,35.46,35.57,195656.0,30.7548,30.8674,30.7374,30.8328,195656.0
2016-02-16 10:20:00,35.57,35.64,35.55,35.63,116221.0,30.8328,30.8934,30.8154,30.8848,116221.0
2016-02-16 10:25:00,35.63,35.64,35.57,35.61,213474.0,30.8848,30.8934,30.8328,30.8674,213474.0
2016-02-16 10:30:00,35.61,35.67,35.56,35.65,101141.0,30.8674,30.9195,30.8241,30.9021,101141.0
2016-02-16 10:35:00,35.65,35.7,35.65,35.68,83158.0,30.9021,30.9455,30.9021,30.9281,83158.0
2016-02-16 10:40:00,35.68,35.68,35.65,35.68,170264.0,30.9281,30.9281,30.9021,30.9281,170264.0
2016-02-16 10:45:00,35.68,35.68,35.6,35.6,147289.0,30.9281,30.9281,30.8588,30.8588,147289.0
2016-02-16 10:50:00,35.61,35.61,35.51,35.51,90338.0,30.8674,30.8674,30.7808,30.7808,90338.0
2016-02-16 10:55:00,35.52,35.52,35.46,35.51,116282.0,30.7894,30.7894,30.7374,30.7808,116282.0
2016-02-16 11:00:00,35.5,35.55,35.49,35.52,129707.0,30.7721,30.8154,30.7634,30.7894,129707.0
2016-02-16 11:05:00,35.52,35.53,35.49,35.51,241305.0,30.7894,30.7981,30.7634,30.7808,241305.0
2016-02-16 11:10:00,35.5,35.51,35.44,35.46,172082.0,30.7721,30.7808,30.7201,30.7374,172082.0
2016-02-16 11:15:00,35.45,35.49,35.42,35.48,109865.0,30.7288,30.7634,30.7027,30.7548,109865.0
2016-02-16 11:20:00,35.48,35.62,35.48,35.58,138190.0,30.7548,30.8761,30.7548,30.8414,138190.0
2016-02-16 11:25:00,35.58,35.63,35.58,35.6,89513.0,30.8414,30.8848,30.8414,30.8588,89513.0
2016-02-16 11:30:00,35.6,35.63,35.58,35.61,131461.0,30.8588,30.8848,30.8414,30.8674,131461.0
2016-02-16 11:35:00,35.61,35.68,35.58,35.67,144475.0,30.8674,30.9281,30.8414,30.9195,144475.0
2016-02-16 11:40:00,35.66,35.67,35.63,35.66,81012.0,30.9108,30.9195,30.8848,30.9108,81012.0
2016-02-16 11:45:00,35.66,35.67,35.6,35.62,126374.0,30.9108,30.9195,30.8588,30.8761,126374.0
2016-02-16 11:50:00,35.62,35.7,35.61,35.69,65078.0,30.8761,30.9455,30.8674,30.9368,65078.0
2016-02-16 11:55:00,35.69,35.72,35.67,35.7,90820.0,30.9368,30.9628,30.9195,30.9455,90820.0
2016-02-16 12:00:00,35.7,35.78,35.7,35.75,159723.0,30.9455,31.0148,30.9455,30.9888,159723.0
2016-02-16 12:05:00,35.76,35.79,35.75,35.78,91011.0,30.9975,31.0235,30.9888,31.0148,91011.0
2016-02-16 12:10:00,35.78,35.79,35.73,35.73,110183.0,31.0148,31.0235,30.9715,30.9715,110183.0
2016-02-16 12:15:00,35.73,35.74,35.67,35.68,139664.0,30.9715,30.9801,30.9195,30.9281,139664.0
2016-02-16 12:20:00,35.67,35.72,35.67,35.7,119610.0,30.9195,30.9628,30.9195,30.9455,119610.0
2016-02-16 12:25:00,35.7,35.71,35.68,35.7,118677.0,30.9455,30.9541,30.9281,30.9455,118677.0
2016-02-16 12:30:00,35.7,35.73,35.69,35.71,133537.0,30.9455,30.9715,30.9368,30.9541,133537.0
2016-02-16 12:35:00,35.72,35.74,35.7,35.7,74286.0,30.9628,30.9801,30.9455,30.9455,74286.0
2016-02-16 12:40:00,35.7,35.71,35.66,35.7,85271.0,30.9455,30.9541,30.9108,30.9455,85271.0
2016-02-16 12:45:00,35.71,35.77,35.7,35.72,72798.0,30.9541,31.0061,30.9455,30.9628,72798.0
2016-02-16 12:50:00,35.72,35.78,35.69,35.78,109750.0,30.9628,31.0148,30.9368,31.0148,109750.0
2016-02-16 12:55:00,35.78,35.8,35.75,35.79,158862.0,31.0148,31.0321,30.9888,31.0235,158862.0
2016-02-16 13:00:00,35.79,35.83,35.78,35.83,103022.0,31.0235,31.0581,31.0148,31.0581,103022.0
2016-02-16 13:05:00,35.83,35.86,35.8,35.83,104423.0,31.0581,31.0841,31.0321,31.0581,104423.0
2016-02-16 13:10:00,35.83,35.85,35.79,35.79,94519.0,31.0581,31.0755,31.0235,31.0235,94519.0
2016-02-16 13:15:00,35.8,35.83,35.79,35.83,141976.0,31.0321,31.0581,31.0235,31.0581,141976.0
2016-02-16 13:20:00,35.83,35.83,35.8,35.82,141328.0,31.0581,31.0581,31.0321,31.0495,141328.0
2016-02-16 13:25:00,35.82,35.82,35.76,35.76,176221.0,31.0495,31.0495,30.9975,30.9975,176221.0
2016-02-16 13:30:00,35.76,35.77,35.73,35.75,123334.0,30.9975,31.0061,30.9715,30.9888,123334.0
2016-02-16 13:35:00,35.75,35.76,35.73,35.75,149297.0,30.9888,30.9975,30.9715,30.9888,149297.0
2016-02-16 13:40:00,35.75,35.77,35.74,35.76,106825.0,30.9888,31.0061,30.9801,30.9975,106825.0
2016-02-16 13:45:00,35.75,35.76,35.73,35.74,106233.0,30.9888,30.9975,30.9715,30.9801,106233.0
2016-02-16 13:50:00,35.74,35.77,35.73,35.76,145559.0,30.9801,31.0061,30.9715,30.9975,145559.0
2016-02-16 13:55:00,35.76,35.78,35.74,35.76,113410.0,30.9975,31.0148,30.9801,30.9975,113410.0
2016-02-16 14:00:00,35.76,35.79,35.74,35.77,154690.0,30.9975,31.0235,30.9801,31.0061,154690.0
2016-02-16 14:05:00,35.77,35.81,35.76,35.79,117556.0,31.0061,31.0408,30.9975,31.0235,117556.0
2016-02-16 14:10:00,35.79,35.83,35.78,35.82,94570.0,31.0235,31.0581,31.0148,31.0495,94570.0
2016-02-16 14:15:00,35.81,35.82,35.74,35.76,129856.0,31.0408,31.0495,30.9801,30.9975,129856.0
2016-02-16 14:20:00,35.76,35.77,35.74,35.75,120731.0,30.9975,31.0061,30.9801,30.9888,120731.0
2016-02-16 14:25:00,35.75,35.77,35.7,35.77,151142.0,30.9888,31.0061,30.9455,31.0061,151142.0
2016-02-16 14:30:00,35.77,35.78,35.75,35.76,93708.0,31.0061,31.0148,30.9888,30.9975,93708.0
2016-02-16 14:35:00,35.75,35.76,35.72,35.73,77809.0,30.9888,30.9975,30.9628,30.9715,77809.0
2016-02-16 14:40:00,35.73,35.77,35.72,35.77,116024.0,30.9715,31.0061,30.9628,31.0061,116024.0
2016-02-16 14:45:00,35.77,35.77,35.69,35.71,198441.0,31.0061,31.0061,30.9368,30.9541,198441.0
2016-02-16 14:50:00,35.7,35.72,35.7,35.7,134037.0,30.9455,30.9628,30.9455,30.9455,134037.0
2016-02-16 14:55:00,35.71,35.71,35.67,35.68,179960.0,30.9541,30.9541,30.9195,30.9281,179960.0
2016-02-16 15:00:00,35.68,35.7,35.66,35.67,253024.0,30.9281,30.9455,30.9108,30.9195,253024.0
2016-02-16 15:05:00,35.66,35.68,35.64,35.65,208384.0,30.9108,30.9281,30.8934,30.9021,208384.0
2016-02-16 15:10:00,35.65,35.73,35.64,35.73,218836.0,30.9021,30.9715,30.8934,30.9715,218836.0
2016-02-16 15:15:00,35.73,35.76,35.71,35.72,226108.0,30.9715,30.9975,30.9541,30.9628,226108.0
2016-02-16 15:20:00,35.72,35.74,35.69,35.69,163935.0,30.9628,30.9801,30.9368,30.9368,163935.0
2016-02-16 15:25:00,35.69,35.74,35.69,35.72,207644.0,30.9368,30.9801,30.9368,30.9628,207644.0
2016-02-16 15:30:00,35.72,35.75,35.69,35.7,193701.0,30.9628,30.9888,30.9368,30.9455,193701.0
2016-02-16 15:35:00,35.7,35.72,35.67,35.67,510403.0,30.9455,30.9628,30.9195,30.9195,510403.0
2016-02-16 15:40:00,35.68,35.7,35.65,35.67,252436.0,30.9281,30.9455,30.9021,30.9195,252436.0
2016-02-16 15:45:00,35.67,35.67,35.58,35.64,408656.0,30.9195,30.9195,30.8414,30.8934,408656.0
2016-02-16 15:50:00,35.63,35.71,35.6,35.7,679205.0,30.8848,30.9541,30.8588,30.9455,679205.0
2016-02-16 15:55:00,35.69,35.7,35.65,35.69,1729756.0,30.9368,30.9455,30.9021,30.9368,1729756.0
2016-02-17 09:30:00,35.97,36.15,35.97,36.0,506477.0,31.1795,31.3355,31.1795,31.2055,506477.0
2016-02-17 09:35:00,36.0,36.11,35.97,36.09,238969.0,31.2055,31.3009,31.1795,31.2835,238969.0
2016-02-17 09:40:00,36.09,36.14,36.02,36.09,149052.0,31.2835,31.3269,31.2228,31.2835,149052.0
2016-02-17 09:45:00,36.09,36.13,36.04,36.11,212618.0,31.2835,31.3182,31.2402,31.3009,212618.0
2016-02-17 09:50:00,36.11,36.15,36.08,36.13,224364.0,31.3009,31.3355,31.2748,31.3182,224364.0
2016-02-17 09:55:00,36.13,36.18,36.12,36.17,123137.0,31.3182,31.3615,31.3095,31.3529,123137.0
2016-02-17 10:00:00,36.17,36.21,36.15,36.16,90507.0,31.3529,31.3875,31.3355,31.3442,90507.0
2016-02-17 10:05:00,36.16,36.23,36.15,36.22,154145.0,31.3442,31.4049,31.3355,31.3962,154145.0
2016-02-17 10:10:00,36.21,36.29,36.2,36.28,95014.0,31.3875,31.4569,31.3789,31.4482,95014.0
2016-02-17 10:15:00,36.28,36.34,36.25,36.34,126687.0,31.4482,31.5002,31.4222,31.5002,126687.0
2016-02-17 10:20:00,36.34,36.38,36.31,36.36,105277.0,31.5002,31.5349,31.4742,31.5176,105277.0
2016-02-17 10:25:00,36.37,36.47,36.36,36.46,238338.0,31.5262,31.6129,31.5176,31.6042,238338.0
2016-02-17 10:30:00,36.46,36.49,36.42,36.44,225287.0,31.6042,31.6302,31.5696,31.5869,225287.0
2016-02-17 10:35:00,36.44,36.44,36.38,36.4,145593.0,31.5869,31.5869,31.5349,31.5522,145593.0
2016-02-17 10:40:00,36.39,36.44,36.38,36.43,99626.0,31.5436,31.5869,31.5349,31.5782,99626.0
2016-02-17 10:45:00,36.43,36.43,36.38,36.38,157546.0,31.5782,31.5782,31.5349,31.5349,157546.0
2016-02-17 10:50:00,36.39,36.42,36.38,36.39,204928.0,31.5436,31.5696,31.5349,31.5436,204928.0
2016-02-17 10:55:00,36.39,36.42,36.37,36.4,151169.0,31.5436,31.5696,31.5262,31.5522,151169.0
2016-02-17 11:00:00,36.39,36.4,36.36,36.4,154170.0,31.5436,31.5522,31.5176,31.5522,154170.0
2016-02-17 11:05:00,36.39,36.41,36.34,36.34,198742.0,31.5436,31.5609,31.5002,31.5002,198742.0
2016-02-17 11:10:00,36.34,36.35,36.3,36.31,85335.0,31.5002,31.5089,31.4655,31.4742,85335.0
2016-02-17 11:15:00,36.31,36.35,36.3,36.35,112111.0,31.4742,31.5089,31.4655,31.5089,112111.0
2016-02-17 11:20:00,36.35,36.36,36.32,36.34,70230.0,31.5089,31.5176,31.4829,31.5002,70230.0
2016-02-17 11:25:00,36.34,36.39,36.34,36.35,122600.0,31.5002,31.5436,31.5002,31.5089,122600.0
2016-02-17 11:30:00,36.36,36.39,36.35,36.37,142881.0,31.5176,31.5436,31.5089,31.5262,142881.0
2016-02-17 11:35:00,36.37,36.37,36.29,36.3,134369.0,31.5262,31.5262,31.4569,31.4655,134369.0
2016-02-17 11:40:00,36.31,36.32,36.28,36.31,87609.0,31.4742,31.4829,31.4482,31.4742,87609.0
2016-02-17 11:45:00,36.3,36.35,36.27,36.32,94692.0,31.4655,31.5089,31.4395,31.4829,94692.0
2016-02-17 11:50:00,36.33,36.37,36.32,36.34,64740.0,31.4916,31.5262,31.4829,31.5002,64740.0
2016-02-17 11:55:00,36.34,36.39,36.32,36.39,82295.0,31.5002,31.5436,31.4829,31.5436,82295.0
2016-02-17 12:00:00,36.39,36.43,36.37,36.39,107870.0,31.5436,31.5782,31.5262,31.5436,107870.0
2016-02-17 12:05:00,36.39,36.43,36.38,36.39,85701.0,31.5436,31.5782,31.5349,31.5436,85701.0
2016-02-17 12:10:00,36.39,36.43,36.38,36.41,85885.0,31.5436,31.5782,31.5349,31.5609,85885.0
2016-02-17 12:15:00,36.41,36.48,36.41,36.48,66394.0,31.5609,31.6216,31.5609,31.6216,66394.0
2016-02-17 12:20:00,36.47,36.5,36.45,36.49,89881.0,31.6129,31.6389,31.5956,31.6302,89881.0
2016-02-17 12:25:00,36.48,36.51,36.47,36.48,108370.0,31.6216,31.6476,31.6129,31.6216,108370.0
2016-02-17 12:30:00,36.48,36.56,36.48,36.56,98193.0,31.6216,31.6909,31.6216,31.6909,98193.0
2016-02-17 12:35:00,36.56,36.58,36.54,36.55,66004.0,31.6909,31.7083,31.6736,31.6823,66004.0
2016-02-17 12:40:00,36.55,36.59,36.54,36.54,122474.0,31.6823,31.7169,31.6736,31.6736,122474.0
2016-02-17 12:45:00,36.55,36.56,36.52,36.52,102412.0,31.6823,31.6909,31.6562,31.6562,102412.0
2016-02-17 12:50:00,36.52,36.54,36.48,36.5,158862.0,31.6562,31.6736,31.6216,31.6389,158862.0
2016-02-17 12:55:00,36.49,36.54,36.48,36.5,98896.0,31.6302,31.6736,31.6216,31.6389,98896.0
2016-02-17 13:00:00,36.5,36.51,36.48,36.51,155749.0,31.6389,31.6476,31.6216,31.6476,155749.0
2016-02-17 13:05:00,36.51,36.53,36.49,36.52,110636.0,31.6476,31.6649,31.6302,31.6562,110636.0
2016-02-17 13:10:00,36.52,36.54,36.5,36.54,87200.0,31.6562,31.6736,31.6389,31.6736,87200.0
2016-02-17 13:15:00,36.54,36.6,36.53,36.59,108170.0,31.6736,31.7256,31.6649,31.7169,108170.0
2016-02-17 13:20:00,36.59,36.6,36.56,36.58,94537.0,31.7169,31.7256,31.6909,31.7083,94537.0
2016-02-17 13:25:00,36.58,36.66,36.56,36.66,193577.0,31.7083,31.7776,31.6909,31.7776,193577.0
2016-02-17 13:30:00,36.66,36.67,36.54,36.57,136736.0,31.7776,31.7863,31.6736,31.6996,136736.0
2016-02-17 13:35:00,36.57,36.57,36.54,36.54,75637.0,31.6996,31.6996,31.6736,31.6736,75637.0
2016-02-17 13:40:00,36.54,36.57,36.51,36.55,62859.0,31.6736,31.6996,31.6476,31.6823,62859.0
2016-02-17 13:45:00,36.55,36.56,36.52,36.54,90507.0,31.6823,31.6909,31.6562,31.6736,90507.0
2016-02-17 13:50:00,36.55,36.56,36.53,36.55,65158.0,31.6823,31.6909,31.6649,31.6823,65158.0
2016-02-17 13:55:00,36.55,36.59,36.54,36.59,63950.0,31.6823,31.7169,31.6736,31.7169,63950.0
2016-02-17 14:00:00,36.59,36.66,36.57,36.65,154206.0,31.7169,31.7776,31.6996,31.7689,154206.0
2016-02-17 14:05:00,36.65,36.71,36.64,36.68,103389.0,31.7689,31.8209,31.7603,31.7949,103389.0
2016-02-17 14:10:00,36.69,36.69,36.65,36.68,98644.0,31.8036,31.8036,31.7689,31.7949,98644.0
2016-02-17 14:15:00,36.69,36.75,36.68,36.73,119072.0,31.8036,31.8556,31.7949,31.8383,119072.0
2016-02-17 14:20:00,36.73,36.75,36.7,36.7,114558.0,31.8383,31.8556,31.8123,31.8123,114558.0
2016-02-17 14:25:00,36.7,36.72,36.68,36.69,127514.0,31.8123,31.8296,31.7949,31.8036,127514.0
2016-02-17 14:30:00,36.7,36.75,36.68,36.69,118223.0,31.8123,31.8556,31.7949,31.8036,118223.0
2016-02-17 14:35:00,36.69,36.74,36.68,36.72,92172.0,31.8036,31.8469,31.7949,31.8296,92172.0
2016-02-17 14:40:00,36.73,36.76,36.71,36.76,124822.0,31.8383,31.8643,31.8209,31.8643,124822.0
2016-02-17 14:45:00,36.76,36.77,36.7,36.7,108154.0,31.8643,31.873,31.8123,31.8123,108154.0
2016-02-17 14:50:00,36.7,36.7,36.56,36.56,178780.0,31.8123,31.8123,31.6909,31.6909,178780.0
2016-02-17 14:55:00,36.56,36.65,36.55,36.64,112383.0,31.6909,31.7689,31.6823,31.7603,112383.0
2016-02-17 15:00:00,36.64,36.69,36.63,36.66,128527.0,31.7603,31.8036,31.7516,31.7776,128527.0
2016-02-17 15:05:00,36.66,36.7,36.65,36.66,115243.0,31.7776,31.8123,31.7689,31.7776,115243.0
2016-02-17 15:10:00,36.67,36.69,36.64,36.69,130486.0,31.7863,31.8036,31.7603,31.8036,130486.0
2016-02-17 15:15:00,36.69,36.74,36.69,36.74,119732.0,31.8036,31.8469,31.8036,31.8469,119732.0
2016-02-17 15:20:00,36.74,36.74,36.64,36.65,156603.0,31.8469,31.8469,31.7603,31.7689,156603.0
2016-02-17 15:25:00,36.66,36.7,36.65,36.7,189636.0,31.7776,31.8123,31.7689,31.8123,189636.0
2016-02-17 15:30:00,36.7,36.7,36.67,36.68,148758.0,31.8123,31.8123,31.7863,31.7949,148758.0
2016-02-17 15:35:00,36.68,36.73,36.62,36.72,298268.0,31.7949,31.8383,31.7429,31.8296,298268.0
2016-02-17 15:40:00,36.73,36.73,36.7,36.7,181931.0,31.8383,31.8383,31.8123,31.8123,181931.0
2016-02-17 15:45:00,36.7,36.73,36.63,36.65,386709.0,31.8123,31.8383,31.7516,31.7689,386709.0
2016-02-17 15:50:00,36.66,36.67,36.61,36.61,468183.0,31.7776,31.7863,31.7343,31.7343,468183.0
2016-02-17 15:55:00,36.61,36.63,36.58,36.61,890714.0,31.7343,31.7516,31.7083,31.7343,890714.0
2016-02-18 09:30:00,36.71,36.72,36.52,36.54,368106.0,31.8209,31.8296,31.6562,31.6736,368106.0
2016-02-18 09:35:00,36.53,36.54,36.46,36.48,288150.0,31.6649,31.6736,31.6042,31.6216,288150.0
2016-02-18 09:40:00,36.48,36.53,36.44,36.45,194530.0,31.6216,31.6649,31.5869,31.5956,194530.0
2016-02-18 09:45:00,36.44,36.51,36.39,36.45,424365.0,31.5869,31.6476,31.5436,31.5956,424365.0
2016-02-18 09:50:00,36.45,36.51,36.44,36.51,275497.0,31.5956,31.6476,31.5869,31.6476,275497.0
2016-02-18 09:55:00,36.51,36.52,36.42,36.47,164550.0,31.6476,31.6562,31.5696,31.6129,164550.0
2016-02-18 10:00:00,36.47,36.57,36.42,36.57,215322.0,31.6129,31.6996,31.5696,31.6996,215322.0
2016-02-18 10:05:00,36.57,36.57,36.44,36.46,110959.0,31.6996,31.6996,31.5869,31.6042,110959.0
2016-02-18 10:10:00,36.46,36.56,36.45,36.55,103093.0,31.6042,31.6909,31.5956,31.6823,103093.0
2016-02-18 10:15:00,36.55,36.56,36.5,36.52,111386.0,31.6823,31.6909,31.6389,31.6562,111386.0
2016-02-18 10:20:00,36.52,36.58,36.47,36.58,93269.0,31.6562,31.7083,31.6129,31.7083,93269.0
2016-02-18 10:25:00,36.58,36.66,36.58,36.64,65883.0,31.7083,31.7776,31.7083,31.7603,65883.0
2016-02-18 10:30:00,36.65,36.65,36.6,36.61,76442.0,31.7689,31.7689,31.7256,31.7343,76442.0
2016-02-18 10:35:00,36.6,36.61,36.56,36.58,87075.0,31.7256,31.7343,31.6909,31.7083,87075.0
2016-02-18 10:40:00,36.58,36.62,36.55,36.58,141399.0,31.7083,31.7429,31.6823,31.7083,141399.0
2016-02-18 10:45:00,36.58,36.62,36.54,36.55,112991.0,31.7083,31.7429,31.6736,31.6823,112991.0
2016-02-18 10:50:00,36.55,36.6,36.54,36.58,59954.0,31.6823,31.7256,31.6736,31.7083,59954.0
2016-02-18 10:55:00,36.58,36.62,36.57,36.58,79967.0,31.7083,31.7429,31.6996,31.7083,79967.0
2016-02-18 11:00:00,36.57,36.57,36.46,36.47,150247.0,31.6996,31.6996,31.6042,31.6129,150247.0
2016-02-18 11:05:00,36.47,36.49,36.41,36.43,112620.0,31.6129,31.6302,31.5609,31.5782,112620.0
2016-02-18 11:10:00,36.42,36.54,36.42,36.54,215665.0,31.5696,31.6736,31.5696,31.6736,215665.0
2016-02-18 11:15:00,36.53,36.55,36.51,36.52,77833.0,31.6649,31.6823,31.6476,31.6562,77833.0
2016-02-18 11:20:00,36.52,36.52,36.48,36.5,74913.0,31.6562,31.6562,31.6216,31.6389,74913.0
2016-02-18 11:25:00,36.51,36.57,36.51,36.56,94179.0,31.6476,31.6996,31.6476,31.6909,94179.0
2016-02-18 11:30:00,36.57,36.58,36.5,36.52,114741.0,31.6996,31.7083,31.6389,31.6562,114741.0
2016-02-18 11:35:00,36.52,36.54,36.49,36.53,105107.0,31.6562,31.6736,31.6302,31.6649,105107.0
2016-02-18 11:40:00,36.53,36.6,36.53,36.57,84286.0,31.6649,31.7256,31.6649,31.6996,84286.0
2016-02-18 11:45:00,36.57,36.59,36.53,36.59,109880.0,31.6996,31.7169,31.6649,31.7169,109880.0
2016-02-18 11:50:00,36.59,36.61,36.56,36.59,87441.0,31.7169,31.7343,31.6909,31.7169,87441.0
2016-02-18 11:55:00,36.59,36.63,36.55,36.62,110750.0,31.7169,31.7516,31.6823,31.7429,110750.0
2016-02-18 12:00:00,36.62,36.7,36.61,36.69,146738.0,31.7429,31.8123,31.7343,31.8036,146738.0
2016-02-18 12:05:00,36.69,36.71,36.65,36.68,69648.0,31.8036,31.8209,31.7689,31.7949,69648.0
2016-02-18 12:10:00,36.68,36.71,36.68,36.7,62339.0,31.7949,31.8209,31.7949,31.8123,62339.0
2016-02-18 12:15:00,36.7,36.77,36.69,36.75,268228.0,31.8123,31.873,31.8036,31.8556,268228.0
2016-02-18 12:20:00,36.75,36.75,36.68,36.69,73422.0,31.8556,31.8556,31.7949,31.8036,73422.0
2016-02-18 12:25:00,36.68,36.76,36.68,36.75,89636.0,31.7949,31.8643,31.7949,31.8556,89636.0
2016-02-18 12:30:00,36.75,36.76,36.74,36.76,87676.0,31.8556,31.8643,31.8469,31.8643,87676.0
2016-02-18 12:35:00,36.76,36.79,36.75,36.76,124681.0,31.8643,31.8903,31.8556,31.8643,124681.0
2016-02-18 12:40:00,36.76,36.77,36.73,36.74,118791.0,31.8643,31.873,31.8383,31.8469,118791.0
2016-02-18 12:45:00,36.75,36.75,36.68,36.7,74386.0,31.8556,31.8556,31.7949,31.8123,74386.0
2016-02-18 12:50:00,36.7,36.75,36.69,36.75,68167.0,31.8123,31.8556,31.8036,31.8556,68167.0
2016-02-18 12:55:00,36.75,36.76,36.72,36.72,105090.0,31.8556,31.8643,31.8296,31.8296,105090.0
2016-02-18 13:00:00,36.72,36.78,36.71,36.76,94290.0,31.8296,31.8816,31.8209,31.8643,94290.0
2016-02-18 13:05:00,36.76,36.76,36.73,36.76,79521.0,31.8643,31.8643,31.8383,31.8643,79521.0
2016-02-18 13:10:00,36.76,36.76,36.7,36.7,67207.0,31.8643,31.8643,31.8123,31.8123,67207.0
2016-02-18 13:15:00,36.7,36.72,36.62,36.64,86230.0,31.8123,31.8296,31.7429,31.7603,86230.0
2016-02-18 13:20:00,36.64,36.64,36.58,36.59,76847.0,31.7603,31.7603,31.7083,31.7169,76847.0
2016-02-18 13:25:00,36.6,36.62,36.59,36.62,59930.0,31.7256,31.7429,31.7169,31.7429,59930.0
2016-02-18 13:30:00,36.62,36.69,36.61,36.67,117609.0,31.7429,31.8036,31.7343,31.7863,117609.0
2016-02-18 13:35:00,36.67,36.68,36.62,36.63,75992.0,31.7863,31.7949,31.7429,31.7516,75992.0
2016-02-18 13:40:00,36.63,36.64,36.61,36.63,111806.0,31.7516,31.7603,31.7343,31.7516,111806.0
2016-02-18 13:45:00,36.62,36.63,36.59,36.61,156437.0,31.7429,31.7516,31.7169,31.7343,156437.0
2016-02-18 13:50:00,36.61,36.65,36.59,36.64,107503.0,31.7343,31.7689,31.7169,31.7603,107503.0
2016-02-18 13:55:00,36.65,36.69,36.64,36.69,145609.0,31.7689,31.8036,31.7603,31.8036,145609.0
2016-02-18 14:00:00,36.69,36.7,36.68,36.7,184624.0,31.8036,31.8123,31.7949,31.8123,184624.0
2016-02-18 14:05:00,36.7,36.72,36.69,36.71,130913.0,31.8123,31.8296,31.8036,31.8209,130913.0
2016-02-18 14:10:00,36.71,36.74,36.71,36.73,161323.0,31.8209,31.8469,31.8209,31.8383,161323.0
2016-02-18 14:15:00,36.74,36.75,36.7,36.74,131143.0,31.8469,31.8556,31.8123,31.8469,131143.0
2016-02-18 14:20:00,36.74,36.79,36.74,36.77,74549.0,31.8469,31.8903,31.8469,31.873,74549.0
2016-02-18 14:25:00,36.77,36.8,36.76,36.8,135811.0,31.873,31.899,31.8643,31.899,135811.0
2016-02-18 14:30:00,36.8,36.85,36.8,36.84,120113.0,31.899,31.9423,31.899,31.9336,120113.0
2016-02-18 14:35:00,36.84,36.87,36.81,36.83,136991.0,31.9336,31.9596,31.9076,31.925,136991.0
2016-02-18 14:40:00,36.83,36.85,36.79,36.79,100407.0,31.925,31.9423,31.8903,31.8903,100407.0
2016-02-18 14:45:00,36.79,36.8,36.76,36.76,295381.0,31.8903,31.899,31.8643,31.8643,295381.0
2016-02-18 14:50:00,36.77,36.77,36.72,36.72,178756.0,31.873,31.873,31.8296,31.8296,178756.0
2016-02-18 14:55:00,36.72,36.74,36.7,36.73,84781.0,31.8296,31.8469,31.8123,31.8383,84781.0
2016-02-18 15:00:00,36.74,36.76,36.7,36.72,120889.0,31.8469,31.8643,31.8123,31.8296,120889.0
2016-02-18 15:05:00,36.71,36.73,36.69,36.7,108236.0,31.8209,31.8383,31.8036,31.8123,108236.0
2016-02-18 15:10:00,36.7,36.71,36.65,36.66,181628.0,31.8123,31.8209,31.7689,31.7776,181628.0
2016-02-18 15:15:00,36.66,36.68,36.64,36.66,126630.0,31.7776,31.7949,31.7603,31.7776,126630.0
2016-02-18 15:20:00,36.66,36.68,36.62,36.66,128785.0,31.7776,31.7949,31.7429,31.7776,128785.0
2016-02-18 15:25:00,36.66,36.66,36.6,36.65,118446.0,31.7776,31.7776,31.7256,31.7689,118446.0
2016-02-18 15:30:00,36.65,36.68,36.64,36.67,181686.0,31.7689,31.7949,31.7603,31.7863,181686.0
2016-02-18 15:35:00,36.67,36.71,36.66,36.67,196951.0,31.7863,31.8209,31.7776,31.7863,196951.0
2016-02-18 15:40:00,36.68,36.68,36.64,36.65,196782.0,31.7949,31.7949,31.7603,31.7689,196782.0
2016-02-18 15:45:00,36.66,36.66,36.56,36.59,271546.0,31.7776,31.7776,31.6909,31.7169,271546.0
2016-02-18 15:50:00,36.59,36.61,36.57,36.61,313629.0,31.7169,31.7343,31.6996,31.7343,313629.0
2016-02-18 15:55:00,36.61,36.66,36.6,36.63,575248.0,31.7343,31.7776,31.7256,31.7516,575248.0
2016-02-19 09:30:00,36.52,36.61,36.52,36.6,1435469.0,31.6562,31.7343,31.6562,31.7256,1435469.0
2016-02-19 09:35:00,36.6,36.7,36.5,36.51,304814.0,31.7256,31.8123,31.6389,31.6476,304814.0
2016-02-19 09:40:00,36.51,36.54,36.42,36.43,260557.0,31.6476,31.6736,31.5696,31.5782,260557.0
2016-02-19 09:45:00,36.43,36.54,36.43,36.52,216786.0,31.5782,31.6736,31.5782,31.6562,216786.0
2016-02-19 09:50:00,36.52,36.56,36.51,36.56,134237.0,31.6562,31.6909,31.6476,31.6909,134237.0
2016-02-19 09:55:00,36.56,36.6,36.53,36.55,126335.0,31.6909,31.7256,31.6649,31.6823,126335.0
2016-02-19 10:00:00,36.54,36.55,36.45,36.46,227734.0,31.6736,31.6823,31.5956,31.6042,227734.0
2016-02-19 10:05:00,36.45,36.54,36.45,36.51,149836.0,31.5956,31.6736,31.5956,31.6476,149836.0
2016-02-19 10:10:00,36.51,36.53,36.5,36.5,120658.0,31.6476,31.6649,31.6389,31.6389,120658.0
2016-02-19 10:15:00,36.5,36.65,36.5,36.64,118589.0,31.6389,31.7689,31.6389,31.7603,118589.0
2016-02-19 10:20:00,36.64,36.68,36.63,36.64,74453.0,31.7603,31.7949,31.7516,31.7603,74453.0
2016-02-19 10:25:00,36.66,36.66,36.55,36.59,111190.0,31.7776,31.7776,31.6823,31.7169,111190.0
2016-02-19 10:30:00,36.59,36.71,36.58,36.7,108091.0,31.7169,31.8209,31.7083,31.8123,108091.0
2016-02-19 10:35:00,36.71,36.71,36.63,36.65,83420.0,31.8209,31.8209,31.7516,31.7689,83420.0
2016-02-19 10:40:00,36.65,36.65,36.59,36.62,108243.0,31.7689,31.7689,31.7169,31.7429,108243.0
2016-02-19 10:45:00,36.61,36.69,36.61,36.66,101366.0,31.7343,31.8036,31.7343,31.7776,101366.0
2016-02-19 10:50:00,36.65,36.7,36.65,36.66,94763.0,31.7689,31.8123,31.7689,31.7776,94763.0
2016-02-19 10:55:00,36.66,36.69,36.63,36.63,132098.0,31.7776,31.8036,31.7516,31.7516,132098.0
2016-02-19 11:00:00,36.63,36.63,36.54,36.55,125506.0,31.7516,31.7516,31.6736,31.6823,125506.0
2016-02-19 11:05:00,36.55,36.56,36.49,36.5,109389.0,31.6823,31.6909,31.6302,31.6389,109389.0
2016-02-19 11:10:00,36.5,36.57,36.49,36.55,79682.0,31.6389,31.6996,31.6302,31.6823,79682.0
2016-02-19 11:15:00,36.55,36.61,36.54,36.59,113468.0,31.6823,31.7343,31.6736,31.7169,113468.0
2016-02-19 11:20:00,36.59,36.6,36.56,36.57,103641.0,31.7169,31.7256,31.6909,31.6996,103641.0
2016-02-19 11:25:00,36.58,36.63,36.55,36.61,150263.0,31.7083,31.7516,31.6823,31.7343,150263.0
2016-02-19 11:30:00,36.61,36.66,36.6,36.62,87349.0,31.7343,31.7776,31.7256,31.7429,87349.0
2016-02-19 11:35:00,36.62,36.63,36.57,36.63,135465.0,31.7429,31.7516,31.6996,31.7516,135465.0
2016-02-19 11:40:00,36.63,36.66,36.61,36.64,113270.0,31.7516,31.7776,31.7343,31.7603,113270.0
2016-02-19 11:45:00,36.64,36.65,36.57,36.6,96965.0,31.7603,31.7689,31.6996,31.7256,96965.0
2016-02-19 11:50:00,36.61,36.61,36.57,36.61,100106.0,31.7343,31.7343,31.6996,31.7343,100106.0
2016-02-19 11:55:00,36.61,36.61,36.54,36.59,143511.0,31.7343,31.7343,31.6736,31.7169,143511.0
2016-02-19 12:00:00,36.59,36.6,36.53,36.53,291542.0,31.7169,31.7256,31.6649,31.6649,291542.0
2016-02-19 12:05:00,36.53,36.54,36.51,36.51,79008.0,31.6649,31.6736,31.6476,31.6476,79008.0
2016-02-19 12:10:00,36.51,36.52,36.48,36.49,83382.0,31.6476,31.6562,31.6216,31.6302,83382.0
2016-02-19 12:15:00,36.49,36.49,36.46,36.48,146467.0,31.6302,31.6302,31.6042,31.6216,146467.0
2016-02-19 12:20:00,36.49,36.52,36.48,36.52,78647.0,31.6302,31.6562,31.6216,31.6562,78647.0
2016-02-19 12:25:00,36.52,36.54,36.51,36.54,53703.0,31.6562,31.6736,31.6476,31.6736,53703.0
2016-02-19 12:30:00,36.54,36.57,36.53,36.57,62611.0,31.6736,31.6996,31.6649,31.6996,62611.0
2016-02-19 12:35:00,36.56,36.59,36.55,36.55,51045.0,31.6909,31.7169,31.6823,31.6823,51045.0
2016-02-19 12:40:00,36.55,36.58,36.55,36.58,64881.0,31.6823,31.7083,31.6823,31.7083,64881.0
2016-02-19 12:45:00,36.58,36.58,36.53,36.55,64555.0,31.7083,31.7083,31.6649,31.6823,64555.0
2016-02-19 12:50:00,36.55,36.6,36.54,36.55,77176.0,31.6823,31.7256,31.6736,31.6823,77176.0
2016-02-19 12:55:00,36.55,36.55,36.5,36.54,81975.0,31.6823,31.6823,31.6389,31.6736,81975.0
2016-02-19 13:00:00,36.53,36.57,36.51,36.53,135469.0,31.6649,31.6996,31.6476,31.6649,135469.0
2016-02-19 13:05:00,36.53,36.56,36.51,36.52,55491.0,31.6649,31.6909,31.6476,31.6562,55491.0
2016-02-19 13:10:00,36.53,36.54,36.51,36.52,86669.0,31.6649,31.6736,31.6476,31.6562,86669.0
2016-02-19 13:15:00,36.52,36.57,36.51,36.56,44363.0,31.6562,31.6996,31.6476,31.6909,44363.0
2016-02-19 13:20:00,36.57,36.59,36.55,36.58,50714.0,31.6996,31.7169,31.6823,31.7083,50714.0
2016-02-19 13:25:00,36.58,36.62,36.57,36.62,54093.0,31.7083,31.7429,31.6996,31.7429,54093.0
2016-02-19 13:30:00,36.62,36.67,36.61,36.66,56724.0,31.7429,31.7863,31.7343,31.7776,56724.0
2016-02-19 13:35:00,36.67,36.68,36.65,36.67,77763.0,31.7863,31.7949,31.7689,31.7863,77763.0
2016-02-19 13:40:00,36.67,36.68,36.62,36.62,59536.0,31.7863,31.7949,31.7429,31.7429,59536.0
2016-02-19 13:45:00,36.62,36.62,36.6,36.61,55963.0,31.7429,31.7429,31.7256,31.7343,55963.0
2016-02-19 13:50:00,36.6,36.62,36.57,36.57,60622.0,31.7256,31.7429,31.6996,31.6996,60622.0
2016-02-19 13:55:00,36.57,36.62,36.56,36.62,66040.0,31.6996,31.7429,31.6909,31.7429,66040.0
2016-02-19 14:00:00,36.62,36.62,36.59,36.61,62454.0,31.7429,31.7429,31.7169,31.7343,62454.0
2016-02-19 14:05:00,36.61,36.67,36.58,36.65,93184.0,31.7343,31.7863,31.7083,31.7689,93184.0
2016-02-19 14:10:00,36.66,36.67,36.65,36.66,69851.0,31.7776,31.7863,31.7689,31.7776,69851.0
2016-02-19 14:15:00,36.65,36.66,36.62,36.63,93422.0,31.7689,31.7776,31.7429,31.7516,93422.0
2016-02-19 14:20:00,36.63,36.67,36.62,36.66,45564.0,31.7516,31.7863,31.7429,31.7776,45564.0
2016-02-19 14:25:00,36.66,36.67,36.6,36.63,86615.0,31.7776,31.7863,31.7256,31.7516,86615.0
2016-02-19 14:30:00,36.63,36.63,36.59,36.6,63907.0,31.7516,31.7516,31.7169,31.7256,63907.0
2016-02-19 14:35:00,36.6,36.6,36.56,36.59,81025.0,31.7256,31.7256,31.6909,31.7169,81025.0
2016-02-19 14:40:00,36.58,36.6,36.57,36.59,61074.0,31.7083,31.7256,31.6996,31.7169,61074.0
2016-02-19 14:45:00,36.59,36.64,36.58,36.63,116182.0,31.7169,31.7603,31.7083,31.7516,116182.0
2016-02-19 14:50:00,36.64,36.64,36.57,36.57,92035.0,31.7603,31.7603,31.6996,31.6996,92035.0
2016-02-19 14:55:00,36.58,36.6,36.56,36.59,79324.0,31.7083,31.7256,31.6909,31.7169,79324.0
2016-02-19 15:00:00,36.59,36.62,36.56,36.61,79977.0,31.7169,31.7429,31.6909,31.7343,79977.0
2016-02-19 15:05:00,36.6,36.64,36.59,36.64,86872.0,31.7256,31.7603,31.7169,31.7603,86872.0
2016-02-19 15:10:00,36.63,36.66,36.62,36.63,91545.0,31.7516,31.7776,31.7429,31.7516,91545.0
2016-02-19 15:15:00,36.63,36.64,36.61,36.63,114379.0,31.7516,31.7603,31.7343,31.7516,114379.0
2016-02-19 15:20:00,36.63,36.7,36.62,36.7,131091.0,31.7516,31.8123,31.7429,31.8123,131091.0
2016-02-19 15:25:00,36.7,36.72,36.68,36.72,159260.0,31.8123,31.8296,31.7949,31.8296,159260.0
2016-02-19 15:30:00,36.72,36.74,36.7,36.72,244225.0,31.8296,31.8469,31.8123,31.8296,244225.0
2016-02-19 15:35:00,36.72,36.78,36.71,36.77,145941.0,31.8296,31.8816,31.8209,31.873,145941.0
2016-02-19 15:40:00,36.77,36.78,36.74,36.74,126922.0,31.873,31.8816,31.8469,31.8469,126922.0
2016-02-19 15:45:00,36.74,36.76,36.71,36.73,237187.0,31.8469,31.8643,31.8209,31.8383,237187.0
2016-02-19 15:50:00,36.73,36.73,36.7,36.71,233537.0,31.8383,31.8383,31.8123,31.8209,233537.0
2016-02-19 15:55:00,36.72,36.79,36.7,36.77,1116252.0,31.8296,31.8903,31.8123,31.873,1116252.0
2016-02-22 09:30:00,37.11,37.18,36.91,37.14,346502.0,32.1677,32.2283,31.9943,32.1937,346502.0
2016-02-22 09:35:00,37.14,37.2,37.13,37.15,147183.0,32.1937,32.2457,32.185,32.2023,147183.0
2016-02-22 09:40:00,37.16,37.19,37.11,37.19,149168.0,32.211,32.237,32.1677,32.237,149168.0
2016-02-22 09:45:00,37.2,37.24,37.17,37.21,127320.0,32.2457,32.2804,32.2197,32.2544,127320.0
2016-02-22 09:50:00,37.22,37.27,37.21,37.22,135297.0,32.263,32.3064,32.2544,32.263,135297.0
2016-02-22 09:55:00,37.22,37.33,37.21,37.33,224267.0,32.263,32.3584,32.2544,32.3584,224267.0
2016-02-22 10:00:00,37.33,37.49,37.32,37.47,261132.0,32.3584,32.4971,32.3497,32.4797,261132.0
2016-02-22 10:05:00,37.46,37.47,37.38,37.38,118933.0,32.4711,32.4797,32.4017,32.4017,118933.0
2016-02-22 10:10:00,37.39,37.44,37.38,37.42,123981.0,32.4104,32.4537,32.4017,32.4364,123981.0
2016-02-22 10:15:00,37.42,37.43,37.32,37.34,106139.0,32.4364,32.4451,32.3497,32.367,106139.0
2016-02-22 10:20:00,37.34,37.37,37.23,37.23,109507.0,32.367,32.393,32.2717,32.2717,109507.0
2016-02-22 10:25:00,37.23,37.31,37.22,37.3,127538.0,32.2717,32.341,32.263,32.3324,127538.0
2016-02-22 10:30:00,37.3,37.37,37.29,37.33,74608.0,32.3324,32.393,32.3237,32.3584,74608.0
2016-02-22 10:35:00,37.32,37.35,37.29,37.34,89370.0,32.3497,32.3757,32.3237,32.367,89370.0
2016-02-22 10:40:00,37.34,37.37,37.31,37.37,82564.0,32.367,32.393,32.341,32.393,82564.0
2016-02-22 10:45:00,37.37,37.39,37.34,37.35,85508.0,32.393,32.4104,32.367,32.3757,85508.0
2016-02-22 10:50:00,37.35,37.38,37.26,37.27,86225.0,32.3757,32.4017,32.2977,32.3064,86225.0
2016-02-22 10:55:00,37.28,37.31,37.25,37.28,72643.0,32.315,32.341,32.289,32.315,72643.0
2016-02-22 11:00:00,37.28,37.31,37.25,37.26,70291.0,32.315,32.341,32.289,32.2977,70291.0
2016-02-22 11:05:00,37.26,37.28,37.2,37.28,84111.0,32.2977,32.315,32.2457,32.315,84111.0
2016-02-22 11:10:00,37.28,37.29,37.24,37.24,67504.0,32.315,32.3237,32.2804,32.2804,67504.0
2016-02-22 11:15:00,37.24,37.24,37.18,37.18,143825.0,32.2804,32.2804,32.2283,32.2283,143825.0
2016-02-22 11:20:00,37.17,37.22,37.16,37.2,70443.0,32.2197,32.263,32.211,32.2457,70443.0
2016-02-22 11:25:00,37.2,37.26,37.19,37.23,131091.0,32.2457,32.2977,32.237,32.2717,131091.0
2016-02-22 11:30:00,37.23,37.29,37.21,37.29,90396.0,32.2717,32.3237,32.2544,32.3237,90396.0
2016-02-22 11:35:00,37.29,37.3,37.25,37.26,95561.0,32.3237,32.3324,32.289,32.2977,95561.0
2016-02-22 11:40:00,37.27,37.3,37.24,37.25,65781.0,32.3064,32.3324,32.2804,32.289,65781.0
2016-02-22 11:45:00,37.25,37.29,37.23,37.29,196763.0,32.289,32.3237,32.2717,32.3237,196763.0
2016-02-22 11:50:00,37.28,37.3,37.27,37.27,115757.0,32.315,32.3324,32.3064,32.3064,115757.0
2016-02-22 11:55:00,37.27,37.28,37.23,37.25,112067.0,32.3064,32.315,32.2717,32.289,112067.0
2016-02-22 12:00:00,37.24,37.26,37.24,37.25,71193.0,32.2804,32.2977,32.2804,32.289,71193.0
2016-02-22 12:05:00,37.26,37.3,37.24,37.26,70441.0,32.2977,32.3324,32.2804,32.2977,70441.0
2016-02-22 12:10:00,37.26,37.27,37.23,37.25,63674.0,32.2977,32.3064,32.2717,32.289,63674.0
2016-02-22 12:15:00,37.26,37.29,37.24,37.29,85877.0,32.2977,32.3237,32.2804,32.3237,85877.0
2016-02-22 12:20:00,37.29,37.33,37.28,37.3,87465.0,32.3237,32.3584,32.315,32.3324,87465.0
2016-02-22 12:25:00,37.3,37.32,37.29,37.3,66482.0,32.3324,32.3497,32.3237,32.3324,66482.0
2016-02-22 12:30:00,37.29,37.31,37.26,37.26,89793.0,32.3237,32.341,32.2977,32.2977,89793.0
2016-02-22 12:35:00,37.27,37.31,37.26,37.29,122112.0,32.3064,32.341,32.2977,32.3237,122112.0
2016-02-22 12:40:00,37.28,37.29,37.25,37.25,80184.0,32.315,32.3237,32.289,32.289,80184.0
2016-02-22 12:45:00,37.25,37.26,37.22,37.23,125326.0,32.289,32.2977,32.263,32.2717,125326.0
2016-02-22 12:50:00,37.23,37.26,37.22,37.24,55431.0,32.2717,32.2977,32.263,32.2804,55431.0
2016-02-22 12:55:00,37.24,37.31,37.23,37.27,115266.0,32.2804,32.341,32.2717,32.3064,115266.0
2016-02-22 13:00:00,37.27,37.27,37.21,37.21,188037.0,32.3064,32.3064,32.2544,32.2544,188037.0
2016-02-22 13:05:00,37.2,37.23,37.19,37.21,56672.0,32.2457,32.2717,32.237,32.2544,56672.0
2016-02-22 13:10:00,37.22,37.22,37.17,37.19,64674.0,32.263,32.263,32.2197,32.237,64674.0
2016-02-22 13:15:00,37.2,37.23,37.18,37.19,69607.0,32.2457,32.2717,32.2283,32.237,69607.0
2016-02-22 13:20:00,37.19,37.2,37.18,37.18,57396.0,32.237,32.2457,32.2283,32.2283,57396.0
2016-02-22 13:25:00,37.19,37.19,37.16,37.16,58201.0,32.237,32.237,32.211,32.211,58201.0
2016-02-22 13:30:00,37.16,37.21,37.16,37.2,94639.0,32.211,32.2544,32.211,32.2457,94639.0
2016-02-22 13:35:00,37.19,37.25,37.18,37.23,81444.0,32.237,32.289,32.2283,32.2717,81444.0
2016-02-22 13:40:00,37.23,37.26,37.21,37.23,73080.0,32.2717,32.2977,32.2544,32.2717,73080.0
2016-02-22 13:45:00,37.24,37.26,37.22,37.24,84593.0,32.2804,32.2977,32.263,32.2804,84593.0
2016-02-22 13:50:00,37.25,37.25,37.21,37.22,50549.0,32.289,32.289,32.2544,32.263,50549.0
2016-02-22 13:55:00,37.22,37.22,37.18,37.19,98182.0,32.263,32.263,32.2283,32.237,98182.0
2016-02-22 14:00:00,37.2,37.2,37.16,37.16,70743.0,32.2457,32.2457,32.211,32.211,70743.0
2016-02-22 14:05:00,37.17,37.17,37.11,37.14,69347.0,32.2197,32.2197,32.1677,32.1937,69347.0
2016-02-22 14:10:00,37.14,37.17,37.12,37.15,60324.0,32.1937,32.2197,32.1763,32.2023,60324.0
2016-02-22 14:15:00,37.15,37.16,37.08,37.09,82456.0,32.2023,32.211,32.1417,32.1503,82456.0
2016-02-22 14:20:00,37.09,37.12,37.09,37.11,61744.0,32.1503,32.1763,32.1503,32.1677,61744.0
2016-02-22 14:25:00,37.11,37.12,37.09,37.11,105691.0,32.1677,32.1763,32.1503,32.1677,105691.0
2016-02-22 14:30:00,37.11,37.16,37.1,37.1,82643.0,32.1677,32.211,32.159,32.159,82643.0
2016-02-22 14:35:00,37.11,37.12,37.07,37.07,98817.0,32.1677,32.1763,32.133,32.133,98817.0
2016-02-22 14:40:00,37.08,37.09,37.05,37.08,74120.0,32.1417,32.1503,32.1157,32.1417,74120.0
2016-02-22 14:45:00,37.08,37.09,37.06,37.06,68340.0,32.1417,32.1503,32.1243,32.1243,68340.0
2016-02-22 14:50:00,37.05,37.09,37.04,37.09,85413.0,32.1157,32.1503,32.107,32.1503,85413.0
2016-02-22 14:55:00,37.09,37.11,37.07,37.08,89021.0,32.1503,32.1677,32.133,32.1417,89021.0
2016-02-22 15:00:00,37.08,37.1,37.04,37.05,94118.0,32.1417,32.159,32.107,32.1157,94118.0
2016-02-22 15:05:00,37.05,37.06,37.02,37.02,108398.0,32.1157,32.1243,32.0897,32.0897,108398.0
2016-02-22 15:10:00,37.02,37.07,37.02,37.06,106046.0,32.0897,32.133,32.0897,32.1243,106046.0
2016-02-22 15:15:00,37.07,37.07,37.02,37.02,70925.0,32.133,32.133,32.0897,32.0897,70925.0
2016-02-22 15:20:00,37.02,37.09,37.02,37.07,110914.0,32.0897,32.1503,32.0897,32.133,110914.0
2016-02-22 15:25:00,37.07,37.11,37.05,37.08,109657.0,32.133,32.1677,32.1157,32.1417,109657.0
2016-02-22 15:30:00,37.08,37.12,37.07,37.12,155740.0,32.1417,32.1763,32.133,32.1763,155740.0
2016-02-22 15:35:00,37.11,37.12,37.09,37.09,152538.0,32.1677,32.1763,32.1503,32.1503,152538.0
2016-02-22 15:40:00,37.1,37.16,37.08,37.13,166174.0,32.159,32.211,32.1417,32.185,166174.0
2016-02-22 15:45:00,37.14,37.16,37.07,37.07,235337.0,32.1937,32.211,32.133,32.133,235337.0
2016-02-22 15:50:00,37.08,37.12,37.05,37.05,208988.0,32.1417,32.1763,32.1157,32.1157,208988.0
2016-02-22 15:55:00,37.05,37.11,37.04,37.09,611583.0,32.1157,32.1677,32.107,32.1503,611583.0
2016-02-23 09:30:00,37.11,37.11,36.95,37.04,250014.0,32.1677,32.1677,32.029,32.107,250014.0
2016-02-23 09:35:00,37.04,37.08,36.94,36.96,175685.0,32.107,32.1417,32.0203,32.0376,175685.0
2016-02-23 09:40:00,36.95,37.0,36.91,36.91,139988.0,32.029,32.0723,31.9943,31.9943,139988.0
2016-02-23 09:45:00,36.92,36.96,36.88,36.91,92386.0,32.003,32.0376,31.9683,31.9943,92386.0
2016-02-23 09:50:00,36.91,37.03,36.91,37.02,77290.0,31.9943,32.0983,31.9943,32.0897,77290.0
2016-02-23 09:55:00,37.02,37.04,36.97,36.98,81788.0,32.0897,32.107,32.0463,32.055,81788.0
2016-02-23 10:00:00,36.99,37.0,36.92,36.92,93482.0,32.0637,32.0723,32.003,32.003,93482.0
2016-02-23 10:05:00,36.91,36.91,36.77,36.77,380186.0,31.9943,31.9943,31.873,31.873,380186.0
2016-02-23 10:10:00,36.77,36.78,36.68,36.69,208553.0,31.873,31.8816,31.7949,31.8036,208553.0
2016-02-23 10:15:00,36.68,36.71,36.65,36.68,129072.0,31.7949,31.8209,31.7689,31.7949,129072.0
2016-02-23 10:20:00,36.67,36.79,36.67,36.77,79153.0,31.7863,31.8903,31.7863,31.873,79153.0
2016-02-23 10:25:00,36.77,36.85,36.76,36.85,124538.0,31.873,31.9423,31.8643,31.9423,124538.0
2016-02-23 10:30:00,36.86,36.86,36.8,36.82,94237.0,31.951,31.951,31.899,31.9163,94237.0
2016-02-23 10:35:00,36.82,36.85,36.78,36.8,92600.0,31.9163,31.9423,31.8816,31.899,92600.0
2016-02-23 10:40:00,36.8,36.81,36.73,36.77,58503.0,31.899,31.9076,31.8383,31.873,58503.0
2016-02-23 10:45:00,36.76,36.78,36.72,36.73,86266.0,31.8643,31.8816,31.8296,31.8383,86266.0
2016-02-23 10:50:00,36.73,36.75,36.69,36.69,54157.0,31.8383,31.8556,31.8036,31.8036,54157.0
2016-02-23 10:55:00,36.7,36.7,36.64,36.68,56512.0,31.8123,31.8123,31.7603,31.7949,56512.0
2016-02-23 11:00:00,36.68,36.72,36.66,36.69,79271.0,31.7949,31.8296,31.7776,31.8036,79271.0
2016-02-23 11:05:00,36.69,36.7,36.64,36.65,60108.0,31.8036,31.8123,31.7603,31.7689,60108.0
2016-02-23 11:10:00,36.64,36.67,36.63,36.66,52211.0,31.7603,31.7863,31.7516,31.7776,52211.0
2016-02-23 11:15:00,36.67,36.72,36.66,36.66,89509.0,31.7863,31.8296,31.7776,31.7776,89509.0
2016-02-23 11:20:00,36.67,36.7,36.66,36.69,53213.0,31.7863,31.8123,31.7776,31.8036,53213.0
2016-02-23 11:25:00,36.69,36.71,36.66,36.7,41494.0,31.8036,31.8209,31.7776,31.8123,41494.0
2016-02-23 11:30:00,36.7,36.72,36.66,36.68,50644.0,31.8123,31.8296,31.7776,31.7949,50644.0
2016-02-23 11:35:00,36.68,36.77,36.67,36.76,85617.0,31.7949,31.873,31.7863,31.8643,85617.0
2016-02-23 11:40:00,36.75,36.78,36.73,36.76,52312.0,31.8556,31.8816,31.8383,31.8643,52312.0
2016-02-23 11:45:00,36.77,36.78,36.68,36.69,53585.0,31.873,31.8816,31.7949,31.8036,53585.0
2016-02-23 11:50:00,36.68,36.69,36.66,36.66,76466.0,31.7949,31.8036,31.7776,31.7776,76466.0
2016-02-23 11:55:00,36.66,36.66,36.61,36.65,72786.0,31.7776,31.7776,31.7343,31.7689,72786.0
2016-02-23 12:00:00,36.65,36.65,36.61,36.63,52088.0,31.7689,31.7689,31.7343,31.7516,52088.0
2016-02-23 12:05:00,36.62,36.63,36.6,36.61,44999.0,31.7429,31.7516,31.7256,31.7343,44999.0
2016-02-23 12:10:00,36.61,36.61,36.57,36.59,54481.0,31.7343,31.7343,31.6996,31.7169,54481.0
2016-02-23 12:15:00,36.59,36.63,36.59,36.59,53859.0,31.7169,31.7516,31.7169,31.7169,53859.0
2016-02-23 12:20:00,36.59,36.61,36.58,36.61,53201.0,31.7169,31.7343,31.7083,31.7343,53201.0
2016-02-23 12:25:00,36.61,36.63,36.59,36.62,78965.0,31.7343,31.7516,31.7169,31.7429,78965.0
2016-02-23 12:30:00,36.63,36.64,36.62,36.63,70750.0,31.7516,31.7603,31.7429,31.7516,70750.0
2016-02-23 12:35:00,36.63,36.64,36.62,36.62,48535.0,31.7516,31.7603,31.7429,31.7429,48535.0
2016-02-23 12:40:00,36.63,36.64,36.61,36.63,121630.0,31.7516,31.7603,31.7343,31.7516,121630.0
2016-02-23 12:45:00,36.63,36.63,36.61,36.61,68283.0,31.7516,31.7516,31.7343,31.7343,68283.0
2016-02-23 12:50:00,36.61,36.63,36.59,36.59,50178.0,31.7343,31.7516,31.7169,31.7169,50178.0
2016-02-23 12:55:00,36.59,36.64,36.59,36.62,90131.0,31.7169,31.7603,31.7169,31.7429,90131.0
2016-02-23 13:00:00,36.62,36.66,36.61,36.65,71263.0,31.7429,31.7776,31.7343,31.7689,71263.0
2016-02-23 13:05:00,36.65,36.65,36.6,36.61,56511.0,31.7689,31.7689,31.7256,31.7343,56511.0
2016-02-23 13:10:00,36.6,36.63,36.6,36.61,63521.0,31.7256,31.7516,31.7256,31.7343,63521.0
2016-02-23 13:15:00,36.6,36.6,36.54,36.54,84097.0,31.7256,31.7256,31.6736,31.6736,84097.0
2016-02-23 13:20:00,36.54,36.58,36.54,36.55,64431.0,31.6736,31.7083,31.6736,31.6823,64431.0
2016-02-23 13:25:00,36.55,36.58,36.53,36.56,74429.0,31.6823,31.7083,31.6649,31.6909,74429.0
2016-02-23 13:30:00,36.56,36.56,36.48,36.48,101919.0,31.6909,31.6909,31.6216,31.6216,101919.0
2016-02-23 13:35:00,36.48,36.53,36.47,36.51,58606.0,31.6216,31.6649,31.6129,31.6476,58606.0
2016-02-23 13:40:00,36.51,36.51,36.46,36.46,107172.0,31.6476,31.6476,31.6042,31.6042,107172.0
2016-02-23 13:45:00,36.47,36.47,36.43,36.46,112694.0,31.6129,31.6129,31.5782,31.6042,112694.0
2016-02-23 13:50:00,36.46,36.54,36.46,36.54,76590.0,31.6042,31.6736,31.6042,31.6736,76590.0
2016-02-23 13:55:00,36.54,36.57,36.51,36.56,89722.0,31.6736,31.6996,31.6476,31.6909,89722.0
2016-02-23 14:00:00,36.57,36.6,36.56,36.56,64004.0,31.6996,31.7256,31.6909,31.6909,64004.0
2016-02-23 14:05:00,36.57,36.59,36.55,36.55,85222.0,31.6996,31.7169,31.6823,31.6823,85222.0
2016-02-23 14:10:00,36.55,36.59,36.53,36.58,77608.0,31.6823,31.7169,31.6649,31.7083,77608.0
2016-02-23 14:15:00,36.58,36.64,36.57,36.63,64771.0,31.7083,31.7603,31.6996,31.7516,64771.0
2016-02-23 14:20:00,36.64,36.64,36.6,36.63,48551.0,31.7603,31.7603,31.7256,31.7516,48551.0
2016-02-23 14:25:00,36.63,36.64,36.58,36.58,60967.0,31.7516,31.7603,31.7083,31.7083,60967.0
2016-02-23 14:30:00,36.58,36.61,36.57,36.59,82111.0,31.7083,31.7343,31.6996,31.7169,82111.0
2016-02-23 14:35:00,36.59,36.6,36.56,36.56,45672.0,31.7169,31.7256,31.6909,31.6909,45672.0
2016-02-23 14:40:00,36.56,36.56,36.52,36.52,66718.0,31.6909,31.6909,31.6562,31.6562,66718.0
2016-02-23 14:45:00,36.52,36.55,36.5,36.55,93500.0,31.6562,31.6823,31.6389,31.6823,93500.0
2016-02-23 14:50:00,36.55,36.56,36.47,36.48,108882.0,31.6823,31.6909,31.6129,31.6216,108882.0
2016-02-23 14:55:00,36.49,36.52,36.48,36.49,68171.0,31.6302,31.6562,31.6216,31.6302,68171.0
2016-02-23 15:00:00,36.48,36.51,36.39,36.4,274888.0,31.6216,31.6476,31.5436,31.5522,274888.0
2016-02-23 15:05:00,36.4,36.48,36.38,36.46,160461.0,31.5522,31.6216,31.5349,31.6042,160461.0
2016-02-23 15:10:00,36.47,36.47,36.43,36.47,242107.0,31.6129,31.6129,31.5782,31.6129,242107.0
2016-02-23 15:15:00,36.47,36.48,36.44,36.47,110157.0,31.6129,31.6216,31.5869,31.6129,110157.0
2016-02-23 15:20:00,36.47,36.5,36.46,36.48,71932.0,31.6129,31.6389,31.6042,31.6216,71932.0
2016-02-23 15:25:00,36.48,36.54,36.48,36.5,213031.0,31.6216,31.6736,31.6216,31.6389,213031.0
2016-02-23 15:30:00,36.5,36.56,36.48,36.55,114878.0,31.6389,31.6909,31.6216,31.6823,114878.0
2016-02-23 15:35:00,36.55,36.64,36.54,36.64,316037.0,31.6823,31.7603,31.6736,31.7603,316037.0
2016-02-23 15:40:00,36.64,36.66,36.58,36.59,192395.0,31.7603,31.7776,31.7083,31.7169,192395.0
2016-02-23 15:45:00,36.6,36.63,36.59,36.63,172814.0,31.7256,31.7516,31.7169,31.7516,172814.0
2016-02-23 15:50:00,36.63,36.63,36.59,36.61,212137.0,31.7516,31.7516,31.7169,31.7343,212137.0
2016-02-23 15:55:00,36.61,36.61,36.54,36.56,468526.0,31.7343,31.7343,31.6736,31.6909,468526.0
2016-02-24 09:30:00,36.09,36.21,35.99,36.12,281130.0,31.2835,31.3875,31.1968,31.3095,281130.0
2016-02-24 09:35:00,36.12,36.15,36.1,36.13,163273.0,31.3095,31.3355,31.2922,31.3182,163273.0
2016-02-24 09:40:00,36.12,36.14,36.05,36.13,141230.0,31.3095,31.3269,31.2488,31.3182,141230.0
2016-02-24 09:45:00,36.14,36.14,35.97,35.98,157195.0,31.3269,31.3269,31.1795,31.1882,157195.0
2016-02-24 09:50:00,35.98,35.99,35.93,35.97,121847.0,31.1882,31.1968,31.1448,31.1795,121847.0
2016-02-24 09:55:00,35.97,35.98,35.91,35.93,72765.0,31.1795,31.1882,31.1275,31.1448,72765.0
2016-02-24 10:00:00,35.93,35.93,35.85,35.89,206452.0,31.1448,31.1448,31.0755,31.1102,206452.0
2016-02-24 10:05:00,35.9,35.96,35.88,35.95,210472.0,31.1188,31.1708,31.1015,31.1622,210472.0
2016-02-24 10:10:00,35.95,36.0,35.86,35.89,150999.0,31.1622,31.2055,31.0841,31.1102,150999.0
2016-02-24 10:15:00,35.89,35.93,35.86,35.87,69144.0,31.1102,31.1448,31.0841,31.0928,69144.0
2016-02-24 10:20:00,35.86,35.86,35.79,35.79,123105.0,31.0841,31.0841,31.0235,31.0235,123105.0
2016-02-24 10:25:00,35.79,35.84,35.77,35.82,123161.0,31.0235,31.0668,31.0061,31.0495,123161.0
2016-02-24 10:30:00,35.82,35.91,35.8,35.91,430431.0,31.0495,31.1275,31.0321,31.1275,430431.0
2016-02-24 10:35:00,35.92,36.03,35.91,36.01,93029.0,31.1362,31.2315,31.1275,31.2142,93029.0
2016-02-24 10:40:00,36.01,36.03,35.95,35.96,82401.0,31.2142,31.2315,31.1622,31.1708,82401.0
2016-02-24 10:45:00,35.96,35.97,35.91,35.92,116097.0,31.1708,31.1795,31.1275,31.1362,116097.0
2016-02-24 10:50:00,35.93,35.94,35.85,35.89,94086.0,31.1448,31.1535,31.0755,31.1102,94086.0
2016-02-24 10:55:00,35.89,35.95,35.87,35.93,100806.0,31.1102,31.1622,31.0928,31.1448,100806.0
2016-02-24 11:00:00,35.93,35.94,35.87,35.87,134725.0,31.1448,31.1535,31.0928,31.0928,134725.0
2016-02-24 11:05:00,35.88,35.92,35.85,35.9,97862.0,31.1015,31.1362,31.0755,31.1188,97862.0
2016-02-24 11:10:00,35.9,35.94,35.87,35.9,80719.0,31.1188,31.1535,31.0928,31.1188,80719.0
2016-02-24 11:15:00,35.91,35.92,35.83,35.85,77857.0,31.1275,31.1362,31.0581,31.0755,77857.0
2016-02-24 11:20:00,35.85,35.9,35.82,35.89,128940.0,31.0755,31.1188,31.0495,31.1102,128940.0
2016-02-24 11:25:00,35.89,35.94,35.85,35.91,121679.0,31.1102,31.1535,31.0755,31.1275,121679.0
2016-02-24 11:30:00,35.91,35.96,35.9,35.92,80924.0,31.1275,31.1708,31.1188,31.1362,80924.0
2016-02-24 11:35:00,35.92,36.01,35.92,36.01,75371.0,31.1362,31.2142,31.1362,31.2142,75371.0
2016-02-24 11:40:00,36.01,36.08,36.01,36.08,60993.0,31.2142,31.2748,31.2142,31.2748,60993.0
2016-02-24 11:45:00,36.08,36.1,36.04,36.08,82562.0,31.2748,31.2922,31.2402,31.2748,82562.0
2016-02-24 11:50:00,36.08,36.14,36.07,36.08,82386.0,31.2748,31.3269,31.2662,31.2748,82386.0
2016-02-24 11:55:00,36.09,36.11,36.05,36.11,71578.0,31.2835,31.3009,31.2488,31.3009,71578.0
2016-02-24 12:00:00,36.11,36.18,36.1,36.18,48664.0,31.3009,31.3615,31.2922,31.3615,48664.0
2016-02-24 12:05:00,36.18,36.22,36.15,36.17,70201.0,31.3615,31.3962,31.3355,31.3529,70201.0
2016-02-24 12:10:00,36.16,36.19,36.15,36.16,45413.0,31.3442,31.3702,31.3355,31.3442,45413.0
2016-02-24 12:15:00,36.16,36.19,36.13,36.15,55819.0,31.3442,31.3702,31.3182,31.3355,55819.0
2016-02-24 12:20:00,36.15,36.24,36.14,36.23,161056.0,31.3355,31.4135,31.3269,31.4049,161056.0
2016-02-24 12:25:00,36.23,36.28,36.23,36.27,383332.0,31.4049,31.4482,31.4049,31.4395,383332.0
2016-02-24 12:30:00,36.27,36.31,36.24,36.25,232285.0,31.4395,31.4742,31.4135,31.4222,232285.0
2016-02-24 12:35:00,36.25,36.27,36.22,36.27,88637.0,31.4222,31.4395,31.3962,31.4395,88637.0
2016-02-24 12:40:00,36.26,36.27,36.19,36.2,84791.0,31.4309,31.4395,31.3702,31.3789,84791.0
2016-02-24 12:45:00,36.19,36.28,36.17,36.27,94250.0,31.3702,31.4482,31.3529,31.4395,94250.0
2016-02-24 12:50:00,36.27,36.32,36.26,36.31,49077.0,31.4395,31.4829,31.4309,31.4742,49077.0
2016-02-24 12:55:00,36.32,36.33,36.26,36.26,44030.0,31.4829,31.4916,31.4309,31.4309,44030.0
2016-02-24 13:00:00,36.27,36.31,36.26,36.29,170671.0,31.4395,31.4742,31.4309,31.4569,170671.0
2016-02-24 13:05:00,36.29,36.37,36.29,36.31,159683.0,31.4569,31.5262,31.4569,31.4742,159683.0
2016-02-24 13:10:00,36.3,36.31,36.21,36.22,85863.0,31.4655,31.4742,31.3875,31.3962,85863.0
2016-02-24 13:15:00,36.22,36.26,36.18,36.21,131460.0,31.3962,31.4309,31.3615,31.3875,131460.0
2016-02-24 13:20:00,36.22,36.28,36.21,36.27,91016.0,31.3962,31.4482,31.3875,31.4395,91016.0
2016-02-24 13:25:00,36.28,36.28,36.21,36.25,63299.0,31.4482,31.4482,31.3875,31.4222,63299.0
2016-02-24 13:30:00,36.26,36.28,36.21,36.23,57594.0,31.4309,31.4482,31.3875,31.4049,57594.0
2016-02-24 13:35:00,36.23,36.25,36.21,36.25,59318.0,31.4049,31.4222,31.3875,31.4222,59318.0
2016-02-24 13:40:00,36.25,36.27,36.21,36.27,115202.0,31.4222,31.4395,31.3875,31.4395,115202.0
2016-02-24 13:45:00,36.27,36.27,36.18,36.2,68730.0,31.4395,31.4395,31.3615,31.3789,68730.0
2016-02-24 13:50:00,36.21,36.24,36.19,36.2,81422.0,31.3875,31.4135,31.3702,31.3789,81422.0
2016-02-24 13:55:00,36.21,36.26,36.2,36.22,78709.0,31.3875,31.4309,31.3789,31.3962,78709.0
2016-02-24 14:00:00,36.23,36.24,36.19,36.2,59328.0,31.4049,31.4135,31.3702,31.3789,59328.0
2016-02-24 14:05:00,36.21,36.38,36.21,36.38,86934.0,31.3875,31.5349,31.3875,31.5349,86934.0
2016-02-24 14:10:00,36.38,36.42,36.35,36.41,63445.0,31.5349,31.5696,31.5089,31.5609,63445.0
2016-02-24 14:15:00,36.41,36.43,36.39,36.41,53200.0,31.5609,31.5782,31.5436,31.5609,53200.0
2016-02-24 14:20:00,36.41,36.5,36.4,36.49,104489.0,31.5609,31.6389,31.5522,31.6302,104489.0
2016-02-24 14:25:00,36.49,36.54,36.47,36.52,94347.0,31.6302,31.6736,31.6129,31.6562,94347.0
2016-02-24 14:30:00,36.52,36.52,36.47,36.5,77846.0,31.6562,31.6562,31.6129,31.6389,77846.0
2016-02-24 14:35:00,36.5,36.54,36.47,36.52,93446.0,31.6389,31.6736,31.6129,31.6562,93446.0
2016-02-24 14:40:00,36.52,36.56,36.51,36.51,120300.0,31.6562,31.6909,31.6476,31.6476,120300.0
2016-02-24 14:45:00,36.51,36.52,36.47,36.48,66453.0,31.6476,31.6562,31.6129,31.6216,66453.0
2016-02-24 14:50:00,36.49,36.5,36.44,36.45,95727.0,31.6302,31.6389,31.5869,31.5956,95727.0
2016-02-24 14:55:00,36.45,36.48,36.44,36.48,73448.0,31.5956,31.6216,31.5869,31.6216,73448.0
2016-02-24 15:00:00,36.47,36.52,36.47,36.5,69312.0,31.6129,31.6562,31.6129,31.6389,69312.0
2016-02-24 15:05:00,36.5,36.62,36.49,36.62,151815.0,31.6389,31.7429,31.6302,31.7429,151815.0
2016-02-24 15:10:00,36.62,36.63,36.59,36.63,107405.0,31.7429,31.7516,31.7169,31.7516,107405.0
2016-02-24 15:15:00,36.62,36.68,36.6,36.66,134108.0,31.7429,31.7949,31.7256,31.7776,134108.0
2016-02-24 15:20:00,36.68,36.7,36.64,36.66,112126.0,31.7949,31.8123,31.7603,31.7776,112126.0
2016-02-24 15:25:00,36.66,36.73,36.65,36.69,149673.0,31.7776,31.8383,31.7689,31.8036,149673.0
2016-02-24 15:30:00,36.69,36.69,36.63,36.65,141398.0,31.8036,31.8036,31.7516,31.7689,141398.0
2016-02-24 15:35:00,36.65,36.73,36.64,36.71,135194.0,31.7689,31.8383,31.7603,31.8209,135194.0
2016-02-24 15:40:00,36.71,36.73,36.62,36.63,182826.0,31.8209,31.8383,31.7429,31.7516,182826.0
2016-02-24 15:45:00,36.63,36.63,36.56,36.58,173556.0,31.7516,31.7516,31.6909,31.7083,173556.0
2016-02-24 15:50:00,36.59,36.64,36.58,36.64,160696.0,31.7169,31.7603,31.7083,31.7603,160696.0
2016-02-24 15:55:00,36.64,36.65,36.62,36.63,273617.0,31.7603,31.7689,31.7429,31.7516,273617.0
2016-02-25 09:30:00,36.79,36.95,36.79,36.94,313836.0,31.8903,32.029,31.8903,32.0203,313836.0
2016-02-25 09:35:00,36.94,36.94,36.85,36.86,210998.0,32.0203,32.0203,31.9423,31.951,210998.0
2016-02-25 09:40:00,36.86,36.91,36.78,36.78,185221.0,31.951,31.9943,31.8816,31.8816,185221.0
2016-02-25 09:45:00,36.78,36.81,36.76,36.77,100339.0,31.8816,31.9076,31.8643,31.873,100339.0
2016-02-25 09:50:00,36.77,36.78,36.71,36.73,136296.0,31.873,31.8816,31.8209,31.8383,136296.0
2016-02-25 09:55:00,36.73,36.78,36.69,36.71,175364.0,31.8383,31.8816,31.8036,31.8209,175364.0
2016-02-25 10:00:00,36.71,36.72,36.59,36.61,126823.0,31.8209,31.8296,31.7169,31.7343,126823.0
2016-02-25 10:05:00,36.61,36.64,36.56,36.6,115571.0,31.7343,31.7603,31.6909,31.7256,115571.0
2016-02-25 10:10:00,36.6,36.66,36.57,36.66,78269.0,31.7256,31.7776,31.6996,31.7776,78269.0
2016-02-25 10:15:00,36.66,36.74,36.64,36.74,144150.0,31.7776,31.8469,31.7603,31.8469,144150.0
2016-02-25 10:20:00,36.73,36.73,36.63,36.64,252902.0,31.8383,31.8383,31.7516,31.7603,252902.0
2016-02-25 10:25:00,36.65,36.71,36.64,36.71,81545.0,31.7689,31.8209,31.7603,31.8209,81545.0
2016-02-25 10:30:00,36.71,36.72,36.62,36.65,99699.0,31.8209,31.8296,31.7429,31.7689,99699.0
2016-02-25 10:35:00,36.65,36.69,36.64,36.68,61991.0,31.7689,31.8036,31.7603,31.7949,61991.0
2016-02-25 10:40:00,36.68,36.74,36.66,36.7,91921.0,31.7949,31.8469,31.7776,31.8123,91921.0
2016-02-25 10:45:00,36.7,36.72,36.67,36.68,101044.0,31.8123,31.8296,31.7863,31.7949,101044.0
2016-02-25 10:50:00,36.69,36.69,36.64,36.67,126038.0,31.8036,31.8036,31.7603,31.7863,126038.0
2016-02-25 10:55:00,36.67,36.68,36.55,36.56,230481.0,31.7863,31.7949,31.6823,31.6909,230481.0
2016-02-25 11:00:00,36.55,36.57,36.51,36.52,75660.0,31.6823,31.6996,31.6476,31.6562,75660.0
2016-02-25 11:05:00,36.52,36.63,36.5,36.62,128829.0,31.6562,31.7516,31.6389,31.7429,128829.0
2016-02-25 11:10:00,36.62,36.63,36.55,36.55,84537.0,31.7429,31.7516,31.6823,31.6823,84537.0
2016-02-25 11:15:00,36.55,36.65,36.55,36.64,101525.0,31.6823,31.7689,31.6823,31.7603,101525.0
2016-02-25 11:20:00,36.64,36.7,36.63,36.7,68691.0,31.7603,31.8123,31.7516,31.8123,68691.0
2016-02-25 11:25:00,36.7,36.73,36.68,36.7,93767.0,31.8123,31.8383,31.7949,31.8123,93767.0
2016-02-25 11:30:00,36.7,36.75,36.69,36.74,75971.0,31.8123,31.8556,31.8036,31.8469,75971.0
2016-02-25 11:35:00,36.75,36.78,36.72,36.73,65152.0,31.8556,31.8816,31.8296,31.8383,65152.0
2016-02-25 11:40:00,36.73,36.75,36.68,36.71,86312.0,31.8383,31.8556,31.7949,31.8209,86312.0
2016-02-25 11:45:00,36.7,36.71,36.65,36.67,78291.0,31.8123,31.8209,31.7689,31.7863,78291.0
2016-02-25 11:50:00,36.68,36.72,36.68,36.7,59476.0,31.7949,31.8296,31.7949,31.8123,59476.0
2016-02-25 11:55:00,36.7,36.85,36.69,36.84,174608.0,31.8123,31.9423,31.8036,31.9336,174608.0
2016-02-25 12:00:00,36.83,36.85,36.81,36.84,48231.0,31.925,31.9423,31.9076,31.9336,48231.0
2016-02-25 12:05:00,36.84,36.85,36.78,36.79,55458.0,31.9336,31.9423,31.8816,31.8903,55458.0
2016-02-25 12:10:00,36.8,36.86,36.79,36.85,56188.0,31.899,31.951,31.8903,31.9423,56188.0
2016-02-25 12:15:00,36.84,36.87,36.8,36.81,39040.0,31.9336,31.9596,31.899,31.9076,39040.0
2016-02-25 12:20:00,36.82,36.82,36.76,36.77,76587.0,31.9163,31.9163,31.8643,31.873,76587.0
2016-02-25 12:25:00,36.78,36.79,36.75,36.76,118883.0,31.8816,31.8903,31.8556,31.8643,118883.0
2016-02-25 12:30:00,36.75,36.76,36.71,36.71,63700.0,31.8556,31.8643,31.8209,31.8209,63700.0
2016-02-25 12:35:00,36.72,36.75,36.71,36.72,74439.0,31.8296,31.8556,31.8209,31.8296,74439.0
2016-02-25 12:40:00,36.72,36.73,36.71,36.73,45929.0,31.8296,31.8383,31.8209,31.8383,45929.0
2016-02-25 12:45:00,36.72,36.73,36.69,36.7,90930.0,31.8296,31.8383,31.8036,31.8123,90930.0
2016-02-25 12:50:00,36.7,36.76,36.7,36.76,180326.0,31.8123,31.8643,31.8123,31.8643,180326.0
2016-02-25 12:55:00,36.76,36.77,36.75,36.75,45696.0,31.8643,31.873,31.8556,31.8556,45696.0
2016-02-25 13:00:00,36.75,36.79,36.73,36.78,70694.0,31.8556,31.8903,31.8383,31.8816,70694.0
2016-02-25 13:05:00,36.78,36.81,36.77,36.8,79814.0,31.8816,31.9076,31.873,31.899,79814.0
2016-02-25 13:10:00,36.8,36.83,36.78,36.82,216729.0,31.899,31.925,31.8816,31.9163,216729.0
2016-02-25 13:15:00,36.83,36.88,36.81,36.87,284097.0,31.925,31.9683,31.9076,31.9596,284097.0
2016-02-25 13:20:00,36.87,36.88,36.84,36.86,111406.0,31.9596,31.9683,31.9336,31.951,111406.0
2016-02-25 13:25:00,36.86,36.97,36.86,36.97,249255.0,31.951,32.0463,31.951,32.0463,249255.0
2016-02-25 13:30:00,36.96,37.02,36.96,37.0,181967.0,32.0376,32.0897,32.0376,32.0723,181967.0
2016-02-25 13:35:00,37.0,37.03,36.97,37.0,146077.0,32.0723,32.0983,32.0463,32.0723,146077.0
2016-02-25 13:40:00,37.0,37.04,36.99,37.04,63554.0,32.0723,32.107,32.0637,32.107,63554.0
2016-02-25 13:45:00,37.04,37.06,37.03,37.05,75906.0,32.107,32.1243,32.0983,32.1157,75906.0
2016-02-25 13:50:00,37.05,37.13,37.04,37.12,89270.0,32.1157,32.185,32.107,32.1763,89270.0
2016-02-25 13:55:00,37.13,37.13,37.07,37.11,165423.0,32.185,32.185,32.133,32.1677,165423.0
2016-02-25 14:00:00,37.1,37.11,37.06,37.1,77852.0,32.159,32.1677,32.1243,32.159,77852.0
2016-02-25 14:05:00,37.09,37.1,37.07,37.08,62343.0,32.1503,32.159,32.133,32.1417,62343.0
2016-02-25 14:10:00,37.08,37.12,37.06,37.11,99041.0,32.1417,32.1763,32.1243,32.1677,99041.0
2016-02-25 14:15:00,37.11,37.14,37.09,37.12,79509.0,32.1677,32.1937,32.1503,32.1763,79509.0
2016-02-25 14:20:00,37.12,37.14,37.08,37.08,75114.0,32.1763,32.1937,32.1417,32.1417,75114.0
2016-02-25 14:25:00,37.08,37.08,37.03,37.04,111392.0,32.1417,32.1417,32.0983,32.107,111392.0
2016-02-25 14:30:00,37.05,37.09,37.04,37.08,82533.0,32.1157,32.1503,32.107,32.1417,82533.0
2016-02-25 14:35:00,37.07,37.08,37.03,37.08,80605.0,32.133,32.1417,32.0983,32.1417,80605.0
2016-02-25 14:40:00,37.08,37.08,37.05,37.05,92570.0,32.1417,32.1417,32.1157,32.1157,92570.0
2016-02-25 14:45:00,37.05,37.05,37.02,37.03,64401.0,32.1157,32.1157,32.0897,32.0983,64401.0
2016-02-25 14:50:00,37.02,37.03,36.98,37.0,121072.0,32.0897,32.0983,32.055,32.0723,121072.0
2016-02-25 14:55:00,37.0,37.04,36.99,37.03,104692.0,32.0723,32.107,32.0637,32.0983,104692.0
2016-02-25 15:00:00,37.03,37.13,37.02,37.13,117282.0,32.0983,32.185,32.0897,32.185,117282.0
2016-02-25 15:05:00,37.13,37.17,37.11,37.16,178920.0,32.185,32.2197,32.1677,32.211,178920.0
2016-02-25 15:10:00,37.15,37.18,37.12,37.16,123283.0,32.2023,32.2283,32.1763,32.211,123283.0
2016-02-25 15:15:00,37.16,37.2,37.13,37.14,231976.0,32.211,32.2457,32.185,32.1937,231976.0
2016-02-25 15:20:00,37.14,37.2,37.13,37.19,181393.0,32.1937,32.2457,32.185,32.237,181393.0
2016-02-25 15:25:00,37.19,37.2,37.11,37.11,152375.0,32.237,32.2457,32.1677,32.1677,152375.0
2016-02-25 15:30:00,37.11,37.15,37.09,37.1,263864.0,32.1677,32.2023,32.1503,32.159,263864.0
2016-02-25 15:35:00,37.09,37.14,37.09,37.13,233582.0,32.1503,32.1937,32.1503,32.185,233582.0
2016-02-25 15:40:00,37.13,37.23,37.12,37.22,233314.0,32.185,32.2717,32.1763,32.263,233314.0
2016-02-25 15:45:00,37.22,37.23,37.18,37.2,284741.0,32.263,32.2717,32.2283,32.2457,284741.0
2016-02-25 15:50:00,37.2,37.22,37.18,37.19,252158.0,32.2457,32.263,32.2283,32.237,252158.0
2016-02-25 15:55:00,37.19,37.3,37.17,37.29,809741.0,32.237,32.3324,32.2197,32.3237,809741.0
2016-02-26 09:30:00,37.43,37.65,37.38,37.54,428061.0,32.4451,32.6358,32.4017,32.5404,428061.0
2016-02-26 09:35:00,37.54,37.61,37.53,37.57,204823.0,32.5404,32.6011,32.5317,32.5664,204823.0
2016-02-26 09:40:00,37.57,37.61,37.38,37.43,265046.0,32.5664,32.6011,32.4017,32.4451,265046.0
2016-02-26 09:45:00,37.44,37.5,37.34,37.35,348062.0,32.4537,32.5057,32.367,32.3757,348062.0
2016-02-26 09:50:00,37.36,37.39,37.27,37.3,234142.0,32.3844,32.4104,32.3064,32.3324,234142.0
2016-02-26 09:55:00,37.31,37.31,37.19,37.2,344442.0,32.341,32.341,32.237,32.2457,344442.0
2016-02-26 10:00:00,37.2,37.21,37.0,37.03,386054.0,32.2457,32.2544,32.0723,32.0983,386054.0
2016-02-26 10:05:00,37.04,37.08,36.97,37.0,479499.0,32.107,32.1417,32.0463,32.0723,479499.0
2016-02-26 10:10:00,37.01,37.35,36.96,37.05,731743.0,32.081,32.3757,32.0376,32.1157,731743.0
2016-02-26 10:15:00,37.05,37.06,37.0,37.02,322822.0,32.1157,32.1243,32.0723,32.0897,322822.0
2016-02-26 10:20:00,37.02,37.05,36.98,36.98,186417.0,32.0897,32.1157,32.055,32.055,186417.0
2016-02-26 10:25:00,36.98,36.98,36.91,36.95,167272.0,32.055,32.055,31.9943,32.029,167272.0
2016-02-26 10:30:00,36.95,37.04,36.95,37.0,131178.0,32.029,32.107,32.029,32.0723,131178.0
2016-02-26 10:35:00,37.0,37.1,36.97,37.09,213142.0,32.0723,32.159,32.0463,32.1503,213142.0
2016-02-26 10:40:00,37.09,37.12,37.05,37.11,106310.0,32.1503,32.1763,32.1157,32.1677,106310.0
2016-02-26 10:45:00,37.11,37.13,37.04,37.05,150487.0,32.1677,32.185,32.107,32.1157,150487.0
2016-02-26 10:50:00,37.04,37.05,36.99,37.02,178924.0,32.107,32.1157,32.0637,32.0897,178924.0
2016-02-26 10:55:00,37.02,37.13,37.02,37.12,191513.0,32.0897,32.185,32.0897,32.1763,191513.0
2016-02-26 11:00:00,37.13,37.14,37.08,37.09,110333.0,32.185,32.1937,32.1417,32.1503,110333.0
2016-02-26 11:05:00,37.09,37.11,37.04,37.05,102592.0,32.1503,32.1677,32.107,32.1157,102592.0
2016-02-26 11:10:00,37.04,37.13,37.02,37.1,135461.0,32.107,32.185,32.0897,32.159,135461.0
2016-02-26 11:15:00,37.09,37.12,37.07,37.09,74810.0,32.1503,32.1763,32.133,32.1503,74810.0
2016-02-26 11:20:00,37.1,37.14,37.07,37.1,73418.0,32.159,32.1937,32.133,32.159,73418.0
2016-02-26 11:25:00,37.1,37.11,36.98,36.98,136207.0,32.159,32.1677,32.055,32.055,136207.0
2016-02-26 11:30:00,36.98,37.0,36.91,36.93,190892.0,32.055,32.0723,31.9943,32.0116,190892.0
2016-02-26 11:35:00,36.92,36.93,36.86,36.87,245589.0,32.003,32.0116,31.951,31.9596,245589.0
2016-02-26 11:40:00,36.86,36.9,36.84,36.87,160994.0,31.951,31.9856,31.9336,31.9596,160994.0
2016-02-26 11:45:00,36.87,36.88,36.84,36.88,204280.0,31.9596,31.9683,31.9336,31.9683,204280.0
2016-02-26 11:50:00,36.87,36.96,36.84,36.96,110860.0,31.9596,32.0376,31.9336,32.0376,110860.0
2016-02-26 11:55:00,36.94,37.01,36.91,36.97,110896.0,32.0203,32.081,31.9943,32.0463,110896.0
2016-02-26 12:00:00,36.97,37.0,36.91,36.96,119675.0,32.0463,32.0723,31.9943,32.0376,119675.0
2016-02-26 12:05:00,36.96,36.98,36.92,36.94,163500.0,32.0376,32.055,32.003,32.0203,163500.0
2016-02-26 12:10:00,36.93,36.99,36.93,36.99,96764.0,32.0116,32.0637,32.0116,32.0637,96764.0
2016-02-26 12:15:00,36.98,37.06,36.97,37.06,87350.0,32.055,32.1243,32.0463,32.1243,87350.0
2016-02-26 12:20:00,37.06,37.1,37.03,37.09,123832.0,32.1243,32.159,32.0983,32.1503,123832.0
2016-02-26 12:25:00,37.1,37.17,37.07,37.14,149595.0,32.159,32.2197,32.133,32.1937,149595.0
2016-02-26 12:30:00,37.15,37.19,37.14,37.18,66970.0,32.2023,32.237,32.1937,32.2283,66970.0
2016-02-26 12:35:00,37.18,37.2,37.15,37.16,124311.0,32.2283,32.2457,32.2023,32.211,124311.0
2016-02-26 12:40:00,37.16,37.16,37.13,37.14,81119.0,32.211,32.211,32.185,32.1937,81119.0
2016-02-26 12:45:00,37.15,37.16,37.11,37.11,116929.0,32.2023,32.211,32.1677,32.1677,116929.0
2016-02-26 12:50:00,37.11,37.2,37.1,37.19,71376.0,32.1677,32.2457,32.159,32.237,71376.0
2016-02-26 12:55:00,37.2,37.23,37.18,37.2,78265.0,32.2457,32.2717,32.2283,32.2457,78265.0
2016-02-26 13:00:00,37.2,37.27,37.2,37.25,145679.0,32.2457,32.3064,32.2457,32.289,145679.0
2016-02-26 13:05:00,37.25,37.27,37.23,37.25,81354.0,32.289,32.3064,32.2717,32.289,81354.0
2016-02-26 13:10:00,37.25,37.25,37.22,37.22,84540.0,32.289,32.289,32.263,32.263,84540.0
2016-02-26 13:15:00,37.22,37.23,37.15,37.15,157749.0,32.263,32.2717,32.2023,32.2023,157749.0
2016-02-26 13:20:00,37.15,37.15,37.06,37.08,272688.0,32.2023,32.2023,32.1243,32.1417,272688.0
2016-02-26 13:25:00,37.07,37.08,37.02,37.02,113912.0,32.133,32.1417,32.0897,32.0897,113912.0
2016-02-26 13:30:00,37.02,37.11,37.02,37.09,134202.0,32.0897,32.1677,32.0897,32.1503,134202.0
2016-02-26 13:35:00,37.09,37.11,37.05,37.07,178033.0,32.1503,32.1677,32.1157,32.133,178033.0
2016-02-26 13:40:00,37.07,37.08,36.97,36.99,180264.0,32.133,32.1417,32.0463,32.0637,180264.0
2016-02-26 13:45:00,36.98,37.02,36.96,37.02,191616.0,32.055,32.0897,32.0376,32.0897,191616.0
2016-02-26 13:50:00,37.02,37.03,36.97,37.0,282198.0,32.0897,32.0983,32.0463,32.0723,282198.0
2016-02-26 13:55:00,37.0,37.03,36.94,37.02,112221.0,32.0723,32.0983,32.0203,32.0897,112221.0
2016-02-26 14:00:00,37.03,37.09,37.01,37.01,319901.0,32.0983,32.1503,32.081,32.081,319901.0
2016-02-26 14:05:00,37.02,37.03,36.99,37.0,86050.0,32.0897,32.0983,32.0637,32.0723,86050.0
2016-02-26 14:10:00,37.0,37.04,36.96,37.04,128722.0,32.0723,32.107,32.0376,32.107,128722.0
2016-02-26 14:15:00,37.04,37.04,36.99,37.01,90516.0,32.107,32.107,32.0637,32.081,90516.0
2016-02-26 14:20:00,37.0,37.07,36.97,37.06,74477.0,32.0723,32.133,32.0463,32.1243,74477.0
2016-02-26 14:25:00,37.06,37.11,37.06,37.09,83992.0,32.1243,32.1677,32.1243,32.1503,83992.0
2016-02-26 14:30:00,37.09,37.09,37.04,37.05,94850.0,32.1503,32.1503,32.107,32.1157,94850.0
2016-02-26 14:35:00,37.05,37.05,36.95,36.95,84329.0,32.1157,32.1157,32.029,32.029,84329.0
2016-02-26 14:40:00,36.95,36.97,36.92,36.97,109029.0,32.029,32.0463,32.003,32.0463,109029.0
2016-02-26 14:45:00,36.97,37.0,36.96,36.97,111659.0,32.0463,32.0723,32.0376,32.0463,111659.0
2016-02-26 14:50:00,36.96,36.97,36.92,36.96,116499.0,32.0376,32.0463,32.003,32.0376,116499.0
2016-02-26 14:55:00,36.95,36.97,36.93,36.93,195438.0,32.029,32.0463,32.0116,32.0116,195438.0
2016-02-26 15:00:00,36.93,36.98,36.91,36.97,251947.0,32.0116,32.055,31.9943,32.0463,251947.0
2016-02-26 15:05:00,36.98,37.0,36.93,36.96,335921.0,32.055,32.0723,32.0116,32.0376,335921.0
2016-02-26 15:10:00,36.96,36.99,36.95,36.98,152446.0,32.0376,32.0637,32.029,32.055,152446.0
2016-02-26 15:15:00,36.98,37.01,36.95,37.01,213840.0,32.055,32.081,32.029,32.081,213840.0
2016-02-26 15:20:00,37.01,37.04,36.98,37.0,161835.0,32.081,32.107,32.055,32.0723,161835.0
2016-02-26 15:25:00,37.0,37.04,36.97,36.99,254335.0,32.0723,32.107,32.0463,32.0637,254335.0
2016-02-26 15:30:00,37.0,37.05,36.99,37.02,183299.0,32.0723,32.1157,32.0637,32.0897,183299.0
2016-02-26 15:35:00,37.01,37.03,36.99,36.99,146917.0,32.081,32.0983,32.0637,32.0637,146917.0
2016-02-26 15:40:00,37.0,37.03,36.99,37.02,187339.0,32.0723,32.0983,32.0637,32.0897,187339.0
2016-02-26 15:45:00,37.02,37.03,37.01,37.02,165192.0,32.0897,32.0983,32.081,32.0897,165192.0
2016-02-26 15:50:00,37.02,37.04,37.01,37.01,383223.0,32.0897,32.107,32.081,32.081,383223.0
2016-02-26 15:55:00,37.01,37.02,36.96,36.96,992143.0,32.081,32.0897,32.0376,32.0376,992143.0
2016-02-29 09:30:00,37.0,37.15,36.95,37.09,329451.0,32.0723,32.2023,32.029,32.1503,329451.0
2016-02-29 09:35:00,37.09,37.13,36.98,36.98,194501.0,32.1503,32.185,32.055,32.055,194501.0
2016-02-29 09:40:00,36.99,37.03,36.89,36.91,140864.0,32.0637,32.0983,31.977,31.9943,140864.0
2016-02-29 09:45:00,36.92,36.99,36.87,36.99,134078.0,32.003,32.0637,31.9596,32.0637,134078.0
2016-02-29 09:50:00,36.99,37.1,36.99,37.07,91329.0,32.0637,32.159,32.0637,32.133,91329.0
2016-02-29 09:55:00,37.08,37.08,36.99,37.0,80543.0,32.1417,32.1417,32.0637,32.0723,80543.0
2016-02-29 10:00:00,36.99,36.99,36.91,36.91,112522.0,32.0637,32.0637,31.9943,31.9943,112522.0
2016-02-29 10:05:00,36.93,36.96,36.86,36.88,352536.0,32.0116,32.0376,31.951,31.9683,352536.0
2016-02-29 10:10:00,36.87,36.95,36.86,36.95,154836.0,31.9596,32.029,31.951,32.029,154836.0
2016-02-29 10:15:00,36.95,37.02,36.93,36.95,120785.0,32.029,32.0897,32.0116,32.029,120785.0
2016-02-29 10:20:00,36.95,37.05,36.95,37.02,159729.0,32.029,32.1157,32.029,32.0897,159729.0
2016-02-29 10:25:00,37.03,37.1,37.02,37.07,93895.0,32.0983,32.159,32.0897,32.133,93895.0
2016-02-29 10:30:00,37.06,37.08,37.02,37.02,115504.0,32.1243,32.1417,32.0897,32.0897,115504.0
2016-02-29 10:35:00,37.02,37.05,36.98,37.05,84945.0,32.0897,32.1157,32.055,32.1157,84945.0
2016-02-29 10:40:00,37.04,37.05,36.99,37.02,161596.0,32.107,32.1157,32.0637,32.0897,161596.0
2016-02-29 10:45:00,37.03,37.13,37.02,37.1,97391.0,32.0983,32.185,32.0897,32.159,97391.0
2016-02-29 10:50:00,37.1,37.12,37.04,37.12,182686.0,32.159,32.1763,32.107,32.1763,182686.0
2016-02-29 10:55:00,37.12,37.14,37.08,37.11,114563.0,32.1763,32.1937,32.1417,32.1677,114563.0
2016-02-29 11:00:00,37.11,37.17,37.08,37.14,228302.0,32.1677,32.2197,32.1417,32.1937,228302.0
2016-02-29 11:05:00,37.14,37.19,37.14,37.18,171041.0,32.1937,32.237,32.1937,32.2283,171041.0
2016-02-29 11:10:00,37.18,37.18,37.12,37.13,110694.0,32.2283,32.2283,32.1763,32.185,110694.0
2016-02-29 11:15:00,37.13,37.2,37.13,37.16,325604.0,32.185,32.2457,32.185,32.211,325604.0
2016-02-29 11:20:00,37.16,37.22,37.15,37.21,186853.0,32.211,32.263,32.2023,32.2544,186853.0
2016-02-29 11:25:00,37.2,37.22,37.17,37.21,414053.0,32.2457,32.263,32.2197,32.2544,414053.0
2016-02-29 11:30:00,37.21,37.23,37.2,37.23,121533.0,32.2544,32.2717,32.2457,32.2717,121533.0
2016-02-29 11:35:00,37.23,37.3,37.2,37.3,259706.0,32.2717,32.3324,32.2457,32.3324,259706.0
2016-02-29 11:40:00,37.29,37.33,37.27,37.31,127351.0,32.3237,32.3584,32.3064,32.341,127351.0
2016-02-29 11:45:00,37.3,37.33,37.24,37.26,97583.0,32.3324,32.3584,32.2804,32.2977,97583.0
2016-02-29 11:50:00,37.26,37.26,37.21,37.24,96409.0,32.2977,32.2977,32.2544,32.2804,96409.0
2016-02-29 11:55:00,37.24,37.24,37.18,37.2,88756.0,32.2804,32.2804,32.2283,32.2457,88756.0
2016-02-29 12:00:00,37.2,37.21,37.16,37.18,122987.0,32.2457,32.2544,32.211,32.2283,122987.0
2016-02-29 12:05:00,37.18,37.2,37.14,37.15,77448.0,32.2283,32.2457,32.1937,32.2023,77448.0
2016-02-29 12:10:00,37.15,37.2,37.14,37.17,75281.0,32.2023,32.2457,32.1937,32.2197,75281.0
2016-02-29 12:15:00,37.17,37.2,37.16,37.19,51029.0,32.2197,32.2457,32.211,32.237,51029.0
2016-02-29 12:20:00,37.2,37.21,37.16,37.17,36179.0,32.2457,32.2544,32.211,32.2197,36179.0
2016-02-29 12:25:00,37.17,37.19,37.12,37.15,75193.0,32.2197,32.237,32.1763,32.2023,75193.0
2016-02-29 12:30:00,37.15,37.18,37.11,37.18,144757.0,32.2023,32.2283,32.1677,32.2283,144757.0
2016-02-29 12:35:00,37.19,37.2,37.13,37.14,95549.0,32.237,32.2457,32.185,32.1937,95549.0
2016-02-29 12:40:00,37.15,37.19,37.14,37.14,98503.0,32.2023,32.237,32.1937,32.1937,98503.0
2016-02-29 12:45:00,37.14,37.17,37.13,37.13,55690.0,32.1937,32.2197,32.185,32.185,55690.0
2016-02-29 12:50:00,37.13,37.18,37.12,37.17,57521.0,32.185,32.2283,32.1763,32.2197,57521.0
2016-02-29 12:55:00,37.17,37.19,37.13,37.19,61869.0,32.2197,32.237,32.185,32.237,61869.0
2016-02-29 13:00:00,37.19,37.2,37.16,37.2,56373.0,32.237,32.2457,32.211,32.2457,56373.0
2016-02-29 13:05:00,37.19,37.2,37.13,37.13,71655.0,32.237,32.2457,32.185,32.185,71655.0
2016-02-29 13:10:00,37.13,37.19,37.11,37.12,92468.0,32.185,32.237,32.1677,32.1763,92468.0
2016-02-29 13:15:00,37.11,37.15,37.11,37.12,60534.0,32.1677,32.2023,32.1677,32.1763,60534.0
2016-02-29 13:20:00,37.11,37.12,37.07,37.07,77092.0,32.1677,32.1763,32.133,32.133,77092.0
2016-02-29 13:25:00,37.08,37.1,37.03,37.03,71304.0,32.1417,32.159,32.0983,32.0983,71304.0
2016-02-29 13:30:00,37.03,37.07,37.0,37.06,70888.0,32.0983,32.133,32.0723,32.1243,70888.0
2016-02-29 13:35:00,37.07,37.07,37.04,37.05,51096.0,32.133,32.133,32.107,32.1157,51096.0
2016-02-29 13:40:00,37.05,37.07,36.99,37.0,143119.0,32.1157,32.133,32.0637,32.0723,143119.0
2016-02-29 13:45:00,37.0,37.01,36.98,37.0,242056.0,32.0723,32.081,32.055,32.0723,242056.0
2016-02-29 13:50:00,37.0,37.0,36.98,36.98,181229.0,32.0723,32.0723,32.055,32.055,181229.0
2016-02-29 13:55:00,36.99,36.99,36.95,36.98,148016.0,32.0637,32.0637,32.029,32.055,148016.0
2016-02-29 14:00:00,36.98,36.99,36.92,36.95,94129.0,32.055,32.0637,32.003,32.029,94129.0
2016-02-29 14:05:00,36.95,37.0,36.94,36.95,195276.0,32.029,32.0723,32.0203,32.029,195276.0
2016-02-29 14:10:00,36.95,36.96,36.93,36.94,60367.0,32.029,32.0376,32.0116,32.0203,60367.0
2016-02-29 14:15:00,36.93,36.95,36.9,36.93,94342.0,32.0116,32.029,31.9856,32.0116,94342.0
2016-02-29 14:20:00,36.93,36.94,36.86,36.87,108411.0,32.0116,32.0203,31.951,31.9596,108411.0
2016-02-29 14:25:00,36.87,36.92,36.83,36.9,95286.0,31.9596,32.003,31.925,31.9856,95286.0
2016-02-29 14:30:00,36.9,36.92,36.87,36.89,99808.0,31.9856,32.003,31.9596,31.977,99808.0
2016-02-29 14:35:00,36.89,36.93,36.87,36.91,84548.0,31.977,32.0116,31.9596,31.9943,84548.0
2016-02-29 14:40:00,36.92,36.92,36.82,36.84,86829.0,32.003,32.003,31.9163,31.9336,86829.0
2016-02-29 14:45:00,36.83,36.85,36.79,36.82,139197.0,31.925,31.9423,31.8903,31.9163,139197.0
2016-02-29 14:50:00,36.81,36.85,36.79,36.79,128462.0,31.9076,31.9423,31.8903,31.8903,128462.0
2016-02-29 14:55:00,36.8,36.82,36.72,36.75,160143.0,31.899,31.9163,31.8296,31.8556,160143.0
2016-02-29 15:00:00,36.74,36.75,36.68,36.73,154763.0,31.8469,31.8556,31.7949,31.8383,154763.0
2016-02-29 15:05:00,36.72,36.74,36.65,36.7,177125.0,31.8296,31.8469,31.7689,31.8123,177125.0
2016-02-29 15:10:00,36.7,36.74,36.66,36.67,163808.0,31.8123,31.8469,31.7776,31.7863,163808.0
2016-02-29 15:15:00,36.67,36.69,36.62,36.66,202859.0,31.7863,31.8036,31.7429,31.7776,202859.0
2016-02-29 15:20:00,36.67,36.74,36.65,36.73,194739.0,31.7863,31.8469,31.7689,31.8383,194739.0
2016-02-29 15:25:00,36.72,36.76,36.68,36.73,163993.0,31.8296,31.8643,31.7949,31.8383,163993.0
2016-02-29 15:30:00,36.73,36.81,36.72,36.79,237367.0,31.8383,31.9076,31.8296,31.8903,237367.0
2016-02-29 15:35:00,36.79,36.82,36.75,36.82,251308.0,31.8903,31.9163,31.8556,31.9163,251308.0
2016-02-29 15:40:00,36.81,36.86,36.78,36.86,277900.0,31.9076,31.951,31.8816,31.951,277900.0
2016-02-29 15:45:00,36.86,36.88,36.82,36.86,347311.0,31.951,31.9683,31.9163,31.951,347311.0
2016-02-29 15:50:00,36.86,36.87,36.83,36.86,388351.0,31.951,31.9596,31.925,31.951,388351.0
2016-02-29 15:55:00,36.86,36.88,36.77,36.77,1711852.0,31.951,31.9683,31.873,31.873,1711852.0
2016-03-01 09:30:00,37.15,37.19,37.04,37.07,179760.0,32.2023,32.237,32.107,32.133,179760.0
2016-03-01 09:35:00,37.07,37.18,37.05,37.14,122763.0,32.133,32.2283,32.1157,32.1937,122763.0
2016-03-01 09:40:00,37.14,37.15,37.04,37.15,116806.0,32.1937,32.2023,32.107,32.2023,116806.0
2016-03-01 09:45:00,37.16,37.21,37.08,37.15,99267.0,32.211,32.2544,32.1417,32.2023,99267.0
2016-03-01 09:50:00,37.15,37.19,37.13,37.18,107916.0,32.2023,32.237,32.185,32.2283,107916.0
2016-03-01 09:55:00,37.18,37.18,37.13,37.16,71124.0,32.2283,32.2283,32.185,32.211,71124.0
2016-03-01 10:00:00,37.16,37.35,37.16,37.27,166035.0,32.211,32.3757,32.211,32.3064,166035.0
2016-03-01 10:05:00,37.27,37.29,37.22,37.22,168050.0,32.3064,32.3237,32.263,32.263,168050.0
2016-03-01 10:10:00,37.22,37.26,37.18,37.23,109189.0,32.263,32.2977,32.2283,32.2717,109189.0
2016-03-01 10:15:00,37.23,37.23,37.15,37.2,89557.0,32.2717,32.2717,32.2023,32.2457,89557.0
2016-03-01 10:20:00,37.2,37.37,37.2,37.37,119817.0,32.2457,32.393,32.2457,32.393,119817.0
2016-03-01 10:25:00,37.37,37.4,37.35,37.36,147102.0,32.393,32.4191,32.3757,32.3844,147102.0
2016-03-01 10:30:00,37.36,37.39,37.33,37.36,104317.0,32.3844,32.4104,32.3584,32.3844,104317.0
2016-03-01 10:35:00,37.37,37.42,37.34,37.36,124766.0,32.393,32.4364,32.367,32.3844,124766.0
2016-03-01 10:40:00,37.37,37.43,37.36,37.42,65796.0,32.393,32.4451,32.3844,32.4364,65796.0
2016-03-01 10:45:00,37.43,37.43,37.38,37.39,118683.0,32.4451,32.4451,32.4017,32.4104,118683.0
2016-03-01 10:50:00,37.4,37.44,37.39,37.39,116251.0,32.4191,32.4537,32.4104,32.4104,116251.0
2016-03-01 10:55:00,37.4,37.41,37.33,37.36,128826.0,32.4191,32.4277,32.3584,32.3844,128826.0
2016-03-01 11:00:00,37.37,37.44,37.37,37.42,73443.0,32.393,32.4537,32.393,32.4364,73443.0
2016-03-01 11:05:00,37.42,37.45,37.39,37.45,71863.0,32.4364,32.4624,32.4104,32.4624,71863.0
2016-03-01 11:10:00,37.44,37.47,37.42,37.47,74140.0,32.4537,32.4797,32.4364,32.4797,74140.0
2016-03-01 11:15:00,37.47,37.51,37.46,37.5,138271.0,32.4797,32.5144,32.4711,32.5057,138271.0
2016-03-01 11:20:00,37.5,37.57,37.5,37.57,117539.0,32.5057,32.5664,32.5057,32.5664,117539.0
2016-03-01 11:25:00,37.57,37.61,37.57,37.59,151807.0,32.5664,32.6011,32.5664,32.5837,151807.0
2016-03-01 11:30:00,37.6,37.62,37.58,37.61,123354.0,32.5924,32.6098,32.5751,32.6011,123354.0
2016-03-01 11:35:00,37.62,37.68,37.61,37.67,124160.0,32.6098,32.6618,32.6011,32.6531,124160.0
2016-03-01 11:40:00,37.67,37.7,37.64,37.7,202277.0,32.6531,32.6791,32.6271,32.6791,202277.0
2016-03-01 11:45:00,37.69,37.73,37.68,37.73,173765.0,32.6704,32.7051,32.6618,32.7051,173765.0
2016-03-01 11:50:00,37.73,37.74,37.7,37.72,98135.0,32.7051,32.7138,32.6791,32.6964,98135.0
2016-03-01 11:55:00,37.72,37.77,37.71,37.75,169115.0,32.6964,32.7398,32.6878,32.7224,169115.0
2016-03-01 12:00:00,37.75,37.75,37.7,37.73,152453.0,32.7224,32.7224,32.6791,32.7051,152453.0
2016-03-01 12:05:00,37.73,37.77,37.72,37.75,133834.0,32.7051,32.7398,32.6964,32.7224,133834.0
2016-03-01 12:10:00,37.74,37.76,37.7,37.7,102882.0,32.7138,32.7311,32.6791,32.6791,102882.0
2016-03-01 12:15:00,37.71,37.8,37.7,37.8,89395.0,32.6878,32.7658,32.6791,32.7658,89395.0
2016-03-01 12:20:00,37.8,37.83,37.78,37.79,117233.0,32.7658,32.7918,32.7484,32.7571,117233.0
2016-03-01 12:25:00,37.79,37.81,37.77,37.79,51210.0,32.7571,32.7744,32.7398,32.7571,51210.0
2016-03-01 12:30:00,37.8,37.85,37.79,37.85,156327.0,32.7658,32.8091,32.7571,32.8091,156327.0
2016-03-01 12:35:00,37.85,37.86,37.77,37.78,66520.0,32.8091,32.8178,32.7398,32.7484,66520.0
2016-03-01 12:40:00,37.79,37.84,37.78,37.83,58567.0,32.7571,32.8005,32.7484,32.7918,58567.0
2016-03-01 12:45:00,37.83,37.86,37.82,37.83,72009.0,32.7918,32.8178,32.7831,32.7918,72009.0
2016-03-01 12:50:00,37.83,37.86,37.82,37.86,82384.0,32.7918,32.8178,32.7831,32.8178,82384.0
2016-03-01 12:55:00,37.86,37.89,37.83,37.89,83434.0,32.8178,32.8438,32.7918,32.8438,83434.0
2016-03-01 13:00:00,37.88,37.88,37.79,37.82,149628.0,32.8351,32.8351,32.7571,32.7831,149628.0
2016-03-01 13:05:00,37.81,37.82,37.8,37.8,45439.0,32.7744,32.7831,32.7658,32.7658,45439.0
2016-03-01 13:10:00,37.8,37.84,37.79,37.83,100422.0,32.7658,32.8005,32.7571,32.7918,100422.0
2016-03-01 13:15:00,37.84,37.86,37.82,37.82,79827.0,32.8005,32.8178,32.7831,32.7831,79827.0
2016-03-01 13:20:00,37.82,37.9,37.82,37.85,124991.0,32.7831,32.8525,32.7831,32.8091,124991.0
2016-03-01 13:25:00,37.86,37.9,37.86,37.89,53348.0,32.8178,32.8525,32.8178,32.8438,53348.0
2016-03-01 13:30:00,37.9,37.93,37.89,37.9,116898.0,32.8525,32.8785,32.8438,32.8525,116898.0
2016-03-01 13:35:00,37.9,37.94,37.9,37.92,96567.0,32.8525,32.8871,32.8525,32.8698,96567.0
2016-03-01 13:40:00,37.93,37.98,37.91,37.98,90440.0,32.8785,32.9218,32.8611,32.9218,90440.0
2016-03-01 13:45:00,37.98,37.99,37.94,37.95,97482.0,32.9218,32.9305,32.8871,32.8958,97482.0
2016-03-01 13:50:00,37.94,37.95,37.89,37.89,70540.0,32.8871,32.8958,32.8438,32.8438,70540.0
2016-03-01 13:55:00,37.9,37.92,37.88,37.9,124040.0,32.8525,32.8698,32.8351,32.8525,124040.0
2016-03-01 14:00:00,37.91,37.94,37.89,37.91,93687.0,32.8611,32.8871,32.8438,32.8611,93687.0
2016-03-01 14:05:00,37.91,37.95,37.91,37.92,132590.0,32.8611,32.8958,32.8611,32.8698,132590.0
2016-03-01 14:10:00,37.92,37.94,37.88,37.88,75810.0,32.8698,32.8871,32.8351,32.8351,75810.0
2016-03-01 14:15:00,37.88,37.91,37.88,37.9,83078.0,32.8351,32.8611,32.8351,32.8525,83078.0
2016-03-01 14:20:00,37.9,37.91,37.82,37.82,114877.0,32.8525,32.8611,32.7831,32.7831,114877.0
2016-03-01 14:25:00,37.82,37.87,37.81,37.85,76853.0,32.7831,32.8265,32.7744,32.8091,76853.0
2016-03-01 14:30:00,37.86,37.9,37.86,37.88,60757.0,32.8178,32.8525,32.8178,32.8351,60757.0
2016-03-01 14:35:00,37.88,37.88,37.83,37.83,93070.0,32.8351,32.8351,32.7918,32.7918,93070.0
2016-03-01 14:40:00,37.83,37.91,37.83,37.89,166414.0,32.7918,32.8611,32.7918,32.8438,166414.0
2016-03-01 14:45:00,37.89,37.91,37.88,37.9,109997.0,32.8438,32.8611,32.8351,32.8525,109997.0
2016-03-01 14:50:00,37.9,37.93,37.9,37.93,108305.0,32.8525,32.8785,32.8525,32.8785,108305.0
2016-03-01 14:55:00,37.93,37.98,37.92,37.98,195993.0,32.8785,32.9218,32.8698,32.9218,195993.0
2016-03-01 15:00:00,37.98,37.99,37.93,37.96,234792.0,32.9218,32.9305,32.8785,32.9045,234792.0
2016-03-01 15:05:00,37.95,37.97,37.93,37.94,134255.0,32.8958,32.9131,32.8785,32.8871,134255.0
2016-03-01 15:10:00,37.95,37.95,37.88,37.88,144631.0,32.8958,32.8958,32.8351,32.8351,144631.0
2016-03-01 15:15:00,37.88,37.89,37.84,37.88,309655.0,32.8351,32.8438,32.8005,32.8351,309655.0
2016-03-01 15:20:00,37.88,37.88,37.78,37.79,184614.0,32.8351,32.8351,32.7484,32.7571,184614.0
2016-03-01 15:25:00,37.79,37.81,37.78,37.8,370338.0,32.7571,32.7744,32.7484,32.7658,370338.0
2016-03-01 15:30:00,37.81,37.94,37.8,37.94,366203.0,32.7744,32.8871,32.7658,32.8871,366203.0
2016-03-01 15:35:00,37.94,37.98,37.93,37.95,328280.0,32.8871,32.9218,32.8785,32.8958,328280.0
2016-03-01 15:40:00,37.95,37.96,37.91,37.92,313268.0,32.8958,32.9045,32.8611,32.8698,313268.0
2016-03-01 15:45:00,37.92,37.93,37.89,37.89,266745.0,32.8698,32.8785,32.8438,32.8438,266745.0
2016-03-01 15:50:00,37.89,37.92,37.89,37.91,443028.0,32.8438,32.8698,32.8438,32.8611,443028.0
2016-03-01 15:55:00,37.9,37.99,37.9,37.99,1038670.0,32.8525,32.9305,32.8525,32.9305,1038670.0
2016-03-02 09:30:00,37.76,37.89,37.57,37.68,469242.0,32.7311,32.8438,32.5664,32.6618,469242.0
2016-03-02 09:35:00,37.68,37.8,37.68,37.72,203831.0,32.6618,32.7658,32.6618,32.6964,203831.0
2016-03-02 09:40:00,37.72,37.81,37.71,37.8,180411.0,32.6964,32.7744,32.6878,32.7658,180411.0
2016-03-02 09:45:00,37.8,37.8,37.74,37.76,109517.0,32.7658,32.7658,32.7138,32.7311,109517.0
2016-03-02 09:50:00,37.76,37.76,37.7,37.72,121019.0,32.7311,32.7311,32.6791,32.6964,121019.0
2016-03-02 09:55:00,37.72,37.73,37.65,37.67,139658.0,32.6964,32.7051,32.6358,32.6531,139658.0
2016-03-02 10:00:00,37.66,37.68,37.6,37.61,188457.0,32.6444,32.6618,32.5924,32.6011,188457.0
2016-03-02 10:05:00,37.61,37.68,37.61,37.66,128507.0,32.6011,32.6618,32.6011,32.6444,128507.0
2016-03-02 10:10:00,37.67,37.68,37.61,37.63,323185.0,32.6531,32.6618,32.6011,32.6184,323185.0
2016-03-02 10:15:00,37.63,37.63,37.55,37.59,136818.0,32.6184,32.6184,32.5491,32.5837,136818.0
2016-03-02 10:20:00,37.59,37.59,37.56,37.57,70920.0,32.5837,32.5837,32.5577,32.5664,70920.0
2016-03-02 10:25:00,37.57,37.63,37.56,37.62,86950.0,32.5664,32.6184,32.5577,32.6098,86950.0
2016-03-02 10:30:00,37.63,37.63,37.55,37.57,258999.0,32.6184,32.6184,32.5491,32.5664,258999.0
2016-03-02 10:35:00,37.56,37.57,37.46,37.46,232666.0,32.5577,32.5664,32.4711,32.4711,232666.0
2016-03-02 10:40:00,37.46,37.48,37.43,37.45,154507.0,32.4711,32.4884,32.4451,32.4624,154507.0
2016-03-02 10:45:00,37.45,37.53,37.44,37.53,205070.0,32.4624,32.5317,32.4537,32.5317,205070.0
2016-03-02 10:50:00,37.53,37.59,37.52,37.58,119897.0,32.5317,32.5837,32.5231,32.5751,119897.0
2016-03-02 10:55:00,37.59,37.68,37.58,37.66,235037.0,32.5837,32.6618,32.5751,32.6444,235037.0
2016-03-02 11:00:00,37.66,37.67,37.61,37.64,159049.0,32.6444,32.6531,32.6011,32.6271,159049.0
2016-03-02 11:05:00,37.64,37.65,37.61,37.62,122606.0,32.6271,32.6358,32.6011,32.6098,122606.0
2016-03-02 11:10:00,37.62,37.65,37.61,37.62,163455.0,32.6098,32.6358,32.6011,32.6098,163455.0
2016-03-02 11:15:00,37.63,37.63,37.58,37.61,349263.0,32.6184,32.6184,32.5751,32.6011,349263.0
2016-03-02 11:20:00,37.61,37.62,37.59,37.59,100039.0,32.6011,32.6098,32.5837,32.5837,100039.0
2016-03-02 11:25:00,37.59,37.6,37.53,37.58,167239.0,32.5837,32.5924,32.5317,32.5751,167239.0
2016-03-02 11:30:00,37.58,37.65,37.58,37.65,129383.0,32.5751,32.6358,32.5751,32.6358,129383.0
2016-03-02 11:35:00,37.64,37.64,37.61,37.63,190567.0,32.6271,32.6271,32.6011,32.6184,190567.0
2016-03-02 11:40:00,37.63,37.66,37.61,37.66,211097.0,32.6184,32.6444,32.6011,32.6444,211097.0
2016-03-02 11:45:00,37.65,37.66,37.61,37.63,131327.0,32.6358,32.6444,32.6011,32.6184,131327.0
2016-03-02 11:50:00,37.63,37.64,37.6,37.61,79619.0,32.6184,32.6271,32.5924,32.6011,79619.0
2016-03-02 11:55:00,37.61,37.64,37.59,37.59,195213.0,32.6011,32.6271,32.5837,32.5837,195213.0
2016-03-02 12:00:00,37.59,37.63,37.58,37.63,107023.0,32.5837,32.6184,32.5751,32.6184,107023.0
2016-03-02 12:05:00,37.63,37.64,37.61,37.63,190280.0,32.6184,32.6271,32.6011,32.6184,190280.0
2016-03-02 12:10:00,37.62,37.64,37.6,37.63,40682.0,32.6098,32.6271,32.5924,32.6184,40682.0
2016-03-02 12:15:00,37.63,37.65,37.6,37.6,62289.0,32.6184,32.6358,32.5924,32.5924,62289.0
2016-03-02 12:20:00,37.6,37.64,37.6,37.61,223833.0,32.5924,32.6271,32.5924,32.6011,223833.0
2016-03-02 12:25:00,37.6,37.63,37.59,37.59,131221.0,32.5924,32.6184,32.5837,32.5837,131221.0
2016-03-02 12:30:00,37.59,37.61,37.58,37.59,93805.0,32.5837,32.6011,32.5751,32.5837,93805.0
2016-03-02 12:35:00,37.59,37.63,37.58,37.62,188309.0,32.5837,32.6184,32.5751,32.6098,188309.0
2016-03-02 12:40:00,37.62,37.65,37.61,37.63,143725.0,32.6098,32.6358,32.6011,32.6184,143725.0
2016-03-02 12:45:00,37.63,37.64,37.61,37.63,77968.0,32.6184,32.6271,32.6011,32.6184,77968.0
2016-03-02 12:50:00,37.62,37.64,37.6,37.61,56404.0,32.6098,32.6271,32.5924,32.6011,56404.0
2016-03-02 12:55:00,37.6,37.64,37.6,37.62,60492.0,32.5924,32.6271,32.5924,32.6098,60492.0
2016-03-02 13:00:00,37.63,37.65,37.6,37.61,43970.0,32.6184,32.6358,32.5924,32.6011,43970.0
2016-03-02 13:05:00,37.61,37.63,37.6,37.63,67195.0,32.6011,32.6184,32.5924,32.6184,67195.0
2016-03-02 13:10:00,37.62,37.63,37.6,37.63,126728.0,32.6098,32.6184,32.5924,32.6184,126728.0
2016-03-02 13:15:00,37.63,37.65,37.62,37.64,116719.0,32.6184,32.6358,32.6098,32.6271,116719.0
2016-03-02 13:20:00,37.63,37.64,37.6,37.63,95900.0,32.6184,32.6271,32.5924,32.6184,95900.0
2016-03-02 13:25:00,37.64,37.65,37.62,37.63,114768.0,32.6271,32.6358,32.6098,32.6184,114768.0
2016-03-02 13:30:00,37.63,37.66,37.62,37.65,90047.0,32.6184,32.6444,32.6098,32.6358,90047.0
2016-03-02 13:35:00,37.65,37.67,37.64,37.66,46080.0,32.6358,32.6531,32.6271,32.6444,46080.0
2016-03-02 13:40:00,37.67,37.71,37.66,37.71,60399.0,32.6531,32.6878,32.6444,32.6878,60399.0
2016-03-02 13:45:00,37.71,37.71,37.68,37.68,53957.0,32.6878,32.6878,32.6618,32.6618,53957.0
2016-03-02 13:50:00,37.68,37.68,37.63,37.66,87421.0,32.6618,32.6618,32.6184,32.6444,87421.0
2016-03-02 13:55:00,37.65,37.66,37.58,37.59,101359.0,32.6358,32.6444,32.5751,32.5837,101359.0
2016-03-02 14:00:00,37.58,37.59,37.58,37.59,61790.0,32.5751,32.5837,32.5751,32.5837,61790.0
2016-03-02 14:05:00,37.59,37.6,37.52,37.54,134876.0,32.5837,32.5924,32.5231,32.5404,134876.0
2016-03-02 14:10:00,37.53,37.54,37.5,37.5,101897.0,32.5317,32.5404,32.5057,32.5057,101897.0
2016-03-02 14:15:00,37.5,37.53,37.49,37.5,112339.0,32.5057,32.5317,32.4971,32.5057,112339.0
2016-03-02 14:20:00,37.49,37.53,37.48,37.52,84143.0,32.4971,32.5317,32.4884,32.5231,84143.0
2016-03-02 14:25:00,37.52,37.56,37.52,37.54,74048.0,32.5231,32.5577,32.5231,32.5404,74048.0
2016-03-02 14:30:00,37.54,37.61,37.54,37.61,127486.0,32.5404,32.6011,32.5404,32.6011,127486.0
2016-03-02 14:35:00,37.61,37.65,37.6,37.64,74396.0,32.6011,32.6358,32.5924,32.6271,74396.0
2016-03-02 14:40:00,37.64,37.69,37.63,37.69,116162.0,32.6271,32.6704,32.6184,32.6704,116162.0
2016-03-02 14:45:00,37.68,37.69,37.63,37.63,69173.0,32.6618,32.6704,32.6184,32.6184,69173.0
2016-03-02 14:50:00,37.64,37.68,37.63,37.65,101733.0,32.6271,32.6618,32.6184,32.6358,101733.0
2016-03-02 14:55:00,37.65,37.65,37.63,37.65,71185.0,32.6358,32.6358,32.6184,32.6358,71185.0
2016-03-02 15:00:00,37.65,37.65,37.6,37.62,140998.0,32.6358,32.6358,32.5924,32.6098,140998.0
2016-03-02 15:05:00,37.61,37.63,37.59,37.59,158409.0,32.6011,32.6184,32.5837,32.5837,158409.0
2016-03-02 15:10:00,37.59,37.67,37.59,37.67,180597.0,32.5837,32.6531,32.5837,32.6531,180597.0
2016-03-02 15:15:00,37.67,37.68,37.64,37.66,94869.0,32.6531,32.6618,32.6271,32.6444,94869.0
2016-03-02 15:20:00,37.66,37.71,37.65,37.7,109395.0,32.6444,32.6878,32.6358,32.6791,109395.0
2016-03-02 15:25:00,37.7,37.72,37.67,37.67,114905.0,32.6791,32.6964,32.6531,32.6531,114905.0
2016-03-02 15:30:00,37.68,37.71,37.63,37.7,182575.0,32.6618,32.6878,32.6184,32.6791,182575.0
2016-03-02 15:35:00,37.7,37.72,37.68,37.69,131167.0,32.6791,32.6964,32.6618,32.6704,131167.0
2016-03-02 15:40:00,37.68,37.72,37.68,37.72,129804.0,32.6618,32.6964,32.6618,32.6964,129804.0
2016-03-02 15:45:00,37.72,37.75,37.71,37.73,175525.0,32.6964,32.7224,32.6878,32.7051,175525.0
2016-03-02 15:50:00,37.73,37.75,37.69,37.75,228294.0,32.7051,32.7224,32.6704,32.7224,228294.0
2016-03-02 15:55:00,37.74,37.8,37.73,37.77,471758.0,32.7138,32.7658,32.7051,32.7398,471758.0
2016-03-03 09:30:00,37.61,37.73,37.61,37.72,196344.0,32.6011,32.7051,32.6011,32.6964,196344.0
2016-03-03 09:35:00,37.72,37.78,37.67,37.68,115033.0,32.6964,32.7484,32.6531,32.6618,115033.0
2016-03-03 09:40:00,37.68,37.75,37.63,37.66,91752.0,32.6618,32.7224,32.6184,32.6444,91752.0
2016-03-03 09:45:00,37.65,37.68,37.64,37.66,67149.0,32.6358,32.6618,32.6271,32.6444,67149.0
2016-03-03 09:50:00,37.66,37.67,37.63,37.66,62299.0,32.6444,32.6531,32.6184,32.6444,62299.0
2016-03-03 09:55:00,37.66,37.67,37.56,37.59,76376.0,32.6444,32.6531,32.5577,32.5837,76376.0
2016-03-03 10:00:00,37.58,37.61,37.52,37.59,82387.0,32.5751,32.6011,32.5231,32.5837,82387.0
2016-03-03 10:05:00,37.59,37.6,37.52,37.52,96050.0,32.5837,32.5924,32.5231,32.5231,96050.0
2016-03-03 10:10:00,37.52,37.53,37.4,37.4,194404.0,32.5231,32.5317,32.4191,32.4191,194404.0
2016-03-03 10:15:00,37.4,37.47,37.39,37.46,104940.0,32.4191,32.4797,32.4104,32.4711,104940.0
2016-03-03 10:20:00,37.47,37.5,37.45,37.48,71155.0,32.4797,32.5057,32.4624,32.4884,71155.0
2016-03-03 10:25:00,37.48,37.53,37.45,37.52,111490.0,32.4884,32.5317,32.4624,32.5231,111490.0
2016-03-03 10:30:00,37.53,37.55,37.5,37.51,182601.0,32.5317,32.5491,32.5057,32.5144,182601.0
2016-03-03 10:35:00,37.51,37.53,37.47,37.51,121128.0,32.5144,32.5317,32.4797,32.5144,121128.0
2016-03-03 10:40:00,37.5,37.57,37.5,37.54,78776.0,32.5057,32.5664,32.5057,32.5404,78776.0
2016-03-03 10:45:00,37.53,37.64,37.53,37.61,111214.0,32.5317,32.6271,32.5317,32.6011,111214.0
2016-03-03 10:50:00,37.61,37.63,37.59,37.62,89481.0,32.6011,32.6184,32.5837,32.6098,89481.0
2016-03-03 10:55:00,37.62,37.66,37.61,37.63,99108.0,32.6098,32.6444,32.6011,32.6184,99108.0
2016-03-03 11:00:00,37.62,37.64,37.56,37.56,81558.0,32.6098,32.6271,32.5577,32.5577,81558.0
2016-03-03 11:05:00,37.56,37.6,37.54,37.59,115365.0,32.5577,32.5924,32.5404,32.5837,115365.0
2016-03-03 11:10:00,37.6,37.61,37.53,37.54,81856.0,32.5924,32.6011,32.5317,32.5404,81856.0
2016-03-03 11:15:00,37.55,37.58,37.52,37.53,84304.0,32.5491,32.5751,32.5231,32.5317,84304.0
2016-03-03 11:20:00,37.53,37.53,37.46,37.48,81962.0,32.5317,32.5317,32.4711,32.4884,81962.0
2016-03-03 11:25:00,37.48,37.5,37.45,37.48,88759.0,32.4884,32.5057,32.4624,32.4884,88759.0
2016-03-03 11:30:00,37.48,37.55,37.46,37.53,80398.0,32.4884,32.5491,32.4711,32.5317,80398.0
2016-03-03 11:35:00,37.53,37.54,37.49,37.52,68057.0,32.5317,32.5404,32.4971,32.5231,68057.0
2016-03-03 11:40:00,37.52,37.57,37.5,37.51,98877.0,32.5231,32.5664,32.5057,32.5144,98877.0
2016-03-03 11:45:00,37.51,37.54,37.49,37.53,51183.0,32.5144,32.5404,32.4971,32.5317,51183.0
2016-03-03 11:50:00,37.54,37.58,37.53,37.54,43625.0,32.5404,32.5751,32.5317,32.5404,43625.0
2016-03-03 11:55:00,37.55,37.58,37.51,37.57,62135.0,32.5491,32.5751,32.5144,32.5664,62135.0
2016-03-03 12:00:00,37.56,37.61,37.56,37.6,81186.0,32.5577,32.6011,32.5577,32.5924,81186.0
2016-03-03 12:05:00,37.6,37.63,37.58,37.59,88359.0,32.5924,32.6184,32.5751,32.5837,88359.0
2016-03-03 12:10:00,37.59,37.6,37.55,37.57,57469.0,32.5837,32.5924,32.5491,32.5664,57469.0
2016-03-03 12:15:00,37.57,37.58,37.53,37.54,126440.0,32.5664,32.5751,32.5317,32.5404,126440.0
2016-03-03 12:20:00,37.54,37.58,37.51,37.56,154806.0,32.5404,32.5751,32.5144,32.5577,154806.0
2016-03-03 12:25:00,37.57,37.58,37.53,37.55,137640.0,32.5664,32.5751,32.5317,32.5491,137640.0
2016-03-03 12:30:00,37.54,37.59,37.54,37.57,46138.0,32.5404,32.5837,32.5404,32.5664,46138.0
2016-03-03 12:35:00,37.57,37.62,37.54,37.62,52464.0,32.5664,32.6098,32.5404,32.6098,52464.0
2016-03-03 12:40:00,37.62,37.63,37.6,37.62,24585.0,32.6098,32.6184,32.5924,32.6098,24585.0
2016-03-03 12:45:00,37.62,37.64,37.6,37.62,78203.0,32.6098,32.6271,32.5924,32.6098,78203.0
2016-03-03 12:50:00,37.62,37.67,37.61,37.65,50971.0,32.6098,32.6531,32.6011,32.6358,50971.0
2016-03-03 12:55:00,37.65,37.68,37.64,37.68,68079.0,32.6358,32.6618,32.6271,32.6618,68079.0
2016-03-03 13:00:00,37.67,37.72,37.67,37.71,45158.0,32.6531,32.6964,32.6531,32.6878,45158.0
2016-03-03 13:05:00,37.72,37.74,37.7,37.72,43305.0,32.6964,32.7138,32.6791,32.6964,43305.0
2016-03-03 13:10:00,37.72,37.72,37.68,37.68,131403.0,32.6964,32.6964,32.6618,32.6618,131403.0
2016-03-03 13:15:00,37.69,37.69,37.64,37.66,126502.0,32.6704,32.6704,32.6271,32.6444,126502.0
2016-03-03 13:20:00,37.66,37.68,37.63,37.64,89156.0,32.6444,32.6618,32.6184,32.6271,89156.0
2016-03-03 13:25:00,37.64,37.64,37.6,37.61,47632.0,32.6271,32.6271,32.5924,32.6011,47632.0
2016-03-03 13:30:00,37.62,37.7,37.61,37.69,53207.0,32.6098,32.6791,32.6011,32.6704,53207.0
2016-03-03 13:35:00,37.7,37.75,37.7,37.73,57366.0,32.6791,32.7224,32.6791,32.7051,57366.0
2016-03-03 13:40:00,37.73,37.75,37.71,37.73,51494.0,32.7051,32.7224,32.6878,32.7051,51494.0
2016-03-03 13:45:00,37.74,37.78,37.74,37.76,90834.0,32.7138,32.7484,32.7138,32.7311,90834.0
2016-03-03 13:50:00,37.75,37.77,37.72,37.75,50253.0,32.7224,32.7398,32.6964,32.7224,50253.0
2016-03-03 13:55:00,37.74,37.78,37.72,37.77,51373.0,32.7138,32.7484,32.6964,32.7398,51373.0
2016-03-03 14:00:00,37.77,37.78,37.72,37.74,46456.0,32.7398,32.7484,32.6964,32.7138,46456.0
2016-03-03 14:05:00,37.74,37.75,37.71,37.75,89407.0,32.7138,32.7224,32.6878,32.7224,89407.0
2016-03-03 14:10:00,37.74,37.76,37.73,37.76,42431.0,32.7138,32.7311,32.7051,32.7311,42431.0
2016-03-03 14:15:00,37.75,37.76,37.71,37.73,48554.0,32.7224,32.7311,32.6878,32.7051,48554.0
2016-03-03 14:20:00,37.73,37.78,37.72,37.78,72043.0,32.7051,32.7484,32.6964,32.7484,72043.0
2016-03-03 14:25:00,37.77,37.82,37.75,37.76,81706.0,32.7398,32.7831,32.7224,32.7311,81706.0
2016-03-03 14:30:00,37.76,37.76,37.7,37.72,61775.0,32.7311,32.7311,32.6791,32.6964,61775.0
2016-03-03 14:35:00,37.72,37.73,37.7,37.73,169997.0,32.6964,32.7051,32.6791,32.7051,169997.0
2016-03-03 14:40:00,37.73,37.73,37.72,37.72,78788.0,32.7051,32.7051,32.6964,32.6964,78788.0
2016-03-03 14:45:00,37.72,37.76,37.71,37.76,84585.0,32.6964,32.7311,32.6878,32.7311,84585.0
2016-03-03 14:50:00,37.75,37.8,37.75,37.77,49275.0,32.7224,32.7658,32.7224,32.7398,49275.0
2016-03-03 14:55:00,37.77,37.78,37.74,37.75,54856.0,32.7398,32.7484,32.7138,32.7224,54856.0
2016-03-03 15:00:00,37.75,37.8,37.73,37.77,104098.0,32.7224,32.7658,32.7051,32.7398,104098.0
2016-03-03 15:05:00,37.77,37.79,37.75,37.76,119171.0,32.7398,32.7571,32.7224,32.7311,119171.0
2016-03-03 15:10:00,37.76,37.76,37.72,37.72,77079.0,32.7311,32.7311,32.6964,32.6964,77079.0
2016-03-03 15:15:00,37.72,37.76,37.71,37.74,120844.0,32.6964,32.7311,32.6878,32.7138,120844.0
2016-03-03 15:20:00,37.75,37.78,37.74,37.77,121241.0,32.7224,32.7484,32.7138,32.7398,121241.0
2016-03-03 15:25:00,37.77,37.8,37.76,37.79,76115.0,32.7398,32.7658,32.7311,32.7571,76115.0
2016-03-03 15:30:00,37.8,37.85,37.78,37.84,119696.0,32.7658,32.8091,32.7484,32.8005,119696.0
2016-03-03 15:35:00,37.85,37.87,37.82,37.86,153384.0,32.8091,32.8265,32.7831,32.8178,153384.0
2016-03-03 15:40:00,37.86,37.89,37.85,37.87,170080.0,32.8178,32.8438,32.8091,32.8265,170080.0
2016-03-03 15:45:00,37.87,37.88,37.84,37.88,143090.0,32.8265,32.8351,32.8005,32.8351,143090.0
2016-03-03 15:50:00,37.88,37.88,37.85,37.88,254836.0,32.8351,32.8351,32.8091,32.8351,254836.0
2016-03-03 15:55:00,37.88,37.91,37.86,37.89,516315.0,32.8351,32.8611,32.8178,32.8438,516315.0
2016-03-04 09:30:00,38.0,38.16,37.94,37.98,543200.0,32.9391,33.0778,32.8871,32.9218,543200.0
2016-03-04 09:35:00,37.97,38.08,37.94,37.97,182743.0,32.9131,33.0085,32.8871,32.9131,182743.0
2016-03-04 09:40:00,37.97,37.97,37.79,37.84,172419.0,32.9131,32.9131,32.7571,32.8005,172419.0
2016-03-04 09:45:00,37.84,37.92,37.83,37.84,256186.0,32.8005,32.8698,32.7918,32.8005,256186.0
2016-03-04 09:50:00,37.85,37.89,37.82,37.86,99812.0,32.8091,32.8438,32.7831,32.8178,99812.0
2016-03-04 09:55:00,37.87,37.91,37.84,37.85,157373.0,32.8265,32.8611,32.8005,32.8091,157373.0
2016-03-04 10:00:00,37.84,37.91,37.84,37.89,108033.0,32.8005,32.8611,32.8005,32.8438,108033.0
2016-03-04 10:05:00,37.89,37.93,37.84,37.9,75548.0,32.8438,32.8785,32.8005,32.8525,75548.0
2016-03-04 10:10:00,37.91,38.02,37.87,38.01,133069.0,32.8611,32.9565,32.8265,32.9478,133069.0
2016-03-04 10:15:00,38.02,38.05,37.97,37.97,79735.0,32.9565,32.9825,32.9131,32.9131,79735.0
2016-03-04 10:20:00,37.98,37.99,37.88,37.89,64874.0,32.9218,32.9305,32.8351,32.8438,64874.0
2016-03-04 10:25:00,37.89,37.99,37.88,37.91,144581.0,32.8438,32.9305,32.8351,32.8611,144581.0
2016-03-04 10:30:00,37.91,37.97,37.9,37.94,83760.0,32.8611,32.9131,32.8525,32.8871,83760.0
2016-03-04 10:35:00,37.94,37.98,37.92,37.94,61295.0,32.8871,32.9218,32.8698,32.8871,61295.0
2016-03-04 10:40:00,37.94,37.96,37.91,37.95,130780.0,32.8871,32.9045,32.8611,32.8958,130780.0
2016-03-04 10:45:00,37.96,37.97,37.93,37.94,129455.0,32.9045,32.9131,32.8785,32.8871,129455.0
2016-03-04 10:50:00,37.93,37.95,37.9,37.9,96309.0,32.8785,32.8958,32.8525,32.8525,96309.0
2016-03-04 10:55:00,37.91,37.92,37.84,37.85,250693.0,32.8611,32.8698,32.8005,32.8091,250693.0
2016-03-04 11:00:00,37.85,37.89,37.85,37.87,75394.0,32.8091,32.8438,32.8091,32.8265,75394.0
2016-03-04 11:05:00,37.87,37.88,37.84,37.86,193149.0,32.8265,32.8351,32.8005,32.8178,193149.0
2016-03-04 11:10:00,37.86,37.89,37.82,37.86,175983.0,32.8178,32.8438,32.7831,32.8178,175983.0
2016-03-04 11:15:00,37.86,37.89,37.84,37.89,137145.0,32.8178,32.8438,32.8005,32.8438,137145.0
2016-03-04 11:20:00,37.89,37.89,37.82,37.86,132715.0,32.8438,32.8438,32.7831,32.8178,132715.0
2016-03-04 11:25:00,37.86,37.89,37.83,37.86,191544.0,32.8178,32.8438,32.7918,32.8178,191544.0
2016-03-04 11:30:00,37.86,37.97,37.86,37.96,86093.0,32.8178,32.9131,32.8178,32.9045,86093.0
2016-03-04 11:35:00,37.97,38.0,37.94,37.95,75248.0,32.9131,32.9391,32.8871,32.8958,75248.0
2016-03-04 11:40:00,37.94,37.94,37.88,37.89,44310.0,32.8871,32.8871,32.8351,32.8438,44310.0
2016-03-04 11:45:00,37.89,37.95,37.89,37.92,70752.0,32.8438,32.8958,32.8438,32.8698,70752.0
2016-03-04 11:50:00,37.92,37.95,37.91,37.94,60036.0,32.8698,32.8958,32.8611,32.8871,60036.0
2016-03-04 11:55:00,37.94,38.01,37.93,38.0,85135.0,32.8871,32.9478,32.8785,32.9391,85135.0
2016-03-04 12:00:00,38.0,38.02,37.98,38.02,47399.0,32.9391,32.9565,32.9218,32.9565,47399.0
2016-03-04 12:05:00,38.02,38.05,38.01,38.02,135177.0,32.9565,32.9825,32.9478,32.9565,135177.0
2016-03-04 12:10:00,38.02,38.04,37.99,38.0,83751.0,32.9565,32.9738,32.9305,32.9391,83751.0
2016-03-04 12:15:00,37.99,37.99,37.91,37.91,64170.0,32.9305,32.9305,32.8611,32.8611,64170.0
2016-03-04 12:20:00,37.92,37.95,37.89,37.91,87699.0,32.8698,32.8958,32.8438,32.8611,87699.0
2016-03-04 12:25:00,37.91,37.96,37.91,37.93,45385.0,32.8611,32.9045,32.8611,32.8785,45385.0
2016-03-04 12:30:00,37.94,38.01,37.94,37.99,98509.0,32.8871,32.9478,32.8871,32.9305,98509.0
2016-03-04 12:35:00,37.98,38.01,37.9,37.92,232441.0,32.9218,32.9478,32.8525,32.8698,232441.0
2016-03-04 12:40:00,37.92,37.92,37.88,37.89,95735.0,32.8698,32.8698,32.8351,32.8438,95735.0
2016-03-04 12:45:00,37.89,37.95,37.88,37.95,89033.0,32.8438,32.8958,32.8351,32.8958,89033.0
2016-03-04 12:50:00,37.94,38.01,37.92,37.99,78769.0,32.8871,32.9478,32.8698,32.9305,78769.0
2016-03-04 12:55:00,37.98,37.98,37.94,37.96,39014.0,32.9218,32.9218,32.8871,32.9045,39014.0
2016-03-04 13:00:00,37.96,37.98,37.94,37.94,50657.0,32.9045,32.9218,32.8871,32.8871,50657.0
2016-03-04 13:05:00,37.94,37.95,37.91,37.93,75581.0,32.8871,32.8958,32.8611,32.8785,75581.0
2016-03-04 13:10:00,37.93,37.95,37.91,37.94,71634.0,32.8785,32.8958,32.8611,32.8871,71634.0
2016-03-04 13:15:00,37.95,37.97,37.94,37.95,41416.0,32.8958,32.9131,32.8871,32.8958,41416.0
2016-03-04 13:20:00,37.95,37.97,37.95,37.97,55535.0,32.8958,32.9131,32.8958,32.9131,55535.0
2016-03-04 13:25:00,37.97,38.0,37.95,38.0,60818.0,32.9131,32.9391,32.8958,32.9391,60818.0
2016-03-04 13:30:00,38.0,38.02,37.96,37.97,78702.0,32.9391,32.9565,32.9045,32.9131,78702.0
2016-03-04 13:35:00,37.98,38.03,37.97,38.01,69298.0,32.9218,32.9651,32.9131,32.9478,69298.0
2016-03-04 13:40:00,38.02,38.07,38.01,38.06,44434.0,32.9565,32.9998,32.9478,32.9912,44434.0
2016-03-04 13:45:00,38.07,38.09,38.03,38.04,56828.0,32.9998,33.0172,32.9651,32.9738,56828.0
2016-03-04 13:50:00,38.04,38.09,38.03,38.09,73929.0,32.9738,33.0172,32.9651,33.0172,73929.0
2016-03-04 13:55:00,38.09,38.11,38.07,38.09,97257.0,33.0172,33.0345,32.9998,33.0172,97257.0
2016-03-04 14:00:00,38.09,38.09,38.04,38.05,65658.0,33.0172,33.0172,32.9738,32.9825,65658.0
2016-03-04 14:05:00,38.05,38.07,38.01,38.02,61032.0,32.9825,32.9998,32.9478,32.9565,61032.0
2016-03-04 14:10:00,38.02,38.02,37.98,38.01,81228.0,32.9565,32.9565,32.9218,32.9478,81228.0
2016-03-04 14:15:00,38.01,38.01,37.97,37.97,126479.0,32.9478,32.9478,32.9131,32.9131,126479.0
2016-03-04 14:20:00,37.97,37.99,37.96,37.98,92002.0,32.9131,32.9305,32.9045,32.9218,92002.0
2016-03-04 14:25:00,37.98,38.0,37.94,37.95,75297.0,32.9218,32.9391,32.8871,32.8958,75297.0
2016-03-04 14:30:00,37.95,37.99,37.95,37.99,52420.0,32.8958,32.9305,32.8958,32.9305,52420.0
2016-03-04 14:35:00,37.98,37.99,37.93,37.94,60186.0,32.9218,32.9305,32.8785,32.8871,60186.0
2016-03-04 14:40:00,37.95,37.95,37.89,37.91,51821.0,32.8958,32.8958,32.8438,32.8611,51821.0
2016-03-04 14:45:00,37.91,37.92,37.87,37.92,53541.0,32.8611,32.8698,32.8265,32.8698,53541.0
2016-03-04 14:50:00,37.92,37.93,37.86,37.88,110183.0,32.8698,32.8785,32.8178,32.8351,110183.0
2016-03-04 14:55:00,37.88,37.89,37.85,37.85,155415.0,32.8351,32.8438,32.8091,32.8091,155415.0
2016-03-04 15:00:00,37.86,37.86,37.77,37.77,148282.0,32.8178,32.8178,32.7398,32.7398,148282.0
2016-03-04 15:05:00,37.77,37.88,37.77,37.88,132957.0,32.7398,32.8351,32.7398,32.8351,132957.0
2016-03-04 15:10:00,37.88,37.88,37.8,37.85,136921.0,32.8351,32.8351,32.7658,32.8091,136921.0
2016-03-04 15:15:00,37.84,37.92,37.84,37.92,68273.0,32.8005,32.8698,32.8005,32.8698,68273.0
2016-03-04 15:20:00,37.92,37.93,37.88,37.93,77895.0,32.8698,32.8785,32.8351,32.8785,77895.0
2016-03-04 15:25:00,37.93,37.98,37.92,37.97,99675.0,32.8785,32.9218,32.8698,32.9131,99675.0
2016-03-04 15:30:00,37.96,37.99,37.94,37.95,86383.0,32.9045,32.9305,32.8871,32.8958,86383.0
2016-03-04 15:35:00,37.95,37.97,37.89,37.92,119255.0,32.8958,32.9131,32.8438,32.8698,119255.0
2016-03-04 15:40:00,37.92,38.0,37.91,37.98,144643.0,32.8698,32.9391,32.8611,32.9218,144643.0
2016-03-04 15:45:00,37.98,37.99,37.94,37.95,139199.0,32.9218,32.9305,32.8871,32.8958,139199.0
2016-03-04 15:50:00,37.95,37.96,37.91,37.92,141840.0,32.8958,32.9045,32.8611,32.8698,141840.0
2016-03-04 15:55:00,37.92,37.96,37.86,37.89,399587.0,32.8698,32.9045,32.8178,32.8438,399587.0
2016-03-07 09:30:00,37.54,37.72,37.52,37.68,284487.0,32.5404,32.6964,32.5231,32.6618,284487.0
2016-03-07 09:35:00,37.67,37.79,37.67,37.78,165127.0,32.6531,32.7571,32.6531,32.7484,165127.0
2016-03-07 09:40:00,37.79,37.89,37.79,37.89,173499.0,32.7571,32.8438,32.7571,32.8438,173499.0
2016-03-07 09:45:00,37.89,37.92,37.88,37.9,146006.0,32.8438,32.8698,32.8351,32.8525,146006.0
2016-03-07 09:50:00,37.9,37.95,37.89,37.92,142869.0,32.8525,32.8958,32.8438,32.8698,142869.0
2016-03-07 09:55:00,37.92,37.94,37.89,37.93,96795.0,32.8698,32.8871,32.8438,32.8785,96795.0
2016-03-07 10:00:00,37.92,38.0,37.89,38.0,199850.0,32.8698,32.9391,32.8438,32.9391,199850.0
2016-03-07 10:05:00,38.0,38.04,37.99,38.02,149129.0,32.9391,32.9738,32.9305,32.9565,149129.0
2016-03-07 10:10:00,38.02,38.05,38.01,38.05,121492.0,32.9565,32.9825,32.9478,32.9825,121492.0
2016-03-07 10:15:00,38.05,38.1,38.04,38.09,200303.0,32.9825,33.0258,32.9738,33.0172,200303.0
2016-03-07 10:20:00,38.1,38.1,38.02,38.04,126340.0,33.0258,33.0258,32.9565,32.9738,126340.0
2016-03-07 10:25:00,38.04,38.09,38.02,38.03,135569.0,32.9738,33.0172,32.9565,32.9651,135569.0
2016-03-07 10:30:00,38.03,38.06,38.01,38.06,153727.0,32.9651,32.9912,32.9478,32.9912,153727.0
2016-03-07 10:35:00,38.06,38.17,38.05,38.15,192941.0,32.9912,33.0865,32.9825,33.0692,192941.0
2016-03-07 10:40:00,38.15,38.18,38.14,38.15,117594.0,33.0692,33.0952,33.0605,33.0692,117594.0
2016-03-07 10:45:00,38.15,38.15,38.08,38.09,67987.0,33.0692,33.0692,33.0085,33.0172,67987.0
2016-03-07 10:50:00,38.09,38.11,38.06,38.08,58220.0,33.0172,33.0345,32.9912,33.0085,58220.0
2016-03-07 10:55:00,38.08,38.11,38.04,38.09,75133.0,33.0085,33.0345,32.9738,33.0172,75133.0
2016-03-07 11:00:00,38.09,38.11,38.07,38.1,53054.0,33.0172,33.0345,32.9998,33.0258,53054.0
2016-03-07 11:05:00,38.09,38.13,38.08,38.11,100550.0,33.0172,33.0518,33.0085,33.0345,100550.0
2016-03-07 11:10:00,38.11,38.19,38.11,38.19,56987.0,33.0345,33.1038,33.0345,33.1038,56987.0
2016-03-07 11:15:00,38.19,38.2,38.09,38.1,116531.0,33.1038,33.1125,33.0172,33.0258,116531.0
2016-03-07 11:20:00,38.09,38.16,38.09,38.14,82190.0,33.0172,33.0778,33.0172,33.0605,82190.0
2016-03-07 11:25:00,38.14,38.14,38.07,38.09,115999.0,33.0605,33.0605,32.9998,33.0172,115999.0
2016-03-07 11:30:00,38.09,38.13,38.09,38.12,98059.0,33.0172,33.0518,33.0172,33.0432,98059.0
2016-03-07 11:35:00,38.12,38.18,38.11,38.16,120544.0,33.0432,33.0952,33.0345,33.0778,120544.0
2016-03-07 11:40:00,38.16,38.19,38.14,38.18,103801.0,33.0778,33.1038,33.0605,33.0952,103801.0
2016-03-07 11:45:00,38.18,38.21,38.16,38.19,139653.0,33.0952,33.1212,33.0778,33.1038,139653.0
2016-03-07 11:50:00,38.19,38.21,38.19,38.19,72895.0,33.1038,33.1212,33.1038,33.1038,72895.0
2016-03-07 11:55:00,38.2,38.2,38.14,38.16,86449.0,33.1125,33.1125,33.0605,33.0778,86449.0
2016-03-07 12:00:00,38.15,38.21,38.15,38.17,68437.0,33.0692,33.1212,33.0692,33.0865,68437.0
2016-03-07 12:05:00,38.17,38.21,38.16,38.19,49878.0,33.0865,33.1212,33.0778,33.1038,49878.0
2016-03-07 12:10:00,38.2,38.22,38.14,38.18,121208.0,33.1125,33.1298,33.0605,33.0952,121208.0
2016-03-07 12:15:00,38.18,38.2,38.17,38.18,100279.0,33.0952,33.1125,33.0865,33.0952,100279.0
2016-03-07 12:20:00,38.19,38.21,38.18,38.2,65971.0,33.1038,33.1212,33.0952,33.1125,65971.0
2016-03-07 12:25:00,38.2,38.28,38.19,38.27,83075.0,33.1125,33.1819,33.1038,33.1732,83075.0
2016-03-07 12:30:00,38.26,38.28,38.25,38.27,94100.0,33.1645,33.1819,33.1558,33.1732,94100.0
2016-03-07 12:35:00,38.26,38.28,38.23,38.23,93661.0,33.1645,33.1819,33.1385,33.1385,93661.0
2016-03-07 12:40:00,38.23,38.26,38.23,38.25,57896.0,33.1385,33.1645,33.1385,33.1558,57896.0
2016-03-07 12:45:00,38.26,38.26,38.2,38.2,80543.0,33.1645,33.1645,33.1125,33.1125,80543.0
2016-03-07 12:50:00,38.2,38.22,38.2,38.22,41621.0,33.1125,33.1298,33.1125,33.1298,41621.0
2016-03-07 12:55:00,38.21,38.24,38.21,38.23,84996.0,33.1212,33.1472,33.1212,33.1385,84996.0
2016-03-07 13:00:00,38.23,38.26,38.23,38.24,126475.0,33.1385,33.1645,33.1385,33.1472,126475.0
2016-03-07 13:05:00,38.24,38.27,38.24,38.25,111491.0,33.1472,33.1732,33.1472,33.1558,111491.0
2016-03-07 13:10:00,38.25,38.29,38.25,38.27,89124.0,33.1558,33.1905,33.1558,33.1732,89124.0
2016-03-07 13:15:00,38.27,38.29,38.26,38.29,78253.0,33.1732,33.1905,33.1645,33.1905,78253.0
2016-03-07 13:20:00,38.29,38.29,38.24,38.26,120363.0,33.1905,33.1905,33.1472,33.1645,120363.0
2016-03-07 13:25:00,38.25,38.27,38.24,38.25,145002.0,33.1558,33.1732,33.1472,33.1558,145002.0
2016-03-07 13:30:00,38.24,38.26,38.22,38.24,197256.0,33.1472,33.1645,33.1298,33.1472,197256.0
2016-03-07 13:35:00,38.24,38.25,38.23,38.25,99403.0,33.1472,33.1558,33.1385,33.1558,99403.0
2016-03-07 13:40:00,38.25,38.26,38.24,38.24,74627.0,33.1558,33.1645,33.1472,33.1472,74627.0
2016-03-07 13:45:00,38.25,38.26,38.24,38.26,91928.0,33.1558,33.1645,33.1472,33.1645,91928.0
2016-03-07 13:50:00,38.26,38.3,38.25,38.3,141085.0,33.1645,33.1992,33.1558,33.1992,141085.0
2016-03-07 13:55:00,38.3,38.34,38.28,38.34,216880.0,33.1992,33.2339,33.1819,33.2339,216880.0
2016-03-07 14:00:00,38.33,38.36,38.29,38.29,204497.0,33.2252,33.2512,33.1905,33.1905,204497.0
2016-03-07 14:05:00,38.3,38.31,38.28,38.29,103776.0,33.1992,33.2079,33.1819,33.1905,103776.0
2016-03-07 14:10:00,38.28,38.32,38.28,38.32,114223.0,33.1819,33.2165,33.1819,33.2165,114223.0
2016-03-07 14:15:00,38.31,38.32,38.27,38.28,135806.0,33.2079,33.2165,33.1732,33.1819,135806.0
2016-03-07 14:20:00,38.27,38.3,38.27,38.29,85623.0,33.1732,33.1992,33.1732,33.1905,85623.0
2016-03-07 14:25:00,38.28,38.29,38.27,38.28,160891.0,33.1819,33.1905,33.1732,33.1819,160891.0
2016-03-07 14:30:00,38.27,38.29,38.26,38.28,171077.0,33.1732,33.1905,33.1645,33.1819,171077.0
2016-03-07 14:35:00,38.28,38.28,38.24,38.26,324380.0,33.1819,33.1819,33.1472,33.1645,324380.0
2016-03-07 14:40:00,38.26,38.27,38.24,38.27,158072.0,33.1645,33.1732,33.1472,33.1732,158072.0
2016-03-07 14:45:00,38.27,38.31,38.26,38.28,178922.0,33.1732,33.2079,33.1645,33.1819,178922.0
2016-03-07 14:50:00,38.27,38.31,38.27,38.31,126239.0,33.1732,33.2079,33.1732,33.2079,126239.0
2016-03-07 14:55:00,38.3,38.35,38.29,38.34,150614.0,33.1992,33.2425,33.1905,33.2339,150614.0
2016-03-07 15:00:00,38.33,38.33,38.28,38.29,152490.0,33.2252,33.2252,33.1819,33.1905,152490.0
2016-03-07 15:05:00,38.28,38.33,38.26,38.33,151912.0,33.1819,33.2252,33.1645,33.2252,151912.0
2016-03-07 15:10:00,38.33,38.37,38.32,38.34,108913.0,33.2252,33.2599,33.2165,33.2339,108913.0
2016-03-07 15:15:00,38.34,38.35,38.32,38.34,187943.0,33.2339,33.2425,33.2165,33.2339,187943.0
2016-03-07 15:20:00,38.34,38.35,38.25,38.32,260704.0,33.2339,33.2425,33.1558,33.2165,260704.0
2016-03-07 15:25:00,38.31,38.36,38.3,38.36,230644.0,33.2079,33.2512,33.1992,33.2512,230644.0
2016-03-07 15:30:00,38.35,38.41,38.35,38.38,324824.0,33.2425,33.2945,33.2425,33.2685,324824.0
2016-03-07 15:35:00,38.39,38.45,38.38,38.41,216392.0,33.2772,33.3292,33.2685,33.2945,216392.0
2016-03-07 15:40:00,38.42,38.42,38.37,38.37,214416.0,33.3032,33.3032,33.2599,33.2599,214416.0
2016-03-07 15:45:00,38.37,38.39,38.33,38.34,244370.0,33.2599,33.2772,33.2252,33.2339,244370.0
2016-03-07 15:50:00,38.35,38.37,38.33,38.33,313059.0,33.2425,33.2599,33.2252,33.2252,313059.0
2016-03-07 15:55:00,38.34,38.37,38.3,38.36,597958.0,33.2339,33.2599,33.1992,33.2512,597958.0
2016-03-08 09:30:00,38.11,38.11,37.94,38.0,264091.0,33.0345,33.0345,32.8871,32.9391,264091.0
2016-03-08 09:35:00,38.0,38.05,37.97,38.04,263306.0,32.9391,32.9825,32.9131,32.9738,263306.0
2016-03-08 09:40:00,38.03,38.12,38.0,38.09,449189.0,32.9651,33.0432,32.9391,33.0172,449189.0
2016-03-08 09:45:00,38.08,38.2,38.05,38.18,153006.0,33.0085,33.1125,32.9825,33.0952,153006.0
2016-03-08 09:50:00,38.19,38.25,38.18,38.22,137279.0,33.1038,33.1558,33.0952,33.1298,137279.0
2016-03-08 09:55:00,38.22,38.24,38.19,38.22,135464.0,33.1298,33.1472,33.1038,33.1298,135464.0
2016-03-08 10:00:00,38.21,38.29,38.21,38.28,307359.0,33.1212,33.1905,33.1212,33.1819,307359.0
2016-03-08 10:05:00,38.27,38.31,38.18,38.18,336779.0,33.1732,33.2079,33.0952,33.0952,336779.0
2016-03-08 10:10:00,38.18,38.26,38.14,38.22,162736.0,33.0952,33.1645,33.0605,33.1298,162736.0
2016-03-08 10:15:00,38.23,38.24,38.17,38.17,59119.0,33.1385,33.1472,33.0865,33.0865,59119.0
2016-03-08 10:20:00,38.16,38.22,38.08,38.08,82714.0,33.0778,33.1298,33.0085,33.0085,82714.0
2016-03-08 10:25:00,38.08,38.08,37.99,38.0,82762.0,33.0085,33.0085,32.9305,32.9391,82762.0
2016-03-08 10:30:00,38.0,38.03,37.97,38.03,102870.0,32.9391,32.9651,32.9131,32.9651,102870.0
2016-03-08 10:35:00,38.03,38.11,38.02,38.05,89059.0,32.9651,33.0345,32.9565,32.9825,89059.0
2016-03-08 10:40:00,38.05,38.05,37.95,37.96,99927.0,32.9825,32.9825,32.8958,32.9045,99927.0
2016-03-08 10:45:00,37.97,38.02,37.94,38.0,77624.0,32.9131,32.9565,32.8871,32.9391,77624.0
2016-03-08 10:50:00,37.99,38.03,37.99,38.01,77500.0,32.9305,32.9651,32.9305,32.9478,77500.0
2016-03-08 10:55:00,38.02,38.04,37.98,38.04,65897.0,32.9565,32.9738,32.9218,32.9738,65897.0
2016-03-08 11:00:00,38.05,38.16,38.03,38.16,150560.0,32.9825,33.0778,32.9651,33.0778,150560.0
2016-03-08 11:05:00,38.16,38.21,38.13,38.19,160633.0,33.0778,33.1212,33.0518,33.1038,160633.0
2016-03-08 11:10:00,38.18,38.18,38.13,38.14,86189.0,33.0952,33.0952,33.0518,33.0605,86189.0
2016-03-08 11:15:00,38.14,38.2,38.13,38.2,57414.0,33.0605,33.1125,33.0518,33.1125,57414.0
2016-03-08 11:20:00,38.2,38.2,38.14,38.17,47399.0,33.1125,33.1125,33.0605,33.0865,47399.0
2016-03-08 11:25:00,38.16,38.22,38.16,38.17,49183.0,33.0778,33.1298,33.0778,33.0865,49183.0
2016-03-08 11:30:00,38.16,38.19,38.13,38.14,48271.0,33.0778,33.1038,33.0518,33.0605,48271.0
2016-03-08 11:35:00,38.15,38.19,38.13,38.19,233789.0,33.0692,33.1038,33.0518,33.1038,233789.0
2016-03-08 11:40:00,38.19,38.3,38.17,38.25,325570.0,33.1038,33.1992,33.0865,33.1558,325570.0
2016-03-08 11:45:00,38.26,38.27,38.21,38.21,76029.0,33.1645,33.1732,33.1212,33.1212,76029.0
2016-03-08 11:50:00,38.22,38.29,38.22,38.27,81968.0,33.1298,33.1905,33.1298,33.1732,81968.0
2016-03-08 11:55:00,38.26,38.3,38.25,38.25,69165.0,33.1645,33.1992,33.1558,33.1558,69165.0
2016-03-08 12:00:00,38.26,38.3,38.24,38.27,74838.0,33.1645,33.1992,33.1472,33.1732,74838.0
2016-03-08 12:05:00,38.28,38.34,38.27,38.32,96483.0,33.1819,33.2339,33.1732,33.2165,96483.0
2016-03-08 12:10:00,38.32,38.34,38.29,38.3,95349.0,33.2165,33.2339,33.1905,33.1992,95349.0
2016-03-08 12:15:00,38.31,38.42,38.3,38.41,78402.0,33.2079,33.3032,33.1992,33.2945,78402.0
2016-03-08 12:20:00,38.41,38.42,38.37,38.39,58773.0,33.2945,33.3032,33.2599,33.2772,58773.0
2016-03-08 12:25:00,38.39,38.39,38.34,38.38,80405.0,33.2772,33.2772,33.2339,33.2685,80405.0
2016-03-08 12:30:00,38.37,38.45,38.35,38.36,158116.0,33.2599,33.3292,33.2425,33.2512,158116.0
2016-03-08 12:35:00,38.35,38.36,38.32,38.34,48152.0,33.2425,33.2512,33.2165,33.2339,48152.0
2016-03-08 12:40:00,38.34,38.39,38.32,38.38,41363.0,33.2339,33.2772,33.2165,33.2685,41363.0
2016-03-08 12:45:00,38.38,38.4,38.34,38.37,73071.0,33.2685,33.2859,33.2339,33.2599,73071.0
2016-03-08 12:50:00,38.37,38.37,38.32,38.34,92372.0,33.2599,33.2599,33.2165,33.2339,92372.0
2016-03-08 12:55:00,38.34,38.38,38.34,38.35,89791.0,33.2339,33.2685,33.2339,33.2425,89791.0
2016-03-08 13:00:00,38.35,38.36,38.32,38.33,94295.0,33.2425,33.2512,33.2165,33.2252,94295.0
2016-03-08 13:05:00,38.33,38.35,38.31,38.34,103953.0,33.2252,33.2425,33.2079,33.2339,103953.0
2016-03-08 13:10:00,38.35,38.36,38.32,38.33,138381.0,33.2425,33.2512,33.2165,33.2252,138381.0
2016-03-08 13:15:00,38.33,38.4,38.33,38.4,94555.0,33.2252,33.2859,33.2252,33.2859,94555.0
2016-03-08 13:20:00,38.39,38.42,38.37,38.4,150466.0,33.2772,33.3032,33.2599,33.2859,150466.0
2016-03-08 13:25:00,38.39,38.42,38.38,38.42,65532.0,33.2772,33.3032,33.2685,33.3032,65532.0
2016-03-08 13:30:00,38.42,38.42,38.38,38.39,58884.0,33.3032,33.3032,33.2685,33.2772,58884.0
2016-03-08 13:35:00,38.38,38.43,38.38,38.42,70888.0,33.2685,33.3119,33.2685,33.3032,70888.0
2016-03-08 13:40:00,38.43,38.43,38.38,38.39,81333.0,33.3119,33.3119,33.2685,33.2772,81333.0
2016-03-08 13:45:00,38.39,38.39,38.36,38.36,55650.0,33.2772,33.2772,33.2512,33.2512,55650.0
2016-03-08 13:50:00,38.36,38.36,38.32,38.34,82260.0,33.2512,33.2512,33.2165,33.2339,82260.0
2016-03-08 13:55:00,38.33,38.38,38.33,38.36,114292.0,33.2252,33.2685,33.2252,33.2512,114292.0
2016-03-08 14:00:00,38.35,38.36,38.33,38.36,137227.0,33.2425,33.2512,33.2252,33.2512,137227.0
2016-03-08 14:05:00,38.35,38.39,38.33,38.38,113574.0,33.2425,33.2772,33.2252,33.2685,113574.0
2016-03-08 14:10:00,38.37,38.41,38.36,38.38,83536.0,33.2599,33.2945,33.2512,33.2685,83536.0
2016-03-08 14:15:00,38.38,38.39,38.33,38.34,46702.0,33.2685,33.2772,33.2252,33.2339,46702.0
2016-03-08 14:20:00,38.34,38.35,38.29,38.3,132560.0,33.2339,33.2425,33.1905,33.1992,132560.0
2016-03-08 14:25:00,38.29,38.3,38.22,38.25,98436.0,33.1905,33.1992,33.1298,33.1558,98436.0
2016-03-08 14:30:00,38.25,38.29,38.25,38.29,111911.0,33.1558,33.1905,33.1558,33.1905,111911.0
2016-03-08 14:35:00,38.29,38.29,38.26,38.27,89593.0,33.1905,33.1905,33.1645,33.1732,89593.0
2016-03-08 14:40:00,38.26,38.33,38.25,38.29,167996.0,33.1645,33.2252,33.1558,33.1905,167996.0
2016-03-08 14:45:00,38.29,38.34,38.29,38.3,103465.0,33.1905,33.2339,33.1905,33.1992,103465.0
2016-03-08 14:50:00,38.3,38.32,38.25,38.3,144711.0,33.1992,33.2165,33.1558,33.1992,144711.0
2016-03-08 14:55:00,38.29,38.33,38.27,38.31,185039.0,33.1905,33.2252,33.1732,33.2079,185039.0
2016-03-08 15:00:00,38.31,38.33,38.22,38.23,106960.0,33.2079,33.2252,33.1298,33.1385,106960.0
2016-03-08 15:05:00,38.23,38.24,38.18,38.19,160184.0,33.1385,33.1472,33.0952,33.1038,160184.0
2016-03-08 15:10:00,38.19,38.23,38.17,38.18,129365.0,33.1038,33.1385,33.0865,33.0952,129365.0
2016-03-08 15:15:00,38.18,38.2,38.09,38.11,176733.0,33.0952,33.1125,33.0172,33.0345,176733.0
2016-03-08 15:20:00,38.1,38.17,38.08,38.17,193126.0,33.0258,33.0865,33.0085,33.0865,193126.0
2016-03-08 15:25:00,38.17,38.18,38.08,38.09,145757.0,33.0865,33.0952,33.0085,33.0172,145757.0
2016-03-08 15:30:00,38.08,38.15,38.08,38.14,262002.0,33.0085,33.0692,33.0085,33.0605,262002.0
2016-03-08 15:35:00,38.14,38.16,38.09,38.1,150016.0,33.0605,33.0778,33.0172,33.0258,150016.0
2016-03-08 15:40:00,38.1,38.15,38.07,38.13,263192.0,33.0258,33.0692,32.9998,33.0518,263192.0
2016-03-08 15:45:00,38.12,38.18,38.11,38.16,323805.0,33.0432,33.0952,33.0345,33.0778,323805.0
2016-03-08 15:50:00,38.16,38.17,38.1,38.11,314602.0,33.0778,33.0865,33.0258,33.0345,314602.0
2016-03-08 15:55:00,38.12,38.17,38.08,38.13,705973.0,33.0432,33.0865,33.0085,33.0518,705973.0
2016-03-09 09:30:00,38.43,38.44,38.22,38.39,340560.0,33.3119,33.3205,33.1298,33.2772,340560.0
2016-03-09 09:35:00,38.39,38.43,38.3,38.3,287512.0,33.2772,33.3119,33.1992,33.1992,287512.0
2016-03-09 09:40:00,38.3,38.38,38.29,38.36,211818.0,33.1992,33.2685,33.1905,33.2512,211818.0
2016-03-09 09:45:00,38.35,38.46,38.32,38.45,251132.0,33.2425,33.3379,33.2165,33.3292,251132.0
2016-03-09 09:50:00,38.45,38.46,38.39,38.42,94706.0,33.3292,33.3379,33.2772,33.3032,94706.0
2016-03-09 09:55:00,38.42,38.45,38.38,38.44,130630.0,33.3032,33.3292,33.2685,33.3205,130630.0
2016-03-09 10:00:00,38.43,38.48,38.4,38.43,132308.0,33.3119,33.3552,33.2859,33.3119,132308.0
2016-03-09 10:05:00,38.44,38.46,38.34,38.34,122540.0,33.3205,33.3379,33.2339,33.2339,122540.0
2016-03-09 10:10:00,38.34,38.4,38.33,38.4,91400.0,33.2339,33.2859,33.2252,33.2859,91400.0
2016-03-09 10:15:00,38.4,38.44,38.37,38.39,124703.0,33.2859,33.3205,33.2599,33.2772,124703.0
2016-03-09 10:20:00,38.4,38.46,38.39,38.45,108187.0,33.2859,33.3379,33.2772,33.3292,108187.0
2016-03-09 10:25:00,38.45,38.48,38.43,38.46,134663.0,33.3292,33.3552,33.3119,33.3379,134663.0
2016-03-09 10:30:00,38.47,38.5,38.44,38.48,118985.0,33.3465,33.3726,33.3205,33.3552,118985.0
2016-03-09 10:35:00,38.48,38.59,38.48,38.59,242202.0,33.3552,33.4506,33.3552,33.4506,242202.0
2016-03-09 10:40:00,38.59,38.61,38.56,38.56,121606.0,33.4506,33.4679,33.4246,33.4246,121606.0
2016-03-09 10:45:00,38.56,38.57,38.48,38.49,123885.0,33.4246,33.4332,33.3552,33.3639,123885.0
2016-03-09 10:50:00,38.49,38.49,38.28,38.32,228540.0,33.3639,33.3639,33.1819,33.2165,228540.0
2016-03-09 10:55:00,38.32,38.32,38.16,38.18,823499.0,33.2165,33.2165,33.0778,33.0952,823499.0
2016-03-09 11:00:00,38.19,38.27,38.18,38.22,278398.0,33.1038,33.1732,33.0952,33.1298,278398.0
2016-03-09 11:05:00,38.21,38.25,38.16,38.19,161403.0,33.1212,33.1558,33.0778,33.1038,161403.0
2016-03-09 11:10:00,38.18,38.21,38.12,38.16,252218.0,33.0952,33.1212,33.0432,33.0778,252218.0
2016-03-09 11:15:00,38.16,38.31,38.15,38.28,143709.0,33.0778,33.2079,33.0692,33.1819,143709.0
2016-03-09 11:20:00,38.29,38.3,38.19,38.2,488167.0,33.1905,33.1992,33.1038,33.1125,488167.0
2016-03-09 11:25:00,38.2,38.36,38.2,38.35,1172221.0,33.1125,33.2512,33.1125,33.2425,1172221.0
2016-03-09 11:30:00,38.36,38.51,38.36,38.46,244080.0,33.2512,33.3812,33.2512,33.3379,244080.0
2016-03-09 11:35:00,38.46,38.52,38.45,38.49,126315.0,33.3379,33.3899,33.3292,33.3639,126315.0
2016-03-09 11:40:00,38.49,38.51,38.44,38.49,132692.0,33.3639,33.3812,33.3205,33.3639,132692.0
2016-03-09 11:45:00,38.49,38.51,38.46,38.48,114710.0,33.3639,33.3812,33.3379,33.3552,114710.0
2016-03-09 11:50:00,38.49,38.52,38.49,38.51,133120.0,33.3639,33.3899,33.3639,33.3812,133120.0
2016-03-09 11:55:00,38.51,38.51,38.43,38.47,166095.0,33.3812,33.3812,33.3119,33.3465,166095.0
2016-03-09 12:00:00,38.47,38.51,38.45,38.51,95573.0,33.3465,33.3812,33.3292,33.3812,95573.0
2016-03-09 12:05:00,38.51,38.51,38.46,38.48,87202.0,33.3812,33.3812,33.3379,33.3552,87202.0
2016-03-09 12:10:00,38.48,38.49,38.45,38.49,54521.0,33.3552,33.3639,33.3292,33.3639,54521.0
2016-03-09 12:15:00,38.49,38.51,38.41,38.45,90834.0,33.3639,33.3812,33.2945,33.3292,90834.0
2016-03-09 12:20:00,38.45,38.51,38.44,38.51,45605.0,33.3292,33.3812,33.3205,33.3812,45605.0
2016-03-09 12:25:00,38.51,38.51,38.48,38.49,57517.0,33.3812,33.3812,33.3552,33.3639,57517.0
2016-03-09 12:30:00,38.49,38.49,38.39,38.4,185336.0,33.3639,33.3639,33.2772,33.2859,185336.0
2016-03-09 12:35:00,38.41,38.41,38.37,38.4,70214.0,33.2945,33.2945,33.2599,33.2859,70214.0
2016-03-09 12:40:00,38.39,38.4,38.33,38.35,96161.0,33.2772,33.2859,33.2252,33.2425,96161.0
2016-03-09 12:45:00,38.34,38.36,38.32,38.34,78723.0,33.2339,33.2512,33.2165,33.2339,78723.0
2016-03-09 12:50:00,38.34,38.36,38.33,38.34,97325.0,33.2339,33.2512,33.2252,33.2339,97325.0
2016-03-09 12:55:00,38.34,38.35,38.28,38.3,103931.0,33.2339,33.2425,33.1819,33.1992,103931.0
2016-03-09 13:00:00,38.3,38.32,38.28,38.3,75232.0,33.1992,33.2165,33.1819,33.1992,75232.0
2016-03-09 13:05:00,38.3,38.3,38.26,38.27,305108.0,33.1992,33.1992,33.1645,33.1732,305108.0
2016-03-09 13:10:00,38.28,38.35,38.27,38.35,74045.0,33.1819,33.2425,33.1732,33.2425,74045.0
2016-03-09 13:15:00,38.34,38.35,38.28,38.29,70173.0,33.2339,33.2425,33.1819,33.1905,70173.0
2016-03-09 13:20:00,38.29,38.29,38.25,38.26,103966.0,33.1905,33.1905,33.1558,33.1645,103966.0
2016-03-09 13:25:00,38.26,38.31,38.24,38.3,112585.0,33.1645,33.2079,33.1472,33.1992,112585.0
2016-03-09 13:30:00,38.3,38.4,38.29,38.39,128590.0,33.1992,33.2859,33.1905,33.2772,128590.0
2016-03-09 13:35:00,38.39,38.42,38.38,38.4,92236.0,33.2772,33.3032,33.2685,33.2859,92236.0
2016-03-09 13:40:00,38.4,38.43,38.35,38.36,122393.0,33.2859,33.3119,33.2425,33.2512,122393.0
2016-03-09 13:45:00,38.35,38.4,38.34,38.36,192344.0,33.2425,33.2859,33.2339,33.2512,192344.0
2016-03-09 13:50:00,38.36,38.39,38.32,38.39,125270.0,33.2512,33.2772,33.2165,33.2772,125270.0
2016-03-09 13:55:00,38.39,38.42,38.36,38.37,297943.0,33.2772,33.3032,33.2512,33.2599,297943.0
2016-03-09 14:00:00,38.37,38.37,38.34,38.34,169122.0,33.2599,33.2599,33.2339,33.2339,169122.0
2016-03-09 14:05:00,38.34,38.36,38.31,38.34,197269.0,33.2339,33.2512,33.2079,33.2339,197269.0
2016-03-09 14:10:00,38.34,38.36,38.31,38.33,93567.0,33.2339,33.2512,33.2079,33.2252,93567.0
2016-03-09 14:15:00,38.33,38.34,38.31,38.32,105594.0,33.2252,33.2339,33.2079,33.2165,105594.0
2016-03-09 14:20:00,38.32,38.33,38.28,38.33,103094.0,33.2165,33.2252,33.1819,33.2252,103094.0
2016-03-09 14:25:00,38.33,38.34,38.3,38.33,409753.0,33.2252,33.2339,33.1992,33.2252,409753.0
2016-03-09 14:30:00,38.33,38.33,38.28,38.29,69811.0,33.2252,33.2252,33.1819,33.1905,69811.0
2016-03-09 14:35:00,38.3,38.33,38.29,38.32,67081.0,33.1992,33.2252,33.1905,33.2165,67081.0
2016-03-09 14:40:00,38.33,38.4,38.31,38.4,645380.0,33.2252,33.2859,33.2079,33.2859,645380.0
2016-03-09 14:45:00,38.4,38.4,38.32,38.36,173714.0,33.2859,33.2859,33.2165,33.2512,173714.0
2016-03-09 14:50:00,38.36,38.39,38.35,38.38,78425.0,33.2512,33.2772,33.2425,33.2685,78425.0
2016-03-09 14:55:00,38.38,38.41,38.37,38.38,102413.0,33.2685,33.2945,33.2599,33.2685,102413.0
2016-03-09 15:00:00,38.38,38.38,38.34,38.36,96353.0,33.2685,33.2685,33.2339,33.2512,96353.0
2016-03-09 15:05:00,38.37,38.37,38.27,38.27,122144.0,33.2599,33.2599,33.1732,33.1732,122144.0
2016-03-09 15:10:00,38.28,38.3,38.25,38.3,109927.0,33.1819,33.1992,33.1558,33.1992,109927.0
2016-03-09 15:15:00,38.3,38.32,38.29,38.32,73171.0,33.1992,33.2165,33.1905,33.2165,73171.0
2016-03-09 15:20:00,38.32,38.35,38.3,38.34,159999.0,33.2165,33.2425,33.1992,33.2339,159999.0
2016-03-09 15:25:00,38.34,38.36,38.32,38.36,82127.0,33.2339,33.2512,33.2165,33.2512,82127.0
2016-03-09 15:30:00,38.36,38.39,38.32,38.37,243839.0,33.2512,33.2772,33.2165,33.2599,243839.0
2016-03-09 15:35:00,38.37,38.39,38.35,38.39,151889.0,33.2599,33.2772,33.2425,33.2772,151889.0
2016-03-09 15:40:00,38.39,38.45,38.34,38.41,304129.0,33.2772,33.3292,33.2339,33.2945,304129.0
2016-03-09 15:45:00,38.41,38.45,38.41,38.42,234183.0,33.2945,33.3292,33.2945,33.3032,234183.0
2016-03-09 15:50:00,38.42,38.46,38.41,38.45,412251.0,33.3032,33.3379,33.2945,33.3292,412251.0
2016-03-09 15:55:00,38.45,38.5,38.38,38.47,1036775.0,33.3292,33.3726,33.2685,33.3465,1036775.0
2016-03-10 09:30:00,38.77,38.77,38.44,38.55,491942.0,33.6066,33.6066,33.3205,33.4159,491942.0
2016-03-10 09:35:00,38.55,38.57,38.36,38.48,390926.0,33.4159,33.4332,33.2512,33.3552,390926.0
2016-03-10 09:40:00,38.48,38.55,38.42,38.43,205887.0,33.3552,33.4159,33.3032,33.3119,205887.0
2016-03-10 09:45:00,38.43,38.5,38.36,38.4,355068.0,33.3119,33.3726,33.2512,33.2859,355068.0
2016-03-10 09:50:00,38.41,38.41,38.32,38.36,272400.0,33.2945,33.2945,33.2165,33.2512,272400.0
2016-03-10 09:55:00,38.36,38.39,38.32,38.32,278640.0,33.2512,33.2772,33.2165,33.2165,278640.0
2016-03-10 10:00:00,38.33,38.41,38.33,38.39,246481.0,33.2252,33.2945,33.2252,33.2772,246481.0
2016-03-10 10:05:00,38.38,38.4,38.33,38.36,256100.0,33.2685,33.2859,33.2252,33.2512,256100.0
2016-03-10 10:10:00,38.37,38.37,38.26,38.3,284517.0,33.2599,33.2599,33.1645,33.1992,284517.0
2016-03-10 10:15:00,38.29,38.34,38.26,38.26,146441.0,33.1905,33.2339,33.1645,33.1645,146441.0
2016-03-10 10:20:00,38.27,38.34,38.25,38.3,130400.0,33.1732,33.2339,33.1558,33.1992,130400.0
2016-03-10 10:25:00,38.3,38.33,38.26,38.3,187952.0,33.1992,33.2252,33.1645,33.1992,187952.0
2016-03-10 10:30:00,38.3,38.3,38.09,38.1,325704.0,33.1992,33.1992,33.0172,33.0258,325704.0
2016-03-10 10:35:00,38.11,38.13,37.96,37.98,382877.0,33.0345,33.0518,32.9045,32.9218,382877.0
2016-03-10 10:40:00,37.98,38.08,37.95,38.04,259379.0,32.9218,33.0085,32.8958,32.9738,259379.0
2016-03-10 10:45:00,38.03,38.03,37.96,37.97,383972.0,32.9651,32.9651,32.9045,32.9131,383972.0
2016-03-10 10:50:00,37.97,37.99,37.92,37.93,258911.0,32.9131,32.9305,32.8698,32.8785,258911.0
2016-03-10 10:55:00,37.93,37.95,37.76,37.81,401511.0,32.8785,32.8958,32.7311,32.7744,401511.0
2016-03-10 11:00:00,37.82,37.89,37.73,37.78,442816.0,32.7831,32.8438,32.7051,32.7484,442816.0
2016-03-10 11:05:00,37.77,37.96,37.76,37.93,258756.0,32.7398,32.9045,32.7311,32.8785,258756.0
2016-03-10 11:10:00,37.93,37.95,37.84,37.95,225423.0,32.8785,32.8958,32.8005,32.8958,225423.0
2016-03-10 11:15:00,37.95,37.95,37.81,37.81,116133.0,32.8958,32.8958,32.7744,32.7744,116133.0
2016-03-10 11:20:00,37.81,37.82,37.7,37.7,227139.0,32.7744,32.7831,32.6791,32.6791,227139.0
2016-03-10 11:25:00,37.7,37.76,37.68,37.74,433691.0,32.6791,32.7311,32.6618,32.7138,433691.0
2016-03-10 11:30:00,37.75,37.76,37.66,37.69,193417.0,32.7224,32.7311,32.6444,32.6704,193417.0
2016-03-10 11:35:00,37.68,37.79,37.64,37.76,194092.0,32.6618,32.7571,32.6271,32.7311,194092.0
2016-03-10 11:40:00,37.77,37.85,37.76,37.82,165679.0,32.7398,32.8091,32.7311,32.7831,165679.0
2016-03-10 11:45:00,37.81,37.84,37.76,37.83,202599.0,32.7744,32.8005,32.7311,32.7918,202599.0
2016-03-10 11:50:00,37.84,37.84,37.76,37.77,62371.0,32.8005,32.8005,32.7311,32.7398,62371.0
2016-03-10 11:55:00,37.77,37.84,37.76,37.8,73004.0,32.7398,32.8005,32.7311,32.7658,73004.0
2016-03-10 12:00:00,37.8,37.89,37.79,37.87,101602.0,32.7658,32.8438,32.7571,32.8265,101602.0
2016-03-10 12:05:00,37.87,37.94,37.86,37.94,167043.0,32.8265,32.8871,32.8178,32.8871,167043.0
2016-03-10 12:10:00,37.94,37.94,37.89,37.9,85267.0,32.8871,32.8871,32.8438,32.8525,85267.0
2016-03-10 12:15:00,37.91,37.91,37.8,37.82,87353.0,32.8611,32.8611,32.7658,32.7831,87353.0
2016-03-10 12:20:00,37.83,37.84,37.72,37.72,121253.0,32.7918,32.8005,32.6964,32.6964,121253.0
2016-03-10 12:25:00,37.73,37.77,37.72,37.75,69445.0,32.7051,32.7398,32.6964,32.7224,69445.0
2016-03-10 12:30:00,37.76,37.79,37.73,37.78,195702.0,32.7311,32.7571,32.7051,32.7484,195702.0
2016-03-10 12:35:00,37.77,37.79,37.63,37.64,248081.0,32.7398,32.7571,32.6184,32.6271,248081.0
2016-03-10 12:40:00,37.63,37.66,37.57,37.59,104873.0,32.6184,32.6444,32.5664,32.5837,104873.0
2016-03-10 12:45:00,37.58,37.65,37.56,37.59,103093.0,32.5751,32.6358,32.5577,32.5837,103093.0
2016-03-10 12:50:00,37.59,37.67,37.59,37.64,115016.0,32.5837,32.6531,32.5837,32.6271,115016.0
2016-03-10 12:55:00,37.65,37.71,37.62,37.66,131980.0,32.6358,32.6878,32.6098,32.6444,131980.0
2016-03-10 13:00:00,37.66,37.68,37.6,37.63,144664.0,32.6444,32.6618,32.5924,32.6184,144664.0
2016-03-10 13:05:00,37.62,37.65,37.56,37.58,65487.0,32.6098,32.6358,32.5577,32.5751,65487.0
2016-03-10 13:10:00,37.58,37.58,37.5,37.54,95171.0,32.5751,32.5751,32.5057,32.5404,95171.0
2016-03-10 13:15:00,37.55,37.61,37.54,37.61,98277.0,32.5491,32.6011,32.5404,32.6011,98277.0
2016-03-10 13:20:00,37.61,37.62,37.57,37.61,126095.0,32.6011,32.6098,32.5664,32.6011,126095.0
2016-03-10 13:25:00,37.6,37.73,37.6,37.71,123648.0,32.5924,32.7051,32.5924,32.6878,123648.0
2016-03-10 13:30:00,37.71,37.78,37.7,37.73,95228.0,32.6878,32.7484,32.6791,32.7051,95228.0
2016-03-10 13:35:00,37.74,37.8,37.71,37.79,85168.0,32.7138,32.7658,32.6878,32.7571,85168.0
2016-03-10 13:40:00,37.79,37.79,37.74,37.77,111941.0,32.7571,32.7571,32.7138,32.7398,111941.0
2016-03-10 13:45:00,37.77,37.81,37.77,37.78,159835.0,32.7398,32.7744,32.7398,32.7484,159835.0
2016-03-10 13:50:00,37.78,37.87,37.76,37.82,263206.0,32.7484,32.8265,32.7311,32.7831,263206.0
2016-03-10 13:55:00,37.82,37.84,37.75,37.8,144502.0,32.7831,32.8005,32.7224,32.7658,144502.0
2016-03-10 14:00:00,37.8,37.86,37.79,37.8,148804.0,32.7658,32.8178,32.7571,32.7658,148804.0
2016-03-10 14:05:00,37.81,37.81,37.69,37.69,166521.0,32.7744,32.7744,32.6704,32.6704,166521.0
2016-03-10 14:10:00,37.69,37.7,37.66,37.66,66612.0,32.6704,32.6791,32.6444,32.6444,66612.0
2016-03-10 14:15:00,37.66,37.73,37.64,37.72,97903.0,32.6444,32.7051,32.6271,32.6964,97903.0
2016-03-10 14:20:00,37.73,37.82,37.7,37.82,112600.0,32.7051,32.7831,32.6791,32.7831,112600.0
2016-03-10 14:25:00,37.83,37.88,37.79,37.85,99998.0,32.7918,32.8351,32.7571,32.8091,99998.0
2016-03-10 14:30:00,37.85,37.9,37.82,37.88,119716.0,32.8091,32.8525,32.7831,32.8351,119716.0
2016-03-10 14:35:00,37.88,37.93,37.84,37.85,207117.0,32.8351,32.8785,32.8005,32.8091,207117.0
2016-03-10 14:40:00,37.86,37.99,37.85,37.97,201932.0,32.8178,32.9305,32.8091,32.9131,201932.0
2016-03-10 14:45:00,37.98,38.04,37.97,38.02,205235.0,32.9218,32.9738,32.9131,32.9565,205235.0
2016-03-10 14:50:00,38.01,38.05,37.98,37.98,106097.0,32.9478,32.9825,32.9218,32.9218,106097.0
2016-03-10 14:55:00,37.98,37.99,37.93,37.96,82538.0,32.9218,32.9305,32.8785,32.9045,82538.0
2016-03-10 15:00:00,37.95,38.0,37.92,37.95,175248.0,32.8958,32.9391,32.8698,32.8958,175248.0
2016-03-10 15:05:00,37.95,37.96,37.91,37.94,122103.0,32.8958,32.9045,32.8611,32.8871,122103.0
2016-03-10 15:10:00,37.93,38.03,37.9,38.02,265725.0,32.8785,32.9651,32.8525,32.9565,265725.0
2016-03-10 15:15:00,38.02,38.11,38.02,38.02,259880.0,32.9565,33.0345,32.9565,32.9565,259880.0
2016-03-10 15:20:00,38.02,38.03,37.92,38.01,283135.0,32.9565,32.9651,32.8698,32.9478,283135.0
2016-03-10 15:25:00,38.01,38.14,38.0,38.13,281352.0,32.9478,33.0605,32.9391,33.0518,281352.0
2016-03-10 15:30:00,38.13,38.14,38.07,38.09,205868.0,33.0518,33.0605,32.9998,33.0172,205868.0
2016-03-10 15:35:00,38.1,38.11,38.01,38.02,208393.0,33.0258,33.0345,32.9478,32.9565,208393.0
2016-03-10 15:40:00,38.02,38.04,37.95,37.96,360210.0,32.9565,32.9738,32.8958,32.9045,360210.0
2016-03-10 15:45:00,37.95,37.97,37.91,37.92,387810.0,32.8958,32.9131,32.8611,32.8698,387810.0
2016-03-10 15:50:00,37.92,38.02,37.91,38.01,312388.0,32.8698,32.9565,32.8611,32.9478,312388.0
2016-03-10 15:55:00,38.01,38.07,37.95,38.07,410419.0,32.9478,32.9998,32.8958,32.9998,410419.0
2016-03-11 09:30:00,38.45,38.46,38.28,38.45,346003.0,33.3292,33.3379,33.1819,33.3292,346003.0
2016-03-11 09:35:00,38.46,38.58,38.45,38.56,205958.0,33.3379,33.4419,33.3292,33.4246,205958.0
2016-03-11 09:40:00,38.56,38.62,38.52,38.61,187686.0,33.4246,33.4766,33.3899,33.4679,187686.0
2016-03-11 09:45:00,38.62,38.63,38.55,38.59,146981.0,33.4766,33.4852,33.4159,33.4506,146981.0
2016-03-11 09:50:00,38.59,38.66,38.59,38.66,125409.0,33.4506,33.5112,33.4506,33.5112,125409.0
2016-03-11 09:55:00,38.65,38.69,38.62,38.63,165019.0,33.5026,33.5372,33.4766,33.4852,165019.0
2016-03-11 10:00:00,38.64,38.65,38.53,38.57,213561.0,33.4939,33.5026,33.3986,33.4332,213561.0
2016-03-11 10:05:00,38.56,38.6,38.47,38.48,71237.0,33.4246,33.4592,33.3465,33.3552,71237.0
2016-03-11 10:10:00,38.48,38.51,38.46,38.46,122276.0,33.3552,33.3812,33.3379,33.3379,122276.0
2016-03-11 10:15:00,38.46,38.48,38.41,38.48,192727.0,33.3379,33.3552,33.2945,33.3552,192727.0
2016-03-11 10:20:00,38.47,38.56,38.45,38.55,110510.0,33.3465,33.4246,33.3292,33.4159,110510.0
2016-03-11 10:25:00,38.55,38.57,38.49,38.52,134510.0,33.4159,33.4332,33.3639,33.3899,134510.0
2016-03-11 10:30:00,38.53,38.62,38.52,38.59,209476.0,33.3986,33.4766,33.3899,33.4506,209476.0
2016-03-11 10:35:00,38.59,38.67,38.59,38.66,164169.0,33.4506,33.5199,33.4506,33.5112,164169.0
2016-03-11 10:40:00,38.67,38.68,38.63,38.64,121017.0,33.5199,33.5286,33.4852,33.4939,121017.0
2016-03-11 10:45:00,38.64,38.68,38.62,38.66,208099.0,33.4939,33.5286,33.4766,33.5112,208099.0
2016-03-11 10:50:00,38.66,38.67,38.63,38.64,157197.0,33.5112,33.5199,33.4852,33.4939,157197.0
2016-03-11 10:55:00,38.64,38.64,38.59,38.61,94166.0,33.4939,33.4939,33.4506,33.4679,94166.0
2016-03-11 11:00:00,38.62,38.63,38.61,38.63,120961.0,33.4766,33.4852,33.4679,33.4852,120961.0
2016-03-11 11:05:00,38.63,38.67,38.61,38.67,154380.0,33.4852,33.5199,33.4679,33.5199,154380.0
2016-03-11 11:10:00,38.66,38.69,38.65,38.66,120598.0,33.5112,33.5372,33.5026,33.5112,120598.0
2016-03-11 11:15:00,38.66,38.69,38.66,38.67,122751.0,33.5112,33.5372,33.5112,33.5199,122751.0
2016-03-11 11:20:00,38.68,38.7,38.66,38.7,120356.0,33.5286,33.5459,33.5112,33.5459,120356.0
2016-03-11 11:25:00,38.7,38.78,38.69,38.77,155060.0,33.5459,33.6153,33.5372,33.6066,155060.0
2016-03-11 11:30:00,38.77,38.8,38.75,38.79,144018.0,33.6066,33.6326,33.5893,33.6239,144018.0
2016-03-11 11:35:00,38.8,38.81,38.76,38.77,182970.0,33.6326,33.6413,33.5979,33.6066,182970.0
2016-03-11 11:40:00,38.77,38.79,38.74,38.77,77462.0,33.6066,33.6239,33.5806,33.6066,77462.0
2016-03-11 11:45:00,38.77,38.83,38.76,38.83,128387.0,33.6066,33.6586,33.5979,33.6586,128387.0
2016-03-11 11:50:00,38.82,38.83,38.8,38.82,52970.0,33.6499,33.6586,33.6326,33.6499,52970.0
2016-03-11 11:55:00,38.82,38.85,38.8,38.83,101064.0,33.6499,33.6759,33.6326,33.6586,101064.0
2016-03-11 12:00:00,38.83,38.83,38.77,38.8,86413.0,33.6586,33.6586,33.6066,33.6326,86413.0
2016-03-11 12:05:00,38.8,38.83,38.8,38.8,58666.0,33.6326,33.6586,33.6326,33.6326,58666.0
2016-03-11 12:10:00,38.81,38.83,38.8,38.81,78251.0,33.6413,33.6586,33.6326,33.6413,78251.0
2016-03-11 12:15:00,38.82,38.83,38.79,38.81,84825.0,33.6499,33.6586,33.6239,33.6413,84825.0
2016-03-11 12:20:00,38.81,38.81,38.75,38.76,81177.0,33.6413,33.6413,33.5893,33.5979,81177.0
2016-03-11 12:25:00,38.76,38.78,38.75,38.76,63804.0,33.5979,33.6153,33.5893,33.5979,63804.0
2016-03-11 12:30:00,38.76,38.78,38.74,38.74,86094.0,33.5979,33.6153,33.5806,33.5806,86094.0
2016-03-11 12:35:00,38.74,38.76,38.73,38.73,56792.0,33.5806,33.5979,33.5719,33.5719,56792.0
2016-03-11 12:40:00,38.74,38.78,38.73,38.78,154385.0,33.5806,33.6153,33.5719,33.6153,154385.0
2016-03-11 12:45:00,38.78,38.78,38.74,38.77,109805.0,33.6153,33.6153,33.5806,33.6066,109805.0
2016-03-11 12:50:00,38.77,38.77,38.74,38.74,63951.0,33.6066,33.6066,33.5806,33.5806,63951.0
2016-03-11 12:55:00,38.74,38.76,38.73,38.74,73321.0,33.5806,33.5979,33.5719,33.5806,73321.0
2016-03-11 13:00:00,38.75,38.75,38.72,38.75,53654.0,33.5893,33.5893,33.5633,33.5893,53654.0
2016-03-11 13:05:00,38.75,38.76,38.67,38.68,152367.0,33.5893,33.5979,33.5199,33.5286,152367.0
2016-03-11 13:10:00,38.68,38.71,38.68,38.71,61426.0,33.5286,33.5546,33.5286,33.5546,61426.0
2016-03-11 13:15:00,38.71,38.73,38.69,38.73,73720.0,33.5546,33.5719,33.5372,33.5719,73720.0
2016-03-11 13:20:00,38.73,38.75,38.71,38.72,105577.0,33.5719,33.5893,33.5546,33.5633,105577.0
2016-03-11 13:25:00,38.72,38.76,38.71,38.75,113387.0,33.5633,33.5979,33.5546,33.5893,113387.0
2016-03-11 13:30:00,38.74,38.76,38.72,38.73,75472.0,33.5806,33.5979,33.5633,33.5719,75472.0
2016-03-11 13:35:00,38.73,38.73,38.69,38.72,68936.0,33.5719,33.5719,33.5372,33.5633,68936.0
2016-03-11 13:40:00,38.72,38.75,38.7,38.75,64844.0,33.5633,33.5893,33.5459,33.5893,64844.0
2016-03-11 13:45:00,38.75,38.79,38.7,38.77,146383.0,33.5893,33.6239,33.5459,33.6066,146383.0
2016-03-11 13:50:00,38.78,38.82,38.77,38.82,131423.0,33.6153,33.6499,33.6066,33.6499,131423.0
2016-03-11 13:55:00,38.82,38.86,38.81,38.84,141312.0,33.6499,33.6846,33.6413,33.6673,141312.0
2016-03-11 14:00:00,38.84,38.85,38.83,38.84,52908.0,33.6673,33.6759,33.6586,33.6673,52908.0
2016-03-11 14:05:00,38.85,38.86,38.82,38.83,71847.0,33.6759,33.6846,33.6499,33.6586,71847.0
2016-03-11 14:10:00,38.84,38.86,38.83,38.85,82678.0,33.6673,33.6846,33.6586,33.6759,82678.0
2016-03-11 14:15:00,38.84,38.85,38.82,38.85,51814.0,33.6673,33.6759,33.6499,33.6759,51814.0
2016-03-11 14:20:00,38.85,38.88,38.82,38.88,111494.0,33.6759,33.7019,33.6499,33.7019,111494.0
2016-03-11 14:25:00,38.88,38.89,38.86,38.89,158272.0,33.7019,33.7106,33.6846,33.7106,158272.0
2016-03-11 14:30:00,38.88,38.91,38.87,38.91,212306.0,33.7019,33.7279,33.6933,33.7279,212306.0
2016-03-11 14:35:00,38.91,38.91,38.81,38.81,130024.0,33.7279,33.7279,33.6413,33.6413,130024.0
2016-03-11 14:40:00,38.82,38.85,38.8,38.84,109897.0,33.6499,33.6759,33.6326,33.6673,109897.0
2016-03-11 14:45:00,38.84,38.85,38.79,38.83,290136.0,33.6673,33.6759,33.6239,33.6586,290136.0
2016-03-11 14:50:00,38.84,38.86,38.83,38.85,102653.0,33.6673,33.6846,33.6586,33.6759,102653.0
2016-03-11 14:55:00,38.84,38.85,38.81,38.83,99507.0,33.6673,33.6759,33.6413,33.6586,99507.0
2016-03-11 15:00:00,38.83,38.88,38.81,38.88,101521.0,33.6586,33.7019,33.6413,33.7019,101521.0
2016-03-11 15:05:00,38.87,38.93,38.85,38.93,157981.0,33.6933,33.7453,33.6759,33.7453,157981.0
2016-03-11 15:10:00,38.92,38.94,38.88,38.93,159948.0,33.7366,33.754,33.7019,33.7453,159948.0
2016-03-11 15:15:00,38.93,38.94,38.9,38.9,128219.0,33.7453,33.754,33.7193,33.7193,128219.0
2016-03-11 15:20:00,38.91,38.92,38.88,38.91,204189.0,33.7279,33.7366,33.7019,33.7279,204189.0
2016-03-11 15:25:00,38.92,38.94,38.88,38.9,257053.0,33.7366,33.754,33.7019,33.7193,257053.0
2016-03-11 15:30:00,38.91,38.91,38.86,38.89,172350.0,33.7279,33.7279,33.6846,33.7106,172350.0
2016-03-11 15:35:00,38.89,38.91,38.87,38.91,224976.0,33.7106,33.7279,33.6933,33.7279,224976.0
2016-03-11 15:40:00,38.91,38.95,38.89,38.94,302875.0,33.7279,33.7626,33.7106,33.754,302875.0
2016-03-11 15:45:00,38.95,38.96,38.92,38.95,273616.0,33.7626,33.7713,33.7366,33.7626,273616.0
2016-03-11 15:50:00,38.95,38.97,38.94,38.95,344805.0,33.7626,33.78,33.754,33.7626,344805.0
2016-03-11 15:55:00,38.95,38.96,38.9,38.94,1023911.0,33.7626,33.7713,33.7193,33.754,1023911.0
2016-03-14 09:30:00,38.91,38.93,38.71,38.72,379502.0,33.7279,33.7453,33.5546,33.5633,379502.0
2016-03-14 09:35:00,38.72,38.82,38.69,38.77,179904.0,33.5633,33.6499,33.5372,33.6066,179904.0
2016-03-14 09:40:00,38.77,38.88,38.73,38.73,159606.0,33.6066,33.7019,33.5719,33.5719,159606.0
2016-03-14 09:45:00,38.74,38.77,38.69,38.72,137799.0,33.5806,33.6066,33.5372,33.5633,137799.0
2016-03-14 09:50:00,38.71,38.71,38.61,38.64,150628.0,33.5546,33.5546,33.4679,33.4939,150628.0
2016-03-14 09:55:00,38.63,38.68,38.6,38.65,128431.0,33.4852,33.5286,33.4592,33.5026,128431.0
2016-03-14 10:00:00,38.64,38.67,38.55,38.66,232520.0,33.4939,33.5199,33.4159,33.5112,232520.0
2016-03-14 10:05:00,38.67,38.7,38.66,38.7,84488.0,33.5199,33.5459,33.5112,33.5459,84488.0
2016-03-14 10:10:00,38.7,38.72,38.67,38.71,125892.0,33.5459,33.5633,33.5199,33.5546,125892.0
2016-03-14 10:15:00,38.71,38.77,38.69,38.73,112860.0,33.5546,33.6066,33.5372,33.5719,112860.0
2016-03-14 10:20:00,38.73,38.81,38.72,38.77,257125.0,33.5719,33.6413,33.5633,33.6066,257125.0
2016-03-14 10:25:00,38.77,38.82,38.76,38.81,133255.0,33.6066,33.6499,33.5979,33.6413,133255.0
2016-03-14 10:30:00,38.81,38.81,38.75,38.76,114041.0,33.6413,33.6413,33.5893,33.5979,114041.0
2016-03-14 10:35:00,38.76,38.79,38.75,38.79,97894.0,33.5979,33.6239,33.5893,33.6239,97894.0
2016-03-14 10:40:00,38.78,38.86,38.77,38.86,86731.0,33.6153,33.6846,33.6066,33.6846,86731.0
2016-03-14 10:45:00,38.86,38.93,38.85,38.92,121005.0,33.6846,33.7453,33.6759,33.7366,121005.0
2016-03-14 10:50:00,38.93,38.94,38.81,38.82,191396.0,33.7453,33.754,33.6413,33.6499,191396.0
2016-03-14 10:55:00,38.82,38.83,38.75,38.76,158078.0,33.6499,33.6586,33.5893,33.5979,158078.0
2016-03-14 11:00:00,38.75,38.76,38.71,38.72,194652.0,33.5893,33.5979,33.5546,33.5633,194652.0
2016-03-14 11:05:00,38.72,38.73,38.68,38.73,155173.0,33.5633,33.5719,33.5286,33.5719,155173.0
2016-03-14 11:10:00,38.73,38.8,38.72,38.79,225356.0,33.5719,33.6326,33.5633,33.6239,225356.0
2016-03-14 11:15:00,38.79,38.83,38.77,38.83,101114.0,33.6239,33.6586,33.6066,33.6586,101114.0
2016-03-14 11:20:00,38.83,38.84,38.74,38.77,101138.0,33.6586,33.6673,33.5806,33.6066,101138.0
2016-03-14 11:25:00,38.76,38.78,38.72,38.72,122062.0,33.5979,33.6153,33.5633,33.5633,122062.0
2016-03-14 11:30:00,38.72,38.78,38.72,38.77,170844.0,33.5633,33.6153,33.5633,33.6066,170844.0
2016-03-14 11:35:00,38.76,38.8,38.75,38.76,160895.0,33.5979,33.6326,33.5893,33.5979,160895.0
2016-03-14 11:40:00,38.76,38.82,38.76,38.78,105727.0,33.5979,33.6499,33.5979,33.6153,105727.0
2016-03-14 11:45:00,38.78,38.79,38.76,38.79,85475.0,33.6153,33.6239,33.5979,33.6239,85475.0
2016-03-14 11:50:00,38.79,38.83,38.78,38.83,84609.0,33.6239,33.6586,33.6153,33.6586,84609.0
2016-03-14 11:55:00,38.82,38.84,38.77,38.77,121272.0,33.6499,33.6673,33.6066,33.6066,121272.0
2016-03-14 12:00:00,38.77,38.79,38.7,38.72,149163.0,33.6066,33.6239,33.5459,33.5633,149163.0
2016-03-14 12:05:00,38.72,38.74,38.71,38.73,107471.0,33.5633,33.5806,33.5546,33.5719,107471.0
2016-03-14 12:10:00,38.73,38.78,38.72,38.77,143570.0,33.5719,33.6153,33.5633,33.6066,143570.0
2016-03-14 12:15:00,38.77,38.77,38.74,38.76,127437.0,33.6066,33.6066,33.5806,33.5979,127437.0
2016-03-14 12:20:00,38.76,38.77,38.73,38.73,61955.0,33.5979,33.6066,33.5719,33.5719,61955.0
2016-03-14 12:25:00,38.73,38.76,38.72,38.73,90966.0,33.5719,33.5979,33.5633,33.5719,90966.0
2016-03-14 12:30:00,38.73,38.76,38.72,38.74,103456.0,33.5719,33.5979,33.5633,33.5806,103456.0
2016-03-14 12:35:00,38.74,38.77,38.72,38.75,117852.0,33.5806,33.6066,33.5633,33.5893,117852.0
2016-03-14 12:40:00,38.74,38.76,38.72,38.73,139534.0,33.5806,33.5979,33.5633,33.5719,139534.0
2016-03-14 12:45:00,38.74,38.77,38.72,38.74,129631.0,33.5806,33.6066,33.5633,33.5806,129631.0
2016-03-14 12:50:00,38.74,38.77,38.72,38.72,115818.0,33.5806,33.6066,33.5633,33.5633,115818.0
2016-03-14 12:55:00,38.72,38.75,38.72,38.75,134254.0,33.5633,33.5893,33.5633,33.5893,134254.0
2016-03-14 13:00:00,38.74,38.76,38.72,38.73,114887.0,33.5806,33.5979,33.5633,33.5719,114887.0
2016-03-14 13:05:00,38.73,38.76,38.72,38.75,89403.0,33.5719,33.5979,33.5633,33.5893,89403.0
2016-03-14 13:10:00,38.75,38.75,38.71,38.71,83792.0,33.5893,33.5893,33.5546,33.5546,83792.0
2016-03-14 13:15:00,38.71,38.76,38.71,38.75,80504.0,33.5546,33.5979,33.5546,33.5893,80504.0
2016-03-14 13:20:00,38.74,38.76,38.74,38.75,93174.0,33.5806,33.5979,33.5806,33.5893,93174.0
2016-03-14 13:25:00,38.74,38.75,38.71,38.74,105611.0,33.5806,33.5893,33.5546,33.5806,105611.0
2016-03-14 13:30:00,38.74,38.74,38.71,38.73,64689.0,33.5806,33.5806,33.5546,33.5719,64689.0
2016-03-14 13:35:00,38.72,38.74,38.7,38.7,83217.0,33.5633,33.5806,33.5459,33.5459,83217.0
2016-03-14 13:40:00,38.7,38.74,38.7,38.74,66292.0,33.5459,33.5806,33.5459,33.5806,66292.0
2016-03-14 13:45:00,38.74,38.75,38.7,38.7,70885.0,33.5806,33.5893,33.5459,33.5459,70885.0
2016-03-14 13:50:00,38.7,38.73,38.69,38.73,97920.0,33.5459,33.5719,33.5372,33.5719,97920.0
2016-03-14 13:55:00,38.73,38.73,38.67,38.68,83972.0,33.5719,33.5719,33.5199,33.5286,83972.0
2016-03-14 14:00:00,38.68,38.7,38.66,38.69,83050.0,33.5286,33.5459,33.5112,33.5372,83050.0
2016-03-14 14:05:00,38.69,38.71,38.67,38.7,71072.0,33.5372,33.5546,33.5199,33.5459,71072.0
2016-03-14 14:10:00,38.71,38.73,38.69,38.69,62825.0,33.5546,33.5719,33.5372,33.5372,62825.0
2016-03-14 14:15:00,38.69,38.72,38.69,38.7,131990.0,33.5372,33.5633,33.5372,33.5459,131990.0
2016-03-14 14:20:00,38.7,38.79,38.69,38.78,98173.0,33.5459,33.6239,33.5372,33.6153,98173.0
2016-03-14 14:25:00,38.79,38.82,38.76,38.8,115087.0,33.6239,33.6499,33.5979,33.6326,115087.0
2016-03-14 14:30:00,38.81,38.86,38.8,38.86,80263.0,33.6413,33.6846,33.6326,33.6846,80263.0
2016-03-14 14:35:00,38.86,38.88,38.85,38.87,137786.0,33.6846,33.7019,33.6759,33.6933,137786.0
2016-03-14 14:40:00,38.87,38.92,38.86,38.9,145162.0,33.6933,33.7366,33.6846,33.7193,145162.0
2016-03-14 14:45:00,38.9,38.91,38.86,38.89,124550.0,33.7193,33.7279,33.6846,33.7106,124550.0
2016-03-14 14:50:00,38.9,38.91,38.82,38.83,142363.0,33.7193,33.7279,33.6499,33.6586,142363.0
2016-03-14 14:55:00,38.83,38.83,38.8,38.82,161827.0,33.6586,33.6586,33.6326,33.6499,161827.0
2016-03-14 15:00:00,38.82,38.82,38.78,38.79,86369.0,33.6499,33.6499,33.6153,33.6239,86369.0
2016-03-14 15:05:00,38.78,38.82,38.78,38.82,135784.0,33.6153,33.6499,33.6153,33.6499,135784.0
2016-03-14 15:10:00,38.82,38.83,38.77,38.77,231601.0,33.6499,33.6586,33.6066,33.6066,231601.0
2016-03-14 15:15:00,38.77,38.79,38.75,38.75,144444.0,33.6066,33.6239,33.5893,33.5893,144444.0
2016-03-14 15:20:00,38.75,38.79,38.75,38.77,130547.0,33.5893,33.6239,33.5893,33.6066,130547.0
2016-03-14 15:25:00,38.77,38.86,38.77,38.86,227008.0,33.6066,33.6846,33.6066,33.6846,227008.0
2016-03-14 15:30:00,38.85,38.86,38.78,38.79,131195.0,33.6759,33.6846,33.6153,33.6239,131195.0
2016-03-14 15:35:00,38.79,38.81,38.75,38.77,297279.0,33.6239,33.6413,33.5893,33.6066,297279.0
2016-03-14 15:40:00,38.78,38.8,38.74,38.75,324066.0,33.6153,33.6326,33.5806,33.5893,324066.0
2016-03-14 15:45:00,38.75,38.77,38.72,38.73,425689.0,33.5893,33.6066,33.5633,33.5719,425689.0
2016-03-14 15:50:00,38.72,38.73,38.64,38.65,789671.0,33.5633,33.5719,33.4939,33.5026,789671.0
2016-03-14 15:55:00,38.66,38.75,38.64,38.69,1266812.0,33.5112,33.5893,33.4939,33.5372,1266812.0
2016-03-15 09:30:00,38.35,38.49,38.21,38.26,324059.0,33.2425,33.3639,33.1212,33.1645,324059.0
2016-03-15 09:35:00,38.25,38.27,38.13,38.17,385442.0,33.1558,33.1732,33.0518,33.0865,385442.0
2016-03-15 09:40:00,38.17,38.28,38.14,38.27,290471.0,33.0865,33.1819,33.0605,33.1732,290471.0
2016-03-15 09:45:00,38.27,38.3,38.26,38.29,122802.0,33.1732,33.1992,33.1645,33.1905,122802.0
2016-03-15 09:50:00,38.29,38.37,38.28,38.34,152206.0,33.1905,33.2599,33.1819,33.2339,152206.0
2016-03-15 09:55:00,38.33,38.34,38.26,38.29,100303.0,33.2252,33.2339,33.1645,33.1905,100303.0
2016-03-15 10:00:00,38.29,38.29,38.22,38.23,102070.0,33.1905,33.1905,33.1298,33.1385,102070.0
2016-03-15 10:05:00,38.22,38.32,38.21,38.3,267544.0,33.1298,33.2165,33.1212,33.1992,267544.0
2016-03-15 10:10:00,38.29,38.3,38.24,38.27,163961.0,33.1905,33.1992,33.1472,33.1732,163961.0
2016-03-15 10:15:00,38.27,38.29,38.19,38.19,123427.0,33.1732,33.1905,33.1038,33.1038,123427.0
2016-03-15 10:20:00,38.19,38.32,38.17,38.27,174869.0,33.1038,33.2165,33.0865,33.1732,174869.0
2016-03-15 10:25:00,38.26,38.39,38.25,38.38,149580.0,33.1645,33.2772,33.1558,33.2685,149580.0
2016-03-15 10:30:00,38.39,38.42,38.35,38.37,151941.0,33.2772,33.3032,33.2425,33.2599,151941.0
2016-03-15 10:35:00,38.36,38.37,38.31,38.36,195521.0,33.2512,33.2599,33.2079,33.2512,195521.0
2016-03-15 10:40:00,38.36,38.37,38.29,38.37,102496.0,33.2512,33.2599,33.1905,33.2599,102496.0
2016-03-15 10:45:00,38.37,38.37,38.33,38.36,110657.0,33.2599,33.2599,33.2252,33.2512,110657.0
2016-03-15 10:50:00,38.35,38.39,38.33,38.37,141730.0,33.2425,33.2772,33.2252,33.2599,141730.0
2016-03-15 10:55:00,38.37,38.41,38.36,38.41,91956.0,33.2599,33.2945,33.2512,33.2945,91956.0
2016-03-15 11:00:00,38.4,38.41,38.37,38.39,109313.0,33.2859,33.2945,33.2599,33.2772,109313.0
2016-03-15 11:05:00,38.39,38.43,38.35,38.43,89765.0,33.2772,33.3119,33.2425,33.3119,89765.0
2016-03-15 11:10:00,38.43,38.44,38.4,38.42,177827.0,33.3119,33.3205,33.2859,33.3032,177827.0
2016-03-15 11:15:00,38.43,38.44,38.41,38.43,145046.0,33.3119,33.3205,33.2945,33.3119,145046.0
2016-03-15 11:20:00,38.42,38.45,38.41,38.41,190551.0,33.3032,33.3292,33.2945,33.2945,190551.0
2016-03-15 11:25:00,38.41,38.51,38.41,38.51,217305.0,33.2945,33.3812,33.2945,33.3812,217305.0
2016-03-15 11:30:00,38.51,38.51,38.46,38.47,106883.0,33.3812,33.3812,33.3379,33.3465,106883.0
2016-03-15 11:35:00,38.47,38.47,38.35,38.36,81079.0,33.3465,33.3465,33.2425,33.2512,81079.0
2016-03-15 11:40:00,38.35,38.38,38.33,38.34,202352.0,33.2425,33.2685,33.2252,33.2339,202352.0
2016-03-15 11:45:00,38.33,38.37,38.32,38.32,131578.0,33.2252,33.2599,33.2165,33.2165,131578.0
2016-03-15 11:50:00,38.32,38.39,38.32,38.39,135006.0,33.2165,33.2772,33.2165,33.2772,135006.0
2016-03-15 11:55:00,38.38,38.38,38.34,38.35,84735.0,33.2685,33.2685,33.2339,33.2425,84735.0
2016-03-15 12:00:00,38.34,38.39,38.34,38.36,114334.0,33.2339,33.2772,33.2339,33.2512,114334.0
2016-03-15 12:05:00,38.36,38.37,38.35,38.36,80804.0,33.2512,33.2599,33.2425,33.2512,80804.0
2016-03-15 12:10:00,38.36,38.4,38.34,38.38,141654.0,33.2512,33.2859,33.2339,33.2685,141654.0
2016-03-15 12:15:00,38.38,38.39,38.36,38.39,120052.0,33.2685,33.2772,33.2512,33.2772,120052.0
2016-03-15 12:20:00,38.39,38.45,38.38,38.45,98936.0,33.2772,33.3292,33.2685,33.3292,98936.0
2016-03-15 12:25:00,38.45,38.45,38.44,38.44,76405.0,33.3292,33.3292,33.3205,33.3205,76405.0
2016-03-15 12:30:00,38.44,38.45,38.43,38.43,110068.0,33.3205,33.3292,33.3119,33.3119,110068.0
2016-03-15 12:35:00,38.43,38.43,38.39,38.4,198587.0,33.3119,33.3119,33.2772,33.2859,198587.0
2016-03-15 12:40:00,38.4,38.41,38.38,38.4,121176.0,33.2859,33.2945,33.2685,33.2859,121176.0
2016-03-15 12:45:00,38.41,38.41,38.39,38.4,169798.0,33.2945,33.2945,33.2772,33.2859,169798.0
2016-03-15 12:50:00,38.4,38.42,38.4,38.41,84977.0,33.2859,33.3032,33.2859,33.2945,84977.0
2016-03-15 12:55:00,38.41,38.42,38.39,38.41,104125.0,33.2945,33.3032,33.2772,33.2945,104125.0
2016-03-15 13:00:00,38.41,38.42,38.4,38.4,51731.0,33.2945,33.3032,33.2859,33.2859,51731.0
2016-03-15 13:05:00,38.41,38.44,38.4,38.42,117444.0,33.2945,33.3205,33.2859,33.3032,117444.0
2016-03-15 13:10:00,38.41,38.47,38.41,38.44,120488.0,33.2945,33.3465,33.2945,33.3205,120488.0
2016-03-15 13:15:00,38.45,38.45,38.41,38.42,54645.0,33.3292,33.3292,33.2945,33.3032,54645.0
2016-03-15 13:20:00,38.41,38.5,38.41,38.5,139235.0,33.2945,33.3726,33.2945,33.3726,139235.0
2016-03-15 13:25:00,38.49,38.53,38.45,38.52,156673.0,33.3639,33.3986,33.3292,33.3899,156673.0
2016-03-15 13:30:00,38.52,38.62,38.52,38.58,342722.0,33.3899,33.4766,33.3899,33.4419,342722.0
2016-03-15 13:35:00,38.57,38.62,38.55,38.56,229388.0,33.4332,33.4766,33.4159,33.4246,229388.0
2016-03-15 13:40:00,38.56,38.6,38.55,38.57,73940.0,33.4246,33.4592,33.4159,33.4332,73940.0
2016-03-15 13:45:00,38.56,38.56,38.51,38.51,77401.0,33.4246,33.4246,33.3812,33.3812,77401.0
2016-03-15 13:50:00,38.52,38.55,38.51,38.55,41198.0,33.3899,33.4159,33.3812,33.4159,41198.0
2016-03-15 13:55:00,38.55,38.58,38.55,38.58,110031.0,33.4159,33.4419,33.4159,33.4419,110031.0
2016-03-15 14:00:00,38.58,38.6,38.55,38.55,85032.0,33.4419,33.4592,33.4159,33.4159,85032.0
2016-03-15 14:05:00,38.56,38.59,38.54,38.55,305182.0,33.4246,33.4506,33.4072,33.4159,305182.0
2016-03-15 14:10:00,38.55,38.69,38.54,38.68,209489.0,33.4159,33.5372,33.4072,33.5286,209489.0
2016-03-15 14:15:00,38.68,38.78,38.67,38.72,346921.0,33.5286,33.6153,33.5199,33.5633,346921.0
2016-03-15 14:20:00,38.72,38.72,38.63,38.66,251488.0,33.5633,33.5633,33.4852,33.5112,251488.0
2016-03-15 14:25:00,38.66,38.7,38.66,38.69,205393.0,33.5112,33.5459,33.5112,33.5372,205393.0
2016-03-15 14:30:00,38.7,38.78,38.69,38.73,184863.0,33.5459,33.6153,33.5372,33.5719,184863.0
2016-03-15 14:35:00,38.73,38.74,38.63,38.64,169783.0,33.5719,33.5806,33.4852,33.4939,169783.0
2016-03-15 14:40:00,38.64,38.74,38.64,38.73,185125.0,33.4939,33.5806,33.4939,33.5719,185125.0
2016-03-15 14:45:00,38.74,38.74,38.72,38.73,90844.0,33.5806,33.5806,33.5633,33.5719,90844.0
2016-03-15 14:50:00,38.73,38.74,38.69,38.71,109717.0,33.5719,33.5806,33.5372,33.5546,109717.0
2016-03-15 14:55:00,38.71,38.77,38.71,38.76,197149.0,33.5546,33.6066,33.5546,33.5979,197149.0
2016-03-15 15:00:00,38.77,38.77,38.69,38.69,157752.0,33.6066,33.6066,33.5372,33.5372,157752.0
2016-03-15 15:05:00,38.69,38.71,38.64,38.66,259628.0,33.5372,33.5546,33.4939,33.5112,259628.0
2016-03-15 15:10:00,38.66,38.73,38.65,38.73,389169.0,33.5112,33.5719,33.5026,33.5719,389169.0
2016-03-15 15:15:00,38.74,38.75,38.71,38.73,242599.0,33.5806,33.5893,33.5546,33.5719,242599.0
2016-03-15 15:20:00,38.73,38.82,38.73,38.8,328993.0,33.5719,33.6499,33.5719,33.6326,328993.0
2016-03-15 15:25:00,38.8,38.85,38.77,38.84,379885.0,33.6326,33.6759,33.6066,33.6673,379885.0
2016-03-15 15:30:00,38.85,38.87,38.74,38.74,360415.0,33.6759,33.6933,33.5806,33.5806,360415.0
2016-03-15 15:35:00,38.75,38.82,38.68,38.69,583645.0,33.5893,33.6499,33.5286,33.5372,583645.0
2016-03-15 15:40:00,38.69,38.69,38.63,38.64,502813.0,33.5372,33.5372,33.4852,33.4939,502813.0
2016-03-15 15:45:00,38.63,38.69,38.6,38.68,266171.0,33.4852,33.5372,33.4592,33.5286,266171.0
2016-03-15 15:50:00,38.68,38.68,38.65,38.66,390890.0,33.5286,33.5286,33.5026,33.5112,390890.0
2016-03-15 15:55:00,38.66,38.77,38.65,38.74,799477.0,33.5112,33.6066,33.5026,33.5806,799477.0
2016-03-16 09:30:00,39.55,40.48,39.53,40.46,2587884.0,34.2827,35.0889,34.2654,35.0715,2587884.0
2016-03-16 09:35:00,40.46,40.73,40.31,40.57,2241978.0,35.0715,35.3056,34.9415,35.1669,2241978.0
2016-03-16 09:40:00,40.57,40.95,40.36,40.84,1800414.0,35.1669,35.4963,34.9848,35.4009,1800414.0
2016-03-16 09:45:00,40.84,40.86,40.46,40.59,1509048.0,35.4009,35.4182,35.0715,35.1842,1509048.0
2016-03-16 09:50:00,40.59,40.69,40.23,40.42,1584692.0,35.1842,35.2709,34.8721,35.0368,1584692.0
2016-03-16 09:55:00,40.41,40.48,40.05,40.22,1893188.0,35.0282,35.0889,34.7161,34.8635,1893188.0
2016-03-16 10:00:00,40.22,40.3,40.03,40.11,916557.0,34.8635,34.9328,34.6988,34.7681,916557.0
2016-03-16 10:05:00,40.11,40.44,40.07,40.19,1251509.0,34.7681,35.0542,34.7335,34.8375,1251509.0
2016-03-16 10:10:00,40.2,40.4,40.16,40.34,823191.0,34.8461,35.0195,34.8115,34.9675,823191.0
2016-03-16 10:15:00,40.34,40.36,40.25,40.3,534981.0,34.9675,34.9848,34.8895,34.9328,534981.0
2016-03-16 10:20:00,40.3,40.36,40.21,40.3,687976.0,34.9328,34.9848,34.8548,34.9328,687976.0
2016-03-16 10:25:00,40.3,40.32,40.2,40.23,367682.0,34.9328,34.9502,34.8461,34.8721,367682.0
2016-03-16 10:30:00,40.24,40.32,40.2,40.2,538192.0,34.8808,34.9502,34.8461,34.8461,538192.0
2016-03-16 10:35:00,40.21,40.4,40.2,40.35,394351.0,34.8548,35.0195,34.8461,34.9762,394351.0
2016-03-16 10:40:00,40.35,40.48,40.33,40.43,607148.0,34.9762,35.0889,34.9588,35.0455,607148.0
2016-03-16 10:45:00,40.43,40.48,40.37,40.47,380025.0,35.0455,35.0889,34.9935,35.0802,380025.0
2016-03-16 10:50:00,40.47,40.47,40.31,40.35,345890.0,35.0802,35.0802,34.9415,34.9762,345890.0
2016-03-16 10:55:00,40.35,40.37,40.28,40.29,273281.0,34.9762,34.9935,34.9155,34.9242,273281.0
2016-03-16 11:00:00,40.29,40.4,40.27,40.4,324386.0,34.9242,35.0195,34.9068,35.0195,324386.0
2016-03-16 11:05:00,40.39,40.44,40.39,40.42,200263.0,35.0108,35.0542,35.0108,35.0368,200263.0
2016-03-16 11:10:00,40.41,40.46,40.39,40.42,259476.0,35.0282,35.0715,35.0108,35.0368,259476.0
2016-03-16 11:15:00,40.43,40.44,40.4,40.43,153717.0,35.0455,35.0542,35.0195,35.0455,153717.0
2016-03-16 11:20:00,40.43,40.45,40.4,40.41,409049.0,35.0455,35.0628,35.0195,35.0282,409049.0
2016-03-16 11:25:00,40.41,40.43,40.33,40.37,348001.0,35.0282,35.0455,34.9588,34.9935,348001.0
2016-03-16 11:30:00,40.37,40.41,40.35,40.4,324451.0,34.9935,35.0282,34.9762,35.0195,324451.0
2016-03-16 11:35:00,40.4,40.4,40.13,40.24,526663.0,35.0195,35.0195,34.7855,34.8808,526663.0
2016-03-16 11:40:00,40.23,40.24,40.12,40.15,361273.0,34.8721,34.8808,34.7768,34.8028,361273.0
2016-03-16 11:45:00,40.15,40.3,40.15,40.29,259501.0,34.8028,34.9328,34.8028,34.9242,259501.0
2016-03-16 11:50:00,40.3,40.3,40.2,40.23,222498.0,34.9328,34.9328,34.8461,34.8721,222498.0
2016-03-16 11:55:00,40.23,40.28,40.2,40.25,263134.0,34.8721,34.9155,34.8461,34.8895,263134.0
2016-03-16 12:00:00,40.25,40.37,40.24,40.37,206036.0,34.8895,34.9935,34.8808,34.9935,206036.0
2016-03-16 12:05:00,40.37,40.65,40.37,40.54,674038.0,34.9935,35.2362,34.9935,35.1409,674038.0
2016-03-16 12:10:00,40.55,40.55,40.43,40.48,316586.0,35.1495,35.1495,35.0455,35.0889,316586.0
2016-03-16 12:15:00,40.48,40.49,40.44,40.47,271091.0,35.0889,35.0975,35.0542,35.0802,271091.0
2016-03-16 12:20:00,40.47,40.48,40.36,40.38,386501.0,35.0802,35.0889,34.9848,35.0022,386501.0
2016-03-16 12:25:00,40.38,40.4,40.34,40.37,304698.0,35.0022,35.0195,34.9675,34.9935,304698.0
2016-03-16 12:30:00,40.36,40.39,40.33,40.34,257563.0,34.9848,35.0108,34.9588,34.9675,257563.0
2016-03-16 12:35:00,40.34,40.36,40.29,40.3,261145.0,34.9675,34.9848,34.9242,34.9328,261145.0
2016-03-16 12:40:00,40.29,40.3,40.21,40.22,213693.0,34.9242,34.9328,34.8548,34.8635,213693.0
2016-03-16 12:45:00,40.23,40.28,40.19,40.22,277305.0,34.8721,34.9155,34.8375,34.8635,277305.0
2016-03-16 12:50:00,40.21,40.21,40.06,40.07,448878.0,34.8548,34.8548,34.7248,34.7335,448878.0
2016-03-16 12:55:00,40.07,40.11,40.04,40.09,404720.0,34.7335,34.7681,34.7075,34.7508,404720.0
2016-03-16 13:00:00,40.1,40.11,39.91,39.94,539408.0,34.7595,34.7681,34.5948,34.6208,539408.0
2016-03-16 13:05:00,39.95,39.95,39.77,39.78,655156.0,34.6294,34.6294,34.4734,34.4821,655156.0
2016-03-16 13:10:00,39.78,39.97,39.77,39.95,333855.0,34.4821,34.6468,34.4734,34.6294,333855.0
2016-03-16 13:15:00,39.95,40.09,39.91,40.05,377796.0,34.6294,34.7508,34.5948,34.7161,377796.0
2016-03-16 13:20:00,40.05,40.06,39.99,40.01,256426.0,34.7161,34.7248,34.6641,34.6814,256426.0
2016-03-16 13:25:00,40.01,40.12,39.96,40.07,339005.0,34.6814,34.7768,34.6381,34.7335,339005.0
2016-03-16 13:30:00,40.07,40.15,40.04,40.1,272650.0,34.7335,34.8028,34.7075,34.7595,272650.0
2016-03-16 13:35:00,40.09,40.2,40.09,40.19,278499.0,34.7508,34.8461,34.7508,34.8375,278499.0
2016-03-16 13:40:00,40.19,40.29,40.19,40.27,390043.0,34.8375,34.9242,34.8375,34.9068,390043.0
2016-03-16 13:45:00,40.27,40.34,40.22,40.27,406525.0,34.9068,34.9675,34.8635,34.9068,406525.0
2016-03-16 13:50:00,40.27,40.31,40.21,40.27,364061.0,34.9068,34.9415,34.8548,34.9068,364061.0
2016-03-16 13:55:00,40.27,40.3,40.23,40.25,781707.0,34.9068,34.9328,34.8721,34.8895,781707.0
2016-03-16 14:00:00,40.25,40.48,40.24,40.38,752360.0,34.8895,35.0889,34.8808,35.0022,752360.0
2016-03-16 14:05:00,40.38,40.39,40.21,40.28,450047.0,35.0022,35.0108,34.8548,34.9155,450047.0
2016-03-16 14:10:00,40.28,40.38,40.27,40.35,557213.0,34.9155,35.0022,34.9068,34.9762,557213.0
2016-03-16 14:15:00,40.35,40.41,40.33,40.36,279669.0,34.9762,35.0282,34.9588,34.9848,279669.0
2016-03-16 14:20:00,40.36,40.48,40.35,40.47,252816.0,34.9848,35.0889,34.9762,35.0802,252816.0
2016-03-16 14:25:00,40.47,40.5,40.41,40.47,342210.0,35.0802,35.1062,35.0282,35.0802,342210.0
2016-03-16 14:30:00,40.46,40.54,40.37,40.38,308800.0,35.0715,35.1409,34.9935,35.0022,308800.0
2016-03-16 14:35:00,40.38,40.41,40.33,40.39,224193.0,35.0022,35.0282,34.9588,35.0108,224193.0
2016-03-16 14:40:00,40.39,40.49,40.38,40.46,217840.0,35.0108,35.0975,35.0022,35.0715,217840.0
2016-03-16 14:45:00,40.45,40.48,40.41,40.43,295157.0,35.0628,35.0889,35.0282,35.0455,295157.0
2016-03-16 14:50:00,40.44,40.49,40.43,40.45,212616.0,35.0542,35.0975,35.0455,35.0628,212616.0
2016-03-16 14:55:00,40.46,40.47,40.35,40.35,234114.0,35.0715,35.0802,34.9762,34.9762,234114.0
2016-03-16 15:00:00,40.35,40.38,40.32,40.37,303851.0,34.9762,35.0022,34.9502,34.9935,303851.0
2016-03-16 15:05:00,40.37,40.43,40.36,40.43,270688.0,34.9935,35.0455,34.9848,35.0455,270688.0
2016-03-16 15:10:00,40.43,40.5,40.42,40.5,341336.0,35.0455,35.1062,35.0368,35.1062,341336.0
2016-03-16 15:15:00,40.5,40.53,40.47,40.5,370508.0,35.1062,35.1322,35.0802,35.1062,370508.0
2016-03-16 15:20:00,40.5,40.51,40.42,40.49,246983.0,35.1062,35.1149,35.0368,35.0975,246983.0
2016-03-16 15:25:00,40.48,40.51,40.45,40.45,309625.0,35.0889,35.1149,35.0628,35.0628,309625.0
2016-03-16 15:30:00,40.45,40.47,40.42,40.44,402389.0,35.0628,35.0802,35.0368,35.0542,402389.0
2016-03-16 15:35:00,40.45,40.5,40.43,40.48,825421.0,35.0628,35.1062,35.0455,35.0889,825421.0
2016-03-16 15:40:00,40.48,40.49,40.38,40.41,655842.0,35.0889,35.0975,35.0022,35.0282,655842.0
2016-03-16 15:45:00,40.4,40.44,40.36,40.38,657085.0,35.0195,35.0542,34.9848,35.0022,657085.0
2016-03-16 15:50:00,40.38,40.4,40.31,40.33,787164.0,35.0022,35.0195,34.9415,34.9588,787164.0
2016-03-16 15:55:00,40.32,40.35,40.18,40.22,1689504.0,34.9502,34.9762,34.8288,34.8635,1689504.0
2016-03-17 09:30:00,40.15,40.47,40.07,40.36,586506.0,34.8028,35.0802,34.7335,34.9848,586506.0
2016-03-17 09:35:00,40.36,40.42,40.22,40.26,296769.0,34.9848,35.0368,34.8635,34.8982,296769.0
2016-03-17 09:40:00,40.27,40.29,40.13,40.17,254495.0,34.9068,34.9242,34.7855,34.8201,254495.0
2016-03-17 09:45:00,40.17,40.21,40.11,40.21,293986.0,34.8201,34.8548,34.7681,34.8548,293986.0
2016-03-17 09:50:00,40.2,40.27,40.1,40.15,367148.0,34.8461,34.9068,34.7595,34.8028,367148.0
2016-03-17 09:55:00,40.14,40.29,40.14,40.19,292657.0,34.7941,34.9242,34.7941,34.8375,292657.0
2016-03-17 10:00:00,40.2,40.23,40.14,40.2,268026.0,34.8461,34.8721,34.7941,34.8461,268026.0
2016-03-17 10:05:00,40.2,40.32,40.19,40.25,263487.0,34.8461,34.9502,34.8375,34.8895,263487.0
2016-03-17 10:10:00,40.25,40.25,40.1,40.15,260487.0,34.8895,34.8895,34.7595,34.8028,260487.0
2016-03-17 10:15:00,40.16,40.17,40.09,40.16,185689.0,34.8115,34.8201,34.7508,34.8115,185689.0
2016-03-17 10:20:00,40.15,40.18,40.12,40.16,301989.0,34.8028,34.8288,34.7768,34.8115,301989.0
2016-03-17 10:25:00,40.16,40.18,40.14,40.14,268582.0,34.8115,34.8288,34.7941,34.7941,268582.0
2016-03-17 10:30:00,40.14,40.16,40.12,40.14,140215.0,34.7941,34.8115,34.7768,34.7941,140215.0
2016-03-17 10:35:00,40.13,40.15,40.1,40.15,549659.0,34.7855,34.8028,34.7595,34.8028,549659.0
2016-03-17 10:40:00,40.15,40.24,40.14,40.18,344264.0,34.8028,34.8808,34.7941,34.8288,344264.0
2016-03-17 10:45:00,40.18,40.33,40.18,40.32,311066.0,34.8288,34.9588,34.8288,34.9502,311066.0
2016-03-17 10:50:00,40.32,40.38,40.31,40.31,192352.0,34.9502,35.0022,34.9415,34.9415,192352.0
2016-03-17 10:55:00,40.32,40.33,40.28,40.31,419021.0,34.9502,34.9588,34.9155,34.9415,419021.0
2016-03-17 11:00:00,40.32,40.32,40.24,40.26,279306.0,34.9502,34.9502,34.8808,34.8982,279306.0
2016-03-17 11:05:00,40.26,40.34,40.25,40.29,197063.0,34.8982,34.9675,34.8895,34.9242,197063.0
2016-03-17 11:10:00,40.29,40.31,40.26,40.27,168582.0,34.9242,34.9415,34.8982,34.9068,168582.0
2016-03-17 11:15:00,40.27,40.31,40.26,40.28,129220.0,34.9068,34.9415,34.8982,34.9155,129220.0
2016-03-17 11:20:00,40.28,40.32,40.26,40.32,144760.0,34.9155,34.9502,34.8982,34.9502,144760.0
2016-03-17 11:25:00,40.31,40.35,40.27,40.33,203476.0,34.9415,34.9762,34.9068,34.9588,203476.0
2016-03-17 11:30:00,40.33,40.33,40.26,40.27,168824.0,34.9588,34.9588,34.8982,34.9068,168824.0
2016-03-17 11:35:00,40.26,40.28,40.24,40.26,119299.0,34.8982,34.9155,34.8808,34.8982,119299.0
2016-03-17 11:40:00,40.25,40.28,40.23,40.23,219911.0,34.8895,34.9155,34.8721,34.8721,219911.0
2016-03-17 11:45:00,40.23,40.35,40.22,40.33,199588.0,34.8721,34.9762,34.8635,34.9588,199588.0
2016-03-17 11:50:00,40.33,40.37,40.31,40.34,137143.0,34.9588,34.9935,34.9415,34.9675,137143.0
2016-03-17 11:55:00,40.33,40.39,40.33,40.33,166127.0,34.9588,35.0108,34.9588,34.9588,166127.0
2016-03-17 12:00:00,40.34,40.34,40.27,40.3,405006.0,34.9675,34.9675,34.9068,34.9328,405006.0
2016-03-17 12:05:00,40.3,40.32,40.29,40.3,116614.0,34.9328,34.9502,34.9242,34.9328,116614.0
2016-03-17 12:10:00,40.29,40.37,40.23,40.37,382862.0,34.9242,34.9935,34.8721,34.9935,382862.0
2016-03-17 12:15:00,40.37,40.43,40.34,40.43,201885.0,34.9935,35.0455,34.9675,35.0455,201885.0
2016-03-17 12:20:00,40.43,40.48,40.41,40.42,200429.0,35.0455,35.0889,35.0282,35.0368,200429.0
2016-03-17 12:25:00,40.42,40.46,40.4,40.45,205841.0,35.0368,35.0715,35.0195,35.0628,205841.0
2016-03-17 12:30:00,40.45,40.53,40.44,40.53,460589.0,35.0628,35.1322,35.0542,35.1322,460589.0
2016-03-17 12:35:00,40.53,40.58,40.52,40.57,206575.0,35.1322,35.1755,35.1235,35.1669,206575.0
2016-03-17 12:40:00,40.58,40.6,40.49,40.57,259793.0,35.1755,35.1929,35.0975,35.1669,259793.0
2016-03-17 12:45:00,40.57,40.59,40.52,40.52,117823.0,35.1669,35.1842,35.1235,35.1235,117823.0
2016-03-17 12:50:00,40.52,40.54,40.46,40.53,152443.0,35.1235,35.1409,35.0715,35.1322,152443.0
2016-03-17 12:55:00,40.53,40.54,40.46,40.48,180852.0,35.1322,35.1409,35.0715,35.0889,180852.0
2016-03-17 13:00:00,40.48,40.57,40.48,40.57,187473.0,35.0889,35.1669,35.0889,35.1669,187473.0
2016-03-17 13:05:00,40.57,40.6,40.56,40.57,135474.0,35.1669,35.1929,35.1582,35.1669,135474.0
2016-03-17 13:10:00,40.57,40.59,40.56,40.59,143105.0,35.1669,35.1842,35.1582,35.1842,143105.0
2016-03-17 13:15:00,40.58,40.6,40.56,40.57,200231.0,35.1755,35.1929,35.1582,35.1669,200231.0
2016-03-17 13:20:00,40.57,40.62,40.56,40.62,120043.0,35.1669,35.2102,35.1582,35.2102,120043.0
2016-03-17 13:25:00,40.62,40.66,40.61,40.62,178675.0,35.2102,35.2449,35.2015,35.2102,178675.0
2016-03-17 13:30:00,40.62,40.66,40.61,40.66,140136.0,35.2102,35.2449,35.2015,35.2449,140136.0
2016-03-17 13:35:00,40.66,40.75,40.65,40.74,176488.0,35.2449,35.3229,35.2362,35.3142,176488.0
2016-03-17 13:40:00,40.73,40.75,40.69,40.71,133269.0,35.3056,35.3229,35.2709,35.2882,133269.0
2016-03-17 13:45:00,40.71,40.75,40.7,40.7,129980.0,35.2882,35.3229,35.2796,35.2796,129980.0
2016-03-17 13:50:00,40.7,40.72,40.7,40.71,85836.0,35.2796,35.2969,35.2796,35.2882,85836.0
2016-03-17 13:55:00,40.71,40.76,40.7,40.74,187018.0,35.2882,35.3316,35.2796,35.3142,187018.0
2016-03-17 14:00:00,40.74,40.75,40.71,40.75,112457.0,35.3142,35.3229,35.2882,35.3229,112457.0
2016-03-17 14:05:00,40.75,40.76,40.71,40.74,199765.0,35.3229,35.3316,35.2882,35.3142,199765.0
2016-03-17 14:10:00,40.74,40.84,40.74,40.81,234131.0,35.3142,35.4009,35.3142,35.3749,234131.0
2016-03-17 14:15:00,40.82,40.87,40.81,40.85,233765.0,35.3836,35.4269,35.3749,35.4096,233765.0
2016-03-17 14:20:00,40.84,40.88,40.8,40.82,184884.0,35.4009,35.4356,35.3662,35.3836,184884.0
2016-03-17 14:25:00,40.82,40.85,40.81,40.81,175336.0,35.3836,35.4096,35.3749,35.3749,175336.0
2016-03-17 14:30:00,40.81,40.87,40.79,40.85,168163.0,35.3749,35.4269,35.3576,35.4096,168163.0
2016-03-17 14:35:00,40.86,40.87,40.81,40.81,119044.0,35.4182,35.4269,35.3749,35.3749,119044.0
2016-03-17 14:40:00,40.81,40.87,40.81,40.87,114554.0,35.3749,35.4269,35.3749,35.4269,114554.0
2016-03-17 14:45:00,40.87,40.89,40.85,40.89,147639.0,35.4269,35.4443,35.4096,35.4443,147639.0
2016-03-17 14:50:00,40.88,40.9,40.88,40.9,207445.0,35.4356,35.4529,35.4356,35.4529,207445.0
2016-03-17 14:55:00,40.89,40.9,40.87,40.87,167620.0,35.4443,35.4529,35.4269,35.4269,167620.0
2016-03-17 15:00:00,40.88,40.94,40.87,40.94,216350.0,35.4356,35.4876,35.4269,35.4876,216350.0
2016-03-17 15:05:00,40.94,40.96,40.91,40.95,204558.0,35.4876,35.5049,35.4616,35.4963,204558.0
2016-03-17 15:10:00,40.95,40.96,40.91,40.93,203147.0,35.4963,35.5049,35.4616,35.4789,203147.0
2016-03-17 15:15:00,40.93,40.94,40.91,40.92,216237.0,35.4789,35.4876,35.4616,35.4703,216237.0
2016-03-17 15:20:00,40.92,40.95,40.9,40.9,279505.0,35.4703,35.4963,35.4529,35.4529,279505.0
2016-03-17 15:25:00,40.91,40.93,40.88,40.89,274333.0,35.4616,35.4789,35.4356,35.4443,274333.0
2016-03-17 15:30:00,40.89,40.91,40.82,40.82,297986.0,35.4443,35.4616,35.3836,35.3836,297986.0
2016-03-17 15:35:00,40.82,40.83,40.72,40.74,636484.0,35.3836,35.3922,35.2969,35.3142,636484.0
2016-03-17 15:40:00,40.74,40.74,40.66,40.68,535571.0,35.3142,35.3142,35.2449,35.2622,535571.0
2016-03-17 15:45:00,40.67,40.78,40.65,40.77,534150.0,35.2536,35.3489,35.2362,35.3402,534150.0
2016-03-17 15:50:00,40.76,40.77,40.66,40.66,481946.0,35.3316,35.3402,35.2449,35.2449,481946.0
2016-03-17 15:55:00,40.66,40.67,40.62,40.62,835326.0,35.2449,35.2536,35.2102,35.2102,835326.0
2016-03-18 09:30:00,40.87,40.95,40.65,40.8,2831325.0,35.4269,35.4963,35.2362,35.3662,2831325.0
2016-03-18 09:35:00,40.79,40.94,40.79,40.92,370703.0,35.3576,35.4876,35.3576,35.4703,370703.0
2016-03-18 09:40:00,40.92,40.99,40.9,40.97,334887.0,35.4703,35.5309,35.4529,35.5136,334887.0
2016-03-18 09:45:00,40.97,41.0,40.95,40.99,410760.0,35.5136,35.5396,35.4963,35.5309,410760.0
2016-03-18 09:50:00,41.0,41.34,40.97,41.18,1099720.0,35.5396,35.8343,35.5136,35.6956,1099720.0
2016-03-18 09:55:00,41.18,41.33,41.17,41.29,279198.0,35.6956,35.8257,35.687,35.791,279198.0
2016-03-18 10:00:00,41.3,41.39,41.29,41.33,376783.0,35.7996,35.8777,35.791,35.8257,376783.0
2016-03-18 10:05:00,41.32,41.34,41.2,41.21,242070.0,35.817,35.8343,35.713,35.7216,242070.0
2016-03-18 10:10:00,41.21,41.27,41.18,41.23,311906.0,35.7216,35.7736,35.6956,35.739,311906.0
2016-03-18 10:15:00,41.24,41.26,41.18,41.19,180882.0,35.7476,35.765,35.6956,35.7043,180882.0
2016-03-18 10:20:00,41.19,41.23,41.16,41.21,154624.0,35.7043,35.739,35.6783,35.7216,154624.0
2016-03-18 10:25:00,41.21,41.21,41.13,41.13,178195.0,35.7216,35.7216,35.6523,35.6523,178195.0
2016-03-18 10:30:00,41.14,41.25,41.12,41.17,206061.0,35.661,35.7563,35.6436,35.687,206061.0
2016-03-18 10:35:00,41.18,41.18,41.09,41.1,144101.0,35.6956,35.6956,35.6176,35.6263,144101.0
2016-03-18 10:40:00,41.1,41.14,41.07,41.09,196287.0,35.6263,35.661,35.6003,35.6176,196287.0
2016-03-18 10:45:00,41.09,41.1,41.03,41.08,259585.0,35.6176,35.6263,35.5656,35.6089,259585.0
2016-03-18 10:50:00,41.08,41.11,41.0,41.01,201719.0,35.6089,35.635,35.5396,35.5483,201719.0
2016-03-18 10:55:00,41.01,41.06,41.0,41.03,174119.0,35.5483,35.5916,35.5396,35.5656,174119.0
2016-03-18 11:00:00,41.03,41.05,40.98,41.02,287371.0,35.5656,35.5829,35.5223,35.5569,287371.0
2016-03-18 11:05:00,41.02,41.08,40.98,40.99,276966.0,35.5569,35.6089,35.5223,35.5309,276966.0
2016-03-18 11:10:00,40.98,41.0,40.96,40.98,270956.0,35.5223,35.5396,35.5049,35.5223,270956.0
2016-03-18 11:15:00,40.98,41.1,40.97,41.09,268085.0,35.5223,35.6263,35.5136,35.6176,268085.0
2016-03-18 11:20:00,41.09,41.1,41.06,41.07,180767.0,35.6176,35.6263,35.5916,35.6003,180767.0
2016-03-18 11:25:00,41.06,41.08,41.02,41.02,146610.0,35.5916,35.6089,35.5569,35.5569,146610.0
2016-03-18 11:30:00,41.02,41.03,41.01,41.02,90221.0,35.5569,35.5656,35.5483,35.5569,90221.0
2016-03-18 11:35:00,41.01,41.08,40.95,40.98,479491.0,35.5483,35.6089,35.4963,35.5223,479491.0
2016-03-18 11:40:00,40.98,41.04,40.97,41.01,155656.0,35.5223,35.5743,35.5136,35.5483,155656.0
2016-03-18 11:45:00,41.02,41.06,41.0,41.06,171632.0,35.5569,35.5916,35.5396,35.5916,171632.0
2016-03-18 11:50:00,41.05,41.09,41.05,41.09,134605.0,35.5829,35.6176,35.5829,35.6176,134605.0
2016-03-18 11:55:00,41.09,41.12,41.08,41.09,154918.0,35.6176,35.6436,35.6089,35.6176,154918.0
2016-03-18 12:00:00,41.09,41.1,41.05,41.07,167698.0,35.6176,35.6263,35.5829,35.6003,167698.0
2016-03-18 12:05:00,41.07,41.09,41.06,41.06,107332.0,35.6003,35.6176,35.5916,35.5916,107332.0
2016-03-18 12:10:00,41.07,41.07,41.01,41.02,344611.0,35.6003,35.6003,35.5483,35.5569,344611.0
2016-03-18 12:15:00,41.02,41.11,41.01,41.11,316419.0,35.5569,35.635,35.5483,35.635,316419.0
2016-03-18 12:20:00,41.11,41.18,41.09,41.18,232855.0,35.635,35.6956,35.6176,35.6956,232855.0
2016-03-18 12:25:00,41.18,41.21,41.15,41.18,345832.0,35.6956,35.7216,35.6696,35.6956,345832.0
2016-03-18 12:30:00,41.17,41.18,41.09,41.09,84662.0,35.687,35.6956,35.6176,35.6176,84662.0
2016-03-18 12:35:00,41.09,41.12,41.09,41.12,63105.0,35.6176,35.6436,35.6176,35.6436,63105.0
2016-03-18 12:40:00,41.12,41.14,41.11,41.13,95132.0,35.6436,35.661,35.635,35.6523,95132.0
2016-03-18 12:45:00,41.13,41.14,41.12,41.13,119989.0,35.6523,35.661,35.6436,35.6523,119989.0
2016-03-18 12:50:00,41.13,41.17,41.12,41.15,112892.0,35.6523,35.687,35.6436,35.6696,112892.0
2016-03-18 12:55:00,41.16,41.16,41.14,41.15,75660.0,35.6783,35.6783,35.661,35.6696,75660.0
2016-03-18 13:00:00,41.15,41.19,41.15,41.19,189883.0,35.6696,35.7043,35.6696,35.7043,189883.0
2016-03-18 13:05:00,41.19,41.19,41.15,41.16,317068.0,35.7043,35.7043,35.6696,35.6783,317068.0
2016-03-18 13:10:00,41.15,41.16,41.14,41.15,166901.0,35.6696,35.6783,35.661,35.6696,166901.0
2016-03-18 13:15:00,41.15,41.15,41.13,41.15,116373.0,35.6696,35.6696,35.6523,35.6696,116373.0
2016-03-18 13:20:00,41.14,41.15,41.13,41.14,110624.0,35.661,35.6696,35.6523,35.661,110624.0
2016-03-18 13:25:00,41.15,41.19,41.13,41.19,180309.0,35.6696,35.7043,35.6523,35.7043,180309.0
2016-03-18 13:30:00,41.18,41.23,41.15,41.16,273702.0,35.6956,35.739,35.6696,35.6783,273702.0
2016-03-18 13:35:00,41.15,41.16,41.11,41.13,127705.0,35.6696,35.6783,35.635,35.6523,127705.0
2016-03-18 13:40:00,41.12,41.14,41.08,41.13,411596.0,35.6436,35.661,35.6089,35.6523,411596.0
2016-03-18 13:45:00,41.13,41.18,41.12,41.18,150965.0,35.6523,35.6956,35.6436,35.6956,150965.0
2016-03-18 13:50:00,41.18,41.21,41.16,41.19,293296.0,35.6956,35.7216,35.6783,35.7043,293296.0
2016-03-18 13:55:00,41.19,41.23,41.19,41.21,217557.0,35.7043,35.739,35.7043,35.7216,217557.0
2016-03-18 14:00:00,41.21,41.27,41.2,41.27,477720.0,35.7216,35.7736,35.713,35.7736,477720.0
2016-03-18 14:05:00,41.26,41.3,41.26,41.29,231322.0,35.765,35.7996,35.765,35.791,231322.0
2016-03-18 14:10:00,41.29,41.3,41.26,41.27,244509.0,35.791,35.7996,35.765,35.7736,244509.0
2016-03-18 14:15:00,41.27,41.35,41.24,41.33,334329.0,35.7736,35.843,35.7476,35.8257,334329.0
2016-03-18 14:20:00,41.33,41.33,41.3,41.31,161454.0,35.8257,35.8257,35.7996,35.8083,161454.0
2016-03-18 14:25:00,41.31,41.32,41.26,41.27,230641.0,35.8083,35.817,35.765,35.7736,230641.0
2016-03-18 14:30:00,41.27,41.31,41.26,41.29,302784.0,35.7736,35.8083,35.765,35.791,302784.0
2016-03-18 14:35:00,41.28,41.29,41.27,41.28,163580.0,35.7823,35.791,35.7736,35.7823,163580.0
2016-03-18 14:40:00,41.28,41.3,41.27,41.3,259488.0,35.7823,35.7996,35.7736,35.7996,259488.0
2016-03-18 14:45:00,41.3,41.35,41.29,41.35,219593.0,35.7996,35.843,35.791,35.843,219593.0
2016-03-18 14:50:00,41.34,41.36,41.33,41.36,235655.0,35.8343,35.8517,35.8257,35.8517,235655.0
2016-03-18 14:55:00,41.36,41.36,41.29,41.29,202516.0,35.8517,35.8517,35.791,35.791,202516.0
2016-03-18 15:00:00,41.29,41.34,41.29,41.33,227539.0,35.791,35.8343,35.791,35.8257,227539.0
2016-03-18 15:05:00,41.33,41.34,41.3,41.3,334451.0,35.8257,35.8343,35.7996,35.7996,334451.0
2016-03-18 15:10:00,41.3,41.39,41.3,41.39,236493.0,35.7996,35.8777,35.7996,35.8777,236493.0
2016-03-18 15:15:00,41.39,41.41,41.38,41.41,257396.0,35.8777,35.895,35.869,35.895,257396.0
2016-03-18 15:20:00,41.41,41.42,41.39,41.4,340597.0,35.895,35.9037,35.8777,35.8863,340597.0
2016-03-18 15:25:00,41.4,41.41,41.37,41.39,266892.0,35.8863,35.895,35.8603,35.8777,266892.0
2016-03-18 15:30:00,41.4,41.42,41.39,41.41,289361.0,35.8863,35.9037,35.8777,35.895,289361.0
2016-03-18 15:35:00,41.42,41.43,41.41,41.43,479582.0,35.9037,35.9123,35.895,35.9123,479582.0
2016-03-18 15:40:00,41.43,41.49,41.38,41.39,861450.0,35.9123,35.9643,35.869,35.8777,861450.0
2016-03-18 15:45:00,41.38,41.44,41.38,41.43,582246.0,35.869,35.921,35.869,35.9123,582246.0
2016-03-18 15:50:00,41.42,41.43,41.4,41.4,730964.0,35.9037,35.9123,35.8863,35.8863,730964.0
2016-03-18 15:55:00,41.4,41.47,41.39,41.46,2009233.0,35.8863,35.947,35.8777,35.9383,2009233.0
2016-03-21 09:30:00,41.42,41.48,41.37,41.47,492893.0,35.9037,35.9557,35.8603,35.947,492893.0
2016-03-21 09:35:00,41.47,41.48,41.41,41.44,253239.0,35.947,35.9557,35.895,35.921,253239.0
2016-03-21 09:40:00,41.44,41.47,41.42,41.44,176656.0,35.921,35.947,35.9037,35.921,176656.0
2016-03-21 09:45:00,41.45,41.45,41.4,41.45,246443.0,35.9297,35.9297,35.8863,35.9297,246443.0
2016-03-21 09:50:00,41.44,41.46,41.43,41.45,134349.0,35.921,35.9383,35.9123,35.9297,134349.0
2016-03-21 09:55:00,41.45,41.47,41.44,41.47,152341.0,35.9297,35.947,35.921,35.947,152341.0
2016-03-21 10:00:00,41.47,41.48,41.45,41.47,106424.0,35.947,35.9557,35.9297,35.947,106424.0
2016-03-21 10:05:00,41.48,41.49,41.45,41.49,181695.0,35.9557,35.9643,35.9297,35.9643,181695.0
2016-03-21 10:10:00,41.49,41.49,41.42,41.43,156957.0,35.9643,35.9643,35.9037,35.9123,156957.0
2016-03-21 10:15:00,41.43,41.49,41.42,41.47,216362.0,35.9123,35.9643,35.9037,35.947,216362.0
2016-03-21 10:20:00,41.47,41.64,41.46,41.62,356173.0,35.947,36.0944,35.9383,36.077,356173.0
2016-03-21 10:25:00,41.62,41.67,41.61,41.66,154402.0,36.077,36.1204,36.0684,36.1117,154402.0
2016-03-21 10:30:00,41.67,41.68,41.61,41.65,234386.0,36.1204,36.129,36.0684,36.103,234386.0
2016-03-21 10:35:00,41.65,41.77,41.65,41.72,353213.0,36.103,36.2071,36.103,36.1637,353213.0
2016-03-21 10:40:00,41.71,41.73,41.61,41.62,130068.0,36.155,36.1724,36.0684,36.077,130068.0
2016-03-21 10:45:00,41.61,41.68,41.6,41.68,106277.0,36.0684,36.129,36.0597,36.129,106277.0
2016-03-21 10:50:00,41.68,41.71,41.66,41.68,183092.0,36.129,36.155,36.1117,36.129,183092.0
2016-03-21 10:55:00,41.68,41.72,41.66,41.71,174986.0,36.129,36.1637,36.1117,36.155,174986.0
2016-03-21 11:00:00,41.71,41.75,41.71,41.74,186301.0,36.155,36.1897,36.155,36.181,186301.0
2016-03-21 11:05:00,41.75,41.79,41.73,41.79,139725.0,36.1897,36.2244,36.1724,36.2244,139725.0
2016-03-21 11:10:00,41.79,41.84,41.78,41.82,223107.0,36.2244,36.2677,36.2157,36.2504,223107.0
2016-03-21 11:15:00,41.82,41.93,41.81,41.92,253060.0,36.2504,36.3457,36.2417,36.3371,253060.0
2016-03-21 11:20:00,41.91,41.96,41.9,41.95,218904.0,36.3284,36.3717,36.3197,36.3631,218904.0
2016-03-21 11:25:00,41.95,41.97,41.91,41.93,187372.0,36.3631,36.3804,36.3284,36.3457,187372.0
2016-03-21 11:30:00,41.93,41.98,41.93,41.98,207217.0,36.3457,36.3891,36.3457,36.3891,207217.0
2016-03-21 11:35:00,41.98,41.98,41.92,41.94,264520.0,36.3891,36.3891,36.3371,36.3544,264520.0
2016-03-21 11:40:00,41.93,42.0,41.92,41.99,313714.0,36.3457,36.4064,36.3371,36.3978,313714.0
2016-03-21 11:45:00,41.98,42.0,41.95,41.97,226018.0,36.3891,36.4064,36.3631,36.3804,226018.0
2016-03-21 11:50:00,41.98,41.98,41.85,41.85,354405.0,36.3891,36.3891,36.2764,36.2764,354405.0
2016-03-21 11:55:00,41.85,41.87,41.76,41.78,161421.0,36.2764,36.2937,36.1984,36.2157,161421.0
2016-03-21 12:00:00,41.78,41.79,41.7,41.71,97716.0,36.2157,36.2244,36.1464,36.155,97716.0
2016-03-21 12:05:00,41.71,41.72,41.67,41.71,139875.0,36.155,36.1637,36.1204,36.155,139875.0
2016-03-21 12:10:00,41.71,41.75,41.65,41.65,260617.0,36.155,36.1897,36.103,36.103,260617.0
2016-03-21 12:15:00,41.65,41.67,41.6,41.6,177618.0,36.103,36.1204,36.0597,36.0597,177618.0
2016-03-21 12:20:00,41.61,41.64,41.59,41.59,143053.0,36.0684,36.0944,36.051,36.051,143053.0
2016-03-21 12:25:00,41.6,41.64,41.57,41.64,115095.0,36.0597,36.0944,36.0337,36.0944,115095.0
2016-03-21 12:30:00,41.64,41.74,41.63,41.7,190979.0,36.0944,36.181,36.0857,36.1464,190979.0
2016-03-21 12:35:00,41.7,41.75,41.7,41.73,113249.0,36.1464,36.1897,36.1464,36.1724,113249.0
2016-03-21 12:40:00,41.73,41.73,41.62,41.63,103117.0,36.1724,36.1724,36.077,36.0857,103117.0
2016-03-21 12:45:00,41.63,41.7,41.62,41.7,91270.0,36.0857,36.1464,36.077,36.1464,91270.0
2016-03-21 12:50:00,41.7,41.76,41.69,41.72,231065.0,36.1464,36.1984,36.1377,36.1637,231065.0
2016-03-21 12:55:00,41.72,41.77,41.72,41.76,130365.0,36.1637,36.2071,36.1637,36.1984,130365.0
2016-03-21 13:00:00,41.76,41.76,41.7,41.71,112451.0,36.1984,36.1984,36.1464,36.155,112451.0
2016-03-21 13:05:00,41.72,41.72,41.66,41.7,88380.0,36.1637,36.1637,36.1117,36.1464,88380.0
2016-03-21 13:10:00,41.7,41.73,41.65,41.66,115547.0,36.1464,36.1724,36.103,36.1117,115547.0
2016-03-21 13:15:00,41.66,41.76,41.66,41.76,174512.0,36.1117,36.1984,36.1117,36.1984,174512.0
2016-03-21 13:20:00,41.76,41.76,41.7,41.74,132022.0,36.1984,36.1984,36.1464,36.181,132022.0
2016-03-21 13:25:00,41.73,41.76,41.71,41.74,256107.0,36.1724,36.1984,36.155,36.181,256107.0
2016-03-21 13:30:00,41.74,41.74,41.69,41.7,132214.0,36.181,36.181,36.1377,36.1464,132214.0
2016-03-21 13:35:00,41.7,41.71,41.65,41.69,111335.0,36.1464,36.155,36.103,36.1377,111335.0
2016-03-21 13:40:00,41.7,41.7,41.64,41.67,112466.0,36.1464,36.1464,36.0944,36.1204,112466.0
2016-03-21 13:45:00,41.67,41.72,41.61,41.64,213566.0,36.1204,36.1637,36.0684,36.0944,213566.0
2016-03-21 13:50:00,41.64,41.65,41.6,41.61,124325.0,36.0944,36.103,36.0597,36.0684,124325.0
2016-03-21 13:55:00,41.62,41.65,41.61,41.63,79046.0,36.077,36.103,36.0684,36.0857,79046.0
2016-03-21 14:00:00,41.64,41.66,41.55,41.55,346709.0,36.0944,36.1117,36.0164,36.0164,346709.0
2016-03-21 14:05:00,41.55,41.56,41.49,41.52,468408.0,36.0164,36.025,35.9643,35.9903,468408.0
2016-03-21 14:10:00,41.51,41.57,41.51,41.52,145964.0,35.9817,36.0337,35.9817,35.9903,145964.0
2016-03-21 14:15:00,41.52,41.58,41.52,41.57,81212.0,35.9903,36.0424,35.9903,36.0337,81212.0
2016-03-21 14:20:00,41.57,41.58,41.53,41.57,101392.0,36.0337,36.0424,35.999,36.0337,101392.0
2016-03-21 14:25:00,41.57,41.58,41.54,41.56,100964.0,36.0337,36.0424,36.0077,36.025,100964.0
2016-03-21 14:30:00,41.56,41.58,41.52,41.57,142392.0,36.025,36.0424,35.9903,36.0337,142392.0
2016-03-21 14:35:00,41.57,41.61,41.54,41.6,156103.0,36.0337,36.0684,36.0077,36.0597,156103.0
2016-03-21 14:40:00,41.6,41.62,41.59,41.6,163919.0,36.0597,36.077,36.051,36.0597,163919.0
2016-03-21 14:45:00,41.6,41.61,41.52,41.52,113242.0,36.0597,36.0684,35.9903,35.9903,113242.0
2016-03-21 14:50:00,41.53,41.58,41.52,41.58,96625.0,35.999,36.0424,35.9903,36.0424,96625.0
2016-03-21 14:55:00,41.58,41.61,41.58,41.6,151054.0,36.0424,36.0684,36.0424,36.0597,151054.0
2016-03-21 15:00:00,41.6,41.61,41.51,41.54,180436.0,36.0597,36.0684,35.9817,36.0077,180436.0
2016-03-21 15:05:00,41.54,41.56,41.53,41.55,157123.0,36.0077,36.025,35.999,36.0164,157123.0
2016-03-21 15:10:00,41.54,41.55,41.51,41.52,122174.0,36.0077,36.0164,35.9817,35.9903,122174.0
2016-03-21 15:15:00,41.51,41.52,41.47,41.5,167912.0,35.9817,35.9903,35.947,35.973,167912.0
2016-03-21 15:20:00,41.5,41.53,41.47,41.48,171854.0,35.973,35.999,35.947,35.9557,171854.0
2016-03-21 15:25:00,41.48,41.51,41.46,41.51,161025.0,35.9557,35.9817,35.9383,35.9817,161025.0
2016-03-21 15:30:00,41.51,41.52,41.47,41.52,160251.0,35.9817,35.9903,35.947,35.9903,160251.0
2016-03-21 15:35:00,41.51,41.53,41.49,41.51,170833.0,35.9817,35.999,35.9643,35.9817,170833.0
2016-03-21 15:40:00,41.51,41.55,41.51,41.51,205440.0,35.9817,36.0164,35.9817,35.9817,205440.0
2016-03-21 15:45:00,41.51,41.57,41.5,41.56,206062.0,35.9817,36.0337,35.973,36.025,206062.0
2016-03-21 15:50:00,41.56,41.59,41.55,41.56,257614.0,36.025,36.051,36.0164,36.025,257614.0
2016-03-21 15:55:00,41.56,41.62,41.56,41.6,580595.0,36.025,36.077,36.025,36.0597,580595.0
2016-03-22 09:30:00,41.32,41.41,41.21,41.21,429556.0,35.817,35.895,35.7216,35.7216,429556.0
2016-03-22 09:35:00,41.22,41.32,41.21,41.3,183612.0,35.7303,35.817,35.7216,35.7996,183612.0
2016-03-22 09:40:00,41.3,41.33,41.23,41.3,155425.0,35.7996,35.8257,35.739,35.7996,155425.0
2016-03-22 09:45:00,41.3,41.34,41.22,41.23,252371.0,35.7996,35.8343,35.7303,35.739,252371.0
2016-03-22 09:50:00,41.22,41.3,41.19,41.29,139599.0,35.7303,35.7996,35.7043,35.791,139599.0
2016-03-22 09:55:00,41.3,41.37,41.29,41.35,163086.0,35.7996,35.8603,35.791,35.843,163086.0
2016-03-22 10:00:00,41.35,41.41,41.33,41.38,139395.0,35.843,35.895,35.8257,35.869,139395.0
2016-03-22 10:05:00,41.37,41.46,41.37,41.41,187145.0,35.8603,35.9383,35.8603,35.895,187145.0
2016-03-22 10:10:00,41.41,41.46,41.36,41.37,108478.0,35.895,35.9383,35.8517,35.8603,108478.0
2016-03-22 10:15:00,41.37,41.41,41.31,41.4,175296.0,35.8603,35.895,35.8083,35.8863,175296.0
2016-03-22 10:20:00,41.4,41.48,41.39,41.48,64675.0,35.8863,35.9557,35.8777,35.9557,64675.0
2016-03-22 10:25:00,41.49,41.54,41.47,41.53,164849.0,35.9643,36.0077,35.947,35.999,164849.0
2016-03-22 10:30:00,41.53,41.58,41.53,41.57,109938.0,35.999,36.0424,35.999,36.0337,109938.0
2016-03-22 10:35:00,41.56,41.65,41.54,41.65,131310.0,36.025,36.103,36.0077,36.103,131310.0
2016-03-22 10:40:00,41.65,41.66,41.59,41.64,156276.0,36.103,36.1117,36.051,36.0944,156276.0
2016-03-22 10:45:00,41.63,41.73,41.62,41.72,123417.0,36.0857,36.1724,36.077,36.1637,123417.0
2016-03-22 10:50:00,41.72,41.75,41.69,41.7,134553.0,36.1637,36.1897,36.1377,36.1464,134553.0
2016-03-22 10:55:00,41.7,41.72,41.63,41.64,89923.0,36.1464,36.1637,36.0857,36.0944,89923.0
2016-03-22 11:00:00,41.64,41.65,41.57,41.58,100356.0,36.0944,36.103,36.0337,36.0424,100356.0
2016-03-22 11:05:00,41.58,41.64,41.56,41.61,143415.0,36.0424,36.0944,36.025,36.0684,143415.0
2016-03-22 11:10:00,41.62,41.66,41.6,41.65,70920.0,36.077,36.1117,36.0597,36.103,70920.0
2016-03-22 11:15:00,41.66,41.73,41.65,41.72,185655.0,36.1117,36.1724,36.103,36.1637,185655.0
2016-03-22 11:20:00,41.72,41.75,41.71,41.71,129402.0,36.1637,36.1897,36.155,36.155,129402.0
2016-03-22 11:25:00,41.72,41.73,41.69,41.7,187573.0,36.1637,36.1724,36.1377,36.1464,187573.0
2016-03-22 11:30:00,41.7,41.71,41.66,41.67,85234.0,36.1464,36.155,36.1117,36.1204,85234.0
2016-03-22 11:35:00,41.67,41.71,41.66,41.68,92458.0,36.1204,36.155,36.1117,36.129,92458.0
2016-03-22 11:40:00,41.67,41.68,41.6,41.61,128744.0,36.1204,36.129,36.0597,36.0684,128744.0
2016-03-22 11:45:00,41.61,41.61,41.56,41.58,59626.0,36.0684,36.0684,36.025,36.0424,59626.0
2016-03-22 11:50:00,41.58,41.59,41.55,41.55,79284.0,36.0424,36.051,36.0164,36.0164,79284.0
2016-03-22 11:55:00,41.55,41.57,41.47,41.48,87752.0,36.0164,36.0337,35.947,35.9557,87752.0
2016-03-22 12:00:00,41.48,41.54,41.48,41.54,79916.0,35.9557,36.0077,35.9557,36.0077,79916.0
2016-03-22 12:05:00,41.53,41.59,41.52,41.58,56043.0,35.999,36.051,35.9903,36.0424,56043.0
2016-03-22 12:10:00,41.59,41.61,41.57,41.59,82392.0,36.051,36.0684,36.0337,36.051,82392.0
2016-03-22 12:15:00,41.6,41.61,41.57,41.59,83197.0,36.0597,36.0684,36.0337,36.051,83197.0
2016-03-22 12:20:00,41.59,41.61,41.58,41.59,59999.0,36.051,36.0684,36.0424,36.051,59999.0
2016-03-22 12:25:00,41.58,41.62,41.58,41.61,95750.0,36.0424,36.077,36.0424,36.0684,95750.0
2016-03-22 12:30:00,41.61,41.61,41.58,41.6,70477.0,36.0684,36.0684,36.0424,36.0597,70477.0
2016-03-22 12:35:00,41.59,41.61,41.59,41.59,69483.0,36.051,36.0684,36.051,36.051,69483.0
2016-03-22 12:40:00,41.59,41.61,41.59,41.59,128866.0,36.051,36.0684,36.051,36.051,128866.0
2016-03-22 12:45:00,41.59,41.66,41.59,41.65,82190.0,36.051,36.1117,36.051,36.103,82190.0
2016-03-22 12:50:00,41.64,41.67,41.64,41.66,65183.0,36.0944,36.1204,36.0944,36.1117,65183.0
2016-03-22 12:55:00,41.67,41.72,41.65,41.68,138018.0,36.1204,36.1637,36.103,36.129,138018.0
2016-03-22 13:00:00,41.68,41.68,41.65,41.66,50538.0,36.129,36.129,36.103,36.1117,50538.0
2016-03-22 13:05:00,41.65,41.66,41.59,41.61,56238.0,36.103,36.1117,36.051,36.0684,56238.0
2016-03-22 13:10:00,41.61,41.64,41.6,41.64,51622.0,36.0684,36.0944,36.0597,36.0944,51622.0
2016-03-22 13:15:00,41.64,41.64,41.57,41.62,65523.0,36.0944,36.0944,36.0337,36.077,65523.0
2016-03-22 13:20:00,41.63,41.65,41.62,41.63,37164.0,36.0857,36.103,36.077,36.0857,37164.0
2016-03-22 13:25:00,41.63,41.65,41.62,41.64,34640.0,36.0857,36.103,36.077,36.0944,34640.0
2016-03-22 13:30:00,41.64,41.64,41.6,41.62,44174.0,36.0944,36.0944,36.0597,36.077,44174.0
2016-03-22 13:35:00,41.63,41.64,41.62,41.63,46801.0,36.0857,36.0944,36.077,36.0857,46801.0
2016-03-22 13:40:00,41.63,41.63,41.52,41.54,148214.0,36.0857,36.0857,35.9903,36.0077,148214.0
2016-03-22 13:45:00,41.54,41.58,41.51,41.58,43470.0,36.0077,36.0424,35.9817,36.0424,43470.0
2016-03-22 13:50:00,41.58,41.6,41.58,41.59,43539.0,36.0424,36.0597,36.0424,36.051,43539.0
2016-03-22 13:55:00,41.58,41.6,41.53,41.54,43924.0,36.0424,36.0597,35.999,36.0077,43924.0
2016-03-22 14:00:00,41.55,41.58,41.54,41.57,68874.0,36.0164,36.0424,36.0077,36.0337,68874.0
2016-03-22 14:05:00,41.57,41.59,41.54,41.55,67964.0,36.0337,36.051,36.0077,36.0164,67964.0
2016-03-22 14:10:00,41.55,41.58,41.53,41.56,58592.0,36.0164,36.0424,35.999,36.025,58592.0
2016-03-22 14:15:00,41.55,41.57,41.49,41.54,118090.0,36.0164,36.0337,35.9643,36.0077,118090.0
2016-03-22 14:20:00,41.54,41.55,41.49,41.52,95198.0,36.0077,36.0164,35.9643,35.9903,95198.0
2016-03-22 14:25:00,41.53,41.56,41.52,41.55,77437.0,35.999,36.025,35.9903,36.0164,77437.0
2016-03-22 14:30:00,41.55,41.57,41.53,41.55,92793.0,36.0164,36.0337,35.999,36.0164,92793.0
2016-03-22 14:35:00,41.54,41.6,41.52,41.59,82854.0,36.0077,36.0597,35.9903,36.051,82854.0
2016-03-22 14:40:00,41.6,41.6,41.51,41.53,73120.0,36.0597,36.0597,35.9817,35.999,73120.0
2016-03-22 14:45:00,41.52,41.57,41.51,41.55,68871.0,35.9903,36.0337,35.9817,36.0164,68871.0
2016-03-22 14:50:00,41.55,41.57,41.51,41.53,77826.0,36.0164,36.0337,35.9817,35.999,77826.0
2016-03-22 14:55:00,41.54,41.54,41.43,41.43,82490.0,36.0077,36.0077,35.9123,35.9123,82490.0
2016-03-22 15:00:00,41.43,41.47,41.42,41.43,158051.0,35.9123,35.947,35.9037,35.9123,158051.0
2016-03-22 15:05:00,41.43,41.46,41.41,41.43,105423.0,35.9123,35.9383,35.895,35.9123,105423.0
2016-03-22 15:10:00,41.43,41.43,41.39,41.41,183641.0,35.9123,35.9123,35.8777,35.895,183641.0
2016-03-22 15:15:00,41.41,41.41,41.34,41.39,184523.0,35.895,35.895,35.8343,35.8777,184523.0
2016-03-22 15:20:00,41.39,41.41,41.36,41.41,144114.0,35.8777,35.895,35.8517,35.895,144114.0
2016-03-22 15:25:00,41.4,41.42,41.38,41.39,115980.0,35.8863,35.9037,35.869,35.8777,115980.0
2016-03-22 15:30:00,41.39,41.4,41.36,41.37,117773.0,35.8777,35.8863,35.8517,35.8603,117773.0
2016-03-22 15:35:00,41.37,41.42,41.36,41.37,216057.0,35.8603,35.9037,35.8517,35.8603,216057.0
2016-03-22 15:40:00,41.37,41.45,41.37,41.43,189157.0,35.8603,35.9297,35.8603,35.9123,189157.0
2016-03-22 15:45:00,41.44,41.46,41.39,41.41,226337.0,35.921,35.9383,35.8777,35.895,226337.0
2016-03-22 15:50:00,41.41,41.43,41.37,41.38,222852.0,35.895,35.9123,35.8603,35.869,222852.0
2016-03-22 15:55:00,41.38,41.42,41.35,41.39,484503.0,35.869,35.9037,35.843,35.8777,484503.0
2016-03-23 09:30:00,41.3,41.35,41.14,41.28,309816.0,35.7996,35.843,35.661,35.7823,309816.0
2016-03-23 09:35:00,41.27,41.29,41.21,41.23,131501.0,35.7736,35.791,35.7216,35.739,131501.0
2016-03-23 09:40:00,41.23,41.24,41.16,41.18,99889.0,35.739,35.7476,35.6783,35.6956,99889.0
2016-03-23 09:45:00,41.18,41.2,41.1,41.13,103478.0,35.6956,35.713,35.6263,35.6523,103478.0
2016-03-23 09:50:00,41.14,41.19,41.13,41.19,79641.0,35.661,35.7043,35.6523,35.7043,79641.0
2016-03-23 09:55:00,41.19,41.22,41.15,41.19,85048.0,35.7043,35.7303,35.6696,35.7043,85048.0
2016-03-23 10:00:00,41.19,41.23,41.09,41.1,335224.0,35.7043,35.739,35.6176,35.6263,335224.0
2016-03-23 10:05:00,41.1,41.11,41.06,41.08,58769.0,35.6263,35.635,35.5916,35.6089,58769.0
2016-03-23 10:10:00,41.07,41.12,41.01,41.01,190667.0,35.6003,35.6436,35.5483,35.5483,190667.0
2016-03-23 10:15:00,41.02,41.05,40.96,40.96,231447.0,35.5569,35.5829,35.5049,35.5049,231447.0
2016-03-23 10:20:00,40.96,40.99,40.91,40.95,197406.0,35.5049,35.5309,35.4616,35.4963,197406.0
2016-03-23 10:25:00,40.95,40.96,40.85,40.86,222845.0,35.4963,35.5049,35.4096,35.4182,222845.0
2016-03-23 10:30:00,40.86,40.98,40.81,40.84,356978.0,35.4182,35.5223,35.3749,35.4009,356978.0
2016-03-23 10:35:00,40.83,40.92,40.82,40.89,111837.0,35.3922,35.4703,35.3836,35.4443,111837.0
2016-03-23 10:40:00,40.89,40.96,40.84,40.95,97920.0,35.4443,35.5049,35.4009,35.4963,97920.0
2016-03-23 10:45:00,40.95,41.11,40.94,41.09,92393.0,35.4963,35.635,35.4876,35.6176,92393.0
2016-03-23 10:50:00,41.09,41.1,41.04,41.09,64341.0,35.6176,35.6263,35.5743,35.6176,64341.0
2016-03-23 10:55:00,41.08,41.09,41.0,41.0,89294.0,35.6089,35.6176,35.5396,35.5396,89294.0
2016-03-23 11:00:00,41.01,41.05,40.95,41.02,104143.0,35.5483,35.5829,35.4963,35.5569,104143.0
2016-03-23 11:05:00,41.02,41.09,41.02,41.08,119839.0,35.5569,35.6176,35.5569,35.6089,119839.0
2016-03-23 11:10:00,41.08,41.08,40.97,40.98,93976.0,35.6089,35.6089,35.5136,35.5223,93976.0
2016-03-23 11:15:00,40.97,41.06,40.95,40.98,98142.0,35.5136,35.5916,35.4963,35.5223,98142.0
2016-03-23 11:20:00,40.98,41.08,40.98,41.05,74077.0,35.5223,35.6089,35.5223,35.5829,74077.0
2016-03-23 11:25:00,41.05,41.11,41.04,41.06,57650.0,35.5829,35.635,35.5743,35.5916,57650.0
2016-03-23 11:30:00,41.05,41.05,40.97,41.01,117301.0,35.5829,35.5829,35.5136,35.5483,117301.0
2016-03-23 11:35:00,41.01,41.01,40.96,41.0,71953.0,35.5483,35.5483,35.5049,35.5396,71953.0
2016-03-23 11:40:00,41.0,41.02,40.95,40.96,47129.0,35.5396,35.5569,35.4963,35.5049,47129.0
2016-03-23 11:45:00,40.96,40.96,40.9,40.94,69763.0,35.5049,35.5049,35.4529,35.4876,69763.0
2016-03-23 11:50:00,40.94,40.94,40.85,40.88,207218.0,35.4876,35.4876,35.4096,35.4356,207218.0
2016-03-23 11:55:00,40.87,40.95,40.87,40.94,116080.0,35.4269,35.4963,35.4269,35.4876,116080.0
2016-03-23 12:00:00,40.94,40.95,40.91,40.93,101004.0,35.4876,35.4963,35.4616,35.4789,101004.0
2016-03-23 12:05:00,40.94,40.96,40.91,40.93,118825.0,35.4876,35.5049,35.4616,35.4789,118825.0
2016-03-23 12:10:00,40.93,41.0,40.92,41.0,122646.0,35.4789,35.5396,35.4703,35.5396,122646.0
2016-03-23 12:15:00,41.0,41.0,40.91,40.95,185046.0,35.5396,35.5396,35.4616,35.4963,185046.0
2016-03-23 12:20:00,40.95,41.01,40.94,41.01,80800.0,35.4963,35.5483,35.4876,35.5483,80800.0
2016-03-23 12:25:00,41.0,41.04,40.98,41.04,79498.0,35.5396,35.5743,35.5223,35.5743,79498.0
2016-03-23 12:30:00,41.04,41.05,40.98,40.98,143469.0,35.5743,35.5829,35.5223,35.5223,143469.0
2016-03-23 12:35:00,40.98,41.01,40.97,41.0,69746.0,35.5223,35.5483,35.5136,35.5396,69746.0
2016-03-23 12:40:00,40.99,41.01,40.95,40.96,225260.0,35.5309,35.5483,35.4963,35.5049,225260.0
2016-03-23 12:45:00,40.97,41.0,40.95,40.95,73548.0,35.5136,35.5396,35.4963,35.4963,73548.0
2016-03-23 12:50:00,40.96,41.01,40.95,40.99,65839.0,35.5049,35.5483,35.4963,35.5309,65839.0
2016-03-23 12:55:00,40.99,41.0,40.92,40.93,135083.0,35.5309,35.5396,35.4703,35.4789,135083.0
2016-03-23 13:00:00,40.93,40.94,40.91,40.93,84302.0,35.4789,35.4876,35.4616,35.4789,84302.0
2016-03-23 13:05:00,40.93,40.94,40.88,40.94,116787.0,35.4789,35.4876,35.4356,35.4876,116787.0
2016-03-23 13:10:00,40.94,40.97,40.92,40.95,140862.0,35.4876,35.5136,35.4703,35.4963,140862.0
2016-03-23 13:15:00,40.95,40.95,40.87,40.87,144008.0,35.4963,35.4963,35.4269,35.4269,144008.0
2016-03-23 13:20:00,40.87,40.88,40.79,40.86,281563.0,35.4269,35.4356,35.3576,35.4182,281563.0
2016-03-23 13:25:00,40.86,40.89,40.84,40.89,115347.0,35.4182,35.4443,35.4009,35.4443,115347.0
2016-03-23 13:30:00,40.88,40.9,40.85,40.86,80502.0,35.4356,35.4529,35.4096,35.4182,80502.0
2016-03-23 13:35:00,40.86,40.89,40.83,40.85,112176.0,35.4182,35.4443,35.3922,35.4096,112176.0
2016-03-23 13:40:00,40.85,40.89,40.84,40.85,81095.0,35.4096,35.4443,35.4009,35.4096,81095.0
2016-03-23 13:45:00,40.86,40.88,40.84,40.85,112805.0,35.4182,35.4356,35.4009,35.4096,112805.0
2016-03-23 13:50:00,40.84,40.86,40.84,40.84,68722.0,35.4009,35.4182,35.4009,35.4009,68722.0
2016-03-23 13:55:00,40.84,40.85,40.81,40.84,85576.0,35.4009,35.4096,35.3749,35.4009,85576.0
2016-03-23 14:00:00,40.84,40.85,40.78,40.8,319177.0,35.4009,35.4096,35.3489,35.3662,319177.0
2016-03-23 14:05:00,40.8,40.81,40.77,40.8,266131.0,35.3662,35.3749,35.3402,35.3662,266131.0
2016-03-23 14:10:00,40.8,40.92,40.79,40.84,170985.0,35.3662,35.4703,35.3576,35.4009,170985.0
2016-03-23 14:15:00,40.84,40.85,40.79,40.84,450341.0,35.4009,35.4096,35.3576,35.4009,450341.0
2016-03-23 14:20:00,40.84,40.86,40.78,40.79,95329.0,35.4009,35.4182,35.3489,35.3576,95329.0
2016-03-23 14:25:00,40.79,40.79,40.74,40.75,128582.0,35.3576,35.3576,35.3142,35.3229,128582.0
2016-03-23 14:30:00,40.74,40.77,40.72,40.75,200372.0,35.3142,35.3402,35.2969,35.3229,200372.0
2016-03-23 14:35:00,40.75,40.77,40.68,40.69,137629.0,35.3229,35.3402,35.2622,35.2709,137629.0
2016-03-23 14:40:00,40.69,40.74,40.68,40.73,76131.0,35.2709,35.3142,35.2622,35.3056,76131.0
2016-03-23 14:45:00,40.72,40.74,40.62,40.64,111601.0,35.2969,35.3142,35.2102,35.2275,111601.0
2016-03-23 14:50:00,40.64,40.66,40.59,40.59,169098.0,35.2275,35.2449,35.1842,35.1842,169098.0
2016-03-23 14:55:00,40.59,40.63,40.59,40.59,196168.0,35.1842,35.2189,35.1842,35.1842,196168.0
2016-03-23 15:00:00,40.59,40.63,40.57,40.61,249795.0,35.1842,35.2189,35.1669,35.2015,249795.0
2016-03-23 15:05:00,40.61,40.68,40.6,40.64,212788.0,35.2015,35.2622,35.1929,35.2275,212788.0
2016-03-23 15:10:00,40.65,40.65,40.59,40.61,191816.0,35.2362,35.2362,35.1842,35.2015,191816.0
2016-03-23 15:15:00,40.6,40.62,40.57,40.6,257010.0,35.1929,35.2102,35.1669,35.1929,257010.0
2016-03-23 15:20:00,40.6,40.68,40.59,40.63,165719.0,35.1929,35.2622,35.1842,35.2189,165719.0
2016-03-23 15:25:00,40.62,40.68,40.58,40.67,163395.0,35.2102,35.2622,35.1755,35.2536,163395.0
2016-03-23 15:30:00,40.68,40.71,40.66,40.7,146428.0,35.2622,35.2882,35.2449,35.2796,146428.0
2016-03-23 15:35:00,40.7,40.77,40.69,40.75,144343.0,35.2796,35.3402,35.2709,35.3229,144343.0
2016-03-23 15:40:00,40.75,40.79,40.72,40.77,159459.0,35.3229,35.3576,35.2969,35.3402,159459.0
2016-03-23 15:45:00,40.76,40.81,40.74,40.79,298183.0,35.3316,35.3749,35.3142,35.3576,298183.0
2016-03-23 15:50:00,40.78,40.82,40.76,40.77,251303.0,35.3489,35.3836,35.3316,35.3402,251303.0
2016-03-23 15:55:00,40.77,40.8,40.74,40.75,585010.0,35.3402,35.3662,35.3142,35.3229,585010.0
2016-03-24 09:30:00,40.6,40.6,40.34,40.6,241642.0,35.1929,35.1929,34.9675,35.1929,241642.0
2016-03-24 09:35:00,40.6,40.67,40.5,40.67,115182.0,35.1929,35.2536,35.1062,35.2536,115182.0
2016-03-24 09:40:00,40.68,40.73,40.52,40.55,171911.0,35.2622,35.3056,35.1235,35.1495,171911.0
2016-03-24 09:45:00,40.55,40.63,40.53,40.61,92188.0,35.1495,35.2189,35.1322,35.2015,92188.0
2016-03-24 09:50:00,40.61,40.76,40.6,40.75,63290.0,35.2015,35.3316,35.1929,35.3229,63290.0
2016-03-24 09:55:00,40.76,40.89,40.72,40.88,186739.0,35.3316,35.4443,35.2969,35.4356,186739.0
2016-03-24 10:00:00,40.88,40.88,40.74,40.75,217620.0,35.4356,35.4356,35.3142,35.3229,217620.0
2016-03-24 10:05:00,40.76,40.8,40.74,40.76,120696.0,35.3316,35.3662,35.3142,35.3316,120696.0
2016-03-24 10:10:00,40.75,40.8,40.7,40.77,119281.0,35.3229,35.3662,35.2796,35.3402,119281.0
2016-03-24 10:15:00,40.77,40.88,40.77,40.83,113922.0,35.3402,35.4356,35.3402,35.3922,113922.0
2016-03-24 10:20:00,40.83,40.88,40.82,40.84,164351.0,35.3922,35.4356,35.3836,35.4009,164351.0
2016-03-24 10:25:00,40.83,40.84,40.78,40.83,121312.0,35.3922,35.4009,35.3489,35.3922,121312.0
2016-03-24 10:30:00,40.84,40.91,40.82,40.89,114992.0,35.4009,35.4616,35.3836,35.4443,114992.0
2016-03-24 10:35:00,40.89,40.91,40.84,40.85,186138.0,35.4443,35.4616,35.4009,35.4096,186138.0
2016-03-24 10:40:00,40.84,40.88,40.82,40.83,104488.0,35.4009,35.4356,35.3836,35.3922,104488.0
2016-03-24 10:45:00,40.83,40.88,40.83,40.88,63998.0,35.3922,35.4356,35.3922,35.4356,63998.0
2016-03-24 10:50:00,40.87,40.89,40.81,40.82,130292.0,35.4269,35.4443,35.3749,35.3836,130292.0
2016-03-24 10:55:00,40.83,40.89,40.81,40.85,57065.0,35.3922,35.4443,35.3749,35.4096,57065.0
2016-03-24 11:00:00,40.86,40.9,40.85,40.85,68610.0,35.4182,35.4529,35.4096,35.4096,68610.0
2016-03-24 11:05:00,40.86,40.86,40.82,40.83,99752.0,35.4182,35.4182,35.3836,35.3922,99752.0
2016-03-24 11:10:00,40.84,40.87,40.8,40.8,158327.0,35.4009,35.4269,35.3662,35.3662,158327.0
2016-03-24 11:15:00,40.8,40.82,40.78,40.81,76013.0,35.3662,35.3836,35.3489,35.3749,76013.0
2016-03-24 11:20:00,40.82,40.82,40.72,40.72,123886.0,35.3836,35.3836,35.2969,35.2969,123886.0
2016-03-24 11:25:00,40.73,40.73,40.67,40.68,101170.0,35.3056,35.3056,35.2536,35.2622,101170.0
2016-03-24 11:30:00,40.69,40.77,40.68,40.77,133794.0,35.2709,35.3402,35.2622,35.3402,133794.0
2016-03-24 11:35:00,40.77,40.78,40.73,40.73,113264.0,35.3402,35.3489,35.3056,35.3056,113264.0
2016-03-24 11:40:00,40.73,40.77,40.7,40.75,114352.0,35.3056,35.3402,35.2796,35.3229,114352.0
2016-03-24 11:45:00,40.74,40.76,40.7,40.76,80686.0,35.3142,35.3316,35.2796,35.3316,80686.0
2016-03-24 11:50:00,40.76,40.81,40.75,40.8,66912.0,35.3316,35.3749,35.3229,35.3662,66912.0
2016-03-24 11:55:00,40.81,40.86,40.8,40.85,58438.0,35.3749,35.4182,35.3662,35.4096,58438.0
2016-03-24 12:00:00,40.85,40.88,40.83,40.84,59544.0,35.4096,35.4356,35.3922,35.4009,59544.0
2016-03-24 12:05:00,40.84,40.93,40.84,40.9,100183.0,35.4009,35.4789,35.4009,35.4529,100183.0
2016-03-24 12:10:00,40.9,40.93,40.89,40.91,53166.0,35.4529,35.4789,35.4443,35.4616,53166.0
2016-03-24 12:15:00,40.91,40.91,40.81,40.82,66853.0,35.4616,35.4616,35.3749,35.3836,66853.0
2016-03-24 12:20:00,40.82,40.82,40.76,40.77,90327.0,35.3836,35.3836,35.3316,35.3402,90327.0
2016-03-24 12:25:00,40.78,40.81,40.74,40.75,114368.0,35.3489,35.3749,35.3142,35.3229,114368.0
2016-03-24 12:30:00,40.75,40.77,40.73,40.74,67511.0,35.3229,35.3402,35.3056,35.3142,67511.0
2016-03-24 12:35:00,40.73,40.81,40.73,40.78,86964.0,35.3056,35.3749,35.3056,35.3489,86964.0
2016-03-24 12:40:00,40.78,40.79,40.68,40.68,276415.0,35.3489,35.3576,35.2622,35.2622,276415.0
2016-03-24 12:45:00,40.68,40.75,40.66,40.73,192832.0,35.2622,35.3229,35.2449,35.3056,192832.0
2016-03-24 12:50:00,40.73,40.84,40.73,40.82,138797.0,35.3056,35.4009,35.3056,35.3836,138797.0
2016-03-24 12:55:00,40.81,40.85,40.8,40.85,88666.0,35.3749,35.4096,35.3662,35.4096,88666.0
2016-03-24 13:00:00,40.85,40.88,40.83,40.85,100891.0,35.4096,35.4356,35.3922,35.4096,100891.0
2016-03-24 13:05:00,40.86,40.91,40.85,40.87,84411.0,35.4182,35.4616,35.4096,35.4269,84411.0
2016-03-24 13:10:00,40.88,40.94,40.87,40.92,140019.0,35.4356,35.4876,35.4269,35.4703,140019.0
2016-03-24 13:15:00,40.92,40.95,40.91,40.93,48520.0,35.4703,35.4963,35.4616,35.4789,48520.0
2016-03-24 13:20:00,40.94,40.97,40.91,40.95,127529.0,35.4876,35.5136,35.4616,35.4963,127529.0
2016-03-24 13:25:00,40.95,40.95,40.87,40.9,174715.0,35.4963,35.4963,35.4269,35.4529,174715.0
2016-03-24 13:30:00,40.9,40.93,40.89,40.93,93470.0,35.4529,35.4789,35.4443,35.4789,93470.0
2016-03-24 13:35:00,40.93,40.96,40.91,40.94,91106.0,35.4789,35.5049,35.4616,35.4876,91106.0
2016-03-24 13:40:00,40.94,40.95,40.93,40.94,88835.0,35.4876,35.4963,35.4789,35.4876,88835.0
2016-03-24 13:45:00,40.95,40.95,40.93,40.94,48719.0,35.4963,35.4963,35.4789,35.4876,48719.0
2016-03-24 13:50:00,40.94,40.98,40.93,40.97,100227.0,35.4876,35.5223,35.4789,35.5136,100227.0
2016-03-24 13:55:00,40.97,41.0,40.96,40.99,93693.0,35.5136,35.5396,35.5049,35.5309,93693.0
2016-03-24 14:00:00,40.99,41.0,40.93,40.94,134440.0,35.5309,35.5396,35.4789,35.4876,134440.0
2016-03-24 14:05:00,40.95,40.96,40.91,40.93,73976.0,35.4963,35.5049,35.4616,35.4789,73976.0
2016-03-24 14:10:00,40.93,40.98,40.92,40.94,115458.0,35.4789,35.5223,35.4703,35.4876,115458.0
2016-03-24 14:15:00,40.94,40.95,40.91,40.93,113436.0,35.4876,35.4963,35.4616,35.4789,113436.0
2016-03-24 14:20:00,40.93,40.98,40.92,40.95,90316.0,35.4789,35.5223,35.4703,35.4963,90316.0
2016-03-24 14:25:00,40.96,40.98,40.94,40.95,91452.0,35.5049,35.5223,35.4876,35.4963,91452.0
2016-03-24 14:30:00,40.96,40.99,40.94,40.98,60022.0,35.5049,35.5309,35.4876,35.5223,60022.0
2016-03-24 14:35:00,40.98,41.02,40.95,41.02,216379.0,35.5223,35.5569,35.4963,35.5569,216379.0
2016-03-24 14:40:00,41.01,41.07,41.01,41.05,179760.0,35.5483,35.6003,35.5483,35.5829,179760.0
2016-03-24 14:45:00,41.06,41.06,41.02,41.04,91525.0,35.5916,35.5916,35.5569,35.5743,91525.0
2016-03-24 14:50:00,41.04,41.04,40.99,40.99,116675.0,35.5743,35.5743,35.5309,35.5309,116675.0
2016-03-24 14:55:00,40.98,40.99,40.93,40.94,198398.0,35.5223,35.5309,35.4789,35.4876,198398.0
2016-03-24 15:00:00,40.95,40.98,40.92,40.95,181384.0,35.4963,35.5223,35.4703,35.4963,181384.0
2016-03-24 15:05:00,40.95,41.01,40.92,40.94,228764.0,35.4963,35.5483,35.4703,35.4876,228764.0
2016-03-24 15:10:00,40.95,40.98,40.94,40.96,142930.0,35.4963,35.5223,35.4876,35.5049,142930.0
2016-03-24 15:15:00,40.96,40.98,40.93,40.94,146110.0,35.5049,35.5223,35.4789,35.4876,146110.0
2016-03-24 15:20:00,40.93,40.97,40.91,40.91,248813.0,35.4789,35.5136,35.4616,35.4616,248813.0
2016-03-24 15:25:00,40.91,40.93,40.89,40.91,327916.0,35.4616,35.4789,35.4443,35.4616,327916.0
2016-03-24 15:30:00,40.91,40.96,40.9,40.95,222727.0,35.4616,35.5049,35.4529,35.4963,222727.0
2016-03-24 15:35:00,40.95,40.96,40.92,40.94,231929.0,35.4963,35.5049,35.4703,35.4876,231929.0
2016-03-24 15:40:00,40.94,40.96,40.92,40.95,190305.0,35.4876,35.5049,35.4703,35.4963,190305.0
2016-03-24 15:45:00,40.95,40.96,40.92,40.96,200893.0,35.4963,35.5049,35.4703,35.5049,200893.0
2016-03-24 15:50:00,40.96,40.97,40.94,40.96,209380.0,35.5049,35.5136,35.4876,35.5049,209380.0
2016-03-24 15:55:00,40.95,41.0,40.94,40.99,399353.0,35.4963,35.5396,35.4876,35.5309,399353.0
2016-03-28 09:30:00,41.11,41.11,40.73,40.76,298454.0,35.635,35.635,35.3056,35.3316,298454.0
2016-03-28 09:35:00,40.75,40.79,40.66,40.69,162319.0,35.3229,35.3576,35.2449,35.2709,162319.0
2016-03-28 09:40:00,40.7,40.72,40.61,40.65,204489.0,35.2796,35.2969,35.2015,35.2362,204489.0
2016-03-28 09:45:00,40.65,40.68,40.55,40.56,177461.0,35.2362,35.2622,35.1495,35.1582,177461.0
2016-03-28 09:50:00,40.57,40.62,40.56,40.59,332956.0,35.1669,35.2102,35.1582,35.1842,332956.0
2016-03-28 09:55:00,40.59,40.65,40.57,40.65,177859.0,35.1842,35.2362,35.1669,35.2362,177859.0
2016-03-28 10:00:00,40.65,40.7,40.64,40.68,182307.0,35.2362,35.2796,35.2275,35.2622,182307.0
2016-03-28 10:05:00,40.68,40.68,40.6,40.62,132456.0,35.2622,35.2622,35.1929,35.2102,132456.0
2016-03-28 10:10:00,40.62,40.69,40.61,40.69,223604.0,35.2102,35.2709,35.2015,35.2709,223604.0
2016-03-28 10:15:00,40.69,40.75,40.66,40.75,225634.0,35.2709,35.3229,35.2449,35.3229,225634.0
2016-03-28 10:20:00,40.75,40.75,40.72,40.73,138203.0,35.3229,35.3229,35.2969,35.3056,138203.0
2016-03-28 10:25:00,40.72,40.73,40.68,40.69,86728.0,35.2969,35.3056,35.2622,35.2709,86728.0
2016-03-28 10:30:00,40.69,40.7,40.64,40.7,221201.0,35.2709,35.2796,35.2275,35.2796,221201.0
2016-03-28 10:35:00,40.7,40.7,40.62,40.63,110524.0,35.2796,35.2796,35.2102,35.2189,110524.0
2016-03-28 10:40:00,40.63,40.64,40.59,40.62,80860.0,35.2189,35.2275,35.1842,35.2102,80860.0
2016-03-28 10:45:00,40.62,40.62,40.56,40.58,238452.0,35.2102,35.2102,35.1582,35.1755,238452.0
2016-03-28 10:50:00,40.59,40.7,40.58,40.69,228419.0,35.1842,35.2796,35.1755,35.2709,228419.0
2016-03-28 10:55:00,40.69,40.75,40.68,40.74,140705.0,35.2709,35.3229,35.2622,35.3142,140705.0
2016-03-28 11:00:00,40.74,40.75,40.68,40.71,118002.0,35.3142,35.3229,35.2622,35.2882,118002.0
2016-03-28 11:05:00,40.71,40.73,40.69,40.71,164621.0,35.2882,35.3056,35.2709,35.2882,164621.0
2016-03-28 11:10:00,40.71,40.72,40.68,40.69,134213.0,35.2882,35.2969,35.2622,35.2709,134213.0
2016-03-28 11:15:00,40.7,40.71,40.63,40.63,135703.0,35.2796,35.2882,35.2189,35.2189,135703.0
2016-03-28 11:20:00,40.63,40.67,40.61,40.66,145861.0,35.2189,35.2536,35.2015,35.2449,145861.0
2016-03-28 11:25:00,40.66,40.69,40.64,40.68,121238.0,35.2449,35.2709,35.2275,35.2622,121238.0
2016-03-28 11:30:00,40.69,40.71,40.68,40.71,78336.0,35.2709,35.2882,35.2622,35.2882,78336.0
2016-03-28 11:35:00,40.71,40.71,40.65,40.66,76239.0,35.2882,35.2882,35.2362,35.2449,76239.0
2016-03-28 11:40:00,40.66,40.67,40.61,40.61,83000.0,35.2449,35.2536,35.2015,35.2015,83000.0
2016-03-28 11:45:00,40.61,40.72,40.6,40.68,195970.0,35.2015,35.2969,35.1929,35.2622,195970.0
2016-03-28 11:50:00,40.69,40.7,40.65,40.66,57614.0,35.2709,35.2796,35.2362,35.2449,57614.0
2016-03-28 11:55:00,40.66,40.69,40.64,40.67,100590.0,35.2449,35.2709,35.2275,35.2536,100590.0
2016-03-28 12:00:00,40.68,40.68,40.63,40.65,74797.0,35.2622,35.2622,35.2189,35.2362,74797.0
2016-03-28 12:05:00,40.65,40.67,40.63,40.66,111253.0,35.2362,35.2536,35.2189,35.2449,111253.0
2016-03-28 12:10:00,40.65,40.7,40.65,40.7,161494.0,35.2362,35.2796,35.2362,35.2796,161494.0
2016-03-28 12:15:00,40.7,40.73,40.68,40.73,111990.0,35.2796,35.3056,35.2622,35.3056,111990.0
2016-03-28 12:20:00,40.73,40.73,40.7,40.7,90278.0,35.3056,35.3056,35.2796,35.2796,90278.0
2016-03-28 12:25:00,40.71,40.73,40.7,40.73,84930.0,35.2882,35.3056,35.2796,35.3056,84930.0
2016-03-28 12:30:00,40.73,40.74,40.7,40.72,168554.0,35.3056,35.3142,35.2796,35.2969,168554.0
2016-03-28 12:35:00,40.72,40.75,40.7,40.75,128212.0,35.2969,35.3229,35.2796,35.3229,128212.0
2016-03-28 12:40:00,40.75,40.75,40.73,40.74,146017.0,35.3229,35.3229,35.3056,35.3142,146017.0
2016-03-28 12:45:00,40.75,40.75,40.73,40.75,64639.0,35.3229,35.3229,35.3056,35.3229,64639.0
2016-03-28 12:50:00,40.75,40.75,40.72,40.73,80008.0,35.3229,35.3229,35.2969,35.3056,80008.0
2016-03-28 12:55:00,40.73,40.74,40.72,40.73,95248.0,35.3056,35.3142,35.2969,35.3056,95248.0
2016-03-28 13:00:00,40.74,40.75,40.72,40.73,215967.0,35.3142,35.3229,35.2969,35.3056,215967.0
2016-03-28 13:05:00,40.74,40.75,40.72,40.75,208200.0,35.3142,35.3229,35.2969,35.3229,208200.0
2016-03-28 13:10:00,40.74,40.75,40.71,40.73,61522.0,35.3142,35.3229,35.2882,35.3056,61522.0
2016-03-28 13:15:00,40.72,40.73,40.69,40.7,91109.0,35.2969,35.3056,35.2709,35.2796,91109.0
2016-03-28 13:20:00,40.7,40.7,40.67,40.69,96000.0,35.2796,35.2796,35.2536,35.2709,96000.0
2016-03-28 13:25:00,40.69,40.69,40.65,40.66,68525.0,35.2709,35.2709,35.2362,35.2449,68525.0
2016-03-28 13:30:00,40.66,40.67,40.65,40.66,163941.0,35.2449,35.2536,35.2362,35.2449,163941.0
2016-03-28 13:35:00,40.65,40.66,40.64,40.64,89452.0,35.2362,35.2449,35.2275,35.2275,89452.0
2016-03-28 13:40:00,40.64,40.73,40.64,40.71,166861.0,35.2275,35.3056,35.2275,35.2882,166861.0
2016-03-28 13:45:00,40.71,40.72,40.71,40.72,68203.0,35.2882,35.2969,35.2882,35.2969,68203.0
2016-03-28 13:50:00,40.72,40.75,40.71,40.73,78679.0,35.2969,35.3229,35.2882,35.3056,78679.0
2016-03-28 13:55:00,40.73,40.74,40.72,40.73,57200.0,35.3056,35.3142,35.2969,35.3056,57200.0
2016-03-28 14:00:00,40.74,40.83,40.73,40.83,262170.0,35.3142,35.3922,35.3056,35.3922,262170.0
2016-03-28 14:05:00,40.83,40.86,40.82,40.84,89187.0,35.3922,35.4182,35.3836,35.4009,89187.0
2016-03-28 14:10:00,40.84,40.86,40.83,40.84,97277.0,35.4009,35.4182,35.3922,35.4009,97277.0
2016-03-28 14:15:00,40.84,40.84,40.82,40.84,53358.0,35.4009,35.4009,35.3836,35.4009,53358.0
2016-03-28 14:20:00,40.84,40.84,40.8,40.82,147953.0,35.4009,35.4009,35.3662,35.3836,147953.0
2016-03-28 14:25:00,40.81,40.82,40.76,40.76,115092.0,35.3749,35.3836,35.3316,35.3316,115092.0
2016-03-28 14:30:00,40.76,40.77,40.72,40.73,73054.0,35.3316,35.3402,35.2969,35.3056,73054.0
2016-03-28 14:35:00,40.73,40.74,40.71,40.72,116753.0,35.3056,35.3142,35.2882,35.2969,116753.0
2016-03-28 14:40:00,40.72,40.73,40.67,40.69,130777.0,35.2969,35.3056,35.2536,35.2709,130777.0
2016-03-28 14:45:00,40.68,40.69,40.64,40.67,146735.0,35.2622,35.2709,35.2275,35.2536,146735.0
2016-03-28 14:50:00,40.68,40.7,40.63,40.65,135414.0,35.2622,35.2796,35.2189,35.2362,135414.0
2016-03-28 14:55:00,40.65,40.67,40.61,40.67,149171.0,35.2362,35.2536,35.2015,35.2536,149171.0
2016-03-28 15:00:00,40.67,40.71,40.66,40.67,238503.0,35.2536,35.2882,35.2449,35.2536,238503.0
2016-03-28 15:05:00,40.67,40.7,40.67,40.69,172401.0,35.2536,35.2796,35.2536,35.2709,172401.0
2016-03-28 15:10:00,40.7,40.71,40.67,40.69,200533.0,35.2796,35.2882,35.2536,35.2709,200533.0
2016-03-28 15:15:00,40.69,40.7,40.65,40.66,219758.0,35.2709,35.2796,35.2362,35.2449,219758.0
2016-03-28 15:20:00,40.66,40.7,40.65,40.66,151769.0,35.2449,35.2796,35.2362,35.2449,151769.0
2016-03-28 15:25:00,40.67,40.67,40.62,40.63,307730.0,35.2536,35.2536,35.2102,35.2189,307730.0
2016-03-28 15:30:00,40.63,40.63,40.58,40.59,460193.0,35.2189,35.2189,35.1755,35.1842,460193.0
2016-03-28 15:35:00,40.59,40.61,40.56,40.61,351995.0,35.1842,35.2015,35.1582,35.2015,351995.0
2016-03-28 15:40:00,40.61,40.63,40.59,40.61,341921.0,35.2015,35.2189,35.1842,35.2015,341921.0
2016-03-28 15:45:00,40.6,40.61,40.58,40.59,338494.0,35.1929,35.2015,35.1755,35.1842,338494.0
2016-03-28 15:50:00,40.58,40.6,40.55,40.59,499890.0,35.1755,35.1929,35.1495,35.1842,499890.0
2016-03-28 15:55:00,40.59,40.63,40.56,40.63,674822.0,35.1842,35.2189,35.1582,35.2189,674822.0
2016-03-29 09:30:00,40.41,40.51,40.37,40.49,398857.0,35.0282,35.1149,34.9935,35.0975,398857.0
2016-03-29 09:35:00,40.49,40.54,40.37,40.43,134449.0,35.0975,35.1409,34.9935,35.0455,134449.0
2016-03-29 09:40:00,40.43,40.62,40.43,40.6,94511.0,35.0455,35.2102,35.0455,35.1929,94511.0
2016-03-29 09:45:00,40.6,40.6,40.5,40.56,52665.0,35.1929,35.1929,35.1062,35.1582,52665.0
2016-03-29 09:50:00,40.56,40.57,40.42,40.52,106661.0,35.1582,35.1669,35.0368,35.1235,106661.0
2016-03-29 09:55:00,40.52,40.61,40.52,40.57,76795.0,35.1235,35.2015,35.1235,35.1669,76795.0
2016-03-29 10:00:00,40.57,40.63,40.57,40.59,91689.0,35.1669,35.2189,35.1669,35.1842,91689.0
2016-03-29 10:05:00,40.59,40.62,40.58,40.61,119466.0,35.1842,35.2102,35.1755,35.2015,119466.0
2016-03-29 10:10:00,40.61,40.61,40.56,40.61,85690.0,35.2015,35.2015,35.1582,35.2015,85690.0
2016-03-29 10:15:00,40.61,40.63,40.56,40.59,87775.0,35.2015,35.2189,35.1582,35.1842,87775.0
2016-03-29 10:20:00,40.59,40.65,40.56,40.64,93471.0,35.1842,35.2362,35.1582,35.2275,93471.0
2016-03-29 10:25:00,40.63,40.64,40.58,40.6,84232.0,35.2189,35.2275,35.1755,35.1929,84232.0
2016-03-29 10:30:00,40.6,40.66,40.58,40.62,126749.0,35.1929,35.2449,35.1755,35.2102,126749.0
2016-03-29 10:35:00,40.62,40.63,40.59,40.62,113857.0,35.2102,35.2189,35.1842,35.2102,113857.0
2016-03-29 10:40:00,40.62,40.62,40.58,40.61,96840.0,35.2102,35.2102,35.1755,35.2015,96840.0
2016-03-29 10:45:00,40.6,40.65,40.58,40.64,91624.0,35.1929,35.2362,35.1755,35.2275,91624.0
2016-03-29 10:50:00,40.64,40.65,40.58,40.59,108957.0,35.2275,35.2362,35.1755,35.1842,108957.0
2016-03-29 10:55:00,40.59,40.59,40.55,40.57,84298.0,35.1842,35.1842,35.1495,35.1669,84298.0
2016-03-29 11:00:00,40.57,40.63,40.56,40.57,102258.0,35.1669,35.2189,35.1582,35.1669,102258.0
2016-03-29 11:05:00,40.56,40.61,40.56,40.61,86168.0,35.1582,35.2015,35.1582,35.2015,86168.0
2016-03-29 11:10:00,40.61,40.63,40.59,40.59,71142.0,35.2015,35.2189,35.1842,35.1842,71142.0
2016-03-29 11:15:00,40.59,40.61,40.56,40.6,89382.0,35.1842,35.2015,35.1582,35.1929,89382.0
2016-03-29 11:20:00,40.61,40.61,40.57,40.57,89468.0,35.2015,35.2015,35.1669,35.1669,89468.0
2016-03-29 11:25:00,40.57,40.64,40.57,40.63,111730.0,35.1669,35.2275,35.1669,35.2189,111730.0
2016-03-29 11:30:00,40.62,40.63,40.6,40.63,59670.0,35.2102,35.2189,35.1929,35.2189,59670.0
2016-03-29 11:35:00,40.63,40.63,40.57,40.62,123839.0,35.2189,35.2189,35.1669,35.2102,123839.0
2016-03-29 11:40:00,40.62,40.65,40.61,40.62,86487.0,35.2102,35.2362,35.2015,35.2102,86487.0
2016-03-29 11:45:00,40.61,40.67,40.61,40.65,102529.0,35.2015,35.2536,35.2015,35.2362,102529.0
2016-03-29 11:50:00,40.66,40.7,40.65,40.66,74722.0,35.2449,35.2796,35.2362,35.2449,74722.0
2016-03-29 11:55:00,40.66,40.67,40.63,40.64,65280.0,35.2449,35.2536,35.2189,35.2275,65280.0
2016-03-29 12:00:00,40.63,40.64,40.6,40.61,103180.0,35.2189,35.2275,35.1929,35.2015,103180.0
2016-03-29 12:05:00,40.6,40.63,40.58,40.58,67697.0,35.1929,35.2189,35.1755,35.1755,67697.0
2016-03-29 12:10:00,40.58,40.61,40.56,40.6,69247.0,35.1755,35.2015,35.1582,35.1929,69247.0
2016-03-29 12:15:00,40.6,40.61,40.57,40.6,74551.0,35.1929,35.2015,35.1669,35.1929,74551.0
2016-03-29 12:20:00,40.6,40.63,40.58,40.6,574918.0,35.1929,35.2189,35.1755,35.1929,574918.0
2016-03-29 12:25:00,40.61,40.63,40.57,40.6,384904.0,35.2015,35.2189,35.1669,35.1929,384904.0
2016-03-29 12:30:00,40.6,40.62,40.56,40.59,340146.0,35.1929,35.2102,35.1582,35.1842,340146.0
2016-03-29 12:35:00,40.6,40.71,40.59,40.7,94985.0,35.1929,35.2882,35.1842,35.2796,94985.0
2016-03-29 12:40:00,40.71,40.77,40.69,40.7,146740.0,35.2882,35.3402,35.2709,35.2796,146740.0
2016-03-29 12:45:00,40.7,40.71,40.68,40.7,125338.0,35.2796,35.2882,35.2622,35.2796,125338.0
2016-03-29 12:50:00,40.7,40.71,40.68,40.7,176292.0,35.2796,35.2882,35.2622,35.2796,176292.0
2016-03-29 12:55:00,40.7,40.7,40.67,40.68,81684.0,35.2796,35.2796,35.2536,35.2622,81684.0
2016-03-29 13:00:00,40.68,40.68,40.64,40.65,152796.0,35.2622,35.2622,35.2275,35.2362,152796.0
2016-03-29 13:05:00,40.65,40.68,40.61,40.68,74427.0,35.2362,35.2622,35.2015,35.2622,74427.0
2016-03-29 13:10:00,40.68,40.73,40.67,40.72,78750.0,35.2622,35.3056,35.2536,35.2969,78750.0
2016-03-29 13:15:00,40.72,40.8,40.71,40.8,59835.0,35.2969,35.3662,35.2882,35.3662,59835.0
2016-03-29 13:20:00,40.8,40.8,40.72,40.72,120362.0,35.3662,35.3662,35.2969,35.2969,120362.0
2016-03-29 13:25:00,40.73,40.73,40.71,40.72,130447.0,35.3056,35.3056,35.2882,35.2969,130447.0
2016-03-29 13:30:00,40.72,40.72,40.69,40.7,75062.0,35.2969,35.2969,35.2709,35.2796,75062.0
2016-03-29 13:35:00,40.71,40.78,40.7,40.76,85309.0,35.2882,35.3489,35.2796,35.3316,85309.0
2016-03-29 13:40:00,40.77,40.77,40.69,40.73,254067.0,35.3402,35.3402,35.2709,35.3056,254067.0
2016-03-29 13:45:00,40.73,40.78,40.73,40.75,111067.0,35.3056,35.3489,35.3056,35.3229,111067.0
2016-03-29 13:50:00,40.76,40.78,40.75,40.77,122544.0,35.3316,35.3489,35.3229,35.3402,122544.0
2016-03-29 13:55:00,40.76,40.77,40.73,40.74,148722.0,35.3316,35.3402,35.3056,35.3142,148722.0
2016-03-29 14:00:00,40.75,40.76,40.73,40.75,197969.0,35.3229,35.3316,35.3056,35.3229,197969.0
2016-03-29 14:05:00,40.74,40.75,40.72,40.73,194849.0,35.3142,35.3229,35.2969,35.3056,194849.0
2016-03-29 14:10:00,40.74,40.77,40.72,40.75,110663.0,35.3142,35.3402,35.2969,35.3229,110663.0
2016-03-29 14:15:00,40.74,40.77,40.74,40.75,133425.0,35.3142,35.3402,35.3142,35.3229,133425.0
2016-03-29 14:20:00,40.75,40.76,40.72,40.75,155705.0,35.3229,35.3316,35.2969,35.3229,155705.0
2016-03-29 14:25:00,40.74,40.76,40.74,40.76,276374.0,35.3142,35.3316,35.3142,35.3316,276374.0
2016-03-29 14:30:00,40.76,40.77,40.74,40.75,314519.0,35.3316,35.3402,35.3142,35.3229,314519.0
2016-03-29 14:35:00,40.75,40.8,40.74,40.8,181745.0,35.3229,35.3662,35.3142,35.3662,181745.0
2016-03-29 14:40:00,40.8,40.8,40.78,40.79,182252.0,35.3662,35.3662,35.3489,35.3576,182252.0
2016-03-29 14:45:00,40.79,40.8,40.78,40.79,148260.0,35.3576,35.3662,35.3489,35.3576,148260.0
2016-03-29 14:50:00,40.79,40.79,40.73,40.73,276199.0,35.3576,35.3576,35.3056,35.3056,276199.0
2016-03-29 14:55:00,40.73,40.75,40.72,40.73,131577.0,35.3056,35.3229,35.2969,35.3056,131577.0
2016-03-29 15:00:00,40.73,40.74,40.71,40.73,233403.0,35.3056,35.3142,35.2882,35.3056,233403.0
2016-03-29 15:05:00,40.73,40.74,40.72,40.73,344196.0,35.3056,35.3142,35.2969,35.3056,344196.0
2016-03-29 15:10:00,40.73,40.74,40.71,40.72,226032.0,35.3056,35.3142,35.2882,35.2969,226032.0
2016-03-29 15:15:00,40.72,40.72,40.68,40.7,205096.0,35.2969,35.2969,35.2622,35.2796,205096.0
2016-03-29 15:20:00,40.7,40.72,40.69,40.71,313287.0,35.2796,35.2969,35.2709,35.2882,313287.0
2016-03-29 15:25:00,40.71,40.71,40.69,40.69,287349.0,35.2882,35.2882,35.2709,35.2709,287349.0
2016-03-29 15:30:00,40.7,40.71,40.67,40.68,310646.0,35.2796,35.2882,35.2536,35.2622,310646.0
2016-03-29 15:35:00,40.68,40.71,40.66,40.71,322572.0,35.2622,35.2882,35.2449,35.2882,322572.0
2016-03-29 15:40:00,40.71,40.71,40.65,40.66,370275.0,35.2882,35.2882,35.2362,35.2449,370275.0
2016-03-29 15:45:00,40.66,40.73,40.66,40.73,290788.0,35.2449,35.3056,35.2449,35.3056,290788.0
2016-03-29 15:50:00,40.73,40.73,40.68,40.68,460093.0,35.3056,35.3056,35.2622,35.2622,460093.0
2016-03-29 15:55:00,40.69,40.72,40.68,40.7,757923.0,35.2709,35.2969,35.2622,35.2796,757923.0
2016-03-30 09:30:00,40.96,41.0,40.85,40.89,208701.0,35.5049,35.5396,35.4096,35.4443,208701.0
2016-03-30 09:35:00,40.89,40.99,40.88,40.98,130852.0,35.4443,35.5309,35.4356,35.5223,130852.0
2016-03-30 09:40:00,40.98,41.05,40.98,41.01,147553.0,35.5223,35.5829,35.5223,35.5483,147553.0
2016-03-30 09:45:00,41.01,41.09,41.01,41.08,84279.0,35.5483,35.6176,35.5483,35.6089,84279.0
2016-03-30 09:50:00,41.08,41.11,41.0,41.04,93132.0,35.6089,35.635,35.5396,35.5743,93132.0
2016-03-30 09:55:00,41.04,41.04,40.96,40.98,102044.0,35.5743,35.5743,35.5049,35.5223,102044.0
2016-03-30 10:00:00,40.99,41.03,40.96,41.0,118418.0,35.5309,35.5656,35.5049,35.5396,118418.0
2016-03-30 10:05:00,41.0,41.07,40.99,41.03,110195.0,35.5396,35.6003,35.5309,35.5656,110195.0
2016-03-30 10:10:00,41.03,41.06,41.01,41.06,83166.0,35.5656,35.5916,35.5483,35.5916,83166.0
2016-03-30 10:15:00,41.06,41.11,41.04,41.05,110684.0,35.5916,35.635,35.5743,35.5829,110684.0
2016-03-30 10:20:00,41.05,41.06,40.94,40.98,124247.0,35.5829,35.5916,35.4876,35.5223,124247.0
2016-03-30 10:25:00,40.99,41.01,40.96,40.98,136920.0,35.5309,35.5483,35.5049,35.5223,136920.0
2016-03-30 10:30:00,40.98,41.0,40.95,40.98,156436.0,35.5223,35.5396,35.4963,35.5223,156436.0
2016-03-30 10:35:00,40.98,41.0,40.96,40.97,78154.0,35.5223,35.5396,35.5049,35.5136,78154.0
2016-03-30 10:40:00,40.97,41.0,40.92,40.92,82694.0,35.5136,35.5396,35.4703,35.4703,82694.0
2016-03-30 10:45:00,40.93,40.95,40.9,40.95,113999.0,35.4789,35.4963,35.4529,35.4963,113999.0
2016-03-30 10:50:00,40.95,41.01,40.94,41.0,81745.0,35.4963,35.5483,35.4876,35.5396,81745.0
2016-03-30 10:55:00,41.0,41.01,40.97,41.0,65968.0,35.5396,35.5483,35.5136,35.5396,65968.0
2016-03-30 11:00:00,41.0,41.03,40.97,41.01,133171.0,35.5396,35.5656,35.5136,35.5483,133171.0
2016-03-30 11:05:00,41.01,41.02,40.97,40.99,231725.0,35.5483,35.5569,35.5136,35.5309,231725.0
2016-03-30 11:10:00,40.99,41.05,40.99,41.0,139480.0,35.5309,35.5829,35.5309,35.5396,139480.0
2016-03-30 11:15:00,41.01,41.03,40.98,41.0,143513.0,35.5483,35.5656,35.5223,35.5396,143513.0
2016-03-30 11:20:00,41.0,41.04,40.99,41.0,75201.0,35.5396,35.5743,35.5309,35.5396,75201.0
2016-03-30 11:25:00,41.01,41.02,40.96,41.0,196659.0,35.5483,35.5569,35.5049,35.5396,196659.0
2016-03-30 11:30:00,41.0,41.02,40.97,41.02,173488.0,35.5396,35.5569,35.5136,35.5569,173488.0
2016-03-30 11:35:00,41.01,41.04,40.98,41.02,174468.0,35.5483,35.5743,35.5223,35.5569,174468.0
2016-03-30 11:40:00,41.02,41.02,40.97,41.0,59304.0,35.5569,35.5569,35.5136,35.5396,59304.0
2016-03-30 11:45:00,41.0,41.04,40.98,41.02,70041.0,35.5396,35.5743,35.5223,35.5569,70041.0
2016-03-30 11:50:00,41.03,41.03,40.99,41.02,60015.0,35.5656,35.5656,35.5309,35.5569,60015.0
2016-03-30 11:55:00,41.02,41.04,41.0,41.01,76628.0,35.5569,35.5743,35.5396,35.5483,76628.0
2016-03-30 12:00:00,41.02,41.02,40.92,40.95,127595.0,35.5569,35.5569,35.4703,35.4963,127595.0
2016-03-30 12:05:00,40.95,40.95,40.91,40.92,62853.0,35.4963,35.4963,35.4616,35.4703,62853.0
2016-03-30 12:10:00,40.93,40.94,40.91,40.92,62999.0,35.4789,35.4876,35.4616,35.4703,62999.0
2016-03-30 12:15:00,40.93,40.94,40.92,40.93,40624.0,35.4789,35.4876,35.4703,35.4789,40624.0
2016-03-30 12:20:00,40.92,40.94,40.88,40.88,79963.0,35.4703,35.4876,35.4356,35.4356,79963.0
2016-03-30 12:25:00,40.88,40.93,40.87,40.91,67748.0,35.4356,35.4789,35.4269,35.4616,67748.0
2016-03-30 12:30:00,40.91,40.94,40.89,40.93,49138.0,35.4616,35.4876,35.4443,35.4789,49138.0
2016-03-30 12:35:00,40.93,40.95,40.89,40.91,38866.0,35.4789,35.4963,35.4443,35.4616,38866.0
2016-03-30 12:40:00,40.92,40.95,40.89,40.92,30580.0,35.4703,35.4963,35.4443,35.4703,30580.0
2016-03-30 12:45:00,40.93,40.93,40.9,40.93,40076.0,35.4789,35.4789,35.4529,35.4789,40076.0
2016-03-30 12:50:00,40.93,40.94,40.89,40.9,57530.0,35.4789,35.4876,35.4443,35.4529,57530.0
2016-03-30 12:55:00,40.9,40.92,40.89,40.92,32622.0,35.4529,35.4703,35.4443,35.4703,32622.0
2016-03-30 13:00:00,40.93,40.94,40.9,40.9,87791.0,35.4789,35.4876,35.4529,35.4529,87791.0
2016-03-30 13:05:00,40.89,40.91,40.87,40.9,34534.0,35.4443,35.4616,35.4269,35.4529,34534.0
2016-03-30 13:10:00,40.9,40.92,40.88,40.88,79600.0,35.4529,35.4703,35.4356,35.4356,79600.0
2016-03-30 13:15:00,40.87,40.9,40.86,40.86,100845.0,35.4269,35.4529,35.4182,35.4182,100845.0
2016-03-30 13:20:00,40.86,40.91,40.86,40.9,42711.0,35.4182,35.4616,35.4182,35.4529,42711.0
2016-03-30 13:25:00,40.9,40.91,40.86,40.86,61095.0,35.4529,35.4616,35.4182,35.4182,61095.0
2016-03-30 13:30:00,40.87,40.9,40.84,40.87,120647.0,35.4269,35.4529,35.4009,35.4269,120647.0
2016-03-30 13:35:00,40.87,40.91,40.86,40.88,80438.0,35.4269,35.4616,35.4182,35.4356,80438.0
2016-03-30 13:40:00,40.88,40.88,40.86,40.88,54551.0,35.4356,35.4356,35.4182,35.4356,54551.0
2016-03-30 13:45:00,40.87,40.93,40.87,40.93,68710.0,35.4269,35.4789,35.4269,35.4789,68710.0
2016-03-30 13:50:00,40.92,40.95,40.91,40.95,87959.0,35.4703,35.4963,35.4616,35.4963,87959.0
2016-03-30 13:55:00,40.95,40.97,40.94,40.95,72456.0,35.4963,35.5136,35.4876,35.4963,72456.0
2016-03-30 14:00:00,40.95,41.01,40.95,41.0,127047.0,35.4963,35.5483,35.4963,35.5396,127047.0
2016-03-30 14:05:00,40.99,41.01,40.98,41.0,53405.0,35.5309,35.5483,35.5223,35.5396,53405.0
2016-03-30 14:10:00,41.0,41.0,40.96,40.97,67766.0,35.5396,35.5396,35.5049,35.5136,67766.0
2016-03-30 14:15:00,40.97,40.97,40.94,40.95,45104.0,35.5136,35.5136,35.4876,35.4963,45104.0
2016-03-30 14:20:00,40.96,40.96,40.91,40.94,98022.0,35.5049,35.5049,35.4616,35.4876,98022.0
2016-03-30 14:25:00,40.95,40.99,40.92,40.99,48655.0,35.4963,35.5309,35.4703,35.5309,48655.0
2016-03-30 14:30:00,40.99,41.01,40.98,40.98,103254.0,35.5309,35.5483,35.5223,35.5223,103254.0
2016-03-30 14:35:00,40.99,41.04,40.98,41.03,105350.0,35.5309,35.5743,35.5223,35.5656,105350.0
2016-03-30 14:40:00,41.02,41.03,40.95,40.98,103374.0,35.5569,35.5656,35.4963,35.5223,103374.0
2016-03-30 14:45:00,40.98,41.02,40.97,41.0,55012.0,35.5223,35.5569,35.5136,35.5396,55012.0
2016-03-30 14:50:00,41.0,41.02,41.0,41.01,49435.0,35.5396,35.5569,35.5396,35.5483,49435.0
2016-03-30 14:55:00,41.0,41.01,40.98,41.0,65462.0,35.5396,35.5483,35.5223,35.5396,65462.0
2016-03-30 15:00:00,41.0,41.03,40.99,41.0,79149.0,35.5396,35.5656,35.5309,35.5396,79149.0
2016-03-30 15:05:00,41.01,41.04,41.0,41.02,85141.0,35.5483,35.5743,35.5396,35.5569,85141.0
2016-03-30 15:10:00,41.02,41.05,40.99,41.05,78023.0,35.5569,35.5829,35.5309,35.5829,78023.0
2016-03-30 15:15:00,41.05,41.06,41.03,41.05,117992.0,35.5829,35.5916,35.5656,35.5829,117992.0
2016-03-30 15:20:00,41.04,41.07,41.03,41.05,131783.0,35.5743,35.6003,35.5656,35.5829,131783.0
2016-03-30 15:25:00,41.05,41.08,41.04,41.06,114964.0,35.5829,35.6089,35.5743,35.5916,114964.0
2016-03-30 15:30:00,41.07,41.09,41.04,41.07,173279.0,35.6003,35.6176,35.5743,35.6003,173279.0
2016-03-30 15:35:00,41.07,41.08,41.05,41.07,136283.0,35.6003,35.6089,35.5829,35.6003,136283.0
2016-03-30 15:40:00,41.08,41.09,41.05,41.08,200075.0,35.6089,35.6176,35.5829,35.6089,200075.0
2016-03-30 15:45:00,41.07,41.07,41.0,41.0,304493.0,35.6003,35.6003,35.5396,35.5396,304493.0
2016-03-30 15:50:00,41.0,41.05,41.0,41.04,384248.0,35.5396,35.5829,35.5396,35.5743,384248.0
2016-03-30 15:55:00,41.04,41.05,40.97,40.99,530277.0,35.5743,35.5829,35.5136,35.5309,530277.0
2016-03-31 09:30:00,41.13,41.13,40.97,41.04,299590.0,35.6523,35.6523,35.5136,35.5743,299590.0
2016-03-31 09:35:00,41.03,41.13,41.03,41.13,104069.0,35.5656,35.6523,35.5656,35.6523,104069.0
2016-03-31 09:40:00,41.13,41.18,41.1,41.17,85535.0,35.6523,35.6956,35.6263,35.687,85535.0
2016-03-31 09:45:00,41.17,41.19,41.11,41.19,86349.0,35.687,35.7043,35.635,35.7043,86349.0
2016-03-31 09:50:00,41.19,41.2,41.13,41.16,130478.0,35.7043,35.713,35.6523,35.6783,130478.0
2016-03-31 09:55:00,41.15,41.15,41.11,41.14,90165.0,35.6696,35.6696,35.635,35.661,90165.0
2016-03-31 10:00:00,41.14,41.22,41.12,41.21,152395.0,35.661,35.7303,35.6436,35.7216,152395.0
2016-03-31 10:05:00,41.2,41.22,41.18,41.22,74820.0,35.713,35.7303,35.6956,35.7303,74820.0
2016-03-31 10:10:00,41.22,41.24,41.17,41.17,98857.0,35.7303,35.7476,35.687,35.687,98857.0
2016-03-31 10:15:00,41.18,41.19,41.13,41.16,64971.0,35.6956,35.7043,35.6523,35.6783,64971.0
2016-03-31 10:20:00,41.16,41.22,41.15,41.17,46395.0,35.6783,35.7303,35.6696,35.687,46395.0
2016-03-31 10:25:00,41.18,41.18,41.12,41.14,68976.0,35.6956,35.6956,35.6436,35.661,68976.0
2016-03-31 10:30:00,41.14,41.15,41.08,41.09,86526.0,35.661,35.6696,35.6089,35.6176,86526.0
2016-03-31 10:35:00,41.09,41.09,41.02,41.02,86392.0,35.6176,35.6176,35.5569,35.5569,86392.0
2016-03-31 10:40:00,41.02,41.11,41.02,41.1,64962.0,35.5569,35.635,35.5569,35.6263,64962.0
2016-03-31 10:45:00,41.1,41.11,41.04,41.06,79483.0,35.6263,35.635,35.5743,35.5916,79483.0
2016-03-31 10:50:00,41.07,41.1,41.06,41.09,92260.0,35.6003,35.6263,35.5916,35.6176,92260.0
2016-03-31 10:55:00,41.09,41.14,41.09,41.11,63664.0,35.6176,35.661,35.6176,35.635,63664.0
2016-03-31 11:00:00,41.1,41.11,41.07,41.08,54556.0,35.6263,35.635,35.6003,35.6089,54556.0
2016-03-31 11:05:00,41.08,41.17,41.08,41.15,81203.0,35.6089,35.687,35.6089,35.6696,81203.0
2016-03-31 11:10:00,41.15,41.18,41.12,41.12,48238.0,35.6696,35.6956,35.6436,35.6436,48238.0
2016-03-31 11:15:00,41.12,41.17,41.12,41.16,84371.0,35.6436,35.687,35.6436,35.6783,84371.0
2016-03-31 11:20:00,41.16,41.17,41.1,41.11,124518.0,35.6783,35.687,35.6263,35.635,124518.0
2016-03-31 11:25:00,41.1,41.1,41.04,41.08,61181.0,35.6263,35.6263,35.5743,35.6089,61181.0
2016-03-31 11:30:00,41.08,41.13,41.01,41.03,68529.0,35.6089,35.6523,35.5483,35.5656,68529.0
2016-03-31 11:35:00,41.03,41.07,41.02,41.05,70116.0,35.5656,35.6003,35.5569,35.5829,70116.0
2016-03-31 11:40:00,41.05,41.05,41.01,41.02,44628.0,35.5829,35.5829,35.5483,35.5569,44628.0
2016-03-31 11:45:00,41.02,41.05,41.02,41.04,26531.0,35.5569,35.5829,35.5569,35.5743,26531.0
2016-03-31 11:50:00,41.05,41.09,41.04,41.05,55297.0,35.5829,35.6176,35.5743,35.5829,55297.0
2016-03-31 11:55:00,41.05,41.07,41.03,41.04,35992.0,35.5829,35.6003,35.5656,35.5743,35992.0
2016-03-31 12:00:00,41.04,41.1,41.03,41.1,69068.0,35.5743,35.6263,35.5656,35.6263,69068.0
2016-03-31 12:05:00,41.1,41.12,41.07,41.08,59224.0,35.6263,35.6436,35.6003,35.6089,59224.0
2016-03-31 12:10:00,41.08,41.08,41.05,41.05,40477.0,35.6089,35.6089,35.5829,35.5829,40477.0
2016-03-31 12:15:00,41.06,41.15,41.05,41.14,103052.0,35.5916,35.6696,35.5829,35.661,103052.0
2016-03-31 12:20:00,41.14,41.17,41.11,41.11,71081.0,35.661,35.687,35.635,35.635,71081.0
2016-03-31 12:25:00,41.11,41.12,41.07,41.09,124982.0,35.635,35.6436,35.6003,35.6176,124982.0
2016-03-31 12:30:00,41.09,41.1,41.05,41.05,60757.0,35.6176,35.6263,35.5829,35.5829,60757.0
2016-03-31 12:35:00,41.05,41.08,41.05,41.05,54497.0,35.5829,35.6089,35.5829,35.5829,54497.0
2016-03-31 12:40:00,41.06,41.08,41.06,41.08,35839.0,35.5916,35.6089,35.5916,35.6089,35839.0
2016-03-31 12:45:00,41.08,41.08,41.04,41.04,51511.0,35.6089,35.6089,35.5743,35.5743,51511.0
2016-03-31 12:50:00,41.04,41.05,41.01,41.04,40761.0,35.5743,35.5829,35.5483,35.5743,40761.0
2016-03-31 12:55:00,41.03,41.05,40.99,41.01,60688.0,35.5656,35.5829,35.5309,35.5483,60688.0
2016-03-31 13:00:00,41.02,41.05,41.02,41.02,42744.0,35.5569,35.5829,35.5569,35.5569,42744.0
2016-03-31 13:05:00,41.01,41.04,41.01,41.02,34781.0,35.5483,35.5743,35.5483,35.5569,34781.0
2016-03-31 13:10:00,41.02,41.03,40.98,41.01,68625.0,35.5569,35.5656,35.5223,35.5483,68625.0
2016-03-31 13:15:00,41.01,41.01,40.98,41.0,46448.0,35.5483,35.5483,35.5223,35.5396,46448.0
2016-03-31 13:20:00,41.0,41.04,41.0,41.03,62296.0,35.5396,35.5743,35.5396,35.5656,62296.0
2016-03-31 13:25:00,41.03,41.05,40.99,41.0,64396.0,35.5656,35.5829,35.5309,35.5396,64396.0
2016-03-31 13:30:00,41.0,41.01,40.95,40.96,47031.0,35.5396,35.5483,35.4963,35.5049,47031.0
2016-03-31 13:35:00,40.96,40.99,40.95,40.98,29303.0,35.5049,35.5309,35.4963,35.5223,29303.0
2016-03-31 13:40:00,40.98,40.99,40.94,40.97,48575.0,35.5223,35.5309,35.4876,35.5136,48575.0
2016-03-31 13:45:00,40.96,40.97,40.93,40.96,40458.0,35.5049,35.5136,35.4789,35.5049,40458.0
2016-03-31 13:50:00,40.96,40.97,40.93,40.94,47135.0,35.5049,35.5136,35.4789,35.4876,47135.0
2016-03-31 13:55:00,40.94,40.94,40.87,40.91,106183.0,35.4876,35.4876,35.4269,35.4616,106183.0
2016-03-31 14:00:00,40.91,40.93,40.9,40.91,71767.0,35.4616,35.4789,35.4529,35.4616,71767.0
2016-03-31 14:05:00,40.92,40.93,40.9,40.93,67730.0,35.4703,35.4789,35.4529,35.4789,67730.0
2016-03-31 14:10:00,40.93,40.94,40.89,40.89,83220.0,35.4789,35.4876,35.4443,35.4443,83220.0
2016-03-31 14:15:00,40.89,40.93,40.88,40.93,142283.0,35.4443,35.4789,35.4356,35.4789,142283.0
2016-03-31 14:20:00,40.92,40.93,40.86,40.86,75634.0,35.4703,35.4789,35.4182,35.4182,75634.0
2016-03-31 14:25:00,40.86,40.87,40.84,40.84,63615.0,35.4182,35.4269,35.4009,35.4009,63615.0
2016-03-31 14:30:00,40.84,40.89,40.84,40.89,58736.0,35.4009,35.4443,35.4009,35.4443,58736.0
2016-03-31 14:35:00,40.89,40.92,40.85,40.85,130549.0,35.4443,35.4703,35.4096,35.4096,130549.0
2016-03-31 14:40:00,40.85,40.87,40.83,40.84,69785.0,35.4096,35.4269,35.3922,35.4009,69785.0
2016-03-31 14:45:00,40.84,40.87,40.83,40.83,53247.0,35.4009,35.4269,35.3922,35.3922,53247.0
2016-03-31 14:50:00,40.83,40.85,40.8,40.84,160933.0,35.3922,35.4096,35.3662,35.4009,160933.0
2016-03-31 14:55:00,40.84,40.89,40.83,40.88,117719.0,35.4009,35.4443,35.3922,35.4356,117719.0
2016-03-31 15:00:00,40.89,40.9,40.87,40.9,105741.0,35.4443,35.4529,35.4269,35.4529,105741.0
2016-03-31 15:05:00,40.9,40.91,40.89,40.91,50986.0,35.4529,35.4616,35.4443,35.4616,50986.0
2016-03-31 15:10:00,40.91,40.92,40.89,40.91,164023.0,35.4616,35.4703,35.4443,35.4616,164023.0
2016-03-31 15:15:00,40.92,40.92,40.87,40.88,149840.0,35.4703,35.4703,35.4269,35.4356,149840.0
2016-03-31 15:20:00,40.88,40.92,40.88,40.91,152239.0,35.4356,35.4703,35.4356,35.4616,152239.0
2016-03-31 15:25:00,40.92,40.92,40.89,40.91,171263.0,35.4703,35.4703,35.4443,35.4616,171263.0
2016-03-31 15:30:00,40.91,40.93,40.9,40.91,155604.0,35.4616,35.4789,35.4529,35.4616,155604.0
2016-03-31 15:35:00,40.91,40.93,40.89,40.91,211944.0,35.4616,35.4789,35.4443,35.4616,211944.0
2016-03-31 15:40:00,40.91,40.92,40.89,40.91,191798.0,35.4616,35.4703,35.4443,35.4616,191798.0
2016-03-31 15:45:00,40.92,40.98,40.9,40.96,265987.0,35.4703,35.5223,35.4529,35.5049,265987.0
2016-03-31 15:50:00,40.96,40.99,40.94,40.98,327874.0,35.5049,35.5309,35.4876,35.5223,327874.0
2016-03-31 15:55:00,40.99,40.99,40.89,40.92,611609.0,35.5309,35.5309,35.4443,35.4703,611609.0
2016-04-01 09:30:00,40.68,40.87,40.64,40.65,261751.0,35.2622,35.4269,35.2275,35.2362,261751.0
2016-04-01 09:35:00,40.64,40.77,40.62,40.73,117558.0,35.2275,35.3402,35.2102,35.3056,117558.0
2016-04-01 09:40:00,40.73,40.75,40.64,40.73,59332.0,35.3056,35.3229,35.2275,35.3056,59332.0
2016-04-01 09:45:00,40.73,40.79,40.71,40.78,75778.0,35.3056,35.3576,35.2882,35.3489,75778.0
2016-04-01 09:50:00,40.78,40.8,40.7,40.71,89421.0,35.3489,35.3662,35.2796,35.2882,89421.0
2016-04-01 09:55:00,40.71,40.76,40.7,40.76,61235.0,35.2882,35.3316,35.2796,35.3316,61235.0
2016-04-01 10:00:00,40.77,40.81,40.69,40.74,217345.0,35.3402,35.3749,35.2709,35.3142,217345.0
2016-04-01 10:05:00,40.74,40.86,40.73,40.84,86046.0,35.3142,35.4182,35.3056,35.4009,86046.0
2016-04-01 10:10:00,40.83,40.94,40.83,40.91,57705.0,35.3922,35.4876,35.3922,35.4616,57705.0
2016-04-01 10:15:00,40.92,40.95,40.86,40.89,97195.0,35.4703,35.4963,35.4182,35.4443,97195.0
2016-04-01 10:20:00,40.89,40.9,40.82,40.83,88652.0,35.4443,35.4529,35.3836,35.3922,88652.0
2016-04-01 10:25:00,40.83,40.84,40.78,40.84,107959.0,35.3922,35.4009,35.3489,35.4009,107959.0
2016-04-01 10:30:00,40.84,40.84,40.8,40.81,72978.0,35.4009,35.4009,35.3662,35.3749,72978.0
2016-04-01 10:35:00,40.81,40.92,40.81,40.92,97652.0,35.3749,35.4703,35.3749,35.4703,97652.0
2016-04-01 10:40:00,40.92,40.97,40.9,40.9,97342.0,35.4703,35.5136,35.4529,35.4529,97342.0
2016-04-01 10:45:00,40.9,40.94,40.9,40.92,86522.0,35.4529,35.4876,35.4529,35.4703,86522.0
2016-04-01 10:50:00,40.92,40.96,40.9,40.92,90266.0,35.4703,35.5049,35.4529,35.4703,90266.0
2016-04-01 10:55:00,40.91,41.04,40.91,41.03,106110.0,35.4616,35.5743,35.4616,35.5656,106110.0
2016-04-01 11:00:00,41.03,41.05,40.99,41.01,48822.0,35.5656,35.5829,35.5309,35.5483,48822.0
2016-04-01 11:05:00,41.01,41.02,40.91,40.92,68648.0,35.5483,35.5569,35.4616,35.4703,68648.0
2016-04-01 11:10:00,40.92,40.94,40.91,40.93,64352.0,35.4703,35.4876,35.4616,35.4789,64352.0
2016-04-01 11:15:00,40.93,40.97,40.92,40.95,56860.0,35.4789,35.5136,35.4703,35.4963,56860.0
2016-04-01 11:20:00,40.95,40.98,40.91,40.91,38318.0,35.4963,35.5223,35.4616,35.4616,38318.0
2016-04-01 11:25:00,40.91,40.95,40.89,40.92,93613.0,35.4616,35.4963,35.4443,35.4703,93613.0
2016-04-01 11:30:00,40.93,40.98,40.91,40.97,42514.0,35.4789,35.5223,35.4616,35.5136,42514.0
2016-04-01 11:35:00,40.98,41.02,40.95,40.97,47174.0,35.5223,35.5569,35.4963,35.5136,47174.0
2016-04-01 11:40:00,40.97,41.01,40.97,40.98,57768.0,35.5136,35.5483,35.5136,35.5223,57768.0
2016-04-01 11:45:00,40.99,41.0,40.95,40.96,40631.0,35.5309,35.5396,35.4963,35.5049,40631.0
2016-04-01 11:50:00,40.96,40.96,40.9,40.91,63070.0,35.5049,35.5049,35.4529,35.4616,63070.0
2016-04-01 11:55:00,40.91,40.96,40.89,40.95,68703.0,35.4616,35.5049,35.4443,35.4963,68703.0
2016-04-01 12:00:00,40.95,40.97,40.94,40.95,60879.0,35.4963,35.5136,35.4876,35.4963,60879.0
2016-04-01 12:05:00,40.95,40.96,40.91,40.92,56860.0,35.4963,35.5049,35.4616,35.4703,56860.0
2016-04-01 12:10:00,40.92,40.98,40.91,40.91,55597.0,35.4703,35.5223,35.4616,35.4616,55597.0
2016-04-01 12:15:00,40.91,40.94,40.89,40.92,62658.0,35.4616,35.4876,35.4443,35.4703,62658.0
2016-04-01 12:20:00,40.92,40.92,40.86,40.89,81199.0,35.4703,35.4703,35.4182,35.4443,81199.0
2016-04-01 12:25:00,40.89,40.92,40.88,40.91,78549.0,35.4443,35.4703,35.4356,35.4616,78549.0
2016-04-01 12:30:00,40.91,40.92,40.88,40.92,66064.0,35.4616,35.4703,35.4356,35.4703,66064.0
2016-04-01 12:35:00,40.92,40.94,40.88,40.89,110433.0,35.4703,35.4876,35.4356,35.4443,110433.0
2016-04-01 12:40:00,40.9,40.94,40.89,40.91,63327.0,35.4529,35.4876,35.4443,35.4616,63327.0
2016-04-01 12:45:00,40.91,40.97,40.91,40.93,60711.0,35.4616,35.5136,35.4616,35.4789,60711.0
2016-04-01 12:50:00,40.92,40.93,40.9,40.92,35512.0,35.4703,35.4789,35.4529,35.4703,35512.0
2016-04-01 12:55:00,40.92,40.96,40.89,40.9,61379.0,35.4703,35.5049,35.4443,35.4529,61379.0
2016-04-01 13:00:00,40.9,40.92,40.89,40.91,65420.0,35.4529,35.4703,35.4443,35.4616,65420.0
2016-04-01 13:05:00,40.9,40.91,40.88,40.91,93300.0,35.4529,35.4616,35.4356,35.4616,93300.0
2016-04-01 13:10:00,40.91,40.92,40.89,40.91,106831.0,35.4616,35.4703,35.4443,35.4616,106831.0
2016-04-01 13:15:00,40.9,40.92,40.9,40.9,74820.0,35.4529,35.4703,35.4529,35.4529,74820.0
2016-04-01 13:20:00,40.9,40.94,40.9,40.91,164687.0,35.4529,35.4876,35.4529,35.4616,164687.0
2016-04-01 13:25:00,40.91,40.95,40.91,40.91,110998.0,35.4616,35.4963,35.4616,35.4616,110998.0
2016-04-01 13:30:00,40.92,40.97,40.9,40.97,205806.0,35.4703,35.5136,35.4529,35.5136,205806.0
2016-04-01 13:35:00,40.97,41.01,40.96,40.99,73918.0,35.5136,35.5483,35.5049,35.5309,73918.0
2016-04-01 13:40:00,40.99,41.05,40.98,41.02,52999.0,35.5309,35.5829,35.5223,35.5569,52999.0
2016-04-01 13:45:00,41.01,41.04,41.01,41.02,39227.0,35.5483,35.5743,35.5483,35.5569,39227.0
2016-04-01 13:50:00,41.03,41.09,41.02,41.05,105876.0,35.5656,35.6176,35.5569,35.5829,105876.0
2016-04-01 13:55:00,41.05,41.06,41.02,41.03,52051.0,35.5829,35.5916,35.5569,35.5656,52051.0
2016-04-01 14:00:00,41.03,41.1,41.03,41.08,71315.0,35.5656,35.6263,35.5656,35.6089,71315.0
2016-04-01 14:05:00,41.08,41.1,41.07,41.08,53617.0,35.6089,35.6263,35.6003,35.6089,53617.0
2016-04-01 14:10:00,41.09,41.1,41.06,41.07,66767.0,35.6176,35.6263,35.5916,35.6003,66767.0
2016-04-01 14:15:00,41.07,41.09,41.02,41.02,74007.0,35.6003,35.6176,35.5569,35.5569,74007.0
2016-04-01 14:20:00,41.02,41.07,41.02,41.05,109774.0,35.5569,35.6003,35.5569,35.5829,109774.0
2016-04-01 14:25:00,41.05,41.08,41.03,41.04,64867.0,35.5829,35.6089,35.5656,35.5743,64867.0
2016-04-01 14:30:00,41.04,41.1,41.03,41.09,47345.0,35.5743,35.6263,35.5656,35.6176,47345.0
2016-04-01 14:35:00,41.09,41.16,41.08,41.11,115098.0,35.6176,35.6783,35.6089,35.635,115098.0
2016-04-01 14:40:00,41.11,41.16,41.1,41.13,62882.0,35.635,35.6783,35.6263,35.6523,62882.0
2016-04-01 14:45:00,41.14,41.16,41.12,41.14,70471.0,35.661,35.6783,35.6436,35.661,70471.0
2016-04-01 14:50:00,41.14,41.15,41.09,41.11,65014.0,35.661,35.6696,35.6176,35.635,65014.0
2016-04-01 14:55:00,41.11,41.13,41.09,41.11,50165.0,35.635,35.6523,35.6176,35.635,50165.0
2016-04-01 15:00:00,41.11,41.13,41.09,41.12,110970.0,35.635,35.6523,35.6176,35.6436,110970.0
2016-04-01 15:05:00,41.12,41.13,41.09,41.1,92120.0,35.6436,35.6523,35.6176,35.6263,92120.0
2016-04-01 15:10:00,41.09,41.13,41.07,41.09,98450.0,35.6176,35.6523,35.6003,35.6176,98450.0
2016-04-01 15:15:00,41.09,41.11,41.07,41.1,84690.0,35.6176,35.635,35.6003,35.6263,84690.0
2016-04-01 15:20:00,41.1,41.11,41.07,41.07,79102.0,35.6263,35.635,35.6003,35.6003,79102.0
2016-04-01 15:25:00,41.07,41.14,41.07,41.14,118396.0,35.6003,35.661,35.6003,35.661,118396.0
2016-04-01 15:30:00,41.14,41.18,41.12,41.18,182239.0,35.661,35.6956,35.6436,35.6956,182239.0
2016-04-01 15:35:00,41.18,41.19,41.16,41.18,151760.0,35.6956,35.7043,35.6783,35.6956,151760.0
2016-04-01 15:40:00,41.19,41.2,41.16,41.18,180636.0,35.7043,35.713,35.6783,35.6956,180636.0
2016-04-01 15:45:00,41.19,41.22,41.17,41.19,341312.0,35.7043,35.7303,35.687,35.7043,341312.0
2016-04-01 15:50:00,41.19,41.2,41.13,41.13,222709.0,35.7043,35.713,35.6523,35.6523,222709.0
2016-04-01 15:55:00,41.14,41.22,41.13,41.18,580303.0,35.661,35.7303,35.6523,35.6956,580303.0
2016-04-04 09:30:00,41.15,41.16,41.03,41.13,169930.0,35.6696,35.6783,35.5656,35.6523,169930.0
2016-04-04 09:35:00,41.12,41.13,41.01,41.07,67466.0,35.6436,35.6523,35.5483,35.6003,67466.0
2016-04-04 09:40:00,41.07,41.18,41.05,41.14,83311.0,35.6003,35.6956,35.5829,35.661,83311.0
2016-04-04 09:45:00,41.14,41.16,41.08,41.15,74453.0,35.661,35.6783,35.6089,35.6696,74453.0
2016-04-04 09:50:00,41.14,41.14,41.08,41.11,167362.0,35.661,35.661,35.6089,35.635,167362.0
2016-04-04 09:55:00,41.11,41.11,41.05,41.11,57919.0,35.635,35.635,35.5829,35.635,57919.0
2016-04-04 10:00:00,41.11,41.11,41.07,41.1,106426.0,35.635,35.635,35.6003,35.6263,106426.0
2016-04-04 10:05:00,41.1,41.11,41.07,41.09,179376.0,35.6263,35.635,35.6003,35.6176,179376.0
2016-04-04 10:10:00,41.09,41.11,41.03,41.05,186421.0,35.6176,35.635,35.5656,35.5829,186421.0
2016-04-04 10:15:00,41.05,41.09,41.03,41.05,76581.0,35.5829,35.6176,35.5656,35.5829,76581.0
2016-04-04 10:20:00,41.05,41.09,41.02,41.08,65617.0,35.5829,35.6176,35.5569,35.6089,65617.0
2016-04-04 10:25:00,41.09,41.13,41.07,41.09,69259.0,35.6176,35.6523,35.6003,35.6176,69259.0
2016-04-04 10:30:00,41.09,41.09,41.03,41.07,129011.0,35.6176,35.6176,35.5656,35.6003,129011.0
2016-04-04 10:35:00,41.07,41.08,40.97,40.98,91212.0,35.6003,35.6089,35.5136,35.5223,91212.0
2016-04-04 10:40:00,40.98,41.03,40.98,41.02,70503.0,35.5223,35.5656,35.5223,35.5569,70503.0
2016-04-04 10:45:00,41.02,41.04,40.96,40.96,66192.0,35.5569,35.5743,35.5049,35.5049,66192.0
2016-04-04 10:50:00,40.96,40.96,40.91,40.91,67667.0,35.5049,35.5049,35.4616,35.4616,67667.0
2016-04-04 10:55:00,40.91,40.96,40.9,40.94,67963.0,35.4616,35.5049,35.4529,35.4876,67963.0
2016-04-04 11:00:00,40.95,41.06,40.93,41.03,116935.0,35.4963,35.5916,35.4789,35.5656,116935.0
2016-04-04 11:05:00,41.03,41.07,41.01,41.07,63448.0,35.5656,35.6003,35.5483,35.6003,63448.0
2016-04-04 11:10:00,41.07,41.07,41.02,41.04,76462.0,35.6003,35.6003,35.5569,35.5743,76462.0
2016-04-04 11:15:00,41.04,41.1,41.01,41.09,82670.0,35.5743,35.6263,35.5483,35.6176,82670.0
2016-04-04 11:20:00,41.09,41.13,41.08,41.12,70051.0,35.6176,35.6523,35.6089,35.6436,70051.0
2016-04-04 11:25:00,41.13,41.15,41.12,41.15,128453.0,35.6523,35.6696,35.6436,35.6696,128453.0
2016-04-04 11:30:00,41.16,41.18,41.15,41.15,84412.0,35.6783,35.6956,35.6696,35.6696,84412.0
2016-04-04 11:35:00,41.15,41.16,41.14,41.15,66590.0,35.6696,35.6783,35.661,35.6696,66590.0
2016-04-04 11:40:00,41.15,41.19,41.13,41.17,82983.0,35.6696,35.7043,35.6523,35.687,82983.0
2016-04-04 11:45:00,41.16,41.18,41.14,41.16,58629.0,35.6783,35.6956,35.661,35.6783,58629.0
2016-04-04 11:50:00,41.16,41.19,41.16,41.18,53296.0,35.6783,35.7043,35.6783,35.6956,53296.0
2016-04-04 11:55:00,41.18,41.22,41.17,41.2,102650.0,35.6956,35.7303,35.687,35.713,102650.0
2016-04-04 12:00:00,41.2,41.2,41.15,41.16,82995.0,35.713,35.713,35.6696,35.6783,82995.0
2016-04-04 12:05:00,41.15,41.16,41.09,41.14,76649.0,35.6696,35.6783,35.6176,35.661,76649.0
2016-04-04 12:10:00,41.13,41.19,41.12,41.19,47776.0,35.6523,35.7043,35.6436,35.7043,47776.0
2016-04-04 12:15:00,41.19,41.2,41.18,41.2,39960.0,35.7043,35.713,35.6956,35.713,39960.0
2016-04-04 12:20:00,41.2,41.21,41.17,41.18,64922.0,35.713,35.7216,35.687,35.6956,64922.0
2016-04-04 12:25:00,41.18,41.24,41.17,41.23,177536.0,35.6956,35.7476,35.687,35.739,177536.0
2016-04-04 12:30:00,41.23,41.23,41.19,41.22,124056.0,35.739,35.739,35.7043,35.7303,124056.0
2016-04-04 12:35:00,41.23,41.23,41.2,41.22,52407.0,35.739,35.739,35.713,35.7303,52407.0
2016-04-04 12:40:00,41.21,41.27,41.2,41.25,105352.0,35.7216,35.7736,35.713,35.7563,105352.0
2016-04-04 12:45:00,41.25,41.26,41.23,41.25,51028.0,35.7563,35.765,35.739,35.7563,51028.0
2016-04-04 12:50:00,41.25,41.28,41.24,41.25,93169.0,35.7563,35.7823,35.7476,35.7563,93169.0
2016-04-04 12:55:00,41.25,41.25,41.19,41.2,56744.0,35.7563,35.7563,35.7043,35.713,56744.0
2016-04-04 13:00:00,41.2,41.2,41.12,41.12,61332.0,35.713,35.713,35.6436,35.6436,61332.0
2016-04-04 13:05:00,41.13,41.21,41.12,41.21,94586.0,35.6523,35.7216,35.6436,35.7216,94586.0
2016-04-04 13:10:00,41.2,41.25,41.2,41.25,130639.0,35.713,35.7563,35.713,35.7563,130639.0
2016-04-04 13:15:00,41.25,41.25,41.17,41.18,113585.0,35.7563,35.7563,35.687,35.6956,113585.0
2016-04-04 13:20:00,41.18,41.19,41.14,41.17,52096.0,35.6956,35.7043,35.661,35.687,52096.0
2016-04-04 13:25:00,41.18,41.19,41.14,41.14,68517.0,35.6956,35.7043,35.661,35.661,68517.0
2016-04-04 13:30:00,41.14,41.15,41.1,41.13,71082.0,35.661,35.6696,35.6263,35.6523,71082.0
2016-04-04 13:35:00,41.12,41.13,41.08,41.12,99517.0,35.6436,35.6523,35.6089,35.6436,99517.0
2016-04-04 13:40:00,41.12,41.12,41.08,41.1,42925.0,35.6436,35.6436,35.6089,35.6263,42925.0
2016-04-04 13:45:00,41.1,41.13,41.08,41.11,48999.0,35.6263,35.6523,35.6089,35.635,48999.0
2016-04-04 13:50:00,41.12,41.12,41.11,41.11,30330.0,35.6436,35.6436,35.635,35.635,30330.0
2016-04-04 13:55:00,41.12,41.12,41.05,41.09,69749.0,35.6436,35.6436,35.5829,35.6176,69749.0
2016-04-04 14:00:00,41.09,41.09,41.04,41.05,53527.0,35.6176,35.6176,35.5743,35.5829,53527.0
2016-04-04 14:05:00,41.05,41.07,41.02,41.02,67944.0,35.5829,35.6003,35.5569,35.5569,67944.0
2016-04-04 14:10:00,41.03,41.04,40.99,41.03,90714.0,35.5656,35.5743,35.5309,35.5656,90714.0
2016-04-04 14:15:00,41.04,41.04,40.97,41.0,93144.0,35.5743,35.5743,35.5136,35.5396,93144.0
2016-04-04 14:20:00,41.0,41.03,40.99,41.02,77462.0,35.5396,35.5656,35.5309,35.5569,77462.0
2016-04-04 14:25:00,41.01,41.08,40.99,41.07,102124.0,35.5483,35.6089,35.5309,35.6003,102124.0
2016-04-04 14:30:00,41.08,41.08,41.06,41.08,49933.0,35.6089,35.6089,35.5916,35.6089,49933.0
2016-04-04 14:35:00,41.08,41.1,41.07,41.09,65503.0,35.6089,35.6263,35.6003,35.6176,65503.0
2016-04-04 14:40:00,41.09,41.1,41.04,41.05,92150.0,35.6176,35.6263,35.5743,35.5829,92150.0
2016-04-04 14:45:00,41.06,41.09,41.05,41.07,69468.0,35.5916,35.6176,35.5829,35.6003,69468.0
2016-04-04 14:50:00,41.07,41.08,41.04,41.05,72302.0,35.6003,35.6089,35.5743,35.5829,72302.0
2016-04-04 14:55:00,41.05,41.1,41.04,41.1,115116.0,35.5829,35.6263,35.5743,35.6263,115116.0
2016-04-04 15:00:00,41.09,41.12,41.09,41.1,77126.0,35.6176,35.6436,35.6176,35.6263,77126.0
2016-04-04 15:05:00,41.09,41.12,41.07,41.09,103858.0,35.6176,35.6436,35.6003,35.6176,103858.0
2016-04-04 15:10:00,41.09,41.12,41.06,41.07,108102.0,35.6176,35.6436,35.5916,35.6003,108102.0
2016-04-04 15:15:00,41.08,41.09,41.05,41.06,109082.0,35.6089,35.6176,35.5829,35.5916,109082.0
2016-04-04 15:20:00,41.06,41.08,41.01,41.03,215139.0,35.5916,35.6089,35.5483,35.5656,215139.0
2016-04-04 15:25:00,41.02,41.05,41.0,41.0,155301.0,35.5569,35.5829,35.5396,35.5396,155301.0
2016-04-04 15:30:00,41.0,41.08,41.0,41.06,192965.0,35.5396,35.6089,35.5396,35.5916,192965.0
2016-04-04 15:35:00,41.05,41.06,40.99,41.01,146245.0,35.5829,35.5916,35.5309,35.5483,146245.0
2016-04-04 15:40:00,41.01,41.05,40.99,41.0,211527.0,35.5483,35.5829,35.5309,35.5396,211527.0
2016-04-04 15:45:00,41.0,41.03,40.98,41.0,222500.0,35.5396,35.5656,35.5223,35.5396,222500.0
2016-04-04 15:50:00,41.0,41.05,40.99,41.0,223408.0,35.5396,35.5829,35.5309,35.5396,223408.0
2016-04-04 15:55:00,41.0,41.07,40.98,41.06,744816.0,35.5396,35.6003,35.5223,35.5916,744816.0
2016-04-05 09:30:00,40.85,41.06,40.81,40.94,346159.0,35.4096,35.5916,35.3749,35.4876,346159.0
2016-04-05 09:35:00,40.94,40.97,40.86,40.94,163158.0,35.4876,35.5136,35.4182,35.4876,163158.0
2016-04-05 09:40:00,40.94,40.99,40.8,40.86,166221.0,35.4876,35.5309,35.3662,35.4182,166221.0
2016-04-05 09:45:00,40.86,40.88,40.74,40.86,272084.0,35.4182,35.4356,35.3142,35.4182,272084.0
2016-04-05 09:50:00,40.87,40.92,40.83,40.89,65999.0,35.4269,35.4703,35.3922,35.4443,65999.0
2016-04-05 09:55:00,40.89,40.91,40.84,40.85,69752.0,35.4443,35.4616,35.4009,35.4096,69752.0
2016-04-05 10:00:00,40.85,40.98,40.84,40.92,133628.0,35.4096,35.5223,35.4009,35.4703,133628.0
2016-04-05 10:05:00,40.93,41.02,40.9,40.96,95056.0,35.4789,35.5569,35.4529,35.5049,95056.0
2016-04-05 10:10:00,40.96,40.96,40.86,40.91,175122.0,35.5049,35.5049,35.4182,35.4616,175122.0
2016-04-05 10:15:00,40.91,40.95,40.84,40.91,146761.0,35.4616,35.4963,35.4009,35.4616,146761.0
2016-04-05 10:20:00,40.91,40.91,40.81,40.85,106986.0,35.4616,35.4616,35.3749,35.4096,106986.0
2016-04-05 10:25:00,40.85,40.9,40.84,40.9,161166.0,35.4096,35.4529,35.4009,35.4529,161166.0
2016-04-05 10:30:00,40.9,40.9,40.86,40.88,69297.0,35.4529,35.4529,35.4182,35.4356,69297.0
2016-04-05 10:35:00,40.88,40.89,40.76,40.77,153526.0,35.4356,35.4443,35.3316,35.3402,153526.0
2016-04-05 10:40:00,40.78,40.78,40.73,40.74,110344.0,35.3489,35.3489,35.3056,35.3142,110344.0
2016-04-05 10:45:00,40.74,40.78,40.7,40.78,104955.0,35.3142,35.3489,35.2796,35.3489,104955.0
2016-04-05 10:50:00,40.78,40.78,40.71,40.75,74015.0,35.3489,35.3489,35.2882,35.3229,74015.0
2016-04-05 10:55:00,40.75,40.77,40.72,40.76,89538.0,35.3229,35.3402,35.2969,35.3316,89538.0
2016-04-05 11:00:00,40.76,40.79,40.72,40.76,111733.0,35.3316,35.3576,35.2969,35.3316,111733.0
2016-04-05 11:05:00,40.76,40.81,40.74,40.8,50705.0,35.3316,35.3749,35.3142,35.3662,50705.0
2016-04-05 11:10:00,40.8,40.83,40.79,40.79,32420.0,35.3662,35.3922,35.3576,35.3576,32420.0
2016-04-05 11:15:00,40.79,40.81,40.72,40.81,77058.0,35.3576,35.3749,35.2969,35.3749,77058.0
2016-04-05 11:20:00,40.82,40.86,40.81,40.84,41964.0,35.3836,35.4182,35.3749,35.4009,41964.0
2016-04-05 11:25:00,40.84,40.87,40.84,40.85,54174.0,35.4009,35.4269,35.4009,35.4096,54174.0
2016-04-05 11:30:00,40.84,40.88,40.8,40.81,54562.0,35.4009,35.4356,35.3662,35.3749,54562.0
2016-04-05 11:35:00,40.82,40.84,40.78,40.84,37058.0,35.3836,35.4009,35.3489,35.4009,37058.0
2016-04-05 11:40:00,40.84,40.84,40.79,40.79,44424.0,35.4009,35.4009,35.3576,35.3576,44424.0
2016-04-05 11:45:00,40.8,40.8,40.75,40.76,49982.0,35.3662,35.3662,35.3229,35.3316,49982.0
2016-04-05 11:50:00,40.77,40.77,40.71,40.74,71073.0,35.3402,35.3402,35.2882,35.3142,71073.0
2016-04-05 11:55:00,40.75,40.75,40.71,40.74,45324.0,35.3229,35.3229,35.2882,35.3142,45324.0
2016-04-05 12:00:00,40.74,40.78,40.71,40.74,58847.0,35.3142,35.3489,35.2882,35.3142,58847.0
2016-04-05 12:05:00,40.73,40.75,40.71,40.73,48659.0,35.3056,35.3229,35.2882,35.3056,48659.0
2016-04-05 12:10:00,40.73,40.73,40.69,40.7,44169.0,35.3056,35.3056,35.2709,35.2796,44169.0
2016-04-05 12:15:00,40.69,40.71,40.59,40.63,120324.0,35.2709,35.2882,35.1842,35.2189,120324.0
2016-04-05 12:20:00,40.63,40.65,40.61,40.64,58220.0,35.2189,35.2362,35.2015,35.2275,58220.0
2016-04-05 12:25:00,40.64,40.67,40.62,40.64,113632.0,35.2275,35.2536,35.2102,35.2275,113632.0
2016-04-05 12:30:00,40.65,40.7,40.64,40.69,129909.0,35.2362,35.2796,35.2275,35.2709,129909.0
2016-04-05 12:35:00,40.69,40.74,40.68,40.7,77976.0,35.2709,35.3142,35.2622,35.2796,77976.0
2016-04-05 12:40:00,40.71,40.72,40.68,40.72,68828.0,35.2882,35.2969,35.2622,35.2969,68828.0
2016-04-05 12:45:00,40.72,40.72,40.68,40.7,61824.0,35.2969,35.2969,35.2622,35.2796,61824.0
2016-04-05 12:50:00,40.7,40.72,40.62,40.63,122851.0,35.2796,35.2969,35.2102,35.2189,122851.0
2016-04-05 12:55:00,40.63,40.63,40.59,40.59,105589.0,35.2189,35.2189,35.1842,35.1842,105589.0
2016-04-05 13:00:00,40.59,40.63,40.58,40.62,92414.0,35.1842,35.2189,35.1755,35.2102,92414.0
2016-04-05 13:05:00,40.63,40.63,40.6,40.61,40069.0,35.2189,35.2189,35.1929,35.2015,40069.0
2016-04-05 13:10:00,40.61,40.69,40.61,40.69,52203.0,35.2015,35.2709,35.2015,35.2709,52203.0
2016-04-05 13:15:00,40.7,40.71,40.67,40.67,30048.0,35.2796,35.2882,35.2536,35.2536,30048.0
2016-04-05 13:20:00,40.67,40.72,40.66,40.71,46335.0,35.2536,35.2969,35.2449,35.2882,46335.0
2016-04-05 13:25:00,40.71,40.75,40.7,40.75,41822.0,35.2882,35.3229,35.2796,35.3229,41822.0
2016-04-05 13:30:00,40.75,40.76,40.7,40.71,47072.0,35.3229,35.3316,35.2796,35.2882,47072.0
2016-04-05 13:35:00,40.71,40.74,40.7,40.71,46514.0,35.2882,35.3142,35.2796,35.2882,46514.0
2016-04-05 13:40:00,40.71,40.74,40.7,40.71,46610.0,35.2882,35.3142,35.2796,35.2882,46610.0
2016-04-05 13:45:00,40.72,40.72,40.7,40.71,40624.0,35.2969,35.2969,35.2796,35.2882,40624.0
2016-04-05 13:50:00,40.71,40.81,40.71,40.8,45905.0,35.2882,35.3749,35.2882,35.3662,45905.0
2016-04-05 13:55:00,40.8,40.8,40.74,40.74,39495.0,35.3662,35.3662,35.3142,35.3142,39495.0
2016-04-05 14:00:00,40.74,40.75,40.72,40.73,46631.0,35.3142,35.3229,35.2969,35.3056,46631.0
2016-04-05 14:05:00,40.73,40.74,40.7,40.73,55116.0,35.3056,35.3142,35.2796,35.3056,55116.0
2016-04-05 14:10:00,40.73,40.73,40.7,40.71,61364.0,35.3056,35.3056,35.2796,35.2882,61364.0
2016-04-05 14:15:00,40.72,40.74,40.67,40.73,96068.0,35.2969,35.3142,35.2536,35.3056,96068.0
2016-04-05 14:20:00,40.73,40.75,40.71,40.72,52630.0,35.3056,35.3229,35.2882,35.2969,52630.0
2016-04-05 14:25:00,40.72,40.76,40.7,40.76,73005.0,35.2969,35.3316,35.2796,35.3316,73005.0
2016-04-05 14:30:00,40.76,40.78,40.74,40.76,67161.0,35.3316,35.3489,35.3142,35.3316,67161.0
2016-04-05 14:35:00,40.77,40.78,40.75,40.76,53910.0,35.3402,35.3489,35.3229,35.3316,53910.0
2016-04-05 14:40:00,40.76,40.79,40.74,40.76,86683.0,35.3316,35.3576,35.3142,35.3316,86683.0
2016-04-05 14:45:00,40.76,40.76,40.72,40.72,73595.0,35.3316,35.3316,35.2969,35.2969,73595.0
2016-04-05 14:50:00,40.73,40.75,40.71,40.73,114161.0,35.3056,35.3229,35.2882,35.3056,114161.0
2016-04-05 14:55:00,40.73,40.74,40.68,40.7,76409.0,35.3056,35.3142,35.2622,35.2796,76409.0
2016-04-05 15:00:00,40.7,40.72,40.68,40.71,135994.0,35.2796,35.2969,35.2622,35.2882,135994.0
2016-04-05 15:05:00,40.71,40.71,40.63,40.64,109738.0,35.2882,35.2882,35.2189,35.2275,109738.0
2016-04-05 15:10:00,40.64,40.66,40.62,40.65,121163.0,35.2275,35.2449,35.2102,35.2362,121163.0
2016-04-05 15:15:00,40.65,40.66,40.63,40.65,109387.0,35.2362,35.2449,35.2189,35.2362,109387.0
2016-04-05 15:20:00,40.65,40.66,40.58,40.59,100268.0,35.2362,35.2449,35.1755,35.1842,100268.0
2016-04-05 15:25:00,40.59,40.64,40.58,40.6,127023.0,35.1842,35.2275,35.1755,35.1929,127023.0
2016-04-05 15:30:00,40.6,40.65,40.6,40.63,134802.0,35.1929,35.2362,35.1929,35.2189,134802.0
2016-04-05 15:35:00,40.63,40.64,40.57,40.58,160303.0,35.2189,35.2275,35.1669,35.1755,160303.0
2016-04-05 15:40:00,40.59,40.61,40.57,40.59,131357.0,35.1842,35.2015,35.1669,35.1842,131357.0
2016-04-05 15:45:00,40.59,40.64,40.57,40.57,248778.0,35.1842,35.2275,35.1669,35.1669,248778.0
2016-04-05 15:50:00,40.57,40.59,40.52,40.53,245722.0,35.1669,35.1842,35.1235,35.1322,245722.0
2016-04-05 15:55:00,40.53,40.54,40.46,40.54,599775.0,35.1322,35.1409,35.0715,35.1409,599775.0
2016-04-06 09:30:00,40.4,40.49,40.37,40.48,453919.0,35.0195,35.0975,34.9935,35.0889,453919.0
2016-04-06 09:35:00,40.48,40.58,40.4,40.45,296442.0,35.0889,35.1755,35.0195,35.0628,296442.0
2016-04-06 09:40:00,40.45,40.5,40.41,40.42,148531.0,35.0628,35.1062,35.0282,35.0368,148531.0
2016-04-06 09:45:00,40.42,40.44,40.4,40.42,71825.0,35.0368,35.0542,35.0195,35.0368,71825.0
2016-04-06 09:50:00,40.42,40.45,40.39,40.4,141579.0,35.0368,35.0628,35.0108,35.0195,141579.0
2016-04-06 09:55:00,40.4,40.46,40.39,40.4,131090.0,35.0195,35.0715,35.0108,35.0195,131090.0
2016-04-06 10:00:00,40.4,40.44,40.39,40.41,241797.0,35.0195,35.0542,35.0108,35.0282,241797.0
2016-04-06 10:05:00,40.41,40.42,40.37,40.4,264185.0,35.0282,35.0368,34.9935,35.0195,264185.0
2016-04-06 10:10:00,40.39,40.4,40.34,40.38,213463.0,35.0108,35.0195,34.9675,35.0022,213463.0
2016-04-06 10:15:00,40.37,40.4,40.34,40.35,151127.0,34.9935,35.0195,34.9675,34.9762,151127.0
2016-04-06 10:20:00,40.34,40.34,40.28,40.29,111884.0,34.9675,34.9675,34.9155,34.9242,111884.0
2016-04-06 10:25:00,40.29,40.31,40.27,40.29,107215.0,34.9242,34.9415,34.9068,34.9242,107215.0
2016-04-06 10:30:00,40.29,40.33,40.19,40.32,218823.0,34.9242,34.9588,34.8375,34.9502,218823.0
2016-04-06 10:35:00,40.33,40.35,40.28,40.32,89838.0,34.9588,34.9762,34.9155,34.9502,89838.0
2016-04-06 10:40:00,40.32,40.43,40.32,40.41,86213.0,34.9502,35.0455,34.9502,35.0282,86213.0
2016-04-06 10:45:00,40.42,40.45,40.38,40.43,95082.0,35.0368,35.0628,35.0022,35.0455,95082.0
2016-04-06 10:50:00,40.42,40.43,40.39,40.41,124522.0,35.0368,35.0455,35.0108,35.0282,124522.0
2016-04-06 10:55:00,40.41,40.46,40.39,40.46,75091.0,35.0282,35.0715,35.0108,35.0715,75091.0
2016-04-06 11:00:00,40.47,40.48,40.43,40.44,126691.0,35.0802,35.0889,35.0455,35.0542,126691.0
2016-04-06 11:05:00,40.44,40.52,40.44,40.5,166312.0,35.0542,35.1235,35.0542,35.1062,166312.0
2016-04-06 11:10:00,40.51,40.52,40.46,40.49,80313.0,35.1149,35.1235,35.0715,35.0975,80313.0
2016-04-06 11:15:00,40.5,40.51,40.44,40.47,145172.0,35.1062,35.1149,35.0542,35.0802,145172.0
2016-04-06 11:20:00,40.47,40.5,40.46,40.49,65204.0,35.0802,35.1062,35.0715,35.0975,65204.0
2016-04-06 11:25:00,40.5,40.54,40.49,40.53,116073.0,35.1062,35.1409,35.0975,35.1322,116073.0
2016-04-06 11:30:00,40.53,40.55,40.49,40.5,97793.0,35.1322,35.1495,35.0975,35.1062,97793.0
2016-04-06 11:35:00,40.5,40.53,40.48,40.48,129772.0,35.1062,35.1322,35.0889,35.0889,129772.0
2016-04-06 11:40:00,40.48,40.57,40.48,40.57,59345.0,35.0889,35.1669,35.0889,35.1669,59345.0
2016-04-06 11:45:00,40.56,40.58,40.54,40.54,80032.0,35.1582,35.1755,35.1409,35.1409,80032.0
2016-04-06 11:50:00,40.55,40.56,40.51,40.53,64809.0,35.1495,35.1582,35.1149,35.1322,64809.0
2016-04-06 11:55:00,40.53,40.54,40.49,40.51,82657.0,35.1322,35.1409,35.0975,35.1149,82657.0
2016-04-06 12:00:00,40.52,40.56,40.51,40.55,39375.0,35.1235,35.1582,35.1149,35.1495,39375.0
2016-04-06 12:05:00,40.55,40.56,40.47,40.48,110054.0,35.1495,35.1582,35.0802,35.0889,110054.0
2016-04-06 12:10:00,40.48,40.52,40.46,40.51,76791.0,35.0889,35.1235,35.0715,35.1149,76791.0
2016-04-06 12:15:00,40.51,40.53,40.48,40.51,39302.0,35.1149,35.1322,35.0889,35.1149,39302.0
2016-04-06 12:20:00,40.52,40.52,40.47,40.51,103183.0,35.1235,35.1235,35.0802,35.1149,103183.0
2016-04-06 12:25:00,40.51,40.53,40.5,40.53,78162.0,35.1149,35.1322,35.1062,35.1322,78162.0
2016-04-06 12:30:00,40.52,40.54,40.51,40.52,67537.0,35.1235,35.1409,35.1149,35.1235,67537.0
2016-04-06 12:35:00,40.52,40.55,40.51,40.54,58818.0,35.1235,35.1495,35.1149,35.1409,58818.0
2016-04-06 12:40:00,40.54,40.57,40.52,40.56,76634.0,35.1409,35.1669,35.1235,35.1582,76634.0
2016-04-06 12:45:00,40.56,40.59,40.55,40.59,65747.0,35.1582,35.1842,35.1495,35.1842,65747.0
2016-04-06 12:50:00,40.59,40.61,40.52,40.52,66303.0,35.1842,35.2015,35.1235,35.1235,66303.0
2016-04-06 12:55:00,40.52,40.55,40.48,40.49,96773.0,35.1235,35.1495,35.0889,35.0975,96773.0
2016-04-06 13:00:00,40.49,40.53,40.47,40.52,83952.0,35.0975,35.1322,35.0802,35.1235,83952.0
2016-04-06 13:05:00,40.52,40.58,40.5,40.57,123669.0,35.1235,35.1755,35.1062,35.1669,123669.0
2016-04-06 13:10:00,40.57,40.62,40.56,40.61,65726.0,35.1669,35.2102,35.1582,35.2015,65726.0
2016-04-06 13:15:00,40.61,40.61,40.59,40.59,28843.0,35.2015,35.2015,35.1842,35.1842,28843.0
2016-04-06 13:20:00,40.6,40.64,40.59,40.63,75142.0,35.1929,35.2275,35.1842,35.2189,75142.0
2016-04-06 13:25:00,40.63,40.63,40.62,40.62,29731.0,35.2189,35.2189,35.2102,35.2102,29731.0
2016-04-06 13:30:00,40.62,40.65,40.62,40.63,62398.0,35.2102,35.2362,35.2102,35.2189,62398.0
2016-04-06 13:35:00,40.64,40.66,40.62,40.65,54989.0,35.2275,35.2449,35.2102,35.2362,54989.0
2016-04-06 13:40:00,40.65,40.68,40.62,40.64,59385.0,35.2362,35.2622,35.2102,35.2275,59385.0
2016-04-06 13:45:00,40.64,40.67,40.62,40.65,40721.0,35.2275,35.2536,35.2102,35.2362,40721.0
2016-04-06 13:50:00,40.64,40.66,40.63,40.65,39227.0,35.2275,35.2449,35.2189,35.2362,39227.0
2016-04-06 13:55:00,40.65,40.65,40.57,40.6,49336.0,35.2362,35.2362,35.1669,35.1929,49336.0
2016-04-06 14:00:00,40.6,40.61,40.54,40.6,128638.0,35.1929,35.2015,35.1409,35.1929,128638.0
2016-04-06 14:05:00,40.59,40.63,40.57,40.58,87276.0,35.1842,35.2189,35.1669,35.1755,87276.0
2016-04-06 14:10:00,40.58,40.59,40.53,40.56,85958.0,35.1755,35.1842,35.1322,35.1582,85958.0
2016-04-06 14:15:00,40.56,40.59,40.53,40.55,73057.0,35.1582,35.1842,35.1322,35.1495,73057.0
2016-04-06 14:20:00,40.56,40.59,40.53,40.53,63161.0,35.1582,35.1842,35.1322,35.1322,63161.0
2016-04-06 14:25:00,40.53,40.56,40.51,40.53,116754.0,35.1322,35.1582,35.1149,35.1322,116754.0
2016-04-06 14:30:00,40.55,40.57,40.51,40.52,97550.0,35.1495,35.1669,35.1149,35.1235,97550.0
2016-04-06 14:35:00,40.52,40.53,40.44,40.46,116432.0,35.1235,35.1322,35.0542,35.0715,116432.0
2016-04-06 14:40:00,40.46,40.5,40.46,40.5,76007.0,35.0715,35.1062,35.0715,35.1062,76007.0
2016-04-06 14:45:00,40.5,40.61,40.46,40.58,500994.0,35.1062,35.2015,35.0715,35.1755,500994.0
2016-04-06 14:50:00,40.58,40.6,40.55,40.55,113289.0,35.1755,35.1929,35.1495,35.1495,113289.0
2016-04-06 14:55:00,40.56,40.63,40.55,40.62,198830.0,35.1582,35.2189,35.1495,35.2102,198830.0
2016-04-06 15:00:00,40.62,40.7,40.58,40.69,209467.0,35.2102,35.2796,35.1755,35.2709,209467.0
2016-04-06 15:05:00,40.69,40.75,40.69,40.75,91314.0,35.2709,35.3229,35.2709,35.3229,91314.0
2016-04-06 15:10:00,40.75,40.77,40.68,40.69,176991.0,35.3229,35.3402,35.2622,35.2709,176991.0
2016-04-06 15:15:00,40.69,40.74,40.68,40.72,123057.0,35.2709,35.3142,35.2622,35.2969,123057.0
2016-04-06 15:20:00,40.72,40.74,40.7,40.74,99267.0,35.2969,35.3142,35.2796,35.3142,99267.0
2016-04-06 15:25:00,40.74,40.75,40.71,40.74,108557.0,35.3142,35.3229,35.2882,35.3142,108557.0
2016-04-06 15:30:00,40.74,40.76,40.72,40.72,103367.0,35.3142,35.3316,35.2969,35.2969,103367.0
2016-04-06 15:35:00,40.73,40.73,40.68,40.71,134776.0,35.3056,35.3056,35.2622,35.2882,134776.0
2016-04-06 15:40:00,40.71,40.74,40.7,40.73,132115.0,35.2882,35.3142,35.2796,35.3056,132115.0
2016-04-06 15:45:00,40.73,40.75,40.71,40.74,162544.0,35.3056,35.3229,35.2882,35.3142,162544.0
2016-04-06 15:50:00,40.74,40.78,40.71,40.76,196122.0,35.3142,35.3489,35.2882,35.3316,196122.0
2016-04-06 15:55:00,40.77,40.79,40.74,40.76,474439.0,35.3402,35.3576,35.3142,35.3316,474439.0
2016-04-07 09:30:00,40.59,40.59,40.45,40.47,197054.0,35.1842,35.1842,35.0628,35.0802,197054.0
2016-04-07 09:35:00,40.47,40.48,40.4,40.4,135048.0,35.0802,35.0889,35.0195,35.0195,135048.0
2016-04-07 09:40:00,40.4,40.41,40.34,40.36,152301.0,35.0195,35.0282,34.9675,34.9848,152301.0
2016-04-07 09:45:00,40.35,40.36,40.27,40.3,223759.0,34.9762,34.9848,34.9068,34.9328,223759.0
2016-04-07 09:50:00,40.3,40.36,40.29,40.34,213805.0,34.9328,34.9848,34.9242,34.9675,213805.0
2016-04-07 09:55:00,40.34,40.39,40.33,40.36,134626.0,34.9675,35.0108,34.9588,34.9848,134626.0
2016-04-07 10:00:00,40.36,40.39,40.32,40.34,111195.0,34.9848,35.0108,34.9502,34.9675,111195.0
2016-04-07 10:05:00,40.35,40.38,40.31,40.33,214709.0,34.9762,35.0022,34.9415,34.9588,214709.0
2016-04-07 10:10:00,40.33,40.33,40.2,40.2,156881.0,34.9588,34.9588,34.8461,34.8461,156881.0
2016-04-07 10:15:00,40.2,40.2,40.12,40.13,286121.0,34.8461,34.8461,34.7768,34.7855,286121.0
2016-04-07 10:20:00,40.12,40.15,40.1,40.12,205111.0,34.7768,34.8028,34.7595,34.7768,205111.0
2016-04-07 10:25:00,40.12,40.13,40.05,40.05,150246.0,34.7768,34.7855,34.7161,34.7161,150246.0
2016-04-07 10:30:00,40.05,40.11,40.04,40.09,147119.0,34.7161,34.7681,34.7075,34.7508,147119.0
2016-04-07 10:35:00,40.09,40.11,40.05,40.08,146668.0,34.7508,34.7681,34.7161,34.7421,146668.0
2016-04-07 10:40:00,40.09,40.09,40.05,40.05,98971.0,34.7508,34.7508,34.7161,34.7161,98971.0
2016-04-07 10:45:00,40.05,40.1,40.03,40.09,93532.0,34.7161,34.7595,34.6988,34.7508,93532.0
2016-04-07 10:50:00,40.08,40.11,40.06,40.07,127064.0,34.7421,34.7681,34.7248,34.7335,127064.0
2016-04-07 10:55:00,40.07,40.09,40.02,40.09,143401.0,34.7335,34.7508,34.6901,34.7508,143401.0
2016-04-07 11:00:00,40.09,40.1,40.03,40.05,121715.0,34.7508,34.7595,34.6988,34.7161,121715.0
2016-04-07 11:05:00,40.05,40.07,40.02,40.04,73613.0,34.7161,34.7335,34.6901,34.7075,73613.0
2016-04-07 11:10:00,40.04,40.09,40.03,40.08,91604.0,34.7075,34.7508,34.6988,34.7421,91604.0
2016-04-07 11:15:00,40.09,40.12,40.08,40.1,113931.0,34.7508,34.7768,34.7421,34.7595,113931.0
2016-04-07 11:20:00,40.1,40.1,40.05,40.09,82693.0,34.7595,34.7595,34.7161,34.7508,82693.0
2016-04-07 11:25:00,40.09,40.14,40.05,40.14,59319.0,34.7508,34.7941,34.7161,34.7941,59319.0
2016-04-07 11:30:00,40.13,40.17,40.12,40.16,199523.0,34.7855,34.8201,34.7768,34.8115,199523.0
2016-04-07 11:35:00,40.15,40.21,40.12,40.13,153402.0,34.8028,34.8548,34.7768,34.7855,153402.0
2016-04-07 11:40:00,40.12,40.2,40.12,40.19,75322.0,34.7768,34.8461,34.7768,34.8375,75322.0
2016-04-07 11:45:00,40.18,40.24,40.15,40.21,88170.0,34.8288,34.8808,34.8028,34.8548,88170.0
2016-04-07 11:50:00,40.21,40.21,40.17,40.19,52943.0,34.8548,34.8548,34.8201,34.8375,52943.0
2016-04-07 11:55:00,40.19,40.21,40.17,40.18,75185.0,34.8375,34.8548,34.8201,34.8288,75185.0
2016-04-07 12:00:00,40.18,40.2,40.13,40.13,59144.0,34.8288,34.8461,34.7855,34.7855,59144.0
2016-04-07 12:05:00,40.13,40.16,40.12,40.14,65320.0,34.7855,34.8115,34.7768,34.7941,65320.0
2016-04-07 12:10:00,40.14,40.18,40.13,40.16,45285.0,34.7941,34.8288,34.7855,34.8115,45285.0
2016-04-07 12:15:00,40.16,40.17,40.09,40.11,76645.0,34.8115,34.8201,34.7508,34.7681,76645.0
2016-04-07 12:20:00,40.1,40.12,40.08,40.09,72664.0,34.7595,34.7768,34.7421,34.7508,72664.0
2016-04-07 12:25:00,40.09,40.11,40.05,40.09,69563.0,34.7508,34.7681,34.7161,34.7508,69563.0
2016-04-07 12:30:00,40.09,40.11,40.06,40.07,86406.0,34.7508,34.7681,34.7248,34.7335,86406.0
2016-04-07 12:35:00,40.08,40.12,40.06,40.11,95510.0,34.7421,34.7768,34.7248,34.7681,95510.0
2016-04-07 12:40:00,40.12,40.14,40.09,40.09,74692.0,34.7768,34.7941,34.7508,34.7508,74692.0
2016-04-07 12:45:00,40.09,40.14,40.07,40.13,42594.0,34.7508,34.7941,34.7335,34.7855,42594.0
2016-04-07 12:50:00,40.14,40.15,40.11,40.15,39799.0,34.7941,34.8028,34.7681,34.8028,39799.0
2016-04-07 12:55:00,40.15,40.19,40.13,40.17,46484.0,34.8028,34.8375,34.7855,34.8201,46484.0
2016-04-07 13:00:00,40.17,40.19,40.15,40.16,37321.0,34.8201,34.8375,34.8028,34.8115,37321.0
2016-04-07 13:05:00,40.15,40.21,40.15,40.19,40028.0,34.8028,34.8548,34.8028,34.8375,40028.0
2016-04-07 13:10:00,40.19,40.21,40.17,40.2,80039.0,34.8375,34.8548,34.8201,34.8461,80039.0
2016-04-07 13:15:00,40.21,40.23,40.17,40.18,71493.0,34.8548,34.8721,34.8201,34.8288,71493.0
2016-04-07 13:20:00,40.18,40.19,40.14,40.17,40829.0,34.8288,34.8375,34.7941,34.8201,40829.0
2016-04-07 13:25:00,40.17,40.17,40.12,40.13,33032.0,34.8201,34.8201,34.7768,34.7855,33032.0
2016-04-07 13:30:00,40.13,40.15,40.08,40.09,65144.0,34.7855,34.8028,34.7421,34.7508,65144.0
2016-04-07 13:35:00,40.09,40.12,40.07,40.11,39000.0,34.7508,34.7768,34.7335,34.7681,39000.0
2016-04-07 13:40:00,40.11,40.13,40.08,40.09,46428.0,34.7681,34.7855,34.7421,34.7508,46428.0
2016-04-07 13:45:00,40.08,40.08,40.02,40.02,88773.0,34.7421,34.7421,34.6901,34.6901,88773.0
2016-04-07 13:50:00,40.02,40.03,39.95,39.98,124951.0,34.6901,34.6988,34.6294,34.6554,124951.0
2016-04-07 13:55:00,39.98,40.02,39.96,40.02,77589.0,34.6554,34.6901,34.6381,34.6901,77589.0
2016-04-07 14:00:00,40.01,40.02,39.96,39.98,115223.0,34.6814,34.6901,34.6381,34.6554,115223.0
2016-04-07 14:05:00,39.98,39.99,39.94,39.95,124065.0,34.6554,34.6641,34.6208,34.6294,124065.0
2016-04-07 14:10:00,39.95,39.98,39.92,39.96,107960.0,34.6294,34.6554,34.6034,34.6381,107960.0
2016-04-07 14:15:00,39.96,39.96,39.85,39.85,173866.0,34.6381,34.6381,34.5428,34.5428,173866.0
2016-04-07 14:20:00,39.85,39.88,39.83,39.85,197649.0,34.5428,34.5688,34.5254,34.5428,197649.0
2016-04-07 14:25:00,39.86,39.92,39.84,39.92,293617.0,34.5514,34.6034,34.5341,34.6034,293617.0
2016-04-07 14:30:00,39.92,39.96,39.91,39.95,55719.0,34.6034,34.6381,34.5948,34.6294,55719.0
2016-04-07 14:35:00,39.95,39.98,39.94,39.98,126295.0,34.6294,34.6554,34.6208,34.6554,126295.0
2016-04-07 14:40:00,39.97,39.98,39.9,39.92,156334.0,34.6468,34.6554,34.5861,34.6034,156334.0
2016-04-07 14:45:00,39.93,39.93,39.85,39.86,106933.0,34.6121,34.6121,34.5428,34.5514,106933.0
2016-04-07 14:50:00,39.86,39.9,39.84,39.89,102283.0,34.5514,34.5861,34.5341,34.5774,102283.0
2016-04-07 14:55:00,39.89,39.91,39.84,39.87,86989.0,34.5774,34.5948,34.5341,34.5601,86989.0
2016-04-07 15:00:00,39.87,39.87,39.81,39.85,269715.0,34.5601,34.5601,34.5081,34.5428,269715.0
2016-04-07 15:05:00,39.85,39.98,39.84,39.98,165220.0,34.5428,34.6554,34.5341,34.6554,165220.0
2016-04-07 15:10:00,39.98,40.01,39.97,40.01,142129.0,34.6554,34.6814,34.6468,34.6814,142129.0
2016-04-07 15:15:00,40.01,40.02,39.95,39.96,127503.0,34.6814,34.6901,34.6294,34.6381,127503.0
2016-04-07 15:20:00,39.96,40.02,39.96,40.02,116695.0,34.6381,34.6901,34.6381,34.6901,116695.0
2016-04-07 15:25:00,40.02,40.04,39.99,40.02,125163.0,34.6901,34.7075,34.6641,34.6901,125163.0
2016-04-07 15:30:00,40.02,40.07,39.99,40.05,216493.0,34.6901,34.7335,34.6641,34.7161,216493.0
2016-04-07 15:35:00,40.05,40.05,39.96,39.97,124920.0,34.7161,34.7161,34.6381,34.6468,124920.0
2016-04-07 15:40:00,39.98,40.0,39.95,39.96,190977.0,34.6554,34.6728,34.6294,34.6381,190977.0
2016-04-07 15:45:00,39.96,40.04,39.96,40.0,221434.0,34.6381,34.7075,34.6381,34.6728,221434.0
2016-04-07 15:50:00,40.0,40.0,39.91,39.93,635085.0,34.6728,34.6728,34.5948,34.6121,635085.0
2016-04-07 15:55:00,39.93,40.01,39.92,39.98,1079042.0,34.6121,34.6814,34.6034,34.6554,1079042.0
2016-04-08 09:30:00,40.13,40.27,40.13,40.19,191936.0,34.7855,34.9068,34.7855,34.8375,191936.0
2016-04-08 09:35:00,40.19,40.3,40.17,40.3,127641.0,34.8375,34.9328,34.8201,34.9328,127641.0
2016-04-08 09:40:00,40.3,40.33,40.24,40.33,117093.0,34.9328,34.9588,34.8808,34.9588,117093.0
2016-04-08 09:45:00,40.33,40.35,40.29,40.32,113571.0,34.9588,34.9762,34.9242,34.9502,113571.0
2016-04-08 09:50:00,40.33,40.36,40.31,40.35,91670.0,34.9588,34.9848,34.9415,34.9762,91670.0
2016-04-08 09:55:00,40.35,40.44,40.33,40.43,205528.0,34.9762,35.0542,34.9588,35.0455,205528.0
2016-04-08 10:00:00,40.42,40.45,40.41,40.44,91113.0,35.0368,35.0628,35.0282,35.0542,91113.0
2016-04-08 10:05:00,40.44,40.52,40.43,40.49,152082.0,35.0542,35.1235,35.0455,35.0975,152082.0
2016-04-08 10:10:00,40.49,40.49,40.41,40.44,154132.0,35.0975,35.0975,35.0282,35.0542,154132.0
2016-04-08 10:15:00,40.45,40.52,40.44,40.5,100205.0,35.0628,35.1235,35.0542,35.1062,100205.0
2016-04-08 10:20:00,40.5,40.51,40.47,40.49,114677.0,35.1062,35.1149,35.0802,35.0975,114677.0
2016-04-08 10:25:00,40.49,40.51,40.46,40.49,59879.0,35.0975,35.1149,35.0715,35.0975,59879.0
2016-04-08 10:30:00,40.5,40.52,40.46,40.49,128540.0,35.1062,35.1235,35.0715,35.0975,128540.0
2016-04-08 10:35:00,40.48,40.52,40.47,40.5,109936.0,35.0889,35.1235,35.0802,35.1062,109936.0
2016-04-08 10:40:00,40.5,40.54,40.49,40.51,49784.0,35.1062,35.1409,35.0975,35.1149,49784.0
2016-04-08 10:45:00,40.51,40.54,40.5,40.52,70809.0,35.1149,35.1409,35.1062,35.1235,70809.0
2016-04-08 10:50:00,40.52,40.53,40.47,40.48,123945.0,35.1235,35.1322,35.0802,35.0889,123945.0
2016-04-08 10:55:00,40.48,40.51,40.46,40.48,70124.0,35.0889,35.1149,35.0715,35.0889,70124.0
2016-04-08 11:00:00,40.48,40.49,40.39,40.45,150906.0,35.0889,35.0975,35.0108,35.0628,150906.0
2016-04-08 11:05:00,40.46,40.52,40.45,40.5,71232.0,35.0715,35.1235,35.0628,35.1062,71232.0
2016-04-08 11:10:00,40.49,40.52,40.42,40.44,55928.0,35.0975,35.1235,35.0368,35.0542,55928.0
2016-04-08 11:15:00,40.43,40.47,40.43,40.46,64553.0,35.0455,35.0802,35.0455,35.0715,64553.0
2016-04-08 11:20:00,40.46,40.5,40.44,40.47,60784.0,35.0715,35.1062,35.0542,35.0802,60784.0
2016-04-08 11:25:00,40.46,40.47,40.39,40.4,90981.0,35.0715,35.0802,35.0108,35.0195,90981.0
2016-04-08 11:30:00,40.4,40.4,40.35,40.38,50026.0,35.0195,35.0195,34.9762,35.0022,50026.0
2016-04-08 11:35:00,40.38,40.39,40.34,40.36,111120.0,35.0022,35.0108,34.9675,34.9848,111120.0
2016-04-08 11:40:00,40.36,40.39,40.34,40.37,80263.0,34.9848,35.0108,34.9675,34.9935,80263.0
2016-04-08 11:45:00,40.36,40.39,40.35,40.37,75630.0,34.9848,35.0108,34.9762,34.9935,75630.0
2016-04-08 11:50:00,40.37,40.42,40.35,40.41,74623.0,34.9935,35.0368,34.9762,35.0282,74623.0
2016-04-08 11:55:00,40.42,40.45,40.4,40.43,71030.0,35.0368,35.0628,35.0195,35.0455,71030.0
2016-04-08 12:00:00,40.43,40.46,40.4,40.41,79943.0,35.0455,35.0715,35.0195,35.0282,79943.0
2016-04-08 12:05:00,40.41,40.43,40.38,40.43,39670.0,35.0282,35.0455,35.0022,35.0455,39670.0
2016-04-08 12:10:00,40.43,40.44,40.39,40.42,50138.0,35.0455,35.0542,35.0108,35.0368,50138.0
2016-04-08 12:15:00,40.42,40.42,40.35,40.36,61339.0,35.0368,35.0368,34.9762,34.9848,61339.0
2016-04-08 12:20:00,40.36,40.42,40.36,40.42,51302.0,34.9848,35.0368,34.9848,35.0368,51302.0
2016-04-08 12:25:00,40.41,40.42,40.36,40.37,51236.0,35.0282,35.0368,34.9848,34.9935,51236.0
2016-04-08 12:30:00,40.36,40.41,40.35,40.4,50035.0,34.9848,35.0282,34.9762,35.0195,50035.0
2016-04-08 12:35:00,40.41,40.42,40.38,40.41,44277.0,35.0282,35.0368,35.0022,35.0282,44277.0
2016-04-08 12:40:00,40.41,40.44,40.39,40.44,60635.0,35.0282,35.0542,35.0108,35.0542,60635.0
2016-04-08 12:45:00,40.43,40.46,40.41,40.45,54840.0,35.0455,35.0715,35.0282,35.0628,54840.0
2016-04-08 12:50:00,40.45,40.46,40.44,40.45,44800.0,35.0628,35.0715,35.0542,35.0628,44800.0
2016-04-08 12:55:00,40.44,40.46,40.44,40.45,37442.0,35.0542,35.0715,35.0542,35.0628,37442.0
2016-04-08 13:00:00,40.45,40.46,40.42,40.43,60097.0,35.0628,35.0715,35.0368,35.0455,60097.0
2016-04-08 13:05:00,40.42,40.43,40.39,40.39,41820.0,35.0368,35.0455,35.0108,35.0108,41820.0
2016-04-08 13:10:00,40.39,40.42,40.37,40.42,70168.0,35.0108,35.0368,34.9935,35.0368,70168.0
2016-04-08 13:15:00,40.42,40.44,40.35,40.35,91351.0,35.0368,35.0542,34.9762,34.9762,91351.0
2016-04-08 13:20:00,40.36,40.4,40.36,40.37,53145.0,34.9848,35.0195,34.9848,34.9935,53145.0
2016-04-08 13:25:00,40.38,40.38,40.34,40.38,64565.0,35.0022,35.0022,34.9675,35.0022,64565.0
2016-04-08 13:30:00,40.37,40.44,40.36,40.4,73747.0,34.9935,35.0542,34.9848,35.0195,73747.0
2016-04-08 13:35:00,40.41,40.42,40.38,40.41,69363.0,35.0282,35.0368,35.0022,35.0282,69363.0
2016-04-08 13:40:00,40.4,40.44,40.4,40.41,53135.0,35.0195,35.0542,35.0195,35.0282,53135.0
2016-04-08 13:45:00,40.4,40.41,40.38,40.38,45991.0,35.0195,35.0282,35.0022,35.0022,45991.0
2016-04-08 13:50:00,40.39,40.44,40.38,40.43,84270.0,35.0108,35.0542,35.0022,35.0455,84270.0
2016-04-08 13:55:00,40.44,40.45,40.4,40.44,62150.0,35.0542,35.0628,35.0195,35.0542,62150.0
2016-04-08 14:00:00,40.44,40.44,40.39,40.4,48803.0,35.0542,35.0542,35.0108,35.0195,48803.0
2016-04-08 14:05:00,40.4,40.44,40.39,40.44,70387.0,35.0195,35.0542,35.0108,35.0542,70387.0
2016-04-08 14:10:00,40.44,40.47,40.43,40.46,65191.0,35.0542,35.0802,35.0455,35.0715,65191.0
2016-04-08 14:15:00,40.45,40.46,40.43,40.44,68509.0,35.0628,35.0715,35.0455,35.0542,68509.0
2016-04-08 14:20:00,40.44,40.46,40.42,40.45,53466.0,35.0542,35.0715,35.0368,35.0628,53466.0
2016-04-08 14:25:00,40.44,40.46,40.43,40.45,65532.0,35.0542,35.0715,35.0455,35.0628,65532.0
2016-04-08 14:30:00,40.45,40.46,40.39,40.41,46722.0,35.0628,35.0715,35.0108,35.0282,46722.0
2016-04-08 14:35:00,40.4,40.42,40.38,40.4,52889.0,35.0195,35.0368,35.0022,35.0195,52889.0
2016-04-08 14:40:00,40.4,40.41,40.37,40.37,52754.0,35.0195,35.0282,34.9935,34.9935,52754.0
2016-04-08 14:45:00,40.37,40.41,40.37,40.38,89633.0,34.9935,35.0282,34.9935,35.0022,89633.0
2016-04-08 14:50:00,40.38,40.39,40.35,40.36,64139.0,35.0022,35.0108,34.9762,34.9848,64139.0
2016-04-08 14:55:00,40.35,40.36,40.3,40.33,174410.0,34.9762,34.9848,34.9328,34.9588,174410.0
2016-04-08 15:00:00,40.32,40.36,40.31,40.36,76933.0,34.9502,34.9848,34.9415,34.9848,76933.0
2016-04-08 15:05:00,40.36,40.36,40.29,40.3,130877.0,34.9848,34.9848,34.9242,34.9328,130877.0
2016-04-08 15:10:00,40.3,40.35,40.3,40.34,82014.0,34.9328,34.9762,34.9328,34.9675,82014.0
2016-04-08 15:15:00,40.34,40.36,40.28,40.3,97237.0,34.9675,34.9848,34.9155,34.9328,97237.0
2016-04-08 15:20:00,40.3,40.36,40.29,40.33,79870.0,34.9328,34.9848,34.9242,34.9588,79870.0
2016-04-08 15:25:00,40.34,40.35,40.3,40.3,100563.0,34.9675,34.9762,34.9328,34.9328,100563.0
2016-04-08 15:30:00,40.3,40.31,40.24,40.25,115951.0,34.9328,34.9415,34.8808,34.8895,115951.0
2016-04-08 15:35:00,40.25,40.31,40.24,40.3,122738.0,34.8895,34.9415,34.8808,34.9328,122738.0
2016-04-08 15:40:00,40.3,40.32,40.28,40.31,151627.0,34.9328,34.9502,34.9155,34.9415,151627.0
2016-04-08 15:45:00,40.31,40.36,40.31,40.34,207111.0,34.9415,34.9848,34.9415,34.9675,207111.0
2016-04-08 15:50:00,40.34,40.37,40.31,40.35,205219.0,34.9675,34.9935,34.9415,34.9762,205219.0
2016-04-08 15:55:00,40.34,40.37,40.33,40.37,461121.0,34.9675,34.9935,34.9588,34.9935,461121.0
2016-04-11 09:30:00,40.59,40.68,40.42,40.59,270057.0,35.1842,35.2622,35.0368,35.1842,270057.0
2016-04-11 09:35:00,40.59,40.65,40.52,40.64,139996.0,35.1842,35.2362,35.1235,35.2275,139996.0
2016-04-11 09:40:00,40.64,40.69,40.57,40.6,118415.0,35.2275,35.2709,35.1669,35.1929,118415.0
2016-04-11 09:45:00,40.6,40.69,40.55,40.68,123492.0,35.1929,35.2709,35.1495,35.2622,123492.0
2016-04-11 09:50:00,40.69,40.75,40.69,40.75,90516.0,35.2709,35.3229,35.2709,35.3229,90516.0
2016-04-11 09:55:00,40.75,40.82,40.74,40.82,164778.0,35.3229,35.3836,35.3142,35.3836,164778.0
2016-04-11 10:00:00,40.82,40.84,40.76,40.8,163881.0,35.3836,35.4009,35.3316,35.3662,163881.0
2016-04-11 10:05:00,40.81,40.89,40.8,40.85,105049.0,35.3749,35.4443,35.3662,35.4096,105049.0
2016-04-11 10:10:00,40.86,41.08,40.84,41.01,725269.0,35.4182,35.6089,35.4009,35.5483,725269.0
2016-04-11 10:15:00,41.02,41.08,40.88,40.89,397799.0,35.5569,35.6089,35.4356,35.4443,397799.0
2016-04-11 10:20:00,40.88,40.88,40.83,40.84,131497.0,35.4356,35.4356,35.3922,35.4009,131497.0
2016-04-11 10:25:00,40.84,40.91,40.84,40.91,136721.0,35.4009,35.4616,35.4009,35.4616,136721.0
2016-04-11 10:30:00,40.91,40.91,40.85,40.88,112893.0,35.4616,35.4616,35.4096,35.4356,112893.0
2016-04-11 10:35:00,40.89,40.94,40.88,40.93,83494.0,35.4443,35.4876,35.4356,35.4789,83494.0
2016-04-11 10:40:00,40.93,40.93,40.76,40.77,57796.0,35.4789,35.4789,35.3316,35.3402,57796.0
2016-04-11 10:45:00,40.78,40.79,40.73,40.77,97589.0,35.3489,35.3576,35.3056,35.3402,97589.0
2016-04-11 10:50:00,40.77,40.81,40.76,40.78,76202.0,35.3402,35.3749,35.3316,35.3489,76202.0
2016-04-11 10:55:00,40.78,40.79,40.73,40.73,85180.0,35.3489,35.3576,35.3056,35.3056,85180.0
2016-04-11 11:00:00,40.73,40.74,40.66,40.68,121100.0,35.3056,35.3142,35.2449,35.2622,121100.0
2016-04-11 11:05:00,40.69,40.75,40.67,40.72,134364.0,35.2709,35.3229,35.2536,35.2969,134364.0
2016-04-11 11:10:00,40.72,40.78,40.72,40.78,119633.0,35.2969,35.3489,35.2969,35.3489,119633.0
2016-04-11 11:15:00,40.78,40.82,40.77,40.79,164261.0,35.3489,35.3836,35.3402,35.3576,164261.0
2016-04-11 11:20:00,40.79,40.79,40.77,40.77,59945.0,35.3576,35.3576,35.3402,35.3402,59945.0
2016-04-11 11:25:00,40.77,40.84,40.77,40.82,139725.0,35.3402,35.4009,35.3402,35.3836,139725.0
2016-04-11 11:30:00,40.81,40.82,40.66,40.66,93624.0,35.3749,35.3836,35.2449,35.2449,93624.0
2016-04-11 11:35:00,40.67,40.75,40.64,40.72,124042.0,35.2536,35.3229,35.2275,35.2969,124042.0
2016-04-11 11:40:00,40.71,40.73,40.68,40.7,62458.0,35.2882,35.3056,35.2622,35.2796,62458.0
2016-04-11 11:45:00,40.7,40.76,40.69,40.75,75705.0,35.2796,35.3316,35.2709,35.3229,75705.0
2016-04-11 11:50:00,40.75,40.76,40.68,40.68,60211.0,35.3229,35.3316,35.2622,35.2622,60211.0
2016-04-11 11:55:00,40.69,40.72,40.66,40.72,54258.0,35.2709,35.2969,35.2449,35.2969,54258.0
2016-04-11 12:00:00,40.73,40.74,40.68,40.71,55716.0,35.3056,35.3142,35.2622,35.2882,55716.0
2016-04-11 12:05:00,40.71,40.72,40.68,40.68,42833.0,35.2882,35.2969,35.2622,35.2622,42833.0
2016-04-11 12:10:00,40.68,40.73,40.68,40.72,72531.0,35.2622,35.3056,35.2622,35.2969,72531.0
2016-04-11 12:15:00,40.72,40.75,40.72,40.72,57746.0,35.2969,35.3229,35.2969,35.2969,57746.0
2016-04-11 12:20:00,40.73,40.73,40.69,40.72,43674.0,35.3056,35.3056,35.2709,35.2969,43674.0
2016-04-11 12:25:00,40.71,40.72,40.68,40.68,33585.0,35.2882,35.2969,35.2622,35.2622,33585.0
2016-04-11 12:30:00,40.68,40.69,40.64,40.65,53298.0,35.2622,35.2709,35.2275,35.2362,53298.0
2016-04-11 12:35:00,40.65,40.71,40.64,40.7,103044.0,35.2362,35.2882,35.2275,35.2796,103044.0
2016-04-11 12:40:00,40.7,40.72,40.68,40.7,57613.0,35.2796,35.2969,35.2622,35.2796,57613.0
2016-04-11 12:45:00,40.7,40.77,40.68,40.75,44263.0,35.2796,35.3402,35.2622,35.3229,44263.0
2016-04-11 12:50:00,40.75,40.78,40.74,40.74,84509.0,35.3229,35.3489,35.3142,35.3142,84509.0
2016-04-11 12:55:00,40.75,40.77,40.72,40.76,38440.0,35.3229,35.3402,35.2969,35.3316,38440.0
2016-04-11 13:00:00,40.76,40.81,40.75,40.8,92583.0,35.3316,35.3749,35.3229,35.3662,92583.0
2016-04-11 13:05:00,40.8,40.81,40.77,40.78,52950.0,35.3662,35.3749,35.3402,35.3489,52950.0
2016-04-11 13:10:00,40.78,40.81,40.76,40.8,41075.0,35.3489,35.3749,35.3316,35.3662,41075.0
2016-04-11 13:15:00,40.79,40.85,40.76,40.83,126005.0,35.3576,35.4096,35.3316,35.3922,126005.0
2016-04-11 13:20:00,40.83,40.84,40.81,40.82,48518.0,35.3922,35.4009,35.3749,35.3836,48518.0
2016-04-11 13:25:00,40.81,40.81,40.73,40.75,52995.0,35.3749,35.3749,35.3056,35.3229,52995.0
2016-04-11 13:30:00,40.75,40.75,40.71,40.71,31084.0,35.3229,35.3229,35.2882,35.2882,31084.0
2016-04-11 13:35:00,40.72,40.79,40.7,40.7,70085.0,35.2969,35.3576,35.2796,35.2796,70085.0
2016-04-11 13:40:00,40.7,40.7,40.67,40.68,33683.0,35.2796,35.2796,35.2536,35.2622,33683.0
2016-04-11 13:45:00,40.68,40.75,40.68,40.73,115414.0,35.2622,35.3229,35.2622,35.3056,115414.0
2016-04-11 13:50:00,40.73,40.74,40.65,40.65,61537.0,35.3056,35.3142,35.2362,35.2362,61537.0
2016-04-11 13:55:00,40.65,40.68,40.63,40.63,77162.0,35.2362,35.2622,35.2189,35.2189,77162.0
2016-04-11 14:00:00,40.64,40.66,40.59,40.59,126539.0,35.2275,35.2449,35.1842,35.1842,126539.0
2016-04-11 14:05:00,40.58,40.63,40.56,40.56,81512.0,35.1755,35.2189,35.1582,35.1582,81512.0
2016-04-11 14:10:00,40.57,40.61,40.56,40.58,60155.0,35.1669,35.2015,35.1582,35.1755,60155.0
2016-04-11 14:15:00,40.59,40.65,40.56,40.64,74242.0,35.1842,35.2362,35.1582,35.2275,74242.0
2016-04-11 14:20:00,40.63,40.67,40.61,40.65,82539.0,35.2189,35.2536,35.2015,35.2362,82539.0
2016-04-11 14:25:00,40.65,40.69,40.6,40.61,77394.0,35.2362,35.2709,35.1929,35.2015,77394.0
2016-04-11 14:30:00,40.61,40.65,40.59,40.6,43044.0,35.2015,35.2362,35.1842,35.1929,43044.0
2016-04-11 14:35:00,40.61,40.7,40.58,40.7,91052.0,35.2015,35.2796,35.1755,35.2796,91052.0
2016-04-11 14:40:00,40.7,40.7,40.66,40.66,43201.0,35.2796,35.2796,35.2449,35.2449,43201.0
2016-04-11 14:45:00,40.66,40.71,40.63,40.68,62699.0,35.2449,35.2882,35.2189,35.2622,62699.0
2016-04-11 14:50:00,40.68,40.71,40.62,40.69,86462.0,35.2622,35.2882,35.2102,35.2709,86462.0
2016-04-11 14:55:00,40.69,40.69,40.64,40.66,51460.0,35.2709,35.2709,35.2275,35.2449,51460.0
2016-04-11 15:00:00,40.65,40.7,40.61,40.63,171943.0,35.2362,35.2796,35.2015,35.2189,171943.0
2016-04-11 15:05:00,40.62,40.62,40.55,40.55,90740.0,35.2102,35.2102,35.1495,35.1495,90740.0
2016-04-11 15:10:00,40.55,40.59,40.52,40.53,136702.0,35.1495,35.1842,35.1235,35.1322,136702.0
2016-04-11 15:15:00,40.53,40.55,40.5,40.52,114590.0,35.1322,35.1495,35.1062,35.1235,114590.0
2016-04-11 15:20:00,40.53,40.54,40.51,40.53,72677.0,35.1322,35.1409,35.1149,35.1322,72677.0
2016-04-11 15:25:00,40.53,40.57,40.47,40.47,121883.0,35.1322,35.1669,35.0802,35.0802,121883.0
2016-04-11 15:30:00,40.48,40.52,40.46,40.47,101422.0,35.0889,35.1235,35.0715,35.0802,101422.0
2016-04-11 15:35:00,40.47,40.5,40.45,40.47,136145.0,35.0802,35.1062,35.0628,35.0802,136145.0
2016-04-11 15:40:00,40.47,40.49,40.4,40.4,200761.0,35.0802,35.0975,35.0195,35.0195,200761.0
2016-04-11 15:45:00,40.4,40.45,40.39,40.42,286226.0,35.0195,35.0628,35.0108,35.0368,286226.0
2016-04-11 15:50:00,40.42,40.45,40.39,40.45,276306.0,35.0368,35.0628,35.0108,35.0628,276306.0
2016-04-11 15:55:00,40.45,40.46,40.38,40.39,557065.0,35.0628,35.0715,35.0022,35.0108,557065.0
2016-04-12 09:30:00,40.31,40.4,40.15,40.16,275708.0,35.0712,35.1495,34.932,34.9407,275708.0
2016-04-12 09:35:00,40.16,40.21,40.08,40.17,187176.0,34.9407,34.9842,34.8711,34.9494,187176.0
2016-04-12 09:40:00,40.17,40.17,40.11,40.15,118527.0,34.9494,34.9494,34.8972,34.932,118527.0
2016-04-12 09:45:00,40.15,40.25,40.15,40.23,196845.0,34.932,35.019,34.932,35.0016,196845.0
2016-04-12 09:50:00,40.23,40.26,40.2,40.21,96862.0,35.0016,35.0277,34.9755,34.9842,96862.0
2016-04-12 09:55:00,40.21,40.28,40.2,40.22,54662.0,34.9842,35.0451,34.9755,34.9929,54662.0
2016-04-12 10:00:00,40.21,40.28,40.19,40.2,67105.0,34.9842,35.0451,34.9668,34.9755,67105.0
2016-04-12 10:05:00,40.19,40.23,40.14,40.15,79523.0,34.9668,35.0016,34.9233,34.932,79523.0
2016-04-12 10:10:00,40.15,40.16,40.09,40.11,97485.0,34.932,34.9407,34.8798,34.8972,97485.0
2016-04-12 10:15:00,40.11,40.11,40.03,40.11,95511.0,34.8972,34.8972,34.8276,34.8972,95511.0
2016-04-12 10:20:00,40.1,40.1,40.0,40.02,68303.0,34.8885,34.8885,34.8015,34.8189,68303.0
2016-04-12 10:25:00,40.02,40.04,39.99,40.02,140461.0,34.8189,34.8363,34.7928,34.8189,140461.0
2016-04-12 10:30:00,40.02,40.19,40.0,40.11,353623.0,34.8189,34.9668,34.8015,34.8972,353623.0
2016-04-12 10:35:00,40.09,40.19,40.09,40.13,177045.0,34.8798,34.9668,34.8798,34.9146,177045.0
2016-04-12 10:40:00,40.12,40.2,40.11,40.16,92550.0,34.9059,34.9755,34.8972,34.9407,92550.0
2016-04-12 10:45:00,40.16,40.17,40.07,40.08,84219.0,34.9407,34.9494,34.8624,34.8711,84219.0
2016-04-12 10:50:00,40.08,40.22,40.07,40.16,123903.0,34.8711,34.9929,34.8624,34.9407,123903.0
2016-04-12 10:55:00,40.16,40.23,40.15,40.22,91012.0,34.9407,35.0016,34.932,34.9929,91012.0
2016-04-12 11:00:00,40.22,40.24,40.2,40.22,53728.0,34.9929,35.0103,34.9755,34.9929,53728.0
2016-04-12 11:05:00,40.22,40.31,40.21,40.3,56099.0,34.9929,35.0712,34.9842,35.0625,56099.0
2016-04-12 11:10:00,40.3,40.35,40.28,40.34,161344.0,35.0625,35.106,35.0451,35.0973,161344.0
2016-04-12 11:15:00,40.34,40.41,40.33,40.41,53936.0,35.0973,35.1582,35.0886,35.1582,53936.0
2016-04-12 11:20:00,40.42,40.42,40.35,40.4,62988.0,35.1669,35.1669,35.106,35.1495,62988.0
2016-04-12 11:25:00,40.4,40.41,40.31,40.31,94958.0,35.1495,35.1582,35.0712,35.0712,94958.0
2016-04-12 11:30:00,40.32,40.37,40.31,40.36,71213.0,35.0799,35.1234,35.0712,35.1147,71213.0
2016-04-12 11:35:00,40.36,40.37,40.33,40.34,100365.0,35.1147,35.1234,35.0886,35.0973,100365.0
2016-04-12 11:40:00,40.34,40.36,40.32,40.34,86518.0,35.0973,35.1147,35.0799,35.0973,86518.0
2016-04-12 11:45:00,40.33,40.4,40.33,40.38,71890.0,35.0886,35.1495,35.0886,35.1321,71890.0
2016-04-12 11:50:00,40.38,40.43,40.37,40.39,187030.0,35.1321,35.1756,35.1234,35.1408,187030.0
2016-04-12 11:55:00,40.39,40.4,40.31,40.31,63284.0,35.1408,35.1495,35.0712,35.0712,63284.0
2016-04-12 12:00:00,40.31,40.35,40.3,40.3,55820.0,35.0712,35.106,35.0625,35.0625,55820.0
2016-04-12 12:05:00,40.31,40.32,40.27,40.28,61047.0,35.0712,35.0799,35.0364,35.0451,61047.0
2016-04-12 12:10:00,40.28,40.31,40.27,40.31,59345.0,35.0451,35.0712,35.0364,35.0712,59345.0
2016-04-12 12:15:00,40.31,40.34,40.3,40.33,80608.0,35.0712,35.0973,35.0625,35.0886,80608.0
2016-04-12 12:20:00,40.34,40.36,40.33,40.34,50733.0,35.0973,35.1147,35.0886,35.0973,50733.0
2016-04-12 12:25:00,40.34,40.36,40.32,40.33,77723.0,35.0973,35.1147,35.0799,35.0886,77723.0
2016-04-12 12:30:00,40.34,40.41,40.33,40.38,75318.0,35.0973,35.1582,35.0886,35.1321,75318.0
2016-04-12 12:35:00,40.38,40.44,40.37,40.43,36758.0,35.1321,35.1843,35.1234,35.1756,36758.0
2016-04-12 12:40:00,40.43,40.45,40.42,40.44,39130.0,35.1756,35.193,35.1669,35.1843,39130.0
2016-04-12 12:45:00,40.44,40.44,40.37,40.39,76479.0,35.1843,35.1843,35.1234,35.1408,76479.0
2016-04-12 12:50:00,40.39,40.4,40.38,40.38,100129.0,35.1408,35.1495,35.1321,35.1321,100129.0
2016-04-12 12:55:00,40.39,40.39,40.36,40.36,46533.0,35.1408,35.1408,35.1147,35.1147,46533.0
2016-04-12 13:00:00,40.37,40.39,40.36,40.36,68846.0,35.1234,35.1408,35.1147,35.1147,68846.0
2016-04-12 13:05:00,40.36,40.39,40.35,40.39,51805.0,35.1147,35.1408,35.106,35.1408,51805.0
2016-04-12 13:10:00,40.39,40.39,40.34,40.34,61975.0,35.1408,35.1408,35.0973,35.0973,61975.0
2016-04-12 13:15:00,40.34,40.35,40.32,40.34,54134.0,35.0973,35.106,35.0799,35.0973,54134.0
2016-04-12 13:20:00,40.34,40.35,40.31,40.34,62254.0,35.0973,35.106,35.0712,35.0973,62254.0
2016-04-12 13:25:00,40.34,40.35,40.31,40.32,45435.0,35.0973,35.106,35.0712,35.0799,45435.0
2016-04-12 13:30:00,40.32,40.37,40.31,40.31,77094.0,35.0799,35.1234,35.0712,35.0712,77094.0
2016-04-12 13:35:00,40.32,40.32,40.28,40.3,40000.0,35.0799,35.0799,35.0451,35.0625,40000.0
2016-04-12 13:40:00,40.3,40.36,40.3,40.36,55760.0,35.0625,35.1147,35.0625,35.1147,55760.0
2016-04-12 13:45:00,40.36,40.39,40.35,40.35,72435.0,35.1147,35.1408,35.106,35.106,72435.0
2016-04-12 13:50:00,40.35,40.36,40.32,40.34,71487.0,35.106,35.1147,35.0799,35.0973,71487.0
2016-04-12 13:55:00,40.34,40.35,40.32,40.32,101701.0,35.0973,35.106,35.0799,35.0799,101701.0
2016-04-12 14:00:00,40.33,40.33,40.3,40.32,69875.0,35.0886,35.0886,35.0625,35.0799,69875.0
2016-04-12 14:05:00,40.33,40.34,40.31,40.32,73483.0,35.0886,35.0973,35.0712,35.0799,73483.0
2016-04-12 14:10:00,40.32,40.34,40.3,40.32,170065.0,35.0799,35.0973,35.0625,35.0799,170065.0
2016-04-12 14:15:00,40.32,40.37,40.31,40.34,102203.0,35.0799,35.1234,35.0712,35.0973,102203.0
2016-04-12 14:20:00,40.33,40.34,40.3,40.3,68120.0,35.0886,35.0973,35.0625,35.0625,68120.0
2016-04-12 14:25:00,40.3,40.35,40.3,40.34,92983.0,35.0625,35.106,35.0625,35.0973,92983.0
2016-04-12 14:30:00,40.33,40.38,40.32,40.35,53006.0,35.0886,35.1321,35.0799,35.106,53006.0
2016-04-12 14:35:00,40.36,40.38,40.32,40.38,45268.0,35.1147,35.1321,35.0799,35.1321,45268.0
2016-04-12 14:40:00,40.38,40.41,40.37,40.39,101664.0,35.1321,35.1582,35.1234,35.1408,101664.0
2016-04-12 14:45:00,40.4,40.42,40.36,40.36,69053.0,35.1495,35.1669,35.1147,35.1147,69053.0
2016-04-12 14:50:00,40.37,40.42,40.36,40.42,54151.0,35.1234,35.1669,35.1147,35.1669,54151.0
2016-04-12 14:55:00,40.42,40.43,40.39,40.43,63868.0,35.1669,35.1756,35.1408,35.1756,63868.0
2016-04-12 15:00:00,40.42,40.49,40.41,40.49,145289.0,35.1669,35.2278,35.1582,35.2278,145289.0
2016-04-12 15:05:00,40.49,40.52,40.47,40.5,107155.0,35.2278,35.2539,35.2104,35.2365,107155.0
2016-04-12 15:10:00,40.5,40.52,40.49,40.51,76894.0,35.2365,35.2539,35.2278,35.2452,76894.0
2016-04-12 15:15:00,40.51,40.52,40.48,40.48,167373.0,35.2452,35.2539,35.2191,35.2191,167373.0
2016-04-12 15:20:00,40.48,40.49,40.41,40.44,117114.0,35.2191,35.2278,35.1582,35.1843,117114.0
2016-04-12 15:25:00,40.44,40.46,40.42,40.46,66376.0,35.1843,35.2017,35.1669,35.2017,66376.0
2016-04-12 15:30:00,40.46,40.49,40.43,40.47,168762.0,35.2017,35.2278,35.1756,35.2104,168762.0
2016-04-12 15:35:00,40.47,40.48,40.4,40.42,133515.0,35.2104,35.2191,35.1495,35.1669,133515.0
2016-04-12 15:40:00,40.42,40.48,40.42,40.42,216715.0,35.1669,35.2191,35.1669,35.1669,216715.0
2016-04-12 15:45:00,40.42,40.44,40.39,40.39,142051.0,35.1669,35.1843,35.1408,35.1408,142051.0
2016-04-12 15:50:00,40.39,40.44,40.39,40.41,197258.0,35.1408,35.1843,35.1408,35.1582,197258.0
2016-04-12 15:55:00,40.41,40.46,40.39,40.43,534000.0,35.1582,35.2017,35.1408,35.1756,534000.0
2016-04-13 09:30:00,40.82,40.88,40.63,40.83,221519.0,35.5149,35.5671,35.3496,35.5236,221519.0
2016-04-13 09:35:00,40.84,40.95,40.83,40.95,94277.0,35.5323,35.628,35.5236,35.628,94277.0
2016-04-13 09:40:00,40.95,41.06,40.92,41.04,284119.0,35.628,35.7237,35.6019,35.7063,284119.0
2016-04-13 09:45:00,41.04,41.12,41.02,41.09,262238.0,35.7063,35.7759,35.6889,35.7498,262238.0
2016-04-13 09:50:00,41.09,41.12,41.05,41.06,90824.0,35.7498,35.7759,35.715,35.7237,90824.0
2016-04-13 09:55:00,41.06,41.06,41.03,41.05,99846.0,35.7237,35.7237,35.6976,35.715,99846.0
2016-04-13 10:00:00,41.05,41.08,41.04,41.05,216429.0,35.715,35.7411,35.7063,35.715,216429.0
2016-04-13 10:05:00,41.06,41.1,41.04,41.09,128098.0,35.7237,35.7585,35.7063,35.7498,128098.0
2016-04-13 10:10:00,41.09,41.16,41.08,41.12,234871.0,35.7498,35.8107,35.7411,35.7759,234871.0
2016-04-13 10:15:00,41.13,41.15,41.08,41.1,109518.0,35.7846,35.802,35.7411,35.7585,109518.0
2016-04-13 10:20:00,41.11,41.15,41.1,41.13,111525.0,35.7672,35.802,35.7585,35.7846,111525.0
2016-04-13 10:25:00,41.13,41.14,41.04,41.09,330215.0,35.7846,35.7933,35.7063,35.7498,330215.0
2016-04-13 10:30:00,41.1,41.11,41.02,41.03,191697.0,35.7585,35.7672,35.6889,35.6976,191697.0
2016-04-13 10:35:00,41.03,41.04,40.97,41.02,199390.0,35.6976,35.7063,35.6454,35.6889,199390.0
2016-04-13 10:40:00,41.02,41.08,41.0,41.08,74129.0,35.6889,35.7411,35.6715,35.7411,74129.0
2016-04-13 10:45:00,41.09,41.1,41.03,41.03,93845.0,35.7498,35.7585,35.6976,35.6976,93845.0
2016-04-13 10:50:00,41.04,41.09,40.99,41.09,91842.0,35.7063,35.7498,35.6628,35.7498,91842.0
2016-04-13 10:55:00,41.09,41.1,41.01,41.03,126611.0,35.7498,35.7585,35.6802,35.6976,126611.0
2016-04-13 11:00:00,41.02,41.05,40.99,41.0,74889.0,35.6889,35.715,35.6628,35.6715,74889.0
2016-04-13 11:05:00,41.0,41.06,41.0,41.06,105891.0,35.6715,35.7237,35.6715,35.7237,105891.0
2016-04-13 11:10:00,41.06,41.06,41.03,41.05,88630.0,35.7237,35.7237,35.6976,35.715,88630.0
2016-04-13 11:15:00,41.05,41.1,41.04,41.09,86821.0,35.715,35.7585,35.7063,35.7498,86821.0
2016-04-13 11:20:00,41.1,41.11,41.08,41.09,81385.0,35.7585,35.7672,35.7411,35.7498,81385.0
2016-04-13 11:25:00,41.09,41.12,41.08,41.1,330645.0,35.7498,35.7759,35.7411,35.7585,330645.0
2016-04-13 11:30:00,41.11,41.16,41.1,41.12,130905.0,35.7672,35.8107,35.7585,35.7759,130905.0
2016-04-13 11:35:00,41.11,41.14,41.11,41.13,164796.0,35.7672,35.7933,35.7672,35.7846,164796.0
2016-04-13 11:40:00,41.14,41.14,41.1,41.11,88790.0,35.7933,35.7933,35.7585,35.7672,88790.0
2016-04-13 11:45:00,41.12,41.15,41.1,41.12,138803.0,35.7759,35.802,35.7585,35.7759,138803.0
2016-04-13 11:50:00,41.12,41.15,41.11,41.13,119727.0,35.7759,35.802,35.7672,35.7846,119727.0
2016-04-13 11:55:00,41.13,41.14,41.1,41.11,78496.0,35.7846,35.7933,35.7585,35.7672,78496.0
2016-04-13 12:00:00,41.11,41.12,41.04,41.05,117432.0,35.7672,35.7759,35.7063,35.715,117432.0
2016-04-13 12:05:00,41.05,41.07,41.04,41.06,51561.0,35.715,35.7324,35.7063,35.7237,51561.0
2016-04-13 12:10:00,41.06,41.14,41.05,41.11,106946.0,35.7237,35.7933,35.715,35.7672,106946.0
2016-04-13 12:15:00,41.11,41.13,41.07,41.09,74186.0,35.7672,35.7846,35.7324,35.7498,74186.0
2016-04-13 12:20:00,41.09,41.09,41.06,41.08,57672.0,35.7498,35.7498,35.7237,35.7411,57672.0
2016-04-13 12:25:00,41.08,41.12,41.08,41.1,112060.0,35.7411,35.7759,35.7411,35.7585,112060.0
2016-04-13 12:30:00,41.09,41.12,41.08,41.11,121466.0,35.7498,35.7759,35.7411,35.7672,121466.0
2016-04-13 12:35:00,41.11,41.12,41.08,41.09,56264.0,35.7672,35.7759,35.7411,35.7498,56264.0
2016-04-13 12:40:00,41.1,41.12,41.08,41.11,62665.0,35.7585,35.7759,35.7411,35.7672,62665.0
2016-04-13 12:45:00,41.11,41.12,41.09,41.09,95190.0,35.7672,35.7759,35.7498,35.7498,95190.0
2016-04-13 12:50:00,41.1,41.12,41.09,41.11,137710.0,35.7585,35.7759,35.7498,35.7672,137710.0
2016-04-13 12:55:00,41.11,41.12,41.09,41.1,61160.0,35.7672,35.7759,35.7498,35.7585,61160.0
2016-04-13 13:00:00,41.1,41.12,41.09,41.09,96043.0,35.7585,35.7759,35.7498,35.7498,96043.0
2016-04-13 13:05:00,41.1,41.12,41.09,41.11,72561.0,35.7585,35.7759,35.7498,35.7672,72561.0
2016-04-13 13:10:00,41.11,41.12,41.08,41.09,70138.0,35.7672,35.7759,35.7411,35.7498,70138.0
2016-04-13 13:15:00,41.1,41.12,41.08,41.1,137967.0,35.7585,35.7759,35.7411,35.7585,137967.0
2016-04-13 13:20:00,41.11,41.13,41.1,41.1,92147.0,35.7672,35.7846,35.7585,35.7585,92147.0
2016-04-13 13:25:00,41.11,41.12,41.09,41.11,125038.0,35.7672,35.7759,35.7498,35.7672,125038.0
2016-04-13 13:30:00,41.11,41.12,41.1,41.11,56282.0,35.7672,35.7759,35.7585,35.7672,56282.0
2016-04-13 13:35:00,41.11,41.13,41.1,41.13,95227.0,35.7672,35.7846,35.7585,35.7846,95227.0
2016-04-13 13:40:00,41.13,41.13,41.11,41.12,66388.0,35.7846,35.7846,35.7672,35.7759,66388.0
2016-04-13 13:45:00,41.13,41.14,41.09,41.1,107493.0,35.7846,35.7933,35.7498,35.7585,107493.0
2016-04-13 13:50:00,41.11,41.12,41.09,41.12,145309.0,35.7672,35.7759,35.7498,35.7759,145309.0
2016-04-13 13:55:00,41.11,41.18,41.11,41.17,191897.0,35.7672,35.8281,35.7672,35.8194,191897.0
2016-04-13 14:00:00,41.18,41.19,41.16,41.16,91691.0,35.8281,35.8368,35.8107,35.8107,91691.0
2016-04-13 14:05:00,41.16,41.23,41.15,41.22,94255.0,35.8107,35.8716,35.802,35.8629,94255.0
2016-04-13 14:10:00,41.23,41.24,41.21,41.22,125808.0,35.8716,35.8803,35.8542,35.8629,125808.0
2016-04-13 14:15:00,41.22,41.27,41.21,41.26,195866.0,35.8629,35.9064,35.8542,35.8977,195866.0
2016-04-13 14:20:00,41.27,41.27,41.24,41.27,89731.0,35.9064,35.9064,35.8803,35.9064,89731.0
2016-04-13 14:25:00,41.27,41.27,41.24,41.24,105725.0,35.9064,35.9064,35.8803,35.8803,105725.0
2016-04-13 14:30:00,41.25,41.28,41.24,41.26,140595.0,35.889,35.9151,35.8803,35.8977,140595.0
2016-04-13 14:35:00,41.26,41.29,41.25,41.28,119702.0,35.8977,35.9238,35.889,35.9151,119702.0
2016-04-13 14:40:00,41.27,41.29,41.27,41.29,98589.0,35.9064,35.9238,35.9064,35.9238,98589.0
2016-04-13 14:45:00,41.29,41.29,41.27,41.27,72149.0,35.9238,35.9238,35.9064,35.9064,72149.0
2016-04-13 14:50:00,41.28,41.28,41.23,41.25,135816.0,35.9151,35.9151,35.8716,35.889,135816.0
2016-04-13 14:55:00,41.26,41.28,41.24,41.27,95940.0,35.8977,35.9151,35.8803,35.9064,95940.0
2016-04-13 15:00:00,41.27,41.28,41.25,41.25,153707.0,35.9064,35.9151,35.889,35.889,153707.0
2016-04-13 15:05:00,41.26,41.3,41.24,41.29,128607.0,35.8977,35.9325,35.8803,35.9238,128607.0
2016-04-13 15:10:00,41.29,41.32,41.29,41.31,160868.0,35.9238,35.9499,35.9238,35.9412,160868.0
2016-04-13 15:15:00,41.31,41.31,41.28,41.31,117070.0,35.9412,35.9412,35.9151,35.9412,117070.0
2016-04-13 15:20:00,41.31,41.35,41.3,41.35,257536.0,35.9412,35.976,35.9325,35.976,257536.0
2016-04-13 15:25:00,41.35,41.35,41.32,41.33,214157.0,35.976,35.976,35.9499,35.9586,214157.0
2016-04-13 15:30:00,41.32,41.39,41.31,41.35,221804.0,35.9499,36.0108,35.9412,35.976,221804.0
2016-04-13 15:35:00,41.36,41.39,41.35,41.38,207358.0,35.9847,36.0108,35.976,36.0021,207358.0
2016-04-13 15:40:00,41.38,41.39,41.34,41.37,235513.0,36.0021,36.0108,35.9673,35.9934,235513.0
2016-04-13 15:45:00,41.38,41.38,41.31,41.32,218777.0,36.0021,36.0021,35.9412,35.9499,218777.0
2016-04-13 15:50:00,41.32,41.32,41.29,41.3,283960.0,35.9499,35.9499,35.9238,35.9325,283960.0
2016-04-13 15:55:00,41.3,41.37,41.29,41.31,721539.0,35.9325,35.9934,35.9238,35.9412,721539.0
2016-04-14 09:30:00,41.31,41.46,41.31,41.34,383569.0,35.9412,36.0717,35.9412,35.9673,383569.0
2016-04-14 09:35:00,41.34,41.35,41.25,41.26,178745.0,35.9673,35.976,35.889,35.8977,178745.0
2016-04-14 09:40:00,41.26,41.32,41.23,41.29,129879.0,35.8977,35.9499,35.8716,35.9238,129879.0
2016-04-14 09:45:00,41.29,41.31,41.26,41.29,163719.0,35.9238,35.9412,35.8977,35.9238,163719.0
2016-04-14 09:50:00,41.29,41.3,41.21,41.23,140345.0,35.9238,35.9325,35.8542,35.8716,140345.0
2016-04-14 09:55:00,41.23,41.3,41.21,41.3,58790.0,35.8716,35.9325,35.8542,35.9325,58790.0
2016-04-14 10:00:00,41.3,41.31,41.22,41.23,79024.0,35.9325,35.9412,35.8629,35.8716,79024.0
2016-04-14 10:05:00,41.24,41.25,41.18,41.19,71102.0,35.8803,35.889,35.8281,35.8368,71102.0
2016-04-14 10:10:00,41.19,41.27,41.18,41.26,98802.0,35.8368,35.9064,35.8281,35.8977,98802.0
2016-04-14 10:15:00,41.27,41.27,41.22,41.24,128118.0,35.9064,35.9064,35.8629,35.8803,128118.0
2016-04-14 10:20:00,41.24,41.29,41.23,41.25,96281.0,35.8803,35.9238,35.8716,35.889,96281.0
2016-04-14 10:25:00,41.24,41.29,41.24,41.25,74847.0,35.8803,35.9238,35.8803,35.889,74847.0
2016-04-14 10:30:00,41.25,41.32,41.25,41.32,96221.0,35.889,35.9499,35.889,35.9499,96221.0
2016-04-14 10:35:00,41.32,41.35,41.31,41.31,96557.0,35.9499,35.976,35.9412,35.9412,96557.0
2016-04-14 10:40:00,41.31,41.36,41.3,41.33,92051.0,35.9412,35.9847,35.9325,35.9586,92051.0
2016-04-14 10:45:00,41.34,41.34,41.28,41.28,70243.0,35.9673,35.9673,35.9151,35.9151,70243.0
2016-04-14 10:50:00,41.28,41.36,41.26,41.35,86003.0,35.9151,35.9847,35.8977,35.976,86003.0
2016-04-14 10:55:00,41.36,41.36,41.31,41.34,61352.0,35.9847,35.9847,35.9412,35.9673,61352.0
2016-04-14 11:00:00,41.34,41.41,41.32,41.4,128555.0,35.9673,36.0282,35.9499,36.0195,128555.0
2016-04-14 11:05:00,41.39,41.4,41.36,41.37,97384.0,36.0108,36.0195,35.9847,35.9934,97384.0
2016-04-14 11:10:00,41.37,41.4,41.35,41.36,97441.0,35.9934,36.0195,35.976,35.9847,97441.0
2016-04-14 11:15:00,41.36,41.4,41.34,41.38,77469.0,35.9847,36.0195,35.9673,36.0021,77469.0
2016-04-14 11:20:00,41.38,41.38,41.33,41.36,164855.0,36.0021,36.0021,35.9586,35.9847,164855.0
2016-04-14 11:25:00,41.36,41.41,41.33,41.4,84380.0,35.9847,36.0282,35.9586,36.0195,84380.0
2016-04-14 11:30:00,41.4,41.43,41.36,41.39,105573.0,36.0195,36.0456,35.9847,36.0108,105573.0
2016-04-14 11:35:00,41.39,41.4,41.36,41.38,70944.0,36.0108,36.0195,35.9847,36.0021,70944.0
2016-04-14 11:40:00,41.38,41.39,41.36,41.38,66112.0,36.0021,36.0108,35.9847,36.0021,66112.0
2016-04-14 11:45:00,41.38,41.4,41.36,41.4,81857.0,36.0021,36.0195,35.9847,36.0195,81857.0
2016-04-14 11:50:00,41.39,41.39,41.36,41.39,57790.0,36.0108,36.0108,35.9847,36.0108,57790.0
2016-04-14 11:55:00,41.39,41.39,41.35,41.35,54959.0,36.0108,36.0108,35.976,35.976,54959.0
2016-04-14 12:00:00,41.36,41.36,41.33,41.35,71199.0,35.9847,35.9847,35.9586,35.976,71199.0
2016-04-14 12:05:00,41.35,41.37,41.33,41.34,62718.0,35.976,35.9934,35.9586,35.9673,62718.0
2016-04-14 12:10:00,41.34,41.35,41.3,41.32,103991.0,35.9673,35.976,35.9325,35.9499,103991.0
2016-04-14 12:15:00,41.32,41.32,41.3,41.32,56059.0,35.9499,35.9499,35.9325,35.9499,56059.0
2016-04-14 12:20:00,41.32,41.32,41.27,41.3,98464.0,35.9499,35.9499,35.9064,35.9325,98464.0
2016-04-14 12:25:00,41.3,41.33,41.29,41.3,83053.0,35.9325,35.9586,35.9238,35.9325,83053.0
2016-04-14 12:30:00,41.3,41.3,41.25,41.27,82387.0,35.9325,35.9325,35.889,35.9064,82387.0
2016-04-14 12:35:00,41.28,41.3,41.26,41.3,39642.0,35.9151,35.9325,35.8977,35.9325,39642.0
2016-04-14 12:40:00,41.3,41.38,41.29,41.37,77346.0,35.9325,36.0021,35.9238,35.9934,77346.0
2016-04-14 12:45:00,41.37,41.38,41.33,41.34,72407.0,35.9934,36.0021,35.9586,35.9673,72407.0
2016-04-14 12:50:00,41.35,41.37,41.34,41.36,38841.0,35.976,35.9934,35.9673,35.9847,38841.0
2016-04-14 12:55:00,41.36,41.37,41.33,41.34,43433.0,35.9847,35.9934,35.9586,35.9673,43433.0
2016-04-14 13:00:00,41.34,41.38,41.34,41.38,52456.0,35.9673,36.0021,35.9673,36.0021,52456.0
2016-04-14 13:05:00,41.38,41.4,41.37,41.4,65065.0,36.0021,36.0195,35.9934,36.0195,65065.0
2016-04-14 13:10:00,41.4,41.41,41.38,41.41,81935.0,36.0195,36.0282,36.0021,36.0282,81935.0
2016-04-14 13:15:00,41.4,41.42,41.4,41.42,117397.0,36.0195,36.0369,36.0195,36.0369,117397.0
2016-04-14 13:20:00,41.43,41.43,41.39,41.4,106375.0,36.0456,36.0456,36.0108,36.0195,106375.0
2016-04-14 13:25:00,41.4,41.4,41.37,41.4,48066.0,36.0195,36.0195,35.9934,36.0195,48066.0
2016-04-14 13:30:00,41.39,41.42,41.39,41.4,118500.0,36.0108,36.0369,36.0108,36.0195,118500.0
2016-04-14 13:35:00,41.4,41.41,41.38,41.38,97190.0,36.0195,36.0282,36.0021,36.0021,97190.0
2016-04-14 13:40:00,41.39,41.4,41.38,41.4,32701.0,36.0108,36.0195,36.0021,36.0195,32701.0
2016-04-14 13:45:00,41.4,41.4,41.37,41.38,49380.0,36.0195,36.0195,35.9934,36.0021,49380.0
2016-04-14 13:50:00,41.38,41.38,41.31,41.33,105144.0,36.0021,36.0021,35.9412,35.9586,105144.0
2016-04-14 13:55:00,41.33,41.33,41.28,41.28,97110.0,35.9586,35.9586,35.9151,35.9151,97110.0
2016-04-14 14:00:00,41.29,41.29,41.25,41.26,60559.0,35.9238,35.9238,35.889,35.8977,60559.0
2016-04-14 14:05:00,41.27,41.31,41.26,41.31,101939.0,35.9064,35.9412,35.8977,35.9412,101939.0
2016-04-14 14:10:00,41.31,41.34,41.3,41.32,60245.0,35.9412,35.9673,35.9325,35.9499,60245.0
2016-04-14 14:15:00,41.31,41.33,41.3,41.31,45158.0,35.9412,35.9586,35.9325,35.9412,45158.0
2016-04-14 14:20:00,41.32,41.34,41.31,41.33,55896.0,35.9499,35.9673,35.9412,35.9586,55896.0
2016-04-14 14:25:00,41.33,41.33,41.31,41.32,94293.0,35.9586,35.9586,35.9412,35.9499,94293.0
2016-04-14 14:30:00,41.31,41.32,41.3,41.31,165020.0,35.9412,35.9499,35.9325,35.9412,165020.0
2016-04-14 14:35:00,41.31,41.32,41.24,41.26,111337.0,35.9412,35.9499,35.8803,35.8977,111337.0
2016-04-14 14:40:00,41.26,41.28,41.25,41.27,58852.0,35.8977,35.9151,35.889,35.9064,58852.0
2016-04-14 14:45:00,41.27,41.28,41.26,41.27,46971.0,35.9064,35.9151,35.8977,35.9064,46971.0
2016-04-14 14:50:00,41.27,41.29,41.26,41.28,112289.0,35.9064,35.9238,35.8977,35.9151,112289.0
2016-04-14 14:55:00,41.28,41.29,41.25,41.26,146207.0,35.9151,35.9238,35.889,35.8977,146207.0
2016-04-14 15:00:00,41.26,41.29,41.25,41.28,78166.0,35.8977,35.9238,35.889,35.9151,78166.0
2016-04-14 15:05:00,41.27,41.28,41.26,41.28,52929.0,35.9064,35.9151,35.8977,35.9151,52929.0
2016-04-14 15:10:00,41.28,41.28,41.21,41.22,114768.0,35.9151,35.9151,35.8542,35.8629,114768.0
2016-04-14 15:15:00,41.22,41.27,41.22,41.26,98157.0,35.8629,35.9064,35.8629,35.8977,98157.0
2016-04-14 15:20:00,41.26,41.28,41.24,41.25,121519.0,35.8977,35.9151,35.8803,35.889,121519.0
2016-04-14 15:25:00,41.25,41.26,41.24,41.26,67269.0,35.889,35.8977,35.8803,35.8977,67269.0
2016-04-14 15:30:00,41.26,41.28,41.24,41.26,130641.0,35.8977,35.9151,35.8803,35.8977,130641.0
2016-04-14 15:35:00,41.26,41.29,41.25,41.27,125216.0,35.8977,35.9238,35.889,35.9064,125216.0
2016-04-14 15:40:00,41.27,41.29,41.22,41.26,218524.0,35.9064,35.9238,35.8629,35.8977,218524.0
2016-04-14 15:45:00,41.26,41.27,41.2,41.21,161326.0,35.8977,35.9064,35.8455,35.8542,161326.0
2016-04-14 15:50:00,41.22,41.24,41.2,41.2,167747.0,35.8629,35.8803,35.8455,35.8455,167747.0
2016-04-14 15:55:00,41.21,41.25,41.18,41.23,611314.0,35.8542,35.889,35.8281,35.8716,611314.0
2016-04-15 09:30:00,41.12,41.31,41.12,41.2,1167501.0,35.7759,35.9412,35.7759,35.8455,1167501.0
2016-04-15 09:35:00,41.2,41.31,41.2,41.26,112697.0,35.8455,35.9412,35.8455,35.8977,112697.0
2016-04-15 09:40:00,41.26,41.31,41.25,41.26,72961.0,35.8977,35.9412,35.889,35.8977,72961.0
2016-04-15 09:45:00,41.26,41.28,41.23,41.24,107078.0,35.8977,35.9151,35.8716,35.8803,107078.0
2016-04-15 09:50:00,41.24,41.26,41.19,41.22,200529.0,35.8803,35.8977,35.8368,35.8629,200529.0
2016-04-15 09:55:00,41.21,41.28,41.21,41.27,68229.0,35.8542,35.9151,35.8542,35.9064,68229.0
2016-04-15 10:00:00,41.27,41.28,41.22,41.22,49183.0,35.9064,35.9151,35.8629,35.8629,49183.0
2016-04-15 10:05:00,41.23,41.27,41.22,41.25,48027.0,35.8716,35.9064,35.8629,35.889,48027.0
2016-04-15 10:10:00,41.24,41.25,41.21,41.24,67566.0,35.8803,35.889,35.8542,35.8803,67566.0
2016-04-15 10:15:00,41.25,41.3,41.23,41.29,71763.0,35.889,35.9325,35.8716,35.9238,71763.0
2016-04-15 10:20:00,41.29,41.3,41.27,41.3,49369.0,35.9238,35.9325,35.9064,35.9325,49369.0
2016-04-15 10:25:00,41.3,41.32,41.27,41.3,57975.0,35.9325,35.9499,35.9064,35.9325,57975.0
2016-04-15 10:30:00,41.31,41.37,41.3,41.36,54269.0,35.9412,35.9934,35.9325,35.9847,54269.0
2016-04-15 10:35:00,41.37,41.38,41.32,41.33,72336.0,35.9934,36.0021,35.9499,35.9586,72336.0
2016-04-15 10:40:00,41.33,41.35,41.31,41.35,57436.0,35.9586,35.976,35.9412,35.976,57436.0
2016-04-15 10:45:00,41.35,41.38,41.32,41.34,39630.0,35.976,36.0021,35.9499,35.9673,39630.0
2016-04-15 10:50:00,41.34,41.35,41.3,41.31,61593.0,35.9673,35.976,35.9325,35.9412,61593.0
2016-04-15 10:55:00,41.31,41.33,41.29,41.3,64320.0,35.9412,35.9586,35.9238,35.9325,64320.0
2016-04-15 11:00:00,41.3,41.34,41.3,41.33,29801.0,35.9325,35.9673,35.9325,35.9586,29801.0
2016-04-15 11:05:00,41.33,41.34,41.3,41.32,41548.0,35.9586,35.9673,35.9325,35.9499,41548.0
2016-04-15 11:10:00,41.32,41.32,41.29,41.3,52812.0,35.9499,35.9499,35.9238,35.9325,52812.0
2016-04-15 11:15:00,41.31,41.32,41.3,41.31,30123.0,35.9412,35.9499,35.9325,35.9412,30123.0
2016-04-15 11:20:00,41.32,41.34,41.31,41.32,95798.0,35.9499,35.9673,35.9412,35.9499,95798.0
2016-04-15 11:25:00,41.33,41.34,41.29,41.3,69034.0,35.9586,35.9673,35.9238,35.9325,69034.0
2016-04-15 11:30:00,41.31,41.32,41.26,41.26,82033.0,35.9412,35.9499,35.8977,35.8977,82033.0
2016-04-15 11:35:00,41.26,41.27,41.22,41.23,65812.0,35.8977,35.9064,35.8629,35.8716,65812.0
2016-04-15 11:40:00,41.23,41.24,41.22,41.24,42962.0,35.8716,35.8803,35.8629,35.8803,42962.0
2016-04-15 11:45:00,41.25,41.25,41.22,41.22,39872.0,35.889,35.889,35.8629,35.8629,39872.0
2016-04-15 11:50:00,41.22,41.27,41.22,41.26,58363.0,35.8629,35.9064,35.8629,35.8977,58363.0
2016-04-15 11:55:00,41.26,41.28,41.25,41.25,22049.0,35.8977,35.9151,35.889,35.889,22049.0
2016-04-15 12:00:00,41.25,41.26,41.22,41.22,51813.0,35.889,35.8977,35.8629,35.8629,51813.0
2016-04-15 12:05:00,41.22,41.25,41.21,41.23,27515.0,35.8629,35.889,35.8542,35.8716,27515.0
2016-04-15 12:10:00,41.23,41.24,41.2,41.21,47409.0,35.8716,35.8803,35.8455,35.8542,47409.0
2016-04-15 12:15:00,41.22,41.22,41.15,41.16,265519.0,35.8629,35.8629,35.802,35.8107,265519.0
2016-04-15 12:20:00,41.15,41.18,41.14,41.16,37628.0,35.802,35.8281,35.7933,35.8107,37628.0
2016-04-15 12:25:00,41.16,41.18,41.15,41.15,31397.0,35.8107,35.8281,35.802,35.802,31397.0
2016-04-15 12:30:00,41.15,41.19,41.14,41.18,44964.0,35.802,35.8368,35.7933,35.8281,44964.0
2016-04-15 12:35:00,41.17,41.18,41.14,41.15,39562.0,35.8194,35.8281,35.7933,35.802,39562.0
2016-04-15 12:40:00,41.15,41.16,41.11,41.15,131149.0,35.802,35.8107,35.7672,35.802,131149.0
2016-04-15 12:45:00,41.15,41.18,41.13,41.17,34701.0,35.802,35.8281,35.7846,35.8194,34701.0
2016-04-15 12:50:00,41.17,41.2,41.17,41.19,46734.0,35.8194,35.8455,35.8194,35.8368,46734.0
2016-04-15 12:55:00,41.19,41.2,41.17,41.18,62317.0,35.8368,35.8455,35.8194,35.8281,62317.0
2016-04-15 13:00:00,41.18,41.19,41.16,41.18,63835.0,35.8281,35.8368,35.8107,35.8281,63835.0
2016-04-15 13:05:00,41.18,41.19,41.16,41.16,40961.0,35.8281,35.8368,35.8107,35.8107,40961.0
2016-04-15 13:10:00,41.16,41.17,41.14,41.15,29537.0,35.8107,35.8194,35.7933,35.802,29537.0
2016-04-15 13:15:00,41.15,41.16,41.12,41.13,34700.0,35.802,35.8107,35.7759,35.7846,34700.0
2016-04-15 13:20:00,41.13,41.16,41.12,41.14,35007.0,35.7846,35.8107,35.7759,35.7933,35007.0
2016-04-15 13:25:00,41.14,41.16,41.13,41.16,36216.0,35.7933,35.8107,35.7846,35.8107,36216.0
2016-04-15 13:30:00,41.15,41.16,41.13,41.15,40869.0,35.802,35.8107,35.7846,35.802,40869.0
2016-04-15 13:35:00,41.15,41.15,41.09,41.11,68619.0,35.802,35.802,35.7498,35.7672,68619.0
2016-04-15 13:40:00,41.11,41.15,41.09,41.14,42379.0,35.7672,35.802,35.7498,35.7933,42379.0
2016-04-15 13:45:00,41.13,41.14,41.12,41.13,55447.0,35.7846,35.7933,35.7759,35.7846,55447.0
2016-04-15 13:50:00,41.14,41.15,41.11,41.13,73501.0,35.7933,35.802,35.7672,35.7846,73501.0
2016-04-15 13:55:00,41.12,41.14,41.09,41.09,72310.0,35.7759,35.7933,35.7498,35.7498,72310.0
2016-04-15 14:00:00,41.09,41.12,41.07,41.11,99411.0,35.7498,35.7759,35.7324,35.7672,99411.0
2016-04-15 14:05:00,41.11,41.12,41.08,41.1,73362.0,35.7672,35.7759,35.7411,35.7585,73362.0
2016-04-15 14:10:00,41.1,41.1,41.03,41.03,76447.0,35.7585,35.7585,35.6976,35.6976,76447.0
2016-04-15 14:15:00,41.04,41.06,41.03,41.04,94827.0,35.7063,35.7237,35.6976,35.7063,94827.0
2016-04-15 14:20:00,41.05,41.11,41.04,41.1,101764.0,35.715,35.7672,35.7063,35.7585,101764.0
2016-04-15 14:25:00,41.09,41.1,41.06,41.08,139580.0,35.7498,35.7585,35.7237,35.7411,139580.0
2016-04-15 14:30:00,41.08,41.09,41.06,41.09,145158.0,35.7411,35.7498,35.7237,35.7498,145158.0
2016-04-15 14:35:00,41.09,41.11,41.07,41.1,51945.0,35.7498,35.7672,35.7324,35.7585,51945.0
2016-04-15 14:40:00,41.1,41.1,41.08,41.09,34570.0,35.7585,35.7585,35.7411,35.7498,34570.0
2016-04-15 14:45:00,41.09,41.1,41.07,41.07,72434.0,35.7498,35.7585,35.7324,35.7324,72434.0
2016-04-15 14:50:00,41.07,41.12,41.07,41.11,119813.0,35.7324,35.7759,35.7324,35.7672,119813.0
2016-04-15 14:55:00,41.11,41.15,41.1,41.14,77272.0,35.7672,35.802,35.7585,35.7933,77272.0
2016-04-15 15:00:00,41.14,41.15,41.12,41.14,58058.0,35.7933,35.802,35.7759,35.7933,58058.0
2016-04-15 15:05:00,41.14,41.15,41.11,41.11,86377.0,35.7933,35.802,35.7672,35.7672,86377.0
2016-04-15 15:10:00,41.11,41.13,41.08,41.09,140263.0,35.7672,35.7846,35.7411,35.7498,140263.0
2016-04-15 15:15:00,41.09,41.11,41.09,41.09,98279.0,35.7498,35.7672,35.7498,35.7498,98279.0
2016-04-15 15:20:00,41.09,41.14,41.08,41.12,124476.0,35.7498,35.7933,35.7411,35.7759,124476.0
2016-04-15 15:25:00,41.12,41.13,41.11,41.12,58394.0,35.7759,35.7846,35.7672,35.7759,58394.0
2016-04-15 15:30:00,41.12,41.14,41.1,41.11,146878.0,35.7759,35.7933,35.7585,35.7672,146878.0
2016-04-15 15:35:00,41.12,41.12,41.09,41.1,127062.0,35.7759,35.7759,35.7498,35.7585,127062.0
2016-04-15 15:40:00,41.1,41.1,41.08,41.09,132369.0,35.7585,35.7585,35.7411,35.7498,132369.0
2016-04-15 15:45:00,41.08,41.12,41.05,41.06,295068.0,35.7411,35.7759,35.715,35.7237,295068.0
2016-04-15 15:50:00,41.07,41.08,41.05,41.07,174226.0,35.7324,35.7411,35.715,35.7324,174226.0
2016-04-15 15:55:00,41.07,41.11,41.02,41.02,1192688.0,35.7324,35.7672,35.6889,35.6889,1192688.0
2016-04-18 09:30:00,40.84,40.99,40.8,40.97,318993.0,35.5323,35.6628,35.4975,35.6454,318993.0
2016-04-18 09:35:00,40.97,40.99,40.95,40.97,68226.0,35.6454,35.6628,35.628,35.6454,68226.0
2016-04-18 09:40:00,40.98,41.03,40.97,41.02,134595.0,35.6541,35.6976,35.6454,35.6889,134595.0
2016-04-18 09:45:00,41.02,41.02,40.98,40.98,120531.0,35.6889,35.6889,35.6541,35.6541,120531.0
2016-04-18 09:50:00,40.98,40.99,40.94,40.98,220266.0,35.6541,35.6628,35.6193,35.6541,220266.0
2016-04-18 09:55:00,40.97,41.0,40.96,40.97,108101.0,35.6454,35.6715,35.6367,35.6454,108101.0
2016-04-18 10:00:00,40.98,41.04,40.97,41.03,220090.0,35.6541,35.7063,35.6454,35.6976,220090.0
2016-04-18 10:05:00,41.04,41.1,41.02,41.08,136866.0,35.7063,35.7585,35.6889,35.7411,136866.0
2016-04-18 10:10:00,41.07,41.15,41.04,41.15,60704.0,35.7324,35.802,35.7063,35.802,60704.0
2016-04-18 10:15:00,41.14,41.15,41.09,41.13,94464.0,35.7933,35.802,35.7498,35.7846,94464.0
2016-04-18 10:20:00,41.13,41.13,41.04,41.09,210483.0,35.7846,35.7846,35.7063,35.7498,210483.0
2016-04-18 10:25:00,41.1,41.11,41.07,41.1,161362.0,35.7585,35.7672,35.7324,35.7585,161362.0
2016-04-18 10:30:00,41.1,41.19,41.08,41.19,230647.0,35.7585,35.8368,35.7411,35.8368,230647.0
2016-04-18 10:35:00,41.19,41.2,41.16,41.19,126382.0,35.8368,35.8455,35.8107,35.8368,126382.0
2016-04-18 10:40:00,41.19,41.21,41.17,41.19,157370.0,35.8368,35.8542,35.8194,35.8368,157370.0
2016-04-18 10:45:00,41.19,41.2,41.14,41.16,118083.0,35.8368,35.8455,35.7933,35.8107,118083.0
2016-04-18 10:50:00,41.15,41.18,41.13,41.17,91042.0,35.802,35.8281,35.7846,35.8194,91042.0
2016-04-18 10:55:00,41.18,41.18,41.12,41.13,67707.0,35.8281,35.8281,35.7759,35.7846,67707.0
2016-04-18 11:00:00,41.13,41.21,41.13,41.2,120083.0,35.7846,35.8542,35.7846,35.8455,120083.0
2016-04-18 11:05:00,41.2,41.25,41.19,41.25,134726.0,35.8455,35.889,35.8368,35.889,134726.0
2016-04-18 11:10:00,41.25,41.25,41.23,41.23,81759.0,35.889,35.889,35.8716,35.8716,81759.0
2016-04-18 11:15:00,41.23,41.25,41.16,41.16,90848.0,35.8716,35.889,35.8107,35.8107,90848.0
2016-04-18 11:20:00,41.16,41.21,41.16,41.17,164129.0,35.8107,35.8542,35.8107,35.8194,164129.0
2016-04-18 11:25:00,41.16,41.18,41.1,41.13,110907.0,35.8107,35.8281,35.7585,35.7846,110907.0
2016-04-18 11:30:00,41.13,41.16,41.1,41.11,105511.0,35.7846,35.8107,35.7585,35.7672,105511.0
2016-04-18 11:35:00,41.11,41.16,41.1,41.16,55269.0,35.7672,35.8107,35.7585,35.8107,55269.0
2016-04-18 11:40:00,41.16,41.18,41.14,41.16,81956.0,35.8107,35.8281,35.7933,35.8107,81956.0
2016-04-18 11:45:00,41.16,41.18,41.09,41.09,90921.0,35.8107,35.8281,35.7498,35.7498,90921.0
2016-04-18 11:50:00,41.09,41.11,41.08,41.11,42528.0,35.7498,35.7672,35.7411,35.7672,42528.0
2016-04-18 11:55:00,41.11,41.13,41.1,41.12,47717.0,35.7672,35.7846,35.7585,35.7759,47717.0
2016-04-18 12:00:00,41.12,41.16,41.12,41.14,58423.0,35.7759,35.8107,35.7759,35.7933,58423.0
2016-04-18 12:05:00,41.14,41.15,41.1,41.11,70702.0,35.7933,35.802,35.7585,35.7672,70702.0
2016-04-18 12:10:00,41.12,41.13,41.1,41.12,30445.0,35.7759,35.7846,35.7585,35.7759,30445.0
2016-04-18 12:15:00,41.12,41.16,41.12,41.14,47492.0,35.7759,35.8107,35.7759,35.7933,47492.0
2016-04-18 12:20:00,41.14,41.17,41.13,41.16,84433.0,35.7933,35.8194,35.7846,35.8107,84433.0
2016-04-18 12:25:00,41.16,41.2,41.16,41.2,71904.0,35.8107,35.8455,35.8107,35.8455,71904.0
2016-04-18 12:30:00,41.2,41.22,41.17,41.18,230158.0,35.8455,35.8629,35.8194,35.8281,230158.0
2016-04-18 12:35:00,41.18,41.21,41.17,41.18,99554.0,35.8281,35.8542,35.8194,35.8281,99554.0
2016-04-18 12:40:00,41.19,41.22,41.16,41.21,93342.0,35.8368,35.8629,35.8107,35.8542,93342.0
2016-04-18 12:45:00,41.22,41.23,41.18,41.19,54016.0,35.8629,35.8716,35.8281,35.8368,54016.0
2016-04-18 12:50:00,41.18,41.2,41.16,41.17,57499.0,35.8281,35.8455,35.8107,35.8194,57499.0
2016-04-18 12:55:00,41.16,41.19,41.16,41.17,38775.0,35.8107,35.8368,35.8107,35.8194,38775.0
2016-04-18 13:00:00,41.16,41.18,41.15,41.16,37935.0,35.8107,35.8281,35.802,35.8107,37935.0
2016-04-18 13:05:00,41.16,41.17,41.15,41.16,31795.0,35.8107,35.8194,35.802,35.8107,31795.0
2016-04-18 13:10:00,41.16,41.17,41.13,41.13,63129.0,35.8107,35.8194,35.7846,35.7846,63129.0
2016-04-18 13:15:00,41.13,41.14,41.09,41.09,56820.0,35.7846,35.7933,35.7498,35.7498,56820.0
2016-04-18 13:20:00,41.09,41.14,41.08,41.13,67662.0,35.7498,35.7933,35.7411,35.7846,67662.0
2016-04-18 13:25:00,41.13,41.16,41.12,41.14,39601.0,35.7846,35.8107,35.7759,35.7933,39601.0
2016-04-18 13:30:00,41.14,41.15,41.12,41.13,41706.0,35.7933,35.802,35.7759,35.7846,41706.0
2016-04-18 13:35:00,41.13,41.14,41.11,41.13,39362.0,35.7846,35.7933,35.7672,35.7846,39362.0
2016-04-18 13:40:00,41.13,41.18,41.13,41.18,75095.0,35.7846,35.8281,35.7846,35.8281,75095.0
2016-04-18 13:45:00,41.17,41.19,41.15,41.15,39492.0,35.8194,35.8368,35.802,35.802,39492.0
2016-04-18 13:50:00,41.15,41.17,41.15,41.16,57429.0,35.802,35.8194,35.802,35.8107,57429.0
2016-04-18 13:55:00,41.16,41.17,41.15,41.16,66974.0,35.8107,35.8194,35.802,35.8107,66974.0
2016-04-18 14:00:00,41.16,41.17,41.13,41.17,89535.0,35.8107,35.8194,35.7846,35.8194,89535.0
2016-04-18 14:05:00,41.16,41.2,41.16,41.18,63264.0,35.8107,35.8455,35.8107,35.8281,63264.0
2016-04-18 14:10:00,41.18,41.21,41.17,41.2,151116.0,35.8281,35.8542,35.8194,35.8455,151116.0
2016-04-18 14:15:00,41.2,41.2,41.17,41.2,70363.0,35.8455,35.8455,35.8194,35.8455,70363.0
2016-04-18 14:20:00,41.2,41.21,41.18,41.19,71336.0,35.8455,35.8542,35.8281,35.8368,71336.0
2016-04-18 14:25:00,41.18,41.21,41.17,41.2,89203.0,35.8281,35.8542,35.8194,35.8455,89203.0
2016-04-18 14:30:00,41.2,41.22,41.19,41.19,70019.0,35.8455,35.8629,35.8368,35.8368,70019.0
2016-04-18 14:35:00,41.19,41.23,41.18,41.22,68892.0,35.8368,35.8716,35.8281,35.8629,68892.0
2016-04-18 14:40:00,41.22,41.23,41.19,41.23,52060.0,35.8629,35.8716,35.8368,35.8716,52060.0
2016-04-18 14:45:00,41.22,41.23,41.18,41.21,105610.0,35.8629,35.8716,35.8281,35.8542,105610.0
2016-04-18 14:50:00,41.21,41.22,41.17,41.19,52004.0,35.8542,35.8629,35.8194,35.8368,52004.0
2016-04-18 14:55:00,41.18,41.2,41.15,41.19,64735.0,35.8281,35.8455,35.802,35.8368,64735.0
2016-04-18 15:00:00,41.19,41.2,41.17,41.18,77249.0,35.8368,35.8455,35.8194,35.8281,77249.0
2016-04-18 15:05:00,41.18,41.18,41.14,41.17,102146.0,35.8281,35.8281,35.7933,35.8194,102146.0
2016-04-18 15:10:00,41.16,41.19,41.15,41.15,93680.0,35.8107,35.8368,35.802,35.802,93680.0
2016-04-18 15:15:00,41.15,41.18,41.15,41.17,124082.0,35.802,35.8281,35.802,35.8194,124082.0
2016-04-18 15:20:00,41.17,41.18,41.13,41.16,105691.0,35.8194,35.8281,35.7846,35.8107,105691.0
2016-04-18 15:25:00,41.17,41.18,41.16,41.17,84492.0,35.8194,35.8281,35.8107,35.8194,84492.0
2016-04-18 15:30:00,41.18,41.22,41.16,41.22,75719.0,35.8281,35.8629,35.8107,35.8629,75719.0
2016-04-18 15:35:00,41.22,41.24,41.21,41.22,115811.0,35.8629,35.8803,35.8542,35.8629,115811.0
2016-04-18 15:40:00,41.23,41.25,41.22,41.23,150956.0,35.8716,35.889,35.8629,35.8716,150956.0
2016-04-18 15:45:00,41.23,41.25,41.21,41.22,117935.0,35.8716,35.889,35.8542,35.8629,117935.0
2016-04-18 15:50:00,41.22,41.24,41.2,41.22,143964.0,35.8629,35.8803,35.8455,35.8629,143964.0
2016-04-18 15:55:00,41.22,41.24,41.21,41.23,244547.0,35.8629,35.8803,35.8542,35.8716,244547.0
2016-04-19 09:30:00,41.41,41.49,41.12,41.39,563623.0,36.0282,36.0978,35.7759,36.0108,563623.0
2016-04-19 09:35:00,41.39,41.43,41.34,41.38,251509.0,36.0108,36.0456,35.9673,36.0021,251509.0
2016-04-19 09:40:00,41.39,41.39,41.26,41.31,307479.0,36.0108,36.0108,35.8977,35.9412,307479.0
2016-04-19 09:45:00,41.3,41.37,41.24,41.32,136135.0,35.9325,35.9934,35.8803,35.9499,136135.0
2016-04-19 09:50:00,41.31,41.32,41.19,41.2,184068.0,35.9412,35.9499,35.8368,35.8455,184068.0
2016-04-19 09:55:00,41.2,41.29,41.18,41.25,136479.0,35.8455,35.9238,35.8281,35.889,136479.0
2016-04-19 10:00:00,41.25,41.33,41.24,41.29,151651.0,35.889,35.9586,35.8803,35.9238,151651.0
2016-04-19 10:05:00,41.29,41.33,41.27,41.31,57502.0,35.9238,35.9586,35.9064,35.9412,57502.0
2016-04-19 10:10:00,41.31,41.34,41.3,41.3,80895.0,35.9412,35.9673,35.9325,35.9325,80895.0
2016-04-19 10:15:00,41.3,41.4,41.3,41.37,114176.0,35.9325,36.0195,35.9325,35.9934,114176.0
2016-04-19 10:20:00,41.37,41.4,41.34,41.34,106410.0,35.9934,36.0195,35.9673,35.9673,106410.0
2016-04-19 10:25:00,41.34,41.35,41.27,41.3,79531.0,35.9673,35.976,35.9064,35.9325,79531.0
2016-04-19 10:30:00,41.31,41.38,41.3,41.37,87302.0,35.9412,36.0021,35.9325,35.9934,87302.0
2016-04-19 10:35:00,41.36,41.36,41.29,41.29,86920.0,35.9847,35.9847,35.9238,35.9238,86920.0
2016-04-19 10:40:00,41.29,41.32,41.26,41.32,85880.0,35.9238,35.9499,35.8977,35.9499,85880.0
2016-04-19 10:45:00,41.31,41.33,41.24,41.26,110764.0,35.9412,35.9586,35.8803,35.8977,110764.0
2016-04-19 10:50:00,41.27,41.31,41.24,41.3,113251.0,35.9064,35.9412,35.8803,35.9325,113251.0
2016-04-19 10:55:00,41.29,41.31,41.26,41.29,110001.0,35.9238,35.9412,35.8977,35.9238,110001.0
2016-04-19 11:00:00,41.29,41.3,41.23,41.29,106096.0,35.9238,35.9325,35.8716,35.9238,106096.0
2016-04-19 11:05:00,41.28,41.31,41.28,41.31,75844.0,35.9151,35.9412,35.9151,35.9412,75844.0
2016-04-19 11:10:00,41.3,41.32,41.27,41.3,113908.0,35.9325,35.9499,35.9064,35.9325,113908.0
2016-04-19 11:15:00,41.3,41.31,41.28,41.3,77319.0,35.9325,35.9412,35.9151,35.9325,77319.0
2016-04-19 11:20:00,41.3,41.31,41.27,41.29,66813.0,35.9325,35.9412,35.9064,35.9238,66813.0
2016-04-19 11:25:00,41.28,41.29,41.27,41.27,49473.0,35.9151,35.9238,35.9064,35.9064,49473.0
2016-04-19 11:30:00,41.27,41.3,41.26,41.28,114694.0,35.9064,35.9325,35.8977,35.9151,114694.0
2016-04-19 11:35:00,41.28,41.3,41.25,41.26,87849.0,35.9151,35.9325,35.889,35.8977,87849.0
2016-04-19 11:40:00,41.27,41.27,41.24,41.24,64576.0,35.9064,35.9064,35.8803,35.8803,64576.0
2016-04-19 11:45:00,41.24,41.26,41.19,41.22,104333.0,35.8803,35.8977,35.8368,35.8629,104333.0
2016-04-19 11:50:00,41.22,41.22,41.14,41.14,78530.0,35.8629,35.8629,35.7933,35.7933,78530.0
2016-04-19 11:55:00,41.14,41.14,41.06,41.08,57985.0,35.7933,35.7933,35.7237,35.7411,57985.0
2016-04-19 12:00:00,41.07,41.12,41.06,41.1,64626.0,35.7324,35.7759,35.7237,35.7585,64626.0
2016-04-19 12:05:00,41.1,41.15,41.1,41.14,41608.0,35.7585,35.802,35.7585,35.7933,41608.0
2016-04-19 12:10:00,41.14,41.16,41.1,41.11,43439.0,35.7933,35.8107,35.7585,35.7672,43439.0
2016-04-19 12:15:00,41.11,41.11,41.08,41.08,49600.0,35.7672,35.7672,35.7411,35.7411,49600.0
2016-04-19 12:20:00,41.08,41.1,41.05,41.06,56096.0,35.7411,35.7585,35.715,35.7237,56096.0
2016-04-19 12:25:00,41.07,41.07,41.02,41.04,82641.0,35.7324,35.7324,35.6889,35.7063,82641.0
2016-04-19 12:30:00,41.04,41.08,41.03,41.05,67876.0,35.7063,35.7411,35.6976,35.715,67876.0
2016-04-19 12:35:00,41.05,41.1,41.05,41.09,48953.0,35.715,35.7585,35.715,35.7498,48953.0
2016-04-19 12:40:00,41.1,41.11,41.05,41.07,69522.0,35.7585,35.7672,35.715,35.7324,69522.0
2016-04-19 12:45:00,41.06,41.07,40.98,41.0,177149.0,35.7237,35.7324,35.6541,35.6715,177149.0
2016-04-19 12:50:00,40.99,41.03,40.96,41.01,156283.0,35.6628,35.6976,35.6367,35.6802,156283.0
2016-04-19 12:55:00,41.01,41.02,41.0,41.02,67503.0,35.6802,35.6889,35.6715,35.6889,67503.0
2016-04-19 13:00:00,41.01,41.02,41.0,41.01,112374.0,35.6802,35.6889,35.6715,35.6802,112374.0
2016-04-19 13:05:00,41.0,41.06,41.0,41.05,78503.0,35.6715,35.7237,35.6715,35.715,78503.0
2016-04-19 13:10:00,41.05,41.06,41.03,41.05,67337.0,35.715,35.7237,35.6976,35.715,67337.0
2016-04-19 13:15:00,41.06,41.06,41.01,41.02,25869.0,35.7237,35.7237,35.6802,35.6889,25869.0
2016-04-19 13:20:00,41.01,41.05,41.01,41.05,41658.0,35.6802,35.715,35.6802,35.715,41658.0
2016-04-19 13:25:00,41.04,41.07,41.02,41.02,57074.0,35.7063,35.7324,35.6889,35.6889,57074.0
2016-04-19 13:30:00,41.02,41.05,41.02,41.04,68063.0,35.6889,35.715,35.6889,35.7063,68063.0
2016-04-19 13:35:00,41.04,41.05,41.02,41.02,54618.0,35.7063,35.715,35.6889,35.6889,54618.0
2016-04-19 13:40:00,41.02,41.06,41.01,41.04,74949.0,35.6889,35.7237,35.6802,35.7063,74949.0
2016-04-19 13:45:00,41.04,41.06,41.04,41.05,76600.0,35.7063,35.7237,35.7063,35.715,76600.0
2016-04-19 13:50:00,41.05,41.06,41.03,41.04,67149.0,35.715,35.7237,35.6976,35.7063,67149.0
2016-04-19 13:55:00,41.05,41.05,41.03,41.03,59010.0,35.715,35.715,35.6976,35.6976,59010.0
2016-04-19 14:00:00,41.04,41.06,41.03,41.04,88963.0,35.7063,35.7237,35.6976,35.7063,88963.0
2016-04-19 14:05:00,41.04,41.06,41.03,41.05,104326.0,35.7063,35.7237,35.6976,35.715,104326.0
2016-04-19 14:10:00,41.05,41.07,41.02,41.07,65809.0,35.715,35.7324,35.6889,35.7324,65809.0
2016-04-19 14:15:00,41.08,41.1,41.07,41.09,56189.0,35.7411,35.7585,35.7324,35.7498,56189.0
2016-04-19 14:20:00,41.08,41.09,41.04,41.05,53008.0,35.7411,35.7498,35.7063,35.715,53008.0
2016-04-19 14:25:00,41.04,41.05,41.03,41.04,73798.0,35.7063,35.715,35.6976,35.7063,73798.0
2016-04-19 14:30:00,41.03,41.07,41.03,41.04,50684.0,35.6976,35.7324,35.6976,35.7063,50684.0
2016-04-19 14:35:00,41.03,41.05,41.02,41.05,43168.0,35.6976,35.715,35.6889,35.715,43168.0
2016-04-19 14:40:00,41.05,41.08,41.04,41.07,48065.0,35.715,35.7411,35.7063,35.7324,48065.0
2016-04-19 14:45:00,41.08,41.09,41.06,41.08,65917.0,35.7411,35.7498,35.7237,35.7411,65917.0
2016-04-19 14:50:00,41.09,41.11,41.03,41.1,92218.0,35.7498,35.7672,35.6976,35.7585,92218.0
2016-04-19 14:55:00,41.1,41.14,41.08,41.09,65142.0,35.7585,35.7933,35.7411,35.7498,65142.0
2016-04-19 15:00:00,41.08,41.1,41.05,41.07,87959.0,35.7411,35.7585,35.715,35.7324,87959.0
2016-04-19 15:05:00,41.07,41.08,41.05,41.07,92101.0,35.7324,35.7411,35.715,35.7324,92101.0
2016-04-19 15:10:00,41.07,41.09,41.06,41.07,150346.0,35.7324,35.7498,35.7237,35.7324,150346.0
2016-04-19 15:15:00,41.07,41.08,41.03,41.05,176974.0,35.7324,35.7411,35.6976,35.715,176974.0
2016-04-19 15:20:00,41.04,41.07,41.03,41.07,89118.0,35.7063,35.7324,35.6976,35.7324,89118.0
2016-04-19 15:25:00,41.07,41.08,41.03,41.04,95797.0,35.7324,35.7411,35.6976,35.7063,95797.0
2016-04-19 15:30:00,41.04,41.06,41.02,41.02,131672.0,35.7063,35.7237,35.6889,35.6889,131672.0
2016-04-19 15:35:00,41.03,41.04,41.01,41.04,190025.0,35.6976,35.7063,35.6802,35.7063,190025.0
2016-04-19 15:40:00,41.03,41.04,41.0,41.01,187898.0,35.6976,35.7063,35.6715,35.6802,187898.0
2016-04-19 15:45:00,41.01,41.04,41.0,41.0,165352.0,35.6802,35.7063,35.6715,35.6715,165352.0
2016-04-19 15:50:00,41.0,41.04,41.0,41.01,231858.0,35.6715,35.7063,35.6715,35.6802,231858.0
2016-04-19 15:55:00,41.01,41.05,41.0,41.05,547729.0,35.6802,35.715,35.6715,35.715,547729.0
2016-04-20 09:30:00,41.19,41.25,41.13,41.15,246394.0,35.8368,35.889,35.7846,35.802,246394.0
2016-04-20 09:35:00,41.15,41.29,41.11,41.28,109768.0,35.802,35.9238,35.7672,35.9151,109768.0
2016-04-20 09:40:00,41.27,41.28,41.15,41.16,118055.0,35.9064,35.9151,35.802,35.8107,118055.0
2016-04-20 09:45:00,41.16,41.16,41.08,41.1,126651.0,35.8107,35.8107,35.7411,35.7585,126651.0
2016-04-20 09:50:00,41.09,41.28,41.09,41.25,214125.0,35.7498,35.9151,35.7498,35.889,214125.0
2016-04-20 09:55:00,41.25,41.37,41.24,41.36,174336.0,35.889,35.9934,35.8803,35.9847,174336.0
2016-04-20 10:00:00,41.36,41.37,41.28,41.32,134594.0,35.9847,35.9934,35.9151,35.9499,134594.0
2016-04-20 10:05:00,41.32,41.34,41.29,41.32,107174.0,35.9499,35.9673,35.9238,35.9499,107174.0
2016-04-20 10:10:00,41.31,41.36,41.3,41.3,90496.0,35.9412,35.9847,35.9325,35.9325,90496.0
2016-04-20 10:15:00,41.29,41.3,41.26,41.27,124173.0,35.9238,35.9325,35.8977,35.9064,124173.0
2016-04-20 10:20:00,41.27,41.28,41.19,41.2,74353.0,35.9064,35.9151,35.8368,35.8455,74353.0
2016-04-20 10:25:00,41.2,41.2,41.15,41.18,74209.0,35.8455,35.8455,35.802,35.8281,74209.0
2016-04-20 10:30:00,41.18,41.24,41.18,41.24,150667.0,35.8281,35.8803,35.8281,35.8803,150667.0
2016-04-20 10:35:00,41.23,41.23,41.15,41.16,87396.0,35.8716,35.8716,35.802,35.8107,87396.0
2016-04-20 10:40:00,41.15,41.16,41.11,41.11,75830.0,35.802,35.8107,35.7672,35.7672,75830.0
2016-04-20 10:45:00,41.11,41.16,41.1,41.14,64514.0,35.7672,35.8107,35.7585,35.7933,64514.0
2016-04-20 10:50:00,41.14,41.17,41.13,41.16,40866.0,35.7933,35.8194,35.7846,35.8107,40866.0
2016-04-20 10:55:00,41.16,41.22,41.16,41.2,67542.0,35.8107,35.8629,35.8107,35.8455,67542.0
2016-04-20 11:00:00,41.2,41.24,41.19,41.23,107644.0,35.8455,35.8803,35.8368,35.8716,107644.0
2016-04-20 11:05:00,41.23,41.28,41.22,41.27,72687.0,35.8716,35.9151,35.8629,35.9064,72687.0
2016-04-20 11:10:00,41.27,41.3,41.26,41.28,74800.0,35.9064,35.9325,35.8977,35.9151,74800.0
2016-04-20 11:15:00,41.29,41.3,41.27,41.3,35769.0,35.9238,35.9325,35.9064,35.9325,35769.0
2016-04-20 11:20:00,41.3,41.33,41.29,41.32,82817.0,35.9325,35.9586,35.9238,35.9499,82817.0
2016-04-20 11:25:00,41.32,41.39,41.31,41.38,270738.0,35.9499,36.0108,35.9412,36.0021,270738.0
2016-04-20 11:30:00,41.38,41.38,41.31,41.32,128348.0,36.0021,36.0021,35.9412,35.9499,128348.0
2016-04-20 11:35:00,41.33,41.34,41.31,41.32,60323.0,35.9586,35.9673,35.9412,35.9499,60323.0
2016-04-20 11:40:00,41.32,41.33,41.27,41.3,82055.0,35.9499,35.9586,35.9064,35.9325,82055.0
2016-04-20 11:45:00,41.29,41.32,41.28,41.3,86148.0,35.9238,35.9499,35.9151,35.9325,86148.0
2016-04-20 11:50:00,41.3,41.33,41.29,41.33,61314.0,35.9325,35.9586,35.9238,35.9586,61314.0
2016-04-20 11:55:00,41.33,41.37,41.33,41.34,50181.0,35.9586,35.9934,35.9586,35.9673,50181.0
2016-04-20 12:00:00,41.35,41.35,41.29,41.3,63638.0,35.976,35.976,35.9238,35.9325,63638.0
2016-04-20 12:05:00,41.3,41.34,41.3,41.33,52052.0,35.9325,35.9673,35.9325,35.9586,52052.0
2016-04-20 12:10:00,41.33,41.34,41.26,41.27,50066.0,35.9586,35.9673,35.8977,35.9064,50066.0
2016-04-20 12:15:00,41.27,41.28,41.24,41.25,55865.0,35.9064,35.9151,35.8803,35.889,55865.0
2016-04-20 12:20:00,41.25,41.28,41.25,41.27,47673.0,35.889,35.9151,35.889,35.9064,47673.0
2016-04-20 12:25:00,41.28,41.31,41.27,41.3,54951.0,35.9151,35.9412,35.9064,35.9325,54951.0
2016-04-20 12:30:00,41.29,41.32,41.29,41.31,47738.0,35.9238,35.9499,35.9238,35.9412,47738.0
2016-04-20 12:35:00,41.31,41.33,41.29,41.32,83298.0,35.9412,35.9586,35.9238,35.9499,83298.0
2016-04-20 12:40:00,41.32,41.33,41.29,41.3,81309.0,35.9499,35.9586,35.9238,35.9325,81309.0
2016-04-20 12:45:00,41.31,41.31,41.29,41.3,22092.0,35.9412,35.9412,35.9238,35.9325,22092.0
2016-04-20 12:50:00,41.3,41.3,41.27,41.27,29409.0,35.9325,35.9325,35.9064,35.9064,29409.0
2016-04-20 12:55:00,41.28,41.3,41.27,41.28,43186.0,35.9151,35.9325,35.9064,35.9151,43186.0
2016-04-20 13:00:00,41.27,41.34,41.27,41.29,123061.0,35.9064,35.9673,35.9064,35.9238,123061.0
2016-04-20 13:05:00,41.29,41.31,41.25,41.28,47159.0,35.9238,35.9412,35.889,35.9151,47159.0
2016-04-20 13:10:00,41.28,41.3,41.26,41.27,41623.0,35.9151,35.9325,35.8977,35.9064,41623.0
2016-04-20 13:15:00,41.27,41.28,41.24,41.27,90386.0,35.9064,35.9151,35.8803,35.9064,90386.0
2016-04-20 13:20:00,41.27,41.28,41.25,41.27,37795.0,35.9064,35.9151,35.889,35.9064,37795.0
2016-04-20 13:25:00,41.27,41.28,41.25,41.27,33266.0,35.9064,35.9151,35.889,35.9064,33266.0
2016-04-20 13:30:00,41.27,41.32,41.26,41.3,61693.0,35.9064,35.9499,35.8977,35.9325,61693.0
2016-04-20 13:35:00,41.3,41.31,41.26,41.29,19240.0,35.9325,35.9412,35.8977,35.9238,19240.0
2016-04-20 13:40:00,41.29,41.31,41.28,41.29,34962.0,35.9238,35.9412,35.9151,35.9238,34962.0
2016-04-20 13:45:00,41.29,41.33,41.29,41.32,48571.0,35.9238,35.9586,35.9238,35.9499,48571.0
2016-04-20 13:50:00,41.32,41.34,41.31,41.32,49470.0,35.9499,35.9673,35.9412,35.9499,49470.0
2016-04-20 13:55:00,41.33,41.33,41.28,41.29,71944.0,35.9586,35.9586,35.9151,35.9238,71944.0
2016-04-20 14:00:00,41.29,41.29,41.26,41.26,90193.0,35.9238,35.9238,35.8977,35.8977,90193.0
2016-04-20 14:05:00,41.26,41.29,41.25,41.28,62021.0,35.8977,35.9238,35.889,35.9151,62021.0
2016-04-20 14:10:00,41.28,41.3,41.27,41.27,95399.0,35.9151,35.9325,35.9064,35.9064,95399.0
2016-04-20 14:15:00,41.27,41.3,41.27,41.29,63683.0,35.9064,35.9325,35.9064,35.9238,63683.0
2016-04-20 14:20:00,41.3,41.35,41.29,41.31,307695.0,35.9325,35.976,35.9238,35.9412,307695.0
2016-04-20 14:25:00,41.31,41.33,41.29,41.32,40364.0,35.9412,35.9586,35.9238,35.9499,40364.0
2016-04-20 14:30:00,41.32,41.34,41.31,41.34,49250.0,35.9499,35.9673,35.9412,35.9673,49250.0
2016-04-20 14:35:00,41.33,41.34,41.31,41.31,68039.0,35.9586,35.9673,35.9412,35.9412,68039.0
2016-04-20 14:40:00,41.3,41.34,41.3,41.32,96486.0,35.9325,35.9673,35.9325,35.9499,96486.0
2016-04-20 14:45:00,41.32,41.33,41.28,41.28,79750.0,35.9499,35.9586,35.9151,35.9151,79750.0
2016-04-20 14:50:00,41.29,41.29,41.26,41.27,93966.0,35.9238,35.9238,35.8977,35.9064,93966.0
2016-04-20 14:55:00,41.28,41.31,41.26,41.31,51989.0,35.9151,35.9412,35.8977,35.9412,51989.0
2016-04-20 15:00:00,41.31,41.32,41.3,41.32,56660.0,35.9412,35.9499,35.9325,35.9499,56660.0
2016-04-20 15:05:00,41.32,41.32,41.26,41.27,109856.0,35.9499,35.9499,35.8977,35.9064,109856.0
2016-04-20 15:10:00,41.27,41.3,41.26,41.29,56695.0,35.9064,35.9325,35.8977,35.9238,56695.0
2016-04-20 15:15:00,41.29,41.3,41.27,41.29,89670.0,35.9238,35.9325,35.9064,35.9238,89670.0
2016-04-20 15:20:00,41.29,41.3,41.28,41.29,71978.0,35.9238,35.9325,35.9151,35.9238,71978.0
2016-04-20 15:25:00,41.29,41.32,41.28,41.28,72634.0,35.9238,35.9499,35.9151,35.9151,72634.0
2016-04-20 15:30:00,41.29,41.3,41.23,41.24,84044.0,35.9238,35.9325,35.8716,35.8803,84044.0
2016-04-20 15:35:00,41.24,41.25,41.19,41.21,101363.0,35.8803,35.889,35.8368,35.8542,101363.0
2016-04-20 15:40:00,41.2,41.21,41.16,41.16,161436.0,35.8455,35.8542,35.8107,35.8107,161436.0
2016-04-20 15:45:00,41.16,41.21,41.15,41.18,175017.0,35.8107,35.8542,35.802,35.8281,175017.0
2016-04-20 15:50:00,41.18,41.2,41.15,41.15,129331.0,35.8281,35.8455,35.802,35.802,129331.0
2016-04-20 15:55:00,41.15,41.18,41.1,41.11,611067.0,35.802,35.8281,35.7585,35.7672,611067.0
2016-04-21 09:30:00,41.03,41.3,41.02,41.2,263369.0,35.6976,35.9325,35.6889,35.8455,263369.0
2016-04-21 09:35:00,41.2,41.28,41.11,41.14,259817.0,35.8455,35.9151,35.7672,35.7933,259817.0
2016-04-21 09:40:00,41.14,41.16,41.09,41.14,415976.0,35.7933,35.8107,35.7498,35.7933,415976.0
2016-04-21 09:45:00,41.14,41.16,41.1,41.14,139890.0,35.7933,35.8107,35.7585,35.7933,139890.0
2016-04-21 09:50:00,41.14,41.19,41.12,41.18,84588.0,35.7933,35.8368,35.7759,35.8281,84588.0
2016-04-21 09:55:00,41.18,41.2,41.15,41.17,61360.0,35.8281,35.8455,35.802,35.8194,61360.0
2016-04-21 10:00:00,41.17,41.23,41.15,41.19,158478.0,35.8194,35.8716,35.802,35.8368,158478.0
2016-04-21 10:05:00,41.19,41.24,41.16,41.21,174004.0,35.8368,35.8803,35.8107,35.8542,174004.0
2016-04-21 10:10:00,41.2,41.26,41.19,41.22,117240.0,35.8455,35.8977,35.8368,35.8629,117240.0
2016-04-21 10:15:00,41.21,41.25,41.15,41.23,113609.0,35.8542,35.889,35.802,35.8716,113609.0
2016-04-21 10:20:00,41.24,41.26,41.18,41.24,198824.0,35.8803,35.8977,35.8281,35.8803,198824.0
2016-04-21 10:25:00,41.24,41.25,41.2,41.24,176923.0,35.8803,35.889,35.8455,35.8803,176923.0
2016-04-21 10:30:00,41.24,41.26,41.19,41.23,96102.0,35.8803,35.8977,35.8368,35.8716,96102.0
2016-04-21 10:35:00,41.23,41.26,41.21,41.23,163537.0,35.8716,35.8977,35.8542,35.8716,163537.0
2016-04-21 10:40:00,41.24,41.25,41.18,41.2,139087.0,35.8803,35.889,35.8281,35.8455,139087.0
2016-04-21 10:45:00,41.2,41.24,41.17,41.18,86027.0,35.8455,35.8803,35.8194,35.8281,86027.0
2016-04-21 10:50:00,41.18,41.21,41.17,41.18,119515.0,35.8281,35.8542,35.8194,35.8281,119515.0
2016-04-21 10:55:00,41.18,41.21,41.15,41.18,146102.0,35.8281,35.8542,35.802,35.8281,146102.0
2016-04-21 11:00:00,41.18,41.22,41.13,41.18,213893.0,35.8281,35.8629,35.7846,35.8281,213893.0
2016-04-21 11:05:00,41.18,41.21,41.15,41.16,190354.0,35.8281,35.8542,35.802,35.8107,190354.0
2016-04-21 11:10:00,41.15,41.17,41.11,41.16,111186.0,35.802,35.8194,35.7672,35.8107,111186.0
2016-04-21 11:15:00,41.15,41.16,41.08,41.08,123832.0,35.802,35.8107,35.7411,35.7411,123832.0
2016-04-21 11:20:00,41.09,41.15,41.06,41.14,73097.0,35.7498,35.802,35.7237,35.7933,73097.0
2016-04-21 11:25:00,41.13,41.14,41.1,41.12,56905.0,35.7846,35.7933,35.7585,35.7759,56905.0
2016-04-21 11:30:00,41.12,41.12,41.09,41.09,57465.0,35.7759,35.7759,35.7498,35.7498,57465.0
2016-04-21 11:35:00,41.09,41.09,41.0,41.01,273868.0,35.7498,35.7498,35.6715,35.6802,273868.0
2016-04-21 11:40:00,41.01,41.06,41.0,41.05,178263.0,35.6802,35.7237,35.6715,35.715,178263.0
2016-04-21 11:45:00,41.06,41.06,40.99,41.0,70556.0,35.7237,35.7237,35.6628,35.6715,70556.0
2016-04-21 11:50:00,41.0,41.08,40.99,41.07,88057.0,35.6715,35.7411,35.6628,35.7324,88057.0
2016-04-21 11:55:00,41.06,41.07,40.97,40.98,228252.0,35.7237,35.7324,35.6454,35.6541,228252.0
2016-04-21 12:00:00,40.97,40.99,40.89,40.92,215678.0,35.6454,35.6628,35.5758,35.6019,215678.0
2016-04-21 12:05:00,40.93,41.01,40.92,40.99,88532.0,35.6106,35.6802,35.6019,35.6628,88532.0
2016-04-21 12:10:00,41.0,41.0,40.94,40.96,83490.0,35.6715,35.6715,35.6193,35.6367,83490.0
2016-04-21 12:15:00,40.96,41.03,40.95,41.02,65628.0,35.6367,35.6976,35.628,35.6889,65628.0
2016-04-21 12:20:00,41.02,41.04,40.99,41.0,70541.0,35.6889,35.7063,35.6628,35.6715,70541.0
2016-04-21 12:25:00,41.0,41.0,40.95,40.96,85488.0,35.6715,35.6715,35.628,35.6367,85488.0
2016-04-21 12:30:00,40.96,41.02,40.95,41.02,67803.0,35.6367,35.6889,35.628,35.6889,67803.0
2016-04-21 12:35:00,41.02,41.02,40.98,40.98,38149.0,35.6889,35.6889,35.6541,35.6541,38149.0
2016-04-21 12:40:00,40.98,41.03,40.98,41.02,92494.0,35.6541,35.6976,35.6541,35.6889,92494.0
2016-04-21 12:45:00,41.02,41.05,41.0,41.02,127790.0,35.6889,35.715,35.6715,35.6889,127790.0
2016-04-21 12:50:00,41.02,41.06,40.99,41.06,107051.0,35.6889,35.7237,35.6628,35.7237,107051.0
2016-04-21 12:55:00,41.05,41.05,41.01,41.02,113381.0,35.715,35.715,35.6802,35.6889,113381.0
2016-04-21 13:00:00,41.02,41.07,41.0,41.0,55812.0,35.6889,35.7324,35.6715,35.6715,55812.0
2016-04-21 13:05:00,41.0,41.01,40.98,40.98,63719.0,35.6715,35.6802,35.6541,35.6541,63719.0
2016-04-21 13:10:00,40.98,41.03,40.97,41.0,57713.0,35.6541,35.6976,35.6454,35.6715,57713.0
2016-04-21 13:15:00,41.0,41.03,40.99,41.02,69824.0,35.6715,35.6976,35.6628,35.6889,69824.0
2016-04-21 13:20:00,41.03,41.07,41.02,41.07,47326.0,35.6976,35.7324,35.6889,35.7324,47326.0
2016-04-21 13:25:00,41.07,41.09,41.04,41.04,69297.0,35.7324,35.7498,35.7063,35.7063,69297.0
2016-04-21 13:30:00,41.04,41.06,40.99,41.0,99173.0,35.7063,35.7237,35.6628,35.6715,99173.0
2016-04-21 13:35:00,41.0,41.05,40.99,41.02,118046.0,35.6715,35.715,35.6628,35.6889,118046.0
2016-04-21 13:40:00,41.02,41.03,40.98,40.98,221572.0,35.6889,35.6976,35.6541,35.6541,221572.0
2016-04-21 13:45:00,40.98,40.99,40.95,40.95,75427.0,35.6541,35.6628,35.628,35.628,75427.0
2016-04-21 13:50:00,40.96,40.96,40.93,40.93,74233.0,35.6367,35.6367,35.6106,35.6106,74233.0
2016-04-21 13:55:00,40.94,40.94,40.89,40.91,129711.0,35.6193,35.6193,35.5758,35.5932,129711.0
2016-04-21 14:00:00,40.91,40.92,40.88,40.88,113197.0,35.5932,35.6019,35.5671,35.5671,113197.0
2016-04-21 14:05:00,40.89,40.93,40.88,40.92,115792.0,35.5758,35.6106,35.5671,35.6019,115792.0
2016-04-21 14:10:00,40.91,40.96,40.91,40.96,72823.0,35.5932,35.6367,35.5932,35.6367,72823.0
2016-04-21 14:15:00,40.96,40.96,40.88,40.9,182327.0,35.6367,35.6367,35.5671,35.5845,182327.0
2016-04-21 14:20:00,40.9,40.97,40.89,40.93,179730.0,35.5845,35.6454,35.5758,35.6106,179730.0
2016-04-21 14:25:00,40.93,40.96,40.92,40.93,117548.0,35.6106,35.6367,35.6019,35.6106,117548.0
2016-04-21 14:30:00,40.93,40.94,40.9,40.9,109298.0,35.6106,35.6193,35.5845,35.5845,109298.0
2016-04-21 14:35:00,40.9,40.94,40.89,40.93,89782.0,35.5845,35.6193,35.5758,35.6106,89782.0
2016-04-21 14:40:00,40.94,40.96,40.92,40.94,128826.0,35.6193,35.6367,35.6019,35.6193,128826.0
2016-04-21 14:45:00,40.94,40.98,40.93,40.98,92742.0,35.6193,35.6541,35.6106,35.6541,92742.0
2016-04-21 14:50:00,40.98,41.0,40.95,40.97,113959.0,35.6541,35.6715,35.628,35.6454,113959.0
2016-04-21 14:55:00,40.97,40.99,40.96,40.98,83161.0,35.6454,35.6628,35.6367,35.6541,83161.0
2016-04-21 15:00:00,40.98,41.05,40.98,41.04,100986.0,35.6541,35.715,35.6541,35.7063,100986.0
2016-04-21 15:05:00,41.04,41.05,41.0,41.02,136978.0,35.7063,35.715,35.6715,35.6889,136978.0
2016-04-21 15:10:00,41.02,41.05,41.0,41.04,141214.0,35.6889,35.715,35.6715,35.7063,141214.0
2016-04-21 15:15:00,41.05,41.06,41.02,41.02,107590.0,35.715,35.7237,35.6889,35.6889,107590.0
2016-04-21 15:20:00,41.02,41.04,41.02,41.04,106988.0,35.6889,35.7063,35.6889,35.7063,106988.0
2016-04-21 15:25:00,41.04,41.05,40.97,40.97,167018.0,35.7063,35.715,35.6454,35.6454,167018.0
2016-04-21 15:30:00,40.97,41.04,40.97,41.02,132536.0,35.6454,35.7063,35.6454,35.6889,132536.0
2016-04-21 15:35:00,41.02,41.03,40.98,40.98,95572.0,35.6889,35.6976,35.6541,35.6541,95572.0
2016-04-21 15:40:00,40.98,41.08,40.98,41.07,203489.0,35.6541,35.7411,35.6541,35.7324,203489.0
2016-04-21 15:45:00,41.07,41.11,41.06,41.09,278029.0,35.7324,35.7672,35.7237,35.7498,278029.0
2016-04-21 15:50:00,41.09,41.1,41.01,41.02,248094.0,35.7498,35.7585,35.6802,35.6889,248094.0
2016-04-21 15:55:00,41.03,41.04,40.96,41.0,717176.0,35.6976,35.7063,35.6367,35.6715,717176.0
2016-04-22 09:30:00,40.88,41.1,40.79,41.04,591007.0,35.5671,35.7585,35.4888,35.7063,591007.0
2016-04-22 09:35:00,41.05,41.25,41.02,41.18,190121.0,35.715,35.889,35.6889,35.8281,190121.0
2016-04-22 09:40:00,41.19,41.34,41.13,41.28,349376.0,35.8368,35.9673,35.7846,35.9151,349376.0
2016-04-22 09:45:00,41.28,41.29,41.17,41.19,179959.0,35.9151,35.9238,35.8194,35.8368,179959.0
2016-04-22 09:50:00,41.18,41.27,41.18,41.23,93345.0,35.8281,35.9064,35.8281,35.8716,93345.0
2016-04-22 09:55:00,41.23,41.38,41.21,41.37,136776.0,35.8716,36.0021,35.8542,35.9934,136776.0
2016-04-22 10:00:00,41.38,41.43,41.33,41.34,168929.0,36.0021,36.0456,35.9586,35.9673,168929.0
2016-04-22 10:05:00,41.34,41.39,41.32,41.34,270794.0,35.9673,36.0108,35.9499,35.9673,270794.0
2016-04-22 10:10:00,41.34,41.38,41.32,41.34,87063.0,35.9673,36.0021,35.9499,35.9673,87063.0
2016-04-22 10:15:00,41.34,41.38,41.21,41.23,232840.0,35.9673,36.0021,35.8542,35.8716,232840.0
2016-04-22 10:20:00,41.22,41.24,41.18,41.22,175373.0,35.8629,35.8803,35.8281,35.8629,175373.0
2016-04-22 10:25:00,41.22,41.26,41.14,41.23,171711.0,35.8629,35.8977,35.7933,35.8716,171711.0
2016-04-22 10:30:00,41.23,41.25,41.18,41.21,105308.0,35.8716,35.889,35.8281,35.8542,105308.0
2016-04-22 10:35:00,41.2,41.22,41.14,41.16,118475.0,35.8455,35.8629,35.7933,35.8107,118475.0
2016-04-22 10:40:00,41.16,41.17,41.06,41.11,172712.0,35.8107,35.8194,35.7237,35.7672,172712.0
2016-04-22 10:45:00,41.12,41.12,41.03,41.05,168496.0,35.7759,35.7759,35.6976,35.715,168496.0
2016-04-22 10:50:00,41.06,41.06,41.0,41.05,126494.0,35.7237,35.7237,35.6715,35.715,126494.0
2016-04-22 10:55:00,41.05,41.08,40.99,41.0,152719.0,35.715,35.7411,35.6628,35.6715,152719.0
2016-04-22 11:00:00,41.01,41.04,40.99,41.01,89975.0,35.6802,35.7063,35.6628,35.6802,89975.0
2016-04-22 11:05:00,41.02,41.04,40.94,40.98,89702.0,35.6889,35.7063,35.6193,35.6541,89702.0
2016-04-22 11:10:00,40.98,40.98,40.91,40.96,68413.0,35.6541,35.6541,35.5932,35.6367,68413.0
2016-04-22 11:15:00,40.95,40.97,40.94,40.96,33106.0,35.628,35.6454,35.6193,35.6367,33106.0
2016-04-22 11:20:00,40.96,40.98,40.95,40.98,117110.0,35.6367,35.6541,35.628,35.6541,117110.0
2016-04-22 11:25:00,40.98,40.99,40.89,40.92,73751.0,35.6541,35.6628,35.5758,35.6019,73751.0
2016-04-22 11:30:00,40.93,41.02,40.93,41.01,92496.0,35.6106,35.6889,35.6106,35.6802,92496.0
2016-04-22 11:35:00,41.02,41.07,41.01,41.02,94296.0,35.6889,35.7324,35.6802,35.6889,94296.0
2016-04-22 11:40:00,41.02,41.03,40.99,41.02,77205.0,35.6889,35.6976,35.6628,35.6889,77205.0
2016-04-22 11:45:00,41.01,41.01,40.97,41.01,117683.0,35.6802,35.6802,35.6454,35.6802,117683.0
2016-04-22 11:50:00,41.0,41.05,40.98,41.04,61753.0,35.6715,35.715,35.6541,35.7063,61753.0
2016-04-22 11:55:00,41.04,41.05,41.01,41.05,65516.0,35.7063,35.715,35.6802,35.715,65516.0
2016-04-22 12:00:00,41.06,41.07,40.99,40.99,74800.0,35.7237,35.7324,35.6628,35.6628,74800.0
2016-04-22 12:05:00,41.0,41.01,40.97,40.99,67976.0,35.6715,35.6802,35.6454,35.6628,67976.0
2016-04-22 12:10:00,40.99,41.0,40.98,40.98,34635.0,35.6628,35.6715,35.6541,35.6541,34635.0
2016-04-22 12:15:00,40.98,41.0,40.96,40.98,85468.0,35.6541,35.6715,35.6367,35.6541,85468.0
2016-04-22 12:20:00,40.99,40.99,40.93,40.94,104958.0,35.6628,35.6628,35.6106,35.6193,104958.0
2016-04-22 12:25:00,40.94,40.96,40.88,40.89,119069.0,35.6193,35.6367,35.5671,35.5758,119069.0
2016-04-22 12:30:00,40.88,40.96,40.88,40.95,86123.0,35.5671,35.6367,35.5671,35.628,86123.0
2016-04-22 12:35:00,40.95,40.98,40.95,40.97,45547.0,35.628,35.6541,35.628,35.6454,45547.0
2016-04-22 12:40:00,40.98,41.0,40.97,40.98,39441.0,35.6541,35.6715,35.6454,35.6541,39441.0
2016-04-22 12:45:00,40.98,40.99,40.91,40.92,53139.0,35.6541,35.6628,35.5932,35.6019,53139.0
2016-04-22 12:50:00,40.92,40.93,40.89,40.9,81617.0,35.6019,35.6106,35.5758,35.5845,81617.0
2016-04-22 12:55:00,40.9,40.91,40.88,40.9,60263.0,35.5845,35.5932,35.5671,35.5845,60263.0
2016-04-22 13:00:00,40.9,41.01,40.9,40.99,91210.0,35.5845,35.6802,35.5845,35.6628,91210.0
2016-04-22 13:05:00,41.0,41.01,40.98,40.99,53206.0,35.6715,35.6802,35.6541,35.6628,53206.0
2016-04-22 13:10:00,40.99,41.0,40.98,40.98,60734.0,35.6628,35.6715,35.6541,35.6541,60734.0
2016-04-22 13:15:00,40.98,41.0,40.95,41.0,77147.0,35.6541,35.6715,35.628,35.6715,77147.0
2016-04-22 13:20:00,41.0,41.0,40.95,40.98,69721.0,35.6715,35.6715,35.628,35.6541,69721.0
2016-04-22 13:25:00,40.98,40.98,40.9,40.91,78705.0,35.6541,35.6541,35.5845,35.5932,78705.0
2016-04-22 13:30:00,40.9,40.92,40.89,40.9,57780.0,35.5845,35.6019,35.5758,35.5845,57780.0
2016-04-22 13:35:00,40.89,40.91,40.89,40.91,65708.0,35.5758,35.5932,35.5758,35.5932,65708.0
2016-04-22 13:40:00,40.91,40.97,40.88,40.97,157217.0,35.5932,35.6454,35.5671,35.6454,157217.0
2016-04-22 13:45:00,40.97,40.98,40.92,40.93,123355.0,35.6454,35.6541,35.6019,35.6106,123355.0
2016-04-22 13:50:00,40.92,40.93,40.87,40.89,194857.0,35.6019,35.6106,35.5584,35.5758,194857.0
2016-04-22 13:55:00,40.9,40.9,40.82,40.83,123586.0,35.5845,35.5845,35.5149,35.5236,123586.0
2016-04-22 14:00:00,40.83,40.86,40.82,40.83,174915.0,35.5236,35.5497,35.5149,35.5236,174915.0
2016-04-22 14:05:00,40.83,40.84,40.79,40.8,92546.0,35.5236,35.5323,35.4888,35.4975,92546.0
2016-04-22 14:10:00,40.81,40.83,40.78,40.8,94932.0,35.5062,35.5236,35.4801,35.4975,94932.0
2016-04-22 14:15:00,40.8,40.87,40.79,40.86,117658.0,35.4975,35.5584,35.4888,35.5497,117658.0
2016-04-22 14:20:00,40.86,40.94,40.85,40.91,95759.0,35.5497,35.6193,35.541,35.5932,95759.0
2016-04-22 14:25:00,40.92,40.95,40.9,40.91,87794.0,35.6019,35.628,35.5845,35.5932,87794.0
2016-04-22 14:30:00,40.92,40.96,40.91,40.91,81816.0,35.6019,35.6367,35.5932,35.5932,81816.0
2016-04-22 14:35:00,40.91,40.97,40.9,40.93,98275.0,35.5932,35.6454,35.5845,35.6106,98275.0
2016-04-22 14:40:00,40.93,40.93,40.89,40.91,148091.0,35.6106,35.6106,35.5758,35.5932,148091.0
2016-04-22 14:45:00,40.91,40.91,40.85,40.87,117382.0,35.5932,35.5932,35.541,35.5584,117382.0
2016-04-22 14:50:00,40.87,40.88,40.86,40.87,61151.0,35.5584,35.5671,35.5497,35.5584,61151.0
2016-04-22 14:55:00,40.86,40.88,40.84,40.85,283113.0,35.5497,35.5671,35.5323,35.541,283113.0
2016-04-22 15:00:00,40.86,40.86,40.81,40.84,127946.0,35.5497,35.5497,35.5062,35.5323,127946.0
2016-04-22 15:05:00,40.85,40.85,40.78,40.8,424520.0,35.541,35.541,35.4801,35.4975,424520.0
2016-04-22 15:10:00,40.8,40.82,40.74,40.76,396038.0,35.4975,35.5149,35.4453,35.4627,396038.0
2016-04-22 15:15:00,40.76,40.77,40.71,40.72,238474.0,35.4627,35.4714,35.4192,35.4279,238474.0
2016-04-22 15:20:00,40.72,40.72,40.68,40.7,249896.0,35.4279,35.4279,35.3931,35.4105,249896.0
2016-04-22 15:25:00,40.7,40.75,40.69,40.73,424387.0,35.4105,35.454,35.4018,35.4366,424387.0
2016-04-22 15:30:00,40.73,40.74,40.71,40.71,158370.0,35.4366,35.4453,35.4192,35.4192,158370.0
2016-04-22 15:35:00,40.71,40.74,40.7,40.73,308355.0,35.4192,35.4453,35.4105,35.4366,308355.0
2016-04-22 15:40:00,40.72,40.73,40.67,40.7,390158.0,35.4279,35.4366,35.3844,35.4105,390158.0
2016-04-22 15:45:00,40.7,40.71,40.69,40.7,483626.0,35.4105,35.4192,35.4018,35.4105,483626.0
2016-04-22 15:50:00,40.69,40.72,40.67,40.71,817780.0,35.4018,35.4279,35.3844,35.4192,817780.0
2016-04-22 15:55:00,40.71,40.72,40.7,40.72,744208.0,35.4192,35.4279,35.4105,35.4279,744208.0
2016-04-25 09:30:00,40.59,40.79,40.59,40.75,285250.0,35.3148,35.4888,35.3148,35.454,285250.0
2016-04-25 09:35:00,40.76,40.82,40.74,40.82,115102.0,35.4627,35.5149,35.4453,35.5149,115102.0
2016-04-25 09:40:00,40.81,40.83,40.76,40.77,170676.0,35.5062,35.5236,35.4627,35.4714,170676.0
2016-04-25 09:45:00,40.78,40.82,40.72,40.72,97724.0,35.4801,35.5149,35.4279,35.4279,97724.0
2016-04-25 09:50:00,40.73,40.74,40.68,40.7,97034.0,35.4366,35.4453,35.3931,35.4105,97034.0
2016-04-25 09:55:00,40.7,40.77,40.69,40.75,150668.0,35.4105,35.4714,35.4018,35.454,150668.0
2016-04-25 10:00:00,40.75,40.77,40.72,40.73,114713.0,35.454,35.4714,35.4279,35.4366,114713.0
2016-04-25 10:05:00,40.72,40.72,40.66,40.66,88958.0,35.4279,35.4279,35.3757,35.3757,88958.0
2016-04-25 10:10:00,40.66,40.69,40.64,40.64,91011.0,35.3757,35.4018,35.3583,35.3583,91011.0
2016-04-25 10:15:00,40.64,40.67,40.59,40.6,101540.0,35.3583,35.3844,35.3148,35.3235,101540.0
2016-04-25 10:20:00,40.61,40.61,40.56,40.58,162581.0,35.3322,35.3322,35.2887,35.3061,162581.0
2016-04-25 10:25:00,40.58,40.59,40.52,40.54,166654.0,35.3061,35.3148,35.2539,35.2713,166654.0
2016-04-25 10:30:00,40.54,40.55,40.52,40.54,120485.0,35.2713,35.28,35.2539,35.2713,120485.0
2016-04-25 10:35:00,40.54,40.55,40.53,40.53,80783.0,35.2713,35.28,35.2626,35.2626,80783.0
2016-04-25 10:40:00,40.53,40.55,40.47,40.49,189701.0,35.2626,35.28,35.2104,35.2278,189701.0
2016-04-25 10:45:00,40.49,40.56,40.49,40.55,118970.0,35.2278,35.2887,35.2278,35.28,118970.0
2016-04-25 10:50:00,40.55,40.58,40.52,40.57,81117.0,35.28,35.3061,35.2539,35.2974,81117.0
2016-04-25 10:55:00,40.57,40.61,40.56,40.6,203605.0,35.2974,35.3322,35.2887,35.3235,203605.0
2016-04-25 11:00:00,40.6,40.62,40.59,40.6,112147.0,35.3235,35.3409,35.3148,35.3235,112147.0
2016-04-25 11:05:00,40.6,40.62,40.56,40.56,74138.0,35.3235,35.3409,35.2887,35.2887,74138.0
2016-04-25 11:10:00,40.57,40.61,40.54,40.59,89272.0,35.2974,35.3322,35.2713,35.3148,89272.0
2016-04-25 11:15:00,40.59,40.62,40.59,40.6,101938.0,35.3148,35.3409,35.3148,35.3235,101938.0
2016-04-25 11:20:00,40.6,40.64,40.6,40.6,106509.0,35.3235,35.3583,35.3235,35.3235,106509.0
2016-04-25 11:25:00,40.6,40.7,40.6,40.69,88531.0,35.3235,35.4105,35.3235,35.4018,88531.0
2016-04-25 11:30:00,40.69,40.7,40.66,40.68,102274.0,35.4018,35.4105,35.3757,35.3931,102274.0
2016-04-25 11:35:00,40.68,40.69,40.64,40.66,74971.0,35.3931,35.4018,35.3583,35.3757,74971.0
2016-04-25 11:40:00,40.66,40.67,40.64,40.64,73433.0,35.3757,35.3844,35.3583,35.3583,73433.0
2016-04-25 11:45:00,40.64,40.67,40.64,40.64,76020.0,35.3583,35.3844,35.3583,35.3583,76020.0
2016-04-25 11:50:00,40.65,40.66,40.64,40.66,70568.0,35.367,35.3757,35.3583,35.3757,70568.0
2016-04-25 11:55:00,40.65,40.66,40.64,40.66,62829.0,35.367,35.3757,35.3583,35.3757,62829.0
2016-04-25 12:00:00,40.64,40.66,40.64,40.65,64470.0,35.3583,35.3757,35.3583,35.367,64470.0
2016-04-25 12:05:00,40.65,40.67,40.64,40.64,60378.0,35.367,35.3844,35.3583,35.3583,60378.0
2016-04-25 12:10:00,40.65,40.66,40.64,40.65,56019.0,35.367,35.3757,35.3583,35.367,56019.0
2016-04-25 12:15:00,40.64,40.67,40.64,40.65,82006.0,35.3583,35.3844,35.3583,35.367,82006.0
2016-04-25 12:20:00,40.65,40.68,40.65,40.65,111989.0,35.367,35.3931,35.367,35.367,111989.0
2016-04-25 12:25:00,40.66,40.68,40.65,40.68,65618.0,35.3757,35.3931,35.367,35.3931,65618.0
2016-04-25 12:30:00,40.68,40.69,40.66,40.68,107788.0,35.3931,35.4018,35.3757,35.3931,107788.0
2016-04-25 12:35:00,40.68,40.69,40.63,40.65,70468.0,35.3931,35.4018,35.3496,35.367,70468.0
2016-04-25 12:40:00,40.65,40.66,40.64,40.66,33316.0,35.367,35.3757,35.3583,35.3757,33316.0
2016-04-25 12:45:00,40.66,40.68,40.64,40.68,94453.0,35.3757,35.3931,35.3583,35.3931,94453.0
2016-04-25 12:50:00,40.68,40.77,40.66,40.76,163307.0,35.3931,35.4714,35.3757,35.4627,163307.0
2016-04-25 12:55:00,40.75,40.76,40.7,40.71,140702.0,35.454,35.4627,35.4105,35.4192,140702.0
2016-04-25 13:00:00,40.72,40.72,40.7,40.71,71898.0,35.4279,35.4279,35.4105,35.4192,71898.0
2016-04-25 13:05:00,40.7,40.72,40.7,40.71,54454.0,35.4105,35.4279,35.4105,35.4192,54454.0
2016-04-25 13:10:00,40.71,40.72,40.68,40.7,132598.0,35.4192,35.4279,35.3931,35.4105,132598.0
2016-04-25 13:15:00,40.71,40.71,40.68,40.69,67182.0,35.4192,35.4192,35.3931,35.4018,67182.0
2016-04-25 13:20:00,40.7,40.7,40.66,40.66,103893.0,35.4105,35.4105,35.3757,35.3757,103893.0
2016-04-25 13:25:00,40.66,40.7,40.66,40.68,97382.0,35.3757,35.4105,35.3757,35.3931,97382.0
2016-04-25 13:30:00,40.68,40.68,40.65,40.66,74149.0,35.3931,35.3931,35.367,35.3757,74149.0
2016-04-25 13:35:00,40.66,40.66,40.64,40.65,73039.0,35.3757,35.3757,35.3583,35.367,73039.0
2016-04-25 13:40:00,40.66,40.67,40.65,40.66,62244.0,35.3757,35.3844,35.367,35.3757,62244.0
2016-04-25 13:45:00,40.66,40.68,40.66,40.68,70462.0,35.3757,35.3931,35.3757,35.3931,70462.0
2016-04-25 13:50:00,40.68,40.69,40.67,40.67,124560.0,35.3931,35.4018,35.3844,35.3844,124560.0
2016-04-25 13:55:00,40.67,40.68,40.65,40.66,89564.0,35.3844,35.3931,35.367,35.3757,89564.0
2016-04-25 14:00:00,40.66,40.67,40.64,40.66,100852.0,35.3757,35.3844,35.3583,35.3757,100852.0
2016-04-25 14:05:00,40.66,40.67,40.6,40.63,79339.0,35.3757,35.3844,35.3235,35.3496,79339.0
2016-04-25 14:10:00,40.63,40.64,40.61,40.63,99190.0,35.3496,35.3583,35.3322,35.3496,99190.0
2016-04-25 14:15:00,40.62,40.63,40.61,40.62,73705.0,35.3409,35.3496,35.3322,35.3409,73705.0
2016-04-25 14:20:00,40.62,40.64,40.6,40.63,82711.0,35.3409,35.3583,35.3235,35.3496,82711.0
2016-04-25 14:25:00,40.63,40.65,40.62,40.64,112073.0,35.3496,35.367,35.3409,35.3583,112073.0
2016-04-25 14:30:00,40.64,40.66,40.63,40.65,133726.0,35.3583,35.3757,35.3496,35.367,133726.0
2016-04-25 14:35:00,40.66,40.68,40.64,40.66,109504.0,35.3757,35.3931,35.3583,35.3757,109504.0
2016-04-25 14:40:00,40.66,40.67,40.64,40.66,109878.0,35.3757,35.3844,35.3583,35.3757,109878.0
2016-04-25 14:45:00,40.66,40.66,40.64,40.65,71787.0,35.3757,35.3757,35.3583,35.367,71787.0
2016-04-25 14:50:00,40.65,40.68,40.64,40.68,103782.0,35.367,35.3931,35.3583,35.3931,103782.0
2016-04-25 14:55:00,40.68,40.74,40.67,40.73,88168.0,35.3931,35.4453,35.3844,35.4366,88168.0
2016-04-25 15:00:00,40.72,40.73,40.69,40.7,126418.0,35.4279,35.4366,35.4018,35.4105,126418.0
2016-04-25 15:05:00,40.7,40.71,40.68,40.69,119838.0,35.4105,35.4192,35.3931,35.4018,119838.0
2016-04-25 15:10:00,40.69,40.71,40.68,40.71,95521.0,35.4018,35.4192,35.3931,35.4192,95521.0
2016-04-25 15:15:00,40.71,40.71,40.68,40.7,124892.0,35.4192,35.4192,35.3931,35.4105,124892.0
2016-04-25 15:20:00,40.71,40.72,40.69,40.71,140043.0,35.4192,35.4279,35.4018,35.4192,140043.0
2016-04-25 15:25:00,40.71,40.71,40.68,40.7,116275.0,35.4192,35.4192,35.3931,35.4105,116275.0
2016-04-25 15:30:00,40.7,40.71,40.69,40.71,165584.0,35.4105,35.4192,35.4018,35.4192,165584.0
2016-04-25 15:35:00,40.7,40.73,40.69,40.72,166129.0,35.4105,35.4366,35.4018,35.4279,166129.0
2016-04-25 15:40:00,40.71,40.74,40.71,40.72,161528.0,35.4192,35.4453,35.4192,35.4279,161528.0
2016-04-25 15:45:00,40.73,40.73,40.72,40.72,182092.0,35.4366,35.4366,35.4279,35.4279,182092.0
2016-04-25 15:50:00,40.72,40.73,40.7,40.71,234399.0,35.4279,35.4366,35.4105,35.4192,234399.0
2016-04-25 15:55:00,40.71,40.79,40.7,40.79,1013261.0,35.4192,35.4888,35.4105,35.4888,1013261.0
2016-04-26 09:30:00,40.82,40.85,40.71,40.77,145063.0,35.5149,35.541,35.4192,35.4714,145063.0
2016-04-26 09:35:00,40.77,40.84,40.74,40.8,103531.0,35.4714,35.5323,35.4453,35.4975,103531.0
2016-04-26 09:40:00,40.8,40.81,40.73,40.78,53964.0,35.4975,35.5062,35.4366,35.4801,53964.0
2016-04-26 09:45:00,40.78,40.82,40.73,40.75,103541.0,35.4801,35.5149,35.4366,35.454,103541.0
2016-04-26 09:50:00,40.76,40.79,40.69,40.75,184809.0,35.4627,35.4888,35.4018,35.454,184809.0
2016-04-26 09:55:00,40.76,40.8,40.75,40.77,106692.0,35.4627,35.4975,35.454,35.4714,106692.0
2016-04-26 10:00:00,40.77,40.83,40.77,40.8,276139.0,35.4714,35.5236,35.4714,35.4975,276139.0
2016-04-26 10:05:00,40.8,40.8,40.73,40.73,95293.0,35.4975,35.4975,35.4366,35.4366,95293.0
2016-04-26 10:10:00,40.73,40.77,40.67,40.68,114198.0,35.4366,35.4714,35.3844,35.3931,114198.0
2016-04-26 10:15:00,40.68,40.72,40.67,40.69,64052.0,35.3931,35.4279,35.3844,35.4018,64052.0
2016-04-26 10:20:00,40.69,40.72,40.66,40.67,58506.0,35.4018,35.4279,35.3757,35.3844,58506.0
2016-04-26 10:25:00,40.67,40.68,40.56,40.56,91354.0,35.3844,35.3931,35.2887,35.2887,91354.0
2016-04-26 10:30:00,40.56,40.61,40.52,40.61,103103.0,35.2887,35.3322,35.2539,35.3322,103103.0
2016-04-26 10:35:00,40.6,40.62,40.57,40.59,73126.0,35.3235,35.3409,35.2974,35.3148,73126.0
2016-04-26 10:40:00,40.58,40.63,40.57,40.62,47990.0,35.3061,35.3496,35.2974,35.3409,47990.0
2016-04-26 10:45:00,40.61,40.62,40.53,40.54,54500.0,35.3322,35.3409,35.2626,35.2713,54500.0
2016-04-26 10:50:00,40.54,40.56,40.51,40.53,81061.0,35.2713,35.2887,35.2452,35.2626,81061.0
2016-04-26 10:55:00,40.53,40.59,40.52,40.52,41081.0,35.2626,35.3148,35.2539,35.2539,41081.0
2016-04-26 11:00:00,40.52,40.56,40.51,40.51,81189.0,35.2539,35.2887,35.2452,35.2452,81189.0
2016-04-26 11:05:00,40.52,40.58,40.5,40.57,87210.0,35.2539,35.3061,35.2365,35.2974,87210.0
2016-04-26 11:10:00,40.58,40.6,40.55,40.55,45982.0,35.3061,35.3235,35.28,35.28,45982.0
2016-04-26 11:15:00,40.55,40.56,40.52,40.56,67391.0,35.28,35.2887,35.2539,35.2887,67391.0
2016-04-26 11:20:00,40.55,40.57,40.52,40.54,79028.0,35.28,35.2974,35.2539,35.2713,79028.0
2016-04-26 11:25:00,40.54,40.57,40.53,40.55,59661.0,35.2713,35.2974,35.2626,35.28,59661.0
2016-04-26 11:30:00,40.55,40.56,40.47,40.48,152992.0,35.28,35.2887,35.2104,35.2191,152992.0
2016-04-26 11:35:00,40.48,40.5,40.43,40.46,133254.0,35.2191,35.2365,35.1756,35.2017,133254.0
2016-04-26 11:40:00,40.46,40.52,40.45,40.51,62983.0,35.2017,35.2539,35.193,35.2452,62983.0
2016-04-26 11:45:00,40.51,40.51,40.43,40.46,127104.0,35.2452,35.2452,35.1756,35.2017,127104.0
2016-04-26 11:50:00,40.46,40.51,40.44,40.46,184691.0,35.2017,35.2452,35.1843,35.2017,184691.0
2016-04-26 11:55:00,40.46,40.49,40.44,40.47,109370.0,35.2017,35.2278,35.1843,35.2104,109370.0
2016-04-26 12:00:00,40.47,40.52,40.46,40.5,126465.0,35.2104,35.2539,35.2017,35.2365,126465.0
2016-04-26 12:05:00,40.5,40.52,40.47,40.51,90362.0,35.2365,35.2539,35.2104,35.2452,90362.0
2016-04-26 12:10:00,40.51,40.56,40.49,40.56,81654.0,35.2452,35.2887,35.2278,35.2887,81654.0
2016-04-26 12:15:00,40.56,40.6,40.54,40.6,65675.0,35.2887,35.3235,35.2713,35.3235,65675.0
2016-04-26 12:20:00,40.6,40.62,40.56,40.58,55857.0,35.3235,35.3409,35.2887,35.3061,55857.0
2016-04-26 12:25:00,40.58,40.63,40.58,40.63,81409.0,35.3061,35.3496,35.3061,35.3496,81409.0
2016-04-26 12:30:00,40.63,40.63,40.59,40.59,61255.0,35.3496,35.3496,35.3148,35.3148,61255.0
2016-04-26 12:35:00,40.59,40.61,40.54,40.55,99028.0,35.3148,35.3322,35.2713,35.28,99028.0
2016-04-26 12:40:00,40.55,40.58,40.54,40.55,56247.0,35.28,35.3061,35.2713,35.28,56247.0
2016-04-26 12:45:00,40.55,40.57,40.53,40.55,41060.0,35.28,35.2974,35.2626,35.28,41060.0
2016-04-26 12:50:00,40.55,40.59,40.55,40.57,45850.0,35.28,35.3148,35.28,35.2974,45850.0
2016-04-26 12:55:00,40.57,40.58,40.53,40.54,33747.0,35.2974,35.3061,35.2626,35.2713,33747.0
2016-04-26 13:00:00,40.54,40.55,40.53,40.53,32470.0,35.2713,35.28,35.2626,35.2626,32470.0
2016-04-26 13:05:00,40.53,40.53,40.49,40.53,59175.0,35.2626,35.2626,35.2278,35.2626,59175.0
2016-04-26 13:10:00,40.52,40.53,40.49,40.5,34754.0,35.2539,35.2626,35.2278,35.2365,34754.0
2016-04-26 13:15:00,40.5,40.54,40.48,40.52,46560.0,35.2365,35.2713,35.2191,35.2539,46560.0
2016-04-26 13:20:00,40.52,40.52,40.5,40.51,55137.0,35.2539,35.2539,35.2365,35.2452,55137.0
2016-04-26 13:25:00,40.51,40.51,40.47,40.5,51764.0,35.2452,35.2452,35.2104,35.2365,51764.0
2016-04-26 13:30:00,40.49,40.51,40.48,40.48,43744.0,35.2278,35.2452,35.2191,35.2191,43744.0
2016-04-26 13:35:00,40.48,40.51,40.47,40.51,42776.0,35.2191,35.2452,35.2104,35.2452,42776.0
2016-04-26 13:40:00,40.51,40.51,40.46,40.5,64005.0,35.2452,35.2452,35.2017,35.2365,64005.0
2016-04-26 13:45:00,40.49,40.52,40.49,40.5,27238.0,35.2278,35.2539,35.2278,35.2365,27238.0
2016-04-26 13:50:00,40.5,40.51,40.46,40.48,87201.0,35.2365,35.2452,35.2017,35.2191,87201.0
2016-04-26 13:55:00,40.48,40.5,40.46,40.49,118592.0,35.2191,35.2365,35.2017,35.2278,118592.0
2016-04-26 14:00:00,40.49,40.51,40.48,40.5,54787.0,35.2278,35.2452,35.2191,35.2365,54787.0
2016-04-26 14:05:00,40.49,40.49,40.45,40.47,45540.0,35.2278,35.2278,35.193,35.2104,45540.0
2016-04-26 14:10:00,40.46,40.49,40.44,40.48,104763.0,35.2017,35.2278,35.1843,35.2191,104763.0
2016-04-26 14:15:00,40.48,40.52,40.47,40.51,84323.0,35.2191,35.2539,35.2104,35.2452,84323.0
2016-04-26 14:20:00,40.51,40.55,40.49,40.54,91804.0,35.2452,35.28,35.2278,35.2713,91804.0
2016-04-26 14:25:00,40.54,40.57,40.5,40.51,103982.0,35.2713,35.2974,35.2365,35.2452,103982.0
2016-04-26 14:30:00,40.51,40.55,40.5,40.54,84396.0,35.2452,35.28,35.2365,35.2713,84396.0
2016-04-26 14:35:00,40.54,40.55,40.52,40.55,61084.0,35.2713,35.28,35.2539,35.28,61084.0
2016-04-26 14:40:00,40.55,40.55,40.51,40.52,102732.0,35.28,35.28,35.2452,35.2539,102732.0
2016-04-26 14:45:00,40.52,40.58,40.51,40.55,74711.0,35.2539,35.3061,35.2452,35.28,74711.0
2016-04-26 14:50:00,40.55,40.56,40.51,40.53,58282.0,35.28,35.2887,35.2452,35.2626,58282.0
2016-04-26 14:55:00,40.53,40.54,40.51,40.52,61748.0,35.2626,35.2713,35.2452,35.2539,61748.0
2016-04-26 15:00:00,40.52,40.57,40.52,40.56,74953.0,35.2539,35.2974,35.2539,35.2887,74953.0
2016-04-26 15:05:00,40.56,40.58,40.55,40.55,86960.0,35.2887,35.3061,35.28,35.28,86960.0
2016-04-26 15:10:00,40.55,40.57,40.53,40.54,52901.0,35.28,35.2974,35.2626,35.2713,52901.0
2016-04-26 15:15:00,40.55,40.56,40.51,40.51,103074.0,35.28,35.2887,35.2452,35.2452,103074.0
2016-04-26 15:20:00,40.52,40.56,40.48,40.5,77326.0,35.2539,35.2887,35.2191,35.2365,77326.0
2016-04-26 15:25:00,40.5,40.54,40.5,40.53,173641.0,35.2365,35.2713,35.2365,35.2626,173641.0
2016-04-26 15:30:00,40.52,40.57,40.52,40.55,132577.0,35.2539,35.2974,35.2539,35.28,132577.0
2016-04-26 15:35:00,40.55,40.59,40.54,40.56,170554.0,35.28,35.3148,35.2713,35.2887,170554.0
2016-04-26 15:40:00,40.57,40.58,40.55,40.58,143894.0,35.2974,35.3061,35.28,35.3061,143894.0
2016-04-26 15:45:00,40.58,40.63,40.58,40.62,168377.0,35.3061,35.3496,35.3061,35.3409,168377.0
2016-04-26 15:50:00,40.62,40.63,40.6,40.6,171839.0,35.3409,35.3496,35.3235,35.3235,171839.0
2016-04-26 15:55:00,40.61,40.65,40.59,40.64,425301.0,35.3322,35.367,35.3148,35.3583,425301.0
2016-04-27 09:30:00,40.51,40.78,40.51,40.73,234609.0,35.2452,35.4801,35.2452,35.4366,234609.0
2016-04-27 09:35:00,40.74,40.8,40.72,40.76,65974.0,35.4453,35.4975,35.4279,35.4627,65974.0
2016-04-27 09:40:00,40.76,40.83,40.75,40.79,78731.0,35.4627,35.5236,35.454,35.4888,78731.0
2016-04-27 09:45:00,40.78,40.85,40.77,40.77,97022.0,35.4801,35.541,35.4714,35.4714,97022.0
2016-04-27 09:50:00,40.78,40.79,40.65,40.67,133819.0,35.4801,35.4888,35.367,35.3844,133819.0
2016-04-27 09:55:00,40.67,40.73,40.67,40.71,95757.0,35.3844,35.4366,35.3844,35.4192,95757.0
2016-04-27 10:00:00,40.72,40.75,40.68,40.7,119490.0,35.4279,35.454,35.3931,35.4105,119490.0
2016-04-27 10:05:00,40.7,40.71,40.64,40.66,155189.0,35.4105,35.4192,35.3583,35.3757,155189.0
2016-04-27 10:10:00,40.66,40.69,40.6,40.61,129180.0,35.3757,35.4018,35.3235,35.3322,129180.0
2016-04-27 10:15:00,40.61,40.64,40.58,40.6,93191.0,35.3322,35.3583,35.3061,35.3235,93191.0
2016-04-27 10:20:00,40.59,40.68,40.59,40.65,315156.0,35.3148,35.3931,35.3148,35.367,315156.0
2016-04-27 10:25:00,40.66,40.67,40.57,40.59,231111.0,35.3757,35.3844,35.2974,35.3148,231111.0
2016-04-27 10:30:00,40.59,40.64,40.52,40.63,123506.0,35.3148,35.3583,35.2539,35.3496,123506.0
2016-04-27 10:35:00,40.63,40.64,40.56,40.58,51382.0,35.3496,35.3583,35.2887,35.3061,51382.0
2016-04-27 10:40:00,40.57,40.59,40.55,40.57,49408.0,35.2974,35.3148,35.28,35.2974,49408.0
2016-04-27 10:45:00,40.56,40.64,40.55,40.63,72161.0,35.2887,35.3583,35.28,35.3496,72161.0
2016-04-27 10:50:00,40.62,40.65,40.58,40.61,36169.0,35.3409,35.367,35.3061,35.3322,36169.0
2016-04-27 10:55:00,40.6,40.64,40.58,40.59,40546.0,35.3235,35.3583,35.3061,35.3148,40546.0
2016-04-27 11:00:00,40.6,40.65,40.59,40.65,105667.0,35.3235,35.367,35.3148,35.367,105667.0
2016-04-27 11:05:00,40.65,40.66,40.63,40.65,65118.0,35.367,35.3757,35.3496,35.367,65118.0
2016-04-27 11:10:00,40.66,40.66,40.63,40.66,108650.0,35.3757,35.3757,35.3496,35.3757,108650.0
2016-04-27 11:15:00,40.66,40.73,40.64,40.73,86894.0,35.3757,35.4366,35.3583,35.4366,86894.0
2016-04-27 11:20:00,40.73,40.73,40.69,40.7,91353.0,35.4366,35.4366,35.4018,35.4105,91353.0
2016-04-27 11:25:00,40.7,40.78,40.69,40.77,100840.0,35.4105,35.4801,35.4018,35.4714,100840.0
2016-04-27 11:30:00,40.77,40.85,40.77,40.83,106901.0,35.4714,35.541,35.4714,35.5236,106901.0
2016-04-27 11:35:00,40.83,40.87,40.79,40.87,66338.0,35.5236,35.5584,35.4888,35.5584,66338.0
2016-04-27 11:40:00,40.86,40.87,40.83,40.84,38399.0,35.5497,35.5584,35.5236,35.5323,38399.0
2016-04-27 11:45:00,40.85,40.9,40.85,40.89,60279.0,35.541,35.5845,35.541,35.5758,60279.0
2016-04-27 11:50:00,40.89,40.91,40.88,40.89,59389.0,35.5758,35.5932,35.5671,35.5758,59389.0
2016-04-27 11:55:00,40.89,40.93,40.89,40.92,42859.0,35.5758,35.6106,35.5758,35.6019,42859.0
2016-04-27 12:00:00,40.91,40.92,40.87,40.9,72294.0,35.5932,35.6019,35.5584,35.5845,72294.0
2016-04-27 12:05:00,40.9,40.91,40.88,40.88,53131.0,35.5845,35.5932,35.5671,35.5671,53131.0
2016-04-27 12:10:00,40.88,40.89,40.81,40.83,39781.0,35.5671,35.5758,35.5062,35.5236,39781.0
2016-04-27 12:15:00,40.82,40.84,40.82,40.83,37149.0,35.5149,35.5323,35.5149,35.5236,37149.0
2016-04-27 12:20:00,40.83,40.89,40.82,40.89,53101.0,35.5236,35.5758,35.5149,35.5758,53101.0
2016-04-27 12:25:00,40.89,40.9,40.84,40.84,69425.0,35.5758,35.5845,35.5323,35.5323,69425.0
2016-04-27 12:30:00,40.84,40.86,40.84,40.85,28334.0,35.5323,35.5497,35.5323,35.541,28334.0
2016-04-27 12:35:00,40.84,40.89,40.84,40.87,36380.0,35.5323,35.5758,35.5323,35.5584,36380.0
2016-04-27 12:40:00,40.88,40.88,40.83,40.83,34214.0,35.5671,35.5671,35.5236,35.5236,34214.0
2016-04-27 12:45:00,40.84,40.86,40.79,40.8,70172.0,35.5323,35.5497,35.4888,35.4975,70172.0
2016-04-27 12:50:00,40.8,40.82,40.77,40.78,60313.0,35.4975,35.5149,35.4714,35.4801,60313.0
2016-04-27 12:55:00,40.77,40.79,40.73,40.73,130461.0,35.4714,35.4888,35.4366,35.4366,130461.0
2016-04-27 13:00:00,40.73,40.78,40.73,40.77,32189.0,35.4366,35.4801,35.4366,35.4714,32189.0
2016-04-27 13:05:00,40.78,40.78,40.72,40.73,51949.0,35.4801,35.4801,35.4279,35.4366,51949.0
2016-04-27 13:10:00,40.73,40.78,40.71,40.78,81373.0,35.4366,35.4801,35.4192,35.4801,81373.0
2016-04-27 13:15:00,40.77,40.79,40.75,40.77,103855.0,35.4714,35.4888,35.454,35.4714,103855.0
2016-04-27 13:20:00,40.77,40.78,40.69,40.69,52793.0,35.4714,35.4801,35.4018,35.4018,52793.0
2016-04-27 13:25:00,40.7,40.72,40.68,40.7,94928.0,35.4105,35.4279,35.3931,35.4105,94928.0
2016-04-27 13:30:00,40.69,40.7,40.66,40.68,107794.0,35.4018,35.4105,35.3757,35.3931,107794.0
2016-04-27 13:35:00,40.68,40.7,40.67,40.7,87950.0,35.3931,35.4105,35.3844,35.4105,87950.0
2016-04-27 13:40:00,40.7,40.73,40.69,40.71,48101.0,35.4105,35.4366,35.4018,35.4192,48101.0
2016-04-27 13:45:00,40.72,40.75,40.71,40.75,69928.0,35.4279,35.454,35.4192,35.454,69928.0
2016-04-27 13:50:00,40.75,40.79,40.74,40.77,70625.0,35.454,35.4888,35.4453,35.4714,70625.0
2016-04-27 13:55:00,40.77,40.78,40.69,40.7,77800.0,35.4714,35.4801,35.4018,35.4105,77800.0
2016-04-27 14:00:00,40.69,40.73,40.61,40.66,134926.0,35.4018,35.4366,35.3322,35.3757,134926.0
2016-04-27 14:05:00,40.66,40.85,40.66,40.83,126881.0,35.3757,35.541,35.3757,35.5236,126881.0
2016-04-27 14:10:00,40.83,40.88,40.82,40.83,97838.0,35.5236,35.5671,35.5149,35.5236,97838.0
2016-04-27 14:15:00,40.82,40.89,40.81,40.88,125452.0,35.5149,35.5758,35.5062,35.5671,125452.0
2016-04-27 14:20:00,40.88,40.9,40.82,40.83,78554.0,35.5671,35.5845,35.5149,35.5236,78554.0
2016-04-27 14:25:00,40.83,40.88,40.81,40.84,76103.0,35.5236,35.5671,35.5062,35.5323,76103.0
2016-04-27 14:30:00,40.84,40.86,40.73,40.74,72014.0,35.5323,35.5497,35.4366,35.4453,72014.0
2016-04-27 14:35:00,40.74,40.79,40.73,40.74,46369.0,35.4453,35.4888,35.4366,35.4453,46369.0
2016-04-27 14:40:00,40.74,40.79,40.72,40.75,54159.0,35.4453,35.4888,35.4279,35.454,54159.0
2016-04-27 14:45:00,40.75,40.81,40.75,40.78,74676.0,35.454,35.5062,35.454,35.4801,74676.0
2016-04-27 14:50:00,40.78,40.83,40.76,40.82,55128.0,35.4801,35.5236,35.4627,35.5149,55128.0
2016-04-27 14:55:00,40.82,40.83,40.79,40.81,48098.0,35.5149,35.5236,35.4888,35.5062,48098.0
2016-04-27 15:00:00,40.81,40.9,40.81,40.88,84322.0,35.5062,35.5845,35.5062,35.5671,84322.0
2016-04-27 15:05:00,40.89,40.93,40.87,40.88,99754.0,35.5758,35.6106,35.5584,35.5671,99754.0
2016-04-27 15:10:00,40.88,40.95,40.87,40.94,103281.0,35.5671,35.628,35.5584,35.6193,103281.0
2016-04-27 15:15:00,40.94,40.97,40.9,40.96,106619.0,35.6193,35.6454,35.5845,35.6367,106619.0
2016-04-27 15:20:00,40.95,40.98,40.93,40.97,73523.0,35.628,35.6541,35.6106,35.6454,73523.0
2016-04-27 15:25:00,40.97,40.98,40.93,40.97,69544.0,35.6454,35.6541,35.6106,35.6454,69544.0
2016-04-27 15:30:00,40.97,40.98,40.95,40.97,90980.0,35.6454,35.6541,35.628,35.6454,90980.0
2016-04-27 15:35:00,40.97,40.99,40.95,40.98,94666.0,35.6454,35.6628,35.628,35.6541,94666.0
2016-04-27 15:40:00,40.98,41.0,40.95,40.98,149907.0,35.6541,35.6715,35.628,35.6541,149907.0
2016-04-27 15:45:00,40.98,41.0,40.91,40.94,170994.0,35.6541,35.6715,35.5932,35.6193,170994.0
2016-04-27 15:50:00,40.94,40.95,40.87,40.87,200050.0,35.6193,35.628,35.5584,35.5584,200050.0
2016-04-27 15:55:00,40.88,40.88,40.82,40.86,746492.0,35.5671,35.5671,35.5149,35.5497,746492.0
2016-04-28 09:30:00,40.36,40.58,40.31,40.54,372766.0,35.1147,35.3061,35.0712,35.2713,372766.0
2016-04-28 09:35:00,40.55,40.6,40.5,40.54,106208.0,35.28,35.3235,35.2365,35.2713,106208.0
2016-04-28 09:40:00,40.53,40.64,40.51,40.59,69103.0,35.2626,35.3583,35.2452,35.3148,69103.0
2016-04-28 09:45:00,40.59,40.7,40.57,40.7,97085.0,35.3148,35.4105,35.2974,35.4105,97085.0
2016-04-28 09:50:00,40.69,40.71,40.58,40.58,88999.0,35.4018,35.4192,35.3061,35.3061,88999.0
2016-04-28 09:55:00,40.58,40.65,40.56,40.62,75761.0,35.3061,35.367,35.2887,35.3409,75761.0
2016-04-28 10:00:00,40.62,40.66,40.6,40.63,97472.0,35.3409,35.3757,35.3235,35.3496,97472.0
2016-04-28 10:05:00,40.62,40.68,40.6,40.63,80591.0,35.3409,35.3931,35.3235,35.3496,80591.0
2016-04-28 10:10:00,40.63,40.7,40.62,40.7,118049.0,35.3496,35.4105,35.3409,35.4105,118049.0
2016-04-28 10:15:00,40.68,40.74,40.67,40.73,111354.0,35.3931,35.4453,35.3844,35.4366,111354.0
2016-04-28 10:20:00,40.73,40.74,40.67,40.69,114393.0,35.4366,35.4453,35.3844,35.4018,114393.0
2016-04-28 10:25:00,40.7,40.74,40.69,40.71,76831.0,35.4105,35.4453,35.4018,35.4192,76831.0
2016-04-28 10:30:00,40.71,40.75,40.67,40.68,107307.0,35.4192,35.454,35.3844,35.3931,107307.0
2016-04-28 10:35:00,40.69,40.74,40.68,40.73,86110.0,35.4018,35.4453,35.3931,35.4366,86110.0
2016-04-28 10:40:00,40.73,40.74,40.69,40.72,69932.0,35.4366,35.4453,35.4018,35.4279,69932.0
2016-04-28 10:45:00,40.72,40.8,40.71,40.78,104421.0,35.4279,35.4975,35.4192,35.4801,104421.0
2016-04-28 10:50:00,40.79,40.8,40.76,40.79,53162.0,35.4888,35.4975,35.4627,35.4888,53162.0
2016-04-28 10:55:00,40.8,40.84,40.79,40.84,59402.0,35.4975,35.5323,35.4888,35.5323,59402.0
2016-04-28 11:00:00,40.84,40.88,40.83,40.88,68470.0,35.5323,35.5671,35.5236,35.5671,68470.0
2016-04-28 11:05:00,40.88,40.9,40.87,40.89,75883.0,35.5671,35.5845,35.5584,35.5758,75883.0
2016-04-28 11:10:00,40.89,40.9,40.88,40.9,42095.0,35.5758,35.5845,35.5671,35.5845,42095.0
2016-04-28 11:15:00,40.9,40.92,40.89,40.91,98914.0,35.5845,35.6019,35.5758,35.5932,98914.0
2016-04-28 11:20:00,40.91,40.96,40.91,40.96,48875.0,35.5932,35.6367,35.5932,35.6367,48875.0
2016-04-28 11:25:00,40.95,40.96,40.87,40.88,135118.0,35.628,35.6367,35.5584,35.5671,135118.0
2016-04-28 11:30:00,40.89,40.93,40.89,40.93,56751.0,35.5758,35.6106,35.5758,35.6106,56751.0
2016-04-28 11:35:00,40.93,40.97,40.92,40.97,61201.0,35.6106,35.6454,35.6019,35.6454,61201.0
2016-04-28 11:40:00,40.97,40.97,40.93,40.95,52547.0,35.6454,35.6454,35.6106,35.628,52547.0
2016-04-28 11:45:00,40.95,40.97,40.94,40.94,45374.0,35.628,35.6454,35.6193,35.6193,45374.0
2016-04-28 11:50:00,40.95,40.96,40.93,40.93,38223.0,35.628,35.6367,35.6106,35.6106,38223.0
2016-04-28 11:55:00,40.93,40.93,40.88,40.91,54359.0,35.6106,35.6106,35.5671,35.5932,54359.0
2016-04-28 12:00:00,40.91,40.91,40.86,40.87,60258.0,35.5932,35.5932,35.5497,35.5584,60258.0
2016-04-28 12:05:00,40.86,40.87,40.82,40.87,58535.0,35.5497,35.5584,35.5149,35.5584,58535.0
2016-04-28 12:10:00,40.87,40.87,40.81,40.81,43670.0,35.5584,35.5584,35.5062,35.5062,43670.0
2016-04-28 12:15:00,40.81,40.81,40.78,40.78,52308.0,35.5062,35.5062,35.4801,35.4801,52308.0
2016-04-28 12:20:00,40.78,40.79,40.73,40.73,100615.0,35.4801,35.4888,35.4366,35.4366,100615.0
2016-04-28 12:25:00,40.73,40.76,40.73,40.75,51177.0,35.4366,35.4627,35.4366,35.454,51177.0
2016-04-28 12:30:00,40.74,40.76,40.7,40.75,59956.0,35.4453,35.4627,35.4105,35.454,59956.0
2016-04-28 12:35:00,40.74,40.75,40.73,40.75,43756.0,35.4453,35.454,35.4366,35.454,43756.0
2016-04-28 12:40:00,40.74,40.76,40.71,40.76,62193.0,35.4453,35.4627,35.4192,35.4627,62193.0
2016-04-28 12:45:00,40.75,40.78,40.75,40.77,76750.0,35.454,35.4801,35.454,35.4714,76750.0
2016-04-28 12:50:00,40.76,40.8,40.76,40.77,90032.0,35.4627,35.4975,35.4627,35.4714,90032.0
2016-04-28 12:55:00,40.78,40.82,40.77,40.8,67573.0,35.4801,35.5149,35.4714,35.4975,67573.0
2016-04-28 13:00:00,40.8,40.81,40.7,40.7,110889.0,35.4975,35.5062,35.4105,35.4105,110889.0
2016-04-28 13:05:00,40.69,40.72,40.67,40.7,77106.0,35.4018,35.4279,35.3844,35.4105,77106.0
2016-04-28 13:10:00,40.7,40.74,40.64,40.74,68858.0,35.4105,35.4453,35.3583,35.4453,68858.0
2016-04-28 13:15:00,40.74,40.74,40.69,40.7,63567.0,35.4453,35.4453,35.4018,35.4105,63567.0
2016-04-28 13:20:00,40.69,40.7,40.65,40.66,58773.0,35.4018,35.4105,35.367,35.3757,58773.0
2016-04-28 13:25:00,40.67,40.71,40.66,40.7,68265.0,35.3844,35.4192,35.3757,35.4105,68265.0
2016-04-28 13:30:00,40.7,40.73,40.69,40.72,72958.0,35.4105,35.4366,35.4018,35.4279,72958.0
2016-04-28 13:35:00,40.72,40.76,40.71,40.75,88024.0,35.4279,35.4627,35.4192,35.454,88024.0
2016-04-28 13:40:00,40.74,40.76,40.71,40.73,57126.0,35.4453,35.4627,35.4192,35.4366,57126.0
2016-04-28 13:45:00,40.74,40.75,40.71,40.72,47632.0,35.4453,35.454,35.4192,35.4279,47632.0
2016-04-28 13:50:00,40.72,40.77,40.72,40.75,40172.0,35.4279,35.4714,35.4279,35.454,40172.0
2016-04-28 13:55:00,40.75,40.77,40.71,40.72,57969.0,35.454,35.4714,35.4192,35.4279,57969.0
2016-04-28 14:00:00,40.71,40.74,40.69,40.72,95389.0,35.4192,35.4453,35.4018,35.4279,95389.0
2016-04-28 14:05:00,40.71,40.73,40.7,40.71,44623.0,35.4192,35.4366,35.4105,35.4192,44623.0
2016-04-28 14:10:00,40.7,40.72,40.69,40.71,75684.0,35.4105,35.4279,35.4018,35.4192,75684.0
2016-04-28 14:15:00,40.71,40.73,40.7,40.7,36901.0,35.4192,35.4366,35.4105,35.4105,36901.0
2016-04-28 14:20:00,40.7,40.74,40.69,40.74,77648.0,35.4105,35.4453,35.4018,35.4453,77648.0
2016-04-28 14:25:00,40.74,40.75,40.71,40.75,63360.0,35.4453,35.454,35.4192,35.454,63360.0
2016-04-28 14:30:00,40.75,40.75,40.69,40.69,73945.0,35.454,35.454,35.4018,35.4018,73945.0
2016-04-28 14:35:00,40.7,40.73,40.67,40.67,50873.0,35.4105,35.4366,35.3844,35.3844,50873.0
2016-04-28 14:40:00,40.67,40.71,40.66,40.68,57731.0,35.3844,35.4192,35.3757,35.3931,57731.0
2016-04-28 14:45:00,40.67,40.67,40.58,40.61,68997.0,35.3844,35.3844,35.3061,35.3322,68997.0
2016-04-28 14:50:00,40.61,40.61,40.58,40.59,58950.0,35.3322,35.3322,35.3061,35.3148,58950.0
2016-04-28 14:55:00,40.59,40.6,40.56,40.59,59161.0,35.3148,35.3235,35.2887,35.3148,59161.0
2016-04-28 15:00:00,40.58,40.59,40.47,40.49,238315.0,35.3061,35.3148,35.2104,35.2278,238315.0
2016-04-28 15:05:00,40.5,40.51,40.43,40.43,184530.0,35.2365,35.2452,35.1756,35.1756,184530.0
2016-04-28 15:10:00,40.44,40.44,40.36,40.37,123528.0,35.1843,35.1843,35.1147,35.1234,123528.0
2016-04-28 15:15:00,40.37,40.39,40.32,40.33,126371.0,35.1234,35.1408,35.0799,35.0886,126371.0
2016-04-28 15:20:00,40.33,40.36,40.26,40.26,187844.0,35.0886,35.1147,35.0277,35.0277,187844.0
2016-04-28 15:25:00,40.26,40.27,40.17,40.19,177944.0,35.0277,35.0364,34.9494,34.9668,177944.0
2016-04-28 15:30:00,40.19,40.26,40.19,40.22,223633.0,34.9668,35.0277,34.9668,34.9929,223633.0
2016-04-28 15:35:00,40.22,40.28,40.21,40.25,179215.0,34.9929,35.0451,34.9842,35.019,179215.0
2016-04-28 15:40:00,40.25,40.3,40.24,40.28,217139.0,35.019,35.0625,35.0103,35.0451,217139.0
2016-04-28 15:45:00,40.29,40.37,40.27,40.27,223794.0,35.0538,35.1234,35.0364,35.0364,223794.0
2016-04-28 15:50:00,40.28,40.28,40.21,40.24,250499.0,35.0451,35.0451,34.9842,35.0103,250499.0
2016-04-28 15:55:00,40.24,40.33,40.2,40.33,662495.0,35.0103,35.0886,34.9755,35.0886,662495.0
2016-04-29 09:30:00,40.17,40.17,39.93,40.05,353548.0,34.9494,34.9494,34.7406,34.845,353548.0
2016-04-29 09:35:00,40.05,40.07,39.92,39.97,91986.0,34.845,34.8624,34.7319,34.7754,91986.0
2016-04-29 09:40:00,39.96,39.96,39.77,39.81,216491.0,34.7667,34.7667,34.6013,34.6361,216491.0
2016-04-29 09:45:00,39.82,39.86,39.68,39.69,184953.0,34.6448,34.6796,34.523,34.5317,184953.0
2016-04-29 09:50:00,39.69,39.73,39.63,39.69,160494.0,34.5317,34.5665,34.4795,34.5317,160494.0
2016-04-29 09:55:00,39.69,39.74,39.65,39.66,143461.0,34.5317,34.5752,34.4969,34.5056,143461.0
2016-04-29 10:00:00,39.66,39.7,39.6,39.65,254729.0,34.5056,34.5404,34.4534,34.4969,254729.0
2016-04-29 10:05:00,39.65,39.67,39.61,39.63,163477.0,34.4969,34.5143,34.4621,34.4795,163477.0
2016-04-29 10:10:00,39.62,39.72,39.61,39.65,280325.0,34.4708,34.5578,34.4621,34.4969,280325.0
2016-04-29 10:15:00,39.65,39.65,39.56,39.58,150528.0,34.4969,34.4969,34.4186,34.436,150528.0
2016-04-29 10:20:00,39.57,39.72,39.56,39.7,105857.0,34.4273,34.5578,34.4186,34.5404,105857.0
2016-04-29 10:25:00,39.68,39.7,39.62,39.69,87352.0,34.523,34.5404,34.4708,34.5317,87352.0
2016-04-29 10:30:00,39.68,39.72,39.67,39.71,126986.0,34.523,34.5578,34.5143,34.5491,126986.0
2016-04-29 10:35:00,39.71,39.8,39.7,39.75,112756.0,34.5491,34.6274,34.5404,34.5839,112756.0
2016-04-29 10:40:00,39.74,39.77,39.69,39.7,122341.0,34.5752,34.6013,34.5317,34.5404,122341.0
2016-04-29 10:45:00,39.7,39.7,39.64,39.66,93426.0,34.5404,34.5404,34.4882,34.5056,93426.0
2016-04-29 10:50:00,39.66,39.66,39.58,39.61,108180.0,34.5056,34.5056,34.436,34.4621,108180.0
2016-04-29 10:55:00,39.61,39.67,39.6,39.66,163422.0,34.4621,34.5143,34.4534,34.5056,163422.0
2016-04-29 11:00:00,39.66,39.68,39.62,39.64,165243.0,34.5056,34.523,34.4708,34.4882,165243.0
2016-04-29 11:05:00,39.64,39.7,39.64,39.69,72046.0,34.4882,34.5404,34.4882,34.5317,72046.0
2016-04-29 11:10:00,39.68,39.71,39.64,39.7,117857.0,34.523,34.5491,34.4882,34.5404,117857.0
2016-04-29 11:15:00,39.7,39.7,39.54,39.54,110444.0,34.5404,34.5404,34.4012,34.4012,110444.0
2016-04-29 11:20:00,39.55,39.6,39.51,39.52,158894.0,34.4099,34.4534,34.3751,34.3838,158894.0
2016-04-29 11:25:00,39.52,39.54,39.47,39.48,182561.0,34.3838,34.4012,34.3403,34.349,182561.0
2016-04-29 11:30:00,39.48,39.48,39.43,39.45,250065.0,34.349,34.349,34.3055,34.3229,250065.0
2016-04-29 11:35:00,39.45,39.46,39.37,39.46,326942.0,34.3229,34.3316,34.2533,34.3316,326942.0
2016-04-29 11:40:00,39.45,39.47,39.39,39.4,128624.0,34.3229,34.3403,34.2707,34.2794,128624.0
2016-04-29 11:45:00,39.41,39.44,39.37,39.43,102903.0,34.2881,34.3142,34.2533,34.3055,102903.0
2016-04-29 11:50:00,39.43,39.55,39.42,39.54,124504.0,34.3055,34.4099,34.2968,34.4012,124504.0
2016-04-29 11:55:00,39.54,39.58,39.53,39.57,56911.0,34.4012,34.436,34.3925,34.4273,56911.0
2016-04-29 12:00:00,39.56,39.58,39.54,39.56,49429.0,34.4186,34.436,34.4012,34.4186,49429.0
2016-04-29 12:05:00,39.56,39.59,39.54,39.56,86632.0,34.4186,34.4447,34.4012,34.4186,86632.0
2016-04-29 12:10:00,39.56,39.6,39.54,39.55,89247.0,34.4186,34.4534,34.4012,34.4099,89247.0
2016-04-29 12:15:00,39.54,39.62,39.54,39.61,105302.0,34.4012,34.4708,34.4012,34.4621,105302.0
2016-04-29 12:20:00,39.61,39.66,39.6,39.62,54847.0,34.4621,34.5056,34.4534,34.4708,54847.0
2016-04-29 12:25:00,39.61,39.64,39.61,39.62,68257.0,34.4621,34.4882,34.4621,34.4708,68257.0
2016-04-29 12:30:00,39.63,39.65,39.6,39.64,68151.0,34.4795,34.4969,34.4534,34.4882,68151.0
2016-04-29 12:35:00,39.64,39.66,39.61,39.65,69806.0,34.4882,34.5056,34.4621,34.4969,69806.0
2016-04-29 12:40:00,39.65,39.66,39.62,39.65,97971.0,34.4969,34.5056,34.4708,34.4969,97971.0
2016-04-29 12:45:00,39.65,39.69,39.65,39.68,72977.0,34.4969,34.5317,34.4969,34.523,72977.0
2016-04-29 12:50:00,39.68,39.71,39.66,39.69,46305.0,34.523,34.5491,34.5056,34.5317,46305.0
2016-04-29 12:55:00,39.69,39.69,39.66,39.68,124280.0,34.5317,34.5317,34.5056,34.523,124280.0
2016-04-29 13:00:00,39.68,39.68,39.65,39.66,248798.0,34.523,34.523,34.4969,34.5056,248798.0
2016-04-29 13:05:00,39.66,39.68,39.65,39.66,123111.0,34.5056,34.523,34.4969,34.5056,123111.0
2016-04-29 13:10:00,39.66,39.7,39.64,39.68,202528.0,34.5056,34.5404,34.4882,34.523,202528.0
2016-04-29 13:15:00,39.69,39.8,39.68,39.8,118665.0,34.5317,34.6274,34.523,34.6274,118665.0
2016-04-29 13:20:00,39.8,39.8,39.75,39.77,61128.0,34.6274,34.6274,34.5839,34.6013,61128.0
2016-04-29 13:25:00,39.77,39.81,39.75,39.77,63726.0,34.6013,34.6361,34.5839,34.6013,63726.0
2016-04-29 13:30:00,39.77,39.78,39.74,39.77,64656.0,34.6013,34.61,34.5752,34.6013,64656.0
2016-04-29 13:35:00,39.76,39.78,39.7,39.72,96238.0,34.5926,34.61,34.5404,34.5578,96238.0
2016-04-29 13:40:00,39.71,39.72,39.66,39.71,75427.0,34.5491,34.5578,34.5056,34.5491,75427.0
2016-04-29 13:45:00,39.71,39.74,39.69,39.74,81002.0,34.5491,34.5752,34.5317,34.5752,81002.0
2016-04-29 13:50:00,39.74,39.76,39.7,39.76,52712.0,34.5752,34.5926,34.5404,34.5926,52712.0
2016-04-29 13:55:00,39.76,39.76,39.7,39.71,44527.0,34.5926,34.5926,34.5404,34.5491,44527.0
2016-04-29 14:00:00,39.7,39.75,39.7,39.73,127181.0,34.5404,34.5839,34.5404,34.5665,127181.0
2016-04-29 14:05:00,39.73,39.74,39.68,39.69,72961.0,34.5665,34.5752,34.523,34.5317,72961.0
2016-04-29 14:10:00,39.69,39.71,39.67,39.7,92962.0,34.5317,34.5491,34.5143,34.5404,92962.0
2016-04-29 14:15:00,39.7,39.72,39.66,39.72,103781.0,34.5404,34.5578,34.5056,34.5578,103781.0
2016-04-29 14:20:00,39.72,39.72,39.66,39.69,108950.0,34.5578,34.5578,34.5056,34.5317,108950.0
2016-04-29 14:25:00,39.69,39.74,39.67,39.71,100076.0,34.5317,34.5752,34.5143,34.5491,100076.0
2016-04-29 14:30:00,39.7,39.71,39.66,39.7,98574.0,34.5404,34.5491,34.5056,34.5404,98574.0
2016-04-29 14:35:00,39.71,39.71,39.66,39.66,90736.0,34.5491,34.5491,34.5056,34.5056,90736.0
2016-04-29 14:40:00,39.67,39.69,39.66,39.68,72888.0,34.5143,34.5317,34.5056,34.523,72888.0
2016-04-29 14:45:00,39.69,39.75,39.67,39.75,67358.0,34.5317,34.5839,34.5143,34.5839,67358.0
2016-04-29 14:50:00,39.74,39.75,39.69,39.71,126122.0,34.5752,34.5839,34.5317,34.5491,126122.0
2016-04-29 14:55:00,39.71,39.72,39.64,39.66,79116.0,34.5491,34.5578,34.4882,34.5056,79116.0
2016-04-29 15:00:00,39.67,39.71,39.66,39.69,135794.0,34.5143,34.5491,34.5056,34.5317,135794.0
2016-04-29 15:05:00,39.69,39.76,39.68,39.73,149487.0,34.5317,34.5926,34.523,34.5665,149487.0
2016-04-29 15:10:00,39.73,39.8,39.72,39.79,90850.0,34.5665,34.6274,34.5578,34.6187,90850.0
2016-04-29 15:15:00,39.78,39.8,39.76,39.78,123642.0,34.61,34.6274,34.5926,34.61,123642.0
2016-04-29 15:20:00,39.78,39.81,39.74,39.76,133172.0,34.61,34.6361,34.5752,34.5926,133172.0
2016-04-29 15:25:00,39.76,39.79,39.73,39.75,104656.0,34.5926,34.6187,34.5665,34.5839,104656.0
2016-04-29 15:30:00,39.75,39.88,39.74,39.85,130787.0,34.5839,34.697,34.5752,34.6709,130787.0
2016-04-29 15:35:00,39.86,39.86,39.81,39.82,137128.0,34.6796,34.6796,34.6361,34.6448,137128.0
2016-04-29 15:40:00,39.82,39.91,39.81,39.9,224746.0,34.6448,34.7231,34.6361,34.7144,224746.0
2016-04-29 15:45:00,39.9,39.98,39.86,39.88,315329.0,34.7144,34.7841,34.6796,34.697,315329.0
2016-04-29 15:50:00,39.88,39.9,39.83,39.9,349749.0,34.697,34.7144,34.6535,34.7144,349749.0
2016-04-29 15:55:00,39.9,39.91,39.82,39.88,634464.0,34.7144,34.7231,34.6448,34.697,634464.0
2016-05-02 09:30:00,39.9,40.06,39.83,39.87,170893.0,34.7144,34.8537,34.6535,34.6883,170893.0
2016-05-02 09:35:00,39.88,39.95,39.87,39.93,92746.0,34.697,34.758,34.6883,34.7406,92746.0
2016-05-02 09:40:00,39.93,40.03,39.93,39.98,100011.0,34.7406,34.8276,34.7406,34.7841,100011.0
2016-05-02 09:45:00,39.98,39.99,39.84,39.85,103477.0,34.7841,34.7928,34.6622,34.6709,103477.0
2016-05-02 09:50:00,39.86,39.96,39.83,39.93,109771.0,34.6796,34.7667,34.6535,34.7406,109771.0
2016-05-02 09:55:00,39.94,39.94,39.87,39.88,102576.0,34.7493,34.7493,34.6883,34.697,102576.0
2016-05-02 10:00:00,39.89,39.94,39.86,39.89,118080.0,34.7057,34.7493,34.6796,34.7057,118080.0
2016-05-02 10:05:00,39.89,40.0,39.87,40.0,70002.0,34.7057,34.8015,34.6883,34.8015,70002.0
2016-05-02 10:10:00,40.0,40.03,39.96,39.99,90716.0,34.8015,34.8276,34.7667,34.7928,90716.0
2016-05-02 10:15:00,39.98,40.08,39.98,40.02,91151.0,34.7841,34.8711,34.7841,34.8189,91151.0
2016-05-02 10:20:00,40.02,40.1,40.02,40.08,91223.0,34.8189,34.8885,34.8189,34.8711,91223.0
2016-05-02 10:25:00,40.08,40.1,40.06,40.07,163571.0,34.8711,34.8885,34.8537,34.8624,163571.0
2016-05-02 10:30:00,40.07,40.09,40.05,40.05,60020.0,34.8624,34.8798,34.845,34.845,60020.0
2016-05-02 10:35:00,40.05,40.06,39.96,39.96,49614.0,34.845,34.8537,34.7667,34.7667,49614.0
2016-05-02 10:40:00,39.96,39.97,39.93,39.94,86270.0,34.7667,34.7754,34.7406,34.7493,86270.0
2016-05-02 10:45:00,39.94,40.11,39.94,40.07,252564.0,34.7493,34.8972,34.7493,34.8624,252564.0
2016-05-02 10:50:00,40.06,40.07,39.91,39.92,65446.0,34.8537,34.8624,34.7231,34.7319,65446.0
2016-05-02 10:55:00,39.92,39.94,39.89,39.9,76268.0,34.7319,34.7493,34.7057,34.7144,76268.0
2016-05-02 11:00:00,39.9,39.94,39.88,39.91,50929.0,34.7144,34.7493,34.697,34.7231,50929.0
2016-05-02 11:05:00,39.91,39.96,39.9,39.91,99698.0,34.7231,34.7667,34.7144,34.7231,99698.0
2016-05-02 11:10:00,39.92,39.98,39.91,39.93,57331.0,34.7319,34.7841,34.7231,34.7406,57331.0
2016-05-02 11:15:00,39.92,39.96,39.91,39.93,70259.0,34.7319,34.7667,34.7231,34.7406,70259.0
2016-05-02 11:20:00,39.93,39.95,39.88,39.9,87410.0,34.7406,34.758,34.697,34.7144,87410.0
2016-05-02 11:25:00,39.9,39.91,39.84,39.91,82009.0,34.7144,34.7231,34.6622,34.7231,82009.0
2016-05-02 11:30:00,39.91,39.93,39.88,39.93,65558.0,34.7231,34.7406,34.697,34.7406,65558.0
2016-05-02 11:35:00,39.93,39.97,39.9,39.94,71906.0,34.7406,34.7754,34.7144,34.7493,71906.0
2016-05-02 11:40:00,39.95,39.97,39.91,39.92,59930.0,34.758,34.7754,34.7231,34.7319,59930.0
2016-05-02 11:45:00,39.91,39.92,39.89,39.92,47766.0,34.7231,34.7319,34.7057,34.7319,47766.0
2016-05-02 11:50:00,39.91,39.93,39.86,39.91,101001.0,34.7231,34.7406,34.6796,34.7231,101001.0
2016-05-02 11:55:00,39.9,39.94,39.86,39.87,76288.0,34.7144,34.7493,34.6796,34.6883,76288.0
2016-05-02 12:00:00,39.87,39.89,39.84,39.89,104488.0,34.6883,34.7057,34.6622,34.7057,104488.0
2016-05-02 12:05:00,39.89,39.92,39.88,39.9,66304.0,34.7057,34.7319,34.697,34.7144,66304.0
2016-05-02 12:10:00,39.9,39.94,39.87,39.87,95241.0,34.7144,34.7493,34.6883,34.6883,95241.0
2016-05-02 12:15:00,39.87,39.93,39.86,39.92,102933.0,34.6883,34.7406,34.6796,34.7319,102933.0
2016-05-02 12:20:00,39.92,39.96,39.92,39.96,83293.0,34.7319,34.7667,34.7319,34.7667,83293.0
2016-05-02 12:25:00,39.96,39.96,39.88,39.88,64556.0,34.7667,34.7667,34.697,34.697,64556.0
2016-05-02 12:30:00,39.89,39.99,39.89,39.97,98933.0,34.7057,34.7928,34.7057,34.7754,98933.0
2016-05-02 12:35:00,39.98,39.99,39.92,39.93,87761.0,34.7841,34.7928,34.7319,34.7406,87761.0
2016-05-02 12:40:00,39.93,39.97,39.93,39.97,50292.0,34.7406,34.7754,34.7406,34.7754,50292.0
2016-05-02 12:45:00,39.97,40.0,39.96,39.99,69915.0,34.7754,34.8015,34.7667,34.7928,69915.0
2016-05-02 12:50:00,39.99,40.02,39.99,40.01,63770.0,34.7928,34.8189,34.7928,34.8102,63770.0
2016-05-02 12:55:00,40.01,40.03,39.96,40.0,92281.0,34.8102,34.8276,34.7667,34.8015,92281.0
2016-05-02 13:00:00,39.99,40.01,39.97,39.99,82580.0,34.7928,34.8102,34.7754,34.7928,82580.0
2016-05-02 13:05:00,39.98,40.02,39.98,40.02,56460.0,34.7841,34.8189,34.7841,34.8189,56460.0
2016-05-02 13:10:00,40.01,40.09,40.01,40.07,86497.0,34.8102,34.8798,34.8102,34.8624,86497.0
2016-05-02 13:15:00,40.06,40.11,40.06,40.1,73082.0,34.8537,34.8972,34.8537,34.8885,73082.0
2016-05-02 13:20:00,40.11,40.13,40.04,40.08,73558.0,34.8972,34.9146,34.8363,34.8711,73558.0
2016-05-02 13:25:00,40.09,40.12,40.08,40.12,75818.0,34.8798,34.9059,34.8711,34.9059,75818.0
2016-05-02 13:30:00,40.11,40.13,40.1,40.12,81550.0,34.8972,34.9146,34.8885,34.9059,81550.0
2016-05-02 13:35:00,40.12,40.17,40.11,40.16,151240.0,34.9059,34.9494,34.8972,34.9407,151240.0
2016-05-02 13:40:00,40.15,40.19,40.15,40.17,93370.0,34.932,34.9668,34.932,34.9494,93370.0
2016-05-02 13:45:00,40.16,40.23,40.15,40.22,133578.0,34.9407,35.0016,34.932,34.9929,133578.0
2016-05-02 13:50:00,40.21,40.23,40.18,40.22,82078.0,34.9842,35.0016,34.9581,34.9929,82078.0
2016-05-02 13:55:00,40.22,40.25,40.2,40.2,216607.0,34.9929,35.019,34.9755,34.9755,216607.0
2016-05-02 14:00:00,40.2,40.2,40.16,40.18,187342.0,34.9755,34.9755,34.9407,34.9581,187342.0
2016-05-02 14:05:00,40.19,40.27,40.19,40.25,125354.0,34.9668,35.0364,34.9668,35.019,125354.0
2016-05-02 14:10:00,40.25,40.29,40.22,40.24,67948.0,35.019,35.0538,34.9929,35.0103,67948.0
2016-05-02 14:15:00,40.24,40.28,40.23,40.28,81994.0,35.0103,35.0451,35.0016,35.0451,81994.0
2016-05-02 14:20:00,40.28,40.34,40.28,40.34,241387.0,35.0451,35.0973,35.0451,35.0973,241387.0
2016-05-02 14:25:00,40.34,40.34,40.26,40.32,124449.0,35.0973,35.0973,35.0277,35.0799,124449.0
2016-05-02 14:30:00,40.31,40.34,40.27,40.3,82609.0,35.0712,35.0973,35.0364,35.0625,82609.0
2016-05-02 14:35:00,40.3,40.33,40.28,40.29,88645.0,35.0625,35.0886,35.0451,35.0538,88645.0
2016-05-02 14:40:00,40.29,40.32,40.27,40.31,63804.0,35.0538,35.0799,35.0364,35.0712,63804.0
2016-05-02 14:45:00,40.32,40.34,40.31,40.32,117797.0,35.0799,35.0973,35.0712,35.0799,117797.0
2016-05-02 14:50:00,40.32,40.35,40.31,40.31,106564.0,35.0799,35.106,35.0712,35.0712,106564.0
2016-05-02 14:55:00,40.31,40.36,40.3,40.35,90743.0,35.0712,35.1147,35.0625,35.106,90743.0
2016-05-02 15:00:00,40.34,40.38,40.34,40.37,129041.0,35.0973,35.1321,35.0973,35.1234,129041.0
2016-05-02 15:05:00,40.37,40.38,40.32,40.35,120030.0,35.1234,35.1321,35.0799,35.106,120030.0
2016-05-02 15:10:00,40.35,40.38,40.32,40.38,139861.0,35.106,35.1321,35.0799,35.1321,139861.0
2016-05-02 15:15:00,40.38,40.39,40.37,40.37,136173.0,35.1321,35.1408,35.1234,35.1234,136173.0
2016-05-02 15:20:00,40.38,40.39,40.35,40.38,138130.0,35.1321,35.1408,35.106,35.1321,138130.0
2016-05-02 15:25:00,40.38,40.39,40.35,40.38,133029.0,35.1321,35.1408,35.106,35.1321,133029.0
2016-05-02 15:30:00,40.37,40.38,40.3,40.3,302149.0,35.1234,35.1321,35.0625,35.0625,302149.0
2016-05-02 15:35:00,40.3,40.36,40.3,40.35,191357.0,35.0625,35.1147,35.0625,35.106,191357.0
2016-05-02 15:40:00,40.36,40.43,40.35,40.4,238700.0,35.1147,35.1756,35.106,35.1495,238700.0
2016-05-02 15:45:00,40.39,40.4,40.32,40.33,316035.0,35.1408,35.1495,35.0799,35.0886,316035.0
2016-05-02 15:50:00,40.33,40.33,40.28,40.29,313049.0,35.0886,35.0886,35.0451,35.0538,313049.0
2016-05-02 15:55:00,40.29,40.3,40.26,40.29,599505.0,35.0538,35.0625,35.0277,35.0538,599505.0
2016-05-03 09:30:00,40.03,40.11,39.93,40.04,185865.0,34.8276,34.8972,34.7406,34.8363,185865.0
2016-05-03 09:35:00,40.04,40.06,39.94,39.95,237544.0,34.8363,34.8537,34.7493,34.758,237544.0
2016-05-03 09:40:00,39.94,39.95,39.86,39.86,127674.0,34.7493,34.758,34.6796,34.6796,127674.0
2016-05-03 09:45:00,39.86,39.88,39.76,39.76,126003.0,34.6796,34.697,34.5926,34.5926,126003.0
2016-05-03 09:50:00,39.76,39.76,39.68,39.73,217952.0,34.5926,34.5926,34.523,34.5665,217952.0
2016-05-03 09:55:00,39.73,39.77,39.69,39.7,231061.0,34.5665,34.6013,34.5317,34.5404,231061.0
2016-05-03 10:00:00,39.7,39.71,39.59,39.61,174540.0,34.5404,34.5491,34.4447,34.4621,174540.0
2016-05-03 10:05:00,39.61,39.7,39.59,39.7,149622.0,34.4621,34.5404,34.4447,34.5404,149622.0
2016-05-03 10:10:00,39.69,39.73,39.66,39.72,242942.0,34.5317,34.5665,34.5056,34.5578,242942.0
2016-05-03 10:15:00,39.71,39.75,39.7,39.74,92942.0,34.5491,34.5839,34.5404,34.5752,92942.0
2016-05-03 10:20:00,39.74,39.79,39.72,39.75,100802.0,34.5752,34.6187,34.5578,34.5839,100802.0
2016-05-03 10:25:00,39.75,39.77,39.72,39.75,157001.0,34.5839,34.6013,34.5578,34.5839,157001.0
2016-05-03 10:30:00,39.75,39.75,39.7,39.71,69557.0,34.5839,34.5839,34.5404,34.5491,69557.0
2016-05-03 10:35:00,39.7,39.71,39.65,39.66,138358.0,34.5404,34.5491,34.4969,34.5056,138358.0
2016-05-03 10:40:00,39.66,39.74,39.61,39.73,154647.0,34.5056,34.5752,34.4621,34.5665,154647.0
2016-05-03 10:45:00,39.73,39.75,39.7,39.7,103962.0,34.5665,34.5839,34.5404,34.5404,103962.0
2016-05-03 10:50:00,39.7,39.76,39.67,39.7,126929.0,34.5404,34.5926,34.5143,34.5404,126929.0
2016-05-03 10:55:00,39.7,39.74,39.67,39.73,86345.0,34.5404,34.5752,34.5143,34.5665,86345.0
2016-05-03 11:00:00,39.73,39.76,39.68,39.75,115806.0,34.5665,34.5926,34.523,34.5839,115806.0
2016-05-03 11:05:00,39.74,39.75,39.7,39.72,112915.0,34.5752,34.5839,34.5404,34.5578,112915.0
2016-05-03 11:10:00,39.72,39.73,39.68,39.71,118569.0,34.5578,34.5665,34.523,34.5491,118569.0
2016-05-03 11:15:00,39.71,39.71,39.6,39.63,96226.0,34.5491,34.5491,34.4534,34.4795,96226.0
2016-05-03 11:20:00,39.64,39.67,39.62,39.63,93857.0,34.4882,34.5143,34.4708,34.4795,93857.0
2016-05-03 11:25:00,39.63,39.67,39.59,39.59,147217.0,34.4795,34.5143,34.4447,34.4447,147217.0
2016-05-03 11:30:00,39.59,39.59,39.53,39.59,82080.0,34.4447,34.4447,34.3925,34.4447,82080.0
2016-05-03 11:35:00,39.59,39.61,39.58,39.59,98075.0,34.4447,34.4621,34.436,34.4447,98075.0
2016-05-03 11:40:00,39.61,39.65,39.59,39.63,76510.0,34.4621,34.4969,34.4447,34.4795,76510.0
2016-05-03 11:45:00,39.62,39.66,39.61,39.66,77642.0,34.4708,34.5056,34.4621,34.5056,77642.0
2016-05-03 11:50:00,39.66,39.66,39.63,39.66,98848.0,34.5056,34.5056,34.4795,34.5056,98848.0
2016-05-03 11:55:00,39.66,39.66,39.61,39.62,128849.0,34.5056,34.5056,34.4621,34.4708,128849.0
2016-05-03 12:00:00,39.62,39.65,39.58,39.59,133386.0,34.4708,34.4969,34.436,34.4447,133386.0
2016-05-03 12:05:00,39.59,39.61,39.55,39.61,81824.0,34.4447,34.4621,34.4099,34.4621,81824.0
2016-05-03 12:10:00,39.6,39.6,39.55,39.56,128697.0,34.4534,34.4534,34.4099,34.4186,128697.0
2016-05-03 12:15:00,39.56,39.61,39.55,39.59,92927.0,34.4186,34.4621,34.4099,34.4447,92927.0
2016-05-03 12:20:00,39.6,39.64,39.58,39.58,109093.0,34.4534,34.4882,34.436,34.436,109093.0
2016-05-03 12:25:00,39.58,39.59,39.55,39.56,105208.0,34.436,34.4447,34.4099,34.4186,105208.0
2016-05-03 12:30:00,39.57,39.61,39.57,39.59,83730.0,34.4273,34.4621,34.4273,34.4447,83730.0
2016-05-03 12:35:00,39.6,39.63,39.58,39.62,91803.0,34.4534,34.4795,34.436,34.4708,91803.0
2016-05-03 12:40:00,39.62,39.69,39.61,39.68,127514.0,34.4708,34.5317,34.4621,34.523,127514.0
2016-05-03 12:45:00,39.67,39.68,39.6,39.61,100166.0,34.5143,34.523,34.4534,34.4621,100166.0
2016-05-03 12:50:00,39.61,39.66,39.6,39.62,82010.0,34.4621,34.5056,34.4534,34.4708,82010.0
2016-05-03 12:55:00,39.63,39.69,39.62,39.68,113470.0,34.4795,34.5317,34.4708,34.523,113470.0
2016-05-03 13:00:00,39.67,39.68,39.64,39.68,106448.0,34.5143,34.523,34.4882,34.523,106448.0
2016-05-03 13:05:00,39.68,39.71,39.67,39.71,105763.0,34.523,34.5491,34.5143,34.5491,105763.0
2016-05-03 13:10:00,39.71,39.72,39.64,39.66,99745.0,34.5491,34.5578,34.4882,34.5056,99745.0
2016-05-03 13:15:00,39.66,39.67,39.64,39.66,68057.0,34.5056,34.5143,34.4882,34.5056,68057.0
2016-05-03 13:20:00,39.66,39.69,39.64,39.64,218796.0,34.5056,34.5317,34.4882,34.4882,218796.0
2016-05-03 13:25:00,39.64,39.64,39.59,39.61,175111.0,34.4882,34.4882,34.4447,34.4621,175111.0
2016-05-03 13:30:00,39.61,39.65,39.6,39.64,184797.0,34.4621,34.4969,34.4534,34.4882,184797.0
2016-05-03 13:35:00,39.65,39.67,39.62,39.66,174498.0,34.4969,34.5143,34.4708,34.5056,174498.0
2016-05-03 13:40:00,39.67,39.7,39.61,39.63,223500.0,34.5143,34.5404,34.4621,34.4795,223500.0
2016-05-03 13:45:00,39.63,39.65,39.63,39.65,88060.0,34.4795,34.4969,34.4795,34.4969,88060.0
2016-05-03 13:50:00,39.64,39.68,39.63,39.64,114041.0,34.4882,34.523,34.4795,34.4882,114041.0
2016-05-03 13:55:00,39.63,39.64,39.6,39.64,113378.0,34.4795,34.4882,34.4534,34.4882,113378.0
2016-05-03 14:00:00,39.64,39.66,39.61,39.62,202078.0,34.4882,34.5056,34.4621,34.4708,202078.0
2016-05-03 14:05:00,39.61,39.63,39.59,39.6,108004.0,34.4621,34.4795,34.4447,34.4534,108004.0
2016-05-03 14:10:00,39.6,39.61,39.54,39.55,137117.0,34.4534,34.4621,34.4012,34.4099,137117.0
2016-05-03 14:15:00,39.55,39.6,39.54,39.55,130581.0,34.4099,34.4534,34.4012,34.4099,130581.0
2016-05-03 14:20:00,39.56,39.59,39.54,39.59,130286.0,34.4186,34.4447,34.4012,34.4447,130286.0
2016-05-03 14:25:00,39.59,39.61,39.56,39.6,113811.0,34.4447,34.4621,34.4186,34.4534,113811.0
2016-05-03 14:30:00,39.59,39.63,39.58,39.62,52162.0,34.4447,34.4795,34.436,34.4708,52162.0
2016-05-03 14:35:00,39.62,39.68,39.62,39.68,63807.0,34.4708,34.523,34.4708,34.523,63807.0
2016-05-03 14:40:00,39.68,39.68,39.63,39.65,96367.0,34.523,34.523,34.4795,34.4969,96367.0
2016-05-03 14:45:00,39.65,39.66,39.59,39.61,100063.0,34.4969,34.5056,34.4447,34.4621,100063.0
2016-05-03 14:50:00,39.61,39.63,39.59,39.62,66718.0,34.4621,34.4795,34.4447,34.4708,66718.0
2016-05-03 14:55:00,39.63,39.67,39.61,39.65,89233.0,34.4795,34.5143,34.4621,34.4969,89233.0
2016-05-03 15:00:00,39.65,39.68,39.63,39.65,100407.0,34.4969,34.523,34.4795,34.4969,100407.0
2016-05-03 15:05:00,39.65,39.67,39.63,39.64,160474.0,34.4969,34.5143,34.4795,34.4882,160474.0
2016-05-03 15:10:00,39.65,39.66,39.58,39.6,78559.0,34.4969,34.5056,34.436,34.4534,78559.0
2016-05-03 15:15:00,39.6,39.64,39.59,39.63,67599.0,34.4534,34.4882,34.4447,34.4795,67599.0
2016-05-03 15:20:00,39.63,39.66,39.58,39.62,92700.0,34.4795,34.5056,34.436,34.4708,92700.0
2016-05-03 15:25:00,39.62,39.67,39.61,39.63,74304.0,34.4708,34.5143,34.4621,34.4795,74304.0
2016-05-03 15:30:00,39.63,39.65,39.53,39.57,151881.0,34.4795,34.4969,34.3925,34.4273,151881.0
2016-05-03 15:35:00,39.57,39.62,39.54,39.59,129984.0,34.4273,34.4708,34.4012,34.4447,129984.0
2016-05-03 15:40:00,39.6,39.6,39.54,39.58,175306.0,34.4534,34.4534,34.4012,34.436,175306.0
2016-05-03 15:45:00,39.57,39.67,39.57,39.66,173260.0,34.4273,34.5143,34.4273,34.5056,173260.0
2016-05-03 15:50:00,39.65,39.7,39.65,39.69,230456.0,34.4969,34.5404,34.4969,34.5317,230456.0
2016-05-03 15:55:00,39.7,39.7,39.64,39.67,490857.0,34.5404,34.5404,34.4882,34.5143,490857.0
2016-05-04 09:30:00,39.39,39.57,39.36,39.54,453844.0,34.2707,34.4273,34.2446,34.4012,453844.0
2016-05-04 09:35:00,39.55,39.56,39.38,39.41,174686.0,34.4099,34.4186,34.262,34.2881,174686.0
2016-05-04 09:40:00,39.41,39.41,39.26,39.27,215770.0,34.2881,34.2881,34.1576,34.1663,215770.0
2016-05-04 09:45:00,39.26,39.3,39.24,39.29,286665.0,34.1576,34.1924,34.1402,34.1837,286665.0
2016-05-04 09:50:00,39.29,39.39,39.29,39.37,85070.0,34.1837,34.2707,34.1837,34.2533,85070.0
2016-05-04 09:55:00,39.38,39.42,39.37,39.42,56958.0,34.262,34.2968,34.2533,34.2968,56958.0
2016-05-04 10:00:00,39.41,39.49,39.39,39.4,115603.0,34.2881,34.3577,34.2707,34.2794,115603.0
2016-05-04 10:05:00,39.39,39.4,39.35,39.38,94207.0,34.2707,34.2794,34.2359,34.262,94207.0
2016-05-04 10:10:00,39.38,39.47,39.38,39.44,153463.0,34.262,34.3403,34.262,34.3142,153463.0
2016-05-04 10:15:00,39.45,39.52,39.44,39.5,84294.0,34.3229,34.3838,34.3142,34.3664,84294.0
2016-05-04 10:20:00,39.5,39.51,39.43,39.46,67490.0,34.3664,34.3751,34.3055,34.3316,67490.0
2016-05-04 10:25:00,39.46,39.47,39.39,39.45,91058.0,34.3316,34.3403,34.2707,34.3229,91058.0
2016-05-04 10:30:00,39.45,39.5,39.42,39.46,151612.0,34.3229,34.3664,34.2968,34.3316,151612.0
2016-05-04 10:35:00,39.46,39.46,39.38,39.4,156650.0,34.3316,34.3316,34.262,34.2794,156650.0
2016-05-04 10:40:00,39.4,39.41,39.32,39.35,82385.0,34.2794,34.2881,34.2098,34.2359,82385.0
2016-05-04 10:45:00,39.34,39.4,39.33,39.38,103576.0,34.2272,34.2794,34.2185,34.262,103576.0
2016-05-04 10:50:00,39.38,39.41,39.36,39.4,67746.0,34.262,34.2881,34.2446,34.2794,67746.0
2016-05-04 10:55:00,39.41,39.41,39.37,39.37,76295.0,34.2881,34.2881,34.2533,34.2533,76295.0
2016-05-04 11:00:00,39.38,39.42,39.36,39.37,70496.0,34.262,34.2968,34.2446,34.2533,70496.0
2016-05-04 11:05:00,39.38,39.43,39.37,39.38,98106.0,34.262,34.3055,34.2533,34.262,98106.0
2016-05-04 11:10:00,39.39,39.43,39.38,39.41,51115.0,34.2707,34.3055,34.262,34.2881,51115.0
2016-05-04 11:15:00,39.4,39.41,39.33,39.33,64525.0,34.2794,34.2881,34.2185,34.2185,64525.0
2016-05-04 11:20:00,39.34,39.34,39.29,39.32,47419.0,34.2272,34.2272,34.1837,34.2098,47419.0
2016-05-04 11:25:00,39.32,39.36,39.31,39.33,82104.0,34.2098,34.2446,34.2011,34.2185,82104.0
2016-05-04 11:30:00,39.33,39.4,39.31,39.4,53375.0,34.2185,34.2794,34.2011,34.2794,53375.0
2016-05-04 11:35:00,39.4,39.42,39.36,39.4,91677.0,34.2794,34.2968,34.2446,34.2794,91677.0
2016-05-04 11:40:00,39.4,39.41,39.38,39.39,49841.0,34.2794,34.2881,34.262,34.2707,49841.0
2016-05-04 11:45:00,39.39,39.45,39.39,39.45,64335.0,34.2707,34.3229,34.2707,34.3229,64335.0
2016-05-04 11:50:00,39.45,39.46,39.41,39.42,55546.0,34.3229,34.3316,34.2881,34.2968,55546.0
2016-05-04 11:55:00,39.42,39.45,39.4,39.45,77690.0,34.2968,34.3229,34.2794,34.3229,77690.0
2016-05-04 12:00:00,39.44,39.45,39.42,39.43,53432.0,34.3142,34.3229,34.2968,34.3055,53432.0
2016-05-04 12:05:00,39.43,39.45,39.41,39.43,66376.0,34.3055,34.3229,34.2881,34.3055,66376.0
2016-05-04 12:10:00,39.43,39.46,39.42,39.46,47264.0,34.3055,34.3316,34.2968,34.3316,47264.0
2016-05-04 12:15:00,39.46,39.47,39.44,39.45,61161.0,34.3316,34.3403,34.3142,34.3229,61161.0
2016-05-04 12:20:00,39.45,39.45,39.4,39.41,109193.0,34.3229,34.3229,34.2794,34.2881,109193.0
2016-05-04 12:25:00,39.41,39.44,39.4,39.41,112265.0,34.2881,34.3142,34.2794,34.2881,112265.0
2016-05-04 12:30:00,39.41,39.43,39.41,39.42,80517.0,34.2881,34.3055,34.2881,34.2968,80517.0
2016-05-04 12:35:00,39.42,39.42,39.4,39.41,42155.0,34.2968,34.2968,34.2794,34.2881,42155.0
2016-05-04 12:40:00,39.41,39.42,39.37,39.4,69347.0,34.2881,34.2968,34.2533,34.2794,69347.0
2016-05-04 12:45:00,39.4,39.4,39.37,39.39,70026.0,34.2794,34.2794,34.2533,34.2707,70026.0
2016-05-04 12:50:00,39.38,39.39,39.37,39.39,67277.0,34.262,34.2707,34.2533,34.2707,67277.0
2016-05-04 12:55:00,39.38,39.4,39.36,39.38,88419.0,34.262,34.2794,34.2446,34.262,88419.0
2016-05-04 13:00:00,39.37,39.38,39.35,39.35,48228.0,34.2533,34.262,34.2359,34.2359,48228.0
2016-05-04 13:05:00,39.36,39.37,39.32,39.32,122154.0,34.2446,34.2533,34.2098,34.2098,122154.0
2016-05-04 13:10:00,39.32,39.32,39.29,39.3,35328.0,34.2098,34.2098,34.1837,34.1924,35328.0
2016-05-04 13:15:00,39.3,39.35,39.3,39.33,85843.0,34.1924,34.2359,34.1924,34.2185,85843.0
2016-05-04 13:20:00,39.32,39.33,39.31,39.32,30863.0,34.2098,34.2185,34.2011,34.2098,30863.0
2016-05-04 13:25:00,39.31,39.35,39.28,39.34,75948.0,34.2011,34.2359,34.175,34.2272,75948.0
2016-05-04 13:30:00,39.35,39.35,39.33,39.34,65584.0,34.2359,34.2359,34.2185,34.2272,65584.0
2016-05-04 13:35:00,39.34,39.35,39.3,39.3,55344.0,34.2272,34.2359,34.1924,34.1924,55344.0
2016-05-04 13:40:00,39.31,39.32,39.29,39.29,64386.0,34.2011,34.2098,34.1837,34.1837,64386.0
2016-05-04 13:45:00,39.29,39.29,39.24,39.27,113501.0,34.1837,34.1837,34.1402,34.1663,113501.0
2016-05-04 13:50:00,39.28,39.28,39.25,39.27,154002.0,34.175,34.175,34.1489,34.1663,154002.0
2016-05-04 13:55:00,39.27,39.27,39.17,39.18,241730.0,34.1663,34.1663,34.0793,34.088,241730.0
2016-05-04 14:00:00,39.19,39.24,39.16,39.22,115182.0,34.0967,34.1402,34.0706,34.1228,115182.0
2016-05-04 14:05:00,39.23,39.23,39.19,39.21,48997.0,34.1315,34.1315,34.0967,34.1141,48997.0
2016-05-04 14:10:00,39.21,39.21,39.13,39.17,121421.0,34.1141,34.1141,34.0445,34.0793,121421.0
2016-05-04 14:15:00,39.16,39.21,39.14,39.21,78287.0,34.0706,34.1141,34.0532,34.1141,78287.0
2016-05-04 14:20:00,39.21,39.24,39.18,39.23,49691.0,34.1141,34.1402,34.088,34.1315,49691.0
2016-05-04 14:25:00,39.24,39.29,39.23,39.27,52131.0,34.1402,34.1837,34.1315,34.1663,52131.0
2016-05-04 14:30:00,39.28,39.3,39.28,39.3,43061.0,34.175,34.1924,34.175,34.1924,43061.0
2016-05-04 14:35:00,39.3,39.31,39.28,39.31,71749.0,34.1924,34.2011,34.175,34.2011,71749.0
2016-05-04 14:40:00,39.3,39.33,39.27,39.27,67750.0,34.1924,34.2185,34.1663,34.1663,67750.0
2016-05-04 14:45:00,39.28,39.3,39.27,39.29,42307.0,34.175,34.1924,34.1663,34.1837,42307.0
2016-05-04 14:50:00,39.29,39.32,39.28,39.28,74234.0,34.1837,34.2098,34.175,34.175,74234.0
2016-05-04 14:55:00,39.28,39.29,39.26,39.26,25633.0,34.175,34.1837,34.1576,34.1576,25633.0
2016-05-04 15:00:00,39.26,39.29,39.22,39.26,127184.0,34.1576,34.1837,34.1228,34.1576,127184.0
2016-05-04 15:05:00,39.26,39.26,39.23,39.26,44307.0,34.1576,34.1576,34.1315,34.1576,44307.0
2016-05-04 15:10:00,39.25,39.32,39.24,39.32,79198.0,34.1489,34.2098,34.1402,34.2098,79198.0
2016-05-04 15:15:00,39.32,39.33,39.3,39.33,86918.0,34.2098,34.2185,34.1924,34.2185,86918.0
2016-05-04 15:20:00,39.32,39.35,39.31,39.34,98455.0,34.2098,34.2359,34.2011,34.2272,98455.0
2016-05-04 15:25:00,39.33,39.34,39.29,39.3,84048.0,34.2185,34.2272,34.1837,34.1924,84048.0
2016-05-04 15:30:00,39.3,39.32,39.29,39.3,88469.0,34.1924,34.2098,34.1837,34.1924,88469.0
2016-05-04 15:35:00,39.3,39.34,39.28,39.3,144865.0,34.1924,34.2272,34.175,34.1924,144865.0
2016-05-04 15:40:00,39.29,39.36,39.29,39.34,184538.0,34.1837,34.2446,34.1837,34.2272,184538.0
2016-05-04 15:45:00,39.33,39.35,39.31,39.34,143847.0,34.2185,34.2359,34.2011,34.2272,143847.0
2016-05-04 15:50:00,39.34,39.35,39.3,39.3,184513.0,34.2272,34.2359,34.1924,34.1924,184513.0
2016-05-04 15:55:00,39.31,39.31,39.28,39.3,438952.0,34.2011,34.2011,34.175,34.1924,438952.0
2016-05-05 09:30:00,39.44,39.46,39.3,39.41,170799.0,34.3142,34.3316,34.1924,34.2881,170799.0
2016-05-05 09:35:00,39.41,39.43,39.35,39.39,114279.0,34.2881,34.3055,34.2359,34.2707,114279.0
2016-05-05 09:40:00,39.39,39.39,39.31,39.34,115057.0,34.2707,34.2707,34.2011,34.2272,115057.0
2016-05-05 09:45:00,39.34,39.4,39.29,39.4,110293.0,34.2272,34.2794,34.1837,34.2794,110293.0
2016-05-05 09:50:00,39.4,39.4,39.34,39.38,97537.0,34.2794,34.2794,34.2272,34.262,97537.0
2016-05-05 09:55:00,39.38,39.4,39.32,39.35,78230.0,34.262,34.2794,34.2098,34.2359,78230.0
2016-05-05 10:00:00,39.34,39.42,39.33,39.39,152253.0,34.2272,34.2968,34.2185,34.2707,152253.0
2016-05-05 10:05:00,39.39,39.42,39.33,39.34,148368.0,34.2707,34.2968,34.2185,34.2272,148368.0
2016-05-05 10:10:00,39.34,39.4,39.33,39.4,201772.0,34.2272,34.2794,34.2185,34.2794,201772.0
2016-05-05 10:15:00,39.4,39.4,39.32,39.34,82642.0,34.2794,34.2794,34.2098,34.2272,82642.0
2016-05-05 10:20:00,39.33,39.35,39.28,39.33,60442.0,34.2185,34.2359,34.175,34.2185,60442.0
2016-05-05 10:25:00,39.33,39.33,39.25,39.26,154736.0,34.2185,34.2185,34.1489,34.1576,154736.0
2016-05-05 10:30:00,39.27,39.32,39.26,39.31,145304.0,34.1663,34.2098,34.1576,34.2011,145304.0
2016-05-05 10:35:00,39.31,39.33,39.27,39.32,84471.0,34.2011,34.2185,34.1663,34.2098,84471.0
2016-05-05 10:40:00,39.32,39.34,39.27,39.33,67472.0,34.2098,34.2272,34.1663,34.2185,67472.0
2016-05-05 10:45:00,39.34,39.34,39.3,39.3,46367.0,34.2272,34.2272,34.1924,34.1924,46367.0
2016-05-05 10:50:00,39.3,39.33,39.3,39.32,52025.0,34.1924,34.2185,34.1924,34.2098,52025.0
2016-05-05 10:55:00,39.32,39.34,39.29,39.33,65819.0,34.2098,34.2272,34.1837,34.2185,65819.0
2016-05-05 11:00:00,39.34,39.39,39.34,39.36,177994.0,34.2272,34.2707,34.2272,34.2446,177994.0
2016-05-05 11:05:00,39.36,39.37,39.33,39.34,54483.0,34.2446,34.2533,34.2185,34.2272,54483.0
2016-05-05 11:10:00,39.34,39.34,39.31,39.33,70579.0,34.2272,34.2272,34.2011,34.2185,70579.0
2016-05-05 11:15:00,39.33,39.4,39.32,39.39,60564.0,34.2185,34.2794,34.2098,34.2707,60564.0
2016-05-05 11:20:00,39.38,39.38,39.29,39.29,105227.0,34.262,34.262,34.1837,34.1837,105227.0
2016-05-05 11:25:00,39.28,39.33,39.27,39.31,55087.0,34.175,34.2185,34.1663,34.2011,55087.0
2016-05-05 11:30:00,39.31,39.4,39.31,39.4,106633.0,34.2011,34.2794,34.2011,34.2794,106633.0
2016-05-05 11:35:00,39.39,39.43,39.39,39.41,96264.0,34.2707,34.3055,34.2707,34.2881,96264.0
2016-05-05 11:40:00,39.42,39.45,39.41,39.45,66092.0,34.2968,34.3229,34.2881,34.3229,66092.0
2016-05-05 11:45:00,39.44,39.45,39.42,39.43,78904.0,34.3142,34.3229,34.2968,34.3055,78904.0
2016-05-05 11:50:00,39.43,39.43,39.39,39.39,42103.0,34.3055,34.3055,34.2707,34.2707,42103.0
2016-05-05 11:55:00,39.39,39.42,39.38,39.41,74005.0,34.2707,34.2968,34.262,34.2881,74005.0
2016-05-05 12:00:00,39.41,39.44,39.4,39.44,84639.0,34.2881,34.3142,34.2794,34.3142,84639.0
2016-05-05 12:05:00,39.44,39.45,39.38,39.39,107848.0,34.3142,34.3229,34.262,34.2707,107848.0
2016-05-05 12:10:00,39.39,39.43,39.38,39.42,32517.0,34.2707,34.3055,34.262,34.2968,32517.0
2016-05-05 12:15:00,39.43,39.44,39.39,39.4,75256.0,34.3055,34.3142,34.2707,34.2794,75256.0
2016-05-05 12:20:00,39.39,39.4,39.37,39.38,72649.0,34.2707,34.2794,34.2533,34.262,72649.0
2016-05-05 12:25:00,39.38,39.38,39.33,39.36,33167.0,34.262,34.262,34.2185,34.2446,33167.0
2016-05-05 12:30:00,39.35,39.39,39.34,39.36,83222.0,34.2359,34.2707,34.2272,34.2446,83222.0
2016-05-05 12:35:00,39.36,39.36,39.32,39.32,30374.0,34.2446,34.2446,34.2098,34.2098,30374.0
2016-05-05 12:40:00,39.33,39.36,39.32,39.35,116690.0,34.2185,34.2446,34.2098,34.2359,116690.0
2016-05-05 12:45:00,39.34,39.36,39.31,39.35,67090.0,34.2272,34.2446,34.2011,34.2359,67090.0
2016-05-05 12:50:00,39.34,39.35,39.32,39.32,85458.0,34.2272,34.2359,34.2098,34.2098,85458.0
2016-05-05 12:55:00,39.32,39.33,39.3,39.31,51720.0,34.2098,34.2185,34.1924,34.2011,51720.0
2016-05-05 13:00:00,39.3,39.32,39.29,39.31,50475.0,34.1924,34.2098,34.1837,34.2011,50475.0
2016-05-05 13:05:00,39.3,39.31,39.26,39.27,49866.0,34.1924,34.2011,34.1576,34.1663,49866.0
2016-05-05 13:10:00,39.27,39.28,39.22,39.23,105760.0,34.1663,34.175,34.1228,34.1315,105760.0
2016-05-05 13:15:00,39.23,39.24,39.21,39.24,67813.0,34.1315,34.1402,34.1141,34.1402,67813.0
2016-05-05 13:20:00,39.24,39.24,39.18,39.18,41366.0,34.1402,34.1402,34.088,34.088,41366.0
2016-05-05 13:25:00,39.19,39.23,39.17,39.21,114036.0,34.0967,34.1315,34.0793,34.1141,114036.0
2016-05-05 13:30:00,39.2,39.23,39.16,39.18,77593.0,34.1054,34.1315,34.0706,34.088,77593.0
2016-05-05 13:35:00,39.18,39.19,39.16,39.18,88485.0,34.088,34.0967,34.0706,34.088,88485.0
2016-05-05 13:40:00,39.19,39.2,39.17,39.18,45293.0,34.0967,34.1054,34.0793,34.088,45293.0
2016-05-05 13:45:00,39.18,39.2,39.16,39.16,65981.0,34.088,34.1054,34.0706,34.0706,65981.0
2016-05-05 13:50:00,39.16,39.21,39.16,39.18,49879.0,34.0706,34.1141,34.0706,34.088,49879.0
2016-05-05 13:55:00,39.17,39.17,39.15,39.15,103083.0,34.0793,34.0793,34.0619,34.0619,103083.0
2016-05-05 14:00:00,39.15,39.22,39.13,39.21,111180.0,34.0619,34.1228,34.0445,34.1141,111180.0
2016-05-05 14:05:00,39.2,39.24,39.18,39.21,51008.0,34.1054,34.1402,34.088,34.1141,51008.0
2016-05-05 14:10:00,39.21,39.25,39.2,39.24,87138.0,34.1141,34.1489,34.1054,34.1402,87138.0
2016-05-05 14:15:00,39.25,39.26,39.22,39.22,72688.0,34.1489,34.1576,34.1228,34.1228,72688.0
2016-05-05 14:20:00,39.22,39.27,39.21,39.25,86812.0,34.1228,34.1663,34.1141,34.1489,86812.0
2016-05-05 14:25:00,39.25,39.27,39.24,39.26,41498.0,34.1489,34.1663,34.1402,34.1576,41498.0
2016-05-05 14:30:00,39.26,39.27,39.22,39.23,58623.0,34.1576,34.1663,34.1228,34.1315,58623.0
2016-05-05 14:35:00,39.23,39.25,39.2,39.21,70836.0,34.1315,34.1489,34.1054,34.1141,70836.0
2016-05-05 14:40:00,39.22,39.27,39.21,39.27,80798.0,34.1228,34.1663,34.1141,34.1663,80798.0
2016-05-05 14:45:00,39.27,39.28,39.23,39.24,63038.0,34.1663,34.175,34.1315,34.1402,63038.0
2016-05-05 14:50:00,39.25,39.26,39.23,39.24,53941.0,34.1489,34.1576,34.1315,34.1402,53941.0
2016-05-05 14:55:00,39.23,39.25,39.17,39.18,148281.0,34.1315,34.1489,34.0793,34.088,148281.0
2016-05-05 15:00:00,39.18,39.19,39.14,39.16,79162.0,34.088,34.0967,34.0532,34.0706,79162.0
2016-05-05 15:05:00,39.15,39.17,39.13,39.17,113636.0,34.0619,34.0793,34.0445,34.0793,113636.0
2016-05-05 15:10:00,39.16,39.19,39.16,39.19,139287.0,34.0706,34.0967,34.0706,34.0967,139287.0
2016-05-05 15:15:00,39.19,39.19,39.12,39.15,178915.0,34.0967,34.0967,34.0358,34.0619,178915.0
2016-05-05 15:20:00,39.15,39.19,39.14,39.18,116525.0,34.0619,34.0967,34.0532,34.088,116525.0
2016-05-05 15:25:00,39.19,39.19,39.14,39.18,206982.0,34.0967,34.0967,34.0532,34.088,206982.0
2016-05-05 15:30:00,39.18,39.2,39.14,39.19,213034.0,34.088,34.1054,34.0532,34.0967,213034.0
2016-05-05 15:35:00,39.19,39.19,39.14,39.14,198185.0,34.0967,34.0967,34.0532,34.0532,198185.0
2016-05-05 15:40:00,39.15,39.23,39.14,39.23,170262.0,34.0619,34.1315,34.0532,34.1315,170262.0
2016-05-05 15:45:00,39.22,39.25,39.2,39.22,265201.0,34.1228,34.1489,34.1054,34.1228,265201.0
2016-05-05 15:50:00,39.22,39.23,39.18,39.19,225554.0,34.1228,34.1315,34.088,34.0967,225554.0
2016-05-05 15:55:00,39.2,39.25,39.18,39.24,419730.0,34.1054,34.1489,34.088,34.1402,419730.0
2016-05-06 09:30:00,38.97,39.14,38.97,39.07,224553.0,33.9053,34.0532,33.9053,33.9923,224553.0
2016-05-06 09:35:00,39.07,39.27,39.06,39.23,184587.0,33.9923,34.1663,33.9836,34.1315,184587.0
2016-05-06 09:40:00,39.24,39.32,39.21,39.3,161810.0,34.1402,34.2098,34.1141,34.1924,161810.0
2016-05-06 09:45:00,39.31,39.31,39.2,39.21,133186.0,34.2011,34.2011,34.1054,34.1141,133186.0
2016-05-06 09:50:00,39.21,39.27,39.18,39.23,92903.0,34.1141,34.1663,34.088,34.1315,92903.0
2016-05-06 09:55:00,39.23,39.23,39.14,39.16,115930.0,34.1315,34.1315,34.0532,34.0706,115930.0
2016-05-06 10:00:00,39.16,39.18,39.15,39.18,83030.0,34.0706,34.088,34.0619,34.088,83030.0
2016-05-06 10:05:00,39.18,39.24,39.15,39.22,87048.0,34.088,34.1402,34.0619,34.1228,87048.0
2016-05-06 10:10:00,39.23,39.25,39.15,39.15,62504.0,34.1315,34.1489,34.0619,34.0619,62504.0
2016-05-06 10:15:00,39.15,39.16,39.09,39.13,47768.0,34.0619,34.0706,34.0097,34.0445,47768.0
2016-05-06 10:20:00,39.12,39.13,39.09,39.11,90383.0,34.0358,34.0445,34.0097,34.0271,90383.0
2016-05-06 10:25:00,39.11,39.14,39.09,39.14,78964.0,34.0271,34.0532,34.0097,34.0532,78964.0
2016-05-06 10:30:00,39.13,39.16,39.09,39.13,88183.0,34.0445,34.0706,34.0097,34.0445,88183.0
2016-05-06 10:35:00,39.14,39.14,39.07,39.09,49159.0,34.0532,34.0532,33.9923,34.0097,49159.0
2016-05-06 10:40:00,39.09,39.1,39.05,39.1,57822.0,34.0097,34.0184,33.9749,34.0184,57822.0
2016-05-06 10:45:00,39.09,39.12,39.07,39.09,88115.0,34.0097,34.0358,33.9923,34.0097,88115.0
2016-05-06 10:50:00,39.1,39.12,39.07,39.12,72082.0,34.0184,34.0358,33.9923,34.0358,72082.0
2016-05-06 10:55:00,39.13,39.13,39.08,39.1,40679.0,34.0445,34.0445,34.001,34.0184,40679.0
2016-05-06 11:00:00,39.1,39.14,39.1,39.12,45424.0,34.0184,34.0532,34.0184,34.0358,45424.0
2016-05-06 11:05:00,39.13,39.18,39.12,39.14,59168.0,34.0445,34.088,34.0358,34.0532,59168.0
2016-05-06 11:10:00,39.14,39.17,39.14,39.16,51647.0,34.0532,34.0793,34.0532,34.0706,51647.0
2016-05-06 11:15:00,39.16,39.22,39.15,39.19,87963.0,34.0706,34.1228,34.0619,34.0967,87963.0
2016-05-06 11:20:00,39.19,39.25,39.19,39.23,53911.0,34.0967,34.1489,34.0967,34.1315,53911.0
2016-05-06 11:25:00,39.23,39.26,39.22,39.24,35391.0,34.1315,34.1576,34.1228,34.1402,35391.0
2016-05-06 11:30:00,39.25,39.26,39.2,39.2,106225.0,34.1489,34.1576,34.1054,34.1054,106225.0
2016-05-06 11:35:00,39.2,39.24,39.17,39.23,66950.0,34.1054,34.1402,34.0793,34.1315,66950.0
2016-05-06 11:40:00,39.23,39.23,39.19,39.2,96128.0,34.1315,34.1315,34.0967,34.1054,96128.0
2016-05-06 11:45:00,39.2,39.2,39.16,39.16,34936.0,34.1054,34.1054,34.0706,34.0706,34936.0
2016-05-06 11:50:00,39.16,39.21,39.15,39.19,43036.0,34.0706,34.1141,34.0619,34.0967,43036.0
2016-05-06 11:55:00,39.19,39.2,39.14,39.14,32914.0,34.0967,34.1054,34.0532,34.0532,32914.0
2016-05-06 12:00:00,39.13,39.15,39.12,39.13,27056.0,34.0445,34.0619,34.0358,34.0445,27056.0
2016-05-06 12:05:00,39.13,39.19,39.13,39.18,30046.0,34.0445,34.0967,34.0445,34.088,30046.0
2016-05-06 12:10:00,39.18,39.21,39.16,39.19,54114.0,34.088,34.1141,34.0706,34.0967,54114.0
2016-05-06 12:15:00,39.19,39.19,39.16,39.16,27338.0,34.0967,34.0967,34.0706,34.0706,27338.0
2016-05-06 12:20:00,39.17,39.18,39.14,39.18,35516.0,34.0793,34.088,34.0532,34.088,35516.0
2016-05-06 12:25:00,39.17,39.18,39.14,39.15,28574.0,34.0793,34.088,34.0532,34.0619,28574.0
2016-05-06 12:30:00,39.14,39.16,39.12,39.13,72151.0,34.0532,34.0706,34.0358,34.0445,72151.0
2016-05-06 12:35:00,39.13,39.19,39.13,39.17,69607.0,34.0445,34.0967,34.0445,34.0793,69607.0
2016-05-06 12:40:00,39.17,39.21,39.17,39.2,29320.0,34.0793,34.1141,34.0793,34.1054,29320.0
2016-05-06 12:45:00,39.2,39.2,39.17,39.19,36087.0,34.1054,34.1054,34.0793,34.0967,36087.0
2016-05-06 12:50:00,39.18,39.2,39.17,39.18,60833.0,34.088,34.1054,34.0793,34.088,60833.0
2016-05-06 12:55:00,39.18,39.22,39.17,39.2,114483.0,34.088,34.1228,34.0793,34.1054,114483.0
2016-05-06 13:00:00,39.21,39.22,39.19,39.2,41556.0,34.1141,34.1228,34.0967,34.1054,41556.0
2016-05-06 13:05:00,39.2,39.23,39.19,39.22,97600.0,34.1054,34.1315,34.0967,34.1228,97600.0
2016-05-06 13:10:00,39.22,39.26,39.21,39.25,116164.0,34.1228,34.1576,34.1141,34.1489,116164.0
2016-05-06 13:15:00,39.25,39.3,39.25,39.27,102902.0,34.1489,34.1924,34.1489,34.1663,102902.0
2016-05-06 13:20:00,39.26,39.26,39.21,39.22,195035.0,34.1576,34.1576,34.1141,34.1228,195035.0
2016-05-06 13:25:00,39.21,39.24,39.19,39.2,100214.0,34.1141,34.1402,34.0967,34.1054,100214.0
2016-05-06 13:30:00,39.21,39.24,39.19,39.23,38546.0,34.1141,34.1402,34.0967,34.1315,38546.0
2016-05-06 13:35:00,39.24,39.28,39.23,39.26,63327.0,34.1402,34.175,34.1315,34.1576,63327.0
2016-05-06 13:40:00,39.26,39.27,39.22,39.23,102850.0,34.1576,34.1663,34.1228,34.1315,102850.0
2016-05-06 13:45:00,39.23,39.25,39.22,39.23,76451.0,34.1315,34.1489,34.1228,34.1315,76451.0
2016-05-06 13:50:00,39.23,39.29,39.23,39.29,52175.0,34.1315,34.1837,34.1315,34.1837,52175.0
2016-05-06 13:55:00,39.28,39.35,39.27,39.34,67706.0,34.175,34.2359,34.1663,34.2272,67706.0
2016-05-06 14:00:00,39.35,39.35,39.31,39.34,101927.0,34.2359,34.2359,34.2011,34.2272,101927.0
2016-05-06 14:05:00,39.34,39.4,39.33,39.39,67209.0,34.2272,34.2794,34.2185,34.2707,67209.0
2016-05-06 14:10:00,39.39,39.4,39.36,39.38,53618.0,34.2707,34.2794,34.2446,34.262,53618.0
2016-05-06 14:15:00,39.38,39.42,39.37,39.4,74040.0,34.262,34.2968,34.2533,34.2794,74040.0
2016-05-06 14:20:00,39.39,39.41,39.37,39.37,37872.0,34.2707,34.2881,34.2533,34.2533,37872.0
2016-05-06 14:25:00,39.37,39.38,39.34,39.34,116142.0,34.2533,34.262,34.2272,34.2272,116142.0
2016-05-06 14:30:00,39.34,39.36,39.33,39.35,99464.0,34.2272,34.2446,34.2185,34.2359,99464.0
2016-05-06 14:35:00,39.35,39.36,39.32,39.36,89654.0,34.2359,34.2446,34.2098,34.2446,89654.0
2016-05-06 14:40:00,39.35,39.42,39.35,39.4,61348.0,34.2359,34.2968,34.2359,34.2794,61348.0
2016-05-06 14:45:00,39.39,39.42,39.38,39.39,43608.0,34.2707,34.2968,34.262,34.2707,43608.0
2016-05-06 14:50:00,39.39,39.43,39.38,39.42,59757.0,34.2707,34.3055,34.262,34.2968,59757.0
2016-05-06 14:55:00,39.42,39.42,39.38,39.39,52038.0,34.2968,34.2968,34.262,34.2707,52038.0
2016-05-06 15:00:00,39.39,39.4,39.37,39.37,86465.0,34.2707,34.2794,34.2533,34.2533,86465.0
2016-05-06 15:05:00,39.38,39.39,39.34,39.34,82761.0,34.262,34.2707,34.2272,34.2272,82761.0
2016-05-06 15:10:00,39.34,39.39,39.34,39.36,105436.0,34.2272,34.2707,34.2272,34.2446,105436.0
2016-05-06 15:15:00,39.36,39.4,39.33,39.38,121468.0,34.2446,34.2794,34.2185,34.262,121468.0
2016-05-06 15:20:00,39.37,39.38,39.34,39.37,79707.0,34.2533,34.262,34.2272,34.2533,79707.0
2016-05-06 15:25:00,39.38,39.4,39.37,39.39,48703.0,34.262,34.2794,34.2533,34.2707,48703.0
2016-05-06 15:30:00,39.39,39.39,39.31,39.32,111279.0,34.2707,34.2707,34.2011,34.2098,111279.0
2016-05-06 15:35:00,39.33,39.36,39.32,39.34,117691.0,34.2185,34.2446,34.2098,34.2272,117691.0
2016-05-06 15:40:00,39.34,39.35,39.29,39.31,224473.0,34.2272,34.2359,34.1837,34.2011,224473.0
2016-05-06 15:45:00,39.3,39.34,39.3,39.32,153939.0,34.1924,34.2272,34.1924,34.2098,153939.0
2016-05-06 15:50:00,39.32,39.38,39.31,39.38,157577.0,34.2098,34.262,34.2011,34.262,157577.0
2016-05-06 15:55:00,39.38,39.41,39.37,39.41,342142.0,34.262,34.2881,34.2533,34.2881,342142.0
2016-05-09 09:30:00,39.34,39.5,39.34,39.46,192905.0,34.2272,34.3664,34.2272,34.3316,192905.0
2016-05-09 09:35:00,39.45,39.59,39.44,39.56,176746.0,34.3229,34.4447,34.3142,34.4186,176746.0
2016-05-09 09:40:00,39.56,39.71,39.5,39.69,128567.0,34.4186,34.5491,34.3664,34.5317,128567.0
2016-05-09 09:45:00,39.69,39.73,39.64,39.64,83004.0,34.5317,34.5665,34.4882,34.4882,83004.0
2016-05-09 09:50:00,39.64,39.69,39.61,39.66,75581.0,34.4882,34.5317,34.4621,34.5056,75581.0
2016-05-09 09:55:00,39.66,39.67,39.6,39.67,80048.0,34.5056,34.5143,34.4534,34.5143,80048.0
2016-05-09 10:00:00,39.67,39.68,39.58,39.6,78326.0,34.5143,34.523,34.436,34.4534,78326.0
2016-05-09 10:05:00,39.6,39.68,39.6,39.66,45400.0,34.4534,34.523,34.4534,34.5056,45400.0
2016-05-09 10:10:00,39.65,39.68,39.6,39.61,62231.0,34.4969,34.523,34.4534,34.4621,62231.0
2016-05-09 10:15:00,39.61,39.62,39.55,39.55,101693.0,34.4621,34.4708,34.4099,34.4099,101693.0
2016-05-09 10:20:00,39.55,39.58,39.47,39.47,57295.0,34.4099,34.436,34.3403,34.3403,57295.0
2016-05-09 10:25:00,39.47,39.48,39.43,39.43,89884.0,34.3403,34.349,34.3055,34.3055,89884.0
2016-05-09 10:30:00,39.43,39.45,39.41,39.41,89295.0,34.3055,34.3229,34.2881,34.2881,89295.0
2016-05-09 10:35:00,39.41,39.44,39.39,39.44,100237.0,34.2881,34.3142,34.2707,34.3142,100237.0
2016-05-09 10:40:00,39.43,39.51,39.41,39.41,128620.0,34.3055,34.3751,34.2881,34.2881,128620.0
2016-05-09 10:45:00,39.42,39.43,39.4,39.43,92634.0,34.2968,34.3055,34.2794,34.3055,92634.0
2016-05-09 10:50:00,39.43,39.44,39.4,39.41,74072.0,34.3055,34.3142,34.2794,34.2881,74072.0
2016-05-09 10:55:00,39.4,39.44,39.39,39.4,60363.0,34.2794,34.3142,34.2707,34.2794,60363.0
2016-05-09 11:00:00,39.4,39.48,39.39,39.42,58427.0,34.2794,34.349,34.2707,34.2968,58427.0
2016-05-09 11:05:00,39.41,39.43,39.39,39.39,202722.0,34.2881,34.3055,34.2707,34.2707,202722.0
2016-05-09 11:10:00,39.39,39.4,39.25,39.25,93948.0,34.2707,34.2794,34.1489,34.1489,93948.0
2016-05-09 11:15:00,39.24,39.26,39.23,39.25,71035.0,34.1402,34.1576,34.1315,34.1489,71035.0
2016-05-09 11:20:00,39.25,39.32,39.25,39.3,117906.0,34.1489,34.2098,34.1489,34.1924,117906.0
2016-05-09 11:25:00,39.29,39.32,39.26,39.27,76198.0,34.1837,34.2098,34.1576,34.1663,76198.0
2016-05-09 11:30:00,39.27,39.28,39.22,39.24,81597.0,34.1663,34.175,34.1228,34.1402,81597.0
2016-05-09 11:35:00,39.25,39.31,39.24,39.31,107149.0,34.1489,34.2011,34.1402,34.2011,107149.0
2016-05-09 11:40:00,39.31,39.31,39.27,39.3,68544.0,34.2011,34.2011,34.1663,34.1924,68544.0
2016-05-09 11:45:00,39.29,39.36,39.29,39.34,120970.0,34.1837,34.2446,34.1837,34.2272,120970.0
2016-05-09 11:50:00,39.35,39.35,39.3,39.3,82390.0,34.2359,34.2359,34.1924,34.1924,82390.0
2016-05-09 11:55:00,39.3,39.33,39.28,39.33,38607.0,34.1924,34.2185,34.175,34.2185,38607.0
2016-05-09 12:00:00,39.32,39.34,39.3,39.33,39258.0,34.2098,34.2272,34.1924,34.2185,39258.0
2016-05-09 12:05:00,39.33,39.36,39.27,39.28,48171.0,34.2185,34.2446,34.1663,34.175,48171.0
2016-05-09 12:10:00,39.27,39.34,39.26,39.34,72354.0,34.1663,34.2272,34.1576,34.2272,72354.0
2016-05-09 12:15:00,39.34,39.34,39.31,39.33,33020.0,34.2272,34.2272,34.2011,34.2185,33020.0
2016-05-09 12:20:00,39.33,39.39,39.32,39.39,51874.0,34.2185,34.2707,34.2098,34.2707,51874.0
2016-05-09 12:25:00,39.38,39.41,39.37,39.41,37451.0,34.262,34.2881,34.2533,34.2881,37451.0
2016-05-09 12:30:00,39.4,39.42,39.39,39.42,22337.0,34.2794,34.2968,34.2707,34.2968,22337.0
2016-05-09 12:35:00,39.42,39.43,39.41,39.41,36192.0,34.2968,34.3055,34.2881,34.2881,36192.0
2016-05-09 12:40:00,39.42,39.42,39.39,39.39,31393.0,34.2968,34.2968,34.2707,34.2707,31393.0
2016-05-09 12:45:00,39.39,39.44,39.39,39.41,41503.0,34.2707,34.3142,34.2707,34.2881,41503.0
2016-05-09 12:50:00,39.41,39.42,39.37,39.4,42396.0,34.2881,34.2968,34.2533,34.2794,42396.0
2016-05-09 12:55:00,39.41,39.45,39.39,39.43,59083.0,34.2881,34.3229,34.2707,34.3055,59083.0
2016-05-09 13:00:00,39.42,39.45,39.41,39.45,27626.0,34.2968,34.3229,34.2881,34.3229,27626.0
2016-05-09 13:05:00,39.45,39.45,39.42,39.45,55044.0,34.3229,34.3229,34.2968,34.3229,55044.0
2016-05-09 13:10:00,39.45,39.48,39.44,39.47,61766.0,34.3229,34.349,34.3142,34.3403,61766.0
2016-05-09 13:15:00,39.46,39.47,39.43,39.45,35116.0,34.3316,34.3403,34.3055,34.3229,35116.0
2016-05-09 13:20:00,39.45,39.47,39.44,39.46,22894.0,34.3229,34.3403,34.3142,34.3316,22894.0
2016-05-09 13:25:00,39.46,39.48,39.43,39.45,52495.0,34.3316,34.349,34.3055,34.3229,52495.0
2016-05-09 13:30:00,39.45,39.5,39.44,39.49,69744.0,34.3229,34.3664,34.3142,34.3577,69744.0
2016-05-09 13:35:00,39.49,39.51,39.47,39.47,91573.0,34.3577,34.3751,34.3403,34.3403,91573.0
2016-05-09 13:40:00,39.48,39.49,39.45,39.47,38266.0,34.349,34.3577,34.3229,34.3403,38266.0
2016-05-09 13:45:00,39.47,39.5,39.45,39.5,72237.0,34.3403,34.3664,34.3229,34.3664,72237.0
2016-05-09 13:50:00,39.49,39.52,39.49,39.49,53223.0,34.3577,34.3838,34.3577,34.3577,53223.0
2016-05-09 13:55:00,39.49,39.49,39.43,39.45,37075.0,34.3577,34.3577,34.3055,34.3229,37075.0
2016-05-09 14:00:00,39.45,39.49,39.44,39.47,37799.0,34.3229,34.3577,34.3142,34.3403,37799.0
2016-05-09 14:05:00,39.47,39.47,39.41,39.41,43893.0,34.3403,34.3403,34.2881,34.2881,43893.0
2016-05-09 14:10:00,39.41,39.47,39.4,39.46,64691.0,34.2881,34.3403,34.2794,34.3316,64691.0
2016-05-09 14:15:00,39.45,39.48,39.44,39.46,59371.0,34.3229,34.349,34.3142,34.3316,59371.0
2016-05-09 14:20:00,39.47,39.5,39.45,39.49,69466.0,34.3403,34.3664,34.3229,34.3577,69466.0
2016-05-09 14:25:00,39.48,39.52,39.48,39.49,45280.0,34.349,34.3838,34.349,34.3577,45280.0
2016-05-09 14:30:00,39.5,39.51,39.48,39.48,54391.0,34.3664,34.3751,34.349,34.349,54391.0
2016-05-09 14:35:00,39.48,39.52,39.48,39.52,53295.0,34.349,34.3838,34.349,34.3838,53295.0
2016-05-09 14:40:00,39.51,39.52,39.48,39.49,49383.0,34.3751,34.3838,34.349,34.3577,49383.0
2016-05-09 14:45:00,39.5,39.53,39.49,39.52,51470.0,34.3664,34.3925,34.3577,34.3838,51470.0
2016-05-09 14:50:00,39.52,39.56,39.52,39.56,66552.0,34.3838,34.4186,34.3838,34.4186,66552.0
2016-05-09 14:55:00,39.55,39.57,39.51,39.52,70275.0,34.4099,34.4273,34.3751,34.3838,70275.0
2016-05-09 15:00:00,39.52,39.52,39.49,39.5,92128.0,34.3838,34.3838,34.3577,34.3664,92128.0
2016-05-09 15:05:00,39.5,39.51,39.45,39.46,156072.0,34.3664,34.3751,34.3229,34.3316,156072.0
2016-05-09 15:10:00,39.46,39.47,39.45,39.46,46956.0,34.3316,34.3403,34.3229,34.3316,46956.0
2016-05-09 15:15:00,39.47,39.48,39.44,39.45,155860.0,34.3403,34.349,34.3142,34.3229,155860.0
2016-05-09 15:20:00,39.45,39.47,39.44,39.45,76251.0,34.3229,34.3403,34.3142,34.3229,76251.0
2016-05-09 15:25:00,39.45,39.48,39.45,39.47,72314.0,34.3229,34.349,34.3229,34.3403,72314.0
2016-05-09 15:30:00,39.47,39.48,39.43,39.44,104416.0,34.3403,34.349,34.3055,34.3142,104416.0
2016-05-09 15:35:00,39.44,39.45,39.41,39.42,162743.0,34.3142,34.3229,34.2881,34.2968,162743.0
2016-05-09 15:40:00,39.42,39.46,39.41,39.42,143168.0,34.2968,34.3316,34.2881,34.2968,143168.0
2016-05-09 15:45:00,39.42,39.44,39.39,39.4,133598.0,34.2968,34.3142,34.2707,34.2794,133598.0
2016-05-09 15:50:00,39.4,39.41,39.35,39.36,137186.0,34.2794,34.2881,34.2359,34.2446,137186.0
2016-05-09 15:55:00,39.35,39.37,39.34,39.36,381345.0,34.2359,34.2533,34.2272,34.2446,381345.0
2016-05-10 09:30:00,39.58,39.72,39.58,39.71,276326.0,34.436,34.5578,34.436,34.5491,276326.0
2016-05-10 09:35:00,39.72,39.76,39.62,39.63,221461.0,34.5578,34.5926,34.4708,34.4795,221461.0
2016-05-10 09:40:00,39.64,39.66,39.58,39.64,206574.0,34.4882,34.5056,34.436,34.4882,206574.0
2016-05-10 09:45:00,39.64,39.7,39.64,39.7,152876.0,34.4882,34.5404,34.4882,34.5404,152876.0
2016-05-10 09:50:00,39.7,39.71,39.64,39.7,336921.0,34.5404,34.5491,34.4882,34.5404,336921.0
2016-05-10 09:55:00,39.7,39.75,39.68,39.75,179737.0,34.5404,34.5839,34.523,34.5839,179737.0
2016-05-10 10:00:00,39.75,39.84,39.74,39.79,188826.0,34.5839,34.6622,34.5752,34.6187,188826.0
2016-05-10 10:05:00,39.79,39.79,39.74,39.77,165068.0,34.6187,34.6187,34.5752,34.6013,165068.0
2016-05-10 10:10:00,39.76,39.83,39.73,39.79,213139.0,34.5926,34.6535,34.5665,34.6187,213139.0
2016-05-10 10:15:00,39.79,39.84,39.78,39.84,86633.0,34.6187,34.6622,34.61,34.6622,86633.0
2016-05-10 10:20:00,39.84,39.87,39.77,39.79,125434.0,34.6622,34.6883,34.6013,34.6187,125434.0
2016-05-10 10:25:00,39.79,39.8,39.76,39.8,53137.0,34.6187,34.6274,34.5926,34.6274,53137.0
2016-05-10 10:30:00,39.8,39.8,39.78,39.8,73686.0,34.6274,34.6274,34.61,34.6274,73686.0
2016-05-10 10:35:00,39.8,39.81,39.77,39.77,72611.0,34.6274,34.6361,34.6013,34.6013,72611.0
2016-05-10 10:40:00,39.79,39.83,39.79,39.83,82566.0,34.6187,34.6535,34.6187,34.6535,82566.0
2016-05-10 10:45:00,39.82,39.83,39.79,39.82,88664.0,34.6448,34.6535,34.6187,34.6448,88664.0
2016-05-10 10:50:00,39.82,39.85,39.8,39.84,246430.0,34.6448,34.6709,34.6274,34.6622,246430.0
2016-05-10 10:55:00,39.84,39.86,39.83,39.85,71748.0,34.6622,34.6796,34.6535,34.6709,71748.0
2016-05-10 11:00:00,39.85,39.86,39.84,39.86,56986.0,34.6709,34.6796,34.6622,34.6796,56986.0
2016-05-10 11:05:00,39.86,39.9,39.85,39.89,51284.0,34.6796,34.7144,34.6709,34.7057,51284.0
2016-05-10 11:10:00,39.9,39.91,39.87,39.89,45877.0,34.7144,34.7231,34.6883,34.7057,45877.0
2016-05-10 11:15:00,39.88,39.91,39.88,39.89,49228.0,34.697,34.7231,34.697,34.7057,49228.0
2016-05-10 11:20:00,39.88,39.89,39.85,39.87,59324.0,34.697,34.7057,34.6709,34.6883,59324.0
2016-05-10 11:25:00,39.88,39.9,39.86,39.89,66286.0,34.697,34.7144,34.6796,34.7057,66286.0
2016-05-10 11:30:00,39.9,39.92,39.88,39.92,78550.0,34.7144,34.7319,34.697,34.7319,78550.0
2016-05-10 11:35:00,39.92,39.93,39.89,39.91,133217.0,34.7319,34.7406,34.7057,34.7231,133217.0
2016-05-10 11:40:00,39.92,39.92,39.86,39.88,170953.0,34.7319,34.7319,34.6796,34.697,170953.0
2016-05-10 11:45:00,39.88,39.9,39.86,39.87,90954.0,34.697,34.7144,34.6796,34.6883,90954.0
2016-05-10 11:50:00,39.87,39.93,39.87,39.91,44533.0,34.6883,34.7406,34.6883,34.7231,44533.0
2016-05-10 11:55:00,39.91,39.92,39.91,39.91,27563.0,34.7231,34.7319,34.7231,34.7231,27563.0
2016-05-10 12:00:00,39.92,39.92,39.89,39.9,148802.0,34.7319,34.7319,34.7057,34.7144,148802.0
2016-05-10 12:05:00,39.91,39.93,39.89,39.91,89472.0,34.7231,34.7406,34.7057,34.7231,89472.0
2016-05-10 12:10:00,39.91,39.93,39.9,39.91,63215.0,34.7231,34.7406,34.7144,34.7231,63215.0
2016-05-10 12:15:00,39.91,39.93,39.91,39.93,47088.0,34.7231,34.7406,34.7231,34.7406,47088.0
2016-05-10 12:20:00,39.93,39.93,39.91,39.91,73723.0,34.7406,34.7406,34.7231,34.7231,73723.0
2016-05-10 12:25:00,39.91,39.92,39.9,39.91,53208.0,34.7231,34.7319,34.7144,34.7231,53208.0
2016-05-10 12:30:00,39.91,39.92,39.87,39.88,56603.0,34.7231,34.7319,34.6883,34.697,56603.0
2016-05-10 12:35:00,39.89,39.91,39.88,39.89,26223.0,34.7057,34.7231,34.697,34.7057,26223.0
2016-05-10 12:40:00,39.88,39.91,39.88,39.9,53624.0,34.697,34.7231,34.697,34.7144,53624.0
2016-05-10 12:45:00,39.89,39.94,39.89,39.93,44172.0,34.7057,34.7493,34.7057,34.7406,44172.0
2016-05-10 12:50:00,39.93,39.94,39.91,39.92,44918.0,34.7406,34.7493,34.7231,34.7319,44918.0
2016-05-10 12:55:00,39.93,39.94,39.91,39.92,59393.0,34.7406,34.7493,34.7231,34.7319,59393.0
2016-05-10 13:00:00,39.93,39.93,39.89,39.89,64585.0,34.7406,34.7406,34.7057,34.7057,64585.0
2016-05-10 13:05:00,39.89,39.95,39.89,39.93,64767.0,34.7057,34.758,34.7057,34.7406,64767.0
2016-05-10 13:10:00,39.92,39.94,39.88,39.88,29923.0,34.7319,34.7493,34.697,34.697,29923.0
2016-05-10 13:15:00,39.88,39.9,39.86,39.86,41041.0,34.697,34.7144,34.6796,34.6796,41041.0
2016-05-10 13:20:00,39.86,39.92,39.84,39.91,96932.0,34.6796,34.7319,34.6622,34.7231,96932.0
2016-05-10 13:25:00,39.91,39.93,39.9,39.92,58050.0,34.7231,34.7406,34.7144,34.7319,58050.0
2016-05-10 13:30:00,39.92,39.94,39.91,39.94,37450.0,34.7319,34.7493,34.7231,34.7493,37450.0
2016-05-10 13:35:00,39.94,39.95,39.93,39.93,60406.0,34.7493,34.758,34.7406,34.7406,60406.0
2016-05-10 13:40:00,39.94,39.94,39.92,39.93,37222.0,34.7493,34.7493,34.7319,34.7406,37222.0
2016-05-10 13:45:00,39.93,39.96,39.92,39.96,75416.0,34.7406,34.7667,34.7319,34.7667,75416.0
2016-05-10 13:50:00,39.96,39.96,39.94,39.96,47493.0,34.7667,34.7667,34.7493,34.7667,47493.0
2016-05-10 13:55:00,39.95,39.98,39.94,39.94,49917.0,34.758,34.7841,34.7493,34.7493,49917.0
2016-05-10 14:00:00,39.95,39.95,39.92,39.93,42098.0,34.758,34.758,34.7319,34.7406,42098.0
2016-05-10 14:05:00,39.93,39.95,39.9,39.92,94592.0,34.7406,34.758,34.7144,34.7319,94592.0
2016-05-10 14:10:00,39.92,39.93,39.87,39.88,83253.0,34.7319,34.7406,34.6883,34.697,83253.0
2016-05-10 14:15:00,39.87,39.91,39.87,39.89,38076.0,34.6883,34.7231,34.6883,34.7057,38076.0
2016-05-10 14:20:00,39.9,39.9,39.87,39.89,120442.0,34.7144,34.7144,34.6883,34.7057,120442.0
2016-05-10 14:25:00,39.88,39.91,39.87,39.9,66776.0,34.697,34.7231,34.6883,34.7144,66776.0
2016-05-10 14:30:00,39.9,39.91,39.87,39.88,41703.0,34.7144,34.7231,34.6883,34.697,41703.0
2016-05-10 14:35:00,39.87,39.89,39.86,39.88,86578.0,34.6883,34.7057,34.6796,34.697,86578.0
2016-05-10 14:40:00,39.88,39.91,39.88,39.9,44114.0,34.697,34.7231,34.697,34.7144,44114.0
2016-05-10 14:45:00,39.91,39.92,39.88,39.88,93577.0,34.7231,34.7319,34.697,34.697,93577.0
2016-05-10 14:50:00,39.88,39.9,39.87,39.89,48448.0,34.697,34.7144,34.6883,34.7057,48448.0
2016-05-10 14:55:00,39.89,39.91,39.88,39.88,44417.0,34.7057,34.7231,34.697,34.697,44417.0
2016-05-10 15:00:00,39.88,39.9,39.87,39.9,57991.0,34.697,34.7144,34.6883,34.7144,57991.0
2016-05-10 15:05:00,39.89,39.9,39.87,39.88,55225.0,34.7057,34.7144,34.6883,34.697,55225.0
2016-05-10 15:10:00,39.88,39.9,39.87,39.89,82690.0,34.697,34.7144,34.6883,34.7057,82690.0
2016-05-10 15:15:00,39.89,39.9,39.87,39.88,113702.0,34.7057,34.7144,34.6883,34.697,113702.0
2016-05-10 15:20:00,39.88,39.94,39.87,39.93,80020.0,34.697,34.7493,34.6883,34.7406,80020.0
2016-05-10 15:25:00,39.93,39.99,39.92,39.97,120292.0,34.7406,34.7928,34.7319,34.7754,120292.0
2016-05-10 15:30:00,39.97,39.99,39.94,39.98,182934.0,34.7754,34.7928,34.7493,34.7841,182934.0
2016-05-10 15:35:00,39.99,39.99,39.97,39.99,107549.0,34.7928,34.7928,34.7754,34.7928,107549.0
2016-05-10 15:40:00,39.99,40.06,39.98,40.02,292507.0,34.7928,34.8537,34.7841,34.8189,292507.0
2016-05-10 15:45:00,40.02,40.04,40.0,40.03,198863.0,34.8189,34.8363,34.8015,34.8276,198863.0
2016-05-10 15:50:00,40.04,40.06,40.02,40.02,204484.0,34.8363,34.8537,34.8189,34.8189,204484.0
2016-05-10 15:55:00,40.02,40.06,40.0,40.02,444633.0,34.8189,34.8537,34.8015,34.8189,444633.0
2016-05-11 09:30:00,39.86,39.98,39.82,39.98,151413.0,34.6796,34.7841,34.6448,34.7841,151413.0
2016-05-11 09:35:00,39.98,40.03,39.95,39.99,150447.0,34.7841,34.8276,34.758,34.7928,150447.0
2016-05-11 09:40:00,40.0,40.02,39.94,39.95,45067.0,34.8015,34.8189,34.7493,34.758,45067.0
2016-05-11 09:45:00,39.96,40.06,39.95,40.02,68794.0,34.7667,34.8537,34.758,34.8189,68794.0
2016-05-11 09:50:00,40.03,40.05,39.93,39.95,158274.0,34.8276,34.845,34.7406,34.758,158274.0
2016-05-11 09:55:00,39.95,40.01,39.93,39.98,71035.0,34.758,34.8102,34.7406,34.7841,71035.0
2016-05-11 10:00:00,39.97,39.98,39.94,39.97,98930.0,34.7754,34.7841,34.7493,34.7754,98930.0
2016-05-11 10:05:00,39.97,39.99,39.96,39.98,45254.0,34.7754,34.7928,34.7667,34.7841,45254.0
2016-05-11 10:10:00,39.98,40.03,39.94,40.02,68684.0,34.7841,34.8276,34.7493,34.8189,68684.0
2016-05-11 10:15:00,40.02,40.03,39.93,39.95,62221.0,34.8189,34.8276,34.7406,34.758,62221.0
2016-05-11 10:20:00,39.96,40.02,39.94,40.02,52620.0,34.7667,34.8189,34.7493,34.8189,52620.0
2016-05-11 10:25:00,40.02,40.05,39.99,40.02,50357.0,34.8189,34.845,34.7928,34.8189,50357.0
2016-05-11 10:30:00,40.04,40.08,39.99,40.02,104829.0,34.8363,34.8711,34.7928,34.8189,104829.0
2016-05-11 10:35:00,40.02,40.05,39.99,40.0,47482.0,34.8189,34.845,34.7928,34.8015,47482.0
2016-05-11 10:40:00,40.01,40.03,39.97,39.98,60199.0,34.8102,34.8276,34.7754,34.7841,60199.0
2016-05-11 10:45:00,39.99,40.0,39.94,39.94,76665.0,34.7928,34.8015,34.7493,34.7493,76665.0
2016-05-11 10:50:00,39.93,39.95,39.9,39.91,70115.0,34.7406,34.758,34.7144,34.7231,70115.0
2016-05-11 10:55:00,39.92,39.96,39.91,39.92,45985.0,34.7319,34.7667,34.7231,34.7319,45985.0
2016-05-11 11:00:00,39.91,39.93,39.82,39.84,112564.0,34.7231,34.7406,34.6448,34.6622,112564.0
2016-05-11 11:05:00,39.84,39.88,39.8,39.86,76853.0,34.6622,34.697,34.6274,34.6796,76853.0
2016-05-11 11:10:00,39.86,39.86,39.82,39.83,99742.0,34.6796,34.6796,34.6448,34.6535,99742.0
2016-05-11 11:15:00,39.82,39.85,39.82,39.85,91615.0,34.6448,34.6709,34.6448,34.6709,91615.0
2016-05-11 11:20:00,39.85,39.88,39.83,39.87,76030.0,34.6709,34.697,34.6535,34.6883,76030.0
2016-05-11 11:25:00,39.87,39.88,39.83,39.84,20053.0,34.6883,34.697,34.6535,34.6622,20053.0
2016-05-11 11:30:00,39.84,39.85,39.79,39.8,78384.0,34.6622,34.6709,34.6187,34.6274,78384.0
2016-05-11 11:35:00,39.82,39.87,39.81,39.85,65455.0,34.6448,34.6883,34.6361,34.6709,65455.0
2016-05-11 11:40:00,39.85,39.86,39.83,39.86,35985.0,34.6709,34.6796,34.6535,34.6796,35985.0
2016-05-11 11:45:00,39.86,39.87,39.83,39.84,41827.0,34.6796,34.6883,34.6535,34.6622,41827.0
2016-05-11 11:50:00,39.84,39.86,39.83,39.85,36348.0,34.6622,34.6796,34.6535,34.6709,36348.0
2016-05-11 11:55:00,39.85,39.86,39.82,39.84,67642.0,34.6709,34.6796,34.6448,34.6622,67642.0
2016-05-11 12:00:00,39.83,39.87,39.77,39.82,66083.0,34.6535,34.6883,34.6013,34.6448,66083.0
2016-05-11 12:05:00,39.82,39.84,39.81,39.84,29740.0,34.6448,34.6622,34.6361,34.6622,29740.0
2016-05-11 12:10:00,39.84,39.88,39.83,39.87,40086.0,34.6622,34.697,34.6535,34.6883,40086.0
2016-05-11 12:15:00,39.87,39.89,39.86,39.86,35051.0,34.6883,34.7057,34.6796,34.6796,35051.0
2016-05-11 12:20:00,39.88,39.89,39.86,39.87,61256.0,34.697,34.7057,34.6796,34.6883,61256.0
2016-05-11 12:25:00,39.87,39.9,39.86,39.88,48407.0,34.6883,34.7144,34.6796,34.697,48407.0
2016-05-11 12:30:00,39.88,39.91,39.86,39.9,49227.0,34.697,34.7231,34.6796,34.7144,49227.0
2016-05-11 12:35:00,39.89,39.94,39.89,39.91,80822.0,34.7057,34.7493,34.7057,34.7231,80822.0
2016-05-11 12:40:00,39.91,39.92,39.89,39.9,58836.0,34.7231,34.7319,34.7057,34.7144,58836.0
2016-05-11 12:45:00,39.9,39.93,39.89,39.91,87343.0,34.7144,34.7406,34.7057,34.7231,87343.0
2016-05-11 12:50:00,39.9,39.9,39.86,39.86,49423.0,34.7144,34.7144,34.6796,34.6796,49423.0
2016-05-11 12:55:00,39.86,39.89,39.85,39.87,51686.0,34.6796,34.7057,34.6709,34.6883,51686.0
2016-05-11 13:00:00,39.86,39.86,39.83,39.84,36004.0,34.6796,34.6796,34.6535,34.6622,36004.0
2016-05-11 13:05:00,39.84,39.86,39.83,39.84,49563.0,34.6622,34.6796,34.6535,34.6622,49563.0
2016-05-11 13:10:00,39.84,39.86,39.82,39.82,42172.0,34.6622,34.6796,34.6448,34.6448,42172.0
2016-05-11 13:15:00,39.83,39.84,39.81,39.81,44851.0,34.6535,34.6622,34.6361,34.6361,44851.0
2016-05-11 13:20:00,39.81,39.84,39.81,39.83,76716.0,34.6361,34.6622,34.6361,34.6535,76716.0
2016-05-11 13:25:00,39.82,39.85,39.8,39.84,31176.0,34.6448,34.6709,34.6274,34.6622,31176.0
2016-05-11 13:30:00,39.84,39.85,39.81,39.81,36704.0,34.6622,34.6709,34.6361,34.6361,36704.0
2016-05-11 13:35:00,39.81,39.82,39.78,39.78,60130.0,34.6361,34.6448,34.61,34.61,60130.0
2016-05-11 13:40:00,39.78,39.8,39.75,39.75,43532.0,34.61,34.6274,34.5839,34.5839,43532.0
2016-05-11 13:45:00,39.76,39.79,39.75,39.79,33273.0,34.5926,34.6187,34.5839,34.6187,33273.0
2016-05-11 13:50:00,39.79,39.79,39.75,39.76,45246.0,34.6187,34.6187,34.5839,34.5926,45246.0
2016-05-11 13:55:00,39.76,39.77,39.71,39.72,57408.0,34.5926,34.6013,34.5491,34.5578,57408.0
2016-05-11 14:00:00,39.73,39.74,39.71,39.74,56629.0,34.5665,34.5752,34.5491,34.5752,56629.0
2016-05-11 14:05:00,39.73,39.74,39.69,39.7,53441.0,34.5665,34.5752,34.5317,34.5404,53441.0
2016-05-11 14:10:00,39.7,39.71,39.67,39.69,56454.0,34.5404,34.5491,34.5143,34.5317,56454.0
2016-05-11 14:15:00,39.7,39.7,39.66,39.69,85188.0,34.5404,34.5404,34.5056,34.5317,85188.0
2016-05-11 14:20:00,39.69,39.72,39.67,39.72,50028.0,34.5317,34.5578,34.5143,34.5578,50028.0
2016-05-11 14:25:00,39.72,39.72,39.7,39.72,54222.0,34.5578,34.5578,34.5404,34.5578,54222.0
2016-05-11 14:30:00,39.72,39.74,39.7,39.72,100734.0,34.5578,34.5752,34.5404,34.5578,100734.0
2016-05-11 14:35:00,39.72,39.75,39.7,39.74,46910.0,34.5578,34.5839,34.5404,34.5752,46910.0
2016-05-11 14:40:00,39.76,39.76,39.69,39.7,46813.0,34.5926,34.5926,34.5317,34.5404,46813.0
2016-05-11 14:45:00,39.7,39.7,39.66,39.68,61430.0,34.5404,34.5404,34.5056,34.523,61430.0
2016-05-11 14:50:00,39.68,39.71,39.67,39.68,59868.0,34.523,34.5491,34.5143,34.523,59868.0
2016-05-11 14:55:00,39.69,39.69,39.66,39.68,57930.0,34.5317,34.5317,34.5056,34.523,57930.0
2016-05-11 15:00:00,39.68,39.7,39.65,39.66,106980.0,34.523,34.5404,34.4969,34.5056,106980.0
2016-05-11 15:05:00,39.67,39.73,39.66,39.72,79845.0,34.5143,34.5665,34.5056,34.5578,79845.0
2016-05-11 15:10:00,39.72,39.74,39.7,39.71,92192.0,34.5578,34.5752,34.5404,34.5491,92192.0
2016-05-11 15:15:00,39.71,39.72,39.66,39.67,73486.0,34.5491,34.5578,34.5056,34.5143,73486.0
2016-05-11 15:20:00,39.67,39.69,39.65,39.68,69758.0,34.5143,34.5317,34.4969,34.523,69758.0
2016-05-11 15:25:00,39.69,39.71,39.67,39.68,136712.0,34.5317,34.5491,34.5143,34.523,136712.0
2016-05-11 15:30:00,39.68,39.71,39.66,39.7,161641.0,34.523,34.5491,34.5056,34.5404,161641.0
2016-05-11 15:35:00,39.7,39.7,39.65,39.65,111527.0,34.5404,34.5404,34.4969,34.4969,111527.0
2016-05-11 15:40:00,39.66,39.68,39.64,39.65,143672.0,34.5056,34.523,34.4882,34.4969,143672.0
2016-05-11 15:45:00,39.64,39.71,39.64,39.7,236441.0,34.4882,34.5491,34.4882,34.5404,236441.0
2016-05-11 15:50:00,39.69,39.7,39.64,39.65,158726.0,34.5317,34.5404,34.4882,34.4969,158726.0
2016-05-11 15:55:00,39.65,39.68,39.64,39.65,325370.0,34.4969,34.523,34.4882,34.4969,325370.0
2016-05-12 09:30:00,39.89,39.89,39.76,39.86,177892.0,34.7057,34.7057,34.5926,34.6796,177892.0
2016-05-12 09:35:00,39.85,39.91,39.83,39.87,102613.0,34.6709,34.7231,34.6535,34.6883,102613.0
2016-05-12 09:40:00,39.87,39.94,39.83,39.92,306294.0,34.6883,34.7493,34.6535,34.7319,306294.0
2016-05-12 09:45:00,39.91,39.91,39.82,39.88,148599.0,34.7231,34.7231,34.6448,34.697,148599.0
2016-05-12 09:50:00,39.88,39.98,39.88,39.92,151413.0,34.697,34.7841,34.697,34.7319,151413.0
2016-05-12 09:55:00,39.91,39.92,39.82,39.82,101877.0,34.7231,34.7319,34.6448,34.6448,101877.0
2016-05-12 10:00:00,39.83,39.92,39.83,39.89,70831.0,34.6535,34.7319,34.6535,34.7057,70831.0
2016-05-12 10:05:00,39.89,39.91,39.85,39.88,74750.0,34.7057,34.7231,34.6709,34.697,74750.0
2016-05-12 10:10:00,39.87,39.97,39.87,39.97,81100.0,34.6883,34.7754,34.6883,34.7754,81100.0
2016-05-12 10:15:00,39.97,40.0,39.92,39.93,184070.0,34.7754,34.8015,34.7319,34.7406,184070.0
2016-05-12 10:20:00,39.93,39.93,39.84,39.89,109492.0,34.7406,34.7406,34.6622,34.7057,109492.0
2016-05-12 10:25:00,39.88,39.9,39.83,39.84,121980.0,34.697,34.7144,34.6535,34.6622,121980.0
2016-05-12 10:30:00,39.83,39.83,39.75,39.79,93263.0,34.6535,34.6535,34.5839,34.6187,93263.0
2016-05-12 10:35:00,39.79,39.83,39.76,39.81,144361.0,34.6187,34.6535,34.5926,34.6361,144361.0
2016-05-12 10:40:00,39.8,39.81,39.71,39.74,80320.0,34.6274,34.6361,34.5491,34.5752,80320.0
2016-05-12 10:45:00,39.73,39.76,39.71,39.74,69322.0,34.5665,34.5926,34.5491,34.5752,69322.0
2016-05-12 10:50:00,39.74,39.81,39.74,39.79,78796.0,34.5752,34.6361,34.5752,34.6187,78796.0
2016-05-12 10:55:00,39.78,39.8,39.72,39.78,84837.0,34.61,34.6274,34.5578,34.61,84837.0
2016-05-12 11:00:00,39.78,39.8,39.71,39.73,85365.0,34.61,34.6274,34.5491,34.5665,85365.0
2016-05-12 11:05:00,39.72,39.73,39.68,39.7,67046.0,34.5578,34.5665,34.523,34.5404,67046.0
2016-05-12 11:10:00,39.7,39.7,39.65,39.66,63251.0,34.5404,34.5404,34.4969,34.5056,63251.0
2016-05-12 11:15:00,39.66,39.68,39.63,39.67,66302.0,34.5056,34.523,34.4795,34.5143,66302.0
2016-05-12 11:20:00,39.68,39.74,39.67,39.71,224610.0,34.523,34.5752,34.5143,34.5491,224610.0
2016-05-12 11:25:00,39.71,39.72,39.68,39.72,91552.0,34.5491,34.5578,34.523,34.5578,91552.0
2016-05-12 11:30:00,39.72,39.74,39.69,39.73,141323.0,34.5578,34.5752,34.5317,34.5665,141323.0
2016-05-12 11:35:00,39.73,39.8,39.73,39.77,160855.0,34.5665,34.6274,34.5665,34.6013,160855.0
2016-05-12 11:40:00,39.77,39.79,39.7,39.7,91591.0,34.6013,34.6187,34.5404,34.5404,91591.0
2016-05-12 11:45:00,39.7,39.74,39.67,39.71,65963.0,34.5404,34.5752,34.5143,34.5491,65963.0
2016-05-12 11:50:00,39.71,39.71,39.68,39.68,94616.0,34.5491,34.5491,34.523,34.523,94616.0
2016-05-12 11:55:00,39.68,39.7,39.63,39.65,47623.0,34.523,34.5404,34.4795,34.4969,47623.0
2016-05-12 12:00:00,39.64,39.65,39.59,39.61,70662.0,34.4882,34.4969,34.4447,34.4621,70662.0
2016-05-12 12:05:00,39.62,39.66,39.61,39.66,105227.0,34.4708,34.5056,34.4621,34.5056,105227.0
2016-05-12 12:10:00,39.65,39.69,39.65,39.68,63904.0,34.4969,34.5317,34.4969,34.523,63904.0
2016-05-12 12:15:00,39.67,39.69,39.63,39.65,37641.0,34.5143,34.5317,34.4795,34.4969,37641.0
2016-05-12 12:20:00,39.65,39.68,39.64,39.66,39369.0,34.4969,34.523,34.4882,34.5056,39369.0
2016-05-12 12:25:00,39.66,39.67,39.64,39.66,37924.0,34.5056,34.5143,34.4882,34.5056,37924.0
2016-05-12 12:30:00,39.66,39.68,39.65,39.68,67333.0,34.5056,34.523,34.4969,34.523,67333.0
2016-05-12 12:35:00,39.68,39.69,39.64,39.65,148331.0,34.523,34.5317,34.4882,34.4969,148331.0
2016-05-12 12:40:00,39.64,39.68,39.64,39.67,35134.0,34.4882,34.523,34.4882,34.5143,35134.0
2016-05-12 12:45:00,39.66,39.72,39.66,39.69,50966.0,34.5056,34.5578,34.5056,34.5317,50966.0
2016-05-12 12:50:00,39.7,39.75,39.69,39.72,36902.0,34.5404,34.5839,34.5317,34.5578,36902.0
2016-05-12 12:55:00,39.72,39.77,39.71,39.77,45658.0,34.5578,34.6013,34.5491,34.6013,45658.0
2016-05-12 13:00:00,39.77,39.78,39.75,39.76,59650.0,34.6013,34.61,34.5839,34.5926,59650.0
2016-05-12 13:05:00,39.75,39.76,39.73,39.73,53330.0,34.5839,34.5926,34.5665,34.5665,53330.0
2016-05-12 13:10:00,39.73,39.75,39.69,39.75,57973.0,34.5665,34.5839,34.5317,34.5839,57973.0
2016-05-12 13:15:00,39.74,39.75,39.71,39.71,45006.0,34.5752,34.5839,34.5491,34.5491,45006.0
2016-05-12 13:20:00,39.72,39.76,39.71,39.76,44855.0,34.5578,34.5926,34.5491,34.5926,44855.0
2016-05-12 13:25:00,39.76,39.77,39.73,39.73,40978.0,34.5926,34.6013,34.5665,34.5665,40978.0
2016-05-12 13:30:00,39.73,39.74,39.7,39.71,45020.0,34.5665,34.5752,34.5404,34.5491,45020.0
2016-05-12 13:35:00,39.71,39.71,39.66,39.69,59477.0,34.5491,34.5491,34.5056,34.5317,59477.0
2016-05-12 13:40:00,39.68,39.76,39.67,39.74,64588.0,34.523,34.5926,34.5143,34.5752,64588.0
2016-05-12 13:45:00,39.75,39.77,39.74,39.74,103800.0,34.5839,34.6013,34.5752,34.5752,103800.0
2016-05-12 13:50:00,39.74,39.75,39.7,39.73,109230.0,34.5752,34.5839,34.5404,34.5665,109230.0
2016-05-12 13:55:00,39.73,39.78,39.73,39.78,102261.0,34.5665,34.61,34.5665,34.61,102261.0
2016-05-12 14:00:00,39.78,39.86,39.77,39.85,82870.0,34.61,34.6796,34.6013,34.6709,82870.0
2016-05-12 14:05:00,39.85,39.89,39.85,39.85,42141.0,34.6709,34.7057,34.6709,34.6709,42141.0
2016-05-12 14:10:00,39.86,39.97,39.86,39.96,153851.0,34.6796,34.7754,34.6796,34.7667,153851.0
2016-05-12 14:15:00,39.96,39.98,39.88,39.91,187745.0,34.7667,34.7841,34.697,34.7231,187745.0
2016-05-12 14:20:00,39.9,39.92,39.86,39.88,48597.0,34.7144,34.7319,34.6796,34.697,48597.0
2016-05-12 14:25:00,39.88,39.93,39.88,39.91,50357.0,34.697,34.7406,34.697,34.7231,50357.0
2016-05-12 14:30:00,39.9,39.92,39.88,39.91,64313.0,34.7144,34.7319,34.697,34.7231,64313.0
2016-05-12 14:35:00,39.92,39.95,39.9,39.91,72540.0,34.7319,34.758,34.7144,34.7231,72540.0
2016-05-12 14:40:00,39.92,39.92,39.88,39.91,76705.0,34.7319,34.7319,34.697,34.7231,76705.0
2016-05-12 14:45:00,39.91,40.0,39.91,39.99,72010.0,34.7231,34.8015,34.7231,34.7928,72010.0
2016-05-12 14:50:00,39.99,40.03,39.99,40.0,110391.0,34.7928,34.8276,34.7928,34.8015,110391.0
2016-05-12 14:55:00,40.0,40.01,39.96,39.97,79214.0,34.8015,34.8102,34.7667,34.7754,79214.0
2016-05-12 15:00:00,39.97,39.99,39.96,39.97,71619.0,34.7754,34.7928,34.7667,34.7754,71619.0
2016-05-12 15:05:00,39.97,39.98,39.92,39.92,97553.0,34.7754,34.7841,34.7319,34.7319,97553.0
2016-05-12 15:10:00,39.93,39.96,39.92,39.93,71662.0,34.7406,34.7667,34.7319,34.7406,71662.0
2016-05-12 15:15:00,39.93,39.95,39.89,39.9,92109.0,34.7406,34.758,34.7057,34.7144,92109.0
2016-05-12 15:20:00,39.9,39.92,39.88,39.89,77914.0,34.7144,34.7319,34.697,34.7057,77914.0
2016-05-12 15:25:00,39.9,39.91,39.87,39.91,91307.0,34.7144,34.7231,34.6883,34.7231,91307.0
2016-05-12 15:30:00,39.91,39.91,39.85,39.86,92287.0,34.7231,34.7231,34.6709,34.6796,92287.0
2016-05-12 15:35:00,39.86,39.91,39.86,39.89,125846.0,34.6796,34.7231,34.6796,34.7057,125846.0
2016-05-12 15:40:00,39.88,39.92,39.88,39.91,138769.0,34.697,34.7319,34.697,34.7231,138769.0
2016-05-12 15:45:00,39.9,39.93,39.88,39.9,219788.0,34.7144,34.7406,34.697,34.7144,219788.0
2016-05-12 15:50:00,39.89,39.89,39.83,39.84,187279.0,34.7057,34.7057,34.6535,34.6622,187279.0
2016-05-12 15:55:00,39.84,39.85,39.8,39.83,497917.0,34.6622,34.6709,34.6274,34.6535,497917.0
2016-05-13 09:30:00,39.78,40.02,39.77,39.94,272672.0,34.61,34.8189,34.6013,34.7493,272672.0
2016-05-13 09:35:00,39.95,40.03,39.9,40.0,591653.0,34.758,34.8276,34.7144,34.8015,591653.0
2016-05-13 09:40:00,40.0,40.06,39.96,39.96,153261.0,34.8015,34.8537,34.7667,34.7667,153261.0
2016-05-13 09:45:00,39.96,40.05,39.96,40.05,168949.0,34.7667,34.845,34.7667,34.845,168949.0
2016-05-13 09:50:00,40.05,40.07,39.84,39.88,150829.0,34.845,34.8624,34.6622,34.697,150829.0
2016-05-13 09:55:00,39.87,39.93,39.82,39.84,119379.0,34.6883,34.7406,34.6448,34.6622,119379.0
2016-05-13 10:00:00,39.84,40.0,39.83,40.0,152425.0,34.6622,34.8015,34.6535,34.8015,152425.0
2016-05-13 10:05:00,40.0,40.03,39.9,39.96,89073.0,34.8015,34.8276,34.7144,34.7667,89073.0
2016-05-13 10:10:00,39.94,40.02,39.89,40.01,125982.0,34.7493,34.8189,34.7057,34.8102,125982.0
2016-05-13 10:15:00,40.0,40.03,39.95,40.03,95809.0,34.8015,34.8276,34.758,34.8276,95809.0
2016-05-13 10:20:00,40.03,40.03,39.98,40.0,89000.0,34.8276,34.8276,34.7841,34.8015,89000.0
2016-05-13 10:25:00,39.99,40.04,39.93,39.94,97749.0,34.7928,34.8363,34.7406,34.7493,97749.0
2016-05-13 10:30:00,39.93,39.95,39.9,39.93,72740.0,34.7406,34.758,34.7144,34.7406,72740.0
2016-05-13 10:35:00,39.92,39.96,39.88,39.9,87545.0,34.7319,34.7667,34.697,34.7144,87545.0
2016-05-13 10:40:00,39.9,39.91,39.82,39.86,84742.0,34.7144,34.7231,34.6448,34.6796,84742.0
2016-05-13 10:45:00,39.85,39.9,39.85,39.87,51265.0,34.6709,34.7144,34.6709,34.6883,51265.0
2016-05-13 10:50:00,39.87,39.94,39.87,39.89,95065.0,34.6883,34.7493,34.6883,34.7057,95065.0
2016-05-13 10:55:00,39.89,39.92,39.87,39.89,62311.0,34.7057,34.7319,34.6883,34.7057,62311.0
2016-05-13 11:00:00,39.88,39.92,39.85,39.92,84743.0,34.697,34.7319,34.6709,34.7319,84743.0
2016-05-13 11:05:00,39.92,40.0,39.91,40.0,74563.0,34.7319,34.8015,34.7231,34.8015,74563.0
2016-05-13 11:10:00,40.0,40.0,39.95,39.96,53727.0,34.8015,34.8015,34.758,34.7667,53727.0
2016-05-13 11:15:00,39.95,39.98,39.93,39.98,58322.0,34.758,34.7841,34.7406,34.7841,58322.0
2016-05-13 11:20:00,39.98,40.0,39.94,39.96,81192.0,34.7841,34.8015,34.7493,34.7667,81192.0
2016-05-13 11:25:00,39.96,40.02,39.94,39.95,334482.0,34.7667,34.8189,34.7493,34.758,334482.0
2016-05-13 11:30:00,39.95,39.96,39.92,39.94,56458.0,34.758,34.7667,34.7319,34.7493,56458.0
2016-05-13 11:35:00,39.94,39.94,39.88,39.91,52429.0,34.7493,34.7493,34.697,34.7231,52429.0
2016-05-13 11:40:00,39.9,39.91,39.87,39.9,28311.0,34.7144,34.7231,34.6883,34.7144,28311.0
2016-05-13 11:45:00,39.9,39.94,39.89,39.94,41555.0,34.7144,34.7493,34.7057,34.7493,41555.0
2016-05-13 11:50:00,39.94,39.94,39.87,39.93,78885.0,34.7493,34.7493,34.6883,34.7406,78885.0
2016-05-13 11:55:00,39.93,39.97,39.92,39.93,54638.0,34.7406,34.7754,34.7319,34.7406,54638.0
2016-05-13 12:00:00,39.93,39.95,39.92,39.95,52720.0,34.7406,34.758,34.7319,34.758,52720.0
2016-05-13 12:05:00,39.94,39.99,39.94,39.95,80769.0,34.7493,34.7928,34.7493,34.758,80769.0
2016-05-13 12:10:00,39.95,39.97,39.94,39.94,53804.0,34.758,34.7754,34.7493,34.7493,53804.0
2016-05-13 12:15:00,39.94,40.0,39.94,39.99,43614.0,34.7493,34.8015,34.7493,34.7928,43614.0
2016-05-13 12:20:00,39.99,40.03,39.98,40.02,101161.0,34.7928,34.8276,34.7841,34.8189,101161.0
2016-05-13 12:25:00,40.02,40.05,40.02,40.04,54665.0,34.8189,34.845,34.8189,34.8363,54665.0
2016-05-13 12:30:00,40.04,40.07,40.03,40.05,46144.0,34.8363,34.8624,34.8276,34.845,46144.0
2016-05-13 12:35:00,40.05,40.08,40.03,40.04,52869.0,34.845,34.8711,34.8276,34.8363,52869.0
2016-05-13 12:40:00,40.04,40.04,39.97,39.98,39476.0,34.8363,34.8363,34.7754,34.7841,39476.0
2016-05-13 12:45:00,39.98,40.01,39.96,39.97,85741.0,34.7841,34.8102,34.7667,34.7754,85741.0
2016-05-13 12:50:00,39.96,39.98,39.94,39.95,94430.0,34.7667,34.7841,34.7493,34.758,94430.0
2016-05-13 12:55:00,39.95,39.96,39.9,39.9,71889.0,34.758,34.7667,34.7144,34.7144,71889.0
2016-05-13 13:00:00,39.9,39.98,39.9,39.98,88905.0,34.7144,34.7841,34.7144,34.7841,88905.0
2016-05-13 13:05:00,39.98,39.99,39.93,39.96,83259.0,34.7841,34.7928,34.7406,34.7667,83259.0
2016-05-13 13:10:00,39.96,39.98,39.95,39.95,153710.0,34.7667,34.7841,34.758,34.758,153710.0
2016-05-13 13:15:00,39.94,39.95,39.89,39.9,113033.0,34.7493,34.758,34.7057,34.7144,113033.0
2016-05-13 13:20:00,39.89,39.91,39.82,39.84,113883.0,34.7057,34.7231,34.6448,34.6622,113883.0
2016-05-13 13:25:00,39.84,39.86,39.8,39.8,66481.0,34.6622,34.6796,34.6274,34.6274,66481.0
2016-05-13 13:30:00,39.81,39.84,39.8,39.81,135483.0,34.6361,34.6622,34.6274,34.6361,135483.0
2016-05-13 13:35:00,39.81,39.82,39.74,39.75,125356.0,34.6361,34.6448,34.5752,34.5839,125356.0
2016-05-13 13:40:00,39.74,39.78,39.73,39.77,64580.0,34.5752,34.61,34.5665,34.6013,64580.0
2016-05-13 13:45:00,39.77,39.8,39.75,39.75,76316.0,34.6013,34.6274,34.5839,34.5839,76316.0
2016-05-13 13:50:00,39.75,39.75,39.64,39.66,73668.0,34.5839,34.5839,34.4882,34.5056,73668.0
2016-05-13 13:55:00,39.67,39.73,39.65,39.69,52200.0,34.5143,34.5665,34.4969,34.5317,52200.0
2016-05-13 14:00:00,39.69,39.73,39.67,39.71,69576.0,34.5317,34.5665,34.5143,34.5491,69576.0
2016-05-13 14:05:00,39.71,39.73,39.69,39.71,64627.0,34.5491,34.5665,34.5317,34.5491,64627.0
2016-05-13 14:10:00,39.71,39.72,39.69,39.69,53997.0,34.5491,34.5578,34.5317,34.5317,53997.0
2016-05-13 14:15:00,39.69,39.72,39.63,39.64,53964.0,34.5317,34.5578,34.4795,34.4882,53964.0
2016-05-13 14:20:00,39.64,39.65,39.53,39.57,112978.0,34.4882,34.4969,34.3925,34.4273,112978.0
2016-05-13 14:25:00,39.58,39.61,39.56,39.61,48550.0,34.436,34.4621,34.4186,34.4621,48550.0
2016-05-13 14:30:00,39.61,39.62,39.57,39.6,73988.0,34.4621,34.4708,34.4273,34.4534,73988.0
2016-05-13 14:35:00,39.6,39.62,39.54,39.55,92879.0,34.4534,34.4708,34.4012,34.4099,92879.0
2016-05-13 14:40:00,39.55,39.57,39.51,39.57,52450.0,34.4099,34.4273,34.3751,34.4273,52450.0
2016-05-13 14:45:00,39.56,39.62,39.56,39.6,64591.0,34.4186,34.4708,34.4186,34.4534,64591.0
2016-05-13 14:50:00,39.6,39.6,39.54,39.55,82974.0,34.4534,34.4534,34.4012,34.4099,82974.0
2016-05-13 14:55:00,39.55,39.62,39.53,39.61,65272.0,34.4099,34.4708,34.3925,34.4621,65272.0
2016-05-13 15:00:00,39.62,39.64,39.57,39.63,51621.0,34.4708,34.4882,34.4273,34.4795,51621.0
2016-05-13 15:05:00,39.64,39.64,39.56,39.6,92221.0,34.4882,34.4882,34.4186,34.4534,92221.0
2016-05-13 15:10:00,39.59,39.64,39.59,39.6,95480.0,34.4447,34.4882,34.4447,34.4534,95480.0
2016-05-13 15:15:00,39.61,39.65,39.6,39.65,81449.0,34.4621,34.4969,34.4534,34.4969,81449.0
2016-05-13 15:20:00,39.65,39.68,39.63,39.66,83770.0,34.4969,34.523,34.4795,34.5056,83770.0
2016-05-13 15:25:00,39.66,39.66,39.6,39.61,97294.0,34.5056,34.5056,34.4534,34.4621,97294.0
2016-05-13 15:30:00,39.61,39.63,39.57,39.61,99536.0,34.4621,34.4795,34.4273,34.4621,99536.0
2016-05-13 15:35:00,39.6,39.64,39.6,39.61,110353.0,34.4534,34.4882,34.4534,34.4621,110353.0
2016-05-13 15:40:00,39.61,39.64,39.6,39.61,128293.0,34.4621,34.4882,34.4534,34.4621,128293.0
2016-05-13 15:45:00,39.6,39.62,39.56,39.59,211513.0,34.4534,34.4708,34.4186,34.4447,211513.0
2016-05-13 15:50:00,39.59,39.6,39.56,39.57,169867.0,34.4447,34.4534,34.4186,34.4273,169867.0
2016-05-13 15:55:00,39.56,39.61,39.55,39.6,465781.0,34.4186,34.4621,34.4099,34.4534,465781.0
2016-05-16 09:30:00,39.77,39.77,39.46,39.52,369615.0,34.6013,34.6013,34.3316,34.3838,369615.0
2016-05-16 09:35:00,39.52,39.66,39.51,39.62,85545.0,34.3838,34.5056,34.3751,34.4708,85545.0
2016-05-16 09:40:00,39.63,39.68,39.55,39.58,252398.0,34.4795,34.523,34.4099,34.436,252398.0
2016-05-16 09:45:00,39.58,39.72,39.58,39.69,73303.0,34.436,34.5578,34.436,34.5317,73303.0
2016-05-16 09:50:00,39.7,39.76,39.69,39.73,71565.0,34.5404,34.5926,34.5317,34.5665,71565.0
2016-05-16 09:55:00,39.73,39.74,39.7,39.71,60109.0,34.5665,34.5752,34.5404,34.5491,60109.0
2016-05-16 10:00:00,39.72,39.75,39.63,39.64,105227.0,34.5578,34.5839,34.4795,34.4882,105227.0
2016-05-16 10:05:00,39.64,39.7,39.63,39.68,89911.0,34.4882,34.5404,34.4795,34.523,89911.0
2016-05-16 10:10:00,39.67,39.72,39.67,39.68,104011.0,34.5143,34.5578,34.5143,34.523,104011.0
2016-05-16 10:15:00,39.68,39.7,39.65,39.66,95142.0,34.523,34.5404,34.4969,34.5056,95142.0
2016-05-16 10:20:00,39.67,39.74,39.64,39.72,76674.0,34.5143,34.5752,34.4882,34.5578,76674.0
2016-05-16 10:25:00,39.72,39.74,39.67,39.68,100187.0,34.5578,34.5752,34.5143,34.523,100187.0
2016-05-16 10:30:00,39.68,39.72,39.67,39.7,49698.0,34.523,34.5578,34.5143,34.5404,49698.0
2016-05-16 10:35:00,39.7,39.72,39.68,39.72,97325.0,34.5404,34.5578,34.523,34.5578,97325.0
2016-05-16 10:40:00,39.71,39.71,39.64,39.64,43875.0,34.5491,34.5491,34.4882,34.4882,43875.0
2016-05-16 10:45:00,39.64,39.75,39.64,39.74,50572.0,34.4882,34.5839,34.4882,34.5752,50572.0
2016-05-16 10:50:00,39.75,39.83,39.75,39.82,51908.0,34.5839,34.6535,34.5839,34.6448,51908.0
2016-05-16 10:55:00,39.82,39.84,39.81,39.81,21309.0,34.6448,34.6622,34.6361,34.6361,21309.0
2016-05-16 11:00:00,39.82,39.87,39.82,39.83,76485.0,34.6448,34.6883,34.6448,34.6535,76485.0
2016-05-16 11:05:00,39.84,39.86,39.83,39.84,42565.0,34.6622,34.6796,34.6535,34.6622,42565.0
2016-05-16 11:10:00,39.84,39.86,39.83,39.86,34534.0,34.6622,34.6796,34.6535,34.6796,34534.0
2016-05-16 11:15:00,39.86,39.9,39.85,39.86,46658.0,34.6796,34.7144,34.6709,34.6796,46658.0
2016-05-16 11:20:00,39.87,39.87,39.79,39.8,49997.0,34.6883,34.6883,34.6187,34.6274,49997.0
2016-05-16 11:25:00,39.81,39.87,39.8,39.86,44462.0,34.6361,34.6883,34.6274,34.6796,44462.0
2016-05-16 11:30:00,39.86,39.9,39.86,39.88,37453.0,34.6796,34.7144,34.6796,34.697,37453.0
2016-05-16 11:35:00,39.88,39.91,39.87,39.9,44289.0,34.697,34.7231,34.6883,34.7144,44289.0
2016-05-16 11:40:00,39.91,39.93,39.9,39.93,40701.0,34.7231,34.7406,34.7144,34.7406,40701.0
2016-05-16 11:45:00,39.93,39.97,39.89,39.91,69227.0,34.7406,34.7754,34.7057,34.7231,69227.0
2016-05-16 11:50:00,39.92,39.94,39.91,39.92,43471.0,34.7319,34.7493,34.7231,34.7319,43471.0
2016-05-16 11:55:00,39.92,39.97,39.91,39.97,52898.0,34.7319,34.7754,34.7231,34.7754,52898.0
2016-05-16 12:00:00,39.97,39.99,39.96,39.97,91890.0,34.7754,34.7928,34.7667,34.7754,91890.0
2016-05-16 12:05:00,39.98,39.99,39.93,39.94,35374.0,34.7841,34.7928,34.7406,34.7493,35374.0
2016-05-16 12:10:00,39.95,39.96,39.94,39.94,40570.0,34.758,34.7667,34.7493,34.7493,40570.0
2016-05-16 12:15:00,39.94,39.99,39.94,39.95,31214.0,34.7493,34.7928,34.7493,34.758,31214.0
2016-05-16 12:20:00,39.96,39.99,39.95,39.96,35081.0,34.7667,34.7928,34.758,34.7667,35081.0
2016-05-16 12:25:00,39.97,39.98,39.91,39.91,27118.0,34.7754,34.7841,34.7231,34.7231,27118.0
2016-05-16 12:30:00,39.91,39.93,39.89,39.92,25344.0,34.7231,34.7406,34.7057,34.7319,25344.0
2016-05-16 12:35:00,39.91,39.94,39.88,39.9,26204.0,34.7231,34.7493,34.697,34.7144,26204.0
2016-05-16 12:40:00,39.89,39.94,39.89,39.93,28905.0,34.7057,34.7493,34.7057,34.7406,28905.0
2016-05-16 12:45:00,39.94,39.94,39.9,39.92,36320.0,34.7493,34.7493,34.7144,34.7319,36320.0
2016-05-16 12:50:00,39.91,39.95,39.91,39.94,37225.0,34.7231,34.758,34.7231,34.7493,37225.0
2016-05-16 12:55:00,39.94,39.97,39.93,39.94,17484.0,34.7493,34.7754,34.7406,34.7493,17484.0
2016-05-16 13:00:00,39.95,40.0,39.95,39.98,65534.0,34.758,34.8015,34.758,34.7841,65534.0
2016-05-16 13:05:00,39.98,39.98,39.9,39.91,66780.0,34.7841,34.7841,34.7144,34.7231,66780.0
2016-05-16 13:10:00,39.91,39.93,39.9,39.93,22871.0,34.7231,34.7406,34.7144,34.7406,22871.0
2016-05-16 13:15:00,39.93,39.94,39.91,39.94,32275.0,34.7406,34.7493,34.7231,34.7493,32275.0
2016-05-16 13:20:00,39.93,39.97,39.93,39.96,49168.0,34.7406,34.7754,34.7406,34.7667,49168.0
2016-05-16 13:25:00,39.96,39.98,39.95,39.97,23357.0,34.7667,34.7841,34.758,34.7754,23357.0
2016-05-16 13:30:00,39.98,40.0,39.96,39.96,54535.0,34.7841,34.8015,34.7667,34.7667,54535.0
2016-05-16 13:35:00,39.97,39.99,39.95,39.95,37719.0,34.7754,34.7928,34.758,34.758,37719.0
2016-05-16 13:40:00,39.95,39.97,39.92,39.94,45695.0,34.758,34.7754,34.7319,34.7493,45695.0
2016-05-16 13:45:00,39.93,39.98,39.92,39.97,28566.0,34.7406,34.7841,34.7319,34.7754,28566.0
2016-05-16 13:50:00,39.97,39.99,39.97,39.97,36115.0,34.7754,34.7928,34.7754,34.7754,36115.0
2016-05-16 13:55:00,39.98,40.0,39.97,39.99,56580.0,34.7841,34.8015,34.7754,34.7928,56580.0
2016-05-16 14:00:00,39.99,40.03,39.98,40.03,79077.0,34.7928,34.8276,34.7841,34.8276,79077.0
2016-05-16 14:05:00,40.02,40.05,40.02,40.03,40105.0,34.8189,34.845,34.8189,34.8276,40105.0
2016-05-16 14:10:00,40.03,40.06,40.03,40.03,42947.0,34.8276,34.8537,34.8276,34.8276,42947.0
2016-05-16 14:15:00,40.04,40.09,40.03,40.07,53881.0,34.8363,34.8798,34.8276,34.8624,53881.0
2016-05-16 14:20:00,40.07,40.09,40.06,40.08,52624.0,34.8624,34.8798,34.8537,34.8711,52624.0
2016-05-16 14:25:00,40.08,40.09,40.05,40.08,46254.0,34.8711,34.8798,34.845,34.8711,46254.0
2016-05-16 14:30:00,40.08,40.09,40.07,40.08,38095.0,34.8711,34.8798,34.8624,34.8711,38095.0
2016-05-16 14:35:00,40.09,40.09,40.05,40.06,53560.0,34.8798,34.8798,34.845,34.8537,53560.0
2016-05-16 14:40:00,40.05,40.08,40.04,40.08,53481.0,34.845,34.8711,34.8363,34.8711,53481.0
2016-05-16 14:45:00,40.07,40.1,40.07,40.07,82017.0,34.8624,34.8885,34.8624,34.8624,82017.0
2016-05-16 14:50:00,40.06,40.09,40.05,40.05,44181.0,34.8537,34.8798,34.845,34.845,44181.0
2016-05-16 14:55:00,40.05,40.06,40.03,40.05,63092.0,34.845,34.8537,34.8276,34.845,63092.0
2016-05-16 15:00:00,40.05,40.09,40.04,40.08,58398.0,34.845,34.8798,34.8363,34.8711,58398.0
2016-05-16 15:05:00,40.07,40.1,40.06,40.1,55948.0,34.8624,34.8885,34.8537,34.8885,55948.0
2016-05-16 15:10:00,40.09,40.1,40.05,40.05,93006.0,34.8798,34.8885,34.845,34.845,93006.0
2016-05-16 15:15:00,40.06,40.07,40.03,40.04,81755.0,34.8537,34.8624,34.8276,34.8363,81755.0
2016-05-16 15:20:00,40.04,40.06,40.02,40.05,82630.0,34.8363,34.8537,34.8189,34.845,82630.0
2016-05-16 15:25:00,40.05,40.06,40.01,40.01,89961.0,34.845,34.8537,34.8102,34.8102,89961.0
2016-05-16 15:30:00,40.01,40.03,39.95,39.96,140172.0,34.8102,34.8276,34.758,34.7667,140172.0
2016-05-16 15:35:00,39.96,40.03,39.96,40.01,102087.0,34.7667,34.8276,34.7667,34.8102,102087.0
2016-05-16 15:40:00,40.02,40.03,40.0,40.0,118458.0,34.8189,34.8276,34.8015,34.8015,118458.0
2016-05-16 15:45:00,40.0,40.01,39.96,40.01,194067.0,34.8015,34.8102,34.7667,34.8102,194067.0
2016-05-16 15:50:00,40.0,40.01,39.94,39.95,167265.0,34.8015,34.8102,34.7493,34.758,167265.0
2016-05-16 15:55:00,39.95,39.97,39.92,39.97,686861.0,34.758,34.7754,34.7319,34.7754,686861.0
2016-05-17 09:30:00,39.8,39.96,39.76,39.92,201082.0,34.6274,34.7667,34.5926,34.7319,201082.0
2016-05-17 09:35:00,39.92,39.94,39.84,39.92,283995.0,34.7319,34.7493,34.6622,34.7319,283995.0
2016-05-17 09:40:00,39.92,39.92,39.77,39.8,103817.0,34.7319,34.7319,34.6013,34.6274,103817.0
2016-05-17 09:45:00,39.79,39.81,39.71,39.8,154439.0,34.6187,34.6361,34.5491,34.6274,154439.0
2016-05-17 09:50:00,39.79,39.83,39.76,39.81,74793.0,34.6187,34.6535,34.5926,34.6361,74793.0
2016-05-17 09:55:00,39.83,39.84,39.75,39.8,169692.0,34.6535,34.6622,34.5839,34.6274,169692.0
2016-05-17 10:00:00,39.79,39.8,39.74,39.77,87395.0,34.6187,34.6274,34.5752,34.6013,87395.0
2016-05-17 10:05:00,39.76,39.78,39.72,39.75,78758.0,34.5926,34.61,34.5578,34.5839,78758.0
2016-05-17 10:10:00,39.75,39.79,39.72,39.75,79069.0,34.5839,34.6187,34.5578,34.5839,79069.0
2016-05-17 10:15:00,39.76,39.79,39.74,39.77,78907.0,34.5926,34.6187,34.5752,34.6013,78907.0
2016-05-17 10:20:00,39.78,39.82,39.77,39.78,75633.0,34.61,34.6448,34.6013,34.61,75633.0
2016-05-17 10:25:00,39.79,39.82,39.75,39.77,60963.0,34.6187,34.6448,34.5839,34.6013,60963.0
2016-05-17 10:30:00,39.77,39.79,39.74,39.74,91472.0,34.6013,34.6187,34.5752,34.5752,91472.0
2016-05-17 10:35:00,39.74,39.76,39.72,39.76,58850.0,34.5752,34.5926,34.5578,34.5926,58850.0
2016-05-17 10:40:00,39.76,39.81,39.75,39.8,68910.0,34.5926,34.6361,34.5839,34.6274,68910.0
2016-05-17 10:45:00,39.79,39.86,39.79,39.83,63446.0,34.6187,34.6796,34.6187,34.6535,63446.0
2016-05-17 10:50:00,39.83,39.88,39.82,39.88,47653.0,34.6535,34.697,34.6448,34.697,47653.0
2016-05-17 10:55:00,39.89,39.93,39.89,39.89,32898.0,34.7057,34.7406,34.7057,34.7057,32898.0
2016-05-17 11:00:00,39.9,39.92,39.88,39.91,66000.0,34.7144,34.7319,34.697,34.7231,66000.0
2016-05-17 11:05:00,39.91,39.92,39.88,39.91,72018.0,34.7231,34.7319,34.697,34.7231,72018.0
2016-05-17 11:10:00,39.92,39.93,39.9,39.91,58006.0,34.7319,34.7406,34.7144,34.7231,58006.0
2016-05-17 11:15:00,39.91,39.96,39.9,39.92,65004.0,34.7231,34.7667,34.7144,34.7319,65004.0
2016-05-17 11:20:00,39.93,39.95,39.91,39.94,29378.0,34.7406,34.758,34.7231,34.7493,29378.0
2016-05-17 11:25:00,39.94,39.95,39.94,39.94,122471.0,34.7493,34.758,34.7493,34.7493,122471.0
2016-05-17 11:30:00,39.94,39.97,39.94,39.96,58223.0,34.7493,34.7754,34.7493,34.7667,58223.0
2016-05-17 11:35:00,39.96,39.96,39.94,39.95,47504.0,34.7667,34.7667,34.7493,34.758,47504.0
2016-05-17 11:40:00,39.94,39.95,39.94,39.94,92506.0,34.7493,34.758,34.7493,34.7493,92506.0
2016-05-17 11:45:00,39.95,39.96,39.93,39.95,55481.0,34.758,34.7667,34.7406,34.758,55481.0
2016-05-17 11:50:00,39.96,40.02,39.96,40.01,161800.0,34.7667,34.8189,34.7667,34.8102,161800.0
2016-05-17 11:55:00,40.0,40.01,39.97,40.0,53797.0,34.8015,34.8102,34.7754,34.8015,53797.0
2016-05-17 12:00:00,40.0,40.0,39.98,39.98,32588.0,34.8015,34.8015,34.7841,34.7841,32588.0
2016-05-17 12:05:00,39.98,40.01,39.98,39.98,64194.0,34.7841,34.8102,34.7841,34.7841,64194.0
2016-05-17 12:10:00,39.98,39.99,39.96,39.97,46500.0,34.7841,34.7928,34.7667,34.7754,46500.0
2016-05-17 12:15:00,39.98,39.98,39.88,39.88,67083.0,34.7841,34.7841,34.697,34.697,67083.0
2016-05-17 12:20:00,39.89,39.89,39.84,39.86,31594.0,34.7057,34.7057,34.6622,34.6796,31594.0
2016-05-17 12:25:00,39.85,39.88,39.85,39.88,46390.0,34.6709,34.697,34.6709,34.697,46390.0
2016-05-17 12:30:00,39.88,39.88,39.87,39.88,52343.0,34.697,34.697,34.6883,34.697,52343.0
2016-05-17 12:35:00,39.87,39.88,39.84,39.87,48959.0,34.6883,34.697,34.6622,34.6883,48959.0
2016-05-17 12:40:00,39.87,39.91,39.87,39.89,43635.0,34.6883,34.7231,34.6883,34.7057,43635.0
2016-05-17 12:45:00,39.89,39.89,39.86,39.88,40311.0,34.7057,34.7057,34.6796,34.697,40311.0
2016-05-17 12:50:00,39.88,39.89,39.81,39.81,76857.0,34.697,34.7057,34.6361,34.6361,76857.0
2016-05-17 12:55:00,39.81,39.82,39.78,39.82,64896.0,34.6361,34.6448,34.61,34.6448,64896.0
2016-05-17 13:00:00,39.81,39.82,39.8,39.81,31322.0,34.6361,34.6448,34.6274,34.6361,31322.0
2016-05-17 13:05:00,39.81,39.85,39.79,39.79,80123.0,34.6361,34.6709,34.6187,34.6187,80123.0
2016-05-17 13:10:00,39.79,39.8,39.77,39.79,58972.0,34.6187,34.6274,34.6013,34.6187,58972.0
2016-05-17 13:15:00,39.8,39.81,39.78,39.79,62776.0,34.6274,34.6361,34.61,34.6187,62776.0
2016-05-17 13:20:00,39.79,39.8,39.78,39.78,65210.0,34.6187,34.6274,34.61,34.61,65210.0
2016-05-17 13:25:00,39.78,39.85,39.78,39.83,69003.0,34.61,34.6709,34.61,34.6535,69003.0
2016-05-17 13:30:00,39.82,39.88,39.81,39.86,51698.0,34.6448,34.697,34.6361,34.6796,51698.0
2016-05-17 13:35:00,39.86,39.89,39.85,39.85,43935.0,34.6796,34.7057,34.6709,34.6709,43935.0
2016-05-17 13:40:00,39.85,39.89,39.83,39.85,46850.0,34.6709,34.7057,34.6535,34.6709,46850.0
2016-05-17 13:45:00,39.84,39.86,39.81,39.82,48361.0,34.6622,34.6796,34.6361,34.6448,48361.0
2016-05-17 13:50:00,39.82,39.83,39.77,39.78,61025.0,34.6448,34.6535,34.6013,34.61,61025.0
2016-05-17 13:55:00,39.78,39.79,39.67,39.68,65809.0,34.61,34.6187,34.5143,34.523,65809.0
2016-05-17 14:00:00,39.67,39.7,39.66,39.7,74468.0,34.5143,34.5404,34.5056,34.5404,74468.0
2016-05-17 14:05:00,39.71,39.72,39.64,39.64,75161.0,34.5491,34.5578,34.4882,34.4882,75161.0
2016-05-17 14:10:00,39.64,39.66,39.61,39.64,85802.0,34.4882,34.5056,34.4621,34.4882,85802.0
2016-05-17 14:15:00,39.64,39.65,39.59,39.59,71410.0,34.4882,34.4969,34.4447,34.4447,71410.0
2016-05-17 14:20:00,39.59,39.6,39.53,39.54,82544.0,34.4447,34.4534,34.3925,34.4012,82544.0
2016-05-17 14:25:00,39.54,39.55,39.48,39.49,237652.0,34.4012,34.4099,34.349,34.3577,237652.0
2016-05-17 14:30:00,39.49,39.52,39.47,39.49,105931.0,34.3577,34.3838,34.3403,34.3577,105931.0
2016-05-17 14:35:00,39.49,39.55,39.47,39.52,175378.0,34.3577,34.4099,34.3403,34.3838,175378.0
2016-05-17 14:40:00,39.52,39.55,39.5,39.54,81878.0,34.3838,34.4099,34.3664,34.4012,81878.0
2016-05-17 14:45:00,39.54,39.57,39.52,39.54,69996.0,34.4012,34.4273,34.3838,34.4012,69996.0
2016-05-17 14:50:00,39.53,39.56,39.49,39.51,57773.0,34.3925,34.4186,34.3577,34.3751,57773.0
2016-05-17 14:55:00,39.5,39.57,39.48,39.55,65136.0,34.3664,34.4273,34.349,34.4099,65136.0
2016-05-17 15:00:00,39.55,39.56,39.52,39.54,79340.0,34.4099,34.4186,34.3838,34.4012,79340.0
2016-05-17 15:05:00,39.54,39.61,39.53,39.58,103844.0,34.4012,34.4621,34.3925,34.436,103844.0
2016-05-17 15:10:00,39.58,39.61,39.55,39.57,73698.0,34.436,34.4621,34.4099,34.4273,73698.0
2016-05-17 15:15:00,39.57,39.57,39.52,39.52,136324.0,34.4273,34.4273,34.3838,34.3838,136324.0
2016-05-17 15:20:00,39.52,39.55,39.5,39.55,169336.0,34.3838,34.4099,34.3664,34.4099,169336.0
2016-05-17 15:25:00,39.54,39.55,39.47,39.54,137724.0,34.4012,34.4099,34.3403,34.4012,137724.0
2016-05-17 15:30:00,39.53,39.56,39.51,39.55,101546.0,34.3925,34.4186,34.3751,34.4099,101546.0
2016-05-17 15:35:00,39.54,39.63,39.54,39.63,126089.0,34.4012,34.4795,34.4012,34.4795,126089.0
2016-05-17 15:40:00,39.63,39.64,39.56,39.59,146576.0,34.4795,34.4882,34.4186,34.4447,146576.0
2016-05-17 15:45:00,39.59,39.62,39.55,39.56,229336.0,34.4447,34.4708,34.4099,34.4186,229336.0
2016-05-17 15:50:00,39.57,39.6,39.54,39.59,202385.0,34.4273,34.4534,34.4012,34.4447,202385.0
2016-05-17 15:55:00,39.6,39.63,39.57,39.59,561057.0,34.4534,34.4795,34.4273,34.4447,561057.0
2016-05-18 09:30:00,39.59,39.59,39.43,39.44,198400.0,34.4447,34.4447,34.3055,34.3142,198400.0
2016-05-18 09:35:00,39.44,39.48,39.35,39.38,156499.0,34.3142,34.349,34.2359,34.262,156499.0
2016-05-18 09:40:00,39.38,39.45,39.34,39.38,213409.0,34.262,34.3229,34.2272,34.262,213409.0
2016-05-18 09:45:00,39.37,39.41,39.36,39.4,94282.0,34.2533,34.2881,34.2446,34.2794,94282.0
2016-05-18 09:50:00,39.4,39.5,39.4,39.47,103413.0,34.2794,34.3664,34.2794,34.3403,103413.0
2016-05-18 09:55:00,39.47,39.51,39.44,39.5,94637.0,34.3403,34.3751,34.3142,34.3664,94637.0
2016-05-18 10:00:00,39.5,39.51,39.46,39.47,89005.0,34.3664,34.3751,34.3316,34.3403,89005.0
2016-05-18 10:05:00,39.47,39.48,39.44,39.48,151438.0,34.3403,34.349,34.3142,34.349,151438.0
2016-05-18 10:10:00,39.48,39.53,39.46,39.53,183911.0,34.349,34.3925,34.3316,34.3925,183911.0
2016-05-18 10:15:00,39.53,39.55,39.5,39.51,112086.0,34.3925,34.4099,34.3664,34.3751,112086.0
2016-05-18 10:20:00,39.51,39.52,39.47,39.52,154552.0,34.3751,34.3838,34.3403,34.3838,154552.0
2016-05-18 10:25:00,39.52,39.62,39.51,39.58,233885.0,34.3838,34.4708,34.3751,34.436,233885.0
2016-05-18 10:30:00,39.58,39.63,39.57,39.6,98162.0,34.436,34.4795,34.4273,34.4534,98162.0
2016-05-18 10:35:00,39.6,39.63,39.57,39.62,177021.0,34.4534,34.4795,34.4273,34.4708,177021.0
2016-05-18 10:40:00,39.62,39.66,39.6,39.64,115400.0,34.4708,34.5056,34.4534,34.4882,115400.0
2016-05-18 10:45:00,39.64,39.67,39.61,39.61,62351.0,34.4882,34.5143,34.4621,34.4621,62351.0
2016-05-18 10:50:00,39.62,39.62,39.54,39.57,76392.0,34.4708,34.4708,34.4012,34.4273,76392.0
2016-05-18 10:55:00,39.57,39.59,39.56,39.57,44643.0,34.4273,34.4447,34.4186,34.4273,44643.0
2016-05-18 11:00:00,39.57,39.64,39.56,39.62,129804.0,34.4273,34.4882,34.4186,34.4708,129804.0
2016-05-18 11:05:00,39.63,39.63,39.58,39.59,77741.0,34.4795,34.4795,34.436,34.4447,77741.0
2016-05-18 11:10:00,39.59,39.62,39.55,39.6,110026.0,34.4447,34.4708,34.4099,34.4534,110026.0
2016-05-18 11:15:00,39.6,39.61,39.53,39.56,76464.0,34.4534,34.4621,34.3925,34.4186,76464.0
2016-05-18 11:20:00,39.57,39.61,39.54,39.56,79546.0,34.4273,34.4621,34.4012,34.4186,79546.0
2016-05-18 11:25:00,39.56,39.59,39.55,39.58,139426.0,34.4186,34.4447,34.4099,34.436,139426.0
2016-05-18 11:30:00,39.58,39.59,39.55,39.58,105974.0,34.436,34.4447,34.4099,34.436,105974.0
2016-05-18 11:35:00,39.58,39.62,39.57,39.58,113175.0,34.436,34.4708,34.4273,34.436,113175.0
2016-05-18 11:40:00,39.59,39.6,39.58,39.59,73323.0,34.4447,34.4534,34.436,34.4447,73323.0
2016-05-18 11:45:00,39.59,39.63,39.56,39.61,63128.0,34.4447,34.4795,34.4186,34.4621,63128.0
2016-05-18 11:50:00,39.61,39.62,39.56,39.57,70847.0,34.4621,34.4708,34.4186,34.4273,70847.0
2016-05-18 11:55:00,39.57,39.58,39.54,39.57,60042.0,34.4273,34.436,34.4012,34.4273,60042.0
2016-05-18 12:00:00,39.57,39.57,39.52,39.53,34066.0,34.4273,34.4273,34.3838,34.3925,34066.0
2016-05-18 12:05:00,39.53,39.55,39.52,39.54,33609.0,34.3925,34.4099,34.3838,34.4012,33609.0
2016-05-18 12:10:00,39.53,39.55,39.52,39.52,41072.0,34.3925,34.4099,34.3838,34.3838,41072.0
2016-05-18 12:15:00,39.52,39.55,39.52,39.55,53103.0,34.3838,34.4099,34.3838,34.4099,53103.0
2016-05-18 12:20:00,39.54,39.55,39.5,39.51,154653.0,34.4012,34.4099,34.3664,34.3751,154653.0
2016-05-18 12:25:00,39.5,39.54,39.49,39.52,115206.0,34.3664,34.4012,34.3577,34.3838,115206.0
2016-05-18 12:30:00,39.52,39.57,39.51,39.55,52426.0,34.3838,34.4273,34.3751,34.4099,52426.0
2016-05-18 12:35:00,39.55,39.57,39.54,39.54,44366.0,34.4099,34.4273,34.4012,34.4012,44366.0
2016-05-18 12:40:00,39.55,39.58,39.52,39.58,28259.0,34.4099,34.436,34.3838,34.436,28259.0
2016-05-18 12:45:00,39.58,39.6,39.57,39.59,61222.0,34.436,34.4534,34.4273,34.4447,61222.0
2016-05-18 12:50:00,39.59,39.61,39.56,39.6,60331.0,34.4447,34.4621,34.4186,34.4534,60331.0
2016-05-18 12:55:00,39.6,39.63,39.56,39.63,87712.0,34.4534,34.4795,34.4186,34.4795,87712.0
2016-05-18 13:00:00,39.64,39.67,39.62,39.66,97762.0,34.4882,34.5143,34.4708,34.5056,97762.0
2016-05-18 13:05:00,39.66,39.67,39.62,39.62,45707.0,34.5056,34.5143,34.4708,34.4708,45707.0
2016-05-18 13:10:00,39.62,39.66,39.62,39.64,50610.0,34.4708,34.5056,34.4708,34.4882,50610.0
2016-05-18 13:15:00,39.65,39.68,39.64,39.68,47042.0,34.4969,34.523,34.4882,34.523,47042.0
2016-05-18 13:20:00,39.68,39.7,39.67,39.69,146157.0,34.523,34.5404,34.5143,34.5317,146157.0
2016-05-18 13:25:00,39.69,39.72,39.67,39.71,38069.0,34.5317,34.5578,34.5143,34.5491,38069.0
2016-05-18 13:30:00,39.7,39.77,39.7,39.72,62543.0,34.5404,34.6013,34.5404,34.5578,62543.0
2016-05-18 13:35:00,39.72,39.76,39.72,39.75,47983.0,34.5578,34.5926,34.5578,34.5839,47983.0
2016-05-18 13:40:00,39.75,39.78,39.74,39.77,66649.0,34.5839,34.61,34.5752,34.6013,66649.0
2016-05-18 13:45:00,39.78,39.8,39.75,39.75,55091.0,34.61,34.6274,34.5839,34.5839,55091.0
2016-05-18 13:50:00,39.75,39.76,39.72,39.73,64838.0,34.5839,34.5926,34.5578,34.5665,64838.0
2016-05-18 13:55:00,39.72,39.74,39.7,39.7,38226.0,34.5578,34.5752,34.5404,34.5404,38226.0
2016-05-18 14:00:00,39.7,39.7,39.48,39.48,266747.0,34.5404,34.5404,34.349,34.349,266747.0
2016-05-18 14:05:00,39.48,39.53,39.35,39.52,156979.0,34.349,34.3925,34.2359,34.3838,156979.0
2016-05-18 14:10:00,39.52,39.53,39.38,39.4,130618.0,34.3838,34.3925,34.262,34.2794,130618.0
2016-05-18 14:15:00,39.39,39.41,39.32,39.41,142770.0,34.2707,34.2881,34.2098,34.2881,142770.0
2016-05-18 14:20:00,39.41,39.42,39.34,39.41,145469.0,34.2881,34.2968,34.2272,34.2881,145469.0
2016-05-18 14:25:00,39.41,39.41,39.22,39.24,210893.0,34.2881,34.2881,34.1228,34.1402,210893.0
2016-05-18 14:30:00,39.23,39.29,39.16,39.29,146622.0,34.1315,34.1837,34.0706,34.1837,146622.0
2016-05-18 14:35:00,39.29,39.34,39.26,39.27,147266.0,34.1837,34.2272,34.1576,34.1663,147266.0
2016-05-18 14:40:00,39.27,39.36,39.23,39.31,109611.0,34.1663,34.2446,34.1315,34.2011,109611.0
2016-05-18 14:45:00,39.31,39.35,39.27,39.35,120394.0,34.2011,34.2359,34.1663,34.2359,120394.0
2016-05-18 14:50:00,39.35,39.43,39.34,39.39,119305.0,34.2359,34.3055,34.2272,34.2707,119305.0
2016-05-18 14:55:00,39.38,39.4,39.33,39.39,93850.0,34.262,34.2794,34.2185,34.2707,93850.0
2016-05-18 15:00:00,39.39,39.5,39.39,39.49,140837.0,34.2707,34.3664,34.2707,34.3577,140837.0
2016-05-18 15:05:00,39.48,39.5,39.44,39.45,113809.0,34.349,34.3664,34.3142,34.3229,113809.0
2016-05-18 15:10:00,39.46,39.46,39.36,39.39,131352.0,34.3316,34.3316,34.2446,34.2707,131352.0
2016-05-18 15:15:00,39.39,39.39,39.33,39.39,126475.0,34.2707,34.2707,34.2185,34.2707,126475.0
2016-05-18 15:20:00,39.38,39.39,39.3,39.3,119720.0,34.262,34.2707,34.1924,34.1924,119720.0
2016-05-18 15:25:00,39.31,39.36,39.3,39.31,104033.0,34.2011,34.2446,34.1924,34.2011,104033.0
2016-05-18 15:30:00,39.32,39.41,39.31,39.4,160770.0,34.2098,34.2881,34.2011,34.2794,160770.0
2016-05-18 15:35:00,39.39,39.41,39.29,39.3,149795.0,34.2707,34.2881,34.1837,34.1924,149795.0
2016-05-18 15:40:00,39.3,39.4,39.29,39.39,222033.0,34.1924,34.2794,34.1837,34.2707,222033.0
2016-05-18 15:45:00,39.4,39.47,39.39,39.44,173466.0,34.2794,34.3403,34.2707,34.3142,173466.0
2016-05-18 15:50:00,39.44,39.46,39.4,39.43,155655.0,34.3142,34.3316,34.2794,34.3055,155655.0
2016-05-18 15:55:00,39.43,39.49,39.42,39.47,642833.0,34.3055,34.3577,34.2968,34.3403,642833.0
2016-05-19 09:30:00,39.16,39.24,39.02,39.14,327694.0,34.0706,34.1402,33.9488,34.0532,327694.0
2016-05-19 09:35:00,39.13,39.17,39.07,39.1,168988.0,34.0445,34.0793,33.9923,34.0184,168988.0
2016-05-19 09:40:00,39.11,39.17,39.05,39.13,198025.0,34.0271,34.0793,33.9749,34.0445,198025.0
2016-05-19 09:45:00,39.12,39.13,39.02,39.09,161118.0,34.0358,34.0445,33.9488,34.0097,161118.0
2016-05-19 09:50:00,39.09,39.11,38.93,38.94,232279.0,34.0097,34.0271,33.8705,33.8792,232279.0
2016-05-19 09:55:00,38.93,38.95,38.87,38.88,118367.0,33.8705,33.8879,33.8183,33.827,118367.0
2016-05-19 10:00:00,38.88,38.91,38.87,38.89,358307.0,33.827,33.8531,33.8183,33.8357,358307.0
2016-05-19 10:05:00,38.89,38.89,38.84,38.87,160366.0,33.8357,33.8357,33.7922,33.8183,160366.0
2016-05-19 10:10:00,38.87,38.9,38.84,38.87,239117.0,33.8183,33.8444,33.7922,33.8183,239117.0
2016-05-19 10:15:00,38.87,38.93,38.85,38.86,112483.0,33.8183,33.8705,33.8009,33.8096,112483.0
2016-05-19 10:20:00,38.86,38.93,38.84,38.89,135782.0,33.8096,33.8705,33.7922,33.8357,135782.0
2016-05-19 10:25:00,38.89,38.91,38.87,38.89,110059.0,33.8357,33.8531,33.8183,33.8357,110059.0
2016-05-19 10:30:00,38.88,38.92,38.85,38.89,244485.0,33.827,33.8618,33.8009,33.8357,244485.0
2016-05-19 10:35:00,38.9,38.9,38.84,38.86,363147.0,33.8444,33.8444,33.7922,33.8096,363147.0
2016-05-19 10:40:00,38.86,38.9,38.82,38.88,189321.0,33.8096,33.8444,33.7748,33.827,189321.0
2016-05-19 10:45:00,38.88,38.88,38.78,38.83,101794.0,33.827,33.827,33.74,33.7835,101794.0
2016-05-19 10:50:00,38.83,38.83,38.73,38.75,207157.0,33.7835,33.7835,33.6965,33.7139,207157.0
2016-05-19 10:55:00,38.75,38.79,38.73,38.74,171847.0,33.7139,33.7487,33.6965,33.7052,171847.0
2016-05-19 11:00:00,38.74,38.77,38.68,38.69,129241.0,33.7052,33.7313,33.653,33.6617,129241.0
2016-05-19 11:05:00,38.68,38.74,38.67,38.71,138845.0,33.653,33.7052,33.6443,33.6791,138845.0
2016-05-19 11:10:00,38.71,38.73,38.66,38.67,142983.0,33.6791,33.6965,33.6356,33.6443,142983.0
2016-05-19 11:15:00,38.67,38.74,38.66,38.73,332094.0,33.6443,33.7052,33.6356,33.6965,332094.0
2016-05-19 11:20:00,38.72,38.72,38.67,38.7,128395.0,33.6878,33.6878,33.6443,33.6704,128395.0
2016-05-19 11:25:00,38.7,38.73,38.65,38.68,95297.0,33.6704,33.6965,33.6269,33.653,95297.0
2016-05-19 11:30:00,38.68,38.71,38.65,38.69,98298.0,33.653,33.6791,33.6269,33.6617,98298.0
2016-05-19 11:35:00,38.68,38.71,38.66,38.69,70224.0,33.653,33.6791,33.6356,33.6617,70224.0
2016-05-19 11:40:00,38.69,38.71,38.65,38.67,81452.0,33.6617,33.6791,33.6269,33.6443,81452.0
2016-05-19 11:45:00,38.66,38.67,38.63,38.66,142339.0,33.6356,33.6443,33.6095,33.6356,142339.0
2016-05-19 11:50:00,38.66,38.67,38.63,38.64,73590.0,33.6356,33.6443,33.6095,33.6182,73590.0
2016-05-19 11:55:00,38.64,38.7,38.63,38.68,212544.0,33.6182,33.6704,33.6095,33.653,212544.0
2016-05-19 12:00:00,38.68,38.73,38.67,38.71,149951.0,33.653,33.6965,33.6443,33.6791,149951.0
2016-05-19 12:05:00,38.71,38.73,38.7,38.72,152015.0,33.6791,33.6965,33.6704,33.6878,152015.0
2016-05-19 12:10:00,38.71,38.75,38.71,38.73,150990.0,33.6791,33.7139,33.6791,33.6965,150990.0
2016-05-19 12:15:00,38.73,38.76,38.72,38.73,98272.0,33.6965,33.7226,33.6878,33.6965,98272.0
2016-05-19 12:20:00,38.73,38.74,38.66,38.68,207734.0,33.6965,33.7052,33.6356,33.653,207734.0
2016-05-19 12:25:00,38.67,38.7,38.64,38.67,212841.0,33.6443,33.6704,33.6182,33.6443,212841.0
2016-05-19 12:30:00,38.67,38.68,38.62,38.62,116851.0,33.6443,33.653,33.6008,33.6008,116851.0
2016-05-19 12:35:00,38.62,38.65,38.6,38.64,133567.0,33.6008,33.6269,33.5834,33.6182,133567.0
2016-05-19 12:40:00,38.64,38.64,38.61,38.64,146811.0,33.6182,33.6182,33.5921,33.6182,146811.0
2016-05-19 12:45:00,38.64,38.65,38.57,38.59,179784.0,33.6182,33.6269,33.5573,33.5747,179784.0
2016-05-19 12:50:00,38.59,38.61,38.56,38.6,200582.0,33.5747,33.5921,33.5486,33.5834,200582.0
2016-05-19 12:55:00,38.61,38.62,38.57,38.58,178503.0,33.5921,33.6008,33.5573,33.566,178503.0
2016-05-19 13:00:00,38.58,38.6,38.57,38.59,95601.0,33.566,33.5834,33.5573,33.5747,95601.0
2016-05-19 13:05:00,38.59,38.6,38.57,38.6,122392.0,33.5747,33.5834,33.5573,33.5834,122392.0
2016-05-19 13:10:00,38.6,38.64,38.6,38.62,215940.0,33.5834,33.6182,33.5834,33.6008,215940.0
2016-05-19 13:15:00,38.62,38.65,38.59,38.65,154506.0,33.6008,33.6269,33.5747,33.6269,154506.0
2016-05-19 13:20:00,38.65,38.67,38.61,38.62,221746.0,33.6269,33.6443,33.5921,33.6008,221746.0
2016-05-19 13:25:00,38.63,38.72,38.62,38.7,247697.0,33.6095,33.6878,33.6008,33.6704,247697.0
2016-05-19 13:30:00,38.71,38.74,38.68,38.71,202358.0,33.6791,33.7052,33.653,33.6791,202358.0
2016-05-19 13:35:00,38.71,38.75,38.69,38.71,236022.0,33.6791,33.7139,33.6617,33.6791,236022.0
2016-05-19 13:40:00,38.71,38.73,38.69,38.72,408196.0,33.6791,33.6965,33.6617,33.6878,408196.0
2016-05-19 13:45:00,38.72,38.76,38.69,38.71,95078.0,33.6878,33.7226,33.6617,33.6791,95078.0
2016-05-19 13:50:00,38.72,38.75,38.7,38.71,92662.0,33.6878,33.7139,33.6704,33.6791,92662.0
2016-05-19 13:55:00,38.72,38.74,38.66,38.66,87985.0,33.6878,33.7052,33.6356,33.6356,87985.0
2016-05-19 14:00:00,38.66,38.77,38.66,38.71,206846.0,33.6356,33.7313,33.6356,33.6791,206846.0
2016-05-19 14:05:00,38.72,38.74,38.69,38.73,118742.0,33.6878,33.7052,33.6617,33.6965,118742.0
2016-05-19 14:10:00,38.73,38.78,38.71,38.78,150692.0,33.6965,33.74,33.6791,33.74,150692.0
2016-05-19 14:15:00,38.78,38.84,38.75,38.83,116978.0,33.74,33.7922,33.7139,33.7835,116978.0
2016-05-19 14:20:00,38.84,38.84,38.77,38.82,182411.0,33.7922,33.7922,33.7313,33.7748,182411.0
2016-05-19 14:25:00,38.82,38.86,38.79,38.86,149893.0,33.7748,33.8096,33.7487,33.8096,149893.0
2016-05-19 14:30:00,38.86,38.86,38.82,38.83,121999.0,33.8096,33.8096,33.7748,33.7835,121999.0
2016-05-19 14:35:00,38.82,38.83,38.78,38.79,98892.0,33.7748,33.7835,33.74,33.7487,98892.0
2016-05-19 14:40:00,38.8,38.85,38.8,38.84,198609.0,33.7574,33.8009,33.7574,33.7922,198609.0
2016-05-19 14:45:00,38.84,38.84,38.74,38.76,155201.0,33.7922,33.7922,33.7052,33.7226,155201.0
2016-05-19 14:50:00,38.75,38.76,38.74,38.75,56252.0,33.7139,33.7226,33.7052,33.7139,56252.0
2016-05-19 14:55:00,38.76,38.79,38.75,38.77,86665.0,33.7226,33.7487,33.7139,33.7313,86665.0
2016-05-19 15:00:00,38.77,38.83,38.76,38.83,104776.0,33.7313,33.7835,33.7226,33.7835,104776.0
2016-05-19 15:05:00,38.83,38.84,38.8,38.81,161168.0,33.7835,33.7922,33.7574,33.7661,161168.0
2016-05-19 15:10:00,38.82,38.85,38.8,38.83,107865.0,33.7748,33.8009,33.7574,33.7835,107865.0
2016-05-19 15:15:00,38.83,38.86,38.79,38.86,189054.0,33.7835,33.8096,33.7487,33.8096,189054.0
2016-05-19 15:20:00,38.87,38.92,38.85,38.87,159415.0,33.8183,33.8618,33.8009,33.8183,159415.0
2016-05-19 15:25:00,38.87,38.89,38.82,38.82,120919.0,33.8183,33.8357,33.7748,33.7748,120919.0
2016-05-19 15:30:00,38.82,38.85,38.81,38.82,179326.0,33.7748,33.8009,33.7661,33.7748,179326.0
2016-05-19 15:35:00,38.83,38.86,38.81,38.86,141047.0,33.7835,33.8096,33.7661,33.8096,141047.0
2016-05-19 15:40:00,38.86,38.87,38.79,38.79,260031.0,33.8096,33.8183,33.7487,33.7487,260031.0
2016-05-19 15:45:00,38.8,38.85,38.79,38.82,367767.0,33.7574,33.8009,33.7487,33.7748,367767.0
2016-05-19 15:50:00,38.82,38.86,38.8,38.85,335660.0,33.7748,33.8096,33.7574,33.8009,335660.0
2016-05-19 15:55:00,38.85,38.86,38.81,38.83,540193.0,33.8009,33.8096,33.7661,33.7835,540193.0
2016-05-20 09:30:00,39.08,39.21,38.95,39.19,954800.0,34.001,34.1141,33.8879,34.0967,954800.0
2016-05-20 09:35:00,39.18,39.3,39.17,39.26,256573.0,34.088,34.1924,34.0793,34.1576,256573.0
2016-05-20 09:40:00,39.26,39.4,39.25,39.4,335825.0,34.1576,34.2794,34.1489,34.2794,335825.0
2016-05-20 09:45:00,39.4,39.4,39.28,39.4,134903.0,34.2794,34.2794,34.175,34.2794,134903.0
2016-05-20 09:50:00,39.4,39.51,39.4,39.45,142969.0,34.2794,34.3751,34.2794,34.3229,142969.0
2016-05-20 09:55:00,39.46,39.53,39.44,39.53,130257.0,34.3316,34.3925,34.3142,34.3925,130257.0
2016-05-20 10:00:00,39.53,39.54,39.48,39.54,172964.0,34.3925,34.4012,34.349,34.4012,172964.0
2016-05-20 10:05:00,39.54,39.55,39.49,39.52,187182.0,34.4012,34.4099,34.3577,34.3838,187182.0
2016-05-20 10:10:00,39.51,39.58,39.51,39.58,96088.0,34.3751,34.436,34.3751,34.436,96088.0
2016-05-20 10:15:00,39.57,39.57,39.49,39.52,126687.0,34.4273,34.4273,34.3577,34.3838,126687.0
2016-05-20 10:20:00,39.52,39.54,39.47,39.5,108327.0,34.3838,34.4012,34.3403,34.3664,108327.0
2016-05-20 10:25:00,39.49,39.5,39.41,39.43,99715.0,34.3577,34.3664,34.2881,34.3055,99715.0
2016-05-20 10:30:00,39.43,39.49,39.42,39.47,101829.0,34.3055,34.3577,34.2968,34.3403,101829.0
2016-05-20 10:35:00,39.48,39.5,39.43,39.48,65351.0,34.349,34.3664,34.3055,34.349,65351.0
2016-05-20 10:40:00,39.48,39.53,39.47,39.51,70261.0,34.349,34.3925,34.3403,34.3751,70261.0
2016-05-20 10:45:00,39.52,39.54,39.49,39.51,70698.0,34.3838,34.4012,34.3577,34.3751,70698.0
2016-05-20 10:50:00,39.51,39.51,39.46,39.47,60258.0,34.3751,34.3751,34.3316,34.3403,60258.0
2016-05-20 10:55:00,39.46,39.5,39.45,39.5,95667.0,34.3316,34.3664,34.3229,34.3664,95667.0
2016-05-20 11:00:00,39.5,39.53,39.49,39.51,102967.0,34.3664,34.3925,34.3577,34.3751,102967.0
2016-05-20 11:05:00,39.51,39.55,39.5,39.52,74295.0,34.3751,34.4099,34.3664,34.3838,74295.0
2016-05-20 11:10:00,39.52,39.53,39.49,39.49,85976.0,34.3838,34.3925,34.3577,34.3577,85976.0
2016-05-20 11:15:00,39.49,39.49,39.37,39.41,345643.0,34.3577,34.3577,34.2533,34.2881,345643.0
2016-05-20 11:20:00,39.4,39.43,39.36,39.36,117806.0,34.2794,34.3055,34.2446,34.2446,117806.0
2016-05-20 11:25:00,39.36,39.41,39.35,39.4,140763.0,34.2446,34.2881,34.2359,34.2794,140763.0
2016-05-20 11:30:00,39.4,39.52,39.39,39.52,146846.0,34.2794,34.3838,34.2707,34.3838,146846.0
2016-05-20 11:35:00,39.53,39.58,39.52,39.55,68457.0,34.3925,34.436,34.3838,34.4099,68457.0
2016-05-20 11:40:00,39.55,39.58,39.53,39.55,74687.0,34.4099,34.436,34.3925,34.4099,74687.0
2016-05-20 11:45:00,39.55,39.55,39.49,39.52,69468.0,34.4099,34.4099,34.3577,34.3838,69468.0
2016-05-20 11:50:00,39.52,39.53,39.46,39.47,75576.0,34.3838,34.3925,34.3316,34.3403,75576.0
2016-05-20 11:55:00,39.48,39.51,39.47,39.48,68256.0,34.349,34.3751,34.3403,34.349,68256.0
2016-05-20 12:00:00,39.49,39.49,39.46,39.47,51590.0,34.3577,34.3577,34.3316,34.3403,51590.0
2016-05-20 12:05:00,39.47,39.51,39.46,39.5,50232.0,34.3403,34.3751,34.3316,34.3664,50232.0
2016-05-20 12:10:00,39.5,39.51,39.46,39.47,59715.0,34.3664,34.3751,34.3316,34.3403,59715.0
2016-05-20 12:15:00,39.47,39.49,39.46,39.47,51149.0,34.3403,34.3577,34.3316,34.3403,51149.0
2016-05-20 12:20:00,39.47,39.5,39.46,39.48,36524.0,34.3403,34.3664,34.3316,34.349,36524.0
2016-05-20 12:25:00,39.48,39.49,39.41,39.45,75733.0,34.349,34.3577,34.2881,34.3229,75733.0
2016-05-20 12:30:00,39.45,39.51,39.44,39.49,86472.0,34.3229,34.3751,34.3142,34.3577,86472.0
2016-05-20 12:35:00,39.49,39.54,39.48,39.5,84355.0,34.3577,34.4012,34.349,34.3664,84355.0
2016-05-20 12:40:00,39.49,39.51,39.47,39.48,79201.0,34.3577,34.3751,34.3403,34.349,79201.0
2016-05-20 12:45:00,39.48,39.52,39.47,39.48,71422.0,34.349,34.3838,34.3403,34.349,71422.0
2016-05-20 12:50:00,39.48,39.51,39.47,39.48,116321.0,34.349,34.3751,34.3403,34.349,116321.0
2016-05-20 12:55:00,39.47,39.48,39.46,39.48,58696.0,34.3403,34.349,34.3316,34.349,58696.0
2016-05-20 13:00:00,39.48,39.51,39.47,39.5,102432.0,34.349,34.3751,34.3403,34.3664,102432.0
2016-05-20 13:05:00,39.5,39.51,39.48,39.5,103699.0,34.3664,34.3751,34.349,34.3664,103699.0
2016-05-20 13:10:00,39.49,39.53,39.47,39.52,91734.0,34.3577,34.3925,34.3403,34.3838,91734.0
2016-05-20 13:15:00,39.52,39.54,39.5,39.54,72869.0,34.3838,34.4012,34.3664,34.4012,72869.0
2016-05-20 13:20:00,39.54,39.57,39.53,39.53,110834.0,34.4012,34.4273,34.3925,34.3925,110834.0
2016-05-20 13:25:00,39.54,39.54,39.48,39.49,86436.0,34.4012,34.4012,34.349,34.3577,86436.0
2016-05-20 13:30:00,39.49,39.5,39.45,39.48,83922.0,34.3577,34.3664,34.3229,34.349,83922.0
2016-05-20 13:35:00,39.48,39.53,39.47,39.48,162387.0,34.349,34.3925,34.3403,34.349,162387.0
2016-05-20 13:40:00,39.47,39.53,39.46,39.52,98576.0,34.3403,34.3925,34.3316,34.3838,98576.0
2016-05-20 13:45:00,39.52,39.53,39.45,39.46,148211.0,34.3838,34.3925,34.3229,34.3316,148211.0
2016-05-20 13:50:00,39.46,39.47,39.41,39.42,131944.0,34.3316,34.3403,34.2881,34.2968,131944.0
2016-05-20 13:55:00,39.42,39.44,39.41,39.43,103705.0,34.2968,34.3142,34.2881,34.3055,103705.0
2016-05-20 14:00:00,39.43,39.46,39.41,39.44,115312.0,34.3055,34.3316,34.2881,34.3142,115312.0
2016-05-20 14:05:00,39.44,39.47,39.42,39.45,120145.0,34.3142,34.3403,34.2968,34.3229,120145.0
2016-05-20 14:10:00,39.45,39.47,39.44,39.46,69295.0,34.3229,34.3403,34.3142,34.3316,69295.0
2016-05-20 14:15:00,39.46,39.52,39.45,39.5,141264.0,34.3316,34.3838,34.3229,34.3664,141264.0
2016-05-20 14:20:00,39.49,39.5,39.46,39.5,105190.0,34.3577,34.3664,34.3316,34.3664,105190.0
2016-05-20 14:25:00,39.5,39.54,39.49,39.54,94819.0,34.3664,34.4012,34.3577,34.4012,94819.0
2016-05-20 14:30:00,39.54,39.54,39.49,39.5,104343.0,34.4012,34.4012,34.3577,34.3664,104343.0
2016-05-20 14:35:00,39.5,39.5,39.43,39.45,145352.0,34.3664,34.3664,34.3055,34.3229,145352.0
2016-05-20 14:40:00,39.44,39.47,39.43,39.47,113360.0,34.3142,34.3403,34.3055,34.3403,113360.0
2016-05-20 14:45:00,39.47,39.47,39.43,39.43,113612.0,34.3403,34.3403,34.3055,34.3055,113612.0
2016-05-20 14:50:00,39.43,39.49,39.42,39.48,104432.0,34.3055,34.3577,34.2968,34.349,104432.0
2016-05-20 14:55:00,39.48,39.48,39.4,39.41,135241.0,34.349,34.349,34.2794,34.2881,135241.0
2016-05-20 15:00:00,39.41,39.41,39.3,39.31,256373.0,34.2881,34.2881,34.1924,34.2011,256373.0
2016-05-20 15:05:00,39.31,39.31,39.26,39.29,166538.0,34.2011,34.2011,34.1576,34.1837,166538.0
2016-05-20 15:10:00,39.29,39.35,39.28,39.34,163476.0,34.1837,34.2359,34.175,34.2272,163476.0
2016-05-20 15:15:00,39.34,39.36,39.31,39.34,175626.0,34.2272,34.2446,34.2011,34.2272,175626.0
2016-05-20 15:20:00,39.34,39.35,39.29,39.3,196963.0,34.2272,34.2359,34.1837,34.1924,196963.0
2016-05-20 15:25:00,39.3,39.35,39.29,39.35,153957.0,34.1924,34.2359,34.1837,34.2359,153957.0
2016-05-20 15:30:00,39.35,39.37,39.33,39.36,176397.0,34.2359,34.2533,34.2185,34.2446,176397.0
2016-05-20 15:35:00,39.36,39.38,39.35,39.37,234397.0,34.2446,34.262,34.2359,34.2533,234397.0
2016-05-20 15:40:00,39.37,39.39,39.34,39.35,433171.0,34.2533,34.2707,34.2272,34.2359,433171.0
2016-05-20 15:45:00,39.35,39.36,39.33,39.34,666185.0,34.2359,34.2446,34.2185,34.2272,666185.0
2016-05-20 15:50:00,39.35,39.35,39.3,39.3,1114545.0,34.2359,34.2359,34.1924,34.1924,1114545.0
2016-05-20 15:55:00,39.3,39.41,39.29,39.4,2015190.0,34.1924,34.2881,34.1837,34.2794,2015190.0
2016-05-23 09:30:00,39.31,39.44,39.25,39.33,232150.0,34.2011,34.3142,34.1489,34.2185,232150.0
2016-05-23 09:35:00,39.33,39.34,39.26,39.33,97175.0,34.2185,34.2272,34.1576,34.2185,97175.0
2016-05-23 09:40:00,39.33,39.39,39.31,39.32,99838.0,34.2185,34.2707,34.2011,34.2098,99838.0
2016-05-23 09:45:00,39.32,39.33,39.29,39.29,86611.0,34.2098,34.2185,34.1837,34.1837,86611.0
2016-05-23 09:50:00,39.29,39.29,39.21,39.23,78366.0,34.1837,34.1837,34.1141,34.1315,78366.0
2016-05-23 09:55:00,39.22,39.29,39.21,39.23,107960.0,34.1228,34.1837,34.1141,34.1315,107960.0
2016-05-23 10:00:00,39.23,39.28,39.21,39.25,129002.0,34.1315,34.175,34.1141,34.1489,129002.0
2016-05-23 10:05:00,39.25,39.29,39.24,39.28,97987.0,34.1489,34.1837,34.1402,34.175,97987.0
2016-05-23 10:10:00,39.28,39.33,39.25,39.29,90706.0,34.175,34.2185,34.1489,34.1837,90706.0
2016-05-23 10:15:00,39.28,39.3,39.25,39.3,73476.0,34.175,34.1924,34.1489,34.1924,73476.0
2016-05-23 10:20:00,39.3,39.34,39.29,39.29,62945.0,34.1924,34.2272,34.1837,34.1837,62945.0
2016-05-23 10:25:00,39.3,39.33,39.27,39.28,69604.0,34.1924,34.2185,34.1663,34.175,69604.0
2016-05-23 10:30:00,39.28,39.32,39.27,39.31,45582.0,34.175,34.2098,34.1663,34.2011,45582.0
2016-05-23 10:35:00,39.31,39.32,39.28,39.31,70640.0,34.2011,34.2098,34.175,34.2011,70640.0
2016-05-23 10:40:00,39.31,39.32,39.24,39.27,64865.0,34.2011,34.2098,34.1402,34.1663,64865.0
2016-05-23 10:45:00,39.27,39.31,39.24,39.3,54911.0,34.1663,34.2011,34.1402,34.1924,54911.0
2016-05-23 10:50:00,39.31,39.31,39.25,39.26,68757.0,34.2011,34.2011,34.1489,34.1576,68757.0
2016-05-23 10:55:00,39.25,39.27,39.23,39.26,54867.0,34.1489,34.1663,34.1315,34.1576,54867.0
2016-05-23 11:00:00,39.25,39.32,39.24,39.32,86520.0,34.1489,34.2098,34.1402,34.2098,86520.0
2016-05-23 11:05:00,39.32,39.34,39.29,39.34,52962.0,34.2098,34.2272,34.1837,34.2272,52962.0
2016-05-23 11:10:00,39.33,39.39,39.3,39.37,214557.0,34.2185,34.2707,34.1924,34.2533,214557.0
2016-05-23 11:15:00,39.37,39.39,39.35,39.35,97464.0,34.2533,34.2707,34.2359,34.2359,97464.0
2016-05-23 11:20:00,39.36,39.41,39.35,39.4,125063.0,34.2446,34.2881,34.2359,34.2794,125063.0
2016-05-23 11:25:00,39.39,39.39,39.36,39.38,63760.0,34.2707,34.2707,34.2446,34.262,63760.0
2016-05-23 11:30:00,39.38,39.38,39.31,39.31,51063.0,34.262,34.262,34.2011,34.2011,51063.0
2016-05-23 11:35:00,39.32,39.33,39.31,39.32,51530.0,34.2098,34.2185,34.2011,34.2098,51530.0
2016-05-23 11:40:00,39.31,39.32,39.28,39.28,37590.0,34.2011,34.2098,34.175,34.175,37590.0
2016-05-23 11:45:00,39.28,39.31,39.28,39.3,38747.0,34.175,34.2011,34.175,34.1924,38747.0
2016-05-23 11:50:00,39.29,39.3,39.26,39.29,54123.0,34.1837,34.1924,34.1576,34.1837,54123.0
2016-05-23 11:55:00,39.3,39.3,39.28,39.29,29781.0,34.1924,34.1924,34.175,34.1837,29781.0
2016-05-23 12:00:00,39.29,39.33,39.29,39.33,48288.0,34.1837,34.2185,34.1837,34.2185,48288.0
2016-05-23 12:05:00,39.32,39.37,39.31,39.34,103877.0,34.2098,34.2533,34.2011,34.2272,103877.0
2016-05-23 12:10:00,39.34,39.38,39.33,39.38,49746.0,34.2272,34.262,34.2185,34.262,49746.0
2016-05-23 12:15:00,39.37,39.39,39.36,39.37,35667.0,34.2533,34.2707,34.2446,34.2533,35667.0
2016-05-23 12:20:00,39.37,39.38,39.37,39.38,41212.0,34.2533,34.262,34.2533,34.262,41212.0
2016-05-23 12:25:00,39.38,39.38,39.35,39.36,37297.0,34.262,34.262,34.2359,34.2446,37297.0
2016-05-23 12:30:00,39.36,39.36,39.33,39.35,23002.0,34.2446,34.2446,34.2185,34.2359,23002.0
2016-05-23 12:35:00,39.35,39.36,39.33,39.34,31208.0,34.2359,34.2446,34.2185,34.2272,31208.0
2016-05-23 12:40:00,39.34,39.36,39.32,39.36,61278.0,34.2272,34.2446,34.2098,34.2446,61278.0
2016-05-23 12:45:00,39.36,39.37,39.35,39.36,44708.0,34.2446,34.2533,34.2359,34.2446,44708.0
2016-05-23 12:50:00,39.36,39.38,39.35,39.37,32219.0,34.2446,34.262,34.2359,34.2533,32219.0
2016-05-23 12:55:00,39.37,39.38,39.35,39.37,39628.0,34.2533,34.262,34.2359,34.2533,39628.0
2016-05-23 13:00:00,39.37,39.39,39.36,39.36,42853.0,34.2533,34.2707,34.2446,34.2446,42853.0
2016-05-23 13:05:00,39.36,39.38,39.36,39.36,33613.0,34.2446,34.262,34.2446,34.2446,33613.0
2016-05-23 13:10:00,39.36,39.39,39.36,39.39,45376.0,34.2446,34.2707,34.2446,34.2707,45376.0
2016-05-23 13:15:00,39.39,39.42,39.38,39.39,55933.0,34.2707,34.2968,34.262,34.2707,55933.0
2016-05-23 13:20:00,39.38,39.39,39.33,39.33,67296.0,34.262,34.2707,34.2185,34.2185,67296.0
2016-05-23 13:25:00,39.33,39.35,39.32,39.33,54798.0,34.2185,34.2359,34.2098,34.2185,54798.0
2016-05-23 13:30:00,39.33,39.34,39.32,39.34,51496.0,34.2185,34.2272,34.2098,34.2272,51496.0
2016-05-23 13:35:00,39.34,39.34,39.29,39.33,83854.0,34.2272,34.2272,34.1837,34.2185,83854.0
2016-05-23 13:40:00,39.33,39.33,39.3,39.31,37796.0,34.2185,34.2185,34.1924,34.2011,37796.0
2016-05-23 13:45:00,39.31,39.32,39.27,39.27,74794.0,34.2011,34.2098,34.1663,34.1663,74794.0
2016-05-23 13:50:00,39.27,39.27,39.26,39.27,95199.0,34.1663,34.1663,34.1576,34.1663,95199.0
2016-05-23 13:55:00,39.27,39.28,39.26,39.26,125786.0,34.1663,34.175,34.1576,34.1576,125786.0
2016-05-23 14:00:00,39.27,39.27,39.26,39.26,19582.0,34.1663,34.1663,34.1576,34.1576,19582.0
2016-05-23 14:05:00,39.26,39.27,39.24,39.24,55802.0,34.1576,34.1663,34.1402,34.1402,55802.0
2016-05-23 14:10:00,39.24,39.28,39.24,39.26,117138.0,34.1402,34.175,34.1402,34.1576,117138.0
2016-05-23 14:15:00,39.27,39.3,39.26,39.27,128038.0,34.1663,34.1924,34.1576,34.1663,128038.0
2016-05-23 14:20:00,39.27,39.28,39.26,39.27,36787.0,34.1663,34.175,34.1576,34.1663,36787.0
2016-05-23 14:25:00,39.27,39.32,39.26,39.32,99542.0,34.1663,34.2098,34.1576,34.2098,99542.0
2016-05-23 14:30:00,39.31,39.32,39.29,39.3,65833.0,34.2011,34.2098,34.1837,34.1924,65833.0
2016-05-23 14:35:00,39.32,39.32,39.29,39.29,58221.0,34.2098,34.2098,34.1837,34.1837,58221.0
2016-05-23 14:40:00,39.29,39.3,39.28,39.3,42849.0,34.1837,34.1924,34.175,34.1924,42849.0
2016-05-23 14:45:00,39.3,39.33,39.28,39.33,64830.0,34.1924,34.2185,34.175,34.2185,64830.0
2016-05-23 14:50:00,39.33,39.35,39.32,39.33,62679.0,34.2185,34.2359,34.2098,34.2185,62679.0
2016-05-23 14:55:00,39.32,39.34,39.3,39.32,53916.0,34.2098,34.2272,34.1924,34.2098,53916.0
2016-05-23 15:00:00,39.32,39.33,39.28,39.29,52902.0,34.2098,34.2185,34.175,34.1837,52902.0
2016-05-23 15:05:00,39.28,39.31,39.28,39.3,45844.0,34.175,34.2011,34.175,34.1924,45844.0
2016-05-23 15:10:00,39.3,39.3,39.25,39.26,84737.0,34.1924,34.1924,34.1489,34.1576,84737.0
2016-05-23 15:15:00,39.26,39.27,39.24,39.24,72491.0,34.1576,34.1663,34.1402,34.1402,72491.0
2016-05-23 15:20:00,39.24,39.27,39.23,39.26,94355.0,34.1402,34.1663,34.1315,34.1576,94355.0
2016-05-23 15:25:00,39.25,39.26,39.23,39.25,118818.0,34.1489,34.1576,34.1315,34.1489,118818.0
2016-05-23 15:30:00,39.25,39.27,39.24,39.24,112509.0,34.1489,34.1663,34.1402,34.1402,112509.0
2016-05-23 15:35:00,39.25,39.25,39.22,39.25,140328.0,34.1489,34.1489,34.1228,34.1489,140328.0
2016-05-23 15:40:00,39.24,39.25,39.22,39.25,191670.0,34.1402,34.1489,34.1228,34.1489,191670.0
2016-05-23 15:45:00,39.25,39.25,39.21,39.23,198532.0,34.1489,34.1489,34.1141,34.1315,198532.0
2016-05-23 15:50:00,39.22,39.22,39.18,39.18,174563.0,34.1228,34.1228,34.088,34.088,174563.0
2016-05-23 15:55:00,39.18,39.19,39.14,39.19,674320.0,34.088,34.0967,34.0532,34.0967,674320.0
2016-05-24 09:30:00,39.42,39.49,39.25,39.48,350796.0,34.2968,34.3577,34.1489,34.349,350796.0
2016-05-24 09:35:00,39.48,39.61,39.47,39.59,205801.0,34.349,34.4621,34.3403,34.4447,205801.0
2016-05-24 09:40:00,39.59,39.62,39.54,39.58,127589.0,34.4447,34.4708,34.4012,34.436,127589.0
2016-05-24 09:45:00,39.58,39.73,39.58,39.72,181966.0,34.436,34.5665,34.436,34.5578,181966.0
2016-05-24 09:50:00,39.72,39.78,39.72,39.77,117170.0,34.5578,34.61,34.5578,34.6013,117170.0
2016-05-24 09:55:00,39.77,39.82,39.73,39.73,120505.0,34.6013,34.6448,34.5665,34.5665,120505.0
2016-05-24 10:00:00,39.73,39.84,39.73,39.81,133266.0,34.5665,34.6622,34.5665,34.6361,133266.0
2016-05-24 10:05:00,39.81,39.85,39.78,39.81,94267.0,34.6361,34.6709,34.61,34.6361,94267.0
2016-05-24 10:10:00,39.81,39.85,39.75,39.8,228233.0,34.6361,34.6709,34.5839,34.6274,228233.0
2016-05-24 10:15:00,39.8,39.88,39.79,39.87,105662.0,34.6274,34.697,34.6187,34.6883,105662.0
2016-05-24 10:20:00,39.88,39.94,39.87,39.94,131072.0,34.697,34.7493,34.6883,34.7493,131072.0
2016-05-24 10:25:00,39.94,40.0,39.93,39.98,218174.0,34.7493,34.8015,34.7406,34.7841,218174.0
2016-05-24 10:30:00,39.98,40.07,39.96,39.99,446357.0,34.7841,34.8624,34.7667,34.7928,446357.0
2016-05-24 10:35:00,40.0,40.01,39.9,39.9,147857.0,34.8015,34.8102,34.7144,34.7144,147857.0
2016-05-24 10:40:00,39.9,39.98,39.89,39.92,110555.0,34.7144,34.7841,34.7057,34.7319,110555.0
2016-05-24 10:45:00,39.91,40.01,39.91,39.94,82006.0,34.7231,34.8102,34.7231,34.7493,82006.0
2016-05-24 10:50:00,39.95,39.98,39.94,39.95,52520.0,34.758,34.7841,34.7493,34.758,52520.0
2016-05-24 10:55:00,39.96,39.96,39.91,39.94,59574.0,34.7667,34.7667,34.7231,34.7493,59574.0
2016-05-24 11:00:00,39.94,40.02,39.94,40.01,126373.0,34.7493,34.8189,34.7493,34.8102,126373.0
2016-05-24 11:05:00,40.01,40.03,39.92,39.92,76924.0,34.8102,34.8276,34.7319,34.7319,76924.0
2016-05-24 11:10:00,39.92,39.97,39.9,39.97,64371.0,34.7319,34.7754,34.7144,34.7754,64371.0
2016-05-24 11:15:00,39.96,40.0,39.93,39.96,71491.0,34.7667,34.8015,34.7406,34.7667,71491.0
2016-05-24 11:20:00,39.96,40.02,39.95,40.02,111479.0,34.7667,34.8189,34.758,34.8189,111479.0
2016-05-24 11:25:00,40.02,40.05,39.98,39.99,93615.0,34.8189,34.845,34.7841,34.7928,93615.0
2016-05-24 11:30:00,39.99,40.02,39.93,39.94,77870.0,34.7928,34.8189,34.7406,34.7493,77870.0
2016-05-24 11:35:00,39.93,39.99,39.91,39.93,165232.0,34.7406,34.7928,34.7231,34.7406,165232.0
2016-05-24 11:40:00,39.93,39.99,39.92,39.93,87613.0,34.7406,34.7928,34.7319,34.7406,87613.0
2016-05-24 11:45:00,39.94,40.01,39.93,39.96,92522.0,34.7493,34.8102,34.7406,34.7667,92522.0
2016-05-24 11:50:00,39.95,40.03,39.95,40.02,91767.0,34.758,34.8276,34.758,34.8189,91767.0
2016-05-24 11:55:00,40.01,40.03,39.97,39.98,85240.0,34.8102,34.8276,34.7754,34.7841,85240.0
2016-05-24 12:00:00,39.98,40.0,39.95,39.98,74208.0,34.7841,34.8015,34.758,34.7841,74208.0
2016-05-24 12:05:00,39.97,40.0,39.94,39.99,67834.0,34.7754,34.8015,34.7493,34.7928,67834.0
2016-05-24 12:10:00,40.0,40.0,39.93,39.93,65878.0,34.8015,34.8015,34.7406,34.7406,65878.0
2016-05-24 12:15:00,39.93,39.97,39.91,39.97,81116.0,34.7406,34.7754,34.7231,34.7754,81116.0
2016-05-24 12:20:00,39.96,39.99,39.95,39.98,60162.0,34.7667,34.7928,34.758,34.7841,60162.0
2016-05-24 12:25:00,39.98,39.99,39.94,39.95,62738.0,34.7841,34.7928,34.7493,34.758,62738.0
2016-05-24 12:30:00,39.95,39.96,39.94,39.95,51370.0,34.758,34.7667,34.7493,34.758,51370.0
2016-05-24 12:35:00,39.96,39.96,39.91,39.94,69857.0,34.7667,34.7667,34.7231,34.7493,69857.0
2016-05-24 12:40:00,39.94,39.95,39.92,39.94,35617.0,34.7493,34.758,34.7319,34.7493,35617.0
2016-05-24 12:45:00,39.94,39.99,39.93,39.98,88603.0,34.7493,34.7928,34.7406,34.7841,88603.0
2016-05-24 12:50:00,39.99,40.05,39.98,40.04,84257.0,34.7928,34.845,34.7841,34.8363,84257.0
2016-05-24 12:55:00,40.04,40.07,40.02,40.07,88996.0,34.8363,34.8624,34.8189,34.8624,88996.0
2016-05-24 13:00:00,40.06,40.08,40.05,40.05,91489.0,34.8537,34.8711,34.845,34.845,91489.0
2016-05-24 13:05:00,40.06,40.07,40.0,40.0,47645.0,34.8537,34.8624,34.8015,34.8015,47645.0
2016-05-24 13:10:00,40.01,40.07,40.01,40.04,112358.0,34.8102,34.8624,34.8102,34.8363,112358.0
2016-05-24 13:15:00,40.04,40.07,40.03,40.05,58179.0,34.8363,34.8624,34.8276,34.845,58179.0
2016-05-24 13:20:00,40.05,40.05,40.02,40.04,113505.0,34.845,34.845,34.8189,34.8363,113505.0
2016-05-24 13:25:00,40.04,40.05,40.02,40.02,44984.0,34.8363,34.845,34.8189,34.8189,44984.0
2016-05-24 13:30:00,40.03,40.05,39.99,39.99,59944.0,34.8276,34.845,34.7928,34.7928,59944.0
2016-05-24 13:35:00,39.98,40.01,39.97,39.99,76289.0,34.7841,34.8102,34.7754,34.7928,76289.0
2016-05-24 13:40:00,39.98,40.01,39.98,39.98,73511.0,34.7841,34.8102,34.7841,34.7841,73511.0
2016-05-24 13:45:00,39.99,40.01,39.97,40.0,56801.0,34.7928,34.8102,34.7754,34.8015,56801.0
2016-05-24 13:50:00,39.99,40.03,39.99,39.99,77931.0,34.7928,34.8276,34.7928,34.7928,77931.0
2016-05-24 13:55:00,39.98,40.01,39.97,40.0,50999.0,34.7841,34.8102,34.7754,34.8015,50999.0
2016-05-24 14:00:00,40.0,40.01,39.95,39.97,85593.0,34.8015,34.8102,34.758,34.7754,85593.0
2016-05-24 14:05:00,39.97,39.99,39.94,39.96,82963.0,34.7754,34.7928,34.7493,34.7667,82963.0
2016-05-24 14:10:00,39.96,40.0,39.95,39.98,73365.0,34.7667,34.8015,34.758,34.7841,73365.0
2016-05-24 14:15:00,39.98,40.0,39.96,40.0,81157.0,34.7841,34.8015,34.7667,34.8015,81157.0
2016-05-24 14:20:00,39.99,40.0,39.97,39.97,66792.0,34.7928,34.8015,34.7754,34.7754,66792.0
2016-05-24 14:25:00,39.97,39.98,39.94,39.94,51414.0,34.7754,34.7841,34.7493,34.7493,51414.0
2016-05-24 14:30:00,39.95,39.97,39.94,39.96,79044.0,34.758,34.7754,34.7493,34.7667,79044.0
2016-05-24 14:35:00,39.96,39.97,39.93,39.95,70114.0,34.7667,34.7754,34.7406,34.758,70114.0
2016-05-24 14:40:00,39.94,39.97,39.93,39.94,57495.0,34.7493,34.7754,34.7406,34.7493,57495.0
2016-05-24 14:45:00,39.94,39.97,39.92,39.96,80164.0,34.7493,34.7754,34.7319,34.7667,80164.0
2016-05-24 14:50:00,39.97,40.0,39.95,40.0,80302.0,34.7754,34.8015,34.758,34.8015,80302.0
2016-05-24 14:55:00,40.0,40.01,39.96,39.97,140223.0,34.8015,34.8102,34.7667,34.7754,140223.0
2016-05-24 15:00:00,39.96,40.0,39.96,39.96,116682.0,34.7667,34.8015,34.7667,34.7667,116682.0
2016-05-24 15:05:00,39.96,39.99,39.94,39.95,104277.0,34.7667,34.7928,34.7493,34.758,104277.0
2016-05-24 15:10:00,39.96,39.98,39.95,39.97,164151.0,34.7667,34.7841,34.758,34.7754,164151.0
2016-05-24 15:15:00,39.97,40.01,39.97,40.01,230175.0,34.7754,34.8102,34.7754,34.8102,230175.0
2016-05-24 15:20:00,40.01,40.04,39.99,40.04,183600.0,34.8102,34.8363,34.7928,34.8363,183600.0
2016-05-24 15:25:00,40.04,40.06,40.0,40.02,141696.0,34.8363,34.8537,34.8015,34.8189,141696.0
2016-05-24 15:30:00,40.02,40.04,39.99,39.99,144977.0,34.8189,34.8363,34.7928,34.7928,144977.0
2016-05-24 15:35:00,40.0,40.0,39.95,39.98,271382.0,34.8015,34.8015,34.758,34.7841,271382.0
2016-05-24 15:40:00,39.98,39.99,39.95,39.96,243227.0,34.7841,34.7928,34.758,34.7667,243227.0
2016-05-24 15:45:00,39.96,39.96,39.92,39.94,368834.0,34.7667,34.7667,34.7319,34.7493,368834.0
2016-05-24 15:50:00,39.94,39.96,39.93,39.93,280630.0,34.7493,34.7667,34.7406,34.7406,280630.0
2016-05-24 15:55:00,39.94,39.95,39.89,39.9,775692.0,34.7493,34.758,34.7057,34.7144,775692.0
2016-05-25 09:30:00,40.05,40.1,40.05,40.06,182050.0,34.845,34.8885,34.845,34.8537,182050.0
2016-05-25 09:35:00,40.06,40.18,40.06,40.12,124360.0,34.8537,34.9581,34.8537,34.9059,124360.0
2016-05-25 09:40:00,40.13,40.18,40.08,40.17,131280.0,34.9146,34.9581,34.8711,34.9494,131280.0
2016-05-25 09:45:00,40.18,40.2,40.12,40.15,122080.0,34.9581,34.9755,34.9059,34.932,122080.0
2016-05-25 09:50:00,40.15,40.23,40.14,40.21,115495.0,34.932,35.0016,34.9233,34.9842,115495.0
2016-05-25 09:55:00,40.21,40.28,40.2,40.24,126069.0,34.9842,35.0451,34.9755,35.0103,126069.0
2016-05-25 10:00:00,40.23,40.26,40.18,40.18,92643.0,35.0016,35.0277,34.9581,34.9581,92643.0
2016-05-25 10:05:00,40.17,40.27,40.16,40.24,122770.0,34.9494,35.0364,34.9407,35.0103,122770.0
2016-05-25 10:10:00,40.24,40.27,40.23,40.27,70025.0,35.0103,35.0364,35.0016,35.0364,70025.0
2016-05-25 10:15:00,40.26,40.29,40.24,40.26,82701.0,35.0277,35.0538,35.0103,35.0277,82701.0
2016-05-25 10:20:00,40.26,40.28,40.18,40.19,93969.0,35.0277,35.0451,34.9581,34.9668,93969.0
2016-05-25 10:25:00,40.19,40.22,40.18,40.2,75776.0,34.9668,34.9929,34.9581,34.9755,75776.0
2016-05-25 10:30:00,40.19,40.21,40.17,40.21,108383.0,34.9668,34.9842,34.9494,34.9842,108383.0
2016-05-25 10:35:00,40.21,40.23,40.17,40.2,56525.0,34.9842,35.0016,34.9494,34.9755,56525.0
2016-05-25 10:40:00,40.2,40.25,40.19,40.21,70313.0,34.9755,35.019,34.9668,34.9842,70313.0
2016-05-25 10:45:00,40.21,40.23,40.17,40.17,59806.0,34.9842,35.0016,34.9494,34.9494,59806.0
2016-05-25 10:50:00,40.16,40.21,40.15,40.19,74344.0,34.9407,34.9842,34.932,34.9668,74344.0
2016-05-25 10:55:00,40.19,40.2,40.14,40.16,149162.0,34.9668,34.9755,34.9233,34.9407,149162.0
2016-05-25 11:00:00,40.17,40.24,40.16,40.24,78004.0,34.9494,35.0103,34.9407,35.0103,78004.0
2016-05-25 11:05:00,40.23,40.25,40.2,40.22,59620.0,35.0016,35.019,34.9755,34.9929,59620.0
2016-05-25 11:10:00,40.23,40.23,40.19,40.23,57957.0,35.0016,35.0016,34.9668,35.0016,57957.0
2016-05-25 11:15:00,40.23,40.23,40.17,40.17,46290.0,35.0016,35.0016,34.9494,34.9494,46290.0
2016-05-25 11:20:00,40.18,40.18,40.13,40.14,73748.0,34.9581,34.9581,34.9146,34.9233,73748.0
2016-05-25 11:25:00,40.14,40.14,40.09,40.09,94410.0,34.9233,34.9233,34.8798,34.8798,94410.0
2016-05-25 11:30:00,40.09,40.12,40.09,40.1,75919.0,34.8798,34.9059,34.8798,34.8885,75919.0
2016-05-25 11:35:00,40.11,40.15,40.1,40.14,106969.0,34.8972,34.932,34.8885,34.9233,106969.0
2016-05-25 11:40:00,40.14,40.14,40.06,40.09,135661.0,34.9233,34.9233,34.8537,34.8798,135661.0
2016-05-25 11:45:00,40.09,40.15,40.08,40.12,71523.0,34.8798,34.932,34.8711,34.9059,71523.0
2016-05-25 11:50:00,40.11,40.13,40.09,40.11,42037.0,34.8972,34.9146,34.8798,34.8972,42037.0
2016-05-25 11:55:00,40.11,40.14,40.09,40.13,73183.0,34.8972,34.9233,34.8798,34.9146,73183.0
2016-05-25 12:00:00,40.14,40.16,40.13,40.14,43044.0,34.9233,34.9407,34.9146,34.9233,43044.0
2016-05-25 12:05:00,40.14,40.14,40.1,40.12,40109.0,34.9233,34.9233,34.8885,34.9059,40109.0
2016-05-25 12:10:00,40.13,40.13,40.09,40.1,28169.0,34.9146,34.9146,34.8798,34.8885,28169.0
2016-05-25 12:15:00,40.11,40.13,40.09,40.09,31381.0,34.8972,34.9146,34.8798,34.8798,31381.0
2016-05-25 12:20:00,40.09,40.11,40.09,40.1,52372.0,34.8798,34.8972,34.8798,34.8885,52372.0
2016-05-25 12:25:00,40.09,40.11,40.09,40.1,25411.0,34.8798,34.8972,34.8798,34.8885,25411.0
2016-05-25 12:30:00,40.1,40.1,40.06,40.09,55289.0,34.8885,34.8885,34.8537,34.8798,55289.0
2016-05-25 12:35:00,40.09,40.12,40.08,40.1,47758.0,34.8798,34.9059,34.8711,34.8885,47758.0
2016-05-25 12:40:00,40.1,40.13,40.1,40.12,25973.0,34.8885,34.9146,34.8885,34.9059,25973.0
2016-05-25 12:45:00,40.11,40.12,40.06,40.08,66595.0,34.8972,34.9059,34.8537,34.8711,66595.0
2016-05-25 12:50:00,40.08,40.1,40.06,40.06,59365.0,34.8711,34.8885,34.8537,34.8537,59365.0
2016-05-25 12:55:00,40.06,40.12,40.05,40.1,35912.0,34.8537,34.9059,34.845,34.8885,35912.0
2016-05-25 13:00:00,40.1,40.18,40.09,40.16,59948.0,34.8885,34.9581,34.8798,34.9407,59948.0
2016-05-25 13:05:00,40.16,40.19,40.16,40.16,47042.0,34.9407,34.9668,34.9407,34.9407,47042.0
2016-05-25 13:10:00,40.16,40.2,40.16,40.19,29422.0,34.9407,34.9755,34.9407,34.9668,29422.0
2016-05-25 13:15:00,40.19,40.22,40.17,40.19,99400.0,34.9668,34.9929,34.9494,34.9668,99400.0
2016-05-25 13:20:00,40.19,40.23,40.18,40.22,46639.0,34.9668,35.0016,34.9581,34.9929,46639.0
2016-05-25 13:25:00,40.22,40.23,40.2,40.21,53311.0,34.9929,35.0016,34.9755,34.9842,53311.0
2016-05-25 13:30:00,40.21,40.24,40.2,40.21,46843.0,34.9842,35.0103,34.9755,34.9842,46843.0
2016-05-25 13:35:00,40.21,40.23,40.19,40.19,50144.0,34.9842,35.0016,34.9668,34.9668,50144.0
2016-05-25 13:40:00,40.19,40.2,40.16,40.2,87458.0,34.9668,34.9755,34.9407,34.9755,87458.0
2016-05-25 13:45:00,40.2,40.2,40.16,40.16,42825.0,34.9755,34.9755,34.9407,34.9407,42825.0
2016-05-25 13:50:00,40.16,40.17,40.15,40.17,42521.0,34.9407,34.9494,34.932,34.9494,42521.0
2016-05-25 13:55:00,40.17,40.2,40.15,40.16,83966.0,34.9494,34.9755,34.932,34.9407,83966.0
2016-05-25 14:00:00,40.17,40.17,40.12,40.12,85215.0,34.9494,34.9494,34.9059,34.9059,85215.0
2016-05-25 14:05:00,40.12,40.13,40.1,40.13,49451.0,34.9059,34.9146,34.8885,34.9146,49451.0
2016-05-25 14:10:00,40.13,40.15,40.12,40.13,79506.0,34.9146,34.932,34.9059,34.9146,79506.0
2016-05-25 14:15:00,40.13,40.14,40.09,40.13,148195.0,34.9146,34.9233,34.8798,34.9146,148195.0
2016-05-25 14:20:00,40.13,40.15,40.11,40.11,76386.0,34.9146,34.932,34.8972,34.8972,76386.0
2016-05-25 14:25:00,40.12,40.14,40.11,40.11,107843.0,34.9059,34.9233,34.8972,34.8972,107843.0
2016-05-25 14:30:00,40.11,40.16,40.11,40.15,59519.0,34.8972,34.9407,34.8972,34.932,59519.0
2016-05-25 14:35:00,40.16,40.19,40.15,40.16,68154.0,34.9407,34.9668,34.932,34.9407,68154.0
2016-05-25 14:40:00,40.16,40.16,40.12,40.15,48749.0,34.9407,34.9407,34.9059,34.932,48749.0
2016-05-25 14:45:00,40.15,40.19,40.12,40.13,86694.0,34.932,34.9668,34.9059,34.9146,86694.0
2016-05-25 14:50:00,40.13,40.14,40.08,40.1,55413.0,34.9146,34.9233,34.8711,34.8885,55413.0
2016-05-25 14:55:00,40.11,40.13,40.09,40.11,51192.0,34.8972,34.9146,34.8798,34.8972,51192.0
2016-05-25 15:00:00,40.11,40.12,40.08,40.08,60815.0,34.8972,34.9059,34.8711,34.8711,60815.0
2016-05-25 15:05:00,40.08,40.13,40.08,40.12,72765.0,34.8711,34.9146,34.8711,34.9059,72765.0
2016-05-25 15:10:00,40.11,40.13,40.07,40.13,159190.0,34.8972,34.9146,34.8624,34.9146,159190.0
2016-05-25 15:15:00,40.13,40.17,40.12,40.15,153268.0,34.9146,34.9494,34.9059,34.932,153268.0
2016-05-25 15:20:00,40.15,40.19,40.15,40.17,66913.0,34.932,34.9668,34.932,34.9494,66913.0
2016-05-25 15:25:00,40.18,40.26,40.17,40.26,138264.0,34.9581,35.0277,34.9494,35.0277,138264.0
2016-05-25 15:30:00,40.26,40.27,40.23,40.26,194879.0,35.0277,35.0364,35.0016,35.0277,194879.0
2016-05-25 15:35:00,40.26,40.27,40.21,40.22,202034.0,35.0277,35.0364,34.9842,34.9929,202034.0
2016-05-25 15:40:00,40.21,40.23,40.18,40.2,117259.0,34.9842,35.0016,34.9581,34.9755,117259.0
2016-05-25 15:45:00,40.2,40.21,40.15,40.16,149499.0,34.9755,34.9842,34.932,34.9407,149499.0
2016-05-25 15:50:00,40.16,40.18,40.13,40.15,174818.0,34.9407,34.9581,34.9146,34.932,174818.0
2016-05-25 15:55:00,40.14,40.18,40.12,40.12,543664.0,34.9233,34.9581,34.9059,34.9059,543664.0
2016-05-26 09:30:00,40.11,40.2,40.01,40.12,192903.0,34.8972,34.9755,34.8102,34.9059,192903.0
2016-05-26 09:35:00,40.11,40.15,40.06,40.06,65522.0,34.8972,34.932,34.8537,34.8537,65522.0
2016-05-26 09:40:00,40.07,40.13,40.03,40.08,146205.0,34.8624,34.9146,34.8276,34.8711,146205.0
2016-05-26 09:45:00,40.07,40.09,40.02,40.07,102524.0,34.8624,34.8798,34.8189,34.8624,102524.0
2016-05-26 09:50:00,40.08,40.08,40.0,40.01,79653.0,34.8711,34.8711,34.8015,34.8102,79653.0
2016-05-26 09:55:00,40.0,40.02,39.95,39.95,94868.0,34.8015,34.8189,34.758,34.758,94868.0
2016-05-26 10:00:00,39.95,40.05,39.95,40.04,90080.0,34.758,34.845,34.758,34.8363,90080.0
2016-05-26 10:05:00,40.04,40.04,39.98,40.02,52307.0,34.8363,34.8363,34.7841,34.8189,52307.0
2016-05-26 10:10:00,40.03,40.09,40.02,40.06,62164.0,34.8276,34.8798,34.8189,34.8537,62164.0
2016-05-26 10:15:00,40.06,40.1,40.05,40.09,66222.0,34.8537,34.8885,34.845,34.8798,66222.0
2016-05-26 10:20:00,40.09,40.12,40.06,40.08,54332.0,34.8798,34.9059,34.8537,34.8711,54332.0
2016-05-26 10:25:00,40.07,40.09,40.04,40.05,40769.0,34.8624,34.8798,34.8363,34.845,40769.0
2016-05-26 10:30:00,40.05,40.12,40.04,40.08,86127.0,34.845,34.9059,34.8363,34.8711,86127.0
2016-05-26 10:35:00,40.08,40.08,40.02,40.04,51379.0,34.8711,34.8711,34.8189,34.8363,51379.0
2016-05-26 10:40:00,40.05,40.09,40.04,40.06,65572.0,34.845,34.8798,34.8363,34.8537,65572.0
2016-05-26 10:45:00,40.06,40.06,39.98,39.98,75669.0,34.8537,34.8537,34.7841,34.7841,75669.0
2016-05-26 10:50:00,39.99,40.03,39.97,39.99,102105.0,34.7928,34.8276,34.7754,34.7928,102105.0
2016-05-26 10:55:00,39.99,40.0,39.95,39.95,59692.0,34.7928,34.8015,34.758,34.758,59692.0
2016-05-26 11:00:00,39.94,39.99,39.93,39.96,93366.0,34.7493,34.7928,34.7406,34.7667,93366.0
2016-05-26 11:05:00,39.96,39.98,39.94,39.97,59067.0,34.7667,34.7841,34.7493,34.7754,59067.0
2016-05-26 11:10:00,39.97,40.0,39.96,39.98,47676.0,34.7754,34.8015,34.7667,34.7841,47676.0
2016-05-26 11:15:00,39.98,39.98,39.96,39.97,54373.0,34.7841,34.7841,34.7667,34.7754,54373.0
2016-05-26 11:20:00,39.97,39.98,39.94,39.97,101398.0,34.7754,34.7841,34.7493,34.7754,101398.0
2016-05-26 11:25:00,39.97,39.99,39.96,39.98,73012.0,34.7754,34.7928,34.7667,34.7841,73012.0
2016-05-26 11:30:00,39.99,40.01,39.97,40.0,94651.0,34.7928,34.8102,34.7754,34.8015,94651.0
2016-05-26 11:35:00,40.0,40.01,39.96,39.98,44227.0,34.8015,34.8102,34.7667,34.7841,44227.0
2016-05-26 11:40:00,39.97,39.99,39.95,39.97,87202.0,34.7754,34.7928,34.758,34.7754,87202.0
2016-05-26 11:45:00,39.97,39.99,39.96,39.96,46876.0,34.7754,34.7928,34.7667,34.7667,46876.0
2016-05-26 11:50:00,39.95,39.96,39.93,39.93,28703.0,34.758,34.7667,34.7406,34.7406,28703.0
2016-05-26 11:55:00,39.94,40.0,39.93,39.97,45207.0,34.7493,34.8015,34.7406,34.7754,45207.0
2016-05-26 12:00:00,39.97,39.99,39.95,39.95,23318.0,34.7754,34.7928,34.758,34.758,23318.0
2016-05-26 12:05:00,39.96,40.02,39.95,39.97,44004.0,34.7667,34.8189,34.758,34.7754,44004.0
2016-05-26 12:10:00,39.97,40.0,39.97,39.98,32281.0,34.7754,34.8015,34.7754,34.7841,32281.0
2016-05-26 12:15:00,39.97,39.99,39.95,39.97,41575.0,34.7754,34.7928,34.758,34.7754,41575.0
2016-05-26 12:20:00,39.96,40.0,39.95,40.0,64236.0,34.7667,34.8015,34.758,34.8015,64236.0
2016-05-26 12:25:00,40.0,40.02,39.97,40.0,62007.0,34.8015,34.8189,34.7754,34.8015,62007.0
2016-05-26 12:30:00,40.01,40.02,39.98,40.0,42041.0,34.8102,34.8189,34.7841,34.8015,42041.0
2016-05-26 12:35:00,40.0,40.02,39.98,40.02,93773.0,34.8015,34.8189,34.7841,34.8189,93773.0
2016-05-26 12:40:00,40.02,40.02,39.99,40.0,19006.0,34.8189,34.8189,34.7928,34.8015,19006.0
2016-05-26 12:45:00,40.0,40.02,39.99,40.01,71830.0,34.8015,34.8189,34.7928,34.8102,71830.0
2016-05-26 12:50:00,40.01,40.01,39.97,39.97,23764.0,34.8102,34.8102,34.7754,34.7754,23764.0
2016-05-26 12:55:00,39.97,39.99,39.95,39.96,25987.0,34.7754,34.7928,34.758,34.7667,25987.0
2016-05-26 13:00:00,39.96,40.01,39.96,39.99,79715.0,34.7667,34.8102,34.7667,34.7928,79715.0
2016-05-26 13:05:00,39.99,40.02,39.98,40.0,51399.0,34.7928,34.8189,34.7841,34.8015,51399.0
2016-05-26 13:10:00,39.99,39.99,39.94,39.96,50420.0,34.7928,34.7928,34.7493,34.7667,50420.0
2016-05-26 13:15:00,39.95,40.0,39.95,39.99,58328.0,34.758,34.8015,34.758,34.7928,58328.0
2016-05-26 13:20:00,39.99,40.02,39.98,40.0,58962.0,34.7928,34.8189,34.7841,34.8015,58962.0
2016-05-26 13:25:00,40.0,40.01,39.98,40.0,75231.0,34.8015,34.8102,34.7841,34.8015,75231.0
2016-05-26 13:30:00,40.0,40.01,39.98,40.0,24065.0,34.8015,34.8102,34.7841,34.8015,24065.0
2016-05-26 13:35:00,39.99,40.03,39.99,40.01,58224.0,34.7928,34.8276,34.7928,34.8102,58224.0
2016-05-26 13:40:00,40.0,40.04,40.0,40.02,46960.0,34.8015,34.8363,34.8015,34.8189,46960.0
2016-05-26 13:45:00,40.02,40.04,40.0,40.02,34012.0,34.8189,34.8363,34.8015,34.8189,34012.0
2016-05-26 13:50:00,40.02,40.03,40.0,40.02,53070.0,34.8189,34.8276,34.8015,34.8189,53070.0
2016-05-26 13:55:00,40.02,40.04,40.01,40.02,25767.0,34.8189,34.8363,34.8102,34.8189,25767.0
2016-05-26 14:00:00,40.03,40.06,40.02,40.05,48041.0,34.8276,34.8537,34.8189,34.845,48041.0
2016-05-26 14:05:00,40.05,40.05,40.03,40.03,33272.0,34.845,34.845,34.8276,34.8276,33272.0
2016-05-26 14:10:00,40.04,40.06,40.03,40.05,46483.0,34.8363,34.8537,34.8276,34.845,46483.0
2016-05-26 14:15:00,40.05,40.06,40.03,40.03,47382.0,34.845,34.8537,34.8276,34.8276,47382.0
2016-05-26 14:20:00,40.04,40.06,40.03,40.05,42789.0,34.8363,34.8537,34.8276,34.845,42789.0
2016-05-26 14:25:00,40.05,40.07,40.02,40.05,70346.0,34.845,34.8624,34.8189,34.845,70346.0
2016-05-26 14:30:00,40.06,40.08,40.05,40.08,37075.0,34.8537,34.8711,34.845,34.8711,37075.0
2016-05-26 14:35:00,40.08,40.08,40.03,40.05,62017.0,34.8711,34.8711,34.8276,34.845,62017.0
2016-05-26 14:40:00,40.04,40.05,40.03,40.03,34279.0,34.8363,34.845,34.8276,34.8276,34279.0
2016-05-26 14:45:00,40.03,40.07,40.03,40.05,82874.0,34.8276,34.8624,34.8276,34.845,82874.0
2016-05-26 14:50:00,40.05,40.05,40.02,40.04,49867.0,34.845,34.845,34.8189,34.8363,49867.0
2016-05-26 14:55:00,40.03,40.05,40.01,40.03,103358.0,34.8276,34.845,34.8102,34.8276,103358.0
2016-05-26 15:00:00,40.03,40.06,40.02,40.04,86261.0,34.8276,34.8537,34.8189,34.8363,86261.0
2016-05-26 15:05:00,40.05,40.08,40.04,40.07,49155.0,34.845,34.8711,34.8363,34.8624,49155.0
2016-05-26 15:10:00,40.07,40.09,40.05,40.05,122656.0,34.8624,34.8798,34.845,34.845,122656.0
2016-05-26 15:15:00,40.05,40.07,40.03,40.05,113210.0,34.845,34.8624,34.8276,34.845,113210.0
2016-05-26 15:20:00,40.05,40.06,40.03,40.04,145641.0,34.845,34.8537,34.8276,34.8363,145641.0
2016-05-26 15:25:00,40.04,40.06,40.01,40.01,155780.0,34.8363,34.8537,34.8102,34.8102,155780.0
2016-05-26 15:30:00,40.02,40.05,40.01,40.03,121681.0,34.8189,34.845,34.8102,34.8276,121681.0
2016-05-26 15:35:00,40.03,40.04,40.01,40.02,91519.0,34.8276,34.8363,34.8102,34.8189,91519.0
2016-05-26 15:40:00,40.02,40.06,40.01,40.02,177030.0,34.8189,34.8537,34.8102,34.8189,177030.0
2016-05-26 15:45:00,40.03,40.03,39.99,40.0,144285.0,34.8276,34.8276,34.7928,34.8015,144285.0
2016-05-26 15:50:00,40.0,40.0,39.94,39.94,249881.0,34.8015,34.8015,34.7493,34.7493,249881.0
2016-05-26 15:55:00,39.95,39.97,39.92,39.96,957600.0,34.758,34.7754,34.7319,34.7667,957600.0
2016-05-27 09:30:00,39.83,39.97,39.8,39.93,290227.0,34.6535,34.7754,34.6274,34.7406,290227.0
2016-05-27 09:35:00,39.92,39.94,39.87,39.9,77325.0,34.7319,34.7493,34.6883,34.7144,77325.0
2016-05-27 09:40:00,39.9,39.93,39.86,39.88,104357.0,34.7144,34.7406,34.6796,34.697,104357.0
2016-05-27 09:45:00,39.88,39.91,39.87,39.9,108169.0,34.697,34.7231,34.6883,34.7144,108169.0
2016-05-27 09:50:00,39.9,39.96,39.89,39.95,75966.0,34.7144,34.7667,34.7057,34.758,75966.0
2016-05-27 09:55:00,39.95,39.98,39.95,39.97,144423.0,34.758,34.7841,34.758,34.7754,144423.0
2016-05-27 10:00:00,39.96,39.98,39.92,39.94,94412.0,34.7667,34.7841,34.7319,34.7493,94412.0
2016-05-27 10:05:00,39.94,39.95,39.88,39.89,157053.0,34.7493,34.758,34.697,34.7057,157053.0
2016-05-27 10:10:00,39.9,39.91,39.86,39.89,82128.0,34.7144,34.7231,34.6796,34.7057,82128.0
2016-05-27 10:15:00,39.89,39.95,39.89,39.92,90657.0,34.7057,34.758,34.7057,34.7319,90657.0
2016-05-27 10:20:00,39.93,39.95,39.86,39.94,112081.0,34.7406,34.758,34.6796,34.7493,112081.0
2016-05-27 10:25:00,39.94,39.97,39.92,39.95,55109.0,34.7493,34.7754,34.7319,34.758,55109.0
2016-05-27 10:30:00,39.96,39.99,39.95,39.98,139963.0,34.7667,34.7928,34.758,34.7841,139963.0
2016-05-27 10:35:00,39.98,40.0,39.96,39.99,56033.0,34.7841,34.8015,34.7667,34.7928,56033.0
2016-05-27 10:40:00,40.0,40.02,39.97,39.99,80000.0,34.8015,34.8189,34.7754,34.7928,80000.0
2016-05-27 10:45:00,40.0,40.01,39.97,39.97,58642.0,34.8015,34.8102,34.7754,34.7754,58642.0
2016-05-27 10:50:00,39.98,39.99,39.96,39.98,34228.0,34.7841,34.7928,34.7667,34.7841,34228.0
2016-05-27 10:55:00,39.98,40.0,39.95,39.97,92403.0,34.7841,34.8015,34.758,34.7754,92403.0
2016-05-27 11:00:00,39.96,39.98,39.94,39.96,79081.0,34.7667,34.7841,34.7493,34.7667,79081.0
2016-05-27 11:05:00,39.96,40.0,39.95,39.98,71597.0,34.7667,34.8015,34.758,34.7841,71597.0
2016-05-27 11:10:00,39.98,39.99,39.94,39.97,78259.0,34.7841,34.7928,34.7493,34.7754,78259.0
2016-05-27 11:15:00,39.96,40.0,39.95,39.98,59875.0,34.7667,34.8015,34.758,34.7841,59875.0
2016-05-27 11:20:00,39.97,40.02,39.94,40.0,241510.0,34.7754,34.8189,34.7493,34.8015,241510.0
2016-05-27 11:25:00,40.01,40.01,39.97,40.0,156445.0,34.8102,34.8102,34.7754,34.8015,156445.0
2016-05-27 11:30:00,40.0,40.02,39.98,40.0,104400.0,34.8015,34.8189,34.7841,34.8015,104400.0
2016-05-27 11:35:00,39.99,40.01,39.98,39.99,58557.0,34.7928,34.8102,34.7841,34.7928,58557.0
2016-05-27 11:40:00,40.0,40.0,39.96,39.96,43350.0,34.8015,34.8015,34.7667,34.7667,43350.0
2016-05-27 11:45:00,39.96,40.01,39.96,40.01,144301.0,34.7667,34.8102,34.7667,34.8102,144301.0
2016-05-27 11:50:00,40.01,40.03,39.99,40.03,108671.0,34.8102,34.8276,34.7928,34.8276,108671.0
2016-05-27 11:55:00,40.02,40.03,39.99,40.0,38049.0,34.8189,34.8276,34.7928,34.8015,38049.0
2016-05-27 12:00:00,40.01,40.01,39.96,39.97,59697.0,34.8102,34.8102,34.7667,34.7754,59697.0
2016-05-27 12:05:00,39.97,40.0,39.96,40.0,52721.0,34.7754,34.8015,34.7667,34.8015,52721.0
2016-05-27 12:10:00,39.99,40.01,39.98,40.0,41688.0,34.7928,34.8102,34.7841,34.8015,41688.0
2016-05-27 12:15:00,40.0,40.0,39.98,39.99,15733.0,34.8015,34.8015,34.7841,34.7928,15733.0
2016-05-27 12:20:00,39.99,40.0,39.95,39.99,111846.0,34.7928,34.8015,34.758,34.7928,111846.0
2016-05-27 12:25:00,39.99,40.0,39.98,40.0,74897.0,34.7928,34.8015,34.7841,34.8015,74897.0
2016-05-27 12:30:00,40.0,40.02,39.99,40.0,47798.0,34.8015,34.8189,34.7928,34.8015,47798.0
2016-05-27 12:35:00,40.01,40.03,39.98,39.99,70507.0,34.8102,34.8276,34.7841,34.7928,70507.0
2016-05-27 12:40:00,39.98,40.02,39.98,40.01,45352.0,34.7841,34.8189,34.7841,34.8102,45352.0
2016-05-27 12:45:00,40.0,40.01,39.99,40.0,22266.0,34.8015,34.8102,34.7928,34.8015,22266.0
2016-05-27 12:50:00,39.99,40.01,39.98,39.98,59872.0,34.7928,34.8102,34.7841,34.7841,59872.0
2016-05-27 12:55:00,39.98,40.0,39.96,39.98,48367.0,34.7841,34.8015,34.7667,34.7841,48367.0
2016-05-27 13:00:00,39.98,39.98,39.97,39.97,11012.0,34.7841,34.7841,34.7754,34.7754,11012.0
2016-05-27 13:05:00,39.98,39.98,39.93,39.94,123106.0,34.7841,34.7841,34.7406,34.7493,123106.0
2016-05-27 13:10:00,39.95,39.97,39.94,39.95,65234.0,34.758,34.7754,34.7493,34.758,65234.0
2016-05-27 13:15:00,39.95,39.97,39.94,39.95,67888.0,34.758,34.7754,34.7493,34.758,67888.0
2016-05-27 13:20:00,39.96,39.99,39.95,39.97,51321.0,34.7667,34.7928,34.758,34.7754,51321.0
2016-05-27 13:25:00,39.97,40.01,39.97,39.99,41261.0,34.7754,34.8102,34.7754,34.7928,41261.0
2016-05-27 13:30:00,39.99,40.0,39.97,39.99,66031.0,34.7928,34.8015,34.7754,34.7928,66031.0
2016-05-27 13:35:00,39.98,39.99,39.92,39.94,87796.0,34.7841,34.7928,34.7319,34.7493,87796.0
2016-05-27 13:40:00,39.93,39.96,39.92,39.95,86784.0,34.7406,34.7667,34.7319,34.758,86784.0
2016-05-27 13:45:00,39.95,39.97,39.93,39.93,48412.0,34.758,34.7754,34.7406,34.7406,48412.0
2016-05-27 13:50:00,39.93,39.96,39.89,39.9,82835.0,34.7406,34.7667,34.7057,34.7144,82835.0
2016-05-27 13:55:00,39.91,39.92,39.89,39.9,80130.0,34.7231,34.7319,34.7057,34.7144,80130.0
2016-05-27 14:00:00,39.91,39.92,39.87,39.92,78313.0,34.7231,34.7319,34.6883,34.7319,78313.0
2016-05-27 14:05:00,39.91,39.92,39.89,39.91,74301.0,34.7231,34.7319,34.7057,34.7231,74301.0
2016-05-27 14:10:00,39.91,39.96,39.9,39.96,65565.0,34.7231,34.7667,34.7144,34.7667,65565.0
2016-05-27 14:15:00,39.95,39.97,39.94,39.96,53200.0,34.758,34.7754,34.7493,34.7667,53200.0
2016-05-27 14:20:00,39.96,39.98,39.94,39.95,112085.0,34.7667,34.7841,34.7493,34.758,112085.0
2016-05-27 14:25:00,39.96,40.01,39.95,39.97,54085.0,34.7667,34.8102,34.758,34.7754,54085.0
2016-05-27 14:30:00,39.98,39.99,39.97,39.98,54731.0,34.7841,34.7928,34.7754,34.7841,54731.0
2016-05-27 14:35:00,39.98,39.99,39.93,39.95,70166.0,34.7841,34.7928,34.7406,34.758,70166.0
2016-05-27 14:40:00,39.95,39.95,39.93,39.94,39897.0,34.758,34.758,34.7406,34.7493,39897.0
2016-05-27 14:45:00,39.94,39.99,39.93,39.97,105640.0,34.7493,34.7928,34.7406,34.7754,105640.0
2016-05-27 14:50:00,39.98,39.98,39.95,39.97,53057.0,34.7841,34.7841,34.758,34.7754,53057.0
2016-05-27 14:55:00,39.97,40.0,39.97,39.98,51284.0,34.7754,34.8015,34.7754,34.7841,51284.0
2016-05-27 15:00:00,39.98,40.0,39.97,39.99,95338.0,34.7841,34.8015,34.7754,34.7928,95338.0
2016-05-27 15:05:00,39.99,40.01,39.98,40.0,64114.0,34.7928,34.8102,34.7841,34.8015,64114.0
2016-05-27 15:10:00,40.01,40.03,40.0,40.02,75970.0,34.8102,34.8276,34.8015,34.8189,75970.0
2016-05-27 15:15:00,40.01,40.02,40.0,40.02,58237.0,34.8102,34.8189,34.8015,34.8189,58237.0
2016-05-27 15:20:00,40.01,40.02,39.99,40.02,90005.0,34.8102,34.8189,34.7928,34.8189,90005.0
2016-05-27 15:25:00,40.02,40.04,40.01,40.02,63936.0,34.8189,34.8363,34.8102,34.8189,63936.0
2016-05-27 15:30:00,40.02,40.04,40.01,40.02,68726.0,34.8189,34.8363,34.8102,34.8189,68726.0
2016-05-27 15:35:00,40.01,40.05,40.01,40.04,78987.0,34.8102,34.845,34.8102,34.8363,78987.0
2016-05-27 15:40:00,40.04,40.08,40.03,40.05,135208.0,34.8363,34.8711,34.8276,34.845,135208.0
2016-05-27 15:45:00,40.05,40.08,40.04,40.04,115825.0,34.845,34.8711,34.8363,34.8363,115825.0
2016-05-27 15:50:00,40.05,40.06,40.02,40.03,117732.0,34.845,34.8537,34.8189,34.8276,117732.0
2016-05-27 15:55:00,40.02,40.06,40.02,40.05,589863.0,34.8189,34.8537,34.8189,34.845,589863.0
2016-05-31 09:30:00,40.08,40.08,39.99,39.99,254830.0,34.8711,34.8711,34.7928,34.7928,254830.0
2016-05-31 09:35:00,39.99,40.03,39.98,40.01,102329.0,34.7928,34.8276,34.7841,34.8102,102329.0
2016-05-31 09:40:00,40.02,40.04,39.99,39.99,202997.0,34.8189,34.8363,34.7928,34.7928,202997.0
2016-05-31 09:45:00,39.99,40.02,39.95,40.02,142447.0,34.7928,34.8189,34.758,34.8189,142447.0
2016-05-31 09:50:00,40.01,40.02,39.96,39.98,193707.0,34.8102,34.8189,34.7667,34.7841,193707.0
2016-05-31 09:55:00,39.98,40.03,39.98,40.01,82256.0,34.7841,34.8276,34.7841,34.8102,82256.0
2016-05-31 10:00:00,40.01,40.05,40.0,40.04,81981.0,34.8102,34.845,34.8015,34.8363,81981.0
2016-05-31 10:05:00,40.04,40.13,40.03,40.09,136627.0,34.8363,34.9146,34.8276,34.8798,136627.0
2016-05-31 10:10:00,40.09,40.11,40.08,40.09,82604.0,34.8798,34.8972,34.8711,34.8798,82604.0
2016-05-31 10:15:00,40.09,40.09,40.05,40.05,80313.0,34.8798,34.8798,34.845,34.845,80313.0
2016-05-31 10:20:00,40.05,40.1,40.03,40.09,117324.0,34.845,34.8885,34.8276,34.8798,117324.0
2016-05-31 10:25:00,40.09,40.12,40.08,40.12,51662.0,34.8798,34.9059,34.8711,34.9059,51662.0
2016-05-31 10:30:00,40.12,40.15,40.11,40.12,70638.0,34.9059,34.932,34.8972,34.9059,70638.0
2016-05-31 10:35:00,40.11,40.12,40.06,40.08,67254.0,34.8972,34.9059,34.8537,34.8711,67254.0
2016-05-31 10:40:00,40.08,40.09,40.05,40.09,62285.0,34.8711,34.8798,34.845,34.8798,62285.0
2016-05-31 10:45:00,40.09,40.1,40.08,40.1,59994.0,34.8798,34.8885,34.8711,34.8885,59994.0
2016-05-31 10:50:00,40.09,40.16,40.09,40.15,134449.0,34.8798,34.9407,34.8798,34.932,134449.0
2016-05-31 10:55:00,40.15,40.16,40.14,40.16,79604.0,34.932,34.9407,34.9233,34.9407,79604.0
2016-05-31 11:00:00,40.15,40.16,40.14,40.15,83860.0,34.932,34.9407,34.9233,34.932,83860.0
2016-05-31 11:05:00,40.14,40.15,40.09,40.1,88387.0,34.9233,34.932,34.8798,34.8885,88387.0
2016-05-31 11:10:00,40.11,40.12,40.08,40.12,139397.0,34.8972,34.9059,34.8711,34.9059,139397.0
2016-05-31 11:15:00,40.12,40.16,40.11,40.16,133244.0,34.9059,34.9407,34.8972,34.9407,133244.0
2016-05-31 11:20:00,40.15,40.18,40.13,40.18,88200.0,34.932,34.9581,34.9146,34.9581,88200.0
2016-05-31 11:25:00,40.18,40.18,40.15,40.16,46884.0,34.9581,34.9581,34.932,34.9407,46884.0
2016-05-31 11:30:00,40.16,40.18,40.1,40.11,65754.0,34.9407,34.9581,34.8885,34.8972,65754.0
2016-05-31 11:35:00,40.11,40.12,40.08,40.11,43405.0,34.8972,34.9059,34.8711,34.8972,43405.0
2016-05-31 11:40:00,40.12,40.13,40.09,40.1,54835.0,34.9059,34.9146,34.8798,34.8885,54835.0
2016-05-31 11:45:00,40.1,40.11,40.07,40.09,46721.0,34.8885,34.8972,34.8624,34.8798,46721.0
2016-05-31 11:50:00,40.1,40.1,40.01,40.01,54167.0,34.8885,34.8885,34.8102,34.8102,54167.0
2016-05-31 11:55:00,40.01,40.05,39.99,40.05,51287.0,34.8102,34.845,34.7928,34.845,51287.0
2016-05-31 12:00:00,40.04,40.04,39.98,40.0,53733.0,34.8363,34.8363,34.7841,34.8015,53733.0
2016-05-31 12:05:00,40.01,40.01,39.97,39.99,29301.0,34.8102,34.8102,34.7754,34.7928,29301.0
2016-05-31 12:10:00,39.98,40.0,39.97,39.99,27170.0,34.7841,34.8015,34.7754,34.7928,27170.0
2016-05-31 12:15:00,39.99,40.02,39.97,40.0,33881.0,34.7928,34.8189,34.7754,34.8015,33881.0
2016-05-31 12:20:00,40.01,40.06,40.0,40.04,76372.0,34.8102,34.8537,34.8015,34.8363,76372.0
2016-05-31 12:25:00,40.05,40.07,40.02,40.02,61757.0,34.845,34.8624,34.8189,34.8189,61757.0
2016-05-31 12:30:00,40.02,40.08,40.01,40.07,71136.0,34.8189,34.8711,34.8102,34.8624,71136.0
2016-05-31 12:35:00,40.08,40.08,40.02,40.04,41155.0,34.8711,34.8711,34.8189,34.8363,41155.0
2016-05-31 12:40:00,40.04,40.07,40.04,40.06,60900.0,34.8363,34.8624,34.8363,34.8537,60900.0
2016-05-31 12:45:00,40.06,40.08,40.04,40.05,49362.0,34.8537,34.8711,34.8363,34.845,49362.0
2016-05-31 12:50:00,40.05,40.09,40.04,40.06,64252.0,34.845,34.8798,34.8363,34.8537,64252.0
2016-05-31 12:55:00,40.05,40.06,40.01,40.01,33031.0,34.845,34.8537,34.8102,34.8102,33031.0
2016-05-31 13:00:00,40.02,40.03,40.0,40.02,72175.0,34.8189,34.8276,34.8015,34.8189,72175.0
2016-05-31 13:05:00,40.02,40.06,40.0,40.05,88881.0,34.8189,34.8537,34.8015,34.845,88881.0
2016-05-31 13:10:00,40.06,40.1,40.05,40.08,53770.0,34.8537,34.8885,34.845,34.8711,53770.0
2016-05-31 13:15:00,40.08,40.1,40.06,40.09,56650.0,34.8711,34.8885,34.8537,34.8798,56650.0
2016-05-31 13:20:00,40.09,40.16,40.09,40.13,75568.0,34.8798,34.9407,34.8798,34.9146,75568.0
2016-05-31 13:25:00,40.13,40.16,40.13,40.14,27004.0,34.9146,34.9407,34.9146,34.9233,27004.0
2016-05-31 13:30:00,40.15,40.16,40.13,40.16,47466.0,34.932,34.9407,34.9146,34.9407,47466.0
2016-05-31 13:35:00,40.15,40.16,40.13,40.13,39697.0,34.932,34.9407,34.9146,34.9146,39697.0
2016-05-31 13:40:00,40.13,40.15,40.12,40.13,91899.0,34.9146,34.932,34.9059,34.9146,91899.0
2016-05-31 13:45:00,40.14,40.15,40.12,40.13,34435.0,34.9233,34.932,34.9059,34.9146,34435.0
2016-05-31 13:50:00,40.13,40.14,40.11,40.13,30518.0,34.9146,34.9233,34.8972,34.9146,30518.0
2016-05-31 13:55:00,40.13,40.16,40.12,40.14,68845.0,34.9146,34.9407,34.9059,34.9233,68845.0
2016-05-31 14:00:00,40.14,40.14,40.01,40.02,69385.0,34.9233,34.9233,34.8102,34.8189,69385.0
2016-05-31 14:05:00,40.02,40.04,40.0,40.02,43253.0,34.8189,34.8363,34.8015,34.8189,43253.0
2016-05-31 14:10:00,40.02,40.02,40.0,40.01,50060.0,34.8189,34.8189,34.8015,34.8102,50060.0
2016-05-31 14:15:00,40.01,40.03,40.0,40.01,69550.0,34.8102,34.8276,34.8015,34.8102,69550.0
2016-05-31 14:20:00,40.01,40.08,40.0,40.05,65134.0,34.8102,34.8711,34.8015,34.845,65134.0
2016-05-31 14:25:00,40.05,40.08,40.04,40.06,47231.0,34.845,34.8711,34.8363,34.8537,47231.0
2016-05-31 14:30:00,40.07,40.07,40.01,40.03,68091.0,34.8624,34.8624,34.8102,34.8276,68091.0
2016-05-31 14:35:00,40.05,40.05,40.01,40.03,57576.0,34.845,34.845,34.8102,34.8276,57576.0
2016-05-31 14:40:00,40.03,40.03,40.01,40.02,39473.0,34.8276,34.8276,34.8102,34.8189,39473.0
2016-05-31 14:45:00,40.02,40.03,39.98,40.02,75172.0,34.8189,34.8276,34.7841,34.8189,75172.0
2016-05-31 14:50:00,40.02,40.03,39.99,40.02,93206.0,34.8189,34.8276,34.7928,34.8189,93206.0
2016-05-31 14:55:00,40.02,40.02,40.0,40.01,51125.0,34.8189,34.8189,34.8015,34.8102,51125.0
2016-05-31 15:00:00,40.01,40.02,39.97,40.01,157044.0,34.8102,34.8189,34.7754,34.8102,157044.0
2016-05-31 15:05:00,40.01,40.04,40.0,40.02,70730.0,34.8102,34.8363,34.8015,34.8189,70730.0
2016-05-31 15:10:00,40.02,40.06,40.02,40.04,81112.0,34.8189,34.8537,34.8189,34.8363,81112.0
2016-05-31 15:15:00,40.05,40.1,40.04,40.08,122284.0,34.845,34.8885,34.8363,34.8711,122284.0
2016-05-31 15:20:00,40.08,40.1,40.05,40.06,95729.0,34.8711,34.8885,34.845,34.8537,95729.0
2016-05-31 15:25:00,40.06,40.09,40.04,40.08,123201.0,34.8537,34.8798,34.8363,34.8711,123201.0
2016-05-31 15:30:00,40.09,40.11,40.07,40.09,127610.0,34.8798,34.8972,34.8624,34.8798,127610.0
2016-05-31 15:35:00,40.09,40.12,40.09,40.09,139974.0,34.8798,34.9059,34.8798,34.8798,139974.0
2016-05-31 15:40:00,40.09,40.11,40.07,40.1,258435.0,34.8798,34.8972,34.8624,34.8885,258435.0
2016-05-31 15:45:00,40.09,40.15,40.09,40.14,203232.0,34.8798,34.932,34.8798,34.9233,203232.0
2016-05-31 15:50:00,40.14,40.2,40.13,40.19,195363.0,34.9233,34.9755,34.9146,34.9668,195363.0
2016-05-31 15:55:00,40.2,40.22,40.19,40.19,867628.0,34.9755,34.9929,34.9668,34.9668,867628.0
2016-06-01 09:30:00,40.06,40.06,39.87,39.93,402765.0,34.8537,34.8537,34.6883,34.7406,402765.0
2016-06-01 09:35:00,39.92,39.93,39.86,39.89,158329.0,34.7319,34.7406,34.6796,34.7057,158329.0
2016-06-01 09:40:00,39.89,39.9,39.84,39.86,247872.0,34.7057,34.7144,34.6622,34.6796,247872.0
2016-06-01 09:45:00,39.85,40.01,39.82,40.0,211256.0,34.6709,34.8102,34.6448,34.8015,211256.0
2016-06-01 09:50:00,40.0,40.08,39.99,40.07,306078.0,34.8015,34.8711,34.7928,34.8624,306078.0
2016-06-01 09:55:00,40.07,40.07,40.0,40.01,114670.0,34.8624,34.8624,34.8015,34.8102,114670.0
2016-06-01 10:00:00,40.02,40.08,39.99,40.07,125211.0,34.8189,34.8711,34.7928,34.8624,125211.0
2016-06-01 10:05:00,40.08,40.15,40.07,40.14,86846.0,34.8711,34.932,34.8624,34.9233,86846.0
2016-06-01 10:10:00,40.14,40.15,40.08,40.08,123609.0,34.9233,34.932,34.8711,34.8711,123609.0
2016-06-01 10:15:00,40.08,40.11,40.05,40.05,73897.0,34.8711,34.8972,34.845,34.845,73897.0
2016-06-01 10:20:00,40.06,40.07,40.01,40.05,158503.0,34.8537,34.8624,34.8102,34.845,158503.0
2016-06-01 10:25:00,40.05,40.07,40.02,40.02,70848.0,34.845,34.8624,34.8189,34.8189,70848.0
2016-06-01 10:30:00,40.02,40.1,40.0,40.09,108381.0,34.8189,34.8885,34.8015,34.8798,108381.0
2016-06-01 10:35:00,40.09,40.13,40.08,40.12,64381.0,34.8798,34.9146,34.8711,34.9059,64381.0
2016-06-01 10:40:00,40.12,40.13,40.08,40.09,74682.0,34.9059,34.9146,34.8711,34.8798,74682.0
2016-06-01 10:45:00,40.1,40.14,40.09,40.14,51396.0,34.8885,34.9233,34.8798,34.9233,51396.0
2016-06-01 10:50:00,40.14,40.19,40.13,40.17,88606.0,34.9233,34.9668,34.9146,34.9494,88606.0
2016-06-01 10:55:00,40.16,40.18,40.14,40.16,58007.0,34.9407,34.9581,34.9233,34.9407,58007.0
2016-06-01 11:00:00,40.16,40.22,40.15,40.2,85848.0,34.9407,34.9929,34.932,34.9755,85848.0
2016-06-01 11:05:00,40.21,40.21,40.17,40.19,40842.0,34.9842,34.9842,34.9494,34.9668,40842.0
2016-06-01 11:10:00,40.19,40.23,40.18,40.21,66672.0,34.9668,35.0016,34.9581,34.9842,66672.0
2016-06-01 11:15:00,40.21,40.21,40.17,40.18,46069.0,34.9842,34.9842,34.9494,34.9581,46069.0
2016-06-01 11:20:00,40.18,40.2,40.15,40.16,74594.0,34.9581,34.9755,34.932,34.9407,74594.0
2016-06-01 11:25:00,40.16,40.16,40.09,40.1,88332.0,34.9407,34.9407,34.8798,34.8885,88332.0
2016-06-01 11:30:00,40.1,40.11,40.04,40.05,163296.0,34.8885,34.8972,34.8363,34.845,163296.0
2016-06-01 11:35:00,40.05,40.06,40.02,40.02,83926.0,34.845,34.8537,34.8189,34.8189,83926.0
2016-06-01 11:40:00,40.02,40.03,40.0,40.01,116917.0,34.8189,34.8276,34.8015,34.8102,116917.0
2016-06-01 11:45:00,40.01,40.08,40.0,40.08,75100.0,34.8102,34.8711,34.8015,34.8711,75100.0
2016-06-01 11:50:00,40.08,40.13,40.07,40.12,113806.0,34.8711,34.9146,34.8624,34.9059,113806.0
2016-06-01 11:55:00,40.12,40.12,40.08,40.11,46824.0,34.9059,34.9059,34.8711,34.8972,46824.0
2016-06-01 12:00:00,40.11,40.12,40.09,40.1,44538.0,34.8972,34.9059,34.8798,34.8885,44538.0
2016-06-01 12:05:00,40.11,40.12,40.09,40.09,47810.0,34.8972,34.9059,34.8798,34.8798,47810.0
2016-06-01 12:10:00,40.09,40.12,40.09,40.12,39055.0,34.8798,34.9059,34.8798,34.9059,39055.0
2016-06-01 12:15:00,40.12,40.15,40.12,40.12,50833.0,34.9059,34.932,34.9059,34.9059,50833.0
2016-06-01 12:20:00,40.12,40.15,40.12,40.13,46350.0,34.9059,34.932,34.9059,34.9146,46350.0
2016-06-01 12:25:00,40.14,40.14,40.08,40.09,47957.0,34.9233,34.9233,34.8711,34.8798,47957.0
2016-06-01 12:30:00,40.1,40.1,40.08,40.09,33627.0,34.8885,34.8885,34.8711,34.8798,33627.0
2016-06-01 12:35:00,40.1,40.11,40.06,40.08,38634.0,34.8885,34.8972,34.8537,34.8711,38634.0
2016-06-01 12:40:00,40.08,40.12,40.07,40.11,55028.0,34.8711,34.9059,34.8624,34.8972,55028.0
2016-06-01 12:45:00,40.11,40.16,40.11,40.13,41059.0,34.8972,34.9407,34.8972,34.9146,41059.0
2016-06-01 12:50:00,40.13,40.18,40.12,40.16,49447.0,34.9146,34.9581,34.9059,34.9407,49447.0
2016-06-01 12:55:00,40.16,40.18,40.14,40.16,45121.0,34.9407,34.9581,34.9233,34.9407,45121.0
2016-06-01 13:00:00,40.17,40.17,40.14,40.14,38504.0,34.9494,34.9494,34.9233,34.9233,38504.0
2016-06-01 13:05:00,40.14,40.15,40.12,40.13,51093.0,34.9233,34.932,34.9059,34.9146,51093.0
2016-06-01 13:10:00,40.13,40.13,40.08,40.09,70480.0,34.9146,34.9146,34.8711,34.8798,70480.0
2016-06-01 13:15:00,40.09,40.09,40.07,40.07,46507.0,34.8798,34.8798,34.8624,34.8624,46507.0
2016-06-01 13:20:00,40.07,40.1,40.05,40.05,135571.0,34.8624,34.8885,34.845,34.845,135571.0
2016-06-01 13:25:00,40.06,40.06,40.02,40.04,86910.0,34.8537,34.8537,34.8189,34.8363,86910.0
2016-06-01 13:30:00,40.04,40.06,40.03,40.06,94028.0,34.8363,34.8537,34.8276,34.8537,94028.0
2016-06-01 13:35:00,40.06,40.14,40.05,40.1,191706.0,34.8537,34.9233,34.845,34.8885,191706.0
2016-06-01 13:40:00,40.1,40.11,40.07,40.1,79455.0,34.8885,34.8972,34.8624,34.8885,79455.0
2016-06-01 13:45:00,40.1,40.11,40.08,40.09,108075.0,34.8885,34.8972,34.8711,34.8798,108075.0
2016-06-01 13:50:00,40.1,40.13,40.09,40.12,207081.0,34.8885,34.9146,34.8798,34.9059,207081.0
2016-06-01 13:55:00,40.12,40.14,40.12,40.14,36895.0,34.9059,34.9233,34.9059,34.9233,36895.0
2016-06-01 14:00:00,40.14,40.14,40.07,40.09,122510.0,34.9233,34.9233,34.8624,34.8798,122510.0
2016-06-01 14:05:00,40.09,40.14,40.08,40.14,111576.0,34.8798,34.9233,34.8711,34.9233,111576.0
2016-06-01 14:10:00,40.14,40.16,40.13,40.15,96833.0,34.9233,34.9407,34.9146,34.932,96833.0
2016-06-01 14:15:00,40.16,40.22,40.15,40.19,77285.0,34.9407,34.9929,34.932,34.9668,77285.0
2016-06-01 14:20:00,40.2,40.23,40.19,40.2,72097.0,34.9755,35.0016,34.9668,34.9755,72097.0
2016-06-01 14:25:00,40.2,40.21,40.18,40.2,113500.0,34.9755,34.9842,34.9581,34.9755,113500.0
2016-06-01 14:30:00,40.19,40.2,40.13,40.16,50863.0,34.9668,34.9755,34.9146,34.9407,50863.0
2016-06-01 14:35:00,40.16,40.16,40.12,40.13,67703.0,34.9407,34.9407,34.9059,34.9146,67703.0
2016-06-01 14:40:00,40.13,40.15,40.12,40.15,134092.0,34.9146,34.932,34.9059,34.932,134092.0
2016-06-01 14:45:00,40.14,40.15,40.11,40.12,68196.0,34.9233,34.932,34.8972,34.9059,68196.0
2016-06-01 14:50:00,40.13,40.18,40.12,40.16,65708.0,34.9146,34.9581,34.9059,34.9407,65708.0
2016-06-01 14:55:00,40.16,40.2,40.16,40.19,83968.0,34.9407,34.9755,34.9407,34.9668,83968.0
2016-06-01 15:00:00,40.19,40.22,40.18,40.2,93023.0,34.9668,34.9929,34.9581,34.9755,93023.0
2016-06-01 15:05:00,40.2,40.21,40.19,40.21,88763.0,34.9755,34.9842,34.9668,34.9842,88763.0
2016-06-01 15:10:00,40.21,40.22,40.19,40.21,64246.0,34.9842,34.9929,34.9668,34.9842,64246.0
2016-06-01 15:15:00,40.2,40.26,40.2,40.25,201561.0,34.9755,35.0277,34.9755,35.019,201561.0
2016-06-01 15:20:00,40.25,40.26,40.23,40.26,84142.0,35.019,35.0277,35.0016,35.0277,84142.0
2016-06-01 15:25:00,40.26,40.28,40.23,40.27,169454.0,35.0277,35.0451,35.0016,35.0364,169454.0
2016-06-01 15:30:00,40.27,40.28,40.25,40.26,128887.0,35.0364,35.0451,35.019,35.0277,128887.0
2016-06-01 15:35:00,40.26,40.28,40.25,40.27,112152.0,35.0277,35.0451,35.019,35.0364,112152.0
2016-06-01 15:40:00,40.27,40.3,40.26,40.29,185529.0,35.0364,35.0625,35.0277,35.0538,185529.0
2016-06-01 15:45:00,40.29,40.29,40.23,40.24,146636.0,35.0538,35.0538,35.0016,35.0103,146636.0
2016-06-01 15:50:00,40.24,40.27,40.23,40.24,169399.0,35.0103,35.0364,35.0016,35.0103,169399.0
2016-06-01 15:55:00,40.25,40.28,40.22,40.28,346406.0,35.019,35.0451,34.9929,35.0451,346406.0
2016-06-02 09:30:00,38.7,39.05,38.65,38.66,1791212.0,33.6704,33.9749,33.6269,33.6356,1791212.0
2016-06-02 09:35:00,38.66,38.81,38.55,38.64,1165335.0,33.6356,33.7661,33.5399,33.6182,1165335.0
2016-06-02 09:40:00,38.63,38.86,38.59,38.74,903708.0,33.6095,33.8096,33.5747,33.7052,903708.0
2016-06-02 09:45:00,38.75,38.77,38.55,38.56,961782.0,33.7139,33.7313,33.5399,33.5486,961782.0
2016-06-02 09:50:00,38.57,38.6,38.44,38.48,929796.0,33.5573,33.5834,33.4442,33.479,929796.0
2016-06-02 09:55:00,38.48,38.5,38.32,38.49,1035441.0,33.479,33.4964,33.3398,33.4877,1035441.0
2016-06-02 10:00:00,38.49,38.54,38.41,38.41,827456.0,33.4877,33.5312,33.4181,33.4181,827456.0
2016-06-02 10:05:00,38.42,38.59,38.39,38.52,727462.0,33.4268,33.5747,33.4007,33.5138,727462.0
2016-06-02 10:10:00,38.53,38.62,38.48,38.59,738842.0,33.5225,33.6008,33.479,33.5747,738842.0
2016-06-02 10:15:00,38.58,38.58,38.45,38.5,530922.0,33.566,33.566,33.4529,33.4964,530922.0
2016-06-02 10:20:00,38.51,38.58,38.47,38.52,484829.0,33.5051,33.566,33.4703,33.5138,484829.0
2016-06-02 10:25:00,38.52,38.58,38.49,38.58,317760.0,33.5138,33.566,33.4877,33.566,317760.0
2016-06-02 10:30:00,38.58,38.62,38.5,38.53,504810.0,33.566,33.6008,33.4964,33.5225,504810.0
2016-06-02 10:35:00,38.52,38.56,38.51,38.56,381130.0,33.5138,33.5486,33.5051,33.5486,381130.0
2016-06-02 10:40:00,38.55,38.55,38.36,38.43,502815.0,33.5399,33.5399,33.3746,33.4355,502815.0
2016-06-02 10:45:00,38.42,38.43,38.12,38.15,1315773.0,33.4268,33.4355,33.1658,33.1919,1315773.0
2016-06-02 10:50:00,38.15,38.22,38.07,38.21,813048.0,33.1919,33.2528,33.1223,33.2441,813048.0
2016-06-02 10:55:00,38.21,38.46,38.19,38.37,1444546.0,33.2441,33.4616,33.2267,33.3833,1444546.0
2016-06-02 11:00:00,38.38,38.44,38.27,38.42,1149021.0,33.392,33.4442,33.2963,33.4268,1149021.0
2016-06-02 11:05:00,38.42,38.63,38.41,38.53,1306507.0,33.4268,33.6095,33.4181,33.5225,1306507.0
2016-06-02 11:10:00,38.53,38.58,38.27,38.27,845968.0,33.5225,33.566,33.2963,33.2963,845968.0
2016-06-02 11:15:00,38.27,38.36,38.18,38.21,1532776.0,33.2963,33.3746,33.218,33.2441,1532776.0
2016-06-02 11:20:00,38.21,38.22,38.07,38.19,1492213.0,33.2441,33.2528,33.1223,33.2267,1492213.0
2016-06-02 11:25:00,38.19,38.34,38.18,38.33,966251.0,33.2267,33.3572,33.218,33.3485,966251.0
2016-06-02 11:30:00,38.33,38.39,38.29,38.33,736959.0,33.3485,33.4007,33.3137,33.3485,736959.0
2016-06-02 11:35:00,38.32,38.4,38.28,38.32,579039.0,33.3398,33.4094,33.305,33.3398,579039.0
2016-06-02 11:40:00,38.32,38.37,38.26,38.29,467854.0,33.3398,33.3833,33.2876,33.3137,467854.0
2016-06-02 11:45:00,38.29,38.34,38.21,38.25,517260.0,33.3137,33.3572,33.2441,33.2789,517260.0
2016-06-02 11:50:00,38.26,38.36,38.2,38.35,732628.0,33.2876,33.3746,33.2354,33.3659,732628.0
2016-06-02 11:55:00,38.36,38.43,38.23,38.24,965198.0,33.3746,33.4355,33.2615,33.2702,965198.0
2016-06-02 12:00:00,38.24,38.26,38.2,38.22,358843.0,33.2702,33.2876,33.2354,33.2528,358843.0
2016-06-02 12:05:00,38.22,38.24,38.13,38.19,371726.0,33.2528,33.2702,33.1745,33.2267,371726.0
2016-06-02 12:10:00,38.19,38.25,38.17,38.25,275387.0,33.2267,33.2789,33.2093,33.2789,275387.0
2016-06-02 12:15:00,38.25,38.26,38.21,38.25,303097.0,33.2789,33.2876,33.2441,33.2789,303097.0
2016-06-02 12:20:00,38.24,38.3,38.22,38.29,258255.0,33.2702,33.3224,33.2528,33.3137,258255.0
2016-06-02 12:25:00,38.29,38.31,38.25,38.31,245748.0,33.3137,33.3311,33.2789,33.3311,245748.0
2016-06-02 12:30:00,38.31,38.32,38.28,38.3,309284.0,33.3311,33.3398,33.305,33.3224,309284.0
2016-06-02 12:35:00,38.3,38.32,38.25,38.26,888175.0,33.3224,33.3398,33.2789,33.2876,888175.0
2016-06-02 12:40:00,38.26,38.31,38.25,38.3,133185.0,33.2876,33.3311,33.2789,33.3224,133185.0
2016-06-02 12:45:00,38.3,38.31,38.25,38.31,292812.0,33.3224,33.3311,33.2789,33.3311,292812.0
2016-06-02 12:50:00,38.3,38.36,38.3,38.33,604205.0,33.3224,33.3746,33.3224,33.3485,604205.0
2016-06-02 12:55:00,38.34,38.34,38.29,38.32,309583.0,33.3572,33.3572,33.3137,33.3398,309583.0
2016-06-02 13:00:00,38.33,38.37,38.32,38.37,158282.0,33.3485,33.3833,33.3398,33.3833,158282.0
2016-06-02 13:05:00,38.37,38.39,38.36,38.39,191280.0,33.3833,33.4007,33.3746,33.4007,191280.0
2016-06-02 13:10:00,38.39,38.39,38.35,38.37,270969.0,33.4007,33.4007,33.3659,33.3833,270969.0
2016-06-02 13:15:00,38.37,38.38,38.35,38.38,243743.0,33.3833,33.392,33.3659,33.392,243743.0
2016-06-02 13:20:00,38.37,38.43,38.37,38.42,395574.0,33.3833,33.4355,33.3833,33.4268,395574.0
2016-06-02 13:25:00,38.42,38.48,38.41,38.48,271212.0,33.4268,33.479,33.4181,33.479,271212.0
2016-06-02 13:30:00,38.48,38.51,38.47,38.48,439741.0,33.479,33.5051,33.4703,33.479,439741.0
2016-06-02 13:35:00,38.48,38.51,38.47,38.49,338864.0,33.479,33.5051,33.4703,33.4877,338864.0
2016-06-02 13:40:00,38.5,38.57,38.49,38.55,281343.0,33.4964,33.5573,33.4877,33.5399,281343.0
2016-06-02 13:45:00,38.55,38.63,38.54,38.6,477367.0,33.5399,33.6095,33.5312,33.5834,477367.0
2016-06-02 13:50:00,38.61,38.7,38.6,38.7,628084.0,33.5921,33.6704,33.5834,33.6704,628084.0
2016-06-02 13:55:00,38.7,38.71,38.62,38.62,456944.0,33.6704,33.6791,33.6008,33.6008,456944.0
2016-06-02 14:00:00,38.63,38.78,38.62,38.75,475835.0,33.6095,33.74,33.6008,33.7139,475835.0
2016-06-02 14:05:00,38.76,38.78,38.65,38.67,425660.0,33.7226,33.74,33.6269,33.6443,425660.0
2016-06-02 14:10:00,38.66,38.71,38.64,38.64,282329.0,33.6356,33.6791,33.6182,33.6182,282329.0
2016-06-02 14:15:00,38.65,38.66,38.62,38.62,259307.0,33.6269,33.6356,33.6008,33.6008,259307.0
2016-06-02 14:20:00,38.62,38.65,38.6,38.61,218870.0,33.6008,33.6269,33.5834,33.5921,218870.0
2016-06-02 14:25:00,38.62,38.65,38.59,38.61,290554.0,33.6008,33.6269,33.5747,33.5921,290554.0
2016-06-02 14:30:00,38.61,38.64,38.59,38.61,481913.0,33.5921,33.6182,33.5747,33.5921,481913.0
2016-06-02 14:35:00,38.6,38.61,38.52,38.55,262736.0,33.5834,33.5921,33.5138,33.5399,262736.0
2016-06-02 14:40:00,38.55,38.6,38.54,38.59,246179.0,33.5399,33.5834,33.5312,33.5747,246179.0
2016-06-02 14:45:00,38.59,38.59,38.54,38.56,257179.0,33.5747,33.5747,33.5312,33.5486,257179.0
2016-06-02 14:50:00,38.56,38.65,38.56,38.63,1085413.0,33.5486,33.6269,33.5486,33.6095,1085413.0
2016-06-02 14:55:00,38.64,38.74,38.63,38.73,368397.0,33.6182,33.7052,33.6095,33.6965,368397.0
2016-06-02 15:00:00,38.73,38.77,38.72,38.74,491192.0,33.6965,33.7313,33.6878,33.7052,491192.0
2016-06-02 15:05:00,38.75,38.75,38.66,38.68,460985.0,33.7139,33.7139,33.6356,33.653,460985.0
2016-06-02 15:10:00,38.68,38.7,38.67,38.67,203085.0,33.653,33.6704,33.6443,33.6443,203085.0
2016-06-02 15:15:00,38.68,38.73,38.67,38.7,345574.0,33.653,33.6965,33.6443,33.6704,345574.0
2016-06-02 15:20:00,38.7,38.82,38.7,38.79,652737.0,33.6704,33.7748,33.6704,33.7487,652737.0
2016-06-02 15:25:00,38.79,38.84,38.76,38.8,640862.0,33.7487,33.7922,33.7226,33.7574,640862.0
2016-06-02 15:30:00,38.8,38.81,38.73,38.73,545957.0,33.7574,33.7661,33.6965,33.6965,545957.0
2016-06-02 15:35:00,38.73,38.77,38.7,38.7,599159.0,33.6965,33.7313,33.6704,33.6704,599159.0
2016-06-02 15:40:00,38.7,38.75,38.68,38.69,600617.0,33.6704,33.7139,33.653,33.6617,600617.0
2016-06-02 15:45:00,38.69,38.7,38.62,38.65,829938.0,33.6617,33.6704,33.6008,33.6269,829938.0
2016-06-02 15:50:00,38.65,38.68,38.62,38.67,798954.0,33.6269,33.653,33.6008,33.6443,798954.0
2016-06-02 15:55:00,38.68,38.68,38.61,38.65,1776782.0,33.653,33.653,33.5921,33.6269,1776782.0
2016-06-03 09:30:00,38.74,39.21,38.69,39.14,1528109.0,33.7052,34.1141,33.6617,34.0532,1528109.0
2016-06-03 09:35:00,39.13,39.14,38.95,39.0,590629.0,34.0445,34.0532,33.8879,33.9314,590629.0
2016-06-03 09:40:00,39.0,39.06,38.95,38.97,302729.0,33.9314,33.9836,33.8879,33.9053,302729.0
2016-06-03 09:45:00,38.98,39.07,38.94,39.05,487657.0,33.914,33.9923,33.8792,33.9749,487657.0
2016-06-03 09:50:00,39.05,39.05,38.94,39.02,428361.0,33.9749,33.9749,33.8792,33.9488,428361.0
2016-06-03 09:55:00,39.02,39.1,39.0,39.09,367756.0,33.9488,34.0184,33.9314,34.0097,367756.0
2016-06-03 10:00:00,39.09,39.09,38.95,38.97,310512.0,34.0097,34.0097,33.8879,33.9053,310512.0
2016-06-03 10:05:00,38.96,39.01,38.89,38.9,307277.0,33.8966,33.9401,33.8357,33.8444,307277.0
2016-06-03 10:10:00,38.9,39.0,38.86,38.98,270740.0,33.8444,33.9314,33.8096,33.914,270740.0
2016-06-03 10:15:00,38.98,39.02,38.95,39.01,295425.0,33.914,33.9488,33.8879,33.9401,295425.0
2016-06-03 10:20:00,39.01,39.12,38.99,39.07,498442.0,33.9401,34.0358,33.9227,33.9923,498442.0
2016-06-03 10:25:00,39.07,39.14,39.02,39.08,299947.0,33.9923,34.0532,33.9488,34.001,299947.0
2016-06-03 10:30:00,39.08,39.2,39.07,39.19,331137.0,34.001,34.1054,33.9923,34.0967,331137.0
2016-06-03 10:35:00,39.2,39.21,39.11,39.13,506304.0,34.1054,34.1141,34.0271,34.0445,506304.0
2016-06-03 10:40:00,39.14,39.2,39.13,39.13,488320.0,34.0532,34.1054,34.0445,34.0445,488320.0
2016-06-03 10:45:00,39.13,39.13,39.05,39.12,224605.0,34.0445,34.0445,33.9749,34.0358,224605.0
2016-06-03 10:50:00,39.13,39.14,39.03,39.05,314313.0,34.0445,34.0532,33.9575,33.9749,314313.0
2016-06-03 10:55:00,39.05,39.07,39.03,39.05,241072.0,33.9749,33.9923,33.9575,33.9749,241072.0
2016-06-03 11:00:00,39.06,39.08,39.01,39.02,339983.0,33.9836,34.001,33.9401,33.9488,339983.0
2016-06-03 11:05:00,39.02,39.03,38.9,38.93,324170.0,33.9488,33.9575,33.8444,33.8705,324170.0
2016-06-03 11:10:00,38.92,38.96,38.92,38.96,101563.0,33.8618,33.8966,33.8618,33.8966,101563.0
2016-06-03 11:15:00,38.96,38.99,38.92,38.93,320435.0,33.8966,33.9227,33.8618,33.8705,320435.0
2016-06-03 11:20:00,38.93,38.96,38.86,38.89,263804.0,33.8705,33.8966,33.8096,33.8357,263804.0
2016-06-03 11:25:00,38.89,38.97,38.89,38.96,163970.0,33.8357,33.9053,33.8357,33.8966,163970.0
2016-06-03 11:30:00,38.97,39.04,38.95,38.98,203338.0,33.9053,33.9662,33.8879,33.914,203338.0
2016-06-03 11:35:00,38.98,39.05,38.93,39.05,140092.0,33.914,33.9749,33.8705,33.9749,140092.0
2016-06-03 11:40:00,39.05,39.09,39.03,39.07,195448.0,33.9749,34.0097,33.9575,33.9923,195448.0
2016-06-03 11:45:00,39.08,39.1,39.05,39.09,162167.0,34.001,34.0184,33.9749,34.0097,162167.0
2016-06-03 11:50:00,39.08,39.09,39.01,39.02,161567.0,34.001,34.0097,33.9401,33.9488,161567.0
2016-06-03 11:55:00,39.02,39.1,39.0,39.09,210223.0,33.9488,34.0184,33.9314,34.0097,210223.0
2016-06-03 12:00:00,39.1,39.11,39.02,39.02,220922.0,34.0184,34.0271,33.9488,33.9488,220922.0
2016-06-03 12:05:00,39.02,39.04,39.01,39.02,155194.0,33.9488,33.9662,33.9401,33.9488,155194.0
2016-06-03 12:10:00,39.02,39.04,38.98,39.02,213409.0,33.9488,33.9662,33.914,33.9488,213409.0
2016-06-03 12:15:00,39.02,39.03,38.96,38.98,183060.0,33.9488,33.9575,33.8966,33.914,183060.0
2016-06-03 12:20:00,38.99,39.06,38.98,39.05,162973.0,33.9227,33.9836,33.914,33.9749,162973.0
2016-06-03 12:25:00,39.05,39.08,39.03,39.03,148514.0,33.9749,34.001,33.9575,33.9575,148514.0
2016-06-03 12:30:00,39.03,39.07,39.02,39.04,127299.0,33.9575,33.9923,33.9488,33.9662,127299.0
2016-06-03 12:35:00,39.04,39.04,38.99,39.01,146592.0,33.9662,33.9662,33.9227,33.9401,146592.0
2016-06-03 12:40:00,39.01,39.02,38.99,39.0,93287.0,33.9401,33.9488,33.9227,33.9314,93287.0
2016-06-03 12:45:00,39.0,39.0,38.94,38.97,127379.0,33.9314,33.9314,33.8792,33.9053,127379.0
2016-06-03 12:50:00,38.96,38.99,38.95,38.97,162836.0,33.8966,33.9227,33.8879,33.9053,162836.0
2016-06-03 12:55:00,38.97,38.99,38.96,38.97,96338.0,33.9053,33.9227,33.8966,33.9053,96338.0
2016-06-03 13:00:00,38.96,38.98,38.93,38.98,152675.0,33.8966,33.914,33.8705,33.914,152675.0
2016-06-03 13:05:00,38.98,39.0,38.97,38.99,130740.0,33.914,33.9314,33.9053,33.9227,130740.0
2016-06-03 13:10:00,38.99,39.0,38.96,38.96,86281.0,33.9227,33.9314,33.8966,33.8966,86281.0
2016-06-03 13:15:00,38.96,38.97,38.91,38.93,154109.0,33.8966,33.9053,33.8531,33.8705,154109.0
2016-06-03 13:20:00,38.92,39.0,38.92,38.95,115691.0,33.8618,33.9314,33.8618,33.8879,115691.0
2016-06-03 13:25:00,38.95,38.97,38.9,38.9,123153.0,33.8879,33.9053,33.8444,33.8444,123153.0
2016-06-03 13:30:00,38.9,38.93,38.9,38.91,118035.0,33.8444,33.8705,33.8444,33.8531,118035.0
2016-06-03 13:35:00,38.91,38.96,38.89,38.91,200550.0,33.8531,33.8966,33.8357,33.8531,200550.0
2016-06-03 13:40:00,38.9,38.99,38.9,38.98,102055.0,33.8444,33.9227,33.8444,33.914,102055.0
2016-06-03 13:45:00,38.98,38.99,38.95,38.96,128209.0,33.914,33.9227,33.8879,33.8966,128209.0
2016-06-03 13:50:00,38.96,38.98,38.93,38.94,111390.0,33.8966,33.914,33.8705,33.8792,111390.0
2016-06-03 13:55:00,38.94,39.0,38.93,39.0,110582.0,33.8792,33.9314,33.8705,33.9314,110582.0
2016-06-03 14:00:00,39.0,39.02,38.98,39.02,123470.0,33.9314,33.9488,33.914,33.9488,123470.0
2016-06-03 14:05:00,39.02,39.03,38.98,39.02,124877.0,33.9488,33.9575,33.914,33.9488,124877.0
2016-06-03 14:10:00,39.01,39.03,39.0,39.02,87831.0,33.9401,33.9575,33.9314,33.9488,87831.0
2016-06-03 14:15:00,39.01,39.01,38.96,38.96,137625.0,33.9401,33.9401,33.8966,33.8966,137625.0
2016-06-03 14:20:00,38.96,38.98,38.93,38.96,205655.0,33.8966,33.914,33.8705,33.8966,205655.0
2016-06-03 14:25:00,38.96,39.01,38.95,39.01,124214.0,33.8966,33.9401,33.8879,33.9401,124214.0
2016-06-03 14:30:00,39.01,39.05,39.0,39.05,76001.0,33.9401,33.9749,33.9314,33.9749,76001.0
2016-06-03 14:35:00,39.05,39.13,39.05,39.13,228924.0,33.9749,34.0445,33.9749,34.0445,228924.0
2016-06-03 14:40:00,39.13,39.14,39.07,39.11,247669.0,34.0445,34.0532,33.9923,34.0271,247669.0
2016-06-03 14:45:00,39.11,39.15,39.1,39.12,234543.0,34.0271,34.0619,34.0184,34.0358,234543.0
2016-06-03 14:50:00,39.12,39.17,39.11,39.17,142211.0,34.0358,34.0793,34.0271,34.0793,142211.0
2016-06-03 14:55:00,39.17,39.18,39.14,39.15,175550.0,34.0793,34.088,34.0532,34.0619,175550.0
2016-06-03 15:00:00,39.15,39.15,39.1,39.13,124482.0,34.0619,34.0619,34.0184,34.0445,124482.0
2016-06-03 15:05:00,39.13,39.13,39.08,39.11,128535.0,34.0445,34.0445,34.001,34.0271,128535.0
2016-06-03 15:10:00,39.11,39.15,39.09,39.14,155307.0,34.0271,34.0619,34.0097,34.0532,155307.0
2016-06-03 15:15:00,39.14,39.14,39.1,39.11,111586.0,34.0532,34.0532,34.0184,34.0271,111586.0
2016-06-03 15:20:00,39.11,39.14,39.09,39.13,137357.0,34.0271,34.0532,34.0097,34.0445,137357.0
2016-06-03 15:25:00,39.13,39.13,39.12,39.13,129908.0,34.0445,34.0445,34.0358,34.0445,129908.0
2016-06-03 15:30:00,39.13,39.16,39.12,39.14,271199.0,34.0445,34.0706,34.0358,34.0532,271199.0
2016-06-03 15:35:00,39.13,39.15,39.11,39.15,200338.0,34.0445,34.0619,34.0271,34.0619,200338.0
2016-06-03 15:40:00,39.15,39.15,39.11,39.12,270530.0,34.0619,34.0619,34.0271,34.0358,270530.0
2016-06-03 15:45:00,39.12,39.13,39.05,39.05,275545.0,34.0358,34.0445,33.9749,33.9749,275545.0
2016-06-03 15:50:00,39.06,39.13,39.05,39.11,495146.0,33.9836,34.0445,33.9749,34.0271,495146.0
2016-06-03 15:55:00,39.12,39.13,39.06,39.09,761591.0,34.0358,34.0445,33.9836,34.0097,761591.0
2016-06-06 09:30:00,39.19,39.34,39.12,39.28,268742.0,34.0967,34.2272,34.0358,34.175,268742.0
2016-06-06 09:35:00,39.28,39.33,39.2,39.3,148069.0,34.175,34.2185,34.1054,34.1924,148069.0
2016-06-06 09:40:00,39.31,39.4,39.27,39.4,163782.0,34.2011,34.2794,34.1663,34.2794,163782.0
2016-06-06 09:45:00,39.41,39.47,39.4,39.43,167252.0,34.2881,34.3403,34.2794,34.3055,167252.0
2016-06-06 09:50:00,39.43,39.5,39.43,39.48,145386.0,34.3055,34.3664,34.3055,34.349,145386.0
2016-06-06 09:55:00,39.48,39.48,39.39,39.4,179068.0,34.349,34.349,34.2707,34.2794,179068.0
2016-06-06 10:00:00,39.4,39.41,39.36,39.37,211767.0,34.2794,34.2881,34.2446,34.2533,211767.0
2016-06-06 10:05:00,39.37,39.37,39.32,39.33,101515.0,34.2533,34.2533,34.2098,34.2185,101515.0
2016-06-06 10:10:00,39.33,39.35,39.29,39.3,111449.0,34.2185,34.2359,34.1837,34.1924,111449.0
2016-06-06 10:15:00,39.3,39.38,39.3,39.34,131219.0,34.1924,34.262,34.1924,34.2272,131219.0
2016-06-06 10:20:00,39.34,39.38,39.32,39.36,69594.0,34.2272,34.262,34.2098,34.2446,69594.0
2016-06-06 10:25:00,39.36,39.37,39.33,39.33,112791.0,34.2446,34.2533,34.2185,34.2185,112791.0
2016-06-06 10:30:00,39.33,39.38,39.33,39.35,79328.0,34.2185,34.262,34.2185,34.2359,79328.0
2016-06-06 10:35:00,39.35,39.36,39.34,39.35,136950.0,34.2359,34.2446,34.2272,34.2359,136950.0
2016-06-06 10:40:00,39.34,39.37,39.33,39.36,110831.0,34.2272,34.2533,34.2185,34.2446,110831.0
2016-06-06 10:45:00,39.35,39.38,39.32,39.36,116961.0,34.2359,34.262,34.2098,34.2446,116961.0
2016-06-06 10:50:00,39.35,39.42,39.34,39.4,253356.0,34.2359,34.2968,34.2272,34.2794,253356.0
2016-06-06 10:55:00,39.41,39.47,39.37,39.46,249024.0,34.2881,34.3403,34.2533,34.3316,249024.0
2016-06-06 11:00:00,39.45,39.5,39.44,39.47,341538.0,34.3229,34.3664,34.3142,34.3403,341538.0
2016-06-06 11:05:00,39.48,39.54,39.46,39.52,375397.0,34.349,34.4012,34.3316,34.3838,375397.0
2016-06-06 11:10:00,39.52,39.56,39.49,39.56,268855.0,34.3838,34.4186,34.3577,34.4186,268855.0
2016-06-06 11:15:00,39.55,39.58,39.55,39.57,116883.0,34.4099,34.436,34.4099,34.4273,116883.0
2016-06-06 11:20:00,39.57,39.58,39.52,39.53,216234.0,34.4273,34.436,34.3838,34.3925,216234.0
2016-06-06 11:25:00,39.54,39.57,39.52,39.57,131198.0,34.4012,34.4273,34.3838,34.4273,131198.0
2016-06-06 11:30:00,39.56,39.59,39.54,39.58,200194.0,34.4186,34.4447,34.4012,34.436,200194.0
2016-06-06 11:35:00,39.57,39.6,39.53,39.6,222625.0,34.4273,34.4534,34.3925,34.4534,222625.0
2016-06-06 11:40:00,39.6,39.62,39.52,39.55,224551.0,34.4534,34.4708,34.3838,34.4099,224551.0
2016-06-06 11:45:00,39.54,39.57,39.54,39.55,72141.0,34.4012,34.4273,34.4012,34.4099,72141.0
2016-06-06 11:50:00,39.56,39.6,39.54,39.54,113009.0,34.4186,34.4534,34.4012,34.4012,113009.0
2016-06-06 11:55:00,39.55,39.58,39.49,39.5,148155.0,34.4099,34.436,34.3577,34.3664,148155.0
2016-06-06 12:00:00,39.51,39.51,39.46,39.47,91773.0,34.3751,34.3751,34.3316,34.3403,91773.0
2016-06-06 12:05:00,39.46,39.51,39.46,39.51,221414.0,34.3316,34.3751,34.3316,34.3751,221414.0
2016-06-06 12:10:00,39.5,39.51,39.46,39.48,202093.0,34.3664,34.3751,34.3316,34.349,202093.0
2016-06-06 12:15:00,39.48,39.51,39.47,39.5,79447.0,34.349,34.3751,34.3403,34.3664,79447.0
2016-06-06 12:20:00,39.5,39.56,39.49,39.55,98927.0,34.3664,34.4186,34.3577,34.4099,98927.0
2016-06-06 12:25:00,39.55,39.56,39.5,39.55,97019.0,34.4099,34.4186,34.3664,34.4099,97019.0
2016-06-06 12:30:00,39.54,39.58,39.5,39.57,168967.0,34.4012,34.436,34.3664,34.4273,168967.0
2016-06-06 12:35:00,39.57,39.6,39.56,39.58,130830.0,34.4273,34.4534,34.4186,34.436,130830.0
2016-06-06 12:40:00,39.58,39.62,39.57,39.61,139532.0,34.436,34.4708,34.4273,34.4621,139532.0
2016-06-06 12:45:00,39.6,39.61,39.55,39.56,278651.0,34.4534,34.4621,34.4099,34.4186,278651.0
2016-06-06 12:50:00,39.57,39.57,39.49,39.54,98051.0,34.4273,34.4273,34.3577,34.4012,98051.0
2016-06-06 12:55:00,39.53,39.54,39.48,39.51,156130.0,34.3925,34.4012,34.349,34.3751,156130.0
2016-06-06 13:00:00,39.51,39.55,39.51,39.52,95026.0,34.3751,34.4099,34.3751,34.3838,95026.0
2016-06-06 13:05:00,39.52,39.57,39.51,39.57,92838.0,34.3838,34.4273,34.3751,34.4273,92838.0
2016-06-06 13:10:00,39.57,39.61,39.54,39.55,144920.0,34.4273,34.4621,34.4012,34.4099,144920.0
2016-06-06 13:15:00,39.55,39.6,39.54,39.56,78755.0,34.4099,34.4534,34.4012,34.4186,78755.0
2016-06-06 13:20:00,39.56,39.59,39.56,39.58,90401.0,34.4186,34.4447,34.4186,34.436,90401.0
2016-06-06 13:25:00,39.58,39.59,39.55,39.55,104875.0,34.436,34.4447,34.4099,34.4099,104875.0
2016-06-06 13:30:00,39.56,39.56,39.5,39.53,147389.0,34.4186,34.4186,34.3664,34.3925,147389.0
2016-06-06 13:35:00,39.53,39.56,39.52,39.53,70878.0,34.3925,34.4186,34.3838,34.3925,70878.0
2016-06-06 13:40:00,39.53,39.55,39.51,39.54,88150.0,34.3925,34.4099,34.3751,34.4012,88150.0
2016-06-06 13:45:00,39.53,39.56,39.53,39.55,74734.0,34.3925,34.4186,34.3925,34.4099,74734.0
2016-06-06 13:50:00,39.55,39.57,39.54,39.55,134434.0,34.4099,34.4273,34.4012,34.4099,134434.0
2016-06-06 13:55:00,39.55,39.57,39.53,39.55,147660.0,34.4099,34.4273,34.3925,34.4099,147660.0
2016-06-06 14:00:00,39.55,39.59,39.55,39.57,141341.0,34.4099,34.4447,34.4099,34.4273,141341.0
2016-06-06 14:05:00,39.57,39.58,39.54,39.58,90386.0,34.4273,34.436,34.4012,34.436,90386.0
2016-06-06 14:10:00,39.58,39.61,39.57,39.6,123732.0,34.436,34.4621,34.4273,34.4534,123732.0
2016-06-06 14:15:00,39.59,39.61,39.57,39.59,166298.0,34.4447,34.4621,34.4273,34.4447,166298.0
2016-06-06 14:20:00,39.6,39.61,39.59,39.6,57427.0,34.4534,34.4621,34.4447,34.4534,57427.0
2016-06-06 14:25:00,39.61,39.62,39.57,39.61,219354.0,34.4621,34.4708,34.4273,34.4621,219354.0
2016-06-06 14:30:00,39.61,39.64,39.6,39.64,147503.0,34.4621,34.4882,34.4534,34.4882,147503.0
2016-06-06 14:35:00,39.64,39.64,39.58,39.6,161579.0,34.4882,34.4882,34.436,34.4534,161579.0
2016-06-06 14:40:00,39.6,39.61,39.56,39.57,139313.0,34.4534,34.4621,34.4186,34.4273,139313.0
2016-06-06 14:45:00,39.56,39.61,39.56,39.61,91029.0,34.4186,34.4621,34.4186,34.4621,91029.0
2016-06-06 14:50:00,39.61,39.61,39.57,39.61,183624.0,34.4621,34.4621,34.4273,34.4621,183624.0
2016-06-06 14:55:00,39.61,39.62,39.55,39.56,143417.0,34.4621,34.4708,34.4099,34.4186,143417.0
2016-06-06 15:00:00,39.55,39.6,39.55,39.59,210867.0,34.4099,34.4534,34.4099,34.4447,210867.0
2016-06-06 15:05:00,39.59,39.6,39.49,39.5,393705.0,34.4447,34.4534,34.3577,34.3664,393705.0
2016-06-06 15:10:00,39.5,39.54,39.49,39.5,328442.0,34.3664,34.4012,34.3577,34.3664,328442.0
2016-06-06 15:15:00,39.49,39.54,39.49,39.54,182767.0,34.3577,34.4012,34.3577,34.4012,182767.0
2016-06-06 15:20:00,39.54,39.56,39.51,39.52,265317.0,34.4012,34.4186,34.3751,34.3838,265317.0
2016-06-06 15:25:00,39.55,39.56,39.53,39.55,207200.0,34.4099,34.4186,34.3925,34.4099,207200.0
2016-06-06 15:30:00,39.55,39.58,39.51,39.58,229060.0,34.4099,34.436,34.3751,34.436,229060.0
2016-06-06 15:35:00,39.58,39.61,39.57,39.6,251798.0,34.436,34.4621,34.4273,34.4534,251798.0
2016-06-06 15:40:00,39.59,39.6,39.55,39.58,313683.0,34.4447,34.4534,34.4099,34.436,313683.0
2016-06-06 15:45:00,39.57,39.58,39.5,39.5,307245.0,34.4273,34.436,34.3664,34.3664,307245.0
2016-06-06 15:50:00,39.5,39.51,39.47,39.48,387320.0,34.3664,34.3751,34.3403,34.349,387320.0
2016-06-06 15:55:00,39.47,39.5,39.43,39.44,1066893.0,34.3403,34.3664,34.3055,34.3142,1066893.0
2016-06-07 09:30:00,39.55,39.68,39.48,39.66,336405.0,34.4099,34.523,34.349,34.5056,336405.0
2016-06-07 09:35:00,39.66,39.73,39.58,39.59,127558.0,34.5056,34.5665,34.436,34.4447,127558.0
2016-06-07 09:40:00,39.6,39.63,39.57,39.58,133471.0,34.4534,34.4795,34.4273,34.436,133471.0
2016-06-07 09:45:00,39.58,39.6,39.52,39.58,172332.0,34.436,34.4534,34.3838,34.436,172332.0
2016-06-07 09:50:00,39.58,39.59,39.51,39.53,177649.0,34.436,34.4447,34.3751,34.3925,177649.0
2016-06-07 09:55:00,39.52,39.53,39.46,39.5,230391.0,34.3838,34.3925,34.3316,34.3664,230391.0
2016-06-07 10:00:00,39.5,39.57,39.49,39.57,265879.0,34.3664,34.4273,34.3577,34.4273,265879.0
2016-06-07 10:05:00,39.57,39.6,39.54,39.6,226452.0,34.4273,34.4534,34.4012,34.4534,226452.0
2016-06-07 10:10:00,39.61,39.68,39.59,39.61,233904.0,34.4621,34.523,34.4447,34.4621,233904.0
2016-06-07 10:15:00,39.61,39.62,39.48,39.5,297983.0,34.4621,34.4708,34.349,34.3664,297983.0
2016-06-07 10:20:00,39.5,39.51,39.46,39.51,136368.0,34.3664,34.3751,34.3316,34.3751,136368.0
2016-06-07 10:25:00,39.51,39.52,39.43,39.52,173718.0,34.3751,34.3838,34.3055,34.3838,173718.0
2016-06-07 10:30:00,39.52,39.54,39.51,39.51,109945.0,34.3838,34.4012,34.3751,34.3751,109945.0
2016-06-07 10:35:00,39.51,39.53,39.46,39.48,102975.0,34.3751,34.3925,34.3316,34.349,102975.0
2016-06-07 10:40:00,39.48,39.53,39.46,39.47,196542.0,34.349,34.3925,34.3316,34.3403,196542.0
2016-06-07 10:45:00,39.47,39.48,39.46,39.47,80265.0,34.3403,34.349,34.3316,34.3403,80265.0
2016-06-07 10:50:00,39.46,39.47,39.46,39.47,58680.0,34.3316,34.3403,34.3316,34.3403,58680.0
2016-06-07 10:55:00,39.47,39.48,39.45,39.47,261637.0,34.3403,34.349,34.3229,34.3403,261637.0
2016-06-07 11:00:00,39.47,39.48,39.45,39.46,200809.0,34.3403,34.349,34.3229,34.3316,200809.0
2016-06-07 11:05:00,39.46,39.53,39.45,39.52,160675.0,34.3316,34.3925,34.3229,34.3838,160675.0
2016-06-07 11:10:00,39.52,39.55,39.52,39.52,160851.0,34.3838,34.4099,34.3838,34.3838,160851.0
2016-06-07 11:15:00,39.52,39.61,39.5,39.6,220247.0,34.3838,34.4621,34.3664,34.4534,220247.0
2016-06-07 11:20:00,39.6,39.66,39.59,39.65,164781.0,34.4534,34.5056,34.4447,34.4969,164781.0
2016-06-07 11:25:00,39.65,39.66,39.62,39.65,198033.0,34.4969,34.5056,34.4708,34.4969,198033.0
2016-06-07 11:30:00,39.65,39.66,39.63,39.65,84917.0,34.4969,34.5056,34.4795,34.4969,84917.0
2016-06-07 11:35:00,39.66,39.7,39.64,39.7,250018.0,34.5056,34.5404,34.4882,34.5404,250018.0
2016-06-07 11:40:00,39.7,39.7,39.65,39.68,135270.0,34.5404,34.5404,34.4969,34.523,135270.0
2016-06-07 11:45:00,39.68,39.72,39.67,39.71,177105.0,34.523,34.5578,34.5143,34.5491,177105.0
2016-06-07 11:50:00,39.71,39.71,39.69,39.7,127494.0,34.5491,34.5491,34.5317,34.5404,127494.0
2016-06-07 11:55:00,39.71,39.75,39.69,39.7,234333.0,34.5491,34.5839,34.5317,34.5404,234333.0
2016-06-07 12:00:00,39.71,39.71,39.66,39.66,236808.0,34.5491,34.5491,34.5056,34.5056,236808.0
2016-06-07 12:05:00,39.66,39.67,39.62,39.63,224881.0,34.5056,34.5143,34.4708,34.4795,224881.0
2016-06-07 12:10:00,39.63,39.63,39.56,39.59,285757.0,34.4795,34.4795,34.4186,34.4447,285757.0
2016-06-07 12:15:00,39.59,39.59,39.56,39.56,297941.0,34.4447,34.4447,34.4186,34.4186,297941.0
2016-06-07 12:20:00,39.55,39.6,39.55,39.58,141291.0,34.4099,34.4534,34.4099,34.436,141291.0
2016-06-07 12:25:00,39.58,39.6,39.57,39.59,40474.0,34.436,34.4534,34.4273,34.4447,40474.0
2016-06-07 12:30:00,39.59,39.6,39.56,39.58,104933.0,34.4447,34.4534,34.4186,34.436,104933.0
2016-06-07 12:35:00,39.59,39.59,39.54,39.56,142881.0,34.4447,34.4447,34.4012,34.4186,142881.0
2016-06-07 12:40:00,39.56,39.58,39.55,39.55,105994.0,34.4186,34.436,34.4099,34.4099,105994.0
2016-06-07 12:45:00,39.55,39.63,39.55,39.62,106713.0,34.4099,34.4795,34.4099,34.4708,106713.0
2016-06-07 12:50:00,39.61,39.62,39.54,39.54,172106.0,34.4621,34.4708,34.4012,34.4012,172106.0
2016-06-07 12:55:00,39.55,39.58,39.54,39.55,110991.0,34.4099,34.436,34.4012,34.4099,110991.0
2016-06-07 13:00:00,39.56,39.56,39.54,39.55,48787.0,34.4186,34.4186,34.4012,34.4099,48787.0
2016-06-07 13:05:00,39.54,39.56,39.54,39.55,90540.0,34.4012,34.4186,34.4012,34.4099,90540.0
2016-06-07 13:10:00,39.55,39.55,39.49,39.5,200655.0,34.4099,34.4099,34.3577,34.3664,200655.0
2016-06-07 13:15:00,39.5,39.5,39.47,39.5,164314.0,34.3664,34.3664,34.3403,34.3664,164314.0
2016-06-07 13:20:00,39.5,39.51,39.49,39.5,124316.0,34.3664,34.3751,34.3577,34.3664,124316.0
2016-06-07 13:25:00,39.5,39.5,39.49,39.49,43247.0,34.3664,34.3664,34.3577,34.3577,43247.0
2016-06-07 13:30:00,39.5,39.5,39.33,39.39,436907.0,34.3664,34.3664,34.2185,34.2707,436907.0
2016-06-07 13:35:00,39.38,39.4,39.35,39.38,216157.0,34.262,34.2794,34.2359,34.262,216157.0
2016-06-07 13:40:00,39.39,39.41,39.38,39.41,279360.0,34.2707,34.2881,34.262,34.2881,279360.0
2016-06-07 13:45:00,39.41,39.43,39.39,39.41,257156.0,34.2881,34.3055,34.2707,34.2881,257156.0
2016-06-07 13:50:00,39.41,39.46,39.4,39.41,164467.0,34.2881,34.3316,34.2794,34.2881,164467.0
2016-06-07 13:55:00,39.42,39.45,39.41,39.45,389882.0,34.2968,34.3229,34.2881,34.3229,389882.0
2016-06-07 14:00:00,39.45,39.45,39.38,39.39,150652.0,34.3229,34.3229,34.262,34.2707,150652.0
2016-06-07 14:05:00,39.39,39.39,39.36,39.37,123414.0,34.2707,34.2707,34.2446,34.2533,123414.0
2016-06-07 14:10:00,39.38,39.38,39.34,39.36,140000.0,34.262,34.262,34.2272,34.2446,140000.0
2016-06-07 14:15:00,39.37,39.37,39.36,39.37,97164.0,34.2533,34.2533,34.2446,34.2533,97164.0
2016-06-07 14:20:00,39.37,39.41,39.36,39.41,182125.0,34.2533,34.2881,34.2446,34.2881,182125.0
2016-06-07 14:25:00,39.41,39.42,39.37,39.37,88128.0,34.2881,34.2968,34.2533,34.2533,88128.0
2016-06-07 14:30:00,39.38,39.39,39.36,39.39,118180.0,34.262,34.2707,34.2446,34.2707,118180.0
2016-06-07 14:35:00,39.38,39.39,39.35,39.36,135682.0,34.262,34.2707,34.2359,34.2446,135682.0
2016-06-07 14:40:00,39.36,39.37,39.33,39.34,270364.0,34.2446,34.2533,34.2185,34.2272,270364.0
2016-06-07 14:45:00,39.35,39.36,39.34,39.34,272489.0,34.2359,34.2446,34.2272,34.2272,272489.0
2016-06-07 14:50:00,39.34,39.35,39.28,39.29,310379.0,34.2272,34.2359,34.175,34.1837,310379.0
2016-06-07 14:55:00,39.29,39.31,39.26,39.27,213258.0,34.1837,34.2011,34.1576,34.1663,213258.0
2016-06-07 15:00:00,39.28,39.29,39.24,39.26,255744.0,34.175,34.1837,34.1402,34.1576,255744.0
2016-06-07 15:05:00,39.26,39.26,39.21,39.26,205498.0,34.1576,34.1576,34.1141,34.1576,205498.0
2016-06-07 15:10:00,39.25,39.27,39.18,39.19,293603.0,34.1489,34.1663,34.088,34.0967,293603.0
2016-06-07 15:15:00,39.19,39.22,39.18,39.19,197585.0,34.0967,34.1228,34.088,34.0967,197585.0
2016-06-07 15:20:00,39.19,39.24,39.18,39.22,284211.0,34.0967,34.1402,34.088,34.1228,284211.0
2016-06-07 15:25:00,39.21,39.22,39.17,39.18,262874.0,34.1141,34.1228,34.0793,34.088,262874.0
2016-06-07 15:30:00,39.18,39.19,39.16,39.18,237027.0,34.088,34.0967,34.0706,34.088,237027.0
2016-06-07 15:35:00,39.19,39.23,39.15,39.16,644653.0,34.0967,34.1315,34.0619,34.0706,644653.0
2016-06-07 15:40:00,39.16,39.18,39.06,39.09,663889.0,34.0706,34.088,33.9836,34.0097,663889.0
2016-06-07 15:45:00,39.09,39.14,39.05,39.09,808106.0,34.0097,34.0532,33.9749,34.0097,808106.0
2016-06-07 15:50:00,39.08,39.11,39.08,39.09,556063.0,34.001,34.0271,34.001,34.0097,556063.0
2016-06-07 15:55:00,39.09,39.15,39.07,39.14,1045940.0,34.0097,34.0619,33.9923,34.0532,1045940.0
2016-06-08 09:30:00,39.16,39.34,39.03,39.09,715130.0,34.0706,34.2272,33.9575,34.0097,715130.0
2016-06-08 09:35:00,39.11,39.22,39.1,39.21,150022.0,34.0271,34.1228,34.0184,34.1141,150022.0
2016-06-08 09:40:00,39.2,39.25,39.19,39.19,106832.0,34.1054,34.1489,34.0967,34.0967,106832.0
2016-06-08 09:45:00,39.2,39.21,39.14,39.21,151593.0,34.1054,34.1141,34.0532,34.1141,151593.0
2016-06-08 09:50:00,39.21,39.23,39.11,39.13,185617.0,34.1141,34.1315,34.0271,34.0445,185617.0
2016-06-08 09:55:00,39.12,39.19,39.11,39.18,117030.0,34.0358,34.0967,34.0271,34.088,117030.0
2016-06-08 10:00:00,39.17,39.17,39.11,39.14,102284.0,34.0793,34.0793,34.0271,34.0532,102284.0
2016-06-08 10:05:00,39.15,39.16,39.11,39.11,84577.0,34.0619,34.0706,34.0271,34.0271,84577.0
2016-06-08 10:10:00,39.11,39.13,38.97,38.97,355204.0,34.0271,34.0445,33.9053,33.9053,355204.0
2016-06-08 10:15:00,38.97,39.05,38.97,39.02,186221.0,33.9053,33.9749,33.9053,33.9488,186221.0
2016-06-08 10:20:00,39.01,39.05,38.96,39.02,159807.0,33.9401,33.9749,33.8966,33.9488,159807.0
2016-06-08 10:25:00,39.03,39.04,38.99,39.0,110321.0,33.9575,33.9662,33.9227,33.9314,110321.0
2016-06-08 10:30:00,38.99,39.01,38.96,38.99,116535.0,33.9227,33.9401,33.8966,33.9227,116535.0
2016-06-08 10:35:00,39.0,39.02,38.99,39.0,81136.0,33.9314,33.9488,33.9227,33.9314,81136.0
2016-06-08 10:40:00,39.0,39.02,38.99,39.02,160226.0,33.9314,33.9488,33.9227,33.9488,160226.0
2016-06-08 10:45:00,39.01,39.04,39.0,39.02,113124.0,33.9401,33.9662,33.9314,33.9488,113124.0
2016-06-08 10:50:00,39.03,39.04,38.99,39.0,66813.0,33.9575,33.9662,33.9227,33.9314,66813.0
2016-06-08 10:55:00,39.0,39.01,38.97,38.98,95924.0,33.9314,33.9401,33.9053,33.914,95924.0
2016-06-08 11:00:00,38.98,38.98,38.91,38.93,158582.0,33.914,33.914,33.8531,33.8705,158582.0
2016-06-08 11:05:00,38.93,38.99,38.9,38.98,133111.0,33.8705,33.9227,33.8444,33.914,133111.0
2016-06-08 11:10:00,38.99,39.0,38.97,38.99,97731.0,33.9227,33.9314,33.9053,33.9227,97731.0
2016-06-08 11:15:00,38.99,39.0,38.98,38.99,124257.0,33.9227,33.9314,33.914,33.9227,124257.0
2016-06-08 11:20:00,38.99,39.01,38.98,39.0,118434.0,33.9227,33.9401,33.914,33.9314,118434.0
2016-06-08 11:25:00,39.0,39.01,38.98,38.99,164733.0,33.9314,33.9401,33.914,33.9227,164733.0
2016-06-08 11:30:00,38.99,39.01,38.99,39.01,91695.0,33.9227,33.9401,33.9227,33.9401,91695.0
2016-06-08 11:35:00,39.01,39.04,39.0,39.02,108193.0,33.9401,33.9662,33.9314,33.9488,108193.0
2016-06-08 11:40:00,39.02,39.03,39.01,39.02,94355.0,33.9488,33.9575,33.9401,33.9488,94355.0
2016-06-08 11:45:00,39.02,39.05,39.01,39.03,82453.0,33.9488,33.9749,33.9401,33.9575,82453.0
2016-06-08 11:50:00,39.03,39.06,39.02,39.05,92411.0,33.9575,33.9836,33.9488,33.9749,92411.0
2016-06-08 11:55:00,39.05,39.07,39.03,39.05,78570.0,33.9749,33.9923,33.9575,33.9749,78570.0
2016-06-08 12:00:00,39.05,39.07,39.05,39.06,93008.0,33.9749,33.9923,33.9749,33.9836,93008.0
2016-06-08 12:05:00,39.07,39.08,39.07,39.07,86248.0,33.9923,34.001,33.9923,33.9923,86248.0
2016-06-08 12:10:00,39.08,39.08,39.06,39.07,103748.0,34.001,34.001,33.9836,33.9923,103748.0
2016-06-08 12:15:00,39.07,39.07,39.04,39.05,189868.0,33.9923,33.9923,33.9662,33.9749,189868.0
2016-06-08 12:20:00,39.05,39.13,39.05,39.12,128803.0,33.9749,34.0445,33.9749,34.0358,128803.0
2016-06-08 12:25:00,39.12,39.15,39.11,39.14,58107.0,34.0358,34.0619,34.0271,34.0532,58107.0
2016-06-08 12:30:00,39.14,39.15,39.12,39.15,87382.0,34.0532,34.0619,34.0358,34.0619,87382.0
2016-06-08 12:35:00,39.15,39.15,39.11,39.13,95663.0,34.0619,34.0619,34.0271,34.0445,95663.0
2016-06-08 12:40:00,39.12,39.13,39.11,39.12,77717.0,34.0358,34.0445,34.0271,34.0358,77717.0
2016-06-08 12:45:00,39.11,39.12,39.09,39.12,53057.0,34.0271,34.0358,34.0097,34.0358,53057.0
2016-06-08 12:50:00,39.11,39.14,39.1,39.12,145402.0,34.0271,34.0532,34.0184,34.0358,145402.0
2016-06-08 12:55:00,39.12,39.15,39.12,39.15,94722.0,34.0358,34.0619,34.0358,34.0619,94722.0
2016-06-08 13:00:00,39.14,39.15,39.14,39.15,23709.0,34.0532,34.0619,34.0532,34.0619,23709.0
2016-06-08 13:05:00,39.14,39.22,39.14,39.22,171060.0,34.0532,34.1228,34.0532,34.1228,171060.0
2016-06-08 13:10:00,39.21,39.23,39.2,39.22,81929.0,34.1141,34.1315,34.1054,34.1228,81929.0
2016-06-08 13:15:00,39.22,39.22,39.2,39.22,40945.0,34.1228,34.1228,34.1054,34.1228,40945.0
2016-06-08 13:20:00,39.22,39.23,39.19,39.22,160607.0,34.1228,34.1315,34.0967,34.1228,160607.0
2016-06-08 13:25:00,39.22,39.24,39.2,39.21,67050.0,34.1228,34.1402,34.1054,34.1141,67050.0
2016-06-08 13:30:00,39.21,39.21,39.15,39.15,118528.0,34.1141,34.1141,34.0619,34.0619,118528.0
2016-06-08 13:35:00,39.16,39.18,39.15,39.16,56499.0,34.0706,34.088,34.0619,34.0706,56499.0
2016-06-08 13:40:00,39.16,39.2,39.15,39.2,47721.0,34.0706,34.1054,34.0619,34.1054,47721.0
2016-06-08 13:45:00,39.19,39.21,39.17,39.2,157176.0,34.0967,34.1141,34.0793,34.1054,157176.0
2016-06-08 13:50:00,39.2,39.22,39.19,39.19,77352.0,34.1054,34.1228,34.0967,34.0967,77352.0
2016-06-08 13:55:00,39.2,39.22,39.19,39.21,37756.0,34.1054,34.1228,34.0967,34.1141,37756.0
2016-06-08 14:00:00,39.21,39.22,39.19,39.2,84911.0,34.1141,34.1228,34.0967,34.1054,84911.0
2016-06-08 14:05:00,39.2,39.2,39.17,39.2,50112.0,34.1054,34.1054,34.0793,34.1054,50112.0
2016-06-08 14:10:00,39.2,39.22,39.19,39.2,99282.0,34.1054,34.1228,34.0967,34.1054,99282.0
2016-06-08 14:15:00,39.21,39.28,39.2,39.26,166459.0,34.1141,34.175,34.1054,34.1576,166459.0
2016-06-08 14:20:00,39.26,39.27,39.24,39.26,68075.0,34.1576,34.1663,34.1402,34.1576,68075.0
2016-06-08 14:25:00,39.26,39.28,39.24,39.28,106150.0,34.1576,34.175,34.1402,34.175,106150.0
2016-06-08 14:30:00,39.27,39.28,39.24,39.24,120024.0,34.1663,34.175,34.1402,34.1402,120024.0
2016-06-08 14:35:00,39.24,39.25,39.23,39.23,83011.0,34.1402,34.1489,34.1315,34.1315,83011.0
2016-06-08 14:40:00,39.23,39.28,39.23,39.27,173663.0,34.1315,34.175,34.1315,34.1663,173663.0
2016-06-08 14:45:00,39.27,39.28,39.26,39.26,81436.0,34.1663,34.175,34.1576,34.1576,81436.0
2016-06-08 14:50:00,39.26,39.27,39.26,39.26,83321.0,34.1576,34.1663,34.1576,34.1576,83321.0
2016-06-08 14:55:00,39.27,39.31,39.26,39.27,97127.0,34.1663,34.2011,34.1576,34.1663,97127.0
2016-06-08 15:00:00,39.26,39.27,39.25,39.25,60298.0,34.1576,34.1663,34.1489,34.1489,60298.0
2016-06-08 15:05:00,39.25,39.26,39.25,39.26,32362.0,34.1489,34.1576,34.1489,34.1576,32362.0
2016-06-08 15:10:00,39.25,39.3,39.24,39.29,180143.0,34.1489,34.1924,34.1402,34.1837,180143.0
2016-06-08 15:15:00,39.28,39.29,39.25,39.25,79728.0,34.175,34.1837,34.1489,34.1489,79728.0
2016-06-08 15:20:00,39.25,39.26,39.24,39.26,346837.0,34.1489,34.1576,34.1402,34.1576,346837.0
2016-06-08 15:25:00,39.26,39.26,39.24,39.26,164842.0,34.1576,34.1576,34.1402,34.1576,164842.0
2016-06-08 15:30:00,39.26,39.29,39.25,39.27,218203.0,34.1576,34.1837,34.1489,34.1663,218203.0
2016-06-08 15:35:00,39.27,39.27,39.25,39.26,83446.0,34.1663,34.1663,34.1489,34.1576,83446.0
2016-06-08 15:40:00,39.26,39.28,39.24,39.27,271613.0,34.1576,34.175,34.1402,34.1663,271613.0
2016-06-08 15:45:00,39.28,39.31,39.28,39.29,264757.0,34.175,34.2011,34.175,34.1837,264757.0
2016-06-08 15:50:00,39.28,39.29,39.24,39.25,277016.0,34.175,34.1837,34.1402,34.1489,277016.0
2016-06-08 15:55:00,39.24,39.28,39.24,39.28,471211.0,34.1402,34.175,34.1402,34.175,471211.0
2016-06-09 09:30:00,39.19,39.21,39.0,39.14,602278.0,34.0967,34.1141,33.9314,34.0532,602278.0
2016-06-09 09:35:00,39.14,39.14,39.08,39.11,217955.0,34.0532,34.0532,34.001,34.0271,217955.0
2016-06-09 09:40:00,39.12,39.15,39.03,39.07,98308.0,34.0358,34.0619,33.9575,33.9923,98308.0
2016-06-09 09:45:00,39.06,39.11,39.02,39.1,93266.0,33.9836,34.0271,33.9488,34.0184,93266.0
2016-06-09 09:50:00,39.11,39.12,39.03,39.05,107741.0,34.0271,34.0358,33.9575,33.9749,107741.0
2016-06-09 09:55:00,39.05,39.06,38.97,38.99,99268.0,33.9749,33.9836,33.9053,33.9227,99268.0
2016-06-09 10:00:00,38.99,39.06,38.96,39.03,140232.0,33.9227,33.9836,33.8966,33.9575,140232.0
2016-06-09 10:05:00,39.03,39.03,38.97,38.99,176483.0,33.9575,33.9575,33.9053,33.9227,176483.0
2016-06-09 10:10:00,39.0,39.01,38.97,38.98,213712.0,33.9314,33.9401,33.9053,33.914,213712.0
2016-06-09 10:15:00,38.98,39.07,38.97,39.01,134156.0,33.914,33.9923,33.9053,33.9401,134156.0
2016-06-09 10:20:00,39.01,39.02,38.99,39.01,210530.0,33.9401,33.9488,33.9227,33.9401,210530.0
2016-06-09 10:25:00,39.01,39.04,39.0,39.01,99399.0,33.9401,33.9662,33.9314,33.9401,99399.0
2016-06-09 10:30:00,39.01,39.03,38.97,38.98,159812.0,33.9401,33.9575,33.9053,33.914,159812.0
2016-06-09 10:35:00,38.98,39.01,38.97,38.98,86568.0,33.914,33.9401,33.9053,33.914,86568.0
2016-06-09 10:40:00,38.98,39.02,38.97,39.0,45594.0,33.914,33.9488,33.9053,33.9314,45594.0
2016-06-09 10:45:00,39.0,39.01,38.98,38.99,70310.0,33.9314,33.9401,33.914,33.9227,70310.0
2016-06-09 10:50:00,38.99,39.01,38.98,38.98,75244.0,33.9227,33.9401,33.914,33.914,75244.0
2016-06-09 10:55:00,38.98,38.99,38.93,38.95,379025.0,33.914,33.9227,33.8705,33.8879,379025.0
2016-06-09 11:00:00,38.94,38.95,38.81,38.83,305218.0,33.8792,33.8879,33.7661,33.7835,305218.0
2016-06-09 11:05:00,38.83,38.88,38.82,38.88,150091.0,33.7835,33.827,33.7748,33.827,150091.0
2016-06-09 11:10:00,38.88,38.89,38.85,38.85,181129.0,33.827,33.8357,33.8009,33.8009,181129.0
2016-06-09 11:15:00,38.86,38.86,38.82,38.85,88919.0,33.8096,33.8096,33.7748,33.8009,88919.0
2016-06-09 11:20:00,38.85,38.86,38.81,38.84,107975.0,33.8009,33.8096,33.7661,33.7922,107975.0
2016-06-09 11:25:00,38.83,38.85,38.81,38.83,73032.0,33.7835,33.8009,33.7661,33.7835,73032.0
2016-06-09 11:30:00,38.83,38.83,38.8,38.82,139787.0,33.7835,33.7835,33.7574,33.7748,139787.0
2016-06-09 11:35:00,38.82,38.85,38.8,38.82,120739.0,33.7748,33.8009,33.7574,33.7748,120739.0
2016-06-09 11:40:00,38.82,38.83,38.77,38.79,108322.0,33.7748,33.7835,33.7313,33.7487,108322.0
2016-06-09 11:45:00,38.79,38.79,38.76,38.77,49547.0,33.7487,33.7487,33.7226,33.7313,49547.0
2016-06-09 11:50:00,38.78,38.82,38.76,38.78,136104.0,33.74,33.7748,33.7226,33.74,136104.0
2016-06-09 11:55:00,38.78,38.81,38.77,38.79,55037.0,33.74,33.7661,33.7313,33.7487,55037.0
2016-06-09 12:00:00,38.79,38.8,38.77,38.8,43070.0,33.7487,33.7574,33.7313,33.7574,43070.0
2016-06-09 12:05:00,38.8,38.81,38.79,38.8,35058.0,33.7574,33.7661,33.7487,33.7574,35058.0
2016-06-09 12:10:00,38.79,38.8,38.77,38.8,97621.0,33.7487,33.7574,33.7313,33.7574,97621.0
2016-06-09 12:15:00,38.8,38.81,38.78,38.79,43200.0,33.7574,33.7661,33.74,33.7487,43200.0
2016-06-09 12:20:00,38.8,38.83,38.78,38.82,63701.0,33.7574,33.7835,33.74,33.7748,63701.0
2016-06-09 12:25:00,38.82,38.86,38.81,38.86,70178.0,33.7748,33.8096,33.7661,33.8096,70178.0
2016-06-09 12:30:00,38.85,38.88,38.84,38.87,73070.0,33.8009,33.827,33.7922,33.8183,73070.0
2016-06-09 12:35:00,38.87,38.87,38.84,38.85,67294.0,33.8183,33.8183,33.7922,33.8009,67294.0
2016-06-09 12:40:00,38.85,38.86,38.83,38.83,71901.0,33.8009,33.8096,33.7835,33.7835,71901.0
2016-06-09 12:45:00,38.83,38.84,38.79,38.81,143181.0,33.7835,33.7922,33.7487,33.7661,143181.0
2016-06-09 12:50:00,38.8,38.83,38.79,38.82,79127.0,33.7574,33.7835,33.7487,33.7748,79127.0
2016-06-09 12:55:00,38.82,38.87,38.81,38.83,276382.0,33.7748,33.8183,33.7661,33.7835,276382.0
2016-06-09 13:00:00,38.83,38.84,38.8,38.81,123385.0,33.7835,33.7922,33.7574,33.7661,123385.0
2016-06-09 13:05:00,38.8,38.81,38.77,38.79,140409.0,33.7574,33.7661,33.7313,33.7487,140409.0
2016-06-09 13:10:00,38.78,38.8,38.76,38.77,150592.0,33.74,33.7574,33.7226,33.7313,150592.0
2016-06-09 13:15:00,38.77,38.85,38.77,38.84,115310.0,33.7313,33.8009,33.7313,33.7922,115310.0
2016-06-09 13:20:00,38.84,38.86,38.82,38.83,28057.0,33.7922,33.8096,33.7748,33.7835,28057.0
2016-06-09 13:25:00,38.84,38.87,38.83,38.85,56720.0,33.7922,33.8183,33.7835,33.8009,56720.0
2016-06-09 13:30:00,38.86,38.87,38.85,38.85,76604.0,33.8096,33.8183,33.8009,33.8009,76604.0
2016-06-09 13:35:00,38.86,38.86,38.85,38.86,45095.0,33.8096,33.8096,33.8009,33.8096,45095.0
2016-06-09 13:40:00,38.85,38.86,38.83,38.84,78662.0,33.8009,33.8096,33.7835,33.7922,78662.0
2016-06-09 13:45:00,38.84,38.85,38.82,38.82,61166.0,33.7922,33.8009,33.7748,33.7748,61166.0
2016-06-09 13:50:00,38.82,38.83,38.76,38.76,146066.0,33.7748,33.7835,33.7226,33.7226,146066.0
2016-06-09 13:55:00,38.76,38.8,38.75,38.79,115844.0,33.7226,33.7574,33.7139,33.7487,115844.0
2016-06-09 14:00:00,38.78,38.79,38.77,38.78,64634.0,33.74,33.7487,33.7313,33.74,64634.0
2016-06-09 14:05:00,38.78,38.79,38.76,38.77,52359.0,33.74,33.7487,33.7226,33.7313,52359.0
2016-06-09 14:10:00,38.77,38.83,38.76,38.83,143330.0,33.7313,33.7835,33.7226,33.7835,143330.0
2016-06-09 14:15:00,38.83,38.83,38.81,38.83,61749.0,33.7835,33.7835,33.7661,33.7835,61749.0
2016-06-09 14:20:00,38.83,38.83,38.8,38.83,63677.0,33.7835,33.7835,33.7574,33.7835,63677.0
2016-06-09 14:25:00,38.83,38.84,38.79,38.81,130882.0,33.7835,33.7922,33.7487,33.7661,130882.0
2016-06-09 14:30:00,38.8,38.85,38.8,38.84,117465.0,33.7574,33.8009,33.7574,33.7922,117465.0
2016-06-09 14:35:00,38.84,38.88,38.82,38.88,157617.0,33.7922,33.827,33.7748,33.827,157617.0
2016-06-09 14:40:00,38.88,38.91,38.87,38.9,74777.0,33.827,33.8531,33.8183,33.8444,74777.0
2016-06-09 14:45:00,38.89,38.9,38.89,38.89,198238.0,33.8357,33.8444,33.8357,33.8357,198238.0
2016-06-09 14:50:00,38.9,38.92,38.88,38.89,108018.0,33.8444,33.8618,33.827,33.8357,108018.0
2016-06-09 14:55:00,38.9,38.93,38.89,38.93,88912.0,33.8444,33.8705,33.8357,33.8705,88912.0
2016-06-09 15:00:00,38.93,38.96,38.92,38.93,70050.0,33.8705,33.8966,33.8618,33.8705,70050.0
2016-06-09 15:05:00,38.94,38.97,38.93,38.97,118703.0,33.8792,33.9053,33.8705,33.9053,118703.0
2016-06-09 15:10:00,38.96,38.97,38.94,38.97,188136.0,33.8966,33.9053,33.8792,33.9053,188136.0
2016-06-09 15:15:00,38.97,38.98,38.94,38.98,179472.0,33.9053,33.914,33.8792,33.914,179472.0
2016-06-09 15:20:00,38.97,39.0,38.97,39.0,171113.0,33.9053,33.9314,33.9053,33.9314,171113.0
2016-06-09 15:25:00,39.0,39.03,38.97,38.98,232689.0,33.9314,33.9575,33.9053,33.914,232689.0
2016-06-09 15:30:00,38.98,39.01,38.97,39.01,113901.0,33.914,33.9401,33.9053,33.9401,113901.0
2016-06-09 15:35:00,39.01,39.03,38.98,39.02,239877.0,33.9401,33.9575,33.914,33.9488,239877.0
2016-06-09 15:40:00,39.02,39.06,38.99,38.99,216759.0,33.9488,33.9836,33.9227,33.9227,216759.0
2016-06-09 15:45:00,38.99,39.05,38.88,39.05,314502.0,33.9227,33.9749,33.827,33.9749,314502.0
2016-06-09 15:50:00,39.05,39.06,39.02,39.02,260661.0,33.9749,33.9836,33.9488,33.9488,260661.0
2016-06-09 15:55:00,39.02,39.07,39.02,39.05,738999.0,33.9488,33.9923,33.9488,33.9749,738999.0
2016-06-10 09:30:00,38.78,38.99,38.77,38.88,473329.0,33.74,33.9227,33.7313,33.827,473329.0
2016-06-10 09:35:00,38.87,38.92,38.85,38.9,294478.0,33.8183,33.8618,33.8009,33.8444,294478.0
2016-06-10 09:40:00,38.9,38.92,38.78,38.79,274031.0,33.8444,33.8618,33.74,33.7487,274031.0
2016-06-10 09:45:00,38.79,38.81,38.77,38.81,120019.0,33.7487,33.7661,33.7313,33.7661,120019.0
2016-06-10 09:50:00,38.8,38.88,38.8,38.84,165823.0,33.7574,33.827,33.7574,33.7922,165823.0
2016-06-10 09:55:00,38.83,38.84,38.74,38.75,266280.0,33.7835,33.7922,33.7052,33.7139,266280.0
2016-06-10 10:00:00,38.75,38.78,38.66,38.66,189157.0,33.7139,33.74,33.6356,33.6356,189157.0
2016-06-10 10:05:00,38.66,38.71,38.65,38.7,187327.0,33.6356,33.6791,33.6269,33.6704,187327.0
2016-06-10 10:10:00,38.7,38.75,38.69,38.73,163652.0,33.6704,33.7139,33.6617,33.6965,163652.0
2016-06-10 10:15:00,38.73,38.75,38.72,38.73,194129.0,33.6965,33.7139,33.6878,33.6965,194129.0
2016-06-10 10:20:00,38.73,38.77,38.72,38.75,250858.0,33.6965,33.7313,33.6878,33.7139,250858.0
2016-06-10 10:25:00,38.75,38.83,38.75,38.81,214220.0,33.7139,33.7835,33.7139,33.7661,214220.0
2016-06-10 10:30:00,38.81,38.91,38.8,38.9,143262.0,33.7661,33.8531,33.7574,33.8444,143262.0
2016-06-10 10:35:00,38.91,38.96,38.85,38.87,242415.0,33.8531,33.8966,33.8009,33.8183,242415.0
2016-06-10 10:40:00,38.87,38.88,38.83,38.84,105594.0,33.8183,33.827,33.7835,33.7922,105594.0
2016-06-10 10:45:00,38.84,38.85,38.76,38.78,187083.0,33.7922,33.8009,33.7226,33.74,187083.0
2016-06-10 10:50:00,38.78,38.8,38.74,38.75,135185.0,33.74,33.7574,33.7052,33.7139,135185.0
2016-06-10 10:55:00,38.75,38.82,38.75,38.8,62249.0,33.7139,33.7748,33.7139,33.7574,62249.0
2016-06-10 11:00:00,38.8,38.84,38.77,38.82,106406.0,33.7574,33.7922,33.7313,33.7748,106406.0
2016-06-10 11:05:00,38.81,38.87,38.8,38.87,69388.0,33.7661,33.8183,33.7574,33.8183,69388.0
2016-06-10 11:10:00,38.87,38.92,38.86,38.89,115556.0,33.8183,33.8618,33.8096,33.8357,115556.0
2016-06-10 11:15:00,38.9,38.9,38.87,38.88,83235.0,33.8444,33.8444,33.8183,33.827,83235.0
2016-06-10 11:20:00,38.89,38.92,38.84,38.91,145451.0,33.8357,33.8618,33.7922,33.8531,145451.0
2016-06-10 11:25:00,38.91,38.91,38.86,38.87,77714.0,33.8531,33.8531,33.8096,33.8183,77714.0
2016-06-10 11:30:00,38.88,38.89,38.82,38.83,87109.0,33.827,33.8357,33.7748,33.7835,87109.0
2016-06-10 11:35:00,38.83,38.84,38.81,38.81,91986.0,33.7835,33.7922,33.7661,33.7661,91986.0
2016-06-10 11:40:00,38.81,38.85,38.8,38.8,87508.0,33.7661,33.8009,33.7574,33.7574,87508.0
2016-06-10 11:45:00,38.8,38.8,38.77,38.78,41749.0,33.7574,33.7574,33.7313,33.74,41749.0
2016-06-10 11:50:00,38.78,38.81,38.76,38.78,63076.0,33.74,33.7661,33.7226,33.74,63076.0
2016-06-10 11:55:00,38.78,38.82,38.78,38.79,64413.0,33.74,33.7748,33.74,33.7487,64413.0
2016-06-10 12:00:00,38.79,38.8,38.76,38.79,119674.0,33.7487,33.7574,33.7226,33.7487,119674.0
2016-06-10 12:05:00,38.79,38.81,38.76,38.79,77445.0,33.7487,33.7661,33.7226,33.7487,77445.0
2016-06-10 12:10:00,38.79,38.82,38.77,38.78,44386.0,33.7487,33.7748,33.7313,33.74,44386.0
2016-06-10 12:15:00,38.78,38.79,38.74,38.76,35703.0,33.74,33.7487,33.7052,33.7226,35703.0
2016-06-10 12:20:00,38.76,38.76,38.73,38.74,26089.0,33.7226,33.7226,33.6965,33.7052,26089.0
2016-06-10 12:25:00,38.74,38.75,38.7,38.71,42395.0,33.7052,33.7139,33.6704,33.6791,42395.0
2016-06-10 12:30:00,38.71,38.72,38.67,38.71,77102.0,33.6791,33.6878,33.6443,33.6791,77102.0
2016-06-10 12:35:00,38.71,38.74,38.7,38.73,41508.0,33.6791,33.7052,33.6704,33.6965,41508.0
2016-06-10 12:40:00,38.73,38.78,38.73,38.77,60066.0,33.6965,33.74,33.6965,33.7313,60066.0
2016-06-10 12:45:00,38.77,38.79,38.74,38.77,45986.0,33.7313,33.7487,33.7052,33.7313,45986.0
2016-06-10 12:50:00,38.77,38.78,38.74,38.75,59774.0,33.7313,33.74,33.7052,33.7139,59774.0
2016-06-10 12:55:00,38.75,38.78,38.73,38.75,49392.0,33.7139,33.74,33.6965,33.7139,49392.0
2016-06-10 13:00:00,38.75,38.76,38.73,38.74,59494.0,33.7139,33.7226,33.6965,33.7052,59494.0
2016-06-10 13:05:00,38.73,38.74,38.71,38.74,49133.0,33.6965,33.7052,33.6791,33.7052,49133.0
2016-06-10 13:10:00,38.73,38.76,38.73,38.73,51961.0,33.6965,33.7226,33.6965,33.6965,51961.0
2016-06-10 13:15:00,38.73,38.78,38.73,38.76,49214.0,33.6965,33.74,33.6965,33.7226,49214.0
2016-06-10 13:20:00,38.75,38.81,38.74,38.8,68214.0,33.7139,33.7661,33.7052,33.7574,68214.0
2016-06-10 13:25:00,38.8,38.82,38.79,38.79,66873.0,33.7574,33.7748,33.7487,33.7487,66873.0
2016-06-10 13:30:00,38.79,38.79,38.74,38.75,59895.0,33.7487,33.7487,33.7052,33.7139,59895.0
2016-06-10 13:35:00,38.75,38.76,38.72,38.75,44680.0,33.7139,33.7226,33.6878,33.7139,44680.0
2016-06-10 13:40:00,38.74,38.77,38.73,38.73,47939.0,33.7052,33.7313,33.6965,33.6965,47939.0
2016-06-10 13:45:00,38.73,38.74,38.66,38.66,118672.0,33.6965,33.7052,33.6356,33.6356,118672.0
2016-06-10 13:50:00,38.66,38.67,38.65,38.66,72465.0,33.6356,33.6443,33.6269,33.6356,72465.0
2016-06-10 13:55:00,38.66,38.69,38.62,38.64,79264.0,33.6356,33.6617,33.6008,33.6182,79264.0
2016-06-10 14:00:00,38.64,38.67,38.63,38.65,98967.0,33.6182,33.6443,33.6095,33.6269,98967.0
2016-06-10 14:05:00,38.64,38.65,38.61,38.63,63819.0,33.6182,33.6269,33.5921,33.6095,63819.0
2016-06-10 14:10:00,38.62,38.66,38.61,38.62,96515.0,33.6008,33.6356,33.5921,33.6008,96515.0
2016-06-10 14:15:00,38.62,38.65,38.62,38.65,53964.0,33.6008,33.6269,33.6008,33.6269,53964.0
2016-06-10 14:20:00,38.65,38.69,38.63,38.69,55139.0,33.6269,33.6617,33.6095,33.6617,55139.0
2016-06-10 14:25:00,38.69,38.69,38.66,38.67,98621.0,33.6617,33.6617,33.6356,33.6443,98621.0
2016-06-10 14:30:00,38.68,38.7,38.66,38.69,129442.0,33.653,33.6704,33.6356,33.6617,129442.0
2016-06-10 14:35:00,38.69,38.74,38.67,38.74,116187.0,33.6617,33.7052,33.6443,33.7052,116187.0
2016-06-10 14:40:00,38.74,38.74,38.7,38.71,51602.0,33.7052,33.7052,33.6704,33.6791,51602.0
2016-06-10 14:45:00,38.72,38.72,38.67,38.69,159398.0,33.6878,33.6878,33.6443,33.6617,159398.0
2016-06-10 14:50:00,38.7,38.7,38.67,38.69,54786.0,33.6704,33.6704,33.6443,33.6617,54786.0
2016-06-10 14:55:00,38.69,38.71,38.68,38.71,40928.0,33.6617,33.6791,33.653,33.6791,40928.0
2016-06-10 15:00:00,38.71,38.71,38.67,38.69,118888.0,33.6791,33.6791,33.6443,33.6617,118888.0
2016-06-10 15:05:00,38.69,38.69,38.66,38.67,70641.0,33.6617,33.6617,33.6356,33.6443,70641.0
2016-06-10 15:10:00,38.67,38.68,38.65,38.66,126080.0,33.6443,33.653,33.6269,33.6356,126080.0
2016-06-10 15:15:00,38.66,38.72,38.66,38.69,121191.0,33.6356,33.6878,33.6356,33.6617,121191.0
2016-06-10 15:20:00,38.69,38.72,38.68,38.72,74462.0,33.6617,33.6878,33.653,33.6878,74462.0
2016-06-10 15:25:00,38.72,38.74,38.71,38.73,129422.0,33.6878,33.7052,33.6791,33.6965,129422.0
2016-06-10 15:30:00,38.73,38.77,38.72,38.73,150018.0,33.6965,33.7313,33.6878,33.6965,150018.0
2016-06-10 15:35:00,38.73,38.75,38.7,38.72,115473.0,33.6965,33.7139,33.6704,33.6878,115473.0
2016-06-10 15:40:00,38.73,38.73,38.7,38.71,102707.0,33.6965,33.6965,33.6704,33.6791,102707.0
2016-06-10 15:45:00,38.71,38.79,38.7,38.77,319270.0,33.6791,33.7487,33.6704,33.7313,319270.0
2016-06-10 15:50:00,38.77,38.78,38.74,38.75,181623.0,33.7313,33.74,33.7052,33.7139,181623.0
2016-06-10 15:55:00,38.75,38.75,38.72,38.75,430905.0,33.7139,33.7139,33.6878,33.7139,430905.0
2016-06-13 09:30:00,38.5,38.69,38.38,38.68,403994.0,33.4964,33.6617,33.392,33.653,403994.0
2016-06-13 09:35:00,38.67,38.68,38.55,38.63,278100.0,33.6443,33.653,33.5399,33.6095,278100.0
2016-06-13 09:40:00,38.63,38.71,38.57,38.67,559416.0,33.6095,33.6791,33.5573,33.6443,559416.0
2016-06-13 09:45:00,38.67,38.76,38.65,38.75,224506.0,33.6443,33.7226,33.6269,33.7139,224506.0
2016-06-13 09:50:00,38.75,38.86,38.75,38.82,143029.0,33.7139,33.8096,33.7139,33.7748,143029.0
2016-06-13 09:55:00,38.82,38.82,38.71,38.72,196622.0,33.7748,33.7748,33.6791,33.6878,196622.0
2016-06-13 10:00:00,38.72,38.81,38.71,38.73,162555.0,33.6878,33.7661,33.6791,33.6965,162555.0
2016-06-13 10:05:00,38.73,38.76,38.68,38.69,165004.0,33.6965,33.7226,33.653,33.6617,165004.0
2016-06-13 10:10:00,38.69,38.71,38.68,38.69,198707.0,33.6617,33.6791,33.653,33.6617,198707.0
2016-06-13 10:15:00,38.68,38.74,38.68,38.73,131752.0,33.653,33.7052,33.653,33.6965,131752.0
2016-06-13 10:20:00,38.72,38.8,38.7,38.77,141791.0,33.6878,33.7574,33.6704,33.7313,141791.0
2016-06-13 10:25:00,38.78,38.81,38.76,38.8,83060.0,33.74,33.7661,33.7226,33.7574,83060.0
2016-06-13 10:30:00,38.8,38.86,38.78,38.78,148892.0,33.7574,33.8096,33.74,33.74,148892.0
2016-06-13 10:35:00,38.78,38.82,38.74,38.75,104673.0,33.74,33.7748,33.7052,33.7139,104673.0
2016-06-13 10:40:00,38.75,38.79,38.73,38.75,238105.0,33.7139,33.7487,33.6965,33.7139,238105.0
2016-06-13 10:45:00,38.75,38.76,38.7,38.73,127536.0,33.7139,33.7226,33.6704,33.6965,127536.0
2016-06-13 10:50:00,38.72,38.75,38.7,38.74,83021.0,33.6878,33.7139,33.6704,33.7052,83021.0
2016-06-13 10:55:00,38.74,38.76,38.72,38.73,182139.0,33.7052,33.7226,33.6878,33.6965,182139.0
2016-06-13 11:00:00,38.73,38.75,38.71,38.73,95491.0,33.6965,33.7139,33.6791,33.6965,95491.0
2016-06-13 11:05:00,38.73,38.81,38.72,38.81,173499.0,33.6965,33.7661,33.6878,33.7661,173499.0
2016-06-13 11:10:00,38.81,38.89,38.8,38.81,132765.0,33.7661,33.8357,33.7574,33.7661,132765.0
2016-06-13 11:15:00,38.81,38.83,38.79,38.8,69773.0,33.7661,33.7835,33.7487,33.7574,69773.0
2016-06-13 11:20:00,38.79,38.8,38.75,38.76,67347.0,33.7487,33.7574,33.7139,33.7226,67347.0
2016-06-13 11:25:00,38.76,38.84,38.74,38.81,142053.0,33.7226,33.7922,33.7052,33.7661,142053.0
2016-06-13 11:30:00,38.82,38.82,38.74,38.75,177119.0,33.7748,33.7748,33.7052,33.7139,177119.0
2016-06-13 11:35:00,38.75,38.76,38.7,38.7,143642.0,33.7139,33.7226,33.6704,33.6704,143642.0
2016-06-13 11:40:00,38.7,38.72,38.69,38.7,79280.0,33.6704,33.6878,33.6617,33.6704,79280.0
2016-06-13 11:45:00,38.7,38.7,38.66,38.68,60605.0,33.6704,33.6704,33.6356,33.653,60605.0
2016-06-13 11:50:00,38.68,38.68,38.65,38.65,65567.0,33.653,33.653,33.6269,33.6269,65567.0
2016-06-13 11:55:00,38.65,38.68,38.64,38.64,77217.0,33.6269,33.653,33.6182,33.6182,77217.0
2016-06-13 12:00:00,38.64,38.71,38.61,38.68,200904.0,33.6182,33.6791,33.5921,33.653,200904.0
2016-06-13 12:05:00,38.67,38.73,38.67,38.69,72419.0,33.6443,33.6965,33.6443,33.6617,72419.0
2016-06-13 12:10:00,38.69,38.72,38.68,38.71,37065.0,33.6617,33.6878,33.653,33.6791,37065.0
2016-06-13 12:15:00,38.71,38.73,38.7,38.73,61088.0,33.6791,33.6965,33.6704,33.6965,61088.0
2016-06-13 12:20:00,38.72,38.81,38.71,38.73,188370.0,33.6878,33.7661,33.6791,33.6965,188370.0
2016-06-13 12:25:00,38.72,38.76,38.69,38.73,78725.0,33.6878,33.7226,33.6617,33.6965,78725.0
2016-06-13 12:30:00,38.74,38.76,38.71,38.76,75053.0,33.7052,33.7226,33.6791,33.7226,75053.0
2016-06-13 12:35:00,38.76,38.78,38.74,38.75,62530.0,33.7226,33.74,33.7052,33.7139,62530.0
2016-06-13 12:40:00,38.74,38.8,38.74,38.8,66515.0,33.7052,33.7574,33.7052,33.7574,66515.0
2016-06-13 12:45:00,38.8,38.82,38.77,38.77,62131.0,33.7574,33.7748,33.7313,33.7313,62131.0
2016-06-13 12:50:00,38.77,38.8,38.77,38.79,35586.0,33.7313,33.7574,33.7313,33.7487,35586.0
2016-06-13 12:55:00,38.8,38.84,38.79,38.83,85274.0,33.7574,33.7922,33.7487,33.7835,85274.0
2016-06-13 13:00:00,38.82,38.84,38.82,38.83,80194.0,33.7748,33.7922,33.7748,33.7835,80194.0
2016-06-13 13:05:00,38.84,38.86,38.82,38.85,103401.0,33.7922,33.8096,33.7748,33.8009,103401.0
2016-06-13 13:10:00,38.85,38.85,38.8,38.8,109563.0,33.8009,33.8009,33.7574,33.7574,109563.0
2016-06-13 13:15:00,38.8,38.81,38.73,38.74,112942.0,33.7574,33.7661,33.6965,33.7052,112942.0
2016-06-13 13:20:00,38.75,38.77,38.74,38.76,46103.0,33.7139,33.7313,33.7052,33.7226,46103.0
2016-06-13 13:25:00,38.76,38.77,38.74,38.75,32069.0,33.7226,33.7313,33.7052,33.7139,32069.0
2016-06-13 13:30:00,38.75,38.77,38.73,38.73,45980.0,33.7139,33.7313,33.6965,33.6965,45980.0
2016-06-13 13:35:00,38.73,38.74,38.69,38.7,108467.0,33.6965,33.7052,33.6617,33.6704,108467.0
2016-06-13 13:40:00,38.69,38.76,38.67,38.75,83329.0,33.6617,33.7226,33.6443,33.7139,83329.0
2016-06-13 13:45:00,38.75,38.75,38.72,38.73,27798.0,33.7139,33.7139,33.6878,33.6965,27798.0
2016-06-13 13:50:00,38.73,38.73,38.67,38.68,119270.0,33.6965,33.6965,33.6443,33.653,119270.0
2016-06-13 13:55:00,38.68,38.69,38.66,38.68,117157.0,33.653,33.6617,33.6356,33.653,117157.0
2016-06-13 14:00:00,38.68,38.72,38.67,38.69,156410.0,33.653,33.6878,33.6443,33.6617,156410.0
2016-06-13 14:05:00,38.68,38.76,38.68,38.73,100266.0,33.653,33.7226,33.653,33.6965,100266.0
2016-06-13 14:10:00,38.73,38.75,38.72,38.74,40239.0,33.6965,33.7139,33.6878,33.7052,40239.0
2016-06-13 14:15:00,38.74,38.75,38.69,38.72,76214.0,33.7052,33.7139,33.6617,33.6878,76214.0
2016-06-13 14:20:00,38.72,38.72,38.67,38.68,90449.0,33.6878,33.6878,33.6443,33.653,90449.0
2016-06-13 14:25:00,38.68,38.71,38.66,38.71,100704.0,33.653,33.6791,33.6356,33.6791,100704.0
2016-06-13 14:30:00,38.7,38.74,38.68,38.72,111968.0,33.6704,33.7052,33.653,33.6878,111968.0
2016-06-13 14:35:00,38.73,38.74,38.7,38.73,95277.0,33.6965,33.7052,33.6704,33.6965,95277.0
2016-06-13 14:40:00,38.73,38.76,38.73,38.75,85964.0,33.6965,33.7226,33.6965,33.7139,85964.0
2016-06-13 14:45:00,38.75,38.75,38.7,38.7,43526.0,33.7139,33.7139,33.6704,33.6704,43526.0
2016-06-13 14:50:00,38.7,38.73,38.68,38.73,151435.0,33.6704,33.6965,33.653,33.6965,151435.0
2016-06-13 14:55:00,38.73,38.74,38.69,38.71,101913.0,33.6965,33.7052,33.6617,33.6791,101913.0
2016-06-13 15:00:00,38.7,38.72,38.69,38.71,119838.0,33.6704,33.6878,33.6617,33.6791,119838.0
2016-06-13 15:05:00,38.71,38.71,38.63,38.64,122093.0,33.6791,33.6791,33.6095,33.6182,122093.0
2016-06-13 15:10:00,38.64,38.68,38.61,38.64,113089.0,33.6182,33.653,33.5921,33.6182,113089.0
2016-06-13 15:15:00,38.64,38.72,38.63,38.72,215822.0,33.6182,33.6878,33.6095,33.6878,215822.0
2016-06-13 15:20:00,38.71,38.72,38.66,38.67,117554.0,33.6791,33.6878,33.6356,33.6443,117554.0
2016-06-13 15:25:00,38.67,38.7,38.64,38.67,123921.0,33.6443,33.6704,33.6182,33.6443,123921.0
2016-06-13 15:30:00,38.67,38.75,38.66,38.71,211366.0,33.6443,33.7139,33.6356,33.6791,211366.0
2016-06-13 15:35:00,38.7,38.72,38.66,38.68,164529.0,33.6704,33.6878,33.6356,33.653,164529.0
2016-06-13 15:40:00,38.68,38.68,38.63,38.66,253252.0,33.653,33.653,33.6095,33.6356,253252.0
2016-06-13 15:45:00,38.66,38.66,38.64,38.66,174007.0,33.6356,33.6356,33.6182,33.6356,174007.0
2016-06-13 15:50:00,38.66,38.66,38.62,38.64,304411.0,33.6356,33.6356,33.6008,33.6182,304411.0
2016-06-13 15:55:00,38.64,38.65,38.61,38.63,513703.0,33.6182,33.6269,33.5921,33.6095,513703.0
2016-06-14 09:30:00,38.63,38.77,38.57,38.74,315271.0,33.6095,33.7313,33.5573,33.7052,315271.0
2016-06-14 09:35:00,38.74,38.9,38.73,38.89,239849.0,33.7052,33.8444,33.6965,33.8357,239849.0
2016-06-14 09:40:00,38.89,38.98,38.87,38.96,282021.0,33.8357,33.914,33.8183,33.8966,282021.0
2016-06-14 09:45:00,38.96,38.98,38.86,38.86,156766.0,33.8966,33.914,33.8096,33.8096,156766.0
2016-06-14 09:50:00,38.87,38.89,38.76,38.85,288306.0,33.8183,33.8357,33.7226,33.8009,288306.0
2016-06-14 09:55:00,38.84,38.94,38.83,38.9,141233.0,33.7922,33.8792,33.7835,33.8444,141233.0
2016-06-14 10:00:00,38.91,38.94,38.82,38.86,128197.0,33.8531,33.8792,33.7748,33.8096,128197.0
2016-06-14 10:05:00,38.86,38.88,38.78,38.8,135366.0,33.8096,33.827,33.74,33.7574,135366.0
2016-06-14 10:10:00,38.8,38.84,38.78,38.8,131263.0,33.7574,33.7922,33.74,33.7574,131263.0
2016-06-14 10:15:00,38.8,38.82,38.73,38.74,109373.0,33.7574,33.7748,33.6965,33.7052,109373.0
2016-06-14 10:20:00,38.74,38.79,38.72,38.72,117279.0,33.7052,33.7487,33.6878,33.6878,117279.0
2016-06-14 10:25:00,38.72,38.79,38.68,38.79,113973.0,33.6878,33.7487,33.653,33.7487,113973.0
2016-06-14 10:30:00,38.78,38.84,38.76,38.79,102296.0,33.74,33.7922,33.7226,33.7487,102296.0
2016-06-14 10:35:00,38.79,38.8,38.73,38.78,152920.0,33.7487,33.7574,33.6965,33.74,152920.0
2016-06-14 10:40:00,38.78,38.84,38.76,38.78,119395.0,33.74,33.7922,33.7226,33.74,119395.0
2016-06-14 10:45:00,38.78,38.82,38.72,38.74,145491.0,33.74,33.7748,33.6878,33.7052,145491.0
2016-06-14 10:50:00,38.75,38.77,38.7,38.71,102997.0,33.7139,33.7313,33.6704,33.6791,102997.0
2016-06-14 10:55:00,38.7,38.72,38.66,38.72,110918.0,33.6704,33.6878,33.6356,33.6878,110918.0
2016-06-14 11:00:00,38.72,38.72,38.67,38.67,172579.0,33.6878,33.6878,33.6443,33.6443,172579.0
2016-06-14 11:05:00,38.67,38.7,38.61,38.63,305210.0,33.6443,33.6704,33.5921,33.6095,305210.0
2016-06-14 11:10:00,38.63,38.65,38.58,38.59,144491.0,33.6095,33.6269,33.566,33.5747,144491.0
2016-06-14 11:15:00,38.59,38.63,38.57,38.62,75028.0,33.5747,33.6095,33.5573,33.6008,75028.0
2016-06-14 11:20:00,38.62,38.68,38.61,38.66,104680.0,33.6008,33.653,33.5921,33.6356,104680.0
2016-06-14 11:25:00,38.66,38.66,38.58,38.63,108939.0,33.6356,33.6356,33.566,33.6095,108939.0
2016-06-14 11:30:00,38.63,38.68,38.6,38.68,106627.0,33.6095,33.653,33.5834,33.653,106627.0
2016-06-14 11:35:00,38.67,38.72,38.64,38.69,116493.0,33.6443,33.6878,33.6182,33.6617,116493.0
2016-06-14 11:40:00,38.68,38.7,38.63,38.64,69798.0,33.653,33.6704,33.6095,33.6182,69798.0
2016-06-14 11:45:00,38.64,38.66,38.62,38.63,59472.0,33.6182,33.6356,33.6008,33.6095,59472.0
2016-06-14 11:50:00,38.64,38.69,38.62,38.67,49367.0,33.6182,33.6617,33.6008,33.6443,49367.0
2016-06-14 11:55:00,38.67,38.68,38.6,38.61,47880.0,33.6443,33.653,33.5834,33.5921,47880.0
2016-06-14 12:00:00,38.61,38.65,38.59,38.63,60621.0,33.5921,33.6269,33.5747,33.6095,60621.0
2016-06-14 12:05:00,38.62,38.63,38.57,38.61,47151.0,33.6008,33.6095,33.5573,33.5921,47151.0
2016-06-14 12:10:00,38.61,38.66,38.6,38.66,66678.0,33.5921,33.6356,33.5834,33.6356,66678.0
2016-06-14 12:15:00,38.66,38.69,38.65,38.68,69386.0,33.6356,33.6617,33.6269,33.653,69386.0
2016-06-14 12:20:00,38.68,38.75,38.67,38.73,93977.0,33.653,33.7139,33.6443,33.6965,93977.0
2016-06-14 12:25:00,38.74,38.78,38.73,38.76,57866.0,33.7052,33.74,33.6965,33.7226,57866.0
2016-06-14 12:30:00,38.76,38.77,38.73,38.75,61542.0,33.7226,33.7313,33.6965,33.7139,61542.0
2016-06-14 12:35:00,38.75,38.77,38.73,38.74,73293.0,33.7139,33.7313,33.6965,33.7052,73293.0
2016-06-14 12:40:00,38.73,38.76,38.71,38.74,65607.0,33.6965,33.7226,33.6791,33.7052,65607.0
2016-06-14 12:45:00,38.75,38.78,38.72,38.76,62066.0,33.7139,33.74,33.6878,33.7226,62066.0
2016-06-14 12:50:00,38.77,38.78,38.75,38.76,56557.0,33.7313,33.74,33.7139,33.7226,56557.0
2016-06-14 12:55:00,38.77,38.8,38.74,38.75,50311.0,33.7313,33.7574,33.7052,33.7139,50311.0
2016-06-14 13:00:00,38.75,38.81,38.72,38.8,145514.0,33.7139,33.7661,33.6878,33.7574,145514.0
2016-06-14 13:05:00,38.79,38.8,38.73,38.74,64078.0,33.7487,33.7574,33.6965,33.7052,64078.0
2016-06-14 13:10:00,38.74,38.74,38.69,38.69,89850.0,33.7052,33.7052,33.6617,33.6617,89850.0
2016-06-14 13:15:00,38.69,38.76,38.65,38.76,244607.0,33.6617,33.7226,33.6269,33.7226,244607.0
2016-06-14 13:20:00,38.75,38.77,38.7,38.74,107010.0,33.7139,33.7313,33.6704,33.7052,107010.0
2016-06-14 13:25:00,38.73,38.74,38.67,38.69,181821.0,33.6965,33.7052,33.6443,33.6617,181821.0
2016-06-14 13:30:00,38.69,38.79,38.68,38.79,93040.0,33.6617,33.7487,33.653,33.7487,93040.0
2016-06-14 13:35:00,38.79,38.79,38.74,38.75,46267.0,33.7487,33.7487,33.7052,33.7139,46267.0
2016-06-14 13:40:00,38.74,38.75,38.71,38.71,60951.0,33.7052,33.7139,33.6791,33.6791,60951.0
2016-06-14 13:45:00,38.72,38.73,38.67,38.68,63383.0,33.6878,33.6965,33.6443,33.653,63383.0
2016-06-14 13:50:00,38.68,38.69,38.65,38.68,90579.0,33.653,33.6617,33.6269,33.653,90579.0
2016-06-14 13:55:00,38.68,38.69,38.64,38.65,103826.0,33.653,33.6617,33.6182,33.6269,103826.0
2016-06-14 14:00:00,38.66,38.67,38.64,38.65,103181.0,33.6356,33.6443,33.6182,33.6269,103181.0
2016-06-14 14:05:00,38.65,38.67,38.63,38.66,123961.0,33.6269,33.6443,33.6095,33.6356,123961.0
2016-06-14 14:10:00,38.65,38.69,38.62,38.66,92292.0,33.6269,33.6617,33.6008,33.6356,92292.0
2016-06-14 14:15:00,38.66,38.71,38.65,38.71,69444.0,33.6356,33.6791,33.6269,33.6791,69444.0
2016-06-14 14:20:00,38.71,38.77,38.7,38.76,83918.0,33.6791,33.7313,33.6704,33.7226,83918.0
2016-06-14 14:25:00,38.76,38.79,38.73,38.79,86465.0,33.7226,33.7487,33.6965,33.7487,86465.0
2016-06-14 14:30:00,38.78,38.79,38.73,38.73,98895.0,33.74,33.7487,33.6965,33.6965,98895.0
2016-06-14 14:35:00,38.74,38.79,38.71,38.78,260465.0,33.7052,33.7487,33.6791,33.74,260465.0
2016-06-14 14:40:00,38.77,38.8,38.76,38.8,103694.0,33.7313,33.7574,33.7226,33.7574,103694.0
2016-06-14 14:45:00,38.8,38.81,38.74,38.75,120280.0,33.7574,33.7661,33.7052,33.7139,120280.0
2016-06-14 14:50:00,38.75,38.77,38.72,38.73,187856.0,33.7139,33.7313,33.6878,33.6965,187856.0
2016-06-14 14:55:00,38.72,38.73,38.68,38.7,124683.0,33.6878,33.6965,33.653,33.6704,124683.0
2016-06-14 15:00:00,38.7,38.75,38.63,38.72,137460.0,33.6704,33.7139,33.6095,33.6878,137460.0
2016-06-14 15:05:00,38.73,38.79,38.72,38.77,121006.0,33.6965,33.7487,33.6878,33.7313,121006.0
2016-06-14 15:10:00,38.77,38.82,38.75,38.79,122570.0,33.7313,33.7748,33.7139,33.7487,122570.0
2016-06-14 15:15:00,38.78,38.84,38.78,38.8,229381.0,33.74,33.7922,33.74,33.7574,229381.0
2016-06-14 15:20:00,38.8,38.86,38.8,38.8,234987.0,33.7574,33.8096,33.7574,33.7574,234987.0
2016-06-14 15:25:00,38.8,38.88,38.78,38.87,182112.0,33.7574,33.827,33.74,33.8183,182112.0
2016-06-14 15:30:00,38.87,38.89,38.84,38.88,236817.0,33.8183,33.8357,33.7922,33.827,236817.0
2016-06-14 15:35:00,38.88,38.88,38.83,38.86,196930.0,33.827,33.827,33.7835,33.8096,196930.0
2016-06-14 15:40:00,38.86,38.91,38.84,38.87,379281.0,33.8096,33.8531,33.7922,33.8183,379281.0
2016-06-14 15:45:00,38.86,38.86,38.79,38.82,322500.0,33.8096,33.8096,33.7487,33.7748,322500.0
2016-06-14 15:50:00,38.82,38.85,38.79,38.84,321598.0,33.7748,33.8009,33.7487,33.7922,321598.0
2016-06-14 15:55:00,38.84,38.88,38.82,38.84,571626.0,33.7922,33.827,33.7748,33.7922,571626.0
2016-06-15 09:30:00,38.8,38.83,38.61,38.72,784209.0,33.7574,33.7835,33.5921,33.6878,784209.0
2016-06-15 09:35:00,38.72,38.79,38.65,38.74,329528.0,33.6878,33.7487,33.6269,33.7052,329528.0
2016-06-15 09:40:00,38.74,38.92,38.72,38.82,194316.0,33.7052,33.8618,33.6878,33.7748,194316.0
2016-06-15 09:45:00,38.83,38.83,38.77,38.78,164311.0,33.7835,33.7835,33.7313,33.74,164311.0
2016-06-15 09:50:00,38.79,38.83,38.71,38.72,180253.0,33.7487,33.7835,33.6791,33.6878,180253.0
2016-06-15 09:55:00,38.71,38.75,38.68,38.68,165781.0,33.6791,33.7139,33.653,33.653,165781.0
2016-06-15 10:00:00,38.68,38.74,38.68,38.7,116381.0,33.653,33.7052,33.653,33.6704,116381.0
2016-06-15 10:05:00,38.69,38.71,38.68,38.7,90863.0,33.6617,33.6791,33.653,33.6704,90863.0
2016-06-15 10:10:00,38.69,38.7,38.65,38.7,154174.0,33.6617,33.6704,33.6269,33.6704,154174.0
2016-06-15 10:15:00,38.7,38.77,38.68,38.77,209819.0,33.6704,33.7313,33.653,33.7313,209819.0
2016-06-15 10:20:00,38.77,38.77,38.72,38.74,152711.0,33.7313,33.7313,33.6878,33.7052,152711.0
2016-06-15 10:25:00,38.73,38.76,38.71,38.74,139960.0,33.6965,33.7226,33.6791,33.7052,139960.0
2016-06-15 10:30:00,38.75,38.78,38.73,38.78,157988.0,33.7139,33.74,33.6965,33.74,157988.0
2016-06-15 10:35:00,38.78,38.84,38.77,38.83,120077.0,33.74,33.7922,33.7313,33.7835,120077.0
2016-06-15 10:40:00,38.83,38.86,38.81,38.84,175697.0,33.7835,33.8096,33.7661,33.7922,175697.0
2016-06-15 10:45:00,38.84,38.85,38.78,38.78,157499.0,33.7922,33.8009,33.74,33.74,157499.0
2016-06-15 10:50:00,38.78,38.81,38.75,38.79,332967.0,33.74,33.7661,33.7139,33.7487,332967.0
2016-06-15 10:55:00,38.8,38.8,38.77,38.8,98420.0,33.7574,33.7574,33.7313,33.7574,98420.0
2016-06-15 11:00:00,38.8,38.84,38.79,38.81,93377.0,33.7574,33.7922,33.7487,33.7661,93377.0
2016-06-15 11:05:00,38.81,38.86,38.8,38.82,161614.0,33.7661,33.8096,33.7574,33.7748,161614.0
2016-06-15 11:10:00,38.82,38.84,38.75,38.75,248011.0,33.7748,33.7922,33.7139,33.7139,248011.0
2016-06-15 11:15:00,38.76,38.76,38.73,38.75,54725.0,33.7226,33.7226,33.6965,33.7139,54725.0
2016-06-15 11:20:00,38.75,38.81,38.75,38.79,58909.0,33.7139,33.7661,33.7139,33.7487,58909.0
2016-06-15 11:25:00,38.79,38.8,38.69,38.69,68616.0,33.7487,33.7574,33.6617,33.6617,68616.0
2016-06-15 11:30:00,38.69,38.71,38.67,38.69,122454.0,33.6617,33.6791,33.6443,33.6617,122454.0
2016-06-15 11:35:00,38.68,38.72,38.67,38.72,51539.0,33.653,33.6878,33.6443,33.6878,51539.0
2016-06-15 11:40:00,38.72,38.76,38.71,38.75,83180.0,33.6878,33.7226,33.6791,33.7139,83180.0
2016-06-15 11:45:00,38.75,38.78,38.74,38.78,34403.0,33.7139,33.74,33.7052,33.74,34403.0
2016-06-15 11:50:00,38.77,38.8,38.76,38.77,65700.0,33.7313,33.7574,33.7226,33.7313,65700.0
2016-06-15 11:55:00,38.78,38.8,38.77,38.77,65425.0,33.74,33.7574,33.7313,33.7313,65425.0
2016-06-15 12:00:00,38.77,38.8,38.76,38.77,54472.0,33.7313,33.7574,33.7226,33.7313,54472.0
2016-06-15 12:05:00,38.77,38.77,38.72,38.73,74534.0,33.7313,33.7313,33.6878,33.6965,74534.0
2016-06-15 12:10:00,38.74,38.76,38.72,38.72,73194.0,33.7052,33.7226,33.6878,33.6878,73194.0
2016-06-15 12:15:00,38.72,38.74,38.71,38.73,46103.0,33.6878,33.7052,33.6791,33.6965,46103.0
2016-06-15 12:20:00,38.73,38.74,38.71,38.72,73796.0,33.6965,33.7052,33.6791,33.6878,73796.0
2016-06-15 12:25:00,38.72,38.76,38.72,38.73,52324.0,33.6878,33.7226,33.6878,33.6965,52324.0
2016-06-15 12:30:00,38.73,38.75,38.68,38.68,144796.0,33.6965,33.7139,33.653,33.653,144796.0
2016-06-15 12:35:00,38.69,38.71,38.66,38.68,176111.0,33.6617,33.6791,33.6356,33.653,176111.0
2016-06-15 12:40:00,38.68,38.71,38.66,38.68,90883.0,33.653,33.6791,33.6356,33.653,90883.0
2016-06-15 12:45:00,38.68,38.69,38.66,38.66,72121.0,33.653,33.6617,33.6356,33.6356,72121.0
2016-06-15 12:50:00,38.66,38.68,38.65,38.65,50625.0,33.6356,33.653,33.6269,33.6269,50625.0
2016-06-15 12:55:00,38.65,38.68,38.65,38.66,41709.0,33.6269,33.653,33.6269,33.6356,41709.0
2016-06-15 13:00:00,38.66,38.69,38.63,38.64,84484.0,33.6356,33.6617,33.6095,33.6182,84484.0
2016-06-15 13:05:00,38.64,38.66,38.63,38.64,72699.0,33.6182,33.6356,33.6095,33.6182,72699.0
2016-06-15 13:10:00,38.64,38.73,38.64,38.7,122512.0,33.6182,33.6965,33.6182,33.6704,122512.0
2016-06-15 13:15:00,38.7,38.72,38.69,38.69,125424.0,33.6704,33.6878,33.6617,33.6617,125424.0
2016-06-15 13:20:00,38.69,38.7,38.66,38.69,108413.0,33.6617,33.6704,33.6356,33.6617,108413.0
2016-06-15 13:25:00,38.69,38.71,38.68,38.69,66996.0,33.6617,33.6791,33.653,33.6617,66996.0
2016-06-15 13:30:00,38.7,38.71,38.68,38.69,95218.0,33.6704,33.6791,33.653,33.6617,95218.0
2016-06-15 13:35:00,38.68,38.7,38.68,38.7,33418.0,33.653,33.6704,33.653,33.6704,33418.0
2016-06-15 13:40:00,38.7,38.71,38.68,38.71,97250.0,33.6704,33.6791,33.653,33.6791,97250.0
2016-06-15 13:45:00,38.71,38.71,38.69,38.7,74403.0,33.6791,33.6791,33.6617,33.6704,74403.0
2016-06-15 13:50:00,38.69,38.71,38.69,38.71,78308.0,33.6617,33.6791,33.6617,33.6791,78308.0
2016-06-15 13:55:00,38.71,38.73,38.69,38.7,104830.0,33.6791,33.6965,33.6617,33.6704,104830.0
2016-06-15 14:00:00,38.71,38.78,38.69,38.73,287568.0,33.6791,33.74,33.6617,33.6965,287568.0
2016-06-15 14:05:00,38.73,38.75,38.67,38.67,154091.0,33.6965,33.7139,33.6443,33.6443,154091.0
2016-06-15 14:10:00,38.68,38.71,38.63,38.64,198205.0,33.653,33.6791,33.6095,33.6182,198205.0
2016-06-15 14:15:00,38.64,38.69,38.63,38.66,187799.0,33.6182,33.6617,33.6095,33.6356,187799.0
2016-06-15 14:20:00,38.66,38.67,38.62,38.63,108499.0,33.6356,33.6443,33.6008,33.6095,108499.0
2016-06-15 14:25:00,38.64,38.65,38.61,38.61,88398.0,33.6182,33.6269,33.5921,33.5921,88398.0
2016-06-15 14:30:00,38.61,38.67,38.59,38.66,162176.0,33.5921,33.6443,33.5747,33.6356,162176.0
2016-06-15 14:35:00,38.66,38.69,38.65,38.65,98767.0,33.6356,33.6617,33.6269,33.6269,98767.0
2016-06-15 14:40:00,38.66,38.67,38.63,38.66,150899.0,33.6356,33.6443,33.6095,33.6356,150899.0
2016-06-15 14:45:00,38.65,38.69,38.64,38.66,204229.0,33.6269,33.6617,33.6182,33.6356,204229.0
2016-06-15 14:50:00,38.66,38.67,38.61,38.64,73048.0,33.6356,33.6443,33.5921,33.6182,73048.0
2016-06-15 14:55:00,38.64,38.69,38.63,38.67,97963.0,33.6182,33.6617,33.6095,33.6443,97963.0
2016-06-15 15:00:00,38.66,38.67,38.65,38.67,147868.0,33.6356,33.6443,33.6269,33.6443,147868.0
2016-06-15 15:05:00,38.67,38.69,38.65,38.66,208966.0,33.6443,33.6617,33.6269,33.6356,208966.0
2016-06-15 15:10:00,38.66,38.66,38.61,38.64,231652.0,33.6356,33.6356,33.5921,33.6182,231652.0
2016-06-15 15:15:00,38.64,38.65,38.59,38.64,146122.0,33.6182,33.6269,33.5747,33.6182,146122.0
2016-06-15 15:20:00,38.64,38.65,38.6,38.62,342115.0,33.6182,33.6269,33.5834,33.6008,342115.0
2016-06-15 15:25:00,38.62,38.63,38.59,38.61,174923.0,33.6008,33.6095,33.5747,33.5921,174923.0
2016-06-15 15:30:00,38.61,38.63,38.58,38.6,221528.0,33.5921,33.6095,33.566,33.5834,221528.0
2016-06-15 15:35:00,38.61,38.61,38.53,38.53,234417.0,33.5921,33.5921,33.5225,33.5225,234417.0
2016-06-15 15:40:00,38.53,38.54,38.49,38.5,308736.0,33.5225,33.5312,33.4877,33.4964,308736.0
2016-06-15 15:45:00,38.5,38.5,38.44,38.46,362087.0,33.4964,33.4964,33.4442,33.4616,362087.0
2016-06-15 15:50:00,38.45,38.47,38.41,38.42,410619.0,33.4529,33.4703,33.4181,33.4268,410619.0
2016-06-15 15:55:00,38.42,38.49,38.42,38.46,702696.0,33.4268,33.4877,33.4268,33.4616,702696.0
2016-06-16 09:30:00,38.36,38.43,38.28,38.32,189158.0,33.3746,33.4355,33.305,33.3398,189158.0
2016-06-16 09:35:00,38.32,38.33,38.15,38.22,278486.0,33.3398,33.3485,33.1919,33.2528,278486.0
2016-06-16 09:40:00,38.22,38.31,38.21,38.29,104891.0,33.2528,33.3311,33.2441,33.3137,104891.0
2016-06-16 09:45:00,38.28,38.35,38.26,38.3,156773.0,33.305,33.3659,33.2876,33.3224,156773.0
2016-06-16 09:50:00,38.3,38.31,38.27,38.28,77374.0,33.3224,33.3311,33.2963,33.305,77374.0
2016-06-16 09:55:00,38.28,38.3,38.21,38.21,83833.0,33.305,33.3224,33.2441,33.2441,83833.0
2016-06-16 10:00:00,38.22,38.3,38.2,38.27,207925.0,33.2528,33.3224,33.2354,33.2963,207925.0
2016-06-16 10:05:00,38.27,38.32,38.25,38.29,130651.0,33.2963,33.3398,33.2789,33.3137,130651.0
2016-06-16 10:10:00,38.29,38.3,38.27,38.28,127804.0,33.3137,33.3224,33.2963,33.305,127804.0
2016-06-16 10:15:00,38.28,38.29,38.25,38.27,141718.0,33.305,33.3137,33.2789,33.2963,141718.0
2016-06-16 10:20:00,38.27,38.29,38.23,38.24,90345.0,33.2963,33.3137,33.2615,33.2702,90345.0
2016-06-16 10:25:00,38.23,38.25,38.23,38.23,132968.0,33.2615,33.2789,33.2615,33.2615,132968.0
2016-06-16 10:30:00,38.23,38.24,38.15,38.16,212890.0,33.2615,33.2702,33.1919,33.2006,212890.0
2016-06-16 10:35:00,38.16,38.2,38.12,38.12,160865.0,33.2006,33.2354,33.1658,33.1658,160865.0
2016-06-16 10:40:00,38.12,38.17,38.11,38.16,137523.0,33.1658,33.2093,33.1571,33.2006,137523.0
2016-06-16 10:45:00,38.16,38.18,38.13,38.13,232113.0,33.2006,33.218,33.1745,33.1745,232113.0
2016-06-16 10:50:00,38.14,38.14,38.09,38.11,240984.0,33.1832,33.1832,33.1397,33.1571,240984.0
2016-06-16 10:55:00,38.11,38.14,38.08,38.13,193241.0,33.1571,33.1832,33.131,33.1745,193241.0
2016-06-16 11:00:00,38.12,38.14,38.11,38.12,135442.0,33.1658,33.1832,33.1571,33.1658,135442.0
2016-06-16 11:05:00,38.11,38.16,38.09,38.11,155686.0,33.1571,33.2006,33.1397,33.1571,155686.0
2016-06-16 11:10:00,38.11,38.22,38.11,38.2,141463.0,33.1571,33.2528,33.1571,33.2354,141463.0
2016-06-16 11:15:00,38.2,38.23,38.17,38.19,87356.0,33.2354,33.2615,33.2093,33.2267,87356.0
2016-06-16 11:20:00,38.18,38.24,38.18,38.23,107579.0,33.218,33.2702,33.218,33.2615,107579.0
2016-06-16 11:25:00,38.23,38.3,38.22,38.27,140567.0,33.2615,33.3224,33.2528,33.2963,140567.0
2016-06-16 11:30:00,38.27,38.3,38.24,38.25,99095.0,33.2963,33.3224,33.2702,33.2789,99095.0
2016-06-16 11:35:00,38.25,38.29,38.23,38.23,181594.0,33.2789,33.3137,33.2615,33.2615,181594.0
2016-06-16 11:40:00,38.23,38.24,38.21,38.22,130753.0,33.2615,33.2702,33.2441,33.2528,130753.0
2016-06-16 11:45:00,38.22,38.23,38.21,38.23,110641.0,33.2528,33.2615,33.2441,33.2615,110641.0
2016-06-16 11:50:00,38.22,38.23,38.18,38.18,204069.0,33.2528,33.2615,33.218,33.218,204069.0
2016-06-16 11:55:00,38.18,38.19,38.16,38.17,176973.0,33.218,33.2267,33.2006,33.2093,176973.0
2016-06-16 12:00:00,38.17,38.19,38.15,38.19,134928.0,33.2093,33.2267,33.1919,33.2267,134928.0
2016-06-16 12:05:00,38.19,38.2,38.17,38.19,152019.0,33.2267,33.2354,33.2093,33.2267,152019.0
2016-06-16 12:10:00,38.2,38.2,38.17,38.19,126481.0,33.2354,33.2354,33.2093,33.2267,126481.0
2016-06-16 12:15:00,38.19,38.21,38.15,38.18,304682.0,33.2267,33.2441,33.1919,33.218,304682.0
2016-06-16 12:20:00,38.17,38.2,38.15,38.2,289654.0,33.2093,33.2354,33.1919,33.2354,289654.0
2016-06-16 12:25:00,38.2,38.26,38.19,38.25,313918.0,33.2354,33.2876,33.2267,33.2789,313918.0
2016-06-16 12:30:00,38.25,38.26,38.22,38.26,104205.0,33.2789,33.2876,33.2528,33.2876,104205.0
2016-06-16 12:35:00,38.25,38.32,38.24,38.3,83173.0,33.2789,33.3398,33.2702,33.3224,83173.0
2016-06-16 12:40:00,38.3,38.37,38.28,38.37,143379.0,33.3224,33.3833,33.305,33.3833,143379.0
2016-06-16 12:45:00,38.37,38.37,38.29,38.3,129788.0,33.3833,33.3833,33.3137,33.3224,129788.0
2016-06-16 12:50:00,38.31,38.32,38.25,38.28,131438.0,33.3311,33.3398,33.2789,33.305,131438.0
2016-06-16 12:55:00,38.27,38.32,38.27,38.31,101332.0,33.2963,33.3398,33.2963,33.3311,101332.0
2016-06-16 13:00:00,38.31,38.4,38.31,38.35,172385.0,33.3311,33.4094,33.3311,33.3659,172385.0
2016-06-16 13:05:00,38.36,38.4,38.34,38.39,151683.0,33.3746,33.4094,33.3572,33.4007,151683.0
2016-06-16 13:10:00,38.39,38.44,38.36,38.38,113561.0,33.4007,33.4442,33.3746,33.392,113561.0
2016-06-16 13:15:00,38.37,38.4,38.36,38.39,80516.0,33.3833,33.4094,33.3746,33.4007,80516.0
2016-06-16 13:20:00,38.39,38.39,38.32,38.36,71976.0,33.4007,33.4007,33.3398,33.3746,71976.0
2016-06-16 13:25:00,38.35,38.4,38.33,38.36,62785.0,33.3659,33.4094,33.3485,33.3746,62785.0
2016-06-16 13:30:00,38.36,38.39,38.3,38.32,91761.0,33.3746,33.4007,33.3224,33.3398,91761.0
2016-06-16 13:35:00,38.32,38.38,38.29,38.37,89682.0,33.3398,33.392,33.3137,33.3833,89682.0
2016-06-16 13:40:00,38.37,38.38,38.32,38.33,91345.0,33.3833,33.392,33.3398,33.3485,91345.0
2016-06-16 13:45:00,38.33,38.35,38.25,38.29,115154.0,33.3485,33.3659,33.2789,33.3137,115154.0
2016-06-16 13:50:00,38.29,38.3,38.24,38.27,114668.0,33.3137,33.3224,33.2702,33.2963,114668.0
2016-06-16 13:55:00,38.27,38.3,38.25,38.27,156812.0,33.2963,33.3224,33.2789,33.2963,156812.0
2016-06-16 14:00:00,38.27,38.33,38.25,38.3,179351.0,33.2963,33.3485,33.2789,33.3224,179351.0
2016-06-16 14:05:00,38.31,38.34,38.3,38.33,101914.0,33.3311,33.3572,33.3224,33.3485,101914.0
2016-06-16 14:10:00,38.33,38.4,38.32,38.36,194552.0,33.3485,33.4094,33.3398,33.3746,194552.0
2016-06-16 14:15:00,38.36,38.39,38.32,38.38,208229.0,33.3746,33.4007,33.3398,33.392,208229.0
2016-06-16 14:20:00,38.37,38.4,38.32,38.39,161122.0,33.3833,33.4094,33.3398,33.4007,161122.0
2016-06-16 14:25:00,38.39,38.4,38.34,38.38,89397.0,33.4007,33.4094,33.3572,33.392,89397.0
2016-06-16 14:30:00,38.39,38.41,38.35,38.37,205027.0,33.4007,33.4181,33.3659,33.3833,205027.0
2016-06-16 14:35:00,38.36,38.41,38.36,38.4,206707.0,33.3746,33.4181,33.3746,33.4094,206707.0
2016-06-16 14:40:00,38.39,38.44,38.38,38.42,171583.0,33.4007,33.4442,33.392,33.4268,171583.0
2016-06-16 14:45:00,38.42,38.44,38.4,38.44,113092.0,33.4268,33.4442,33.4094,33.4442,113092.0
2016-06-16 14:50:00,38.44,38.51,38.41,38.51,206014.0,33.4442,33.5051,33.4181,33.5051,206014.0
2016-06-16 14:55:00,38.5,38.62,38.49,38.6,632783.0,33.4964,33.6008,33.4877,33.5834,632783.0
2016-06-16 15:00:00,38.61,38.61,38.54,38.55,208305.0,33.5921,33.5921,33.5312,33.5399,208305.0
2016-06-16 15:05:00,38.56,38.59,38.52,38.56,207374.0,33.5486,33.5747,33.5138,33.5486,207374.0
2016-06-16 15:10:00,38.57,38.6,38.55,38.59,161236.0,33.5573,33.5834,33.5399,33.5747,161236.0
2016-06-16 15:15:00,38.58,38.68,38.58,38.65,424529.0,33.566,33.653,33.566,33.6269,424529.0
2016-06-16 15:20:00,38.64,38.78,38.62,38.76,562021.0,33.6182,33.74,33.6008,33.7226,562021.0
2016-06-16 15:25:00,38.75,38.8,38.74,38.77,260612.0,33.7139,33.7574,33.7052,33.7313,260612.0
2016-06-16 15:30:00,38.77,38.78,38.74,38.75,306586.0,33.7313,33.74,33.7052,33.7139,306586.0
2016-06-16 15:35:00,38.75,38.76,38.69,38.73,235947.0,33.7139,33.7226,33.6617,33.6965,235947.0
2016-06-16 15:40:00,38.73,38.74,38.7,38.73,474450.0,33.6965,33.7052,33.6704,33.6965,474450.0
2016-06-16 15:45:00,38.73,38.73,38.65,38.67,510468.0,33.6965,33.6965,33.6269,33.6443,510468.0
2016-06-16 15:50:00,38.67,38.7,38.64,38.66,569941.0,33.6443,33.6704,33.6182,33.6356,569941.0
2016-06-16 15:55:00,38.65,38.69,38.63,38.66,1057461.0,33.6269,33.6617,33.6095,33.6356,1057461.0
2016-06-17 09:30:00,39.49,39.6,39.31,39.35,2741591.0,34.3577,34.4534,34.2011,34.2359,2741591.0
2016-06-17 09:35:00,39.35,39.4,38.92,39.1,1367601.0,34.2359,34.2794,33.8618,34.0184,1367601.0
2016-06-17 09:40:00,39.08,39.35,39.01,39.23,494675.0,34.001,34.2359,33.9401,34.1315,494675.0
2016-06-17 09:45:00,39.23,39.25,39.11,39.21,488285.0,34.1315,34.1489,34.0271,34.1141,488285.0
2016-06-17 09:50:00,39.21,39.38,39.21,39.3,663467.0,34.1141,34.262,34.1141,34.1924,663467.0
2016-06-17 09:55:00,39.3,39.49,39.26,39.48,619016.0,34.1924,34.3577,34.1576,34.349,619016.0
2016-06-17 10:00:00,39.49,39.6,39.4,39.6,683464.0,34.3577,34.4534,34.2794,34.4534,683464.0
2016-06-17 10:05:00,39.6,39.69,39.4,39.64,895553.0,34.4534,34.5317,34.2794,34.4882,895553.0
2016-06-17 10:10:00,39.64,39.72,39.61,39.72,381829.0,34.4882,34.5578,34.4621,34.5578,381829.0
2016-06-17 10:15:00,39.71,39.85,39.71,39.84,651949.0,34.5491,34.6709,34.5491,34.6622,651949.0
2016-06-17 10:20:00,39.84,39.84,39.66,39.77,479501.0,34.6622,34.6622,34.5056,34.6013,479501.0
2016-06-17 10:25:00,39.77,39.82,39.74,39.74,417326.0,34.6013,34.6448,34.5752,34.5752,417326.0
2016-06-17 10:30:00,39.74,39.74,39.43,39.43,536172.0,34.5752,34.5752,34.3055,34.3055,536172.0
2016-06-17 10:35:00,39.43,39.5,39.39,39.5,255321.0,34.3055,34.3664,34.2707,34.3664,255321.0
2016-06-17 10:40:00,39.49,39.58,39.49,39.52,274897.0,34.3577,34.436,34.3577,34.3838,274897.0
2016-06-17 10:45:00,39.52,39.66,39.5,39.62,275934.0,34.3838,34.5056,34.3664,34.4708,275934.0
2016-06-17 10:50:00,39.62,39.63,39.54,39.56,206438.0,34.4708,34.4795,34.4012,34.4186,206438.0
2016-06-17 10:55:00,39.57,39.57,39.46,39.47,202427.0,34.4273,34.4273,34.3316,34.3403,202427.0
2016-06-17 11:00:00,39.47,39.5,39.38,39.46,410321.0,34.3403,34.3664,34.262,34.3316,410321.0
2016-06-17 11:05:00,39.46,39.46,39.39,39.41,239586.0,34.3316,34.3316,34.2707,34.2881,239586.0
2016-06-17 11:10:00,39.41,39.47,39.39,39.42,264631.0,34.2881,34.3403,34.2707,34.2968,264631.0
2016-06-17 11:15:00,39.41,39.48,39.39,39.47,216711.0,34.2881,34.349,34.2707,34.3403,216711.0
2016-06-17 11:20:00,39.48,39.6,39.47,39.54,345513.0,34.349,34.4534,34.3403,34.4012,345513.0
2016-06-17 11:25:00,39.54,39.57,39.47,39.47,167877.0,34.4012,34.4273,34.3403,34.3403,167877.0
2016-06-17 11:30:00,39.47,39.47,39.41,39.41,207733.0,34.3403,34.3403,34.2881,34.2881,207733.0
2016-06-17 11:35:00,39.41,39.49,39.4,39.48,297006.0,34.2881,34.3577,34.2794,34.349,297006.0
2016-06-17 11:40:00,39.48,39.51,39.47,39.48,167950.0,34.349,34.3751,34.3403,34.349,167950.0
2016-06-17 11:45:00,39.49,39.51,39.46,39.49,161356.0,34.3577,34.3751,34.3316,34.3577,161356.0
2016-06-17 11:50:00,39.49,39.5,39.43,39.45,174911.0,34.3577,34.3664,34.3055,34.3229,174911.0
2016-06-17 11:55:00,39.44,39.52,39.41,39.46,175460.0,34.3142,34.3838,34.2881,34.3316,175460.0
2016-06-17 12:00:00,39.47,39.51,39.45,39.49,103536.0,34.3403,34.3751,34.3229,34.3577,103536.0
2016-06-17 12:05:00,39.5,39.52,39.48,39.51,187693.0,34.3664,34.3838,34.349,34.3751,187693.0
2016-06-17 12:10:00,39.51,39.61,39.5,39.61,178130.0,34.3751,34.4621,34.3664,34.4621,178130.0
2016-06-17 12:15:00,39.61,39.65,39.6,39.65,180754.0,34.4621,34.4969,34.4534,34.4969,180754.0
2016-06-17 12:20:00,39.65,39.71,39.64,39.7,170903.0,34.4969,34.5491,34.4882,34.5404,170903.0
2016-06-17 12:25:00,39.7,39.71,39.67,39.7,111071.0,34.5404,34.5491,34.5143,34.5404,111071.0
2016-06-17 12:30:00,39.69,39.72,39.65,39.65,137997.0,34.5317,34.5578,34.4969,34.4969,137997.0
2016-06-17 12:35:00,39.64,39.66,39.6,39.62,105020.0,34.4882,34.5056,34.4534,34.4708,105020.0
2016-06-17 12:40:00,39.62,39.65,39.59,39.65,92463.0,34.4708,34.4969,34.4447,34.4969,92463.0
2016-06-17 12:45:00,39.65,39.67,39.62,39.63,167440.0,34.4969,34.5143,34.4708,34.4795,167440.0
2016-06-17 12:50:00,39.63,39.68,39.63,39.66,131512.0,34.4795,34.523,34.4795,34.5056,131512.0
2016-06-17 12:55:00,39.66,39.67,39.64,39.67,149705.0,34.5056,34.5143,34.4882,34.5143,149705.0
2016-06-17 13:00:00,39.67,39.68,39.61,39.62,107928.0,34.5143,34.523,34.4621,34.4708,107928.0
2016-06-17 13:05:00,39.62,39.69,39.61,39.69,118723.0,34.4708,34.5317,34.4621,34.5317,118723.0
2016-06-17 13:10:00,39.69,39.7,39.65,39.67,86033.0,34.5317,34.5404,34.4969,34.5143,86033.0
2016-06-17 13:15:00,39.67,39.71,39.66,39.7,152022.0,34.5143,34.5491,34.5056,34.5404,152022.0
2016-06-17 13:20:00,39.7,39.7,39.64,39.69,171403.0,34.5404,34.5404,34.4882,34.5317,171403.0
2016-06-17 13:25:00,39.69,39.7,39.65,39.66,102582.0,34.5317,34.5404,34.4969,34.5056,102582.0
2016-06-17 13:30:00,39.66,39.73,39.65,39.72,126238.0,34.5056,34.5665,34.4969,34.5578,126238.0
2016-06-17 13:35:00,39.71,39.8,39.69,39.79,284280.0,34.5491,34.6274,34.5317,34.6187,284280.0
2016-06-17 13:40:00,39.8,39.84,39.77,39.8,359261.0,34.6274,34.6622,34.6013,34.6274,359261.0
2016-06-17 13:45:00,39.81,39.82,39.77,39.79,158378.0,34.6361,34.6448,34.6013,34.6187,158378.0
2016-06-17 13:50:00,39.79,39.82,39.77,39.78,158698.0,34.6187,34.6448,34.6013,34.61,158698.0
2016-06-17 13:55:00,39.79,39.8,39.77,39.77,80641.0,34.6187,34.6274,34.6013,34.6013,80641.0
2016-06-17 14:00:00,39.77,39.8,39.77,39.79,164604.0,34.6013,34.6274,34.6013,34.6187,164604.0
2016-06-17 14:05:00,39.79,39.8,39.69,39.73,169291.0,34.6187,34.6274,34.5317,34.5665,169291.0
2016-06-17 14:10:00,39.73,39.78,39.72,39.78,136599.0,34.5665,34.61,34.5578,34.61,136599.0
2016-06-17 14:15:00,39.77,39.8,39.75,39.75,200438.0,34.6013,34.6274,34.5839,34.5839,200438.0
2016-06-17 14:20:00,39.75,39.8,39.74,39.79,167370.0,34.5839,34.6274,34.5752,34.6187,167370.0
2016-06-17 14:25:00,39.79,39.8,39.77,39.79,103743.0,34.6187,34.6274,34.6013,34.6187,103743.0
2016-06-17 14:30:00,39.78,39.82,39.76,39.81,182127.0,34.61,34.6448,34.5926,34.6361,182127.0
2016-06-17 14:35:00,39.81,39.82,39.76,39.78,132947.0,34.6361,34.6448,34.5926,34.61,132947.0
2016-06-17 14:40:00,39.78,39.84,39.76,39.84,151597.0,34.61,34.6622,34.5926,34.6622,151597.0
2016-06-17 14:45:00,39.84,39.89,39.81,39.83,206652.0,34.6622,34.7057,34.6361,34.6535,206652.0
2016-06-17 14:50:00,39.84,39.86,39.8,39.86,154582.0,34.6622,34.6796,34.6274,34.6796,154582.0
2016-06-17 14:55:00,39.86,39.87,39.83,39.87,158469.0,34.6796,34.6883,34.6535,34.6883,158469.0
2016-06-17 15:00:00,39.87,39.87,39.86,39.86,143249.0,34.6883,34.6883,34.6796,34.6796,143249.0
2016-06-17 15:05:00,39.87,39.87,39.83,39.84,209279.0,34.6883,34.6883,34.6535,34.6622,209279.0
2016-06-17 15:10:00,39.84,39.9,39.83,39.89,238828.0,34.6622,34.7144,34.6535,34.7057,238828.0
2016-06-17 15:15:00,39.89,39.9,39.85,39.9,283828.0,34.7057,34.7144,34.6709,34.7144,283828.0
2016-06-17 15:20:00,39.9,39.96,39.86,39.86,368406.0,34.7144,34.7667,34.6796,34.6796,368406.0
2016-06-17 15:25:00,39.86,39.9,39.85,39.87,281340.0,34.6796,34.7144,34.6709,34.6883,281340.0
2016-06-17 15:30:00,39.87,39.88,39.78,39.79,373110.0,34.6883,34.697,34.61,34.6187,373110.0
2016-06-17 15:35:00,39.78,39.79,39.69,39.71,703750.0,34.61,34.6187,34.5317,34.5491,703750.0
2016-06-17 15:40:00,39.71,39.76,39.61,39.74,776985.0,34.5491,34.5926,34.4621,34.5752,776985.0
2016-06-17 15:45:00,39.73,39.74,39.64,39.71,719797.0,34.5665,34.5752,34.4882,34.5491,719797.0
2016-06-17 15:50:00,39.72,39.77,39.7,39.77,865940.0,34.5578,34.6013,34.5404,34.6013,865940.0
2016-06-17 15:55:00,39.76,39.79,39.66,39.68,2240766.0,34.5926,34.6187,34.5056,34.523,2240766.0
2016-06-20 09:30:00,39.9,40.35,39.9,40.09,1155641.0,34.7144,35.106,34.7144,34.8798,1155641.0
2016-06-20 09:35:00,40.09,40.22,40.05,40.22,437285.0,34.8798,34.9929,34.845,34.9929,437285.0
2016-06-20 09:40:00,40.21,40.28,40.15,40.21,288459.0,34.9842,35.0451,34.932,34.9842,288459.0
2016-06-20 09:45:00,40.21,40.24,40.15,40.17,228948.0,34.9842,35.0103,34.932,34.9494,228948.0
2016-06-20 09:50:00,40.17,40.21,40.13,40.21,127277.0,34.9494,34.9842,34.9146,34.9842,127277.0
2016-06-20 09:55:00,40.21,40.22,40.15,40.18,141312.0,34.9842,34.9929,34.932,34.9581,141312.0
2016-06-20 10:00:00,40.18,40.21,40.17,40.2,164010.0,34.9581,34.9842,34.9494,34.9755,164010.0
2016-06-20 10:05:00,40.21,40.26,40.2,40.2,123130.0,34.9842,35.0277,34.9755,34.9755,123130.0
2016-06-20 10:10:00,40.21,40.23,40.15,40.15,109464.0,34.9842,35.0016,34.932,34.932,109464.0
2016-06-20 10:15:00,40.15,40.2,40.15,40.17,144299.0,34.932,34.9755,34.932,34.9494,144299.0
2016-06-20 10:20:00,40.17,40.17,40.08,40.1,203297.0,34.9494,34.9494,34.8711,34.8885,203297.0
2016-06-20 10:25:00,40.1,40.16,40.07,40.16,200537.0,34.8885,34.9407,34.8624,34.9407,200537.0
2016-06-20 10:30:00,40.15,40.15,40.09,40.12,127675.0,34.932,34.932,34.8798,34.9059,127675.0
2016-06-20 10:35:00,40.13,40.14,40.08,40.11,119097.0,34.9146,34.9233,34.8711,34.8972,119097.0
2016-06-20 10:40:00,40.11,40.11,40.05,40.05,89679.0,34.8972,34.8972,34.845,34.845,89679.0
2016-06-20 10:45:00,40.05,40.08,40.05,40.06,111821.0,34.845,34.8711,34.845,34.8537,111821.0
2016-06-20 10:50:00,40.06,40.11,40.03,40.08,132463.0,34.8537,34.8972,34.8276,34.8711,132463.0
2016-06-20 10:55:00,40.08,40.15,40.07,40.14,264891.0,34.8711,34.932,34.8624,34.9233,264891.0
2016-06-20 11:00:00,40.13,40.15,40.07,40.12,161679.0,34.9146,34.932,34.8624,34.9059,161679.0
2016-06-20 11:05:00,40.12,40.2,40.12,40.16,206909.0,34.9059,34.9755,34.9059,34.9407,206909.0
2016-06-20 11:10:00,40.16,40.17,40.11,40.13,135946.0,34.9407,34.9494,34.8972,34.9146,135946.0
2016-06-20 11:15:00,40.13,40.14,40.11,40.12,102178.0,34.9146,34.9233,34.8972,34.9059,102178.0
2016-06-20 11:20:00,40.12,40.14,40.06,40.06,208313.0,34.9059,34.9233,34.8537,34.8537,208313.0
2016-06-20 11:25:00,40.06,40.08,40.03,40.04,191751.0,34.8537,34.8711,34.8276,34.8363,191751.0
2016-06-20 11:30:00,40.04,40.04,40.03,40.03,84643.0,34.8363,34.8363,34.8276,34.8276,84643.0
2016-06-20 11:35:00,40.03,40.04,40.0,40.0,147527.0,34.8276,34.8363,34.8015,34.8015,147527.0
2016-06-20 11:40:00,40.0,40.02,40.0,40.0,71288.0,34.8015,34.8189,34.8015,34.8015,71288.0
2016-06-20 11:45:00,40.0,40.02,39.93,39.94,196522.0,34.8015,34.8189,34.7406,34.7493,196522.0
2016-06-20 11:50:00,39.94,39.95,39.89,39.89,176655.0,34.7493,34.758,34.7057,34.7057,176655.0
2016-06-20 11:55:00,39.9,39.96,39.87,39.96,126873.0,34.7144,34.7667,34.6883,34.7667,126873.0
2016-06-20 12:00:00,39.95,39.99,39.94,39.95,172912.0,34.758,34.7928,34.7493,34.758,172912.0
2016-06-20 12:05:00,39.95,39.97,39.94,39.95,57117.0,34.758,34.7754,34.7493,34.758,57117.0
2016-06-20 12:10:00,39.95,40.0,39.95,39.99,172737.0,34.758,34.8015,34.758,34.7928,172737.0
2016-06-20 12:15:00,39.99,40.04,39.96,39.97,207346.0,34.7928,34.8363,34.7667,34.7754,207346.0
2016-06-20 12:20:00,39.97,39.97,39.91,39.94,114042.0,34.7754,34.7754,34.7231,34.7493,114042.0
2016-06-20 12:25:00,39.94,39.96,39.9,39.94,59029.0,34.7493,34.7667,34.7144,34.7493,59029.0
2016-06-20 12:30:00,39.94,39.97,39.93,39.95,99015.0,34.7493,34.7754,34.7406,34.758,99015.0
2016-06-20 12:35:00,39.96,40.01,39.92,39.99,249168.0,34.7667,34.8102,34.7319,34.7928,249168.0
2016-06-20 12:40:00,40.0,40.01,39.96,39.98,99044.0,34.8015,34.8102,34.7667,34.7841,99044.0
2016-06-20 12:45:00,39.98,40.01,39.97,40.0,50017.0,34.7841,34.8102,34.7754,34.8015,50017.0
2016-06-20 12:50:00,39.99,40.03,39.99,40.03,80084.0,34.7928,34.8276,34.7928,34.8276,80084.0
2016-06-20 12:55:00,40.02,40.06,40.01,40.01,83206.0,34.8189,34.8537,34.8102,34.8102,83206.0
2016-06-20 13:00:00,40.02,40.05,40.0,40.05,53979.0,34.8189,34.845,34.8015,34.845,53979.0
2016-06-20 13:05:00,40.05,40.05,39.98,40.0,168805.0,34.845,34.845,34.7841,34.8015,168805.0
2016-06-20 13:10:00,39.99,40.0,39.89,39.9,153205.0,34.7928,34.8015,34.7057,34.7144,153205.0
2016-06-20 13:15:00,39.89,39.96,39.89,39.94,128919.0,34.7057,34.7667,34.7057,34.7493,128919.0
2016-06-20 13:20:00,39.94,39.97,39.91,39.96,106403.0,34.7493,34.7754,34.7231,34.7667,106403.0
2016-06-20 13:25:00,39.95,39.96,39.9,39.92,60592.0,34.758,34.7667,34.7144,34.7319,60592.0
2016-06-20 13:30:00,39.92,39.98,39.92,39.97,64390.0,34.7319,34.7841,34.7319,34.7754,64390.0
2016-06-20 13:35:00,39.97,40.0,39.96,39.98,79054.0,34.7754,34.8015,34.7667,34.7841,79054.0
2016-06-20 13:40:00,39.98,40.0,39.97,40.0,59658.0,34.7841,34.8015,34.7754,34.8015,59658.0
2016-06-20 13:45:00,39.99,40.02,39.96,39.99,172768.0,34.7928,34.8189,34.7667,34.7928,172768.0
2016-06-20 13:50:00,39.98,40.01,39.96,39.97,72628.0,34.7841,34.8102,34.7667,34.7754,72628.0
2016-06-20 13:55:00,39.97,39.99,39.96,39.99,47389.0,34.7754,34.7928,34.7667,34.7928,47389.0
2016-06-20 14:00:00,39.98,40.0,39.97,39.98,73005.0,34.7841,34.8015,34.7754,34.7841,73005.0
2016-06-20 14:05:00,39.98,39.99,39.94,39.97,88389.0,34.7841,34.7928,34.7493,34.7754,88389.0
2016-06-20 14:10:00,39.96,40.0,39.93,39.93,90848.0,34.7667,34.8015,34.7406,34.7406,90848.0
2016-06-20 14:15:00,39.93,39.95,39.91,39.91,108560.0,34.7406,34.758,34.7231,34.7231,108560.0
2016-06-20 14:20:00,39.91,39.96,39.91,39.95,135914.0,34.7231,34.7667,34.7231,34.758,135914.0
2016-06-20 14:25:00,39.95,39.96,39.91,39.94,73773.0,34.758,34.7667,34.7231,34.7493,73773.0
2016-06-20 14:30:00,39.94,39.96,39.92,39.95,92584.0,34.7493,34.7667,34.7319,34.758,92584.0
2016-06-20 14:35:00,39.95,39.97,39.93,39.94,74316.0,34.758,34.7754,34.7406,34.7493,74316.0
2016-06-20 14:40:00,39.94,39.97,39.93,39.94,95549.0,34.7493,34.7754,34.7406,34.7493,95549.0
2016-06-20 14:45:00,39.95,39.98,39.94,39.98,97619.0,34.758,34.7841,34.7493,34.7841,97619.0
2016-06-20 14:50:00,39.98,40.0,39.96,39.98,74380.0,34.7841,34.8015,34.7667,34.7841,74380.0
2016-06-20 14:55:00,39.98,40.0,39.96,39.99,101319.0,34.7841,34.8015,34.7667,34.7928,101319.0
2016-06-20 15:00:00,39.99,40.0,39.95,39.97,180708.0,34.7928,34.8015,34.758,34.7754,180708.0
2016-06-20 15:05:00,39.97,39.97,39.91,39.95,114595.0,34.7754,34.7754,34.7231,34.758,114595.0
2016-06-20 15:10:00,39.94,39.95,39.93,39.93,96799.0,34.7493,34.758,34.7406,34.7406,96799.0
2016-06-20 15:15:00,39.93,39.94,39.86,39.87,113728.0,34.7406,34.7493,34.6796,34.6883,113728.0
2016-06-20 15:20:00,39.87,39.9,39.85,39.87,180952.0,34.6883,34.7144,34.6709,34.6883,180952.0
2016-06-20 15:25:00,39.87,39.87,39.81,39.82,157184.0,34.6883,34.6883,34.6361,34.6448,157184.0
2016-06-20 15:30:00,39.81,39.84,39.81,39.82,201119.0,34.6361,34.6622,34.6361,34.6448,201119.0
2016-06-20 15:35:00,39.82,39.83,39.8,39.8,290183.0,34.6448,34.6535,34.6274,34.6274,290183.0
2016-06-20 15:40:00,39.8,39.86,39.79,39.84,217069.0,34.6274,34.6796,34.6187,34.6622,217069.0
2016-06-20 15:45:00,39.84,39.85,39.74,39.74,242488.0,34.6622,34.6709,34.5752,34.5752,242488.0
2016-06-20 15:50:00,39.74,39.75,39.7,39.71,375861.0,34.5752,34.5839,34.5404,34.5491,375861.0
2016-06-20 15:55:00,39.71,39.77,39.7,39.74,765898.0,34.5491,34.6013,34.5404,34.5752,765898.0
2016-06-21 09:30:00,39.85,39.93,39.74,39.8,306412.0,34.6709,34.7406,34.5752,34.6274,306412.0
2016-06-21 09:35:00,39.81,39.86,39.77,39.85,235222.0,34.6361,34.6796,34.6013,34.6709,235222.0
2016-06-21 09:40:00,39.85,39.86,39.8,39.8,225432.0,34.6709,34.6796,34.6274,34.6274,225432.0
2016-06-21 09:45:00,39.81,39.87,39.78,39.86,256976.0,34.6361,34.6883,34.61,34.6796,256976.0
2016-06-21 09:50:00,39.87,39.87,39.82,39.84,327633.0,34.6883,34.6883,34.6448,34.6622,327633.0
2016-06-21 09:55:00,39.84,39.84,39.79,39.83,117170.0,34.6622,34.6622,34.6187,34.6535,117170.0
2016-06-21 10:00:00,39.82,39.83,39.75,39.8,161477.0,34.6448,34.6535,34.5839,34.6274,161477.0
2016-06-21 10:05:00,39.8,39.85,39.79,39.82,142546.0,34.6274,34.6709,34.6187,34.6448,142546.0
2016-06-21 10:10:00,39.82,39.89,39.81,39.89,285571.0,34.6448,34.7057,34.6361,34.7057,285571.0
2016-06-21 10:15:00,39.89,39.9,39.84,39.85,203007.0,34.7057,34.7144,34.6622,34.6709,203007.0
2016-06-21 10:20:00,39.85,39.87,39.78,39.84,207129.0,34.6709,34.6883,34.61,34.6622,207129.0
2016-06-21 10:25:00,39.84,39.9,39.84,39.86,234084.0,34.6622,34.7144,34.6622,34.6796,234084.0
2016-06-21 10:30:00,39.87,39.88,39.83,39.84,178801.0,34.6883,34.697,34.6535,34.6622,178801.0
2016-06-21 10:35:00,39.85,39.85,39.77,39.82,129015.0,34.6709,34.6709,34.6013,34.6448,129015.0
2016-06-21 10:40:00,39.82,39.88,39.81,39.86,107811.0,34.6448,34.697,34.6361,34.6796,107811.0
2016-06-21 10:45:00,39.86,39.87,39.82,39.83,123720.0,34.6796,34.6883,34.6448,34.6535,123720.0
2016-06-21 10:50:00,39.83,39.85,39.81,39.84,128135.0,34.6535,34.6709,34.6361,34.6622,128135.0
2016-06-21 10:55:00,39.83,39.84,39.79,39.81,122145.0,34.6535,34.6622,34.6187,34.6361,122145.0
2016-06-21 11:00:00,39.81,39.87,39.79,39.86,202050.0,34.6361,34.6883,34.6187,34.6796,202050.0
2016-06-21 11:05:00,39.86,39.87,39.81,39.82,145338.0,34.6796,34.6883,34.6361,34.6448,145338.0
2016-06-21 11:10:00,39.82,39.87,39.79,39.85,133941.0,34.6448,34.6883,34.6187,34.6709,133941.0
2016-06-21 11:15:00,39.85,39.88,39.83,39.86,166817.0,34.6709,34.697,34.6535,34.6796,166817.0
2016-06-21 11:20:00,39.86,39.87,39.82,39.83,121639.0,34.6796,34.6883,34.6448,34.6535,121639.0
2016-06-21 11:25:00,39.84,39.85,39.81,39.82,132496.0,34.6622,34.6709,34.6361,34.6448,132496.0
2016-06-21 11:30:00,39.82,39.84,39.75,39.76,141067.0,34.6448,34.6622,34.5839,34.5926,141067.0
2016-06-21 11:35:00,39.76,39.84,39.75,39.83,122051.0,34.5926,34.6622,34.5839,34.6535,122051.0
2016-06-21 11:40:00,39.83,39.83,39.79,39.79,71555.0,34.6535,34.6535,34.6187,34.6187,71555.0
2016-06-21 11:45:00,39.79,39.8,39.75,39.77,165767.0,34.6187,34.6274,34.5839,34.6013,165767.0
2016-06-21 11:50:00,39.76,39.83,39.76,39.82,79331.0,34.5926,34.6535,34.5926,34.6448,79331.0
2016-06-21 11:55:00,39.82,39.84,39.81,39.81,52553.0,34.6448,34.6622,34.6361,34.6361,52553.0
2016-06-21 12:00:00,39.81,39.83,39.8,39.82,94660.0,34.6361,34.6535,34.6274,34.6448,94660.0
2016-06-21 12:05:00,39.82,39.85,39.81,39.84,251935.0,34.6448,34.6709,34.6361,34.6622,251935.0
2016-06-21 12:10:00,39.84,39.87,39.82,39.86,74076.0,34.6622,34.6883,34.6448,34.6796,74076.0
2016-06-21 12:15:00,39.86,39.88,39.86,39.88,62462.0,34.6796,34.697,34.6796,34.697,62462.0
2016-06-21 12:20:00,39.88,39.9,39.86,39.89,104334.0,34.697,34.7144,34.6796,34.7057,104334.0
2016-06-21 12:25:00,39.9,39.92,39.88,39.91,146609.0,34.7144,34.7319,34.697,34.7231,146609.0
2016-06-21 12:30:00,39.91,39.93,39.86,39.89,149043.0,34.7231,34.7406,34.6796,34.7057,149043.0
2016-06-21 12:35:00,39.9,39.9,39.88,39.89,73532.0,34.7144,34.7144,34.697,34.7057,73532.0
2016-06-21 12:40:00,39.89,39.9,39.88,39.9,98190.0,34.7057,34.7144,34.697,34.7144,98190.0
2016-06-21 12:45:00,39.9,39.9,39.87,39.87,67792.0,34.7144,34.7144,34.6883,34.6883,67792.0
2016-06-21 12:50:00,39.87,39.88,39.82,39.83,148155.0,34.6883,34.697,34.6448,34.6535,148155.0
2016-06-21 12:55:00,39.82,39.86,39.82,39.84,75866.0,34.6448,34.6796,34.6448,34.6622,75866.0
2016-06-21 13:00:00,39.84,39.85,39.83,39.84,105624.0,34.6622,34.6709,34.6535,34.6622,105624.0
2016-06-21 13:05:00,39.83,39.89,39.83,39.89,92419.0,34.6535,34.7057,34.6535,34.7057,92419.0
2016-06-21 13:10:00,39.88,39.88,39.83,39.84,93657.0,34.697,34.697,34.6535,34.6622,93657.0
2016-06-21 13:15:00,39.84,39.88,39.84,39.87,99416.0,34.6622,34.697,34.6622,34.6883,99416.0
2016-06-21 13:20:00,39.86,39.87,39.83,39.84,110319.0,34.6796,34.6883,34.6535,34.6622,110319.0
2016-06-21 13:25:00,39.84,39.89,39.83,39.89,310517.0,34.6622,34.7057,34.6535,34.7057,310517.0
2016-06-21 13:30:00,39.89,39.94,39.87,39.88,275363.0,34.7057,34.7493,34.6883,34.697,275363.0
2016-06-21 13:35:00,39.87,39.89,39.83,39.85,135997.0,34.6883,34.7057,34.6535,34.6709,135997.0
2016-06-21 13:40:00,39.86,39.86,39.82,39.84,115689.0,34.6796,34.6796,34.6448,34.6622,115689.0
2016-06-21 13:45:00,39.84,39.85,39.82,39.83,118516.0,34.6622,34.6709,34.6448,34.6535,118516.0
2016-06-21 13:50:00,39.83,39.86,39.82,39.84,87565.0,34.6535,34.6796,34.6448,34.6622,87565.0
2016-06-21 13:55:00,39.84,39.89,39.84,39.88,58795.0,34.6622,34.7057,34.6622,34.697,58795.0
2016-06-21 14:00:00,39.89,39.89,39.85,39.88,1342153.0,34.7057,34.7057,34.6709,34.697,1342153.0
2016-06-21 14:05:00,39.87,39.9,39.84,39.9,239822.0,34.6883,34.7144,34.6622,34.7144,239822.0
2016-06-21 14:10:00,39.9,39.98,39.9,39.96,123470.0,34.7144,34.7841,34.7144,34.7667,123470.0
2016-06-21 14:15:00,39.97,40.04,39.96,40.03,367863.0,34.7754,34.8363,34.7667,34.8276,367863.0
2016-06-21 14:20:00,40.03,40.04,39.99,40.02,465848.0,34.8276,34.8363,34.7928,34.8189,465848.0
2016-06-21 14:25:00,40.02,40.03,39.99,40.01,141163.0,34.8189,34.8276,34.7928,34.8102,141163.0
2016-06-21 14:30:00,40.01,40.04,40.0,40.04,198005.0,34.8102,34.8363,34.8015,34.8363,198005.0
2016-06-21 14:35:00,40.03,40.11,40.03,40.09,348977.0,34.8276,34.8972,34.8276,34.8798,348977.0
2016-06-21 14:40:00,40.09,40.1,40.05,40.05,173691.0,34.8798,34.8885,34.845,34.845,173691.0
2016-06-21 14:45:00,40.05,40.07,40.03,40.05,160022.0,34.845,34.8624,34.8276,34.845,160022.0
2016-06-21 14:50:00,40.04,40.08,40.04,40.07,160597.0,34.8363,34.8711,34.8363,34.8624,160597.0
2016-06-21 14:55:00,40.07,40.09,40.03,40.04,139383.0,34.8624,34.8798,34.8276,34.8363,139383.0
2016-06-21 15:00:00,40.04,40.06,40.0,40.01,420652.0,34.8363,34.8537,34.8015,34.8102,420652.0
2016-06-21 15:05:00,40.01,40.03,40.0,40.01,398621.0,34.8102,34.8276,34.8015,34.8102,398621.0
2016-06-21 15:10:00,40.02,40.06,40.01,40.04,260230.0,34.8189,34.8537,34.8102,34.8363,260230.0
2016-06-21 15:15:00,40.04,40.11,40.03,40.08,203915.0,34.8363,34.8972,34.8276,34.8711,203915.0
2016-06-21 15:20:00,40.08,40.08,40.04,40.07,192441.0,34.8711,34.8711,34.8363,34.8624,192441.0
2016-06-21 15:25:00,40.06,40.11,40.06,40.09,166615.0,34.8537,34.8972,34.8537,34.8798,166615.0
2016-06-21 15:30:00,40.09,40.12,40.03,40.07,272493.0,34.8798,34.9059,34.8276,34.8624,272493.0
2016-06-21 15:35:00,40.07,40.1,40.06,40.08,206476.0,34.8624,34.8885,34.8537,34.8711,206476.0
2016-06-21 15:40:00,40.09,40.09,40.02,40.05,375328.0,34.8798,34.8798,34.8189,34.845,375328.0
2016-06-21 15:45:00,40.04,40.06,40.02,40.05,417779.0,34.8363,34.8537,34.8189,34.845,417779.0
2016-06-21 15:50:00,40.05,40.06,40.02,40.05,348347.0,34.845,34.8537,34.8189,34.845,348347.0
2016-06-21 15:55:00,40.05,40.05,39.99,39.99,752929.0,34.845,34.845,34.7928,34.7928,752929.0
2016-06-22 09:30:00,40.15,40.2,39.87,40.15,259648.0,34.932,34.9755,34.6883,34.932,259648.0
2016-06-22 09:35:00,40.15,40.18,40.09,40.12,138903.0,34.932,34.9581,34.8798,34.9059,138903.0
2016-06-22 09:40:00,40.12,40.2,40.11,40.2,185935.0,34.9059,34.9755,34.8972,34.9755,185935.0
2016-06-22 09:45:00,40.19,40.19,40.11,40.17,120095.0,34.9668,34.9668,34.8972,34.9494,120095.0
2016-06-22 09:50:00,40.16,40.17,40.14,40.17,103838.0,34.9407,34.9494,34.9233,34.9494,103838.0
2016-06-22 09:55:00,40.17,40.18,40.14,40.18,167871.0,34.9494,34.9581,34.9233,34.9581,167871.0
2016-06-22 10:00:00,40.18,40.22,40.17,40.22,191260.0,34.9581,34.9929,34.9494,34.9929,191260.0
2016-06-22 10:05:00,40.21,40.24,40.2,40.23,140504.0,34.9842,35.0103,34.9755,35.0016,140504.0
2016-06-22 10:10:00,40.23,40.25,40.22,40.23,54698.0,35.0016,35.019,34.9929,35.0016,54698.0
2016-06-22 10:15:00,40.24,40.31,40.22,40.3,201178.0,35.0103,35.0712,34.9929,35.0625,201178.0
2016-06-22 10:20:00,40.3,40.32,40.29,40.31,172449.0,35.0625,35.0799,35.0538,35.0712,172449.0
2016-06-22 10:25:00,40.31,40.33,40.29,40.33,200124.0,35.0712,35.0886,35.0538,35.0886,200124.0
2016-06-22 10:30:00,40.32,40.32,40.2,40.27,141300.0,35.0799,35.0799,34.9755,35.0364,141300.0
2016-06-22 10:35:00,40.27,40.3,40.27,40.28,111508.0,35.0364,35.0625,35.0364,35.0451,111508.0
2016-06-22 10:40:00,40.28,40.31,40.28,40.3,109382.0,35.0451,35.0712,35.0451,35.0625,109382.0
2016-06-22 10:45:00,40.3,40.3,40.22,40.23,74060.0,35.0625,35.0625,34.9929,35.0016,74060.0
2016-06-22 10:50:00,40.23,40.27,40.22,40.23,82718.0,35.0016,35.0364,34.9929,35.0016,82718.0
2016-06-22 10:55:00,40.23,40.26,40.22,40.25,201837.0,35.0016,35.0277,34.9929,35.019,201837.0
2016-06-22 11:00:00,40.25,40.29,40.24,40.29,200764.0,35.019,35.0538,35.0103,35.0538,200764.0
2016-06-22 11:05:00,40.29,40.3,40.24,40.25,170075.0,35.0538,35.0625,35.0103,35.019,170075.0
2016-06-22 11:10:00,40.25,40.3,40.24,40.27,132403.0,35.019,35.0625,35.0103,35.0364,132403.0
2016-06-22 11:15:00,40.26,40.3,40.25,40.3,63951.0,35.0277,35.0625,35.019,35.0625,63951.0
2016-06-22 11:20:00,40.3,40.33,40.27,40.29,107146.0,35.0625,35.0886,35.0364,35.0538,107146.0
2016-06-22 11:25:00,40.29,40.34,40.28,40.34,127283.0,35.0538,35.0973,35.0451,35.0973,127283.0
2016-06-22 11:30:00,40.33,40.34,40.16,40.21,201902.0,35.0886,35.0973,34.9407,34.9842,201902.0
2016-06-22 11:35:00,40.21,40.23,40.19,40.23,57128.0,34.9842,35.0016,34.9668,35.0016,57128.0
2016-06-22 11:40:00,40.22,40.23,40.19,40.2,101445.0,34.9929,35.0016,34.9668,34.9755,101445.0
2016-06-22 11:45:00,40.2,40.23,40.16,40.16,135858.0,34.9755,35.0016,34.9407,34.9407,135858.0
2016-06-22 11:50:00,40.16,40.18,40.12,40.14,106090.0,34.9407,34.9581,34.9059,34.9233,106090.0
2016-06-22 11:55:00,40.13,40.15,40.11,40.11,92014.0,34.9146,34.932,34.8972,34.8972,92014.0
2016-06-22 12:00:00,40.12,40.17,40.11,40.14,94623.0,34.9059,34.9494,34.8972,34.9233,94623.0
2016-06-22 12:05:00,40.14,40.15,40.1,40.14,105788.0,34.9233,34.932,34.8885,34.9233,105788.0
2016-06-22 12:10:00,40.13,40.16,40.12,40.14,68711.0,34.9146,34.9407,34.9059,34.9233,68711.0
2016-06-22 12:15:00,40.13,40.14,40.11,40.12,103628.0,34.9146,34.9233,34.8972,34.9059,103628.0
2016-06-22 12:20:00,40.12,40.13,40.02,40.03,245631.0,34.9059,34.9146,34.8189,34.8276,245631.0
2016-06-22 12:25:00,40.02,40.06,40.0,40.04,159100.0,34.8189,34.8537,34.8015,34.8363,159100.0
2016-06-22 12:30:00,40.04,40.07,40.03,40.07,81208.0,34.8363,34.8624,34.8276,34.8624,81208.0
2016-06-22 12:35:00,40.06,40.11,40.06,40.1,156535.0,34.8537,34.8972,34.8537,34.8885,156535.0
2016-06-22 12:40:00,40.09,40.11,40.09,40.1,81378.0,34.8798,34.8972,34.8798,34.8885,81378.0
2016-06-22 12:45:00,40.1,40.14,40.09,40.14,173636.0,34.8885,34.9233,34.8798,34.9233,173636.0
2016-06-22 12:50:00,40.14,40.15,40.11,40.13,86140.0,34.9233,34.932,34.8972,34.9146,86140.0
2016-06-22 12:55:00,40.12,40.13,40.1,40.11,62660.0,34.9059,34.9146,34.8885,34.8972,62660.0
2016-06-22 13:00:00,40.11,40.12,40.09,40.09,115997.0,34.8972,34.9059,34.8798,34.8798,115997.0
2016-06-22 13:05:00,40.09,40.11,40.03,40.03,166651.0,34.8798,34.8972,34.8276,34.8276,166651.0
2016-06-22 13:10:00,40.02,40.06,40.0,40.05,98478.0,34.8189,34.8537,34.8015,34.845,98478.0
2016-06-22 13:15:00,40.05,40.07,40.03,40.06,50358.0,34.845,34.8624,34.8276,34.8537,50358.0
2016-06-22 13:20:00,40.05,40.07,40.0,40.02,59998.0,34.845,34.8624,34.8015,34.8189,59998.0
2016-06-22 13:25:00,40.01,40.08,40.01,40.05,95125.0,34.8102,34.8711,34.8102,34.845,95125.0
2016-06-22 13:30:00,40.05,40.09,40.04,40.07,64169.0,34.845,34.8798,34.8363,34.8624,64169.0
2016-06-22 13:35:00,40.07,40.1,40.05,40.08,71503.0,34.8624,34.8885,34.845,34.8711,71503.0
2016-06-22 13:40:00,40.09,40.1,40.06,40.08,30471.0,34.8798,34.8885,34.8537,34.8711,30471.0
2016-06-22 13:45:00,40.08,40.1,40.06,40.08,63065.0,34.8711,34.8885,34.8537,34.8711,63065.0
2016-06-22 13:50:00,40.08,40.14,40.07,40.14,68426.0,34.8711,34.9233,34.8624,34.9233,68426.0
2016-06-22 13:55:00,40.13,40.14,40.09,40.11,66476.0,34.9146,34.9233,34.8798,34.8972,66476.0
2016-06-22 14:00:00,40.1,40.15,40.08,40.12,180259.0,34.8885,34.932,34.8711,34.9059,180259.0
2016-06-22 14:05:00,40.11,40.14,40.07,40.08,77980.0,34.8972,34.9233,34.8624,34.8711,77980.0
2016-06-22 14:10:00,40.08,40.11,40.05,40.11,155534.0,34.8711,34.8972,34.845,34.8972,155534.0
2016-06-22 14:15:00,40.1,40.14,40.08,40.11,130972.0,34.8885,34.9233,34.8711,34.8972,130972.0
2016-06-22 14:20:00,40.12,40.12,40.07,40.1,88438.0,34.9059,34.9059,34.8624,34.8885,88438.0
2016-06-22 14:25:00,40.09,40.13,40.09,40.12,124803.0,34.8798,34.9146,34.8798,34.9059,124803.0
2016-06-22 14:30:00,40.12,40.14,40.08,40.1,61538.0,34.9059,34.9233,34.8711,34.8885,61538.0
2016-06-22 14:35:00,40.09,40.1,40.05,40.07,94894.0,34.8798,34.8885,34.845,34.8624,94894.0
2016-06-22 14:40:00,40.07,40.08,40.04,40.05,77084.0,34.8624,34.8711,34.8363,34.845,77084.0
2016-06-22 14:45:00,40.06,40.06,40.03,40.06,67241.0,34.8537,34.8537,34.8276,34.8537,67241.0
2016-06-22 14:50:00,40.06,40.07,40.04,40.06,95628.0,34.8537,34.8624,34.8363,34.8537,95628.0
2016-06-22 14:55:00,40.06,40.07,40.04,40.06,71984.0,34.8537,34.8624,34.8363,34.8537,71984.0
2016-06-22 15:00:00,40.05,40.09,40.04,40.06,101167.0,34.845,34.8798,34.8363,34.8537,101167.0
2016-06-22 15:05:00,40.06,40.07,40.0,40.05,303227.0,34.8537,34.8624,34.8015,34.845,303227.0
2016-06-22 15:10:00,40.05,40.06,40.01,40.01,116363.0,34.845,34.8537,34.8102,34.8102,116363.0
2016-06-22 15:15:00,40.01,40.04,40.0,40.01,190238.0,34.8102,34.8363,34.8015,34.8102,190238.0
2016-06-22 15:20:00,40.01,40.03,39.98,40.01,205061.0,34.8102,34.8276,34.7841,34.8102,205061.0
2016-06-22 15:25:00,40.01,40.02,39.95,39.96,110167.0,34.8102,34.8189,34.758,34.7667,110167.0
2016-06-22 15:30:00,39.95,40.02,39.95,40.02,222140.0,34.758,34.8189,34.758,34.8189,222140.0
2016-06-22 15:35:00,40.02,40.04,39.96,40.03,230039.0,34.8189,34.8363,34.7667,34.8276,230039.0
2016-06-22 15:40:00,40.03,40.04,39.98,39.99,265082.0,34.8276,34.8363,34.7841,34.7928,265082.0
2016-06-22 15:45:00,39.99,40.01,39.97,39.98,267803.0,34.7928,34.8102,34.7754,34.7841,267803.0
2016-06-22 15:50:00,39.99,40.04,39.95,40.03,568040.0,34.7928,34.8363,34.758,34.8276,568040.0
2016-06-22 15:55:00,40.04,40.04,40.0,40.02,767123.0,34.8363,34.8363,34.8015,34.8189,767123.0
2016-06-23 09:30:00,40.4,40.4,40.26,40.29,256566.0,35.1495,35.1495,35.0277,35.0538,256566.0
2016-06-23 09:35:00,40.27,40.4,40.26,40.34,156932.0,35.0364,35.1495,35.0277,35.0973,156932.0
2016-06-23 09:40:00,40.34,40.37,40.31,40.34,137703.0,35.0973,35.1234,35.0712,35.0973,137703.0
2016-06-23 09:45:00,40.35,40.42,40.34,40.4,315806.0,35.106,35.1669,35.0973,35.1495,315806.0
2016-06-23 09:50:00,40.41,40.42,40.32,40.36,320762.0,35.1582,35.1669,35.0799,35.1147,320762.0
2016-06-23 09:55:00,40.37,40.42,40.36,40.4,225095.0,35.1234,35.1669,35.1147,35.1495,225095.0
2016-06-23 10:00:00,40.39,40.49,40.37,40.48,138114.0,35.1408,35.2278,35.1234,35.2191,138114.0
2016-06-23 10:05:00,40.47,40.49,40.46,40.48,111557.0,35.2104,35.2278,35.2017,35.2191,111557.0
2016-06-23 10:10:00,40.48,40.49,40.45,40.48,248454.0,35.2191,35.2278,35.193,35.2191,248454.0
2016-06-23 10:15:00,40.48,40.51,40.45,40.47,383762.0,35.2191,35.2452,35.193,35.2104,383762.0
2016-06-23 10:20:00,40.47,40.55,40.46,40.54,106759.0,35.2104,35.28,35.2017,35.2713,106759.0
2016-06-23 10:25:00,40.54,40.59,40.54,40.57,139473.0,35.2713,35.3148,35.2713,35.2974,139473.0
2016-06-23 10:30:00,40.56,40.57,40.51,40.53,187922.0,35.2887,35.2974,35.2452,35.2626,187922.0
2016-06-23 10:35:00,40.53,40.58,40.52,40.57,131962.0,35.2626,35.3061,35.2539,35.2974,131962.0
2016-06-23 10:40:00,40.57,40.59,40.57,40.58,100215.0,35.2974,35.3148,35.2974,35.3061,100215.0
2016-06-23 10:45:00,40.59,40.6,40.54,40.59,100527.0,35.3148,35.3235,35.2713,35.3148,100527.0
2016-06-23 10:50:00,40.59,40.67,40.59,40.66,221102.0,35.3148,35.3844,35.3148,35.3757,221102.0
2016-06-23 10:55:00,40.67,40.7,40.64,40.69,121013.0,35.3844,35.4105,35.3583,35.4018,121013.0
2016-06-23 11:00:00,40.69,40.72,40.68,40.7,123259.0,35.4018,35.4279,35.3931,35.4105,123259.0
2016-06-23 11:05:00,40.69,40.72,40.66,40.67,148217.0,35.4018,35.4279,35.3757,35.3844,148217.0
2016-06-23 11:10:00,40.68,40.68,40.64,40.67,129967.0,35.3931,35.3931,35.3583,35.3844,129967.0
2016-06-23 11:15:00,40.66,40.68,40.65,40.67,113941.0,35.3757,35.3931,35.367,35.3844,113941.0
2016-06-23 11:20:00,40.68,40.69,40.65,40.65,88152.0,35.3931,35.4018,35.367,35.367,88152.0
2016-06-23 11:25:00,40.65,40.69,40.62,40.67,121289.0,35.367,35.4018,35.3409,35.3844,121289.0
2016-06-23 11:30:00,40.68,40.72,40.67,40.72,81520.0,35.3931,35.4279,35.3844,35.4279,81520.0
2016-06-23 11:35:00,40.72,40.74,40.72,40.73,123495.0,35.4279,35.4453,35.4279,35.4366,123495.0
2016-06-23 11:40:00,40.73,40.74,40.7,40.73,104727.0,35.4366,35.4453,35.4105,35.4366,104727.0
2016-06-23 11:45:00,40.73,40.74,40.72,40.73,69468.0,35.4366,35.4453,35.4279,35.4366,69468.0
2016-06-23 11:50:00,40.73,40.79,40.73,40.75,207785.0,35.4366,35.4888,35.4366,35.454,207785.0
2016-06-23 11:55:00,40.75,40.77,40.71,40.73,104252.0,35.454,35.4714,35.4192,35.4366,104252.0
2016-06-23 12:00:00,40.73,40.74,40.68,40.69,76728.0,35.4366,35.4453,35.3931,35.4018,76728.0
2016-06-23 12:05:00,40.69,40.73,40.69,40.69,85905.0,35.4018,35.4366,35.4018,35.4018,85905.0
2016-06-23 12:10:00,40.69,40.73,40.69,40.71,50516.0,35.4018,35.4366,35.4018,35.4192,50516.0
2016-06-23 12:15:00,40.71,40.72,40.67,40.69,74944.0,35.4192,35.4279,35.3844,35.4018,74944.0
2016-06-23 12:20:00,40.69,40.7,40.68,40.69,110338.0,35.4018,35.4105,35.3931,35.4018,110338.0
2016-06-23 12:25:00,40.7,40.72,40.68,40.68,60167.0,35.4105,35.4279,35.3931,35.3931,60167.0
2016-06-23 12:30:00,40.68,40.69,40.67,40.68,70981.0,35.3931,35.4018,35.3844,35.3931,70981.0
2016-06-23 12:35:00,40.69,40.7,40.68,40.7,64773.0,35.4018,35.4105,35.3931,35.4105,64773.0
2016-06-23 12:40:00,40.7,40.71,40.69,40.7,120518.0,35.4105,35.4192,35.4018,35.4105,120518.0
2016-06-23 12:45:00,40.71,40.72,40.69,40.71,92053.0,35.4192,35.4279,35.4018,35.4192,92053.0
2016-06-23 12:50:00,40.71,40.74,40.7,40.72,74901.0,35.4192,35.4453,35.4105,35.4279,74901.0
2016-06-23 12:55:00,40.73,40.75,40.72,40.74,175121.0,35.4366,35.454,35.4279,35.4453,175121.0
2016-06-23 13:00:00,40.75,40.77,40.74,40.76,89749.0,35.454,35.4714,35.4453,35.4627,89749.0
2016-06-23 13:05:00,40.76,40.76,40.72,40.73,67138.0,35.4627,35.4627,35.4279,35.4366,67138.0
2016-06-23 13:10:00,40.73,40.74,40.72,40.73,133736.0,35.4366,35.4453,35.4279,35.4366,133736.0
2016-06-23 13:15:00,40.73,40.77,40.72,40.77,65081.0,35.4366,35.4714,35.4279,35.4714,65081.0
2016-06-23 13:20:00,40.77,40.8,40.76,40.77,115237.0,35.4714,35.4975,35.4627,35.4714,115237.0
2016-06-23 13:25:00,40.77,40.8,40.73,40.75,215938.0,35.4714,35.4975,35.4366,35.454,215938.0
2016-06-23 13:30:00,40.75,40.76,40.73,40.73,76451.0,35.454,35.4627,35.4366,35.4366,76451.0
2016-06-23 13:35:00,40.73,40.74,40.71,40.71,79756.0,35.4366,35.4453,35.4192,35.4192,79756.0
2016-06-23 13:40:00,40.72,40.74,40.7,40.73,126437.0,35.4279,35.4453,35.4105,35.4366,126437.0
2016-06-23 13:45:00,40.74,40.75,40.71,40.72,155300.0,35.4453,35.454,35.4192,35.4279,155300.0
2016-06-23 13:50:00,40.72,40.72,40.68,40.71,76478.0,35.4279,35.4279,35.3931,35.4192,76478.0
2016-06-23 13:55:00,40.71,40.72,40.69,40.71,58828.0,35.4192,35.4279,35.4018,35.4192,58828.0
2016-06-23 14:00:00,40.71,40.73,40.66,40.7,212524.0,35.4192,35.4366,35.3757,35.4105,212524.0
2016-06-23 14:05:00,40.7,40.74,40.69,40.73,130920.0,35.4105,35.4453,35.4018,35.4366,130920.0
2016-06-23 14:10:00,40.74,40.77,40.73,40.76,185677.0,35.4453,35.4714,35.4366,35.4627,185677.0
2016-06-23 14:15:00,40.76,40.77,40.74,40.75,149046.0,35.4627,35.4714,35.4453,35.454,149046.0
2016-06-23 14:20:00,40.75,40.76,40.71,40.72,134606.0,35.454,35.4627,35.4192,35.4279,134606.0
2016-06-23 14:25:00,40.71,40.75,40.71,40.73,79016.0,35.4192,35.454,35.4192,35.4366,79016.0
2016-06-23 14:30:00,40.73,40.81,40.73,40.8,444659.0,35.4366,35.5062,35.4366,35.4975,444659.0
2016-06-23 14:35:00,40.8,40.8,40.72,40.79,255689.0,35.4975,35.4975,35.4279,35.4888,255689.0
2016-06-23 14:40:00,40.79,40.8,40.76,40.76,140157.0,35.4888,35.4975,35.4627,35.4627,140157.0
2016-06-23 14:45:00,40.76,40.82,40.74,40.8,133172.0,35.4627,35.5149,35.4453,35.4975,133172.0
2016-06-23 14:50:00,40.79,40.82,40.78,40.79,78875.0,35.4888,35.5149,35.4801,35.4888,78875.0
2016-06-23 14:55:00,40.79,40.8,40.77,40.79,114060.0,35.4888,35.4975,35.4714,35.4888,114060.0
2016-06-23 15:00:00,40.79,40.79,40.73,40.73,233020.0,35.4888,35.4888,35.4366,35.4366,233020.0
2016-06-23 15:05:00,40.73,40.76,40.72,40.74,167407.0,35.4366,35.4627,35.4279,35.4453,167407.0
2016-06-23 15:10:00,40.74,40.75,40.71,40.72,162670.0,35.4453,35.454,35.4192,35.4279,162670.0
2016-06-23 15:15:00,40.73,40.75,40.72,40.73,207627.0,35.4366,35.454,35.4279,35.4366,207627.0
2016-06-23 15:20:00,40.73,40.75,40.71,40.72,169975.0,35.4366,35.454,35.4192,35.4279,169975.0
2016-06-23 15:25:00,40.72,40.73,40.7,40.72,171554.0,35.4279,35.4366,35.4105,35.4279,171554.0
2016-06-23 15:30:00,40.72,40.76,40.7,40.76,196895.0,35.4279,35.4627,35.4105,35.4627,196895.0
2016-06-23 15:35:00,40.75,40.76,40.71,40.73,240403.0,35.454,35.4627,35.4192,35.4366,240403.0
2016-06-23 15:40:00,40.74,40.77,40.69,40.77,430894.0,35.4453,35.4714,35.4018,35.4714,430894.0
2016-06-23 15:45:00,40.77,40.8,40.76,40.8,376382.0,35.4714,35.4975,35.4627,35.4975,376382.0
2016-06-23 15:50:00,40.8,40.84,40.79,40.84,604046.0,35.4975,35.5323,35.4888,35.5323,604046.0
2016-06-23 15:55:00,40.83,40.87,40.8,40.83,1148016.0,35.5236,35.5584,35.4975,35.5236,1148016.0
2016-06-24 09:30:00,39.38,39.57,39.18,39.56,646540.0,34.262,34.4273,34.088,34.4186,646540.0
2016-06-24 09:35:00,39.57,39.71,39.53,39.64,319030.0,34.4273,34.5491,34.3925,34.4882,319030.0
2016-06-24 09:40:00,39.64,39.82,39.61,39.7,639402.0,34.4882,34.6448,34.4621,34.5404,639402.0
2016-06-24 09:45:00,39.7,39.75,39.6,39.66,717239.0,34.5404,34.5839,34.4534,34.5056,717239.0
2016-06-24 09:50:00,39.66,39.72,39.59,39.72,523554.0,34.5056,34.5578,34.4447,34.5578,523554.0
2016-06-24 09:55:00,39.72,39.85,39.68,39.79,415521.0,34.5578,34.6709,34.523,34.6187,415521.0
2016-06-24 10:00:00,39.79,39.86,39.75,39.81,487206.0,34.6187,34.6796,34.5839,34.6361,487206.0
2016-06-24 10:05:00,39.81,39.85,39.74,39.84,505719.0,34.6361,34.6709,34.5752,34.6622,505719.0
2016-06-24 10:10:00,39.85,39.88,39.74,39.77,333646.0,34.6709,34.697,34.5752,34.6013,333646.0
2016-06-24 10:15:00,39.78,39.8,39.7,39.7,356670.0,34.61,34.6274,34.5404,34.5404,356670.0
2016-06-24 10:20:00,39.71,39.75,39.65,39.71,288714.0,34.5491,34.5839,34.4969,34.5491,288714.0
2016-06-24 10:25:00,39.71,39.77,39.65,39.74,243967.0,34.5491,34.6013,34.4969,34.5752,243967.0
2016-06-24 10:30:00,39.73,39.8,39.72,39.74,313084.0,34.5665,34.6274,34.5578,34.5752,313084.0
2016-06-24 10:35:00,39.74,39.89,39.73,39.89,214494.0,34.5752,34.7057,34.5665,34.7057,214494.0
2016-06-24 10:40:00,39.88,39.89,39.76,39.82,248383.0,34.697,34.7057,34.5926,34.6448,248383.0
2016-06-24 10:45:00,39.81,39.83,39.75,39.77,183261.0,34.6361,34.6535,34.5839,34.6013,183261.0
2016-06-24 10:50:00,39.76,39.82,39.75,39.82,179107.0,34.5926,34.6448,34.5839,34.6448,179107.0
2016-06-24 10:55:00,39.82,39.84,39.74,39.76,296540.0,34.6448,34.6622,34.5752,34.5926,296540.0
2016-06-24 11:00:00,39.77,39.78,39.71,39.73,339073.0,34.6013,34.61,34.5491,34.5665,339073.0
2016-06-24 11:05:00,39.73,39.82,39.7,39.82,150025.0,34.5665,34.6448,34.5404,34.6448,150025.0
2016-06-24 11:10:00,39.82,39.82,39.75,39.78,168123.0,34.6448,34.6448,34.5839,34.61,168123.0
2016-06-24 11:15:00,39.78,39.78,39.68,39.7,299080.0,34.61,34.61,34.523,34.5404,299080.0
2016-06-24 11:20:00,39.69,39.71,39.6,39.62,314224.0,34.5317,34.5491,34.4534,34.4708,314224.0
2016-06-24 11:25:00,39.62,39.7,39.57,39.68,172687.0,34.4708,34.5404,34.4273,34.523,172687.0
2016-06-24 11:30:00,39.68,39.76,39.66,39.68,127455.0,34.523,34.5926,34.5056,34.523,127455.0
2016-06-24 11:35:00,39.69,39.73,39.65,39.68,136007.0,34.5317,34.5665,34.4969,34.523,136007.0
2016-06-24 11:40:00,39.68,39.72,39.64,39.65,107974.0,34.523,34.5578,34.4882,34.4969,107974.0
2016-06-24 11:45:00,39.66,39.76,39.62,39.65,128160.0,34.5056,34.5926,34.4708,34.4969,128160.0
2016-06-24 11:50:00,39.66,39.68,39.6,39.63,112392.0,34.5056,34.523,34.4534,34.4795,112392.0
2016-06-24 11:55:00,39.63,39.7,39.63,39.7,141322.0,34.4795,34.5404,34.4795,34.5404,141322.0
2016-06-24 12:00:00,39.7,39.72,39.64,39.64,124699.0,34.5404,34.5578,34.4882,34.4882,124699.0
2016-06-24 12:05:00,39.65,39.67,39.6,39.6,82732.0,34.4969,34.5143,34.4534,34.4534,82732.0
2016-06-24 12:10:00,39.61,39.61,39.52,39.55,125324.0,34.4621,34.4621,34.3838,34.4099,125324.0
2016-06-24 12:15:00,39.55,39.57,39.51,39.55,97581.0,34.4099,34.4273,34.3751,34.4099,97581.0
2016-06-24 12:20:00,39.55,39.58,39.54,39.56,76330.0,34.4099,34.436,34.4012,34.4186,76330.0
2016-06-24 12:25:00,39.56,39.61,39.55,39.58,56838.0,34.4186,34.4621,34.4099,34.436,56838.0
2016-06-24 12:30:00,39.58,39.61,39.55,39.56,100457.0,34.436,34.4621,34.4099,34.4186,100457.0
2016-06-24 12:35:00,39.55,39.58,39.54,39.55,100752.0,34.4099,34.436,34.4012,34.4099,100752.0
2016-06-24 12:40:00,39.55,39.56,39.47,39.49,156719.0,34.4099,34.4186,34.3403,34.3577,156719.0
2016-06-24 12:45:00,39.5,39.51,39.4,39.44,134807.0,34.3664,34.3751,34.2794,34.3142,134807.0
2016-06-24 12:50:00,39.43,39.47,39.41,39.47,117174.0,34.3055,34.3403,34.2881,34.3403,117174.0
2016-06-24 12:55:00,39.47,39.48,39.4,39.45,102777.0,34.3403,34.349,34.2794,34.3229,102777.0
2016-06-24 13:00:00,39.44,39.5,39.42,39.48,112293.0,34.3142,34.3664,34.2968,34.349,112293.0
2016-06-24 13:05:00,39.47,39.48,39.42,39.43,95555.0,34.3403,34.349,34.2968,34.3055,95555.0
2016-06-24 13:10:00,39.43,39.51,39.42,39.51,95669.0,34.3055,34.3751,34.2968,34.3751,95669.0
2016-06-24 13:15:00,39.51,39.53,39.45,39.49,93883.0,34.3751,34.3925,34.3229,34.3577,93883.0
2016-06-24 13:20:00,39.5,39.52,39.46,39.51,106600.0,34.3664,34.3838,34.3316,34.3751,106600.0
2016-06-24 13:25:00,39.51,39.52,39.47,39.52,118340.0,34.3751,34.3838,34.3403,34.3838,118340.0
2016-06-24 13:30:00,39.52,39.59,39.5,39.58,94755.0,34.3838,34.4447,34.3664,34.436,94755.0
2016-06-24 13:35:00,39.57,39.62,39.56,39.57,95900.0,34.4273,34.4708,34.4186,34.4273,95900.0
2016-06-24 13:40:00,39.56,39.57,39.51,39.53,108794.0,34.4186,34.4273,34.3751,34.3925,108794.0
2016-06-24 13:45:00,39.53,39.53,39.46,39.49,136812.0,34.3925,34.3925,34.3316,34.3577,136812.0
2016-06-24 13:50:00,39.48,39.5,39.44,39.48,115326.0,34.349,34.3664,34.3142,34.349,115326.0
2016-06-24 13:55:00,39.49,39.51,39.42,39.48,105959.0,34.3577,34.3751,34.2968,34.349,105959.0
2016-06-24 14:00:00,39.48,39.5,39.44,39.5,130536.0,34.349,34.3664,34.3142,34.3664,130536.0
2016-06-24 14:05:00,39.5,39.54,39.49,39.52,163289.0,34.3664,34.4012,34.3577,34.3838,163289.0
2016-06-24 14:10:00,39.52,39.56,39.51,39.52,215694.0,34.3838,34.4186,34.3751,34.3838,215694.0
2016-06-24 14:15:00,39.52,39.52,39.46,39.46,131281.0,34.3838,34.3838,34.3316,34.3316,131281.0
2016-06-24 14:20:00,39.46,39.47,39.38,39.4,130673.0,34.3316,34.3403,34.262,34.2794,130673.0
2016-06-24 14:25:00,39.4,39.44,39.38,39.39,127162.0,34.2794,34.3142,34.262,34.2707,127162.0
2016-06-24 14:30:00,39.39,39.39,39.3,39.32,177714.0,34.2707,34.2707,34.1924,34.2098,177714.0
2016-06-24 14:35:00,39.32,39.33,39.26,39.29,315404.0,34.2098,34.2185,34.1576,34.1837,315404.0
2016-06-24 14:40:00,39.28,39.29,39.22,39.23,315330.0,34.175,34.1837,34.1228,34.1315,315330.0
2016-06-24 14:45:00,39.22,39.27,39.2,39.26,210406.0,34.1228,34.1663,34.1054,34.1576,210406.0
2016-06-24 14:50:00,39.26,39.32,39.23,39.3,208791.0,34.1576,34.2098,34.1315,34.1924,208791.0
2016-06-24 14:55:00,39.3,39.37,39.27,39.28,195987.0,34.1924,34.2533,34.1663,34.175,195987.0
2016-06-24 15:00:00,39.29,39.31,39.21,39.25,274130.0,34.1837,34.2011,34.1141,34.1489,274130.0
2016-06-24 15:05:00,39.25,39.26,39.2,39.22,198141.0,34.1489,34.1576,34.1054,34.1228,198141.0
2016-06-24 15:10:00,39.21,39.22,39.1,39.16,303438.0,34.1141,34.1228,34.0184,34.0706,303438.0
2016-06-24 15:15:00,39.16,39.16,39.02,39.05,342881.0,34.0706,34.0706,33.9488,33.9749,342881.0
2016-06-24 15:20:00,39.05,39.13,39.02,39.07,220861.0,33.9749,34.0445,33.9488,33.9923,220861.0
2016-06-24 15:25:00,39.07,39.1,39.03,39.04,312954.0,33.9923,34.0184,33.9575,33.9662,312954.0
2016-06-24 15:30:00,39.04,39.17,39.03,39.16,686071.0,33.9662,34.0793,33.9575,34.0706,686071.0
2016-06-24 15:35:00,39.16,39.22,39.09,39.12,470447.0,34.0706,34.1228,34.0097,34.0358,470447.0
2016-06-24 15:40:00,39.12,39.29,39.09,39.23,1139997.0,34.0358,34.1837,34.0097,34.1315,1139997.0
2016-06-24 15:45:00,39.23,39.27,39.18,39.22,724357.0,34.1315,34.1663,34.088,34.1228,724357.0
2016-06-24 15:50:00,39.22,39.31,39.2,39.3,836246.0,34.1228,34.2011,34.1054,34.1924,836246.0
2016-06-24 15:55:00,39.31,39.31,39.12,39.22,3021911.0,34.2011,34.2011,34.0358,34.1228,3021911.0
2016-06-27 09:30:00,38.87,38.88,38.38,38.53,935577.0,33.8183,33.827,33.392,33.5225,935577.0
2016-06-27 09:35:00,38.54,38.55,38.35,38.41,730017.0,33.5312,33.5399,33.3659,33.4181,730017.0
2016-06-27 09:40:00,38.42,38.44,38.37,38.42,332570.0,33.4268,33.4442,33.3833,33.4268,332570.0
2016-06-27 09:45:00,38.41,38.52,38.4,38.5,322025.0,33.4181,33.5138,33.4094,33.4964,322025.0
2016-06-27 09:50:00,38.5,38.57,38.43,38.47,296604.0,33.4964,33.5573,33.4355,33.4703,296604.0
2016-06-27 09:55:00,38.47,38.63,38.46,38.59,610940.0,33.4703,33.6095,33.4616,33.5747,610940.0
2016-06-27 10:00:00,38.59,38.65,38.52,38.54,192808.0,33.5747,33.6269,33.5138,33.5312,192808.0
2016-06-27 10:05:00,38.54,38.54,38.4,38.46,405249.0,33.5312,33.5312,33.4094,33.4616,405249.0
2016-06-27 10:10:00,38.46,38.46,38.35,38.38,171266.0,33.4616,33.4616,33.3659,33.392,171266.0
2016-06-27 10:15:00,38.37,38.43,38.33,38.38,230119.0,33.3833,33.4355,33.3485,33.392,230119.0
2016-06-27 10:20:00,38.38,38.47,38.37,38.44,164559.0,33.392,33.4703,33.3833,33.4442,164559.0
2016-06-27 10:25:00,38.45,38.45,38.37,38.38,144848.0,33.4529,33.4529,33.3833,33.392,144848.0
2016-06-27 10:30:00,38.38,38.38,38.31,38.34,376930.0,33.392,33.392,33.3311,33.3572,376930.0
2016-06-27 10:35:00,38.35,38.43,38.33,38.39,246541.0,33.3659,33.4355,33.3485,33.4007,246541.0
2016-06-27 10:40:00,38.39,38.43,38.35,38.38,319395.0,33.4007,33.4355,33.3659,33.392,319395.0
2016-06-27 10:45:00,38.38,38.39,38.27,38.3,157886.0,33.392,33.4007,33.2963,33.3224,157886.0
2016-06-27 10:50:00,38.29,38.3,38.25,38.28,149799.0,33.3137,33.3224,33.2789,33.305,149799.0
2016-06-27 10:55:00,38.29,38.33,38.26,38.29,195357.0,33.3137,33.3485,33.2876,33.3137,195357.0
2016-06-27 11:00:00,38.29,38.39,38.25,38.35,153170.0,33.3137,33.4007,33.2789,33.3659,153170.0
2016-06-27 11:05:00,38.35,38.41,38.32,38.34,165778.0,33.3659,33.4181,33.3398,33.3572,165778.0
2016-06-27 11:10:00,38.33,38.35,38.26,38.28,235485.0,33.3485,33.3659,33.2876,33.305,235485.0
2016-06-27 11:15:00,38.28,38.3,38.23,38.23,235405.0,33.305,33.3224,33.2615,33.2615,235405.0
2016-06-27 11:20:00,38.23,38.25,38.18,38.21,368977.0,33.2615,33.2789,33.218,33.2441,368977.0
2016-06-27 11:25:00,38.21,38.37,38.18,38.37,161399.0,33.2441,33.3833,33.218,33.3833,161399.0
2016-06-27 11:30:00,38.37,38.41,38.35,38.36,226373.0,33.3833,33.4181,33.3659,33.3746,226373.0
2016-06-27 11:35:00,38.36,38.41,38.33,38.4,313384.0,33.3746,33.4181,33.3485,33.4094,313384.0
2016-06-27 11:40:00,38.4,38.43,38.37,38.43,205786.0,33.4094,33.4355,33.3833,33.4355,205786.0
2016-06-27 11:45:00,38.43,38.47,38.37,38.43,217074.0,33.4355,33.4703,33.3833,33.4355,217074.0
2016-06-27 11:50:00,38.43,38.45,38.36,38.39,211961.0,33.4355,33.4529,33.3746,33.4007,211961.0
2016-06-27 11:55:00,38.39,38.43,38.35,38.41,242753.0,33.4007,33.4355,33.3659,33.4181,242753.0
2016-06-27 12:00:00,38.41,38.43,38.37,38.42,324577.0,33.4181,33.4355,33.3833,33.4268,324577.0
2016-06-27 12:05:00,38.42,38.43,38.34,38.37,268443.0,33.4268,33.4355,33.3572,33.3833,268443.0
2016-06-27 12:10:00,38.36,38.41,38.32,38.33,229267.0,33.3746,33.4181,33.3398,33.3485,229267.0
2016-06-27 12:15:00,38.33,38.35,38.29,38.3,305685.0,33.3485,33.3659,33.3137,33.3224,305685.0
2016-06-27 12:20:00,38.29,38.33,38.27,38.33,179370.0,33.3137,33.3485,33.2963,33.3485,179370.0
2016-06-27 12:25:00,38.33,38.42,38.33,38.4,71345.0,33.3485,33.4268,33.3485,33.4094,71345.0
2016-06-27 12:30:00,38.4,38.42,38.32,38.37,164464.0,33.4094,33.4268,33.3398,33.3833,164464.0
2016-06-27 12:35:00,38.37,38.38,38.33,38.34,134972.0,33.3833,33.392,33.3485,33.3572,134972.0
2016-06-27 12:40:00,38.34,38.34,38.26,38.28,148751.0,33.3572,33.3572,33.2876,33.305,148751.0
2016-06-27 12:45:00,38.27,38.33,38.27,38.32,183291.0,33.2963,33.3485,33.2963,33.3398,183291.0
2016-06-27 12:50:00,38.32,38.35,38.28,38.32,142713.0,33.3398,33.3659,33.305,33.3398,142713.0
2016-06-27 12:55:00,38.32,38.37,38.31,38.34,176094.0,33.3398,33.3833,33.3311,33.3572,176094.0
2016-06-27 13:00:00,38.34,38.4,38.32,38.37,137896.0,33.3572,33.4094,33.3398,33.3833,137896.0
2016-06-27 13:05:00,38.37,38.39,38.32,38.34,237543.0,33.3833,33.4007,33.3398,33.3572,237543.0
2016-06-27 13:10:00,38.34,38.39,38.33,38.36,124086.0,33.3572,33.4007,33.3485,33.3746,124086.0
2016-06-27 13:15:00,38.36,38.41,38.36,38.39,81608.0,33.3746,33.4181,33.3746,33.4007,81608.0
2016-06-27 13:20:00,38.38,38.47,38.38,38.47,128743.0,33.392,33.4703,33.392,33.4703,128743.0
2016-06-27 13:25:00,38.47,38.48,38.39,38.4,142766.0,33.4703,33.479,33.4007,33.4094,142766.0
2016-06-27 13:30:00,38.4,38.43,38.35,38.36,124355.0,33.4094,33.4355,33.3659,33.3746,124355.0
2016-06-27 13:35:00,38.36,38.4,38.32,38.36,127874.0,33.3746,33.4094,33.3398,33.3746,127874.0
2016-06-27 13:40:00,38.35,38.38,38.31,38.34,211977.0,33.3659,33.392,33.3311,33.3572,211977.0
2016-06-27 13:45:00,38.33,38.39,38.31,38.37,126639.0,33.3485,33.4007,33.3311,33.3833,126639.0
2016-06-27 13:50:00,38.37,38.41,38.34,38.4,119700.0,33.3833,33.4181,33.3572,33.4094,119700.0
2016-06-27 13:55:00,38.39,38.44,38.34,38.36,274508.0,33.4007,33.4442,33.3572,33.3746,274508.0
2016-06-27 14:00:00,38.36,38.41,38.35,38.38,147294.0,33.3746,33.4181,33.3659,33.392,147294.0
2016-06-27 14:05:00,38.39,38.39,38.3,38.32,164339.0,33.4007,33.4007,33.3224,33.3398,164339.0
2016-06-27 14:10:00,38.33,38.37,38.27,38.29,117582.0,33.3485,33.3833,33.2963,33.3137,117582.0
2016-06-27 14:15:00,38.29,38.31,38.23,38.27,162850.0,33.3137,33.3311,33.2615,33.2963,162850.0
2016-06-27 14:20:00,38.27,38.32,38.26,38.28,154443.0,33.2963,33.3398,33.2876,33.305,154443.0
2016-06-27 14:25:00,38.29,38.38,38.28,38.38,117059.0,33.3137,33.392,33.305,33.392,117059.0
2016-06-27 14:30:00,38.38,38.44,38.33,38.41,463149.0,33.392,33.4442,33.3485,33.4181,463149.0
2016-06-27 14:35:00,38.41,38.49,38.39,38.41,233728.0,33.4181,33.4877,33.4007,33.4181,233728.0
2016-06-27 14:40:00,38.42,38.43,38.35,38.42,129851.0,33.4268,33.4355,33.3659,33.4268,129851.0
2016-06-27 14:45:00,38.41,38.43,38.35,38.37,263409.0,33.4181,33.4355,33.3659,33.3833,263409.0
2016-06-27 14:50:00,38.38,38.39,38.33,38.37,252278.0,33.392,33.4007,33.3485,33.3833,252278.0
2016-06-27 14:55:00,38.36,38.39,38.33,38.39,211447.0,33.3746,33.4007,33.3485,33.4007,211447.0
2016-06-27 15:00:00,38.39,38.45,38.38,38.41,348412.0,33.4007,33.4529,33.392,33.4181,348412.0
2016-06-27 15:05:00,38.41,38.44,38.37,38.4,213799.0,33.4181,33.4442,33.3833,33.4094,213799.0
2016-06-27 15:10:00,38.4,38.5,38.39,38.45,424210.0,33.4094,33.4964,33.4007,33.4529,424210.0
2016-06-27 15:15:00,38.45,38.46,38.38,38.39,325732.0,33.4529,33.4616,33.392,33.4007,325732.0
2016-06-27 15:20:00,38.39,38.39,38.26,38.28,189990.0,33.4007,33.4007,33.2876,33.305,189990.0
2016-06-27 15:25:00,38.28,38.37,38.27,38.36,196671.0,33.305,33.3833,33.2963,33.3746,196671.0
2016-06-27 15:30:00,38.35,38.41,38.31,38.4,252947.0,33.3659,33.4181,33.3311,33.4094,252947.0
2016-06-27 15:35:00,38.39,38.52,38.36,38.52,348783.0,33.4007,33.5138,33.3746,33.5138,348783.0
2016-06-27 15:40:00,38.5,38.54,38.47,38.52,483410.0,33.4964,33.5312,33.4703,33.5138,483410.0
2016-06-27 15:45:00,38.52,38.58,38.52,38.57,476602.0,33.5138,33.566,33.5138,33.5573,476602.0
2016-06-27 15:50:00,38.56,38.57,38.47,38.49,545190.0,33.5486,33.5573,33.4703,33.4877,545190.0
2016-06-27 15:55:00,38.5,38.5,38.44,38.49,962306.0,33.4964,33.4964,33.4442,33.4877,962306.0
2016-06-28 09:30:00,38.72,39.0,38.58,38.62,723476.0,33.6878,33.9314,33.566,33.6008,723476.0
2016-06-28 09:35:00,38.62,38.8,38.6,38.75,374983.0,33.6008,33.7574,33.5834,33.7139,374983.0
2016-06-28 09:40:00,38.76,38.8,38.68,38.79,270722.0,33.7226,33.7574,33.653,33.7487,270722.0
2016-06-28 09:45:00,38.78,38.87,38.74,38.84,217840.0,33.74,33.8183,33.7052,33.7922,217840.0
2016-06-28 09:50:00,38.84,38.9,38.84,38.88,114597.0,33.7922,33.8444,33.7922,33.827,114597.0
2016-06-28 09:55:00,38.88,38.95,38.87,38.93,249091.0,33.827,33.8879,33.8183,33.8705,249091.0
2016-06-28 10:00:00,38.93,38.95,38.88,38.94,158060.0,33.8705,33.8879,33.827,33.8792,158060.0
2016-06-28 10:05:00,38.94,38.94,38.82,38.84,149271.0,33.8792,33.8792,33.7748,33.7922,149271.0
2016-06-28 10:10:00,38.84,38.87,38.82,38.87,121809.0,33.7922,33.8183,33.7748,33.8183,121809.0
2016-06-28 10:15:00,38.87,38.91,38.85,38.91,233487.0,33.8183,33.8531,33.8009,33.8531,233487.0
2016-06-28 10:20:00,38.91,38.91,38.83,38.84,188947.0,33.8531,33.8531,33.7835,33.7922,188947.0
2016-06-28 10:25:00,38.83,38.85,38.76,38.79,159700.0,33.7835,33.8009,33.7226,33.7487,159700.0
2016-06-28 10:30:00,38.79,38.84,38.78,38.8,270122.0,33.7487,33.7922,33.74,33.7574,270122.0
2016-06-28 10:35:00,38.8,38.81,38.72,38.74,170457.0,33.7574,33.7661,33.6878,33.7052,170457.0
2016-06-28 10:40:00,38.75,38.77,38.7,38.76,137608.0,33.7139,33.7313,33.6704,33.7226,137608.0
2016-06-28 10:45:00,38.76,38.77,38.72,38.74,178828.0,33.7226,33.7313,33.6878,33.7052,178828.0
2016-06-28 10:50:00,38.75,38.77,38.71,38.76,117039.0,33.7139,33.7313,33.6791,33.7226,117039.0
2016-06-28 10:55:00,38.76,38.8,38.74,38.76,166752.0,33.7226,33.7574,33.7052,33.7226,166752.0
2016-06-28 11:00:00,38.77,38.82,38.73,38.74,180956.0,33.7313,33.7748,33.6965,33.7052,180956.0
2016-06-28 11:05:00,38.73,38.76,38.71,38.73,163979.0,33.6965,33.7226,33.6791,33.6965,163979.0
2016-06-28 11:10:00,38.72,38.79,38.71,38.72,256368.0,33.6878,33.7487,33.6791,33.6878,256368.0
2016-06-28 11:15:00,38.73,38.79,38.67,38.75,194639.0,33.6965,33.7487,33.6443,33.7139,194639.0
2016-06-28 11:20:00,38.76,38.82,38.73,38.75,188142.0,33.7226,33.7748,33.6965,33.7139,188142.0
2016-06-28 11:25:00,38.75,38.75,38.67,38.69,131383.0,33.7139,33.7139,33.6443,33.6617,131383.0
2016-06-28 11:30:00,38.69,38.74,38.68,38.72,110113.0,33.6617,33.7052,33.653,33.6878,110113.0
2016-06-28 11:35:00,38.72,38.76,38.71,38.72,152066.0,33.6878,33.7226,33.6791,33.6878,152066.0
2016-06-28 11:40:00,38.73,38.81,38.73,38.8,111008.0,33.6965,33.7661,33.6965,33.7574,111008.0
2016-06-28 11:45:00,38.8,38.88,38.8,38.86,132978.0,33.7574,33.827,33.7574,33.8096,132978.0
2016-06-28 11:50:00,38.86,38.9,38.84,38.89,164978.0,33.8096,33.8444,33.7922,33.8357,164978.0
2016-06-28 11:55:00,38.87,38.9,38.84,38.9,77651.0,33.8183,33.8444,33.7922,33.8444,77651.0
2016-06-28 12:00:00,38.9,38.91,38.86,38.88,112787.0,33.8444,33.8531,33.8096,33.827,112787.0
2016-06-28 12:05:00,38.87,38.89,38.84,38.86,52165.0,33.8183,33.8357,33.7922,33.8096,52165.0
2016-06-28 12:10:00,38.86,38.87,38.82,38.82,62821.0,33.8096,33.8183,33.7748,33.7748,62821.0
2016-06-28 12:15:00,38.82,38.86,38.81,38.84,47151.0,33.7748,33.8096,33.7661,33.7922,47151.0
2016-06-28 12:20:00,38.84,38.85,38.81,38.82,78804.0,33.7922,33.8009,33.7661,33.7748,78804.0
2016-06-28 12:25:00,38.82,38.85,38.8,38.85,137151.0,33.7748,33.8009,33.7574,33.8009,137151.0
2016-06-28 12:30:00,38.84,38.89,38.82,38.88,53149.0,33.7922,33.8357,33.7748,33.827,53149.0
2016-06-28 12:35:00,38.89,38.91,38.84,38.9,81609.0,33.8357,33.8531,33.7922,33.8444,81609.0
2016-06-28 12:40:00,38.9,38.93,38.89,38.89,108610.0,33.8444,33.8705,33.8357,33.8357,108610.0
2016-06-28 12:45:00,38.89,38.92,38.86,38.89,113679.0,33.8357,33.8618,33.8096,33.8357,113679.0
2016-06-28 12:50:00,38.89,38.93,38.87,38.91,100619.0,33.8357,33.8705,33.8183,33.8531,100619.0
2016-06-28 12:55:00,38.91,38.96,38.9,38.96,153638.0,33.8531,33.8966,33.8444,33.8966,153638.0
2016-06-28 13:00:00,38.96,38.96,38.91,38.94,118781.0,33.8966,33.8966,33.8531,33.8792,118781.0
2016-06-28 13:05:00,38.94,38.96,38.88,38.91,119166.0,33.8792,33.8966,33.827,33.8531,119166.0
2016-06-28 13:10:00,38.91,38.96,38.9,38.94,131180.0,33.8531,33.8966,33.8444,33.8792,131180.0
2016-06-28 13:15:00,38.94,38.96,38.89,38.91,186679.0,33.8792,33.8966,33.8357,33.8531,186679.0
2016-06-28 13:20:00,38.92,38.93,38.88,38.9,138903.0,33.8618,33.8705,33.827,33.8444,138903.0
2016-06-28 13:25:00,38.91,38.93,38.87,38.89,114496.0,33.8531,33.8705,33.8183,33.8357,114496.0
2016-06-28 13:30:00,38.89,38.9,38.84,38.86,121262.0,33.8357,33.8444,33.7922,33.8096,121262.0
2016-06-28 13:35:00,38.85,38.89,38.85,38.89,63309.0,33.8009,33.8357,33.8009,33.8357,63309.0
2016-06-28 13:40:00,38.89,38.94,38.89,38.93,61926.0,33.8357,33.8792,33.8357,33.8705,61926.0
2016-06-28 13:45:00,38.93,38.93,38.87,38.9,119815.0,33.8705,33.8705,33.8183,33.8444,119815.0
2016-06-28 13:50:00,38.9,38.93,38.88,38.92,68591.0,33.8444,33.8705,33.827,33.8618,68591.0
2016-06-28 13:55:00,38.92,38.93,38.9,38.93,97358.0,33.8618,33.8705,33.8444,33.8705,97358.0
2016-06-28 14:00:00,38.92,38.95,38.89,38.9,111282.0,33.8618,33.8879,33.8357,33.8444,111282.0
2016-06-28 14:05:00,38.9,38.91,38.87,38.88,129556.0,33.8444,33.8531,33.8183,33.827,129556.0
2016-06-28 14:10:00,38.88,38.9,38.85,38.89,97526.0,33.827,33.8444,33.8009,33.8357,97526.0
2016-06-28 14:15:00,38.88,38.9,38.86,38.88,79745.0,33.827,33.8444,33.8096,33.827,79745.0
2016-06-28 14:20:00,38.89,38.9,38.83,38.84,84874.0,33.8357,33.8444,33.7835,33.7922,84874.0
2016-06-28 14:25:00,38.84,38.89,38.83,38.88,86253.0,33.7922,33.8357,33.7835,33.827,86253.0
2016-06-28 14:30:00,38.88,38.98,38.87,38.96,239876.0,33.827,33.914,33.8183,33.8966,239876.0
2016-06-28 14:35:00,38.96,39.04,38.95,39.02,167809.0,33.8966,33.9662,33.8879,33.9488,167809.0
2016-06-28 14:40:00,39.02,39.05,39.01,39.03,135142.0,33.9488,33.9749,33.9401,33.9575,135142.0
2016-06-28 14:45:00,39.04,39.06,39.02,39.04,84073.0,33.9662,33.9836,33.9488,33.9662,84073.0
2016-06-28 14:50:00,39.04,39.13,39.03,39.11,153099.0,33.9662,34.0445,33.9575,34.0271,153099.0
2016-06-28 14:55:00,39.12,39.17,39.1,39.13,118776.0,34.0358,34.0793,34.0184,34.0445,118776.0
2016-06-28 15:00:00,39.13,39.16,39.12,39.12,105792.0,34.0445,34.0706,34.0358,34.0358,105792.0
2016-06-28 15:05:00,39.12,39.15,39.11,39.13,124798.0,34.0358,34.0619,34.0271,34.0445,124798.0
2016-06-28 15:10:00,39.14,39.19,39.13,39.19,184873.0,34.0532,34.0967,34.0445,34.0967,184873.0
2016-06-28 15:15:00,39.18,39.19,39.13,39.14,202287.0,34.088,34.0967,34.0445,34.0532,202287.0
2016-06-28 15:20:00,39.14,39.15,39.1,39.12,142322.0,34.0532,34.0619,34.0184,34.0358,142322.0
2016-06-28 15:25:00,39.11,39.12,39.04,39.09,137719.0,34.0271,34.0358,33.9662,34.0097,137719.0
2016-06-28 15:30:00,39.09,39.09,39.02,39.04,296713.0,34.0097,34.0097,33.9488,33.9662,296713.0
2016-06-28 15:35:00,39.04,39.11,39.02,39.09,180741.0,33.9662,34.0271,33.9488,34.0097,180741.0
2016-06-28 15:40:00,39.09,39.14,39.08,39.11,311671.0,34.0097,34.0532,34.001,34.0271,311671.0
2016-06-28 15:45:00,39.1,39.16,39.09,39.14,350912.0,34.0184,34.0706,34.0097,34.0532,350912.0
2016-06-28 15:50:00,39.14,39.16,39.1,39.16,295633.0,34.0532,34.0706,34.0184,34.0706,295633.0
2016-06-28 15:55:00,39.16,39.18,39.1,39.13,767183.0,34.0706,34.088,34.0184,34.0445,767183.0
2016-06-29 09:30:00,39.77,39.78,39.5,39.55,364861.0,34.6013,34.61,34.3664,34.4099,364861.0
2016-06-29 09:35:00,39.53,39.62,39.49,39.62,405317.0,34.3925,34.4708,34.3577,34.4708,405317.0
2016-06-29 09:40:00,39.63,39.64,39.53,39.56,302383.0,34.4795,34.4882,34.3925,34.4186,302383.0
2016-06-29 09:45:00,39.56,39.75,39.51,39.72,346235.0,34.4186,34.5839,34.3751,34.5578,346235.0
2016-06-29 09:50:00,39.72,39.77,39.69,39.74,289883.0,34.5578,34.6013,34.5317,34.5752,289883.0
2016-06-29 09:55:00,39.75,39.8,39.73,39.78,283946.0,34.5839,34.6274,34.5665,34.61,283946.0
2016-06-29 10:00:00,39.77,39.87,39.75,39.78,397505.0,34.6013,34.6883,34.5839,34.61,397505.0
2016-06-29 10:05:00,39.78,39.86,39.78,39.84,162455.0,34.61,34.6796,34.61,34.6622,162455.0
2016-06-29 10:10:00,39.84,39.88,39.76,39.8,337656.0,34.6622,34.697,34.5926,34.6274,337656.0
2016-06-29 10:15:00,39.81,39.89,39.8,39.89,341050.0,34.6361,34.7057,34.6274,34.7057,341050.0
2016-06-29 10:20:00,39.89,39.95,39.88,39.94,170878.0,34.7057,34.758,34.697,34.7493,170878.0
2016-06-29 10:25:00,39.95,39.98,39.93,39.95,208110.0,34.758,34.7841,34.7406,34.758,208110.0
2016-06-29 10:30:00,39.95,39.98,39.91,39.98,160159.0,34.758,34.7841,34.7231,34.7841,160159.0
2016-06-29 10:35:00,39.98,39.98,39.91,39.93,172817.0,34.7841,34.7841,34.7231,34.7406,172817.0
2016-06-29 10:40:00,39.93,39.96,39.92,39.95,165411.0,34.7406,34.7667,34.7319,34.758,165411.0
2016-06-29 10:45:00,39.95,40.0,39.95,40.0,164051.0,34.758,34.8015,34.758,34.8015,164051.0
2016-06-29 10:50:00,39.99,40.0,39.94,39.94,276576.0,34.7928,34.8015,34.7493,34.7493,276576.0
2016-06-29 10:55:00,39.95,39.97,39.94,39.96,143680.0,34.758,34.7754,34.7493,34.7667,143680.0
2016-06-29 11:00:00,39.96,40.04,39.95,40.04,198003.0,34.7667,34.8363,34.758,34.8363,198003.0
2016-06-29 11:05:00,40.04,40.04,39.97,39.99,176589.0,34.8363,34.8363,34.7754,34.7928,176589.0
2016-06-29 11:10:00,39.98,40.05,39.98,40.05,208136.0,34.7841,34.845,34.7841,34.845,208136.0
2016-06-29 11:15:00,40.05,40.07,40.02,40.04,275124.0,34.845,34.8624,34.8189,34.8363,275124.0
2016-06-29 11:20:00,40.04,40.08,40.01,40.07,295166.0,34.8363,34.8711,34.8102,34.8624,295166.0
2016-06-29 11:25:00,40.07,40.12,40.06,40.12,508987.0,34.8624,34.9059,34.8537,34.9059,508987.0
2016-06-29 11:30:00,40.13,40.13,40.09,40.11,309617.0,34.9146,34.9146,34.8798,34.8972,309617.0
2016-06-29 11:35:00,40.11,40.12,40.07,40.11,180491.0,34.8972,34.9059,34.8624,34.8972,180491.0
2016-06-29 11:40:00,40.11,40.16,40.1,40.14,129821.0,34.8972,34.9407,34.8885,34.9233,129821.0
2016-06-29 11:45:00,40.15,40.17,40.14,40.17,132260.0,34.932,34.9494,34.9233,34.9494,132260.0
2016-06-29 11:50:00,40.17,40.25,40.17,40.25,214292.0,34.9494,35.019,34.9494,35.019,214292.0
2016-06-29 11:55:00,40.25,40.36,40.23,40.34,382792.0,35.019,35.1147,35.0016,35.0973,382792.0
2016-06-29 12:00:00,40.34,40.34,40.25,40.31,260604.0,35.0973,35.0973,35.019,35.0712,260604.0
2016-06-29 12:05:00,40.3,40.37,40.29,40.34,213097.0,35.0625,35.1234,35.0538,35.0973,213097.0
2016-06-29 12:10:00,40.34,40.39,40.34,40.37,118230.0,35.0973,35.1408,35.0973,35.1234,118230.0
2016-06-29 12:15:00,40.37,40.45,40.36,40.39,211947.0,35.1234,35.193,35.1147,35.1408,211947.0
2016-06-29 12:20:00,40.39,40.45,40.36,40.42,189348.0,35.1408,35.193,35.1147,35.1669,189348.0
2016-06-29 12:25:00,40.41,40.43,40.39,40.41,108357.0,35.1582,35.1756,35.1408,35.1582,108357.0
2016-06-29 12:30:00,40.41,40.42,40.33,40.33,151504.0,35.1582,35.1669,35.0886,35.0886,151504.0
2016-06-29 12:35:00,40.34,40.36,40.33,40.34,163076.0,35.0973,35.1147,35.0886,35.0973,163076.0
2016-06-29 12:40:00,40.34,40.4,40.32,40.39,252697.0,35.0973,35.1495,35.0799,35.1408,252697.0
2016-06-29 12:45:00,40.38,40.39,40.29,40.29,153131.0,35.1321,35.1408,35.0538,35.0538,153131.0
2016-06-29 12:50:00,40.29,40.32,40.28,40.28,85266.0,35.0538,35.0799,35.0451,35.0451,85266.0
2016-06-29 12:55:00,40.29,40.3,40.26,40.27,153155.0,35.0538,35.0625,35.0277,35.0364,153155.0
2016-06-29 13:00:00,40.27,40.29,40.26,40.29,156169.0,35.0364,35.0538,35.0277,35.0538,156169.0
2016-06-29 13:05:00,40.28,40.34,40.28,40.3,227804.0,35.0451,35.0973,35.0451,35.0625,227804.0
2016-06-29 13:10:00,40.29,40.36,40.29,40.36,248664.0,35.0538,35.1147,35.0538,35.1147,248664.0
2016-06-29 13:15:00,40.36,40.37,40.34,40.36,207781.0,35.1147,35.1234,35.0973,35.1147,207781.0
2016-06-29 13:20:00,40.35,40.45,40.35,40.41,194075.0,35.106,35.193,35.106,35.1582,194075.0
2016-06-29 13:25:00,40.41,40.43,40.4,40.43,174865.0,35.1582,35.1756,35.1495,35.1756,174865.0
2016-06-29 13:30:00,40.43,40.43,40.39,40.4,148322.0,35.1756,35.1756,35.1408,35.1495,148322.0
2016-06-29 13:35:00,40.4,40.42,40.39,40.41,151379.0,35.1495,35.1669,35.1408,35.1582,151379.0
2016-06-29 13:40:00,40.42,40.42,40.38,40.42,252302.0,35.1669,35.1669,35.1321,35.1669,252302.0
2016-06-29 13:45:00,40.41,40.44,40.41,40.42,293438.0,35.1582,35.1843,35.1582,35.1669,293438.0
2016-06-29 13:50:00,40.41,40.43,40.4,40.43,266279.0,35.1582,35.1756,35.1495,35.1756,266279.0
2016-06-29 13:55:00,40.43,40.43,40.4,40.42,212545.0,35.1756,35.1756,35.1495,35.1669,212545.0
2016-06-29 14:00:00,40.43,40.48,40.4,40.47,538432.0,35.1756,35.2191,35.1495,35.2104,538432.0
2016-06-29 14:05:00,40.47,40.55,40.46,40.53,400499.0,35.2104,35.28,35.2017,35.2626,400499.0
2016-06-29 14:10:00,40.53,40.58,40.47,40.53,434689.0,35.2626,35.3061,35.2104,35.2626,434689.0
2016-06-29 14:15:00,40.53,40.55,40.49,40.49,142872.0,35.2626,35.28,35.2278,35.2278,142872.0
2016-06-29 14:20:00,40.49,40.59,40.49,40.59,202450.0,35.2278,35.3148,35.2278,35.3148,202450.0
2016-06-29 14:25:00,40.59,40.59,40.54,40.54,166581.0,35.3148,35.3148,35.2713,35.2713,166581.0
2016-06-29 14:30:00,40.55,40.6,40.53,40.58,242071.0,35.28,35.3235,35.2626,35.3061,242071.0
2016-06-29 14:35:00,40.58,40.6,40.56,40.6,192534.0,35.3061,35.3235,35.2887,35.3235,192534.0
2016-06-29 14:40:00,40.6,40.61,40.55,40.56,182012.0,35.3235,35.3322,35.28,35.2887,182012.0
2016-06-29 14:45:00,40.56,40.61,40.54,40.55,201401.0,35.2887,35.3322,35.2713,35.28,201401.0
2016-06-29 14:50:00,40.55,40.58,40.55,40.55,176531.0,35.28,35.3061,35.28,35.28,176531.0
2016-06-29 14:55:00,40.55,40.59,40.55,40.58,220531.0,35.28,35.3148,35.28,35.3061,220531.0
2016-06-29 15:00:00,40.58,40.62,40.55,40.6,345262.0,35.3061,35.3409,35.28,35.3235,345262.0
2016-06-29 15:05:00,40.61,40.65,40.59,40.63,362650.0,35.3322,35.367,35.3148,35.3496,362650.0
2016-06-29 15:10:00,40.64,40.67,40.63,40.65,257929.0,35.3583,35.3844,35.3496,35.367,257929.0
2016-06-29 15:15:00,40.65,40.7,40.65,40.7,303680.0,35.367,35.4105,35.367,35.4105,303680.0
2016-06-29 15:20:00,40.7,40.7,40.64,40.65,220838.0,35.4105,35.4105,35.3583,35.367,220838.0
2016-06-29 15:25:00,40.65,40.69,40.64,40.69,166889.0,35.367,35.4018,35.3583,35.4018,166889.0
2016-06-29 15:30:00,40.69,40.69,40.62,40.65,434254.0,35.4018,35.4018,35.3409,35.367,434254.0
2016-06-29 15:35:00,40.65,40.65,40.57,40.57,368796.0,35.367,35.367,35.2974,35.2974,368796.0
2016-06-29 15:40:00,40.57,40.58,40.5,40.55,525200.0,35.2974,35.3061,35.2365,35.28,525200.0
2016-06-29 15:45:00,40.55,40.6,40.53,40.56,547647.0,35.28,35.3235,35.2626,35.2887,547647.0
2016-06-29 15:50:00,40.56,40.58,40.53,40.53,516891.0,35.2887,35.3061,35.2626,35.2626,516891.0
2016-06-29 15:55:00,40.53,40.57,40.52,40.57,998900.0,35.2626,35.2974,35.2539,35.2974,998900.0
2016-06-30 09:30:00,40.48,40.71,40.47,40.71,417250.0,35.2191,35.4192,35.2104,35.4192,417250.0
2016-06-30 09:35:00,40.71,40.76,40.64,40.76,201478.0,35.4192,35.4627,35.3583,35.4627,201478.0
2016-06-30 09:40:00,40.75,40.76,40.66,40.7,256602.0,35.454,35.4627,35.3757,35.4105,256602.0
2016-06-30 09:45:00,40.7,40.74,40.67,40.73,150702.0,35.4105,35.4453,35.3844,35.4366,150702.0
2016-06-30 09:50:00,40.73,40.73,40.59,40.64,170547.0,35.4366,35.4366,35.3148,35.3583,170547.0
2016-06-30 09:55:00,40.63,40.66,40.6,40.66,137348.0,35.3496,35.3757,35.3235,35.3757,137348.0
2016-06-30 10:00:00,40.66,40.71,40.63,40.66,106628.0,35.3757,35.4192,35.3496,35.3757,106628.0
2016-06-30 10:05:00,40.66,40.73,40.65,40.71,164236.0,35.3757,35.4366,35.367,35.4192,164236.0
2016-06-30 10:10:00,40.7,40.8,40.7,40.79,139890.0,35.4105,35.4975,35.4105,35.4888,139890.0
2016-06-30 10:15:00,40.8,40.84,40.78,40.82,196532.0,35.4975,35.5323,35.4801,35.5149,196532.0
2016-06-30 10:20:00,40.82,40.85,40.79,40.84,144924.0,35.5149,35.541,35.4888,35.5323,144924.0
2016-06-30 10:25:00,40.84,40.84,40.76,40.79,156913.0,35.5323,35.5323,35.4627,35.4888,156913.0
2016-06-30 10:30:00,40.79,40.88,40.78,40.82,145058.0,35.4888,35.5671,35.4801,35.5149,145058.0
2016-06-30 10:35:00,40.81,40.9,40.81,40.88,181609.0,35.5062,35.5845,35.5062,35.5671,181609.0
2016-06-30 10:40:00,40.87,40.95,40.85,40.93,215869.0,35.5584,35.628,35.541,35.6106,215869.0
2016-06-30 10:45:00,40.92,40.95,40.89,40.94,115704.0,35.6019,35.628,35.5758,35.6193,115704.0
2016-06-30 10:50:00,40.94,40.97,40.87,40.87,401624.0,35.6193,35.6454,35.5584,35.5584,401624.0
2016-06-30 10:55:00,40.87,40.92,40.86,40.91,293112.0,35.5584,35.6019,35.5497,35.5932,293112.0
2016-06-30 11:00:00,40.91,40.91,40.85,40.88,180394.0,35.5932,35.5932,35.541,35.5671,180394.0
2016-06-30 11:05:00,40.88,40.91,40.86,40.88,193615.0,35.5671,35.5932,35.5497,35.5671,193615.0
2016-06-30 11:10:00,40.89,40.91,40.87,40.89,243917.0,35.5758,35.5932,35.5584,35.5758,243917.0
2016-06-30 11:15:00,40.9,40.91,40.85,40.86,140800.0,35.5845,35.5932,35.541,35.5497,140800.0
2016-06-30 11:20:00,40.86,40.87,40.85,40.87,135980.0,35.5497,35.5584,35.541,35.5584,135980.0
2016-06-30 11:25:00,40.87,40.92,40.85,40.89,274311.0,35.5584,35.6019,35.541,35.5758,274311.0
2016-06-30 11:30:00,40.89,40.97,40.89,40.92,222068.0,35.5758,35.6454,35.5758,35.6019,222068.0
2016-06-30 11:35:00,40.92,40.92,40.89,40.9,115352.0,35.6019,35.6019,35.5758,35.5845,115352.0
2016-06-30 11:40:00,40.9,40.91,40.85,40.85,138844.0,35.5845,35.5932,35.541,35.541,138844.0
2016-06-30 11:45:00,40.85,40.89,40.85,40.89,79353.0,35.541,35.5758,35.541,35.5758,79353.0
2016-06-30 11:50:00,40.89,40.92,40.88,40.92,229723.0,35.5758,35.6019,35.5671,35.6019,229723.0
2016-06-30 11:55:00,40.91,40.92,40.88,40.92,203914.0,35.5932,35.6019,35.5671,35.6019,203914.0
2016-06-30 12:00:00,40.91,40.97,40.91,40.94,305216.0,35.5932,35.6454,35.5932,35.6193,305216.0
2016-06-30 12:05:00,40.95,40.96,40.92,40.95,105665.0,35.628,35.6367,35.6019,35.628,105665.0
2016-06-30 12:10:00,40.95,40.99,40.94,40.99,178154.0,35.628,35.6628,35.6193,35.6628,178154.0
2016-06-30 12:15:00,40.99,41.13,40.98,41.04,917178.0,35.6628,35.7846,35.6541,35.7063,917178.0
2016-06-30 12:20:00,41.03,41.08,41.0,41.08,202177.0,35.6976,35.7411,35.6715,35.7411,202177.0
2016-06-30 12:25:00,41.08,41.16,41.07,41.09,212054.0,35.7411,35.8107,35.7324,35.7498,212054.0
2016-06-30 12:30:00,41.1,41.1,41.02,41.02,169676.0,35.7585,35.7585,35.6889,35.6889,169676.0
2016-06-30 12:35:00,41.02,41.05,41.01,41.04,127243.0,35.6889,35.715,35.6802,35.7063,127243.0
2016-06-30 12:40:00,41.05,41.08,41.03,41.05,157692.0,35.715,35.7411,35.6976,35.715,157692.0
2016-06-30 12:45:00,41.05,41.09,41.04,41.07,163669.0,35.715,35.7498,35.7063,35.7324,163669.0
2016-06-30 12:50:00,41.07,41.1,41.03,41.04,194410.0,35.7324,35.7585,35.6976,35.7063,194410.0
2016-06-30 12:55:00,41.04,41.07,41.01,41.03,134401.0,35.7063,35.7324,35.6802,35.6976,134401.0
2016-06-30 13:00:00,41.03,41.05,41.0,41.03,149418.0,35.6976,35.715,35.6715,35.6976,149418.0
2016-06-30 13:05:00,41.03,41.05,40.98,41.02,96758.0,35.6976,35.715,35.6541,35.6889,96758.0
2016-06-30 13:10:00,41.02,41.02,40.99,40.99,147000.0,35.6889,35.6889,35.6628,35.6628,147000.0
2016-06-30 13:15:00,41.0,41.01,40.97,40.97,106407.0,35.6715,35.6802,35.6454,35.6454,106407.0
2016-06-30 13:20:00,40.98,40.99,40.94,40.95,132551.0,35.6541,35.6628,35.6193,35.628,132551.0
2016-06-30 13:25:00,40.95,40.97,40.9,40.91,238024.0,35.628,35.6454,35.5845,35.5932,238024.0
2016-06-30 13:30:00,40.92,40.97,40.91,40.93,210730.0,35.6019,35.6454,35.5932,35.6106,210730.0
2016-06-30 13:35:00,40.94,40.96,40.93,40.95,101065.0,35.6193,35.6367,35.6106,35.628,101065.0
2016-06-30 13:40:00,40.94,40.94,40.91,40.93,315721.0,35.6193,35.6193,35.5932,35.6106,315721.0
2016-06-30 13:45:00,40.93,40.94,40.9,40.93,287437.0,35.6106,35.6193,35.5845,35.6106,287437.0
2016-06-30 13:50:00,40.92,40.92,40.9,40.9,176322.0,35.6019,35.6019,35.5845,35.5845,176322.0
2016-06-30 13:55:00,40.9,40.9,40.85,40.88,236055.0,35.5845,35.5845,35.541,35.5671,236055.0
2016-06-30 14:00:00,40.89,40.93,40.88,40.93,140951.0,35.5758,35.6106,35.5671,35.6106,140951.0
2016-06-30 14:05:00,40.93,40.97,40.89,40.95,135386.0,35.6106,35.6454,35.5758,35.628,135386.0
2016-06-30 14:10:00,40.94,40.99,40.94,40.99,137222.0,35.6193,35.6628,35.6193,35.6628,137222.0
2016-06-30 14:15:00,40.99,41.0,40.96,40.98,145737.0,35.6628,35.6715,35.6367,35.6541,145737.0
2016-06-30 14:20:00,40.97,41.04,40.96,41.03,130836.0,35.6454,35.7063,35.6367,35.6976,130836.0
2016-06-30 14:25:00,41.03,41.03,40.96,40.97,137053.0,35.6976,35.6976,35.6367,35.6454,137053.0
2016-06-30 14:30:00,40.98,41.01,40.92,40.92,140638.0,35.6541,35.6802,35.6019,35.6019,140638.0
2016-06-30 14:35:00,40.91,40.96,40.91,40.95,83643.0,35.5932,35.6367,35.5932,35.628,83643.0
2016-06-30 14:40:00,40.96,40.99,40.94,40.97,99732.0,35.6367,35.6628,35.6193,35.6454,99732.0
2016-06-30 14:45:00,40.97,40.99,40.96,40.99,151961.0,35.6454,35.6628,35.6367,35.6628,151961.0
2016-06-30 14:50:00,40.99,41.0,40.97,41.0,140488.0,35.6628,35.6715,35.6454,35.6715,140488.0
2016-06-30 14:55:00,41.0,41.01,40.95,41.0,247429.0,35.6715,35.6802,35.628,35.6715,247429.0
2016-06-30 15:00:00,41.0,41.0,40.97,40.99,284602.0,35.6715,35.6715,35.6454,35.6628,284602.0
2016-06-30 15:05:00,41.0,41.0,40.97,40.99,174383.0,35.6715,35.6715,35.6454,35.6628,174383.0
2016-06-30 15:10:00,40.99,41.0,40.95,40.98,156808.0,35.6628,35.6715,35.628,35.6541,156808.0
2016-06-30 15:15:00,40.98,40.98,40.93,40.96,139904.0,35.6541,35.6541,35.6106,35.6367,139904.0
2016-06-30 15:20:00,40.96,40.96,40.92,40.95,121348.0,35.6367,35.6367,35.6019,35.628,121348.0
2016-06-30 15:25:00,40.94,41.0,40.94,40.98,179559.0,35.6193,35.6715,35.6193,35.6541,179559.0
2016-06-30 15:30:00,40.98,40.99,40.93,40.96,288165.0,35.6541,35.6628,35.6106,35.6367,288165.0
2016-06-30 15:35:00,40.96,40.97,40.92,40.94,209659.0,35.6367,35.6454,35.6019,35.6193,209659.0
2016-06-30 15:40:00,40.94,40.95,40.85,40.86,274334.0,35.6193,35.628,35.541,35.5497,274334.0
2016-06-30 15:45:00,40.86,40.88,40.82,40.82,352745.0,35.5497,35.5671,35.5149,35.5149,352745.0
2016-06-30 15:50:00,40.83,40.89,40.82,40.88,450785.0,35.5236,35.5758,35.5149,35.5671,450785.0
2016-06-30 15:55:00,40.88,40.93,40.8,40.9,1744476.0,35.5671,35.6106,35.4975,35.5845,1744476.0
2016-07-01 09:30:00,40.7,40.83,40.69,40.74,428242.0,35.5405,35.654,35.5317,35.5754,428242.0
2016-07-01 09:35:00,40.75,40.9,40.74,40.88,216500.0,35.5841,35.7151,35.5754,35.6977,216500.0
2016-07-01 09:40:00,40.89,40.94,40.88,40.9,175539.0,35.7064,35.75,35.6977,35.7151,175539.0
2016-07-01 09:45:00,40.9,40.9,40.81,40.83,243734.0,35.7151,35.7151,35.6365,35.654,243734.0
2016-07-01 09:50:00,40.83,40.95,40.83,40.88,161675.0,35.654,35.7588,35.654,35.6977,161675.0
2016-07-01 09:55:00,40.88,40.95,40.87,40.95,124926.0,35.6977,35.7588,35.6889,35.7588,124926.0
2016-07-01 10:00:00,40.95,40.99,40.94,40.95,160197.0,35.7588,35.7937,35.75,35.7588,160197.0
2016-07-01 10:05:00,40.95,41.02,40.94,40.98,278707.0,35.7588,35.8199,35.75,35.785,278707.0
2016-07-01 10:10:00,40.98,40.98,40.93,40.95,157371.0,35.785,35.785,35.7413,35.7588,157371.0
2016-07-01 10:15:00,40.95,41.01,40.95,40.99,142995.0,35.7588,35.8112,35.7588,35.7937,142995.0
2016-07-01 10:20:00,40.99,41.03,40.97,40.98,163998.0,35.7937,35.8286,35.7762,35.785,163998.0
2016-07-01 10:25:00,40.99,41.04,40.96,41.02,100381.0,35.7937,35.8374,35.7675,35.8199,100381.0
2016-07-01 10:30:00,41.02,41.03,40.98,40.99,110855.0,35.8199,35.8286,35.785,35.7937,110855.0
2016-07-01 10:35:00,40.99,41.04,40.99,41.01,107936.0,35.7937,35.8374,35.7937,35.8112,107936.0
2016-07-01 10:40:00,41.0,41.03,40.99,41.02,96471.0,35.8024,35.8286,35.7937,35.8199,96471.0
2016-07-01 10:45:00,41.03,41.05,41.0,41.01,127543.0,35.8286,35.8461,35.8024,35.8112,127543.0
2016-07-01 10:50:00,41.01,41.04,40.99,41.02,78092.0,35.8112,35.8374,35.7937,35.8199,78092.0
2016-07-01 10:55:00,41.02,41.03,40.98,41.0,115946.0,35.8199,35.8286,35.785,35.8024,115946.0
2016-07-01 11:00:00,40.99,41.02,40.98,41.01,99707.0,35.7937,35.8199,35.785,35.8112,99707.0
2016-07-01 11:05:00,41.0,41.05,40.97,40.99,146135.0,35.8024,35.8461,35.7762,35.7937,146135.0
2016-07-01 11:10:00,40.99,41.01,40.95,41.0,153064.0,35.7937,35.8112,35.7588,35.8024,153064.0
2016-07-01 11:15:00,41.0,41.02,40.96,40.97,111829.0,35.8024,35.8199,35.7675,35.7762,111829.0
2016-07-01 11:20:00,40.98,40.98,40.94,40.94,131085.0,35.785,35.785,35.75,35.75,131085.0
2016-07-01 11:25:00,40.94,40.97,40.92,40.95,127769.0,35.75,35.7762,35.7326,35.7588,127769.0
2016-07-01 11:30:00,40.94,40.95,40.91,40.92,153455.0,35.75,35.7588,35.7239,35.7326,153455.0
2016-07-01 11:35:00,40.92,40.97,40.91,40.96,128100.0,35.7326,35.7762,35.7239,35.7675,128100.0
2016-07-01 11:40:00,40.97,40.99,40.93,40.98,76566.0,35.7762,35.7937,35.7413,35.785,76566.0
2016-07-01 11:45:00,40.98,40.99,40.94,40.95,73042.0,35.785,35.7937,35.75,35.7588,73042.0
2016-07-01 11:50:00,40.96,40.96,40.91,40.94,82769.0,35.7675,35.7675,35.7239,35.75,82769.0
2016-07-01 11:55:00,40.94,40.97,40.93,40.97,45640.0,35.75,35.7762,35.7413,35.7762,45640.0
2016-07-01 12:00:00,40.97,40.99,40.96,40.99,54590.0,35.7762,35.7937,35.7675,35.7937,54590.0
2016-07-01 12:05:00,40.99,41.0,40.95,40.95,78925.0,35.7937,35.8024,35.7588,35.7588,78925.0
2016-07-01 12:10:00,40.96,40.97,40.94,40.97,68620.0,35.7675,35.7762,35.75,35.7762,68620.0
2016-07-01 12:15:00,40.97,41.0,40.96,40.97,89324.0,35.7762,35.8024,35.7675,35.7762,89324.0
2016-07-01 12:20:00,40.96,40.97,40.91,40.92,69198.0,35.7675,35.7762,35.7239,35.7326,69198.0
2016-07-01 12:25:00,40.91,40.93,40.87,40.93,101170.0,35.7239,35.7413,35.6889,35.7413,101170.0
2016-07-01 12:30:00,40.92,40.97,40.92,40.94,175750.0,35.7326,35.7762,35.7326,35.75,175750.0
2016-07-01 12:35:00,40.94,40.97,40.94,40.96,59656.0,35.75,35.7762,35.75,35.7675,59656.0
2016-07-01 12:40:00,40.96,41.0,40.95,40.98,110344.0,35.7675,35.8024,35.7588,35.785,110344.0
2016-07-01 12:45:00,40.98,40.99,40.96,40.97,79991.0,35.785,35.7937,35.7675,35.7762,79991.0
2016-07-01 12:50:00,40.97,40.99,40.94,40.97,87960.0,35.7762,35.7937,35.75,35.7762,87960.0
2016-07-01 12:55:00,40.97,40.98,40.94,40.94,73586.0,35.7762,35.785,35.75,35.75,73586.0
2016-07-01 13:00:00,40.94,40.98,40.93,40.97,53100.0,35.75,35.785,35.7413,35.7762,53100.0
2016-07-01 13:05:00,40.98,40.99,40.97,40.98,72476.0,35.785,35.7937,35.7762,35.785,72476.0
2016-07-01 13:10:00,40.98,40.99,40.94,40.95,98978.0,35.785,35.7937,35.75,35.7588,98978.0
2016-07-01 13:15:00,40.94,40.95,40.93,40.93,37656.0,35.75,35.7588,35.7413,35.7413,37656.0
2016-07-01 13:20:00,40.93,40.97,40.93,40.94,108047.0,35.7413,35.7762,35.7413,35.75,108047.0
2016-07-01 13:25:00,40.94,40.95,40.91,40.93,124041.0,35.75,35.7588,35.7239,35.7413,124041.0
2016-07-01 13:30:00,40.92,40.96,40.91,40.96,136483.0,35.7326,35.7675,35.7239,35.7675,136483.0
2016-07-01 13:35:00,40.95,40.96,40.93,40.94,61488.0,35.7588,35.7675,35.7413,35.75,61488.0
2016-07-01 13:40:00,40.94,40.98,40.93,40.96,87630.0,35.75,35.785,35.7413,35.7675,87630.0
2016-07-01 13:45:00,40.96,40.98,40.95,40.98,58218.0,35.7675,35.785,35.7588,35.785,58218.0
2016-07-01 13:50:00,40.97,40.98,40.96,40.96,95040.0,35.7762,35.785,35.7675,35.7675,95040.0
2016-07-01 13:55:00,40.96,40.97,40.92,40.92,51511.0,35.7675,35.7762,35.7326,35.7326,51511.0
2016-07-01 14:00:00,40.93,40.99,40.92,40.98,110230.0,35.7413,35.7937,35.7326,35.785,110230.0
2016-07-01 14:05:00,40.98,40.99,40.95,40.98,91963.0,35.785,35.7937,35.7588,35.785,91963.0
2016-07-01 14:10:00,40.97,40.98,40.94,40.95,134780.0,35.7762,35.785,35.75,35.7588,134780.0
2016-07-01 14:15:00,40.95,40.96,40.91,40.92,68727.0,35.7588,35.7675,35.7239,35.7326,68727.0
2016-07-01 14:20:00,40.93,40.97,40.92,40.96,95434.0,35.7413,35.7762,35.7326,35.7675,95434.0
2016-07-01 14:25:00,40.96,40.97,40.93,40.95,81493.0,35.7675,35.7762,35.7413,35.7588,81493.0
2016-07-01 14:30:00,40.95,40.96,40.9,40.9,91097.0,35.7588,35.7675,35.7151,35.7151,91097.0
2016-07-01 14:35:00,40.9,40.93,40.88,40.89,74302.0,35.7151,35.7413,35.6977,35.7064,74302.0
2016-07-01 14:40:00,40.89,40.91,40.86,40.86,86858.0,35.7064,35.7239,35.6802,35.6802,86858.0
2016-07-01 14:45:00,40.87,40.87,40.83,40.85,77526.0,35.6889,35.6889,35.654,35.6715,77526.0
2016-07-01 14:50:00,40.86,40.9,40.85,40.87,99437.0,35.6802,35.7151,35.6715,35.6889,99437.0
2016-07-01 14:55:00,40.87,40.94,40.87,40.94,67088.0,35.6889,35.75,35.6889,35.75,67088.0
2016-07-01 15:00:00,40.94,40.95,40.91,40.92,121686.0,35.75,35.7588,35.7239,35.7326,121686.0
2016-07-01 15:05:00,40.92,41.0,40.91,40.97,172860.0,35.7326,35.8024,35.7239,35.7762,172860.0
2016-07-01 15:10:00,40.96,40.99,40.96,40.97,97393.0,35.7675,35.7937,35.7675,35.7762,97393.0
2016-07-01 15:15:00,40.97,40.98,40.95,40.98,102494.0,35.7762,35.785,35.7588,35.785,102494.0
2016-07-01 15:20:00,40.98,41.0,40.93,40.93,174310.0,35.785,35.8024,35.7413,35.7413,174310.0
2016-07-01 15:25:00,40.94,40.97,40.93,40.96,167429.0,35.75,35.7762,35.7413,35.7675,167429.0
2016-07-01 15:30:00,40.96,40.98,40.93,40.93,160107.0,35.7675,35.785,35.7413,35.7413,160107.0
2016-07-01 15:35:00,40.93,40.95,40.87,40.89,164985.0,35.7413,35.7588,35.6889,35.7064,164985.0
2016-07-01 15:40:00,40.89,40.93,40.88,40.92,159693.0,35.7064,35.7413,35.6977,35.7326,159693.0
2016-07-01 15:45:00,40.92,40.93,40.87,40.88,239557.0,35.7326,35.7413,35.6889,35.6977,239557.0
2016-07-01 15:50:00,40.88,40.93,40.87,40.92,204106.0,35.6977,35.7413,35.6889,35.7326,204106.0
2016-07-01 15:55:00,40.93,40.96,40.86,40.86,776812.0,35.7413,35.7675,35.6802,35.6802,776812.0
2016-07-05 09:30:00,40.33,40.56,40.3,40.52,620160.0,35.2174,35.4182,35.1912,35.3833,620160.0
2016-07-05 09:35:00,40.54,40.58,40.47,40.5,302396.0,35.4008,35.4357,35.3396,35.3658,302396.0
2016-07-05 09:40:00,40.51,40.52,40.43,40.46,283954.0,35.3746,35.3833,35.3047,35.3309,283954.0
2016-07-05 09:45:00,40.46,40.46,40.36,40.42,123478.0,35.3309,35.3309,35.2436,35.296,123478.0
2016-07-05 09:50:00,40.41,40.44,40.4,40.44,105064.0,35.2872,35.3134,35.2785,35.3134,105064.0
2016-07-05 09:55:00,40.44,40.47,40.42,40.46,126431.0,35.3134,35.3396,35.296,35.3309,126431.0
2016-07-05 10:00:00,40.46,40.46,40.42,40.43,115119.0,35.3309,35.3309,35.296,35.3047,115119.0
2016-07-05 10:05:00,40.44,40.46,40.38,40.39,130252.0,35.3134,35.3309,35.261,35.2698,130252.0
2016-07-05 10:10:00,40.4,40.43,40.32,40.41,130400.0,35.2785,35.3047,35.2086,35.2872,130400.0
2016-07-05 10:15:00,40.41,40.43,40.38,40.39,89577.0,35.2872,35.3047,35.261,35.2698,89577.0
2016-07-05 10:20:00,40.39,40.48,40.38,40.48,62988.0,35.2698,35.3484,35.261,35.3484,62988.0
2016-07-05 10:25:00,40.47,40.49,40.4,40.48,67257.0,35.3396,35.3571,35.2785,35.3484,67257.0
2016-07-05 10:30:00,40.48,40.53,40.47,40.53,92878.0,35.3484,35.392,35.3396,35.392,92878.0
2016-07-05 10:35:00,40.53,40.53,40.45,40.48,100532.0,35.392,35.392,35.3222,35.3484,100532.0
2016-07-05 10:40:00,40.48,40.54,40.47,40.48,88812.0,35.3484,35.4008,35.3396,35.3484,88812.0
2016-07-05 10:45:00,40.49,40.5,40.45,40.47,105841.0,35.3571,35.3658,35.3222,35.3396,105841.0
2016-07-05 10:50:00,40.47,40.49,40.45,40.47,84547.0,35.3396,35.3571,35.3222,35.3396,84547.0
2016-07-05 10:55:00,40.48,40.51,40.45,40.47,124009.0,35.3484,35.3746,35.3222,35.3396,124009.0
2016-07-05 11:00:00,40.46,40.51,40.45,40.49,166986.0,35.3309,35.3746,35.3222,35.3571,166986.0
2016-07-05 11:05:00,40.49,40.49,40.43,40.45,76591.0,35.3571,35.3571,35.3047,35.3222,76591.0
2016-07-05 11:10:00,40.44,40.44,40.36,40.39,119938.0,35.3134,35.3134,35.2436,35.2698,119938.0
2016-07-05 11:15:00,40.39,40.5,40.39,40.44,103385.0,35.2698,35.3658,35.2698,35.3134,103385.0
2016-07-05 11:20:00,40.44,40.47,40.43,40.46,86897.0,35.3134,35.3396,35.3047,35.3309,86897.0
2016-07-05 11:25:00,40.46,40.46,40.42,40.42,75706.0,35.3309,35.3309,35.296,35.296,75706.0
2016-07-05 11:30:00,40.42,40.45,40.39,40.39,111503.0,35.296,35.3222,35.2698,35.2698,111503.0
2016-07-05 11:35:00,40.39,40.43,40.37,40.43,60806.0,35.2698,35.3047,35.2523,35.3047,60806.0
2016-07-05 11:40:00,40.42,40.43,40.34,40.35,62537.0,35.296,35.3047,35.2261,35.2348,62537.0
2016-07-05 11:45:00,40.35,40.38,40.34,40.35,79174.0,35.2348,35.261,35.2261,35.2348,79174.0
2016-07-05 11:50:00,40.35,40.36,40.32,40.35,48825.0,35.2348,35.2436,35.2086,35.2348,48825.0
2016-07-05 11:55:00,40.35,40.35,40.3,40.32,107755.0,35.2348,35.2348,35.1912,35.2086,107755.0
2016-07-05 12:00:00,40.32,40.33,40.31,40.31,69111.0,35.2086,35.2174,35.1999,35.1999,69111.0
2016-07-05 12:05:00,40.31,40.32,40.3,40.3,46613.0,35.1999,35.2086,35.1912,35.1912,46613.0
2016-07-05 12:10:00,40.3,40.32,40.28,40.29,57563.0,35.1912,35.2086,35.1737,35.1824,57563.0
2016-07-05 12:15:00,40.29,40.35,40.28,40.35,52272.0,35.1824,35.2348,35.1737,35.2348,52272.0
2016-07-05 12:20:00,40.35,40.36,40.32,40.33,76462.0,35.2348,35.2436,35.2086,35.2174,76462.0
2016-07-05 12:25:00,40.33,40.37,40.32,40.37,54320.0,35.2174,35.2523,35.2086,35.2523,54320.0
2016-07-05 12:30:00,40.37,40.38,40.35,40.37,59987.0,35.2523,35.261,35.2348,35.2523,59987.0
2016-07-05 12:35:00,40.36,40.37,40.3,40.31,62330.0,35.2436,35.2523,35.1912,35.1999,62330.0
2016-07-05 12:40:00,40.31,40.32,40.3,40.31,47786.0,35.1999,35.2086,35.1912,35.1999,47786.0
2016-07-05 12:45:00,40.31,40.34,40.3,40.31,61068.0,35.1999,35.2261,35.1912,35.1999,61068.0
2016-07-05 12:50:00,40.32,40.32,40.27,40.29,68692.0,35.2086,35.2086,35.165,35.1824,68692.0
2016-07-05 12:55:00,40.29,40.33,40.27,40.32,57821.0,35.1824,35.2174,35.165,35.2086,57821.0
2016-07-05 13:00:00,40.31,40.32,40.29,40.3,51310.0,35.1999,35.2086,35.1824,35.1912,51310.0
2016-07-05 13:05:00,40.3,40.31,40.26,40.27,182097.0,35.1912,35.1999,35.1563,35.165,182097.0
2016-07-05 13:10:00,40.27,40.28,40.24,40.25,62097.0,35.165,35.1737,35.1388,35.1475,62097.0
2016-07-05 13:15:00,40.24,40.27,40.22,40.25,92783.0,35.1388,35.165,35.1213,35.1475,92783.0
2016-07-05 13:20:00,40.25,40.25,40.21,40.22,109097.0,35.1475,35.1475,35.1126,35.1213,109097.0
2016-07-05 13:25:00,40.22,40.25,40.21,40.24,64202.0,35.1213,35.1475,35.1126,35.1388,64202.0
2016-07-05 13:30:00,40.24,40.24,40.19,40.2,103535.0,35.1388,35.1388,35.0951,35.1039,103535.0
2016-07-05 13:35:00,40.2,40.24,40.18,40.19,83926.0,35.1039,35.1388,35.0864,35.0951,83926.0
2016-07-05 13:40:00,40.19,40.19,40.16,40.16,63300.0,35.0951,35.0951,35.0689,35.0689,63300.0
2016-07-05 13:45:00,40.17,40.2,40.15,40.2,64450.0,35.0777,35.1039,35.0602,35.1039,64450.0
2016-07-05 13:50:00,40.2,40.2,40.17,40.18,66053.0,35.1039,35.1039,35.0777,35.0864,66053.0
2016-07-05 13:55:00,40.18,40.23,40.17,40.22,63775.0,35.0864,35.1301,35.0777,35.1213,63775.0
2016-07-05 14:00:00,40.22,40.27,40.21,40.26,54084.0,35.1213,35.165,35.1126,35.1563,54084.0
2016-07-05 14:05:00,40.25,40.26,40.21,40.23,115352.0,35.1475,35.1563,35.1126,35.1301,115352.0
2016-07-05 14:10:00,40.23,40.27,40.23,40.27,88267.0,35.1301,35.165,35.1301,35.165,88267.0
2016-07-05 14:15:00,40.27,40.31,40.26,40.3,108375.0,35.165,35.1999,35.1563,35.1912,108375.0
2016-07-05 14:20:00,40.3,40.31,40.25,40.27,99671.0,35.1912,35.1999,35.1475,35.165,99671.0
2016-07-05 14:25:00,40.27,40.28,40.23,40.25,81845.0,35.165,35.1737,35.1301,35.1475,81845.0
2016-07-05 14:30:00,40.24,40.29,40.22,40.29,69626.0,35.1388,35.1824,35.1213,35.1824,69626.0
2016-07-05 14:35:00,40.29,40.3,40.25,40.26,134292.0,35.1824,35.1912,35.1475,35.1563,134292.0
2016-07-05 14:40:00,40.26,40.26,40.2,40.23,166760.0,35.1563,35.1563,35.1039,35.1301,166760.0
2016-07-05 14:45:00,40.23,40.24,40.18,40.2,88514.0,35.1301,35.1388,35.0864,35.1039,88514.0
2016-07-05 14:50:00,40.2,40.23,40.17,40.22,95669.0,35.1039,35.1301,35.0777,35.1213,95669.0
2016-07-05 14:55:00,40.22,40.25,40.2,40.23,93923.0,35.1213,35.1475,35.1039,35.1301,93923.0
2016-07-05 15:00:00,40.22,40.25,40.21,40.25,105125.0,35.1213,35.1475,35.1126,35.1475,105125.0
2016-07-05 15:05:00,40.26,40.27,40.21,40.22,119142.0,35.1563,35.165,35.1126,35.1213,119142.0
2016-07-05 15:10:00,40.23,40.23,40.18,40.18,250992.0,35.1301,35.1301,35.0864,35.0864,250992.0
2016-07-05 15:15:00,40.19,40.24,40.17,40.23,191645.0,35.0951,35.1388,35.0777,35.1301,191645.0
2016-07-05 15:20:00,40.23,40.25,40.21,40.24,140490.0,35.1301,35.1475,35.1126,35.1388,140490.0
2016-07-05 15:25:00,40.25,40.27,40.23,40.25,253891.0,35.1475,35.165,35.1301,35.1475,253891.0
2016-07-05 15:30:00,40.25,40.3,40.23,40.3,294712.0,35.1475,35.1912,35.1301,35.1912,294712.0
2016-07-05 15:35:00,40.3,40.31,40.27,40.3,235320.0,35.1912,35.1999,35.165,35.1912,235320.0
2016-07-05 15:40:00,40.3,40.35,40.3,40.35,185165.0,35.1912,35.2348,35.1912,35.2348,185165.0
2016-07-05 15:45:00,40.34,40.4,40.34,40.39,230627.0,35.2261,35.2785,35.2261,35.2698,230627.0
2016-07-05 15:50:00,40.39,40.39,40.34,40.37,353476.0,35.2698,35.2698,35.2261,35.2523,353476.0
2016-07-05 15:55:00,40.36,40.4,40.33,40.39,1477987.0,35.2436,35.2785,35.2174,35.2698,1477987.0
2016-07-06 09:30:00,40.2,40.31,40.17,40.23,303160.0,35.1039,35.1999,35.0777,35.1301,303160.0
2016-07-06 09:35:00,40.23,40.24,40.13,40.17,149162.0,35.1301,35.1388,35.0427,35.0777,149162.0
2016-07-06 09:40:00,40.16,40.17,40.12,40.16,107224.0,35.0689,35.0777,35.034,35.0689,107224.0
2016-07-06 09:45:00,40.15,40.17,40.12,40.15,140613.0,35.0602,35.0777,35.034,35.0602,140613.0
2016-07-06 09:50:00,40.15,40.21,40.14,40.21,131057.0,35.0602,35.1126,35.0515,35.1126,131057.0
2016-07-06 09:55:00,40.21,40.26,40.18,40.19,117923.0,35.1126,35.1563,35.0864,35.0951,117923.0
2016-07-06 10:00:00,40.2,40.32,40.2,40.26,181443.0,35.1039,35.2086,35.1039,35.1563,181443.0
2016-07-06 10:05:00,40.26,40.27,40.2,40.23,223928.0,35.1563,35.165,35.1039,35.1301,223928.0
2016-07-06 10:10:00,40.23,40.27,40.22,40.27,241418.0,35.1301,35.165,35.1213,35.165,241418.0
2016-07-06 10:15:00,40.27,40.28,40.11,40.18,211845.0,35.165,35.1737,35.0253,35.0864,211845.0
2016-07-06 10:20:00,40.18,40.21,40.15,40.16,107982.0,35.0864,35.1126,35.0602,35.0689,107982.0
2016-07-06 10:25:00,40.16,40.2,40.1,40.11,154637.0,35.0689,35.1039,35.0165,35.0253,154637.0
2016-07-06 10:30:00,40.11,40.11,40.04,40.04,204080.0,35.0253,35.0253,34.9641,34.9641,204080.0
2016-07-06 10:35:00,40.04,40.05,40.02,40.04,215058.0,34.9641,34.9729,34.9467,34.9641,215058.0
2016-07-06 10:40:00,40.05,40.07,40.02,40.07,171429.0,34.9729,34.9903,34.9467,34.9903,171429.0
2016-07-06 10:45:00,40.07,40.1,40.03,40.1,212371.0,34.9903,35.0165,34.9554,35.0165,212371.0
2016-07-06 10:50:00,40.1,40.24,40.1,40.23,157417.0,35.0165,35.1388,35.0165,35.1301,157417.0
2016-07-06 10:55:00,40.24,40.24,40.16,40.24,182704.0,35.1388,35.1388,35.0689,35.1388,182704.0
2016-07-06 11:00:00,40.23,40.28,40.23,40.25,187582.0,35.1301,35.1737,35.1301,35.1475,187582.0
2016-07-06 11:05:00,40.26,40.3,40.24,40.26,235894.0,35.1563,35.1912,35.1388,35.1563,235894.0
2016-07-06 11:10:00,40.25,40.35,40.24,40.27,185577.0,35.1475,35.2348,35.1388,35.165,185577.0
2016-07-06 11:15:00,40.27,40.36,40.27,40.31,140217.0,35.165,35.2436,35.165,35.1999,140217.0
2016-07-06 11:20:00,40.32,40.37,40.31,40.32,148313.0,35.2086,35.2523,35.1999,35.2086,148313.0
2016-07-06 11:25:00,40.31,40.34,40.27,40.27,103464.0,35.1999,35.2261,35.165,35.165,103464.0
2016-07-06 11:30:00,40.28,40.31,40.23,40.24,73465.0,35.1737,35.1999,35.1301,35.1388,73465.0
2016-07-06 11:35:00,40.23,40.27,40.2,40.24,121420.0,35.1301,35.165,35.1039,35.1388,121420.0
2016-07-06 11:40:00,40.24,40.27,40.23,40.27,86820.0,35.1388,35.165,35.1301,35.165,86820.0
2016-07-06 11:45:00,40.27,40.29,40.24,40.25,82560.0,35.165,35.1824,35.1388,35.1475,82560.0
2016-07-06 11:50:00,40.26,40.29,40.23,40.29,116525.0,35.1563,35.1824,35.1301,35.1824,116525.0
2016-07-06 11:55:00,40.29,40.34,40.28,40.32,128480.0,35.1824,35.2261,35.1737,35.2086,128480.0
2016-07-06 12:00:00,40.33,40.42,40.32,40.41,173519.0,35.2174,35.296,35.2086,35.2872,173519.0
2016-07-06 12:05:00,40.42,40.45,40.4,40.41,102823.0,35.296,35.3222,35.2785,35.2872,102823.0
2016-07-06 12:10:00,40.41,40.41,40.35,40.36,69045.0,35.2872,35.2872,35.2348,35.2436,69045.0
2016-07-06 12:15:00,40.35,40.39,40.34,40.36,100430.0,35.2348,35.2698,35.2261,35.2436,100430.0
2016-07-06 12:20:00,40.36,40.41,40.34,40.37,73701.0,35.2436,35.2872,35.2261,35.2523,73701.0
2016-07-06 12:25:00,40.36,40.39,40.35,40.37,60858.0,35.2436,35.2698,35.2348,35.2523,60858.0
2016-07-06 12:30:00,40.38,40.39,40.36,40.38,61723.0,35.261,35.2698,35.2436,35.261,61723.0
2016-07-06 12:35:00,40.38,40.42,40.35,40.38,66491.0,35.261,35.296,35.2348,35.261,66491.0
2016-07-06 12:40:00,40.38,40.39,40.31,40.34,146022.0,35.261,35.2698,35.1999,35.2261,146022.0
2016-07-06 12:45:00,40.34,40.34,40.31,40.33,64136.0,35.2261,35.2261,35.1999,35.2174,64136.0
2016-07-06 12:50:00,40.33,40.35,40.31,40.33,106253.0,35.2174,35.2348,35.1999,35.2174,106253.0
2016-07-06 12:55:00,40.34,40.36,40.33,40.34,57788.0,35.2261,35.2436,35.2174,35.2261,57788.0
2016-07-06 13:00:00,40.35,40.4,40.34,40.38,196606.0,35.2348,35.2785,35.2261,35.261,196606.0
2016-07-06 13:05:00,40.39,40.41,40.36,40.39,125343.0,35.2698,35.2872,35.2436,35.2698,125343.0
2016-07-06 13:10:00,40.39,40.4,40.36,40.37,32559.0,35.2698,35.2785,35.2436,35.2523,32559.0
2016-07-06 13:15:00,40.36,40.39,40.35,40.37,49398.0,35.2436,35.2698,35.2348,35.2523,49398.0
2016-07-06 13:20:00,40.38,40.39,40.32,40.35,52106.0,35.261,35.2698,35.2086,35.2348,52106.0
2016-07-06 13:25:00,40.34,40.35,40.32,40.35,62147.0,35.2261,35.2348,35.2086,35.2348,62147.0
2016-07-06 13:30:00,40.35,40.37,40.33,40.33,56367.0,35.2348,35.2523,35.2174,35.2174,56367.0
2016-07-06 13:35:00,40.32,40.37,40.31,40.33,47248.0,35.2086,35.2523,35.1999,35.2174,47248.0
2016-07-06 13:40:00,40.33,40.35,40.3,40.3,49639.0,35.2174,35.2348,35.1912,35.1912,49639.0
2016-07-06 13:45:00,40.3,40.31,40.26,40.3,48586.0,35.1912,35.1999,35.1563,35.1912,48586.0
2016-07-06 13:50:00,40.31,40.36,40.3,40.3,109998.0,35.1999,35.2436,35.1912,35.1912,109998.0
2016-07-06 13:55:00,40.3,40.33,40.29,40.31,65231.0,35.1912,35.2174,35.1824,35.1999,65231.0
2016-07-06 14:00:00,40.32,40.36,40.26,40.32,98886.0,35.2086,35.2436,35.1563,35.2086,98886.0
2016-07-06 14:05:00,40.32,40.4,40.32,40.39,158729.0,35.2086,35.2785,35.2086,35.2698,158729.0
2016-07-06 14:10:00,40.4,40.42,40.34,40.35,145426.0,35.2785,35.296,35.2261,35.2348,145426.0
2016-07-06 14:15:00,40.34,40.41,40.31,40.4,144795.0,35.2261,35.2872,35.1999,35.2785,144795.0
2016-07-06 14:20:00,40.4,40.43,40.37,40.39,122428.0,35.2785,35.3047,35.2523,35.2698,122428.0
2016-07-06 14:25:00,40.39,40.43,40.38,40.42,198208.0,35.2698,35.3047,35.261,35.296,198208.0
2016-07-06 14:30:00,40.43,40.45,40.4,40.45,87049.0,35.3047,35.3222,35.2785,35.3222,87049.0
2016-07-06 14:35:00,40.45,40.5,40.44,40.49,99936.0,35.3222,35.3658,35.3134,35.3571,99936.0
2016-07-06 14:40:00,40.5,40.5,40.48,40.5,106242.0,35.3658,35.3658,35.3484,35.3658,106242.0
2016-07-06 14:45:00,40.5,40.52,40.44,40.46,154799.0,35.3658,35.3833,35.3134,35.3309,154799.0
2016-07-06 14:50:00,40.46,40.51,40.45,40.51,71211.0,35.3309,35.3746,35.3222,35.3746,71211.0
2016-07-06 14:55:00,40.51,40.52,40.48,40.51,155274.0,35.3746,35.3833,35.3484,35.3746,155274.0
2016-07-06 15:00:00,40.51,40.55,40.5,40.54,112298.0,35.3746,35.4095,35.3658,35.4008,112298.0
2016-07-06 15:05:00,40.53,40.54,40.48,40.51,75419.0,35.392,35.4008,35.3484,35.3746,75419.0
2016-07-06 15:10:00,40.52,40.52,40.45,40.47,111576.0,35.3833,35.3833,35.3222,35.3396,111576.0
2016-07-06 15:15:00,40.47,40.5,40.46,40.48,82834.0,35.3396,35.3658,35.3309,35.3484,82834.0
2016-07-06 15:20:00,40.48,40.49,40.44,40.46,184131.0,35.3484,35.3571,35.3134,35.3309,184131.0
2016-07-06 15:25:00,40.46,40.47,40.44,40.46,173284.0,35.3309,35.3396,35.3134,35.3309,173284.0
2016-07-06 15:30:00,40.45,40.47,40.43,40.44,247016.0,35.3222,35.3396,35.3047,35.3134,247016.0
2016-07-06 15:35:00,40.44,40.47,40.43,40.47,129302.0,35.3134,35.3396,35.3047,35.3396,129302.0
2016-07-06 15:40:00,40.47,40.53,40.46,40.51,253777.0,35.3396,35.392,35.3309,35.3746,253777.0
2016-07-06 15:45:00,40.51,40.51,40.47,40.48,131567.0,35.3746,35.3746,35.3396,35.3484,131567.0
2016-07-06 15:50:00,40.48,40.52,40.45,40.52,303073.0,35.3484,35.3833,35.3222,35.3833,303073.0
2016-07-06 15:55:00,40.52,40.57,40.5,40.55,621396.0,35.3833,35.427,35.3658,35.4095,621396.0
2016-07-07 09:30:00,40.65,40.65,40.42,40.61,282442.0,35.4968,35.4968,35.296,35.4619,282442.0
2016-07-07 09:35:00,40.61,40.64,40.55,40.56,183751.0,35.4619,35.4881,35.4095,35.4182,183751.0
2016-07-07 09:40:00,40.55,40.6,40.55,40.58,158842.0,35.4095,35.4531,35.4095,35.4357,158842.0
2016-07-07 09:45:00,40.59,40.68,40.56,40.68,169339.0,35.4444,35.523,35.4182,35.523,169339.0
2016-07-07 09:50:00,40.68,40.74,40.68,40.74,88329.0,35.523,35.5754,35.523,35.5754,88329.0
2016-07-07 09:55:00,40.73,40.75,40.69,40.74,102254.0,35.5667,35.5841,35.5317,35.5754,102254.0
2016-07-07 10:00:00,40.75,40.76,40.7,40.75,169751.0,35.5841,35.5929,35.5405,35.5841,169751.0
2016-07-07 10:05:00,40.74,40.79,40.73,40.75,115553.0,35.5754,35.6191,35.5667,35.5841,115553.0
2016-07-07 10:10:00,40.74,40.81,40.74,40.8,169355.0,35.5754,35.6365,35.5754,35.6278,169355.0
2016-07-07 10:15:00,40.8,40.83,40.79,40.81,195512.0,35.6278,35.654,35.6191,35.6365,195512.0
2016-07-07 10:20:00,40.81,40.81,40.78,40.8,80406.0,35.6365,35.6365,35.6103,35.6278,80406.0
2016-07-07 10:25:00,40.8,40.81,40.77,40.78,85451.0,35.6278,35.6365,35.6016,35.6103,85451.0
2016-07-07 10:30:00,40.79,40.83,40.77,40.8,79312.0,35.6191,35.654,35.6016,35.6278,79312.0
2016-07-07 10:35:00,40.79,40.81,40.76,40.81,82251.0,35.6191,35.6365,35.5929,35.6365,82251.0
2016-07-07 10:40:00,40.81,40.81,40.76,40.76,110698.0,35.6365,35.6365,35.5929,35.5929,110698.0
2016-07-07 10:45:00,40.77,40.78,40.75,40.76,119101.0,35.6016,35.6103,35.5841,35.5929,119101.0
2016-07-07 10:50:00,40.76,40.76,40.71,40.72,176603.0,35.5929,35.5929,35.5492,35.5579,176603.0
2016-07-07 10:55:00,40.73,40.73,40.65,40.68,198702.0,35.5667,35.5667,35.4968,35.523,198702.0
2016-07-07 11:00:00,40.67,40.69,40.63,40.63,167873.0,35.5143,35.5317,35.4793,35.4793,167873.0
2016-07-07 11:05:00,40.62,40.67,40.62,40.67,122878.0,35.4706,35.5143,35.4706,35.5143,122878.0
2016-07-07 11:10:00,40.67,40.71,40.65,40.66,159377.0,35.5143,35.5492,35.4968,35.5055,159377.0
2016-07-07 11:15:00,40.66,40.7,40.62,40.65,70406.0,35.5055,35.5405,35.4706,35.4968,70406.0
2016-07-07 11:20:00,40.65,40.66,40.6,40.61,73982.0,35.4968,35.5055,35.4531,35.4619,73982.0
2016-07-07 11:25:00,40.61,40.68,40.6,40.68,70156.0,35.4619,35.523,35.4531,35.523,70156.0
2016-07-07 11:30:00,40.67,40.68,40.6,40.65,81739.0,35.5143,35.523,35.4531,35.4968,81739.0
2016-07-07 11:35:00,40.65,40.68,40.63,40.68,44720.0,35.4968,35.523,35.4793,35.523,44720.0
2016-07-07 11:40:00,40.67,40.68,40.65,40.66,179722.0,35.5143,35.523,35.4968,35.5055,179722.0
2016-07-07 11:45:00,40.66,40.67,40.6,40.63,134560.0,35.5055,35.5143,35.4531,35.4793,134560.0
2016-07-07 11:50:00,40.63,40.66,40.6,40.64,130525.0,35.4793,35.5055,35.4531,35.4881,130525.0
2016-07-07 11:55:00,40.65,40.65,40.61,40.64,37873.0,35.4968,35.4968,35.4619,35.4881,37873.0
2016-07-07 12:00:00,40.63,40.67,40.61,40.66,66134.0,35.4793,35.5143,35.4619,35.5055,66134.0
2016-07-07 12:05:00,40.66,40.67,40.6,40.6,84403.0,35.5055,35.5143,35.4531,35.4531,84403.0
2016-07-07 12:10:00,40.61,40.66,40.61,40.66,119069.0,35.4619,35.5055,35.4619,35.5055,119069.0
2016-07-07 12:15:00,40.66,40.66,40.62,40.64,102295.0,35.5055,35.5055,35.4706,35.4881,102295.0
2016-07-07 12:20:00,40.64,40.68,40.63,40.68,107915.0,35.4881,35.523,35.4793,35.523,107915.0
2016-07-07 12:25:00,40.68,40.68,40.61,40.68,75337.0,35.523,35.523,35.4619,35.523,75337.0
2016-07-07 12:30:00,40.67,40.68,40.61,40.63,210726.0,35.5143,35.523,35.4619,35.4793,210726.0
2016-07-07 12:35:00,40.63,40.63,40.59,40.61,178736.0,35.4793,35.4793,35.4444,35.4619,178736.0
2016-07-07 12:40:00,40.62,40.65,40.61,40.63,121628.0,35.4706,35.4968,35.4619,35.4793,121628.0
2016-07-07 12:45:00,40.63,40.63,40.59,40.6,208449.0,35.4793,35.4793,35.4444,35.4531,208449.0
2016-07-07 12:50:00,40.59,40.6,40.52,40.56,177212.0,35.4444,35.4531,35.3833,35.4182,177212.0
2016-07-07 12:55:00,40.55,40.57,40.53,40.54,127786.0,35.4095,35.427,35.392,35.4008,127786.0
2016-07-07 13:00:00,40.54,40.58,40.53,40.54,179977.0,35.4008,35.4357,35.392,35.4008,179977.0
2016-07-07 13:05:00,40.54,40.57,40.51,40.56,210045.0,35.4008,35.427,35.3746,35.4182,210045.0
2016-07-07 13:10:00,40.56,40.58,40.53,40.58,148576.0,35.4182,35.4357,35.392,35.4357,148576.0
2016-07-07 13:15:00,40.58,40.59,40.55,40.58,256781.0,35.4357,35.4444,35.4095,35.4357,256781.0
2016-07-07 13:20:00,40.58,40.59,40.55,40.56,107012.0,35.4357,35.4444,35.4095,35.4182,107012.0
2016-07-07 13:25:00,40.55,40.6,40.55,40.58,144335.0,35.4095,35.4531,35.4095,35.4357,144335.0
2016-07-07 13:30:00,40.58,40.58,40.55,40.57,92837.0,35.4357,35.4357,35.4095,35.427,92837.0
2016-07-07 13:35:00,40.57,40.57,40.55,40.55,126267.0,35.427,35.427,35.4095,35.4095,126267.0
2016-07-07 13:40:00,40.56,40.58,40.51,40.54,73599.0,35.4182,35.4357,35.3746,35.4008,73599.0
2016-07-07 13:45:00,40.54,40.55,40.52,40.55,60344.0,35.4008,35.4095,35.3833,35.4095,60344.0
2016-07-07 13:50:00,40.54,40.55,40.5,40.52,57171.0,35.4008,35.4095,35.3658,35.3833,57171.0
2016-07-07 13:55:00,40.53,40.57,40.52,40.56,63974.0,35.392,35.427,35.3833,35.4182,63974.0
2016-07-07 14:00:00,40.56,40.6,40.56,40.59,122687.0,35.4182,35.4531,35.4182,35.4444,122687.0
2016-07-07 14:05:00,40.59,40.6,40.51,40.51,119767.0,35.4444,35.4531,35.3746,35.3746,119767.0
2016-07-07 14:10:00,40.52,40.52,40.45,40.46,119808.0,35.3833,35.3833,35.3222,35.3309,119808.0
2016-07-07 14:15:00,40.46,40.49,40.44,40.45,178118.0,35.3309,35.3571,35.3134,35.3222,178118.0
2016-07-07 14:20:00,40.45,40.47,40.43,40.45,142726.0,35.3222,35.3396,35.3047,35.3222,142726.0
2016-07-07 14:25:00,40.45,40.49,40.43,40.46,189986.0,35.3222,35.3571,35.3047,35.3309,189986.0
2016-07-07 14:30:00,40.46,40.49,40.43,40.44,76972.0,35.3309,35.3571,35.3047,35.3134,76972.0
2016-07-07 14:35:00,40.44,40.49,40.43,40.48,68907.0,35.3134,35.3571,35.3047,35.3484,68907.0
2016-07-07 14:40:00,40.48,40.49,40.44,40.47,91065.0,35.3484,35.3571,35.3134,35.3396,91065.0
2016-07-07 14:45:00,40.47,40.5,40.46,40.48,56967.0,35.3396,35.3658,35.3309,35.3484,56967.0
2016-07-07 14:50:00,40.48,40.49,40.43,40.48,69208.0,35.3484,35.3571,35.3047,35.3484,69208.0
2016-07-07 14:55:00,40.49,40.5,40.45,40.48,80749.0,35.3571,35.3658,35.3222,35.3484,80749.0
2016-07-07 15:00:00,40.47,40.51,40.43,40.51,93951.0,35.3396,35.3746,35.3047,35.3746,93951.0
2016-07-07 15:05:00,40.51,40.53,40.5,40.52,61114.0,35.3746,35.392,35.3658,35.3833,61114.0
2016-07-07 15:10:00,40.53,40.55,40.52,40.55,79474.0,35.392,35.4095,35.3833,35.4095,79474.0
2016-07-07 15:15:00,40.55,40.55,40.49,40.54,111918.0,35.4095,35.4095,35.3571,35.4008,111918.0
2016-07-07 15:20:00,40.54,40.55,40.48,40.5,230174.0,35.4008,35.4095,35.3484,35.3658,230174.0
2016-07-07 15:25:00,40.51,40.52,40.48,40.5,94041.0,35.3746,35.3833,35.3484,35.3658,94041.0
2016-07-07 15:30:00,40.5,40.53,40.48,40.52,200475.0,35.3658,35.392,35.3484,35.3833,200475.0
2016-07-07 15:35:00,40.52,40.57,40.51,40.56,114362.0,35.3833,35.427,35.3746,35.4182,114362.0
2016-07-07 15:40:00,40.56,40.59,40.54,40.55,161734.0,35.4182,35.4444,35.4008,35.4095,161734.0
2016-07-07 15:45:00,40.54,40.59,40.54,40.55,167490.0,35.4008,35.4444,35.4008,35.4095,167490.0
2016-07-07 15:50:00,40.55,40.57,40.53,40.55,199667.0,35.4095,35.427,35.392,35.4095,199667.0
2016-07-07 15:55:00,40.55,40.56,40.51,40.54,594100.0,35.4095,35.4182,35.3746,35.4008,594100.0
2016-07-08 09:30:00,40.88,40.95,40.82,40.89,321477.0,35.6977,35.7588,35.6453,35.7064,321477.0
2016-07-08 09:35:00,40.9,41.0,40.89,40.95,223610.0,35.7151,35.8024,35.7064,35.7588,223610.0
2016-07-08 09:40:00,40.96,41.05,40.95,41.05,416807.0,35.7675,35.8461,35.7588,35.8461,416807.0
2016-07-08 09:45:00,41.06,41.12,41.06,41.1,212782.0,35.8548,35.9072,35.8548,35.8898,212782.0
2016-07-08 09:50:00,41.1,41.18,41.1,41.12,129201.0,35.8898,35.9596,35.8898,35.9072,129201.0
2016-07-08 09:55:00,41.12,41.14,41.08,41.13,66978.0,35.9072,35.9247,35.8723,35.916,66978.0
2016-07-08 10:00:00,41.14,41.15,41.06,41.07,227112.0,35.9247,35.9334,35.8548,35.8636,227112.0
2016-07-08 10:05:00,41.08,41.12,40.99,40.99,212745.0,35.8723,35.9072,35.7937,35.7937,212745.0
2016-07-08 10:10:00,41.0,41.03,40.96,41.0,166748.0,35.8024,35.8286,35.7675,35.8024,166748.0
2016-07-08 10:15:00,40.99,41.03,40.93,40.93,293779.0,35.7937,35.8286,35.7413,35.7413,293779.0
2016-07-08 10:20:00,40.93,40.96,40.89,40.92,194288.0,35.7413,35.7675,35.7064,35.7326,194288.0
2016-07-08 10:25:00,40.93,40.94,40.88,40.91,169092.0,35.7413,35.75,35.6977,35.7239,169092.0
2016-07-08 10:30:00,40.92,40.93,40.87,40.87,169953.0,35.7326,35.7413,35.6889,35.6889,169953.0
2016-07-08 10:35:00,40.88,40.91,40.87,40.88,239962.0,35.6977,35.7239,35.6889,35.6977,239962.0
2016-07-08 10:40:00,40.88,40.97,40.88,40.96,124820.0,35.6977,35.7762,35.6977,35.7675,124820.0
2016-07-08 10:45:00,40.96,40.98,40.93,40.95,79129.0,35.7675,35.785,35.7413,35.7588,79129.0
2016-07-08 10:50:00,40.95,40.97,40.92,40.93,176387.0,35.7588,35.7762,35.7326,35.7413,176387.0
2016-07-08 10:55:00,40.93,40.98,40.93,40.97,143644.0,35.7413,35.785,35.7413,35.7762,143644.0
2016-07-08 11:00:00,40.98,40.99,40.96,40.98,71049.0,35.785,35.7937,35.7675,35.785,71049.0
2016-07-08 11:05:00,40.98,40.99,40.95,40.96,69958.0,35.785,35.7937,35.7588,35.7675,69958.0
2016-07-08 11:10:00,40.96,40.98,40.92,40.93,71630.0,35.7675,35.785,35.7326,35.7413,71630.0
2016-07-08 11:15:00,40.92,40.96,40.91,40.95,101703.0,35.7326,35.7675,35.7239,35.7588,101703.0
2016-07-08 11:20:00,40.96,40.96,40.92,40.92,94393.0,35.7675,35.7675,35.7326,35.7326,94393.0
2016-07-08 11:25:00,40.93,40.96,40.92,40.92,91390.0,35.7413,35.7675,35.7326,35.7326,91390.0
2016-07-08 11:30:00,40.92,40.94,40.9,40.92,149472.0,35.7326,35.75,35.7151,35.7326,149472.0
2016-07-08 11:35:00,40.92,40.95,40.91,40.94,238195.0,35.7326,35.7588,35.7239,35.75,238195.0
2016-07-08 11:40:00,40.94,40.96,40.92,40.92,65165.0,35.75,35.7675,35.7326,35.7326,65165.0
2016-07-08 11:45:00,40.92,40.93,40.89,40.91,81742.0,35.7326,35.7413,35.7064,35.7239,81742.0
2016-07-08 11:50:00,40.91,40.91,40.88,40.9,80141.0,35.7239,35.7239,35.6977,35.7151,80141.0
2016-07-08 11:55:00,40.9,40.91,40.86,40.88,247395.0,35.7151,35.7239,35.6802,35.6977,247395.0
2016-07-08 12:00:00,40.89,40.89,40.87,40.89,61172.0,35.7064,35.7064,35.6889,35.7064,61172.0
2016-07-08 12:05:00,40.89,40.89,40.85,40.86,86145.0,35.7064,35.7064,35.6715,35.6802,86145.0
2016-07-08 12:10:00,40.87,40.89,40.86,40.89,74290.0,35.6889,35.7064,35.6802,35.7064,74290.0
2016-07-08 12:15:00,40.89,40.89,40.85,40.86,89750.0,35.7064,35.7064,35.6715,35.6802,89750.0
2016-07-08 12:20:00,40.86,40.88,40.83,40.84,97235.0,35.6802,35.6977,35.654,35.6627,97235.0
2016-07-08 12:25:00,40.84,40.85,40.81,40.82,103434.0,35.6627,35.6715,35.6365,35.6453,103434.0
2016-07-08 12:30:00,40.82,40.84,40.81,40.84,63515.0,35.6453,35.6627,35.6365,35.6627,63515.0
2016-07-08 12:35:00,40.84,40.88,40.82,40.86,105506.0,35.6627,35.6977,35.6453,35.6802,105506.0
2016-07-08 12:40:00,40.86,40.88,40.84,40.85,97790.0,35.6802,35.6977,35.6627,35.6715,97790.0
2016-07-08 12:45:00,40.85,40.86,40.84,40.84,69726.0,35.6715,35.6802,35.6627,35.6627,69726.0
2016-07-08 12:50:00,40.85,40.88,40.84,40.87,59823.0,35.6715,35.6977,35.6627,35.6889,59823.0
2016-07-08 12:55:00,40.87,40.88,40.86,40.87,49034.0,35.6889,35.6977,35.6802,35.6889,49034.0
2016-07-08 13:00:00,40.87,40.88,40.86,40.88,73978.0,35.6889,35.6977,35.6802,35.6977,73978.0
2016-07-08 13:05:00,40.88,40.9,40.87,40.9,73960.0,35.6977,35.7151,35.6889,35.7151,73960.0
2016-07-08 13:10:00,40.89,40.9,40.87,40.88,86980.0,35.7064,35.7151,35.6889,35.6977,86980.0
2016-07-08 13:15:00,40.87,40.89,40.87,40.89,95225.0,35.6889,35.7064,35.6889,35.7064,95225.0
2016-07-08 13:20:00,40.89,40.9,40.88,40.9,89826.0,35.7064,35.7151,35.6977,35.7151,89826.0
2016-07-08 13:25:00,40.9,40.9,40.85,40.86,189284.0,35.7151,35.7151,35.6715,35.6802,189284.0
2016-07-08 13:30:00,40.86,40.89,40.86,40.88,112807.0,35.6802,35.7064,35.6802,35.6977,112807.0
2016-07-08 13:35:00,40.88,40.9,40.86,40.86,68458.0,35.6977,35.7151,35.6802,35.6802,68458.0
2016-07-08 13:40:00,40.87,40.89,40.84,40.86,108404.0,35.6889,35.7064,35.6627,35.6802,108404.0
2016-07-08 13:45:00,40.85,40.88,40.84,40.85,89419.0,35.6715,35.6977,35.6627,35.6715,89419.0
2016-07-08 13:50:00,40.85,40.85,40.84,40.85,39752.0,35.6715,35.6715,35.6627,35.6715,39752.0
2016-07-08 13:55:00,40.85,40.86,40.84,40.86,85922.0,35.6715,35.6802,35.6627,35.6802,85922.0
2016-07-08 14:00:00,40.86,40.86,40.85,40.85,64963.0,35.6802,35.6802,35.6715,35.6715,64963.0
2016-07-08 14:05:00,40.86,40.86,40.82,40.83,209847.0,35.6802,35.6802,35.6453,35.654,209847.0
2016-07-08 14:10:00,40.83,40.86,40.82,40.86,88349.0,35.654,35.6802,35.6453,35.6802,88349.0
2016-07-08 14:15:00,40.85,40.88,40.85,40.87,138699.0,35.6715,35.6977,35.6715,35.6889,138699.0
2016-07-08 14:20:00,40.87,40.88,40.86,40.86,139628.0,35.6889,35.6977,35.6802,35.6802,139628.0
2016-07-08 14:25:00,40.87,40.88,40.84,40.85,217106.0,35.6889,35.6977,35.6627,35.6715,217106.0
2016-07-08 14:30:00,40.85,40.88,40.84,40.85,233493.0,35.6715,35.6977,35.6627,35.6715,233493.0
2016-07-08 14:35:00,40.84,40.87,40.83,40.83,220270.0,35.6627,35.6889,35.654,35.654,220270.0
2016-07-08 14:40:00,40.83,40.84,40.8,40.81,200570.0,35.654,35.6627,35.6278,35.6365,200570.0
2016-07-08 14:45:00,40.82,40.83,40.79,40.8,306865.0,35.6453,35.654,35.6191,35.6278,306865.0
2016-07-08 14:50:00,40.8,40.85,40.78,40.84,267066.0,35.6278,35.6715,35.6103,35.6627,267066.0
2016-07-08 14:55:00,40.84,40.84,40.82,40.84,103490.0,35.6627,35.6627,35.6453,35.6627,103490.0
2016-07-08 15:00:00,40.84,40.86,40.83,40.86,129202.0,35.6627,35.6802,35.654,35.6802,129202.0
2016-07-08 15:05:00,40.85,40.86,40.82,40.86,152470.0,35.6715,35.6802,35.6453,35.6802,152470.0
2016-07-08 15:10:00,40.86,40.87,40.83,40.84,151916.0,35.6802,35.6889,35.654,35.6627,151916.0
2016-07-08 15:15:00,40.84,40.84,40.79,40.84,328203.0,35.6627,35.6627,35.6191,35.6627,328203.0
2016-07-08 15:20:00,40.83,40.85,40.82,40.83,144232.0,35.654,35.6715,35.6453,35.654,144232.0
2016-07-08 15:25:00,40.83,40.84,40.8,40.81,150707.0,35.654,35.6627,35.6278,35.6365,150707.0
2016-07-08 15:30:00,40.8,40.81,40.74,40.76,434145.0,35.6278,35.6365,35.5754,35.5929,434145.0
2016-07-08 15:35:00,40.77,40.79,40.74,40.78,243841.0,35.6016,35.6191,35.5754,35.6103,243841.0
2016-07-08 15:40:00,40.78,40.79,40.77,40.77,199585.0,35.6103,35.6191,35.6016,35.6016,199585.0
2016-07-08 15:45:00,40.77,40.81,40.77,40.79,259465.0,35.6016,35.6365,35.6016,35.6191,259465.0
2016-07-08 15:50:00,40.79,40.83,40.78,40.83,475139.0,35.6191,35.654,35.6103,35.654,475139.0
2016-07-08 15:55:00,40.83,40.87,40.82,40.86,898785.0,35.654,35.6889,35.6453,35.6802,898785.0
2016-07-11 09:30:00,40.9,40.99,40.84,40.99,341767.0,35.7151,35.7937,35.6627,35.7937,341767.0
2016-07-11 09:35:00,40.98,41.07,40.97,41.04,446462.0,35.785,35.8636,35.7762,35.8374,446462.0
2016-07-11 09:40:00,41.04,41.11,41.01,41.09,181647.0,35.8374,35.8985,35.8112,35.881,181647.0
2016-07-11 09:45:00,41.1,41.14,41.09,41.11,210907.0,35.8898,35.9247,35.881,35.8985,210907.0
2016-07-11 09:50:00,41.11,41.12,41.03,41.05,271505.0,35.8985,35.9072,35.8286,35.8461,271505.0
2016-07-11 09:55:00,41.05,41.13,41.03,41.12,248379.0,35.8461,35.916,35.8286,35.9072,248379.0
2016-07-11 10:00:00,41.12,41.12,41.02,41.03,117268.0,35.9072,35.9072,35.8199,35.8286,117268.0
2016-07-11 10:05:00,41.03,41.1,41.01,41.06,191101.0,35.8286,35.8898,35.8112,35.8548,191101.0
2016-07-11 10:10:00,41.05,41.06,40.96,41.0,122014.0,35.8461,35.8548,35.7675,35.8024,122014.0
2016-07-11 10:15:00,41.0,41.02,40.95,41.01,131038.0,35.8024,35.8199,35.7588,35.8112,131038.0
2016-07-11 10:20:00,41.0,41.04,40.95,40.97,114455.0,35.8024,35.8374,35.7588,35.7762,114455.0
2016-07-11 10:25:00,40.97,41.0,40.94,41.0,87814.0,35.7762,35.8024,35.75,35.8024,87814.0
2016-07-11 10:30:00,41.0,41.0,40.93,40.94,176492.0,35.8024,35.8024,35.7413,35.75,176492.0
2016-07-11 10:35:00,40.94,40.97,40.94,40.97,73730.0,35.75,35.7762,35.75,35.7762,73730.0
2016-07-11 10:40:00,40.97,40.97,40.9,40.91,82319.0,35.7762,35.7762,35.7151,35.7239,82319.0
2016-07-11 10:45:00,40.91,40.93,40.91,40.92,127916.0,35.7239,35.7413,35.7239,35.7326,127916.0
2016-07-11 10:50:00,40.92,40.93,40.91,40.91,84150.0,35.7326,35.7413,35.7239,35.7239,84150.0
2016-07-11 10:55:00,40.91,40.92,40.91,40.91,119991.0,35.7239,35.7326,35.7239,35.7239,119991.0
2016-07-11 11:00:00,40.92,40.93,40.91,40.93,110558.0,35.7326,35.7413,35.7239,35.7413,110558.0
2016-07-11 11:05:00,40.93,40.97,40.92,40.95,165103.0,35.7413,35.7762,35.7326,35.7588,165103.0
2016-07-11 11:10:00,40.96,40.97,40.95,40.96,148792.0,35.7675,35.7762,35.7588,35.7675,148792.0
2016-07-11 11:15:00,40.96,40.96,40.9,40.91,84657.0,35.7675,35.7675,35.7151,35.7239,84657.0
2016-07-11 11:20:00,40.91,40.93,40.91,40.92,98673.0,35.7239,35.7413,35.7239,35.7326,98673.0
2016-07-11 11:25:00,40.92,40.93,40.91,40.91,73505.0,35.7326,35.7413,35.7239,35.7239,73505.0
2016-07-11 11:30:00,40.91,40.92,40.87,40.88,175266.0,35.7239,35.7326,35.6889,35.6977,175266.0
2016-07-11 11:35:00,40.88,40.91,40.87,40.9,107537.0,35.6977,35.7239,35.6889,35.7151,107537.0
2016-07-11 11:40:00,40.9,40.91,40.88,40.89,134743.0,35.7151,35.7239,35.6977,35.7064,134743.0
2016-07-11 11:45:00,40.89,40.91,40.88,40.9,106777.0,35.7064,35.7239,35.6977,35.7151,106777.0
2016-07-11 11:50:00,40.89,40.91,40.89,40.9,114612.0,35.7064,35.7239,35.7064,35.7151,114612.0
2016-07-11 11:55:00,40.9,40.9,40.87,40.87,67468.0,35.7151,35.7151,35.6889,35.6889,67468.0
2016-07-11 12:00:00,40.88,40.9,40.87,40.88,99495.0,35.6977,35.7151,35.6889,35.6977,99495.0
2016-07-11 12:05:00,40.88,40.88,40.87,40.87,47167.0,35.6977,35.6977,35.6889,35.6889,47167.0
2016-07-11 12:10:00,40.88,40.88,40.86,40.86,63819.0,35.6977,35.6977,35.6802,35.6802,63819.0
2016-07-11 12:15:00,40.87,40.88,40.86,40.88,130755.0,35.6889,35.6977,35.6802,35.6977,130755.0
2016-07-11 12:20:00,40.88,40.88,40.85,40.86,71803.0,35.6977,35.6977,35.6715,35.6802,71803.0
2016-07-11 12:25:00,40.86,40.86,40.85,40.86,73571.0,35.6802,35.6802,35.6715,35.6802,73571.0
2016-07-11 12:30:00,40.85,40.88,40.85,40.87,126820.0,35.6715,35.6977,35.6715,35.6889,126820.0
2016-07-11 12:35:00,40.88,40.88,40.87,40.88,82320.0,35.6977,35.6977,35.6889,35.6977,82320.0
2016-07-11 12:40:00,40.87,40.89,40.87,40.88,165346.0,35.6889,35.7064,35.6889,35.6977,165346.0
2016-07-11 12:45:00,40.88,40.89,40.84,40.86,185858.0,35.6977,35.7064,35.6627,35.6802,185858.0
2016-07-11 12:50:00,40.85,40.87,40.84,40.84,96968.0,35.6715,35.6889,35.6627,35.6627,96968.0
2016-07-11 12:55:00,40.85,40.87,40.84,40.85,105787.0,35.6715,35.6889,35.6627,35.6715,105787.0
2016-07-11 13:00:00,40.86,40.91,40.85,40.91,111135.0,35.6802,35.7239,35.6715,35.7239,111135.0
2016-07-11 13:05:00,40.91,40.93,40.89,40.91,95371.0,35.7239,35.7413,35.7064,35.7239,95371.0
2016-07-11 13:10:00,40.91,40.93,40.9,40.91,47520.0,35.7239,35.7413,35.7151,35.7239,47520.0
2016-07-11 13:15:00,40.91,40.93,40.91,40.91,92375.0,35.7239,35.7413,35.7239,35.7239,92375.0
2016-07-11 13:20:00,40.91,40.92,40.88,40.89,92519.0,35.7239,35.7326,35.6977,35.7064,92519.0
2016-07-11 13:25:00,40.89,40.89,40.88,40.89,69644.0,35.7064,35.7064,35.6977,35.7064,69644.0
2016-07-11 13:30:00,40.88,40.89,40.86,40.88,139952.0,35.6977,35.7064,35.6802,35.6977,139952.0
2016-07-11 13:35:00,40.88,40.89,40.87,40.89,76814.0,35.6977,35.7064,35.6889,35.7064,76814.0
2016-07-11 13:40:00,40.89,40.89,40.86,40.88,99498.0,35.7064,35.7064,35.6802,35.6977,99498.0
2016-07-11 13:45:00,40.87,40.9,40.85,40.88,152375.0,35.6889,35.7151,35.6715,35.6977,152375.0
2016-07-11 13:50:00,40.88,40.88,40.86,40.86,152822.0,35.6977,35.6977,35.6802,35.6802,152822.0
2016-07-11 13:55:00,40.86,40.88,40.85,40.85,122647.0,35.6802,35.6977,35.6715,35.6715,122647.0
2016-07-11 14:00:00,40.85,40.87,40.84,40.86,67040.0,35.6715,35.6889,35.6627,35.6802,67040.0
2016-07-11 14:05:00,40.85,40.88,40.85,40.87,132285.0,35.6715,35.6977,35.6715,35.6889,132285.0
2016-07-11 14:10:00,40.87,40.88,40.86,40.87,63018.0,35.6889,35.6977,35.6802,35.6889,63018.0
2016-07-11 14:15:00,40.87,40.87,40.84,40.86,74457.0,35.6889,35.6889,35.6627,35.6802,74457.0
2016-07-11 14:20:00,40.85,40.88,40.83,40.86,146512.0,35.6715,35.6977,35.654,35.6802,146512.0
2016-07-11 14:25:00,40.87,40.89,40.85,40.86,91946.0,35.6889,35.7064,35.6715,35.6802,91946.0
2016-07-11 14:30:00,40.85,40.87,40.85,40.87,53543.0,35.6715,35.6889,35.6715,35.6889,53543.0
2016-07-11 14:35:00,40.87,40.88,40.84,40.87,198281.0,35.6889,35.6977,35.6627,35.6889,198281.0
2016-07-11 14:40:00,40.87,40.89,40.85,40.85,119098.0,35.6889,35.7064,35.6715,35.6715,119098.0
2016-07-11 14:45:00,40.86,40.87,40.85,40.87,44298.0,35.6802,35.6889,35.6715,35.6889,44298.0
2016-07-11 14:50:00,40.87,40.87,40.85,40.85,99591.0,35.6889,35.6889,35.6715,35.6715,99591.0
2016-07-11 14:55:00,40.86,40.87,40.84,40.84,61177.0,35.6802,35.6889,35.6627,35.6627,61177.0
2016-07-11 15:00:00,40.84,40.86,40.84,40.85,92087.0,35.6627,35.6802,35.6627,35.6715,92087.0
2016-07-11 15:05:00,40.86,40.88,40.85,40.88,86670.0,35.6802,35.6977,35.6715,35.6977,86670.0
2016-07-11 15:10:00,40.88,40.88,40.85,40.88,127945.0,35.6977,35.6977,35.6715,35.6977,127945.0
2016-07-11 15:15:00,40.88,40.89,40.85,40.87,125209.0,35.6977,35.7064,35.6715,35.6889,125209.0
2016-07-11 15:20:00,40.87,40.88,40.86,40.87,97555.0,35.6889,35.6977,35.6802,35.6889,97555.0
2016-07-11 15:25:00,40.87,40.87,40.83,40.84,103999.0,35.6889,35.6889,35.654,35.6627,103999.0
2016-07-11 15:30:00,40.84,40.86,40.82,40.83,155254.0,35.6627,35.6802,35.6453,35.654,155254.0
2016-07-11 15:35:00,40.82,40.86,40.82,40.84,182137.0,35.6453,35.6802,35.6453,35.6627,182137.0
2016-07-11 15:40:00,40.84,40.85,40.81,40.82,217488.0,35.6627,35.6715,35.6365,35.6453,217488.0
2016-07-11 15:45:00,40.82,40.83,40.79,40.8,181137.0,35.6453,35.654,35.6191,35.6278,181137.0
2016-07-11 15:50:00,40.79,40.81,40.78,40.8,347082.0,35.6191,35.6365,35.6103,35.6278,347082.0
2016-07-11 15:55:00,40.79,40.8,40.75,40.77,780298.0,35.6191,35.6278,35.5841,35.6016,780298.0
2016-07-12 09:30:00,41.23,41.28,41.05,41.15,490496.0,36.0033,36.0469,35.8461,35.9334,490496.0
2016-07-12 09:35:00,41.17,41.24,41.16,41.24,251820.0,35.9509,36.012,35.9422,36.012,251820.0
2016-07-12 09:40:00,41.24,41.37,41.24,41.32,410208.0,36.012,36.1255,36.012,36.0819,410208.0
2016-07-12 09:45:00,41.33,41.36,41.27,41.28,164105.0,36.0906,36.1168,36.0382,36.0469,164105.0
2016-07-12 09:50:00,41.28,41.36,41.27,41.36,194932.0,36.0469,36.1168,36.0382,36.1168,194932.0
2016-07-12 09:55:00,41.35,41.37,41.24,41.28,170331.0,36.1081,36.1255,36.012,36.0469,170331.0
2016-07-12 10:00:00,41.27,41.34,41.25,41.25,189261.0,36.0382,36.0993,36.0207,36.0207,189261.0
2016-07-12 10:05:00,41.25,41.28,41.22,41.23,140749.0,36.0207,36.0469,35.9946,36.0033,140749.0
2016-07-12 10:10:00,41.23,41.27,41.19,41.22,184110.0,36.0033,36.0382,35.9684,35.9946,184110.0
2016-07-12 10:15:00,41.22,41.24,41.13,41.14,130511.0,35.9946,36.012,35.916,35.9247,130511.0
2016-07-12 10:20:00,41.15,41.16,41.11,41.16,151277.0,35.9334,35.9422,35.8985,35.9422,151277.0
2016-07-12 10:25:00,41.15,41.22,41.15,41.17,221783.0,35.9334,35.9946,35.9334,35.9509,221783.0
2016-07-12 10:30:00,41.18,41.22,41.15,41.16,119758.0,35.9596,35.9946,35.9334,35.9422,119758.0
2016-07-12 10:35:00,41.16,41.18,41.14,41.16,92092.0,35.9422,35.9596,35.9247,35.9422,92092.0
2016-07-12 10:40:00,41.16,41.19,41.15,41.18,67415.0,35.9422,35.9684,35.9334,35.9596,67415.0
2016-07-12 10:45:00,41.19,41.21,41.18,41.2,43344.0,35.9684,35.9858,35.9596,35.9771,43344.0
2016-07-12 10:50:00,41.2,41.24,41.2,41.24,64556.0,35.9771,36.012,35.9771,36.012,64556.0
2016-07-12 10:55:00,41.24,41.25,41.19,41.2,115751.0,36.012,36.0207,35.9684,35.9771,115751.0
2016-07-12 11:00:00,41.2,41.21,41.18,41.2,154063.0,35.9771,35.9858,35.9596,35.9771,154063.0
2016-07-12 11:05:00,41.2,41.25,41.19,41.25,88400.0,35.9771,36.0207,35.9684,36.0207,88400.0
2016-07-12 11:10:00,41.24,41.25,41.22,41.23,159860.0,36.012,36.0207,35.9946,36.0033,159860.0
2016-07-12 11:15:00,41.23,41.24,41.21,41.23,162227.0,36.0033,36.012,35.9858,36.0033,162227.0
2016-07-12 11:20:00,41.23,41.24,41.22,41.23,147636.0,36.0033,36.012,35.9946,36.0033,147636.0
2016-07-12 11:25:00,41.23,41.31,41.23,41.3,320342.0,36.0033,36.0731,36.0033,36.0644,320342.0
2016-07-12 11:30:00,41.3,41.37,41.3,41.37,213180.0,36.0644,36.1255,36.0644,36.1255,213180.0
2016-07-12 11:35:00,41.37,41.4,41.35,41.38,219434.0,36.1255,36.1517,36.1081,36.1343,219434.0
2016-07-12 11:40:00,41.39,41.43,41.38,41.43,310488.0,36.143,36.1779,36.1343,36.1779,310488.0
2016-07-12 11:45:00,41.43,41.44,41.37,41.4,87360.0,36.1779,36.1867,36.1255,36.1517,87360.0
2016-07-12 11:50:00,41.39,41.41,41.34,41.4,125407.0,36.143,36.1605,36.0993,36.1517,125407.0
2016-07-12 11:55:00,41.4,41.42,41.4,41.42,73193.0,36.1517,36.1692,36.1517,36.1692,73193.0
2016-07-12 12:00:00,41.41,41.43,41.39,41.42,92919.0,36.1605,36.1779,36.143,36.1692,92919.0
2016-07-12 12:05:00,41.42,41.44,41.4,41.44,171136.0,36.1692,36.1867,36.1517,36.1867,171136.0
2016-07-12 12:10:00,41.44,41.47,41.43,41.47,139664.0,36.1867,36.2129,36.1779,36.2129,139664.0
2016-07-12 12:15:00,41.47,41.49,41.46,41.48,138290.0,36.2129,36.2303,36.2041,36.2216,138290.0
2016-07-12 12:20:00,41.48,41.49,41.47,41.49,71352.0,36.2216,36.2303,36.2129,36.2303,71352.0
2016-07-12 12:25:00,41.49,41.5,41.47,41.48,62105.0,36.2303,36.2391,36.2129,36.2216,62105.0
2016-07-12 12:30:00,41.48,41.49,41.47,41.49,112591.0,36.2216,36.2303,36.2129,36.2303,112591.0
2016-07-12 12:35:00,41.49,41.52,41.49,41.52,376643.0,36.2303,36.2565,36.2303,36.2565,376643.0
2016-07-12 12:40:00,41.52,41.55,41.49,41.51,119852.0,36.2565,36.2827,36.2303,36.2478,119852.0
2016-07-12 12:45:00,41.52,41.53,41.46,41.47,93405.0,36.2565,36.2653,36.2041,36.2129,93405.0
2016-07-12 12:50:00,41.47,41.5,41.45,41.49,62447.0,36.2129,36.2391,36.1954,36.2303,62447.0
2016-07-12 12:55:00,41.49,41.5,41.45,41.48,60087.0,36.2303,36.2391,36.1954,36.2216,60087.0
2016-07-12 13:00:00,41.48,41.54,41.48,41.53,110140.0,36.2216,36.274,36.2216,36.2653,110140.0
2016-07-12 13:05:00,41.52,41.53,41.49,41.51,105978.0,36.2565,36.2653,36.2303,36.2478,105978.0
2016-07-12 13:10:00,41.51,41.54,41.5,41.54,62941.0,36.2478,36.274,36.2391,36.274,62941.0
2016-07-12 13:15:00,41.53,41.55,41.51,41.52,76703.0,36.2653,36.2827,36.2478,36.2565,76703.0
2016-07-12 13:20:00,41.52,41.53,41.49,41.49,58201.0,36.2565,36.2653,36.2303,36.2303,58201.0
2016-07-12 13:25:00,41.5,41.52,41.48,41.5,85224.0,36.2391,36.2565,36.2216,36.2391,85224.0
2016-07-12 13:30:00,41.5,41.5,41.47,41.49,84725.0,36.2391,36.2391,36.2129,36.2303,84725.0
2016-07-12 13:35:00,41.49,41.52,41.48,41.52,67881.0,36.2303,36.2565,36.2216,36.2565,67881.0
2016-07-12 13:40:00,41.51,41.58,41.51,41.58,325089.0,36.2478,36.3089,36.2478,36.3089,325089.0
2016-07-12 13:45:00,41.58,41.58,41.52,41.53,53839.0,36.3089,36.3089,36.2565,36.2653,53839.0
2016-07-12 13:50:00,41.53,41.53,41.5,41.51,133683.0,36.2653,36.2653,36.2391,36.2478,133683.0
2016-07-12 13:55:00,41.52,41.52,41.47,41.52,94423.0,36.2565,36.2565,36.2129,36.2565,94423.0
2016-07-12 14:00:00,41.51,41.52,41.49,41.51,80698.0,36.2478,36.2565,36.2303,36.2478,80698.0
2016-07-12 14:05:00,41.5,41.52,41.46,41.48,87014.0,36.2391,36.2565,36.2041,36.2216,87014.0
2016-07-12 14:10:00,41.48,41.51,41.46,41.47,84575.0,36.2216,36.2478,36.2041,36.2129,84575.0
2016-07-12 14:15:00,41.48,41.5,41.46,41.49,59685.0,36.2216,36.2391,36.2041,36.2303,59685.0
2016-07-12 14:20:00,41.48,41.49,41.45,41.46,68526.0,36.2216,36.2303,36.1954,36.2041,68526.0
2016-07-12 14:25:00,41.47,41.5,41.45,41.49,173017.0,36.2129,36.2391,36.1954,36.2303,173017.0
2016-07-12 14:30:00,41.49,41.5,41.47,41.47,103147.0,36.2303,36.2391,36.2129,36.2129,103147.0
2016-07-12 14:35:00,41.47,41.49,41.46,41.48,109441.0,36.2129,36.2303,36.2041,36.2216,109441.0
2016-07-12 14:40:00,41.48,41.52,41.48,41.51,77033.0,36.2216,36.2565,36.2216,36.2478,77033.0
2016-07-12 14:45:00,41.52,41.53,41.47,41.53,185503.0,36.2565,36.2653,36.2129,36.2653,185503.0
2016-07-12 14:50:00,41.53,41.58,41.52,41.54,210706.0,36.2653,36.3089,36.2565,36.274,210706.0
2016-07-12 14:55:00,41.55,41.55,41.5,41.5,110133.0,36.2827,36.2827,36.2391,36.2391,110133.0
2016-07-12 15:00:00,41.51,41.54,41.5,41.51,124028.0,36.2478,36.274,36.2391,36.2478,124028.0
2016-07-12 15:05:00,41.51,41.53,41.5,41.51,61673.0,36.2478,36.2653,36.2391,36.2478,61673.0
2016-07-12 15:10:00,41.52,41.53,41.47,41.49,100332.0,36.2565,36.2653,36.2129,36.2303,100332.0
2016-07-12 15:15:00,41.49,41.51,41.48,41.49,110200.0,36.2303,36.2478,36.2216,36.2303,110200.0
2016-07-12 15:20:00,41.49,41.52,41.49,41.52,77494.0,36.2303,36.2565,36.2303,36.2565,77494.0
2016-07-12 15:25:00,41.51,41.55,41.51,41.52,158918.0,36.2478,36.2827,36.2478,36.2565,158918.0
2016-07-12 15:30:00,41.52,41.53,41.48,41.5,163999.0,36.2565,36.2653,36.2216,36.2391,163999.0
2016-07-12 15:35:00,41.5,41.53,41.49,41.49,150831.0,36.2391,36.2653,36.2303,36.2303,150831.0
2016-07-12 15:40:00,41.5,41.51,41.49,41.49,142943.0,36.2391,36.2478,36.2303,36.2303,142943.0
2016-07-12 15:45:00,41.49,41.49,41.45,41.48,228021.0,36.2303,36.2303,36.1954,36.2216,228021.0
2016-07-12 15:50:00,41.48,41.48,41.44,41.45,247538.0,36.2216,36.2216,36.1867,36.1954,247538.0
2016-07-12 15:55:00,41.44,41.47,41.42,41.42,558138.0,36.1867,36.2129,36.1692,36.1692,558138.0
2016-07-13 09:30:00,41.56,41.65,41.44,41.46,415197.0,36.2915,36.37,36.1867,36.2041,415197.0
2016-07-13 09:35:00,41.46,41.53,41.43,41.48,201242.0,36.2041,36.2653,36.1779,36.2216,201242.0
2016-07-13 09:40:00,41.47,41.49,41.43,41.44,92038.0,36.2129,36.2303,36.1779,36.1867,92038.0
2016-07-13 09:45:00,41.45,41.48,41.43,41.43,79832.0,36.1954,36.2216,36.1779,36.1779,79832.0
2016-07-13 09:50:00,41.44,41.44,41.36,41.39,124257.0,36.1867,36.1867,36.1168,36.143,124257.0
2016-07-13 09:55:00,41.39,41.48,41.39,41.47,183228.0,36.143,36.2216,36.143,36.2129,183228.0
2016-07-13 10:00:00,41.48,41.53,41.46,41.49,103440.0,36.2216,36.2653,36.2041,36.2303,103440.0
2016-07-13 10:05:00,41.5,41.51,41.47,41.51,114257.0,36.2391,36.2478,36.2129,36.2478,114257.0
2016-07-13 10:10:00,41.51,41.52,41.48,41.49,133851.0,36.2478,36.2565,36.2216,36.2303,133851.0
2016-07-13 10:15:00,41.49,41.5,41.44,41.45,115205.0,36.2303,36.2391,36.1867,36.1954,115205.0
2016-07-13 10:20:00,41.46,41.46,41.41,41.41,100369.0,36.2041,36.2041,36.1605,36.1605,100369.0
2016-07-13 10:25:00,41.41,41.48,41.41,41.47,73848.0,36.1605,36.2216,36.1605,36.2129,73848.0
2016-07-13 10:30:00,41.47,41.47,41.37,41.44,196425.0,36.2129,36.2129,36.1255,36.1867,196425.0
2016-07-13 10:35:00,41.45,41.46,41.39,41.39,51893.0,36.1954,36.2041,36.143,36.143,51893.0
2016-07-13 10:40:00,41.4,41.42,41.39,41.42,102365.0,36.1517,36.1692,36.143,36.1692,102365.0
2016-07-13 10:45:00,41.42,41.45,41.41,41.44,58024.0,36.1692,36.1954,36.1605,36.1867,58024.0
2016-07-13 10:50:00,41.44,41.44,41.39,41.41,69807.0,36.1867,36.1867,36.143,36.1605,69807.0
2016-07-13 10:55:00,41.41,41.41,41.38,41.38,65044.0,36.1605,36.1605,36.1343,36.1343,65044.0
2016-07-13 11:00:00,41.39,41.41,41.37,41.37,82890.0,36.143,36.1605,36.1255,36.1255,82890.0
2016-07-13 11:05:00,41.37,41.39,41.32,41.34,180764.0,36.1255,36.143,36.0819,36.0993,180764.0
2016-07-13 11:10:00,41.34,41.34,41.31,41.32,98736.0,36.0993,36.0993,36.0731,36.0819,98736.0
2016-07-13 11:15:00,41.31,41.32,41.24,41.27,165064.0,36.0731,36.0819,36.012,36.0382,165064.0
2016-07-13 11:20:00,41.27,41.31,41.26,41.3,156450.0,36.0382,36.0731,36.0295,36.0644,156450.0
2016-07-13 11:25:00,41.3,41.34,41.3,41.33,84776.0,36.0644,36.0993,36.0644,36.0906,84776.0
2016-07-13 11:30:00,41.33,41.35,41.32,41.33,143237.0,36.0906,36.1081,36.0819,36.0906,143237.0
2016-07-13 11:35:00,41.33,41.34,41.29,41.29,86208.0,36.0906,36.0993,36.0557,36.0557,86208.0
2016-07-13 11:40:00,41.3,41.31,41.29,41.3,72093.0,36.0644,36.0731,36.0557,36.0644,72093.0
2016-07-13 11:45:00,41.3,41.31,41.29,41.3,47506.0,36.0644,36.0731,36.0557,36.0644,47506.0
2016-07-13 11:50:00,41.3,41.34,41.3,41.34,121618.0,36.0644,36.0993,36.0644,36.0993,121618.0
2016-07-13 11:55:00,41.34,41.36,41.32,41.35,51584.0,36.0993,36.1168,36.0819,36.1081,51584.0
2016-07-13 12:00:00,41.36,41.36,41.35,41.35,41852.0,36.1168,36.1168,36.1081,36.1081,41852.0
2016-07-13 12:05:00,41.35,41.37,41.35,41.35,58288.0,36.1081,36.1255,36.1081,36.1081,58288.0
2016-07-13 12:10:00,41.35,41.38,41.35,41.37,92563.0,36.1081,36.1343,36.1081,36.1255,92563.0
2016-07-13 12:15:00,41.36,41.39,41.36,41.38,54458.0,36.1168,36.143,36.1168,36.1343,54458.0
2016-07-13 12:20:00,41.38,41.39,41.35,41.35,149372.0,36.1343,36.143,36.1081,36.1081,149372.0
2016-07-13 12:25:00,41.35,41.37,41.33,41.34,100552.0,36.1081,36.1255,36.0906,36.0993,100552.0
2016-07-13 12:30:00,41.34,41.36,41.34,41.35,51524.0,36.0993,36.1168,36.0993,36.1081,51524.0
2016-07-13 12:35:00,41.35,41.37,41.34,41.36,66753.0,36.1081,36.1255,36.0993,36.1168,66753.0
2016-07-13 12:40:00,41.36,41.39,41.35,41.38,57835.0,36.1168,36.143,36.1081,36.1343,57835.0
2016-07-13 12:45:00,41.39,41.4,41.37,41.39,142356.0,36.143,36.1517,36.1255,36.143,142356.0
2016-07-13 12:50:00,41.39,41.39,41.37,41.38,61346.0,36.143,36.143,36.1255,36.1343,61346.0
2016-07-13 12:55:00,41.37,41.41,41.37,41.41,48632.0,36.1255,36.1605,36.1255,36.1605,48632.0
2016-07-13 13:00:00,41.41,41.43,41.4,41.41,79219.0,36.1605,36.1779,36.1517,36.1605,79219.0
2016-07-13 13:05:00,41.42,41.42,41.4,41.42,70292.0,36.1692,36.1692,36.1517,36.1692,70292.0
2016-07-13 13:10:00,41.42,41.44,41.4,41.44,50262.0,36.1692,36.1867,36.1517,36.1867,50262.0
2016-07-13 13:15:00,41.44,41.45,41.43,41.43,47980.0,36.1867,36.1954,36.1779,36.1779,47980.0
2016-07-13 13:20:00,41.43,41.43,41.4,41.4,60069.0,36.1779,36.1779,36.1517,36.1517,60069.0
2016-07-13 13:25:00,41.4,41.42,41.4,41.4,80454.0,36.1517,36.1692,36.1517,36.1517,80454.0
2016-07-13 13:30:00,41.4,41.41,41.37,41.4,85304.0,36.1517,36.1605,36.1255,36.1517,85304.0
2016-07-13 13:35:00,41.39,41.4,41.38,41.39,59122.0,36.143,36.1517,36.1343,36.143,59122.0
2016-07-13 13:40:00,41.39,41.43,41.39,41.41,39067.0,36.143,36.1779,36.143,36.1605,39067.0
2016-07-13 13:45:00,41.41,41.44,41.41,41.43,66816.0,36.1605,36.1867,36.1605,36.1779,66816.0
2016-07-13 13:50:00,41.43,41.44,41.38,41.39,43664.0,36.1779,36.1867,36.1343,36.143,43664.0
2016-07-13 13:55:00,41.39,41.42,41.38,41.41,88537.0,36.143,36.1692,36.1343,36.1605,88537.0
2016-07-13 14:00:00,41.4,41.41,41.39,41.39,25236.0,36.1517,36.1605,36.143,36.143,25236.0
2016-07-13 14:05:00,41.39,41.46,41.39,41.46,98268.0,36.143,36.2041,36.143,36.2041,98268.0
2016-07-13 14:10:00,41.46,41.49,41.46,41.48,64653.0,36.2041,36.2303,36.2041,36.2216,64653.0
2016-07-13 14:15:00,41.48,41.49,41.43,41.47,192957.0,36.2216,36.2303,36.1779,36.2129,192957.0
2016-07-13 14:20:00,41.47,41.49,41.46,41.49,84905.0,36.2129,36.2303,36.2041,36.2303,84905.0
2016-07-13 14:25:00,41.49,41.53,41.48,41.52,83181.0,36.2303,36.2653,36.2216,36.2565,83181.0
2016-07-13 14:30:00,41.52,41.54,41.48,41.51,85071.0,36.2565,36.274,36.2216,36.2478,85071.0
2016-07-13 14:35:00,41.5,41.53,41.48,41.53,96300.0,36.2391,36.2653,36.2216,36.2653,96300.0
2016-07-13 14:40:00,41.52,41.53,41.48,41.52,134670.0,36.2565,36.2653,36.2216,36.2565,134670.0
2016-07-13 14:45:00,41.52,41.54,41.51,41.54,59015.0,36.2565,36.274,36.2478,36.274,59015.0
2016-07-13 14:50:00,41.54,41.55,41.52,41.53,127474.0,36.274,36.2827,36.2565,36.2653,127474.0
2016-07-13 14:55:00,41.54,41.55,41.53,41.54,80716.0,36.274,36.2827,36.2653,36.274,80716.0
2016-07-13 15:00:00,41.53,41.54,41.51,41.53,104630.0,36.2653,36.274,36.2478,36.2653,104630.0
2016-07-13 15:05:00,41.53,41.54,41.48,41.5,96792.0,36.2653,36.274,36.2216,36.2391,96792.0
2016-07-13 15:10:00,41.5,41.51,41.48,41.5,118080.0,36.2391,36.2478,36.2216,36.2391,118080.0
2016-07-13 15:15:00,41.5,41.54,41.49,41.53,266063.0,36.2391,36.274,36.2303,36.2653,266063.0
2016-07-13 15:20:00,41.54,41.54,41.47,41.49,160815.0,36.274,36.274,36.2129,36.2303,160815.0
2016-07-13 15:25:00,41.49,41.51,41.47,41.5,134219.0,36.2303,36.2478,36.2129,36.2391,134219.0
2016-07-13 15:30:00,41.5,41.51,41.49,41.5,105366.0,36.2391,36.2478,36.2303,36.2391,105366.0
2016-07-13 15:35:00,41.51,41.51,41.47,41.5,197034.0,36.2478,36.2478,36.2129,36.2391,197034.0
2016-07-13 15:40:00,41.5,41.52,41.49,41.49,132247.0,36.2391,36.2565,36.2303,36.2303,132247.0
2016-07-13 15:45:00,41.49,41.51,41.47,41.48,170313.0,36.2303,36.2478,36.2129,36.2216,170313.0
2016-07-13 15:50:00,41.47,41.48,41.46,41.48,234034.0,36.2129,36.2216,36.2041,36.2216,234034.0
2016-07-13 15:55:00,41.48,41.49,41.45,41.46,350801.0,36.2216,36.2303,36.1954,36.2041,350801.0
2016-07-14 09:30:00,41.57,41.73,41.51,41.72,375276.0,36.3002,36.4399,36.2478,36.4312,375276.0
2016-07-14 09:35:00,41.72,41.8,41.69,41.8,172035.0,36.4312,36.501,36.405,36.501,172035.0
2016-07-14 09:40:00,41.8,41.83,41.74,41.8,213026.0,36.501,36.5272,36.4486,36.501,213026.0
2016-07-14 09:45:00,41.8,41.8,41.73,41.73,152090.0,36.501,36.501,36.4399,36.4399,152090.0
2016-07-14 09:50:00,41.73,41.79,41.72,41.76,234840.0,36.4399,36.4923,36.4312,36.4661,234840.0
2016-07-14 09:55:00,41.76,41.81,41.75,41.77,155053.0,36.4661,36.5098,36.4574,36.4748,155053.0
2016-07-14 10:00:00,41.78,41.82,41.75,41.81,81574.0,36.4836,36.5185,36.4574,36.5098,81574.0
2016-07-14 10:05:00,41.81,41.84,41.77,41.84,69476.0,36.5098,36.536,36.4748,36.536,69476.0
2016-07-14 10:10:00,41.83,41.86,41.79,41.84,108143.0,36.5272,36.5534,36.4923,36.536,108143.0
2016-07-14 10:15:00,41.84,41.87,41.8,41.83,109027.0,36.536,36.5622,36.501,36.5272,109027.0
2016-07-14 10:20:00,41.83,41.87,41.81,41.87,135450.0,36.5272,36.5622,36.5098,36.5622,135450.0
2016-07-14 10:25:00,41.87,41.87,41.81,41.82,53434.0,36.5622,36.5622,36.5098,36.5185,53434.0
2016-07-14 10:30:00,41.82,41.84,41.79,41.81,57329.0,36.5185,36.536,36.4923,36.5098,57329.0
2016-07-14 10:35:00,41.81,41.84,41.79,41.8,52764.0,36.5098,36.536,36.4923,36.501,52764.0
2016-07-14 10:40:00,41.79,41.81,41.77,41.77,70340.0,36.4923,36.5098,36.4748,36.4748,70340.0
2016-07-14 10:45:00,41.77,41.77,41.73,41.74,61770.0,36.4748,36.4748,36.4399,36.4486,61770.0
2016-07-14 10:50:00,41.73,41.74,41.71,41.71,51491.0,36.4399,36.4486,36.4224,36.4224,51491.0
2016-07-14 10:55:00,41.71,41.72,41.67,41.71,118180.0,36.4224,36.4312,36.3875,36.4224,118180.0
2016-07-14 11:00:00,41.7,41.76,41.7,41.76,244923.0,36.4137,36.4661,36.4137,36.4661,244923.0
2016-07-14 11:05:00,41.76,41.76,41.72,41.74,144853.0,36.4661,36.4661,36.4312,36.4486,144853.0
2016-07-14 11:10:00,41.74,41.76,41.73,41.76,54699.0,36.4486,36.4661,36.4399,36.4661,54699.0
2016-07-14 11:15:00,41.75,41.78,41.74,41.76,252790.0,36.4574,36.4836,36.4486,36.4661,252790.0
2016-07-14 11:20:00,41.76,41.77,41.75,41.75,63732.0,36.4661,36.4748,36.4574,36.4574,63732.0
2016-07-14 11:25:00,41.75,41.78,41.74,41.77,49539.0,36.4574,36.4836,36.4486,36.4748,49539.0
2016-07-14 11:30:00,41.77,41.77,41.71,41.73,102953.0,36.4748,36.4748,36.4224,36.4399,102953.0
2016-07-14 11:35:00,41.74,41.75,41.71,41.73,54694.0,36.4486,36.4574,36.4224,36.4399,54694.0
2016-07-14 11:40:00,41.73,41.75,41.72,41.74,43985.0,36.4399,36.4574,36.4312,36.4486,43985.0
2016-07-14 11:45:00,41.74,41.76,41.71,41.73,134862.0,36.4486,36.4661,36.4224,36.4399,134862.0
2016-07-14 11:50:00,41.73,41.74,41.71,41.72,43411.0,36.4399,36.4486,36.4224,36.4312,43411.0
2016-07-14 11:55:00,41.73,41.73,41.71,41.72,77795.0,36.4399,36.4399,36.4224,36.4312,77795.0
2016-07-14 12:00:00,41.72,41.76,41.71,41.73,88160.0,36.4312,36.4661,36.4224,36.4399,88160.0
2016-07-14 12:05:00,41.73,41.75,41.71,41.72,70186.0,36.4399,36.4574,36.4224,36.4312,70186.0
2016-07-14 12:10:00,41.72,41.74,41.7,41.72,44833.0,36.4312,36.4486,36.4137,36.4312,44833.0
2016-07-14 12:15:00,41.72,41.73,41.68,41.68,48551.0,36.4312,36.4399,36.3962,36.3962,48551.0
2016-07-14 12:20:00,41.69,41.71,41.68,41.68,33597.0,36.405,36.4224,36.3962,36.3962,33597.0
2016-07-14 12:25:00,41.68,41.69,41.64,41.64,79932.0,36.3962,36.405,36.3613,36.3613,79932.0
2016-07-14 12:30:00,41.64,41.68,41.64,41.68,69840.0,36.3613,36.3962,36.3613,36.3962,69840.0
2016-07-14 12:35:00,41.67,41.69,41.65,41.66,46435.0,36.3875,36.405,36.37,36.3788,46435.0
2016-07-14 12:40:00,41.66,41.71,41.66,41.69,18223.0,36.3788,36.4224,36.3788,36.405,18223.0
2016-07-14 12:45:00,41.7,41.71,41.69,41.69,46687.0,36.4137,36.4224,36.405,36.405,46687.0
2016-07-14 12:50:00,41.69,41.73,41.69,41.72,57863.0,36.405,36.4399,36.405,36.4312,57863.0
2016-07-14 12:55:00,41.72,41.73,41.68,41.69,49986.0,36.4312,36.4399,36.3962,36.405,49986.0
2016-07-14 13:00:00,41.7,41.7,41.66,41.67,74166.0,36.4137,36.4137,36.3788,36.3875,74166.0
2016-07-14 13:05:00,41.66,41.68,41.65,41.67,19623.0,36.3788,36.3962,36.37,36.3875,19623.0
2016-07-14 13:10:00,41.67,41.69,41.64,41.64,72183.0,36.3875,36.405,36.3613,36.3613,72183.0
2016-07-14 13:15:00,41.64,41.65,41.61,41.63,47118.0,36.3613,36.37,36.3351,36.3526,47118.0
2016-07-14 13:20:00,41.63,41.65,41.6,41.63,67913.0,36.3526,36.37,36.3264,36.3526,67913.0
2016-07-14 13:25:00,41.64,41.64,41.6,41.62,56514.0,36.3613,36.3613,36.3264,36.3438,56514.0
2016-07-14 13:30:00,41.61,41.65,41.61,41.63,42154.0,36.3351,36.37,36.3351,36.3526,42154.0
2016-07-14 13:35:00,41.64,41.65,41.63,41.65,30855.0,36.3613,36.37,36.3526,36.37,30855.0
2016-07-14 13:40:00,41.65,41.65,41.61,41.64,46900.0,36.37,36.37,36.3351,36.3613,46900.0
2016-07-14 13:45:00,41.63,41.65,41.63,41.65,32284.0,36.3526,36.37,36.3526,36.37,32284.0
2016-07-14 13:50:00,41.65,41.66,41.62,41.62,51321.0,36.37,36.3788,36.3438,36.3438,51321.0
2016-07-14 13:55:00,41.63,41.64,41.62,41.64,58231.0,36.3526,36.3613,36.3438,36.3613,58231.0
2016-07-14 14:00:00,41.65,41.66,41.62,41.65,85310.0,36.37,36.3788,36.3438,36.37,85310.0
2016-07-14 14:05:00,41.65,41.66,41.61,41.66,57623.0,36.37,36.3788,36.3351,36.3788,57623.0
2016-07-14 14:10:00,41.66,41.7,41.66,41.69,97038.0,36.3788,36.4137,36.3788,36.405,97038.0
2016-07-14 14:15:00,41.69,41.71,41.68,41.71,57935.0,36.405,36.4224,36.3962,36.4224,57935.0
2016-07-14 14:20:00,41.71,41.71,41.69,41.69,49960.0,36.4224,36.4224,36.405,36.405,49960.0
2016-07-14 14:25:00,41.7,41.72,41.69,41.72,36294.0,36.4137,36.4312,36.405,36.4312,36294.0
2016-07-14 14:30:00,41.71,41.72,41.65,41.67,129546.0,36.4224,36.4312,36.37,36.3875,129546.0
2016-07-14 14:35:00,41.67,41.72,41.67,41.72,74624.0,36.3875,36.4312,36.3875,36.4312,74624.0
2016-07-14 14:40:00,41.72,41.73,41.71,41.73,44395.0,36.4312,36.4399,36.4224,36.4399,44395.0
2016-07-14 14:45:00,41.73,41.74,41.71,41.73,121936.0,36.4399,36.4486,36.4224,36.4399,121936.0
2016-07-14 14:50:00,41.73,41.75,41.72,41.73,149741.0,36.4399,36.4574,36.4312,36.4399,149741.0
2016-07-14 14:55:00,41.73,41.76,41.73,41.75,73127.0,36.4399,36.4661,36.4399,36.4574,73127.0
2016-07-14 15:00:00,41.75,41.76,41.74,41.76,91020.0,36.4574,36.4661,36.4486,36.4661,91020.0
2016-07-14 15:05:00,41.75,41.8,41.75,41.79,113928.0,36.4574,36.501,36.4574,36.4923,113928.0
2016-07-14 15:10:00,41.79,41.8,41.76,41.79,104213.0,36.4923,36.501,36.4661,36.4923,104213.0
2016-07-14 15:15:00,41.79,41.81,41.77,41.77,119623.0,36.4923,36.5098,36.4748,36.4748,119623.0
2016-07-14 15:20:00,41.77,41.8,41.75,41.76,140376.0,36.4748,36.501,36.4574,36.4661,140376.0
2016-07-14 15:25:00,41.77,41.8,41.75,41.79,187247.0,36.4748,36.501,36.4574,36.4923,187247.0
2016-07-14 15:30:00,41.79,41.81,41.77,41.77,151500.0,36.4923,36.5098,36.4748,36.4748,151500.0
2016-07-14 15:35:00,41.77,41.79,41.73,41.76,134072.0,36.4748,36.4923,36.4399,36.4661,134072.0
2016-07-14 15:40:00,41.76,41.76,41.68,41.69,183000.0,36.4661,36.4661,36.3962,36.405,183000.0
2016-07-14 15:45:00,41.68,41.74,41.68,41.73,282543.0,36.3962,36.4486,36.3962,36.4399,282543.0
2016-07-14 15:50:00,41.72,41.73,41.7,41.73,297033.0,36.4312,36.4399,36.4137,36.4399,297033.0
2016-07-14 15:55:00,41.73,41.73,41.67,41.67,509156.0,36.4399,36.4399,36.3875,36.3875,509156.0
2016-07-15 09:30:00,41.91,41.91,41.6,41.61,1051947.0,36.5971,36.5971,36.3264,36.3351,1051947.0
2016-07-15 09:35:00,41.62,41.65,41.55,41.56,123966.0,36.3438,36.37,36.2827,36.2915,123966.0
2016-07-15 09:40:00,41.55,41.65,41.55,41.64,192148.0,36.2827,36.37,36.2827,36.3613,192148.0
2016-07-15 09:45:00,41.64,41.64,41.54,41.55,87362.0,36.3613,36.3613,36.274,36.2827,87362.0
2016-07-15 09:50:00,41.55,41.63,41.53,41.57,69119.0,36.2827,36.3526,36.2653,36.3002,69119.0
2016-07-15 09:55:00,41.56,41.58,41.52,41.55,149897.0,36.2915,36.3089,36.2565,36.2827,149897.0
2016-07-15 10:00:00,41.54,41.64,41.51,41.62,175259.0,36.274,36.3613,36.2478,36.3438,175259.0
2016-07-15 10:05:00,41.62,41.64,41.6,41.63,96414.0,36.3438,36.3613,36.3264,36.3526,96414.0
2016-07-15 10:10:00,41.62,41.64,41.58,41.6,102948.0,36.3438,36.3613,36.3089,36.3264,102948.0
2016-07-15 10:15:00,41.6,41.62,41.56,41.56,91304.0,36.3264,36.3438,36.2915,36.2915,91304.0
2016-07-15 10:20:00,41.56,41.63,41.55,41.6,53222.0,36.2915,36.3526,36.2827,36.3264,53222.0
2016-07-15 10:25:00,41.6,41.62,41.58,41.59,64544.0,36.3264,36.3438,36.3089,36.3176,64544.0
2016-07-15 10:30:00,41.59,41.59,41.49,41.55,169774.0,36.3176,36.3176,36.2303,36.2827,169774.0
2016-07-15 10:35:00,41.55,41.62,41.55,41.61,64823.0,36.2827,36.3438,36.2827,36.3351,64823.0
2016-07-15 10:40:00,41.62,41.64,41.56,41.59,73698.0,36.3438,36.3613,36.2915,36.3176,73698.0
2016-07-15 10:45:00,41.58,41.6,41.55,41.6,49231.0,36.3089,36.3264,36.2827,36.3264,49231.0
2016-07-15 10:50:00,41.59,41.61,41.57,41.59,47212.0,36.3176,36.3351,36.3002,36.3176,47212.0
2016-07-15 10:55:00,41.59,41.6,41.52,41.54,146489.0,36.3176,36.3264,36.2565,36.274,146489.0
2016-07-15 11:00:00,41.55,41.56,41.5,41.51,97685.0,36.2827,36.2915,36.2391,36.2478,97685.0
2016-07-15 11:05:00,41.5,41.54,41.46,41.54,125419.0,36.2391,36.274,36.2041,36.274,125419.0
2016-07-15 11:10:00,41.54,41.54,41.52,41.52,38205.0,36.274,36.274,36.2565,36.2565,38205.0
2016-07-15 11:15:00,41.52,41.54,41.49,41.5,103524.0,36.2565,36.274,36.2303,36.2391,103524.0
2016-07-15 11:20:00,41.5,41.55,41.5,41.53,56282.0,36.2391,36.2827,36.2391,36.2653,56282.0
2016-07-15 11:25:00,41.53,41.56,41.5,41.53,156663.0,36.2653,36.2915,36.2391,36.2653,156663.0
2016-07-15 11:30:00,41.52,41.56,41.51,41.55,48352.0,36.2565,36.2915,36.2478,36.2827,48352.0
2016-07-15 11:35:00,41.55,41.56,41.52,41.52,58452.0,36.2827,36.2915,36.2565,36.2565,58452.0
2016-07-15 11:40:00,41.52,41.56,41.5,41.55,66375.0,36.2565,36.2915,36.2391,36.2827,66375.0
2016-07-15 11:45:00,41.55,41.57,41.53,41.57,62783.0,36.2827,36.3002,36.2653,36.3002,62783.0
2016-07-15 11:50:00,41.57,41.57,41.5,41.55,88459.0,36.3002,36.3002,36.2391,36.2827,88459.0
2016-07-15 11:55:00,41.54,41.59,41.54,41.59,144642.0,36.274,36.3176,36.274,36.3176,144642.0
2016-07-15 12:00:00,41.59,41.62,41.58,41.62,95187.0,36.3176,36.3438,36.3089,36.3438,95187.0
2016-07-15 12:05:00,41.62,41.64,41.62,41.62,50890.0,36.3438,36.3613,36.3438,36.3438,50890.0
2016-07-15 12:10:00,41.62,41.63,41.6,41.6,28818.0,36.3438,36.3526,36.3264,36.3264,28818.0
2016-07-15 12:15:00,41.61,41.63,41.6,41.62,48510.0,36.3351,36.3526,36.3264,36.3438,48510.0
2016-07-15 12:20:00,41.62,41.64,41.59,41.64,58211.0,36.3438,36.3613,36.3176,36.3613,58211.0
2016-07-15 12:25:00,41.64,41.65,41.62,41.64,107108.0,36.3613,36.37,36.3438,36.3613,107108.0
2016-07-15 12:30:00,41.64,41.64,41.6,41.63,68570.0,36.3613,36.3613,36.3264,36.3526,68570.0
2016-07-15 12:35:00,41.63,41.65,41.61,41.61,95036.0,36.3526,36.37,36.3351,36.3351,95036.0
2016-07-15 12:40:00,41.62,41.66,41.61,41.66,66302.0,36.3438,36.3788,36.3351,36.3788,66302.0
2016-07-15 12:45:00,41.66,41.66,41.64,41.65,68323.0,36.3788,36.3788,36.3613,36.37,68323.0
2016-07-15 12:50:00,41.65,41.67,41.63,41.66,43884.0,36.37,36.3875,36.3526,36.3788,43884.0
2016-07-15 12:55:00,41.66,41.67,41.65,41.66,37817.0,36.3788,36.3875,36.37,36.3788,37817.0
2016-07-15 13:00:00,41.65,41.68,41.65,41.68,49411.0,36.37,36.3962,36.37,36.3962,49411.0
2016-07-15 13:05:00,41.67,41.68,41.66,41.67,39635.0,36.3875,36.3962,36.3788,36.3875,39635.0
2016-07-15 13:10:00,41.67,41.7,41.67,41.68,59106.0,36.3875,36.4137,36.3875,36.3962,59106.0
2016-07-15 13:15:00,41.68,41.71,41.66,41.71,69013.0,36.3962,36.4224,36.3788,36.4224,69013.0
2016-07-15 13:20:00,41.71,41.73,41.7,41.73,48255.0,36.4224,36.4399,36.4137,36.4399,48255.0
2016-07-15 13:25:00,41.73,41.73,41.7,41.71,69259.0,36.4399,36.4399,36.4137,36.4224,69259.0
2016-07-15 13:30:00,41.7,41.71,41.69,41.71,50168.0,36.4137,36.4224,36.405,36.4224,50168.0
2016-07-15 13:35:00,41.72,41.72,41.67,41.69,35319.0,36.4312,36.4312,36.3875,36.405,35319.0
2016-07-15 13:40:00,41.7,41.74,41.69,41.73,31461.0,36.4137,36.4486,36.405,36.4399,31461.0
2016-07-15 13:45:00,41.73,41.73,41.69,41.71,84936.0,36.4399,36.4399,36.405,36.4224,84936.0
2016-07-15 13:50:00,41.7,41.71,41.69,41.71,46724.0,36.4137,36.4224,36.405,36.4224,46724.0
2016-07-15 13:55:00,41.7,41.74,41.68,41.73,132394.0,36.4137,36.4486,36.3962,36.4399,132394.0
2016-07-15 14:00:00,41.73,41.75,41.72,41.73,167524.0,36.4399,36.4574,36.4312,36.4399,167524.0
2016-07-15 14:05:00,41.73,41.73,41.69,41.69,33632.0,36.4399,36.4399,36.405,36.405,33632.0
2016-07-15 14:10:00,41.7,41.73,41.7,41.73,45173.0,36.4137,36.4399,36.4137,36.4399,45173.0
2016-07-15 14:15:00,41.72,41.73,41.7,41.73,55927.0,36.4312,36.4399,36.4137,36.4399,55927.0
2016-07-15 14:20:00,41.72,41.73,41.69,41.69,69833.0,36.4312,36.4399,36.405,36.405,69833.0
2016-07-15 14:25:00,41.7,41.72,41.69,41.71,35319.0,36.4137,36.4312,36.405,36.4224,35319.0
2016-07-15 14:30:00,41.7,41.71,41.69,41.7,112511.0,36.4137,36.4224,36.405,36.4137,112511.0
2016-07-15 14:35:00,41.7,41.73,41.67,41.73,245146.0,36.4137,36.4399,36.3875,36.4399,245146.0
2016-07-15 14:40:00,41.72,41.73,41.72,41.72,30918.0,36.4312,36.4399,36.4312,36.4312,30918.0
2016-07-15 14:45:00,41.73,41.75,41.72,41.74,106309.0,36.4399,36.4574,36.4312,36.4486,106309.0
2016-07-15 14:50:00,41.73,41.75,41.71,41.74,129995.0,36.4399,36.4574,36.4224,36.4486,129995.0
2016-07-15 14:55:00,41.75,41.76,41.73,41.75,99858.0,36.4574,36.4661,36.4399,36.4574,99858.0
2016-07-15 15:00:00,41.76,41.77,41.75,41.75,49668.0,36.4661,36.4748,36.4574,36.4574,49668.0
2016-07-15 15:05:00,41.76,41.79,41.74,41.76,188192.0,36.4661,36.4923,36.4486,36.4661,188192.0
2016-07-15 15:10:00,41.76,41.78,41.73,41.73,118180.0,36.4661,36.4836,36.4399,36.4399,118180.0
2016-07-15 15:15:00,41.73,41.74,41.72,41.73,54845.0,36.4399,36.4486,36.4312,36.4399,54845.0
2016-07-15 15:20:00,41.72,41.78,41.72,41.77,157994.0,36.4312,36.4836,36.4312,36.4748,157994.0
2016-07-15 15:25:00,41.77,41.78,41.74,41.77,124024.0,36.4748,36.4836,36.4486,36.4748,124024.0
2016-07-15 15:30:00,41.77,41.8,41.76,41.8,84828.0,36.4748,36.501,36.4661,36.501,84828.0
2016-07-15 15:35:00,41.8,41.8,41.77,41.78,178913.0,36.501,36.501,36.4748,36.4836,178913.0
2016-07-15 15:40:00,41.77,41.78,41.74,41.75,211192.0,36.4748,36.4836,36.4486,36.4574,211192.0
2016-07-15 15:45:00,41.75,41.76,41.72,41.72,214252.0,36.4574,36.4661,36.4312,36.4312,214252.0
2016-07-15 15:50:00,41.73,41.74,41.71,41.72,329545.0,36.4399,36.4486,36.4224,36.4312,329545.0
2016-07-15 15:55:00,41.72,41.77,41.72,41.76,592817.0,36.4312,36.4748,36.4312,36.4661,592817.0
2016-07-18 09:30:00,41.71,41.76,41.66,41.74,203280.0,36.4224,36.4661,36.3788,36.4486,203280.0
2016-07-18 09:35:00,41.74,41.78,41.73,41.75,83454.0,36.4486,36.4836,36.4399,36.4574,83454.0
2016-07-18 09:40:00,41.75,41.77,41.7,41.76,103841.0,36.4574,36.4748,36.4137,36.4661,103841.0
2016-07-18 09:45:00,41.76,41.76,41.69,41.69,93481.0,36.4661,36.4661,36.405,36.405,93481.0
2016-07-18 09:50:00,41.7,41.74,41.69,41.73,50280.0,36.4137,36.4486,36.405,36.4399,50280.0
2016-07-18 09:55:00,41.74,41.79,41.73,41.79,109903.0,36.4486,36.4923,36.4399,36.4923,109903.0
2016-07-18 10:00:00,41.78,41.81,41.75,41.75,127369.0,36.4836,36.5098,36.4574,36.4574,127369.0
2016-07-18 10:05:00,41.76,41.76,41.75,41.75,18141.0,36.4661,36.4661,36.4574,36.4574,18141.0
2016-07-18 10:10:00,41.76,41.78,41.75,41.76,122239.0,36.4661,36.4836,36.4574,36.4661,122239.0
2016-07-18 10:15:00,41.76,41.79,41.76,41.79,67440.0,36.4661,36.4923,36.4661,36.4923,67440.0
2016-07-18 10:20:00,41.79,41.82,41.78,41.8,57107.0,36.4923,36.5185,36.4836,36.501,57107.0
2016-07-18 10:25:00,41.8,41.82,41.77,41.79,56146.0,36.501,36.5185,36.4748,36.4923,56146.0
2016-07-18 10:30:00,41.8,41.84,41.79,41.81,74008.0,36.501,36.536,36.4923,36.5098,74008.0
2016-07-18 10:35:00,41.8,41.82,41.78,41.81,108808.0,36.501,36.5185,36.4836,36.5098,108808.0
2016-07-18 10:40:00,41.82,41.82,41.8,41.82,50246.0,36.5185,36.5185,36.501,36.5185,50246.0
2016-07-18 10:45:00,41.82,41.82,41.8,41.8,32981.0,36.5185,36.5185,36.501,36.501,32981.0
2016-07-18 10:50:00,41.8,41.83,41.79,41.81,107062.0,36.501,36.5272,36.4923,36.5098,107062.0
2016-07-18 10:55:00,41.8,41.81,41.77,41.79,81214.0,36.501,36.5098,36.4748,36.4923,81214.0
2016-07-18 11:00:00,41.79,41.82,41.78,41.8,76754.0,36.4923,36.5185,36.4836,36.501,76754.0
2016-07-18 11:05:00,41.8,41.82,41.79,41.8,56117.0,36.501,36.5185,36.4923,36.501,56117.0
2016-07-18 11:10:00,41.8,41.81,41.77,41.77,101337.0,36.501,36.5098,36.4748,36.4748,101337.0
2016-07-18 11:15:00,41.77,41.79,41.77,41.78,103457.0,36.4748,36.4923,36.4748,36.4836,103457.0
2016-07-18 11:20:00,41.78,41.79,41.75,41.75,66769.0,36.4836,36.4923,36.4574,36.4574,66769.0
2016-07-18 11:25:00,41.75,41.77,41.75,41.75,47959.0,36.4574,36.4748,36.4574,36.4574,47959.0
2016-07-18 11:30:00,41.75,41.76,41.71,41.72,69839.0,36.4574,36.4661,36.4224,36.4312,69839.0
2016-07-18 11:35:00,41.73,41.73,41.69,41.71,128406.0,36.4399,36.4399,36.405,36.4224,128406.0
2016-07-18 11:40:00,41.71,41.74,41.69,41.72,122659.0,36.4224,36.4486,36.405,36.4312,122659.0
2016-07-18 11:45:00,41.72,41.73,41.71,41.72,61821.0,36.4312,36.4399,36.4224,36.4312,61821.0
2016-07-18 11:50:00,41.73,41.73,41.71,41.72,77640.0,36.4399,36.4399,36.4224,36.4312,77640.0
2016-07-18 11:55:00,41.72,41.73,41.69,41.69,72585.0,36.4312,36.4399,36.405,36.405,72585.0
2016-07-18 12:00:00,41.69,41.71,41.67,41.69,74907.0,36.405,36.4224,36.3875,36.405,74907.0
2016-07-18 12:05:00,41.7,41.72,41.69,41.7,56237.0,36.4137,36.4312,36.405,36.4137,56237.0
2016-07-18 12:10:00,41.7,41.71,41.67,41.68,66234.0,36.4137,36.4224,36.3875,36.3962,66234.0
2016-07-18 12:15:00,41.67,41.69,41.63,41.63,64984.0,36.3875,36.405,36.3526,36.3526,64984.0
2016-07-18 12:20:00,41.63,41.67,41.63,41.65,68452.0,36.3526,36.3875,36.3526,36.37,68452.0
2016-07-18 12:25:00,41.65,41.68,41.65,41.68,32401.0,36.37,36.3962,36.37,36.3962,32401.0
2016-07-18 12:30:00,41.68,41.68,41.64,41.64,38316.0,36.3962,36.3962,36.3613,36.3613,38316.0
2016-07-18 12:35:00,41.64,41.65,41.62,41.64,93977.0,36.3613,36.37,36.3438,36.3613,93977.0
2016-07-18 12:40:00,41.64,41.67,41.64,41.66,83800.0,36.3613,36.3875,36.3613,36.3788,83800.0
2016-07-18 12:45:00,41.66,41.66,41.65,41.65,23531.0,36.3788,36.3788,36.37,36.37,23531.0
2016-07-18 12:50:00,41.65,41.68,41.65,41.67,83838.0,36.37,36.3962,36.37,36.3875,83838.0
2016-07-18 12:55:00,41.67,41.71,41.65,41.7,223086.0,36.3875,36.4224,36.37,36.4137,223086.0
2016-07-18 13:00:00,41.7,41.72,41.7,41.72,87388.0,36.4137,36.4312,36.4137,36.4312,87388.0
2016-07-18 13:05:00,41.72,41.72,41.7,41.71,82520.0,36.4312,36.4312,36.4137,36.4224,82520.0
2016-07-18 13:10:00,41.71,41.72,41.7,41.7,107610.0,36.4224,36.4312,36.4137,36.4137,107610.0
2016-07-18 13:15:00,41.71,41.71,41.68,41.69,122133.0,36.4224,36.4224,36.3962,36.405,122133.0
2016-07-18 13:20:00,41.69,41.71,41.67,41.7,144299.0,36.405,36.4224,36.3875,36.4137,144299.0
2016-07-18 13:25:00,41.7,41.73,41.7,41.73,34939.0,36.4137,36.4399,36.4137,36.4399,34939.0
2016-07-18 13:30:00,41.73,41.76,41.72,41.75,39044.0,36.4399,36.4661,36.4312,36.4574,39044.0
2016-07-18 13:35:00,41.75,41.77,41.74,41.76,36393.0,36.4574,36.4748,36.4486,36.4661,36393.0
2016-07-18 13:40:00,41.77,41.77,41.73,41.75,89612.0,36.4748,36.4748,36.4399,36.4574,89612.0
2016-07-18 13:45:00,41.75,41.77,41.74,41.76,65708.0,36.4574,36.4748,36.4486,36.4661,65708.0
2016-07-18 13:50:00,41.76,41.76,41.75,41.76,43295.0,36.4661,36.4661,36.4574,36.4661,43295.0
2016-07-18 13:55:00,41.76,41.77,41.75,41.77,45705.0,36.4661,36.4748,36.4574,36.4748,45705.0
2016-07-18 14:00:00,41.77,41.77,41.74,41.76,137934.0,36.4748,36.4748,36.4486,36.4661,137934.0
2016-07-18 14:05:00,41.75,41.76,41.75,41.76,30417.0,36.4574,36.4661,36.4574,36.4661,30417.0
2016-07-18 14:10:00,41.76,41.78,41.75,41.76,54354.0,36.4661,36.4836,36.4574,36.4661,54354.0
2016-07-18 14:15:00,41.76,41.76,41.71,41.72,88096.0,36.4661,36.4661,36.4224,36.4312,88096.0
2016-07-18 14:20:00,41.73,41.74,41.7,41.72,97160.0,36.4399,36.4486,36.4137,36.4312,97160.0
2016-07-18 14:25:00,41.72,41.76,41.72,41.76,57902.0,36.4312,36.4661,36.4312,36.4661,57902.0
2016-07-18 14:30:00,41.76,41.76,41.7,41.71,138675.0,36.4661,36.4661,36.4137,36.4224,138675.0
2016-07-18 14:35:00,41.72,41.74,41.71,41.71,71761.0,36.4312,36.4486,36.4224,36.4224,71761.0
2016-07-18 14:40:00,41.71,41.72,41.71,41.72,131736.0,36.4224,36.4312,36.4224,36.4312,131736.0
2016-07-18 14:45:00,41.72,41.75,41.71,41.75,84386.0,36.4312,36.4574,36.4224,36.4574,84386.0
2016-07-18 14:50:00,41.75,41.77,41.74,41.75,65620.0,36.4574,36.4748,36.4486,36.4574,65620.0
2016-07-18 14:55:00,41.76,41.76,41.75,41.75,36866.0,36.4661,36.4661,36.4574,36.4574,36866.0
2016-07-18 15:00:00,41.75,41.76,41.68,41.69,195780.0,36.4574,36.4661,36.3962,36.405,195780.0
2016-07-18 15:05:00,41.69,41.71,41.66,41.68,102558.0,36.405,36.4224,36.3788,36.3962,102558.0
2016-07-18 15:10:00,41.68,41.68,41.67,41.67,52853.0,36.3962,36.3962,36.3875,36.3875,52853.0
2016-07-18 15:15:00,41.66,41.68,41.64,41.66,180435.0,36.3788,36.3962,36.3613,36.3788,180435.0
2016-07-18 15:20:00,41.66,41.67,41.64,41.65,132767.0,36.3788,36.3875,36.3613,36.37,132767.0
2016-07-18 15:25:00,41.65,41.65,41.63,41.64,69654.0,36.37,36.37,36.3526,36.3613,69654.0
2016-07-18 15:30:00,41.64,41.68,41.64,41.68,106476.0,36.3613,36.3962,36.3613,36.3962,106476.0
2016-07-18 15:35:00,41.68,41.7,41.64,41.66,237944.0,36.3962,36.4137,36.3613,36.3788,237944.0
2016-07-18 15:40:00,41.66,41.68,41.65,41.68,68611.0,36.3788,36.3962,36.37,36.3962,68611.0
2016-07-18 15:45:00,41.68,41.68,41.65,41.65,169240.0,36.3962,36.3962,36.37,36.37,169240.0
2016-07-18 15:50:00,41.65,41.66,41.61,41.62,206314.0,36.37,36.3788,36.3351,36.3438,206314.0
2016-07-18 15:55:00,41.61,41.64,41.59,41.64,480922.0,36.3351,36.3613,36.3176,36.3613,480922.0
2016-07-19 09:30:00,41.3,41.43,41.29,41.37,490604.0,36.0644,36.1779,36.0557,36.1255,490604.0
2016-07-19 09:35:00,41.37,41.45,41.29,41.29,211461.0,36.1255,36.1954,36.0557,36.0557,211461.0
2016-07-19 09:40:00,41.29,41.36,41.24,41.32,431208.0,36.0557,36.1168,36.012,36.0819,431208.0
2016-07-19 09:45:00,41.32,41.36,41.28,41.31,123533.0,36.0819,36.1168,36.0469,36.0731,123533.0
2016-07-19 09:50:00,41.31,41.38,41.27,41.37,85812.0,36.0731,36.1343,36.0382,36.1255,85812.0
2016-07-19 09:55:00,41.36,41.37,41.31,41.37,170452.0,36.1168,36.1255,36.0731,36.1255,170452.0
2016-07-19 10:00:00,41.37,41.38,41.3,41.34,247093.0,36.1255,36.1343,36.0644,36.0993,247093.0
2016-07-19 10:05:00,41.33,41.38,41.33,41.35,160085.0,36.0906,36.1343,36.0906,36.1081,160085.0
2016-07-19 10:10:00,41.35,41.4,41.32,41.37,261245.0,36.1081,36.1517,36.0819,36.1255,261245.0
2016-07-19 10:15:00,41.37,41.41,41.36,41.39,246332.0,36.1255,36.1605,36.1168,36.143,246332.0
2016-07-19 10:20:00,41.38,41.39,41.34,41.34,85419.0,36.1343,36.143,36.0993,36.0993,85419.0
2016-07-19 10:25:00,41.34,41.37,41.34,41.37,124816.0,36.0993,36.1255,36.0993,36.1255,124816.0
2016-07-19 10:30:00,41.37,41.37,41.34,41.34,334188.0,36.1255,36.1255,36.0993,36.0993,334188.0
2016-07-19 10:35:00,41.35,41.37,41.31,41.32,186840.0,36.1081,36.1255,36.0731,36.0819,186840.0
2016-07-19 10:40:00,41.33,41.34,41.3,41.34,112443.0,36.0906,36.0993,36.0644,36.0993,112443.0
2016-07-19 10:45:00,41.34,41.34,41.27,41.29,249826.0,36.0993,36.0993,36.0382,36.0557,249826.0
2016-07-19 10:50:00,41.3,41.32,41.27,41.29,161428.0,36.0644,36.0819,36.0382,36.0557,161428.0
2016-07-19 10:55:00,41.29,41.32,41.27,41.32,121885.0,36.0557,36.0819,36.0382,36.0819,121885.0
2016-07-19 11:00:00,41.32,41.35,41.3,41.34,153158.0,36.0819,36.1081,36.0644,36.0993,153158.0
2016-07-19 11:05:00,41.34,41.38,41.33,41.34,105507.0,36.0993,36.1343,36.0906,36.0993,105507.0
2016-07-19 11:10:00,41.34,41.35,41.31,41.32,90122.0,36.0993,36.1081,36.0731,36.0819,90122.0
2016-07-19 11:15:00,41.32,41.33,41.26,41.26,182167.0,36.0819,36.0906,36.0295,36.0295,182167.0
2016-07-19 11:20:00,41.26,41.26,41.19,41.22,213579.0,36.0295,36.0295,35.9684,35.9946,213579.0
2016-07-19 11:25:00,41.21,41.27,41.21,41.26,99387.0,35.9858,36.0382,35.9858,36.0295,99387.0
2016-07-19 11:30:00,41.26,41.28,41.2,41.21,100551.0,36.0295,36.0469,35.9771,35.9858,100551.0
2016-07-19 11:35:00,41.21,41.22,41.18,41.21,106096.0,35.9858,35.9946,35.9596,35.9858,106096.0
2016-07-19 11:40:00,41.21,41.22,41.18,41.19,61768.0,35.9858,35.9946,35.9596,35.9684,61768.0
2016-07-19 11:45:00,41.2,41.2,41.15,41.19,175500.0,35.9771,35.9771,35.9334,35.9684,175500.0
2016-07-19 11:50:00,41.18,41.2,41.14,41.2,92482.0,35.9596,35.9771,35.9247,35.9771,92482.0
2016-07-19 11:55:00,41.19,41.2,41.14,41.15,65707.0,35.9684,35.9771,35.9247,35.9334,65707.0
2016-07-19 12:00:00,41.15,41.15,41.08,41.09,161021.0,35.9334,35.9334,35.8723,35.881,161021.0
2016-07-19 12:05:00,41.08,41.1,41.05,41.06,168538.0,35.8723,35.8898,35.8461,35.8548,168538.0
2016-07-19 12:10:00,41.06,41.1,41.06,41.06,143796.0,35.8548,35.8898,35.8548,35.8548,143796.0
2016-07-19 12:15:00,41.06,41.07,41.03,41.06,197475.0,35.8548,35.8636,35.8286,35.8548,197475.0
2016-07-19 12:20:00,41.05,41.07,41.05,41.07,107414.0,35.8461,35.8636,35.8461,35.8636,107414.0
2016-07-19 12:25:00,41.06,41.1,41.06,41.08,179700.0,35.8548,35.8898,35.8548,35.8723,179700.0
2016-07-19 12:30:00,41.08,41.1,41.07,41.09,68999.0,35.8723,35.8898,35.8636,35.881,68999.0
2016-07-19 12:35:00,41.1,41.1,41.02,41.04,148837.0,35.8898,35.8898,35.8199,35.8374,148837.0
2016-07-19 12:40:00,41.04,41.05,41.01,41.03,114003.0,35.8374,35.8461,35.8112,35.8286,114003.0
2016-07-19 12:45:00,41.03,41.09,41.02,41.08,290241.0,35.8286,35.881,35.8199,35.8723,290241.0
2016-07-19 12:50:00,41.09,41.13,41.08,41.13,83386.0,35.881,35.916,35.8723,35.916,83386.0
2016-07-19 12:55:00,41.13,41.13,41.08,41.1,134444.0,35.916,35.916,35.8723,35.8898,134444.0
2016-07-19 13:00:00,41.1,41.1,41.08,41.08,45485.0,35.8898,35.8898,35.8723,35.8723,45485.0
2016-07-19 13:05:00,41.08,41.14,41.08,41.1,135218.0,35.8723,35.9247,35.8723,35.8898,135218.0
2016-07-19 13:10:00,41.11,41.13,41.08,41.09,88899.0,35.8985,35.916,35.8723,35.881,88899.0
2016-07-19 13:15:00,41.09,41.11,41.07,41.08,117656.0,35.881,35.8985,35.8636,35.8723,117656.0
2016-07-19 13:20:00,41.08,41.1,41.07,41.1,52936.0,35.8723,35.8898,35.8636,35.8898,52936.0
2016-07-19 13:25:00,41.09,41.12,41.08,41.12,73561.0,35.881,35.9072,35.8723,35.9072,73561.0
2016-07-19 13:30:00,41.11,41.14,41.09,41.14,80423.0,35.8985,35.9247,35.881,35.9247,80423.0
2016-07-19 13:35:00,41.13,41.14,41.1,41.13,72209.0,35.916,35.9247,35.8898,35.916,72209.0
2016-07-19 13:40:00,41.13,41.15,41.11,41.15,64128.0,35.916,35.9334,35.8985,35.9334,64128.0
2016-07-19 13:45:00,41.15,41.17,41.13,41.15,106739.0,35.9334,35.9509,35.916,35.9334,106739.0
2016-07-19 13:50:00,41.16,41.18,41.15,41.16,50075.0,35.9422,35.9596,35.9334,35.9422,50075.0
2016-07-19 13:55:00,41.16,41.16,41.11,41.12,53765.0,35.9422,35.9422,35.8985,35.9072,53765.0
2016-07-19 14:00:00,41.13,41.13,41.12,41.13,59067.0,35.916,35.916,35.9072,35.916,59067.0
2016-07-19 14:05:00,41.13,41.14,41.09,41.13,103164.0,35.916,35.9247,35.881,35.916,103164.0
2016-07-19 14:10:00,41.14,41.14,41.08,41.1,164192.0,35.9247,35.9247,35.8723,35.8898,164192.0
2016-07-19 14:15:00,41.1,41.14,41.1,41.14,40840.0,35.8898,35.9247,35.8898,35.9247,40840.0
2016-07-19 14:20:00,41.14,41.14,41.09,41.09,86529.0,35.9247,35.9247,35.881,35.881,86529.0
2016-07-19 14:25:00,41.09,41.1,41.06,41.06,146790.0,35.881,35.8898,35.8548,35.8548,146790.0
2016-07-19 14:30:00,41.07,41.07,41.04,41.05,140374.0,35.8636,35.8636,35.8374,35.8461,140374.0
2016-07-19 14:35:00,41.05,41.07,41.05,41.07,89968.0,35.8461,35.8636,35.8461,35.8636,89968.0
2016-07-19 14:40:00,41.07,41.09,41.06,41.09,162423.0,35.8636,35.881,35.8548,35.881,162423.0
2016-07-19 14:45:00,41.09,41.09,41.05,41.05,145973.0,35.881,35.881,35.8461,35.8461,145973.0
2016-07-19 14:50:00,41.06,41.08,41.05,41.07,70861.0,35.8548,35.8723,35.8461,35.8636,70861.0
2016-07-19 14:55:00,41.07,41.08,41.07,41.08,48089.0,35.8636,35.8723,35.8636,35.8723,48089.0
2016-07-19 15:00:00,41.08,41.08,41.04,41.06,91112.0,35.8723,35.8723,35.8374,35.8548,91112.0
2016-07-19 15:05:00,41.06,41.08,41.05,41.08,78825.0,35.8548,35.8723,35.8461,35.8723,78825.0
2016-07-19 15:10:00,41.08,41.08,41.07,41.08,28733.0,35.8723,35.8723,35.8636,35.8723,28733.0
2016-07-19 15:15:00,41.07,41.1,41.06,41.09,168133.0,35.8636,35.8898,35.8548,35.881,168133.0
2016-07-19 15:20:00,41.09,41.11,41.04,41.06,180261.0,35.881,35.8985,35.8374,35.8548,180261.0
2016-07-19 15:25:00,41.06,41.1,41.06,41.09,77738.0,35.8548,35.8898,35.8548,35.881,77738.0
2016-07-19 15:30:00,41.09,41.1,41.06,41.07,188141.0,35.881,35.8898,35.8548,35.8636,188141.0
2016-07-19 15:35:00,41.07,41.07,41.03,41.04,401036.0,35.8636,35.8636,35.8286,35.8374,401036.0
2016-07-19 15:40:00,41.04,41.05,41.03,41.04,108584.0,35.8374,35.8461,35.8286,35.8374,108584.0
2016-07-19 15:45:00,41.04,41.07,41.02,41.02,208678.0,35.8374,35.8636,35.8199,35.8199,208678.0
2016-07-19 15:50:00,41.02,41.06,41.02,41.05,307935.0,35.8199,35.8548,35.8199,35.8461,307935.0
2016-07-19 15:55:00,41.05,41.08,41.04,41.08,443731.0,35.8461,35.8723,35.8374,35.8723,443731.0
2016-07-20 09:30:00,41.48,41.5,41.35,41.36,570338.0,36.2216,36.2391,36.1081,36.1168,570338.0
2016-07-20 09:35:00,41.36,41.41,41.34,41.35,143557.0,36.1168,36.1605,36.0993,36.1081,143557.0
2016-07-20 09:40:00,41.34,41.39,41.33,41.34,149890.0,36.0993,36.143,36.0906,36.0993,149890.0
2016-07-20 09:45:00,41.34,41.36,41.31,41.34,128161.0,36.0993,36.1168,36.0731,36.0993,128161.0
2016-07-20 09:50:00,41.34,41.35,41.28,41.32,107092.0,36.0993,36.1081,36.0469,36.0819,107092.0
2016-07-20 09:55:00,41.32,41.37,41.31,41.36,91842.0,36.0819,36.1255,36.0731,36.1168,91842.0
2016-07-20 10:00:00,41.36,41.38,41.32,41.38,109827.0,36.1168,36.1343,36.0819,36.1343,109827.0
2016-07-20 10:05:00,41.37,41.39,41.3,41.3,223704.0,36.1255,36.143,36.0644,36.0644,223704.0
2016-07-20 10:10:00,41.3,41.32,41.28,41.32,104174.0,36.0644,36.0819,36.0469,36.0819,104174.0
2016-07-20 10:15:00,41.32,41.35,41.3,41.34,122058.0,36.0819,36.1081,36.0644,36.0993,122058.0
2016-07-20 10:20:00,41.34,41.37,41.33,41.34,106279.0,36.0993,36.1255,36.0906,36.0993,106279.0
2016-07-20 10:25:00,41.34,41.37,41.33,41.33,116077.0,36.0993,36.1255,36.0906,36.0906,116077.0
2016-07-20 10:30:00,41.33,41.39,41.32,41.37,114581.0,36.0906,36.143,36.0819,36.1255,114581.0
2016-07-20 10:35:00,41.37,41.39,41.37,41.39,145558.0,36.1255,36.143,36.1255,36.143,145558.0
2016-07-20 10:40:00,41.39,41.41,41.38,41.38,125665.0,36.143,36.1605,36.1343,36.1343,125665.0
2016-07-20 10:45:00,41.38,41.45,41.35,41.39,239652.0,36.1343,36.1954,36.1081,36.143,239652.0
2016-07-20 10:50:00,41.39,41.44,41.39,41.44,93338.0,36.143,36.1867,36.143,36.1867,93338.0
2016-07-20 10:55:00,41.44,41.44,41.39,41.41,280717.0,36.1867,36.1867,36.143,36.1605,280717.0
2016-07-20 11:00:00,41.41,41.46,41.41,41.43,111261.0,36.1605,36.2041,36.1605,36.1779,111261.0
2016-07-20 11:05:00,41.43,41.47,41.43,41.43,100257.0,36.1779,36.2129,36.1779,36.1779,100257.0
2016-07-20 11:10:00,41.43,41.45,41.39,41.4,155923.0,36.1779,36.1954,36.143,36.1517,155923.0
2016-07-20 11:15:00,41.41,41.42,41.39,41.4,114696.0,36.1605,36.1692,36.143,36.1517,114696.0
2016-07-20 11:20:00,41.41,41.41,41.38,41.39,97071.0,36.1605,36.1605,36.1343,36.143,97071.0
2016-07-20 11:25:00,41.4,41.43,41.39,41.41,142673.0,36.1517,36.1779,36.143,36.1605,142673.0
2016-07-20 11:30:00,41.4,41.41,41.38,41.39,67361.0,36.1517,36.1605,36.1343,36.143,67361.0
2016-07-20 11:35:00,41.39,41.42,41.38,41.41,43754.0,36.143,36.1692,36.1343,36.1605,43754.0
2016-07-20 11:40:00,41.4,41.41,41.36,41.37,124269.0,36.1517,36.1605,36.1168,36.1255,124269.0
2016-07-20 11:45:00,41.37,41.37,41.36,41.36,72390.0,36.1255,36.1255,36.1168,36.1168,72390.0
2016-07-20 11:50:00,41.36,41.41,41.36,41.39,312249.0,36.1168,36.1605,36.1168,36.143,312249.0
2016-07-20 11:55:00,41.39,41.43,41.38,41.4,61027.0,36.143,36.1779,36.1343,36.1517,61027.0
2016-07-20 12:00:00,41.4,41.41,41.37,41.39,125210.0,36.1517,36.1605,36.1255,36.143,125210.0
2016-07-20 12:05:00,41.39,41.42,41.36,41.37,82180.0,36.143,36.1692,36.1168,36.1255,82180.0
2016-07-20 12:10:00,41.37,41.39,41.36,41.39,117350.0,36.1255,36.143,36.1168,36.143,117350.0
2016-07-20 12:15:00,41.39,41.42,41.38,41.39,83310.0,36.143,36.1692,36.1343,36.143,83310.0
2016-07-20 12:20:00,41.38,41.4,41.37,41.39,62929.0,36.1343,36.1517,36.1255,36.143,62929.0
2016-07-20 12:25:00,41.38,41.4,41.37,41.37,116052.0,36.1343,36.1517,36.1255,36.1255,116052.0
2016-07-20 12:30:00,41.37,41.4,41.37,41.39,43312.0,36.1255,36.1517,36.1255,36.143,43312.0
2016-07-20 12:35:00,41.39,41.4,41.37,41.38,138781.0,36.143,36.1517,36.1255,36.1343,138781.0
2016-07-20 12:40:00,41.38,41.4,41.36,41.36,129854.0,36.1343,36.1517,36.1168,36.1168,129854.0
2016-07-20 12:45:00,41.37,41.4,41.36,41.4,144174.0,36.1255,36.1517,36.1168,36.1517,144174.0
2016-07-20 12:50:00,41.39,41.42,41.38,41.38,83517.0,36.143,36.1692,36.1343,36.1343,83517.0
2016-07-20 12:55:00,41.39,41.39,41.37,41.37,132209.0,36.143,36.143,36.1255,36.1255,132209.0
2016-07-20 13:00:00,41.37,41.4,41.36,41.4,258069.0,36.1255,36.1517,36.1168,36.1517,258069.0
2016-07-20 13:05:00,41.39,41.42,41.39,41.42,43745.0,36.143,36.1692,36.143,36.1692,43745.0
2016-07-20 13:10:00,41.42,41.43,41.39,41.41,106279.0,36.1692,36.1779,36.143,36.1605,106279.0
2016-07-20 13:15:00,41.4,41.42,41.4,41.41,47635.0,36.1517,36.1692,36.1517,36.1605,47635.0
2016-07-20 13:20:00,41.41,41.46,41.4,41.45,58561.0,36.1605,36.2041,36.1517,36.1954,58561.0
2016-07-20 13:25:00,41.44,41.45,41.44,41.45,17876.0,36.1867,36.1954,36.1867,36.1954,17876.0
2016-07-20 13:30:00,41.45,41.45,41.41,41.44,96110.0,36.1954,36.1954,36.1605,36.1867,96110.0
2016-07-20 13:35:00,41.44,41.46,41.42,41.43,113939.0,36.1867,36.2041,36.1692,36.1779,113939.0
2016-07-20 13:40:00,41.43,41.43,41.41,41.42,68090.0,36.1779,36.1779,36.1605,36.1692,68090.0
2016-07-20 13:45:00,41.42,41.42,41.41,41.42,42019.0,36.1692,36.1692,36.1605,36.1692,42019.0
2016-07-20 13:50:00,41.41,41.42,41.41,41.41,19370.0,36.1605,36.1692,36.1605,36.1605,19370.0
2016-07-20 13:55:00,41.42,41.42,41.37,41.39,122803.0,36.1692,36.1692,36.1255,36.143,122803.0
2016-07-20 14:00:00,41.39,41.4,41.38,41.4,47408.0,36.143,36.1517,36.1343,36.1517,47408.0
2016-07-20 14:05:00,41.4,41.42,41.39,41.42,42578.0,36.1517,36.1692,36.143,36.1692,42578.0
2016-07-20 14:10:00,41.42,41.42,41.41,41.42,41959.0,36.1692,36.1692,36.1605,36.1692,41959.0
2016-07-20 14:15:00,41.42,41.42,41.37,41.39,154903.0,36.1692,36.1692,36.1255,36.143,154903.0
2016-07-20 14:20:00,41.4,41.4,41.39,41.4,50455.0,36.1517,36.1517,36.143,36.1517,50455.0
2016-07-20 14:25:00,41.39,41.4,41.35,41.38,132137.0,36.143,36.1517,36.1081,36.1343,132137.0
2016-07-20 14:30:00,41.39,41.39,41.35,41.36,85844.0,36.143,36.143,36.1081,36.1168,85844.0
2016-07-20 14:35:00,41.35,41.37,41.33,41.36,114213.0,36.1081,36.1255,36.0906,36.1168,114213.0
2016-07-20 14:40:00,41.37,41.4,41.36,41.4,98748.0,36.1255,36.1517,36.1168,36.1517,98748.0
2016-07-20 14:45:00,41.4,41.41,41.37,41.37,184245.0,36.1517,36.1605,36.1255,36.1255,184245.0
2016-07-20 14:50:00,41.37,41.39,41.34,41.38,102435.0,36.1255,36.143,36.0993,36.1343,102435.0
2016-07-20 14:55:00,41.38,41.4,41.35,41.37,101707.0,36.1343,36.1517,36.1081,36.1255,101707.0
2016-07-20 15:00:00,41.37,41.39,41.35,41.36,90013.0,36.1255,36.143,36.1081,36.1168,90013.0
2016-07-20 15:05:00,41.35,41.38,41.35,41.38,46990.0,36.1081,36.1343,36.1081,36.1343,46990.0
2016-07-20 15:10:00,41.38,41.38,41.34,41.34,93191.0,36.1343,36.1343,36.0993,36.0993,93191.0
2016-07-20 15:15:00,41.34,41.35,41.31,41.31,150257.0,36.0993,36.1081,36.0731,36.0731,150257.0
2016-07-20 15:20:00,41.31,41.33,41.3,41.33,110725.0,36.0731,36.0906,36.0644,36.0906,110725.0
2016-07-20 15:25:00,41.33,41.34,41.28,41.29,186218.0,36.0906,36.0993,36.0469,36.0557,186218.0
2016-07-20 15:30:00,41.29,41.32,41.29,41.3,119945.0,36.0557,36.0819,36.0557,36.0644,119945.0
2016-07-20 15:35:00,41.3,41.36,41.3,41.36,148680.0,36.0644,36.1168,36.0644,36.1168,148680.0
2016-07-20 15:40:00,41.36,41.37,41.34,41.35,287821.0,36.1168,36.1255,36.0993,36.1081,287821.0
2016-07-20 15:45:00,41.36,41.36,41.32,41.32,272159.0,36.1168,36.1168,36.0819,36.0819,272159.0
2016-07-20 15:50:00,41.33,41.34,41.31,41.31,245339.0,36.0906,36.0993,36.0731,36.0731,245339.0
2016-07-20 15:55:00,41.32,41.32,41.25,41.25,716477.0,36.0819,36.0819,36.0207,36.0207,716477.0
2016-07-21 09:30:00,41.34,41.43,41.28,41.43,501821.0,36.0993,36.1779,36.0469,36.1779,501821.0
2016-07-21 09:35:00,41.43,41.48,41.42,41.44,205017.0,36.1779,36.2216,36.1692,36.1867,205017.0
2016-07-21 09:40:00,41.43,41.5,41.43,41.47,252558.0,36.1779,36.2391,36.1779,36.2129,252558.0
2016-07-21 09:45:00,41.46,41.51,41.44,41.45,443042.0,36.2041,36.2478,36.1867,36.1954,443042.0
2016-07-21 09:50:00,41.45,41.47,41.42,41.45,104258.0,36.1954,36.2129,36.1692,36.1954,104258.0
2016-07-21 09:55:00,41.45,41.49,41.37,41.4,286083.0,36.1954,36.2303,36.1255,36.1517,286083.0
2016-07-21 10:00:00,41.4,41.45,41.39,41.44,129921.0,36.1517,36.1954,36.143,36.1867,129921.0
2016-07-21 10:05:00,41.43,41.44,41.37,41.4,169810.0,36.1779,36.1867,36.1255,36.1517,169810.0
2016-07-21 10:10:00,41.4,41.42,41.38,41.41,218072.0,36.1517,36.1692,36.1343,36.1605,218072.0
2016-07-21 10:15:00,41.41,41.44,41.39,41.4,235863.0,36.1605,36.1867,36.143,36.1517,235863.0
2016-07-21 10:20:00,41.41,41.45,41.4,41.41,109427.0,36.1605,36.1954,36.1517,36.1605,109427.0
2016-07-21 10:25:00,41.41,41.44,41.37,41.43,107082.0,36.1605,36.1867,36.1255,36.1779,107082.0
2016-07-21 10:30:00,41.43,41.43,41.36,41.4,130249.0,36.1779,36.1779,36.1168,36.1517,130249.0
2016-07-21 10:35:00,41.4,41.41,41.36,41.37,91243.0,36.1517,36.1605,36.1168,36.1255,91243.0
2016-07-21 10:40:00,41.37,41.4,41.35,41.4,94014.0,36.1255,36.1517,36.1081,36.1517,94014.0
2016-07-21 10:45:00,41.4,41.41,41.37,41.39,124008.0,36.1517,36.1605,36.1255,36.143,124008.0
2016-07-21 10:50:00,41.4,41.44,41.39,41.41,86155.0,36.1517,36.1867,36.143,36.1605,86155.0
2016-07-21 10:55:00,41.42,41.43,41.39,41.4,78912.0,36.1692,36.1779,36.143,36.1517,78912.0
2016-07-21 11:00:00,41.4,41.4,41.39,41.4,32923.0,36.1517,36.1517,36.143,36.1517,32923.0
2016-07-21 11:05:00,41.4,41.42,41.35,41.37,192137.0,36.1517,36.1692,36.1081,36.1255,192137.0
2016-07-21 11:10:00,41.37,41.38,41.35,41.36,92599.0,36.1255,36.1343,36.1081,36.1168,92599.0
2016-07-21 11:15:00,41.36,41.4,41.36,41.4,68388.0,36.1168,36.1517,36.1168,36.1517,68388.0
2016-07-21 11:20:00,41.4,41.41,41.38,41.38,98026.0,36.1517,36.1605,36.1343,36.1343,98026.0
2016-07-21 11:25:00,41.37,41.38,41.35,41.37,65507.0,36.1255,36.1343,36.1081,36.1255,65507.0
2016-07-21 11:30:00,41.37,41.37,41.32,41.34,143747.0,36.1255,36.1255,36.0819,36.0993,143747.0
2016-07-21 11:35:00,41.34,41.34,41.29,41.3,83561.0,36.0993,36.0993,36.0557,36.0644,83561.0
2016-07-21 11:40:00,41.3,41.3,41.26,41.26,58360.0,36.0644,36.0644,36.0295,36.0295,58360.0
2016-07-21 11:45:00,41.26,41.27,41.24,41.26,52288.0,36.0295,36.0382,36.012,36.0295,52288.0
2016-07-21 11:50:00,41.27,41.27,41.23,41.25,67962.0,36.0382,36.0382,36.0033,36.0207,67962.0
2016-07-21 11:55:00,41.26,41.28,41.24,41.27,43956.0,36.0295,36.0469,36.012,36.0382,43956.0
2016-07-21 12:00:00,41.27,41.28,41.24,41.25,98078.0,36.0382,36.0469,36.012,36.0207,98078.0
2016-07-21 12:05:00,41.25,41.26,41.24,41.26,88303.0,36.0207,36.0295,36.012,36.0295,88303.0
2016-07-21 12:10:00,41.26,41.27,41.25,41.27,72684.0,36.0295,36.0382,36.0207,36.0382,72684.0
2016-07-21 12:15:00,41.27,41.29,41.24,41.25,128105.0,36.0382,36.0557,36.012,36.0207,128105.0
2016-07-21 12:20:00,41.25,41.25,41.2,41.21,61141.0,36.0207,36.0207,35.9771,35.9858,61141.0
2016-07-21 12:25:00,41.2,41.24,41.19,41.23,60455.0,35.9771,36.012,35.9684,36.0033,60455.0
2016-07-21 12:30:00,41.23,41.24,41.2,41.21,61368.0,36.0033,36.012,35.9771,35.9858,61368.0
2016-07-21 12:35:00,41.21,41.21,41.18,41.21,109302.0,35.9858,35.9858,35.9596,35.9858,109302.0
2016-07-21 12:40:00,41.21,41.21,41.18,41.21,49577.0,35.9858,35.9858,35.9596,35.9858,49577.0
2016-07-21 12:45:00,41.2,41.21,41.17,41.19,143076.0,35.9771,35.9858,35.9509,35.9684,143076.0
2016-07-21 12:50:00,41.18,41.18,41.14,41.18,49707.0,35.9596,35.9596,35.9247,35.9596,49707.0
2016-07-21 12:55:00,41.18,41.2,41.14,41.15,83421.0,35.9596,35.9771,35.9247,35.9334,83421.0
2016-07-21 13:00:00,41.15,41.16,41.12,41.13,47845.0,35.9334,35.9422,35.9072,35.916,47845.0
2016-07-21 13:05:00,41.13,41.15,41.13,41.15,49802.0,35.916,35.9334,35.916,35.9334,49802.0
2016-07-21 13:10:00,41.15,41.18,41.14,41.17,57993.0,35.9334,35.9596,35.9247,35.9509,57993.0
2016-07-21 13:15:00,41.16,41.17,41.14,41.16,26602.0,35.9422,35.9509,35.9247,35.9422,26602.0
2016-07-21 13:20:00,41.16,41.16,41.12,41.12,61689.0,35.9422,35.9422,35.9072,35.9072,61689.0
2016-07-21 13:25:00,41.12,41.13,41.1,41.11,99409.0,35.9072,35.916,35.8898,35.8985,99409.0
2016-07-21 13:30:00,41.11,41.12,41.1,41.12,27619.0,35.8985,35.9072,35.8898,35.9072,27619.0
2016-07-21 13:35:00,41.12,41.12,41.08,41.09,74321.0,35.9072,35.9072,35.8723,35.881,74321.0
2016-07-21 13:40:00,41.1,41.1,41.06,41.06,91262.0,35.8898,35.8898,35.8548,35.8548,91262.0
2016-07-21 13:45:00,41.06,41.07,41.03,41.04,89514.0,35.8548,35.8636,35.8286,35.8374,89514.0
2016-07-21 13:50:00,41.04,41.07,41.03,41.05,64844.0,35.8374,35.8636,35.8286,35.8461,64844.0
2016-07-21 13:55:00,41.06,41.08,41.04,41.08,65378.0,35.8548,35.8723,35.8374,35.8723,65378.0
2016-07-21 14:00:00,41.09,41.11,41.08,41.08,99611.0,35.881,35.8985,35.8723,35.8723,99611.0
2016-07-21 14:05:00,41.09,41.09,41.08,41.09,58578.0,35.881,35.881,35.8723,35.881,58578.0
2016-07-21 14:10:00,41.09,41.09,41.06,41.07,91021.0,35.881,35.881,35.8548,35.8636,91021.0
2016-07-21 14:15:00,41.08,41.08,41.05,41.07,47008.0,35.8723,35.8723,35.8461,35.8636,47008.0
2016-07-21 14:20:00,41.07,41.09,41.06,41.09,55818.0,35.8636,35.881,35.8548,35.881,55818.0
2016-07-21 14:25:00,41.08,41.09,41.07,41.07,65263.0,35.8723,35.881,35.8636,35.8636,65263.0
2016-07-21 14:30:00,41.07,41.08,41.04,41.07,104521.0,35.8636,35.8723,35.8374,35.8636,104521.0
2016-07-21 14:35:00,41.07,41.07,41.05,41.06,41038.0,35.8636,35.8636,35.8461,35.8548,41038.0
2016-07-21 14:40:00,41.05,41.07,41.02,41.03,102077.0,35.8461,35.8636,35.8199,35.8286,102077.0
2016-07-21 14:45:00,41.03,41.05,41.01,41.05,37078.0,35.8286,35.8461,35.8112,35.8461,37078.0
2016-07-21 14:50:00,41.05,41.06,41.02,41.03,104375.0,35.8461,35.8548,35.8199,35.8286,104375.0
2016-07-21 14:55:00,41.03,41.05,41.02,41.03,61386.0,35.8286,35.8461,35.8199,35.8286,61386.0
2016-07-21 15:00:00,41.03,41.04,41.02,41.02,41999.0,35.8286,35.8374,35.8199,35.8199,41999.0
2016-07-21 15:05:00,41.02,41.03,40.96,40.97,129369.0,35.8199,35.8286,35.7675,35.7762,129369.0
2016-07-21 15:10:00,40.96,40.97,40.94,40.96,92721.0,35.7675,35.7762,35.75,35.7675,92721.0
2016-07-21 15:15:00,40.96,40.99,40.94,40.98,115521.0,35.7675,35.7937,35.75,35.785,115521.0
2016-07-21 15:20:00,40.98,41.0,40.97,40.98,133446.0,35.785,35.8024,35.7762,35.785,133446.0
2016-07-21 15:25:00,40.98,41.03,40.98,41.02,74658.0,35.785,35.8286,35.785,35.8199,74658.0
2016-07-21 15:30:00,41.03,41.04,41.0,41.04,130420.0,35.8286,35.8374,35.8024,35.8374,130420.0
2016-07-21 15:35:00,41.04,41.04,40.99,41.01,163374.0,35.8374,35.8374,35.7937,35.8112,163374.0
2016-07-21 15:40:00,41.01,41.03,41.0,41.02,100415.0,35.8112,35.8286,35.8024,35.8199,100415.0
2016-07-21 15:45:00,41.02,41.07,41.02,41.06,173367.0,35.8199,35.8636,35.8199,35.8548,173367.0
2016-07-21 15:50:00,41.06,41.07,41.04,41.05,179356.0,35.8548,35.8636,35.8374,35.8461,179356.0
2016-07-21 15:55:00,41.05,41.08,41.04,41.05,443072.0,35.8461,35.8723,35.8374,35.8461,443072.0
2016-07-22 09:30:00,41.12,41.18,40.98,41.05,210728.0,35.9072,35.9596,35.785,35.8461,210728.0
2016-07-22 09:35:00,41.06,41.08,41.02,41.03,102103.0,35.8548,35.8723,35.8199,35.8286,102103.0
2016-07-22 09:40:00,41.03,41.08,40.99,40.99,188513.0,35.8286,35.8723,35.7937,35.7937,188513.0
2016-07-22 09:45:00,40.99,41.05,40.98,41.02,184823.0,35.7937,35.8461,35.785,35.8199,184823.0
2016-07-22 09:50:00,41.02,41.06,41.02,41.02,162168.0,35.8199,35.8548,35.8199,35.8199,162168.0
2016-07-22 09:55:00,41.02,41.04,40.96,40.96,310051.0,35.8199,35.8374,35.7675,35.7675,310051.0
2016-07-22 10:00:00,40.97,41.02,40.95,40.98,184233.0,35.7762,35.8199,35.7588,35.785,184233.0
2016-07-22 10:05:00,40.98,41.04,40.97,41.02,113105.0,35.785,35.8374,35.7762,35.8199,113105.0
2016-07-22 10:10:00,41.02,41.05,41.0,41.04,91707.0,35.8199,35.8461,35.8024,35.8374,91707.0
2016-07-22 10:15:00,41.04,41.04,40.94,40.98,244552.0,35.8374,35.8374,35.75,35.785,244552.0
2016-07-22 10:20:00,40.99,41.05,40.99,41.04,109526.0,35.7937,35.8461,35.7937,35.8374,109526.0
2016-07-22 10:25:00,41.05,41.05,40.99,41.0,216374.0,35.8461,35.8461,35.7937,35.8024,216374.0
2016-07-22 10:30:00,41.0,41.04,40.98,41.04,116471.0,35.8024,35.8374,35.785,35.8374,116471.0
2016-07-22 10:35:00,41.03,41.05,41.0,41.02,327924.0,35.8286,35.8461,35.8024,35.8199,327924.0
2016-07-22 10:40:00,41.02,41.13,41.02,41.13,134786.0,35.8199,35.916,35.8199,35.916,134786.0
2016-07-22 10:45:00,41.13,41.15,41.11,41.13,98158.0,35.916,35.9334,35.8985,35.916,98158.0
2016-07-22 10:50:00,41.12,41.15,41.1,41.12,81975.0,35.9072,35.9334,35.8898,35.9072,81975.0
2016-07-22 10:55:00,41.12,41.12,41.09,41.12,53865.0,35.9072,35.9072,35.881,35.9072,53865.0
2016-07-22 11:00:00,41.12,41.13,41.09,41.09,45438.0,35.9072,35.916,35.881,35.881,45438.0
2016-07-22 11:05:00,41.09,41.14,41.09,41.11,79451.0,35.881,35.9247,35.881,35.8985,79451.0
2016-07-22 11:10:00,41.11,41.12,41.09,41.09,56476.0,35.8985,35.9072,35.881,35.881,56476.0
2016-07-22 11:15:00,41.09,41.11,41.09,41.1,65420.0,35.881,35.8985,35.881,35.8898,65420.0
2016-07-22 11:20:00,41.09,41.11,41.07,41.07,64785.0,35.881,35.8985,35.8636,35.8636,64785.0
2016-07-22 11:25:00,41.07,41.09,41.05,41.09,87756.0,35.8636,35.881,35.8461,35.881,87756.0
2016-07-22 11:30:00,41.09,41.1,41.08,41.08,40837.0,35.881,35.8898,35.8723,35.8723,40837.0
2016-07-22 11:35:00,41.08,41.11,41.06,41.08,64549.0,35.8723,35.8985,35.8548,35.8723,64549.0
2016-07-22 11:40:00,41.09,41.13,41.08,41.13,40244.0,35.881,35.916,35.8723,35.916,40244.0
2016-07-22 11:45:00,41.13,41.15,41.11,41.11,67844.0,35.916,35.9334,35.8985,35.8985,67844.0
2016-07-22 11:50:00,41.12,41.16,41.11,41.16,69856.0,35.9072,35.9422,35.8985,35.9422,69856.0
2016-07-22 11:55:00,41.16,41.17,41.15,41.16,30922.0,35.9422,35.9509,35.9334,35.9422,30922.0
2016-07-22 12:00:00,41.16,41.19,41.15,41.16,41529.0,35.9422,35.9684,35.9334,35.9422,41529.0
2016-07-22 12:05:00,41.15,41.16,41.13,41.14,38378.0,35.9334,35.9422,35.916,35.9247,38378.0
2016-07-22 12:10:00,41.15,41.17,41.14,41.15,70349.0,35.9334,35.9509,35.9247,35.9334,70349.0
2016-07-22 12:15:00,41.15,41.17,41.15,41.16,42050.0,35.9334,35.9509,35.9334,35.9422,42050.0
2016-07-22 12:20:00,41.15,41.18,41.14,41.17,71593.0,35.9334,35.9596,35.9247,35.9509,71593.0
2016-07-22 12:25:00,41.17,41.2,41.16,41.19,55042.0,35.9509,35.9771,35.9422,35.9684,55042.0
2016-07-22 12:30:00,41.19,41.2,41.17,41.18,37544.0,35.9684,35.9771,35.9509,35.9596,37544.0
2016-07-22 12:35:00,41.17,41.18,41.15,41.17,79705.0,35.9509,35.9596,35.9334,35.9509,79705.0
2016-07-22 12:40:00,41.17,41.18,41.17,41.17,15203.0,35.9509,35.9596,35.9509,35.9509,15203.0
2016-07-22 12:45:00,41.18,41.21,41.17,41.21,64595.0,35.9596,35.9858,35.9509,35.9858,64595.0
2016-07-22 12:50:00,41.21,41.21,41.17,41.2,73079.0,35.9858,35.9858,35.9509,35.9771,73079.0
2016-07-22 12:55:00,41.2,41.2,41.14,41.15,91880.0,35.9771,35.9771,35.9247,35.9334,91880.0
2016-07-22 13:00:00,41.15,41.17,41.14,41.14,44665.0,35.9334,35.9509,35.9247,35.9247,44665.0
2016-07-22 13:05:00,41.15,41.16,41.14,41.16,41630.0,35.9334,35.9422,35.9247,35.9422,41630.0
2016-07-22 13:10:00,41.16,41.16,41.13,41.16,65605.0,35.9422,35.9422,35.916,35.9422,65605.0
2016-07-22 13:15:00,41.16,41.18,41.15,41.16,162653.0,35.9422,35.9596,35.9334,35.9422,162653.0
2016-07-22 13:20:00,41.16,41.18,41.16,41.16,63763.0,35.9422,35.9596,35.9422,35.9422,63763.0
2016-07-22 13:25:00,41.16,41.17,41.15,41.15,53825.0,35.9422,35.9509,35.9334,35.9334,53825.0
2016-07-22 13:30:00,41.15,41.18,41.15,41.17,60316.0,35.9334,35.9596,35.9334,35.9509,60316.0
2016-07-22 13:35:00,41.17,41.18,41.13,41.13,72392.0,35.9509,35.9596,35.916,35.916,72392.0
2016-07-22 13:40:00,41.13,41.14,41.13,41.14,21204.0,35.916,35.9247,35.916,35.9247,21204.0
2016-07-22 13:45:00,41.14,41.15,41.13,41.14,71767.0,35.9247,35.9334,35.916,35.9247,71767.0
2016-07-22 13:50:00,41.13,41.15,41.12,41.12,172989.0,35.916,35.9334,35.9072,35.9072,172989.0
2016-07-22 13:55:00,41.12,41.13,41.1,41.1,83208.0,35.9072,35.916,35.8898,35.8898,83208.0
2016-07-22 14:00:00,41.11,41.11,41.07,41.09,125771.0,35.8985,35.8985,35.8636,35.881,125771.0
2016-07-22 14:05:00,41.1,41.1,41.06,41.07,161330.0,35.8898,35.8898,35.8548,35.8636,161330.0
2016-07-22 14:10:00,41.07,41.08,41.07,41.08,28611.0,35.8636,35.8723,35.8636,35.8723,28611.0
2016-07-22 14:15:00,41.07,41.1,41.07,41.08,99049.0,35.8636,35.8898,35.8636,35.8723,99049.0
2016-07-22 14:20:00,41.07,41.09,41.07,41.08,46624.0,35.8636,35.881,35.8636,35.8723,46624.0
2016-07-22 14:25:00,41.09,41.11,41.08,41.11,61344.0,35.881,35.8985,35.8723,35.8985,61344.0
2016-07-22 14:30:00,41.11,41.11,41.07,41.09,119553.0,35.8985,35.8985,35.8636,35.881,119553.0
2016-07-22 14:35:00,41.09,41.11,41.08,41.1,59571.0,35.881,35.8985,35.8723,35.8898,59571.0
2016-07-22 14:40:00,41.09,41.13,41.09,41.13,57875.0,35.881,35.916,35.881,35.916,57875.0
2016-07-22 14:45:00,41.13,41.13,41.12,41.12,45132.0,35.916,35.916,35.9072,35.9072,45132.0
2016-07-22 14:50:00,41.13,41.15,41.12,41.15,36382.0,35.916,35.9334,35.9072,35.9334,36382.0
2016-07-22 14:55:00,41.15,41.16,41.13,41.13,91195.0,35.9334,35.9422,35.916,35.916,91195.0
2016-07-22 15:00:00,41.13,41.16,41.12,41.13,121522.0,35.916,35.9422,35.9072,35.916,121522.0
2016-07-22 15:05:00,41.13,41.14,41.11,41.12,93036.0,35.916,35.9247,35.8985,35.9072,93036.0
2016-07-22 15:10:00,41.13,41.14,41.12,41.12,87841.0,35.916,35.9247,35.9072,35.9072,87841.0
2016-07-22 15:15:00,41.12,41.13,41.11,41.11,137918.0,35.9072,35.916,35.8985,35.8985,137918.0
2016-07-22 15:20:00,41.12,41.14,41.11,41.13,64805.0,35.9072,35.9247,35.8985,35.916,64805.0
2016-07-22 15:25:00,41.13,41.15,41.13,41.15,119147.0,35.916,35.9334,35.916,35.9334,119147.0
2016-07-22 15:30:00,41.15,41.17,41.13,41.14,191711.0,35.9334,35.9509,35.916,35.9247,191711.0
2016-07-22 15:35:00,41.14,41.17,41.12,41.14,245935.0,35.9247,35.9509,35.9072,35.9247,245935.0
2016-07-22 15:40:00,41.15,41.15,41.1,41.12,142697.0,35.9334,35.9334,35.8898,35.9072,142697.0
2016-07-22 15:45:00,41.12,41.14,41.09,41.09,274820.0,35.9072,35.9247,35.881,35.881,274820.0
2016-07-22 15:50:00,41.1,41.13,41.06,41.06,494566.0,35.8898,35.916,35.8548,35.8548,494566.0
2016-07-22 15:55:00,41.07,41.08,41.04,41.06,1101984.0,35.8636,35.8723,35.8374,35.8548,1101984.0
2016-07-25 09:30:00,40.91,41.08,40.91,41.07,289655.0,35.7239,35.8723,35.7239,35.8636,289655.0
2016-07-25 09:35:00,41.07,41.07,41.01,41.02,111750.0,35.8636,35.8636,35.8112,35.8199,111750.0
2016-07-25 09:40:00,41.02,41.03,40.97,40.98,176409.0,35.8199,35.8286,35.7762,35.785,176409.0
2016-07-25 09:45:00,40.98,40.98,40.93,40.97,117347.0,35.785,35.785,35.7413,35.7762,117347.0
2016-07-25 09:50:00,40.97,41.0,40.97,40.99,53432.0,35.7762,35.8024,35.7762,35.7937,53432.0
2016-07-25 09:55:00,41.0,41.02,40.95,40.96,246573.0,35.8024,35.8199,35.7588,35.7675,246573.0
2016-07-25 10:00:00,40.96,40.99,40.95,40.98,88389.0,35.7675,35.7937,35.7588,35.785,88389.0
2016-07-25 10:05:00,40.98,40.99,40.93,40.94,86202.0,35.785,35.7937,35.7413,35.75,86202.0
2016-07-25 10:10:00,40.94,40.96,40.91,40.92,82144.0,35.75,35.7675,35.7239,35.7326,82144.0
2016-07-25 10:15:00,40.92,40.93,40.89,40.91,63012.0,35.7326,35.7413,35.7064,35.7239,63012.0
2016-07-25 10:20:00,40.9,40.92,40.89,40.91,57822.0,35.7151,35.7326,35.7064,35.7239,57822.0
2016-07-25 10:25:00,40.91,40.96,40.91,40.94,75959.0,35.7239,35.7675,35.7239,35.75,75959.0
2016-07-25 10:30:00,40.94,40.97,40.91,40.95,84295.0,35.75,35.7762,35.7239,35.7588,84295.0
2016-07-25 10:35:00,40.95,40.96,40.94,40.96,43755.0,35.7588,35.7675,35.75,35.7675,43755.0
2016-07-25 10:40:00,40.96,40.96,40.92,40.94,98343.0,35.7675,35.7675,35.7326,35.75,98343.0
2016-07-25 10:45:00,40.93,40.97,40.93,40.93,83706.0,35.7413,35.7762,35.7413,35.7413,83706.0
2016-07-25 10:50:00,40.94,41.0,40.93,41.0,114659.0,35.75,35.8024,35.7413,35.8024,114659.0
2016-07-25 10:55:00,41.0,41.01,40.98,40.99,193938.0,35.8024,35.8112,35.785,35.7937,193938.0
2016-07-25 11:00:00,40.99,41.0,40.98,41.0,129933.0,35.7937,35.8024,35.785,35.8024,129933.0
2016-07-25 11:05:00,40.99,40.99,40.95,40.98,200347.0,35.7937,35.7937,35.7588,35.785,200347.0
2016-07-25 11:10:00,40.98,41.01,40.97,41.01,178753.0,35.785,35.8112,35.7762,35.8112,178753.0
2016-07-25 11:15:00,41.01,41.02,40.99,41.01,98407.0,35.8112,35.8199,35.7937,35.8112,98407.0
2016-07-25 11:20:00,41.01,41.05,41.0,41.04,113742.0,35.8112,35.8461,35.8024,35.8374,113742.0
2016-07-25 11:25:00,41.03,41.05,41.01,41.03,126564.0,35.8286,35.8461,35.8112,35.8286,126564.0
2016-07-25 11:30:00,41.03,41.08,41.02,41.07,79083.0,35.8286,35.8723,35.8199,35.8636,79083.0
2016-07-25 11:35:00,41.07,41.07,41.03,41.04,39028.0,35.8636,35.8636,35.8286,35.8374,39028.0
2016-07-25 11:40:00,41.03,41.05,41.02,41.05,55757.0,35.8286,35.8461,35.8199,35.8461,55757.0
2016-07-25 11:45:00,41.05,41.05,41.01,41.02,98377.0,35.8461,35.8461,35.8112,35.8199,98377.0
2016-07-25 11:50:00,41.02,41.06,41.02,41.04,47910.0,35.8199,35.8548,35.8199,35.8374,47910.0
2016-07-25 11:55:00,41.04,41.05,41.02,41.04,111471.0,35.8374,35.8461,35.8199,35.8374,111471.0
2016-07-25 12:00:00,41.04,41.06,41.03,41.06,92916.0,35.8374,35.8548,35.8286,35.8548,92916.0
2016-07-25 12:05:00,41.05,41.1,41.05,41.09,47353.0,35.8461,35.8898,35.8461,35.881,47353.0
2016-07-25 12:10:00,41.09,41.1,41.06,41.07,69842.0,35.881,35.8898,35.8548,35.8636,69842.0
2016-07-25 12:15:00,41.06,41.07,41.04,41.04,58008.0,35.8548,35.8636,35.8374,35.8374,58008.0
2016-07-25 12:20:00,41.04,41.09,41.04,41.07,67580.0,35.8374,35.881,35.8374,35.8636,67580.0
2016-07-25 12:25:00,41.07,41.1,41.06,41.09,59244.0,35.8636,35.8898,35.8548,35.881,59244.0
2016-07-25 12:30:00,41.09,41.09,41.04,41.06,71645.0,35.881,35.881,35.8374,35.8548,71645.0
2016-07-25 12:35:00,41.06,41.09,41.06,41.06,42178.0,35.8548,35.881,35.8548,35.8548,42178.0
2016-07-25 12:40:00,41.06,41.09,41.05,41.06,59760.0,35.8548,35.881,35.8461,35.8548,59760.0
2016-07-25 12:45:00,41.07,41.11,41.06,41.11,29889.0,35.8636,35.8985,35.8548,35.8985,29889.0
2016-07-25 12:50:00,41.11,41.12,41.08,41.09,60430.0,35.8985,35.9072,35.8723,35.881,60430.0
2016-07-25 12:55:00,41.1,41.1,41.05,41.05,49383.0,35.8898,35.8898,35.8461,35.8461,49383.0
2016-07-25 13:00:00,41.05,41.05,41.02,41.02,91549.0,35.8461,35.8461,35.8199,35.8199,91549.0
2016-07-25 13:05:00,41.03,41.05,41.02,41.05,34648.0,35.8286,35.8461,35.8199,35.8461,34648.0
2016-07-25 13:10:00,41.05,41.06,41.01,41.01,57361.0,35.8461,35.8548,35.8112,35.8112,57361.0
2016-07-25 13:15:00,41.02,41.04,41.01,41.03,58268.0,35.8199,35.8374,35.8112,35.8286,58268.0
2016-07-25 13:20:00,41.04,41.06,41.03,41.05,20088.0,35.8374,35.8548,35.8286,35.8461,20088.0
2016-07-25 13:25:00,41.06,41.09,41.03,41.04,110766.0,35.8548,35.881,35.8286,35.8374,110766.0
2016-07-25 13:30:00,41.05,41.06,41.04,41.05,28485.0,35.8461,35.8548,35.8374,35.8461,28485.0
2016-07-25 13:35:00,41.05,41.06,41.05,41.05,16322.0,35.8461,35.8548,35.8461,35.8461,16322.0
2016-07-25 13:40:00,41.05,41.06,41.01,41.01,48636.0,35.8461,35.8548,35.8112,35.8112,48636.0
2016-07-25 13:45:00,41.02,41.04,41.01,41.01,50845.0,35.8199,35.8374,35.8112,35.8112,50845.0
2016-07-25 13:50:00,41.02,41.03,41.01,41.03,34822.0,35.8199,35.8286,35.8112,35.8286,34822.0
2016-07-25 13:55:00,41.03,41.06,41.02,41.06,44024.0,35.8286,35.8548,35.8199,35.8548,44024.0
2016-07-25 14:00:00,41.05,41.06,41.03,41.06,71323.0,35.8461,35.8548,35.8286,35.8548,71323.0
2016-07-25 14:05:00,41.06,41.06,41.05,41.05,44457.0,35.8548,35.8548,35.8461,35.8461,44457.0
2016-07-25 14:10:00,41.06,41.07,41.03,41.07,65889.0,35.8548,35.8636,35.8286,35.8636,65889.0
2016-07-25 14:15:00,41.07,41.07,41.04,41.05,73536.0,35.8636,35.8636,35.8374,35.8461,73536.0
2016-07-25 14:20:00,41.06,41.08,41.05,41.08,26876.0,35.8548,35.8723,35.8461,35.8723,26876.0
2016-07-25 14:25:00,41.08,41.08,41.04,41.05,85055.0,35.8723,35.8723,35.8374,35.8461,85055.0
2016-07-25 14:30:00,41.05,41.06,41.05,41.05,28419.0,35.8461,35.8548,35.8461,35.8461,28419.0
2016-07-25 14:35:00,41.05,41.07,41.05,41.07,61673.0,35.8461,35.8636,35.8461,35.8636,61673.0
2016-07-25 14:40:00,41.07,41.09,41.06,41.09,156404.0,35.8636,35.881,35.8548,35.881,156404.0
2016-07-25 14:45:00,41.08,41.09,41.04,41.04,250536.0,35.8723,35.881,35.8374,35.8374,250536.0
2016-07-25 14:50:00,41.04,41.06,41.03,41.05,87193.0,35.8374,35.8548,35.8286,35.8461,87193.0
2016-07-25 14:55:00,41.05,41.06,41.05,41.05,20249.0,35.8461,35.8548,35.8461,35.8461,20249.0
2016-07-25 15:00:00,41.05,41.06,41.05,41.05,19617.0,35.8461,35.8548,35.8461,35.8461,19617.0
2016-07-25 15:05:00,41.05,41.06,41.03,41.05,73093.0,35.8461,35.8548,35.8286,35.8461,73093.0
2016-07-25 15:10:00,41.05,41.05,41.01,41.02,218085.0,35.8461,35.8461,35.8112,35.8199,218085.0
2016-07-25 15:15:00,41.02,41.03,41.02,41.02,36950.0,35.8199,35.8286,35.8199,35.8199,36950.0
2016-07-25 15:20:00,41.02,41.05,41.02,41.04,85986.0,35.8199,35.8461,35.8199,35.8374,85986.0
2016-07-25 15:25:00,41.04,41.05,41.03,41.04,85606.0,35.8374,35.8461,35.8286,35.8374,85606.0
2016-07-25 15:30:00,41.04,41.07,41.03,41.07,174078.0,35.8374,35.8636,35.8286,35.8636,174078.0
2016-07-25 15:35:00,41.07,41.08,41.05,41.08,117500.0,35.8636,35.8723,35.8461,35.8723,117500.0
2016-07-25 15:40:00,41.08,41.11,41.07,41.09,128775.0,35.8723,35.8985,35.8636,35.881,128775.0
2016-07-25 15:45:00,41.08,41.13,41.08,41.13,208474.0,35.8723,35.916,35.8723,35.916,208474.0
2016-07-25 15:50:00,41.12,41.13,41.1,41.13,118314.0,35.9072,35.916,35.8898,35.916,118314.0
2016-07-25 15:55:00,41.13,41.16,41.1,41.16,653895.0,35.916,35.9422,35.8898,35.9422,653895.0
2016-07-26 09:30:00,41.06,41.16,41.0,41.15,518845.0,35.8548,35.9422,35.8024,35.9334,518845.0
2016-07-26 09:35:00,41.15,41.2,41.14,41.16,183125.0,35.9334,35.9771,35.9247,35.9422,183125.0
2016-07-26 09:40:00,41.16,41.24,41.16,41.22,171512.0,35.9422,36.012,35.9422,35.9946,171512.0
2016-07-26 09:45:00,41.22,41.24,41.19,41.24,82931.0,35.9946,36.012,35.9684,36.012,82931.0
2016-07-26 09:50:00,41.24,41.24,41.18,41.21,88300.0,36.012,36.012,35.9596,35.9858,88300.0
2016-07-26 09:55:00,41.2,41.2,41.16,41.17,73030.0,35.9771,35.9771,35.9422,35.9509,73030.0
2016-07-26 10:00:00,41.18,41.22,41.17,41.19,113625.0,35.9596,35.9946,35.9509,35.9684,113625.0
2016-07-26 10:05:00,41.2,41.21,41.13,41.13,96746.0,35.9771,35.9858,35.916,35.916,96746.0
2016-07-26 10:10:00,41.13,41.14,41.08,41.09,116311.0,35.916,35.9247,35.8723,35.881,116311.0
2016-07-26 10:15:00,41.09,41.11,41.09,41.09,46405.0,35.881,35.8985,35.881,35.881,46405.0
2016-07-26 10:20:00,41.09,41.14,41.09,41.13,87967.0,35.881,35.9247,35.881,35.916,87967.0
2016-07-26 10:25:00,41.14,41.14,41.07,41.12,82964.0,35.9247,35.9247,35.8636,35.9072,82964.0
2016-07-26 10:30:00,41.13,41.14,41.09,41.12,69718.0,35.916,35.9247,35.881,35.9072,69718.0
2016-07-26 10:35:00,41.12,41.13,41.11,41.12,38082.0,35.9072,35.916,35.8985,35.9072,38082.0
2016-07-26 10:40:00,41.12,41.12,41.09,41.11,59910.0,35.9072,35.9072,35.881,35.8985,59910.0
2016-07-26 10:45:00,41.11,41.12,41.07,41.07,84116.0,35.8985,35.9072,35.8636,35.8636,84116.0
2016-07-26 10:50:00,41.08,41.1,40.93,40.94,191553.0,35.8723,35.8898,35.7413,35.75,191553.0
2016-07-26 10:55:00,40.94,40.96,40.87,40.88,158492.0,35.75,35.7675,35.6889,35.6977,158492.0
2016-07-26 11:00:00,40.87,40.95,40.84,40.91,235777.0,35.6889,35.7588,35.6627,35.7239,235777.0
2016-07-26 11:05:00,40.91,40.91,40.86,40.89,93452.0,35.7239,35.7239,35.6802,35.7064,93452.0
2016-07-26 11:10:00,40.88,40.9,40.83,40.89,105494.0,35.6977,35.7151,35.654,35.7064,105494.0
2016-07-26 11:15:00,40.89,40.9,40.86,40.87,87985.0,35.7064,35.7151,35.6802,35.6889,87985.0
2016-07-26 11:20:00,40.88,40.92,40.85,40.9,97109.0,35.6977,35.7326,35.6715,35.7151,97109.0
2016-07-26 11:25:00,40.9,40.93,40.87,40.92,55877.0,35.7151,35.7413,35.6889,35.7326,55877.0
2016-07-26 11:30:00,40.93,40.94,40.91,40.93,108393.0,35.7413,35.75,35.7239,35.7413,108393.0
2016-07-26 11:35:00,40.92,40.96,40.91,40.95,66120.0,35.7326,35.7675,35.7239,35.7588,66120.0
2016-07-26 11:40:00,40.94,40.97,40.91,40.92,76561.0,35.75,35.7762,35.7239,35.7326,76561.0
2016-07-26 11:45:00,40.92,40.93,40.9,40.9,45313.0,35.7326,35.7413,35.7151,35.7151,45313.0
2016-07-26 11:50:00,40.9,40.93,40.89,40.89,148366.0,35.7151,35.7413,35.7064,35.7064,148366.0
2016-07-26 11:55:00,40.89,40.91,40.86,40.87,244724.0,35.7064,35.7239,35.6802,35.6889,244724.0
2016-07-26 12:00:00,40.88,40.89,40.84,40.84,220148.0,35.6977,35.7064,35.6627,35.6627,220148.0
2016-07-26 12:05:00,40.85,40.92,40.84,40.9,80702.0,35.6715,35.7326,35.6627,35.7151,80702.0
2016-07-26 12:10:00,40.9,40.9,40.87,40.9,85019.0,35.7151,35.7151,35.6889,35.7151,85019.0
2016-07-26 12:15:00,40.9,40.91,40.89,40.9,82199.0,35.7151,35.7239,35.7064,35.7151,82199.0
2016-07-26 12:20:00,40.9,40.95,40.89,40.9,197275.0,35.7151,35.7588,35.7064,35.7151,197275.0
2016-07-26 12:25:00,40.9,40.95,40.89,40.94,68940.0,35.7151,35.7588,35.7064,35.75,68940.0
2016-07-26 12:30:00,40.94,40.95,40.88,40.92,158589.0,35.75,35.7588,35.6977,35.7326,158589.0
2016-07-26 12:35:00,40.91,40.95,40.91,40.95,49286.0,35.7239,35.7588,35.7239,35.7588,49286.0
2016-07-26 12:40:00,40.95,40.96,40.9,40.91,144119.0,35.7588,35.7675,35.7151,35.7239,144119.0
2016-07-26 12:45:00,40.91,40.95,40.91,40.94,74345.0,35.7239,35.7588,35.7239,35.75,74345.0
2016-07-26 12:50:00,40.94,40.95,40.9,40.9,79547.0,35.75,35.7588,35.7151,35.7151,79547.0
2016-07-26 12:55:00,40.9,40.92,40.9,40.91,51959.0,35.7151,35.7326,35.7151,35.7239,51959.0
2016-07-26 13:00:00,40.91,40.92,40.87,40.89,83198.0,35.7239,35.7326,35.6889,35.7064,83198.0
2016-07-26 13:05:00,40.89,40.91,40.88,40.9,85843.0,35.7064,35.7239,35.6977,35.7151,85843.0
2016-07-26 13:10:00,40.89,40.9,40.89,40.9,38652.0,35.7064,35.7151,35.7064,35.7151,38652.0
2016-07-26 13:15:00,40.9,40.9,40.88,40.89,74217.0,35.7151,35.7151,35.6977,35.7064,74217.0
2016-07-26 13:20:00,40.89,40.89,40.81,40.83,80750.0,35.7064,35.7064,35.6365,35.654,80750.0
2016-07-26 13:25:00,40.83,40.87,40.82,40.87,40327.0,35.654,35.6889,35.6453,35.6889,40327.0
2016-07-26 13:30:00,40.86,40.87,40.83,40.84,72819.0,35.6802,35.6889,35.654,35.6627,72819.0
2016-07-26 13:35:00,40.84,40.88,40.83,40.84,100995.0,35.6627,35.6977,35.654,35.6627,100995.0
2016-07-26 13:40:00,40.84,40.85,40.83,40.83,89706.0,35.6627,35.6715,35.654,35.654,89706.0
2016-07-26 13:45:00,40.84,40.86,40.83,40.83,210418.0,35.6627,35.6802,35.654,35.654,210418.0
2016-07-26 13:50:00,40.83,40.85,40.81,40.82,66158.0,35.654,35.6715,35.6365,35.6453,66158.0
2016-07-26 13:55:00,40.82,40.87,40.81,40.87,105132.0,35.6453,35.6889,35.6365,35.6889,105132.0
2016-07-26 14:00:00,40.86,40.89,40.86,40.87,57006.0,35.6802,35.7064,35.6802,35.6889,57006.0
2016-07-26 14:05:00,40.88,40.88,40.83,40.84,139882.0,35.6977,35.6977,35.654,35.6627,139882.0
2016-07-26 14:10:00,40.84,40.86,40.84,40.86,65499.0,35.6627,35.6802,35.6627,35.6802,65499.0
2016-07-26 14:15:00,40.86,40.87,40.85,40.87,49210.0,35.6802,35.6889,35.6715,35.6889,49210.0
2016-07-26 14:20:00,40.87,40.9,40.85,40.89,276498.0,35.6889,35.7151,35.6715,35.7064,276498.0
2016-07-26 14:25:00,40.89,40.95,40.89,40.91,84810.0,35.7064,35.7588,35.7064,35.7239,84810.0
2016-07-26 14:30:00,40.92,40.94,40.86,40.9,283228.0,35.7326,35.75,35.6802,35.7151,283228.0
2016-07-26 14:35:00,40.9,40.94,40.89,40.9,123985.0,35.7151,35.75,35.7064,35.7151,123985.0
2016-07-26 14:40:00,40.9,40.91,40.87,40.88,123097.0,35.7151,35.7239,35.6889,35.6977,123097.0
2016-07-26 14:45:00,40.88,40.9,40.86,40.89,174579.0,35.6977,35.7151,35.6802,35.7064,174579.0
2016-07-26 14:50:00,40.9,40.93,40.89,40.92,93343.0,35.7151,35.7413,35.7064,35.7326,93343.0
2016-07-26 14:55:00,40.91,40.92,40.87,40.88,203567.0,35.7239,35.7326,35.6889,35.6977,203567.0
2016-07-26 15:00:00,40.88,40.91,40.88,40.9,110331.0,35.6977,35.7239,35.6977,35.7151,110331.0
2016-07-26 15:05:00,40.89,40.95,40.88,40.94,87056.0,35.7064,35.7588,35.6977,35.75,87056.0
2016-07-26 15:10:00,40.94,40.95,40.91,40.91,76427.0,35.75,35.7588,35.7239,35.7239,76427.0
2016-07-26 15:15:00,40.92,40.92,40.87,40.89,145095.0,35.7326,35.7326,35.6889,35.7064,145095.0
2016-07-26 15:20:00,40.89,40.91,40.89,40.91,117095.0,35.7064,35.7239,35.7064,35.7239,117095.0
2016-07-26 15:25:00,40.9,40.91,40.87,40.91,148262.0,35.7151,35.7239,35.6889,35.7239,148262.0
2016-07-26 15:30:00,40.91,40.94,40.9,40.94,211571.0,35.7239,35.75,35.7151,35.75,211571.0
2016-07-26 15:35:00,40.94,40.96,40.92,40.95,151809.0,35.75,35.7675,35.7326,35.7588,151809.0
2016-07-26 15:40:00,40.95,40.96,40.92,40.93,159218.0,35.7588,35.7675,35.7326,35.7413,159218.0
2016-07-26 15:45:00,40.94,40.97,40.92,40.95,238043.0,35.75,35.7762,35.7326,35.7588,238043.0
2016-07-26 15:50:00,40.96,40.96,40.91,40.93,191571.0,35.7675,35.7675,35.7239,35.7413,191571.0
2016-07-26 15:55:00,40.94,40.96,40.91,40.95,544493.0,35.75,35.7675,35.7239,35.7588,544493.0
2016-07-27 09:30:00,41.03,41.09,40.96,41.04,563508.0,35.8286,35.881,35.7675,35.8374,563508.0
2016-07-27 09:35:00,41.04,41.07,41.01,41.06,139431.0,35.8374,35.8636,35.8112,35.8548,139431.0
2016-07-27 09:40:00,41.05,41.06,40.9,40.91,259070.0,35.8461,35.8548,35.7151,35.7239,259070.0
2016-07-27 09:45:00,40.91,40.95,40.9,40.92,103859.0,35.7239,35.7588,35.7151,35.7326,103859.0
2016-07-27 09:50:00,40.93,40.96,40.88,40.89,132162.0,35.7413,35.7675,35.6977,35.7064,132162.0
2016-07-27 09:55:00,40.9,40.91,40.79,40.79,237584.0,35.7151,35.7239,35.6191,35.6191,237584.0
2016-07-27 10:00:00,40.8,40.81,40.75,40.79,202549.0,35.6278,35.6365,35.5841,35.6191,202549.0
2016-07-27 10:05:00,40.79,40.88,40.78,40.87,110328.0,35.6191,35.6977,35.6103,35.6889,110328.0
2016-07-27 10:10:00,40.87,40.91,40.87,40.91,66423.0,35.6889,35.7239,35.6889,35.7239,66423.0
2016-07-27 10:15:00,40.91,40.93,40.85,40.85,92510.0,35.7239,35.7413,35.6715,35.6715,92510.0
2016-07-27 10:20:00,40.86,40.92,40.84,40.91,69172.0,35.6802,35.7326,35.6627,35.7239,69172.0
2016-07-27 10:25:00,40.9,40.9,40.84,40.87,96638.0,35.7151,35.7151,35.6627,35.6889,96638.0
2016-07-27 10:30:00,40.86,40.87,40.82,40.83,126052.0,35.6802,35.6889,35.6453,35.654,126052.0
2016-07-27 10:35:00,40.82,40.87,40.82,40.87,89027.0,35.6453,35.6889,35.6453,35.6889,89027.0
2016-07-27 10:40:00,40.88,40.88,40.82,40.83,143188.0,35.6977,35.6977,35.6453,35.654,143188.0
2016-07-27 10:45:00,40.83,40.86,40.83,40.83,70361.0,35.654,35.6802,35.654,35.654,70361.0
2016-07-27 10:50:00,40.83,40.9,40.83,40.87,77038.0,35.654,35.7151,35.654,35.6889,77038.0
2016-07-27 10:55:00,40.86,40.88,40.83,40.84,79832.0,35.6802,35.6977,35.654,35.6627,79832.0
2016-07-27 11:00:00,40.84,40.9,40.84,40.86,92906.0,35.6627,35.7151,35.6627,35.6802,92906.0
2016-07-27 11:05:00,40.86,40.89,40.85,40.87,62196.0,35.6802,35.7064,35.6715,35.6889,62196.0
2016-07-27 11:10:00,40.87,40.88,40.83,40.84,63259.0,35.6889,35.6977,35.654,35.6627,63259.0
2016-07-27 11:15:00,40.84,40.87,40.81,40.84,101409.0,35.6627,35.6889,35.6365,35.6627,101409.0
2016-07-27 11:20:00,40.84,40.87,40.83,40.87,84027.0,35.6627,35.6889,35.654,35.6889,84027.0
2016-07-27 11:25:00,40.87,40.91,40.86,40.9,102335.0,35.6889,35.7239,35.6802,35.7151,102335.0
2016-07-27 11:30:00,40.9,40.9,40.84,40.86,62630.0,35.7151,35.7151,35.6627,35.6802,62630.0
2016-07-27 11:35:00,40.86,40.86,40.82,40.82,104401.0,35.6802,35.6802,35.6453,35.6453,104401.0
2016-07-27 11:40:00,40.83,40.87,40.83,40.86,49235.0,35.654,35.6889,35.654,35.6802,49235.0
2016-07-27 11:45:00,40.86,40.88,40.84,40.88,36901.0,35.6802,35.6977,35.6627,35.6977,36901.0
2016-07-27 11:50:00,40.88,40.89,40.84,40.84,56983.0,35.6977,35.7064,35.6627,35.6627,56983.0
2016-07-27 11:55:00,40.84,40.85,40.8,40.82,49071.0,35.6627,35.6715,35.6278,35.6453,49071.0
2016-07-27 12:00:00,40.82,40.87,40.8,40.86,82765.0,35.6453,35.6889,35.6278,35.6802,82765.0
2016-07-27 12:05:00,40.86,40.88,40.84,40.86,40167.0,35.6802,35.6977,35.6627,35.6802,40167.0
2016-07-27 12:10:00,40.86,40.86,40.82,40.82,56967.0,35.6802,35.6802,35.6453,35.6453,56967.0
2016-07-27 12:15:00,40.83,40.87,40.82,40.86,60237.0,35.654,35.6889,35.6453,35.6802,60237.0
2016-07-27 12:20:00,40.86,40.86,40.8,40.83,55231.0,35.6802,35.6802,35.6278,35.654,55231.0
2016-07-27 12:25:00,40.83,40.86,40.82,40.85,58486.0,35.654,35.6802,35.6453,35.6715,58486.0
2016-07-27 12:30:00,40.84,40.88,40.82,40.87,182540.0,35.6627,35.6977,35.6453,35.6889,182540.0
2016-07-27 12:35:00,40.86,40.88,40.83,40.86,128292.0,35.6802,35.6977,35.654,35.6802,128292.0
2016-07-27 12:40:00,40.87,40.9,40.87,40.9,68793.0,35.6889,35.7151,35.6889,35.7151,68793.0
2016-07-27 12:45:00,40.89,40.92,40.89,40.89,81021.0,35.7064,35.7326,35.7064,35.7064,81021.0
2016-07-27 12:50:00,40.9,40.9,40.86,40.87,90151.0,35.7151,35.7151,35.6802,35.6889,90151.0
2016-07-27 12:55:00,40.87,40.9,40.86,40.9,90770.0,35.6889,35.7151,35.6802,35.7151,90770.0
2016-07-27 13:00:00,40.9,40.92,40.83,40.84,116650.0,35.7151,35.7326,35.654,35.6627,116650.0
2016-07-27 13:05:00,40.83,40.85,40.82,40.84,51848.0,35.654,35.6715,35.6453,35.6627,51848.0
2016-07-27 13:10:00,40.84,40.86,40.8,40.85,81356.0,35.6627,35.6802,35.6278,35.6715,81356.0
2016-07-27 13:15:00,40.85,40.87,40.85,40.86,34453.0,35.6715,35.6889,35.6715,35.6802,34453.0
2016-07-27 13:20:00,40.86,40.89,40.86,40.89,44770.0,35.6802,35.7064,35.6802,35.7064,44770.0
2016-07-27 13:25:00,40.88,40.9,40.88,40.88,98625.0,35.6977,35.7151,35.6977,35.6977,98625.0
2016-07-27 13:30:00,40.88,40.9,40.87,40.9,89034.0,35.6977,35.7151,35.6889,35.7151,89034.0
2016-07-27 13:35:00,40.9,40.93,40.88,40.89,79066.0,35.7151,35.7413,35.6977,35.7064,79066.0
2016-07-27 13:40:00,40.89,40.95,40.86,40.94,143215.0,35.7064,35.7588,35.6802,35.75,143215.0
2016-07-27 13:45:00,40.94,40.98,40.93,40.96,67827.0,35.75,35.785,35.7413,35.7675,67827.0
2016-07-27 13:50:00,40.96,40.96,40.93,40.95,139304.0,35.7675,35.7675,35.7413,35.7588,139304.0
2016-07-27 13:55:00,40.95,40.97,40.94,40.95,115596.0,35.7588,35.7762,35.75,35.7588,115596.0
2016-07-27 14:00:00,40.95,40.99,40.84,40.95,163261.0,35.7588,35.7937,35.6627,35.7588,163261.0
2016-07-27 14:05:00,40.94,41.0,40.93,40.96,103396.0,35.75,35.8024,35.7413,35.7675,103396.0
2016-07-27 14:10:00,40.96,41.01,40.93,40.95,201161.0,35.7675,35.8112,35.7413,35.7588,201161.0
2016-07-27 14:15:00,40.95,41.11,40.95,41.05,135836.0,35.7588,35.8985,35.7588,35.8461,135836.0
2016-07-27 14:20:00,41.05,41.1,41.05,41.07,74173.0,35.8461,35.8898,35.8461,35.8636,74173.0
2016-07-27 14:25:00,41.07,41.08,41.02,41.05,62475.0,35.8636,35.8723,35.8199,35.8461,62475.0
2016-07-27 14:30:00,41.04,41.06,41.01,41.04,52592.0,35.8374,35.8548,35.8112,35.8374,52592.0
2016-07-27 14:35:00,41.05,41.08,41.02,41.05,77633.0,35.8461,35.8723,35.8199,35.8461,77633.0
2016-07-27 14:40:00,41.05,41.06,41.02,41.05,74734.0,35.8461,35.8548,35.8199,35.8461,74734.0
2016-07-27 14:45:00,41.06,41.08,41.04,41.06,77218.0,35.8548,35.8723,35.8374,35.8548,77218.0
2016-07-27 14:50:00,41.06,41.07,41.02,41.05,63911.0,35.8548,35.8636,35.8199,35.8461,63911.0
2016-07-27 14:55:00,41.05,41.08,41.04,41.07,37580.0,35.8461,35.8723,35.8374,35.8636,37580.0
2016-07-27 15:00:00,41.06,41.1,41.05,41.09,69656.0,35.8548,35.8898,35.8461,35.881,69656.0
2016-07-27 15:05:00,41.09,41.11,41.04,41.07,105003.0,35.881,35.8985,35.8374,35.8636,105003.0
2016-07-27 15:10:00,41.07,41.08,41.06,41.07,62947.0,35.8636,35.8723,35.8548,35.8636,62947.0
2016-07-27 15:15:00,41.07,41.1,41.07,41.07,115235.0,35.8636,35.8898,35.8636,35.8636,115235.0
2016-07-27 15:20:00,41.07,41.08,41.03,41.05,179515.0,35.8636,35.8723,35.8286,35.8461,179515.0
2016-07-27 15:25:00,41.06,41.06,41.01,41.04,70166.0,35.8548,35.8548,35.8112,35.8374,70166.0
2016-07-27 15:30:00,41.04,41.05,41.01,41.05,117775.0,35.8374,35.8461,35.8112,35.8461,117775.0
2016-07-27 15:35:00,41.04,41.05,41.02,41.04,113857.0,35.8374,35.8461,35.8199,35.8374,113857.0
2016-07-27 15:40:00,41.03,41.06,41.01,41.01,192033.0,35.8286,35.8548,35.8112,35.8112,192033.0
2016-07-27 15:45:00,41.01,41.01,40.91,40.93,169548.0,35.8112,35.8112,35.7239,35.7413,169548.0
2016-07-27 15:50:00,40.92,40.96,40.91,40.93,165564.0,35.7326,35.7675,35.7239,35.7413,165564.0
2016-07-27 15:55:00,40.93,40.95,40.9,40.95,482318.0,35.7413,35.7588,35.7151,35.7588,482318.0
2016-07-28 09:30:00,41.35,41.4,41.1,41.12,804372.0,36.1081,36.1517,35.8898,35.9072,804372.0
2016-07-28 09:35:00,41.12,41.12,40.86,40.87,547093.0,35.9072,35.9072,35.6802,35.6889,547093.0
2016-07-28 09:40:00,40.87,41.06,40.82,41.0,470420.0,35.6889,35.8548,35.6453,35.8024,470420.0
2016-07-28 09:45:00,40.99,41.06,40.92,40.93,299948.0,35.7937,35.8548,35.7326,35.7413,299948.0
2016-07-28 09:50:00,40.92,41.06,40.9,41.06,148684.0,35.7326,35.8548,35.7151,35.8548,148684.0
2016-07-28 09:55:00,41.05,41.06,41.0,41.01,122979.0,35.8461,35.8548,35.8024,35.8112,122979.0
2016-07-28 10:00:00,41.01,41.17,41.01,41.16,318425.0,35.8112,35.9509,35.8112,35.9422,318425.0
2016-07-28 10:05:00,41.15,41.19,41.12,41.15,360682.0,35.9334,35.9684,35.9072,35.9334,360682.0
2016-07-28 10:10:00,41.15,41.16,41.01,41.01,321712.0,35.9334,35.9422,35.8112,35.8112,321712.0
2016-07-28 10:15:00,41.02,41.03,40.97,41.02,190283.0,35.8199,35.8286,35.7762,35.8199,190283.0
2016-07-28 10:20:00,41.02,41.04,40.99,41.0,221412.0,35.8199,35.8374,35.7937,35.8024,221412.0
2016-07-28 10:25:00,40.99,41.04,40.98,40.98,116717.0,35.7937,35.8374,35.785,35.785,116717.0
2016-07-28 10:30:00,40.98,40.99,40.9,40.9,106212.0,35.785,35.7937,35.7151,35.7151,106212.0
2016-07-28 10:35:00,40.9,40.91,40.86,40.89,139921.0,35.7151,35.7239,35.6802,35.7064,139921.0
2016-07-28 10:40:00,40.89,40.96,40.89,40.9,306632.0,35.7064,35.7675,35.7064,35.7151,306632.0
2016-07-28 10:45:00,40.91,40.91,40.87,40.88,86481.0,35.7239,35.7239,35.6889,35.6977,86481.0
2016-07-28 10:50:00,40.88,40.89,40.81,40.82,188726.0,35.6977,35.7064,35.6365,35.6453,188726.0
2016-07-28 10:55:00,40.82,40.82,40.76,40.76,287128.0,35.6453,35.6453,35.5929,35.5929,287128.0
2016-07-28 11:00:00,40.77,40.8,40.76,40.8,180884.0,35.6016,35.6278,35.5929,35.6278,180884.0
2016-07-28 11:05:00,40.8,40.82,40.79,40.79,117479.0,35.6278,35.6453,35.6191,35.6191,117479.0
2016-07-28 11:10:00,40.79,40.8,40.72,40.74,285470.0,35.6191,35.6278,35.5579,35.5754,285470.0
2016-07-28 11:15:00,40.73,40.84,40.73,40.81,129166.0,35.5667,35.6627,35.5667,35.6365,129166.0
2016-07-28 11:20:00,40.81,40.84,40.78,40.81,351529.0,35.6365,35.6627,35.6103,35.6365,351529.0
2016-07-28 11:25:00,40.81,40.81,40.77,40.8,77627.0,35.6365,35.6365,35.6016,35.6278,77627.0
2016-07-28 11:30:00,40.8,40.82,40.73,40.73,139971.0,35.6278,35.6453,35.5667,35.5667,139971.0
2016-07-28 11:35:00,40.73,40.77,40.72,40.77,82545.0,35.5667,35.6016,35.5579,35.6016,82545.0
2016-07-28 11:40:00,40.76,40.83,40.75,40.82,199960.0,35.5929,35.654,35.5841,35.6453,199960.0
2016-07-28 11:45:00,40.83,40.92,40.81,40.91,346941.0,35.654,35.7326,35.6365,35.7239,346941.0
2016-07-28 11:50:00,40.91,40.92,40.88,40.89,86259.0,35.7239,35.7326,35.6977,35.7064,86259.0
2016-07-28 11:55:00,40.89,40.9,40.88,40.88,162695.0,35.7064,35.7151,35.6977,35.6977,162695.0
2016-07-28 12:00:00,40.88,40.88,40.85,40.86,107132.0,35.6977,35.6977,35.6715,35.6802,107132.0
2016-07-28 12:05:00,40.86,40.88,40.84,40.88,194560.0,35.6802,35.6977,35.6627,35.6977,194560.0
2016-07-28 12:10:00,40.87,40.88,40.87,40.88,97481.0,35.6889,35.6977,35.6889,35.6977,97481.0
2016-07-28 12:15:00,40.88,40.88,40.86,40.87,85836.0,35.6977,35.6977,35.6802,35.6889,85836.0
2016-07-28 12:20:00,40.87,40.92,40.87,40.89,74495.0,35.6889,35.7326,35.6889,35.7064,74495.0
2016-07-28 12:25:00,40.88,40.9,40.85,40.9,51777.0,35.6977,35.7151,35.6715,35.7151,51777.0
2016-07-28 12:30:00,40.9,40.9,40.86,40.88,77342.0,35.7151,35.7151,35.6802,35.6977,77342.0
2016-07-28 12:35:00,40.88,40.93,40.87,40.93,97297.0,35.6977,35.7413,35.6889,35.7413,97297.0
2016-07-28 12:40:00,40.93,40.95,40.92,40.94,179673.0,35.7413,35.7588,35.7326,35.75,179673.0
2016-07-28 12:45:00,40.93,40.96,40.91,40.96,74070.0,35.7413,35.7675,35.7239,35.7675,74070.0
2016-07-28 12:50:00,40.96,40.98,40.95,40.98,137308.0,35.7675,35.785,35.7588,35.785,137308.0
2016-07-28 12:55:00,40.98,40.99,40.96,40.96,60883.0,35.785,35.7937,35.7675,35.7675,60883.0
2016-07-28 13:00:00,40.97,41.0,40.95,41.0,106685.0,35.7762,35.8024,35.7588,35.8024,106685.0
2016-07-28 13:05:00,41.0,41.0,40.98,40.99,40884.0,35.8024,35.8024,35.785,35.7937,40884.0
2016-07-28 13:10:00,40.98,41.02,40.98,41.01,96604.0,35.785,35.8199,35.785,35.8112,96604.0
2016-07-28 13:15:00,41.01,41.02,40.98,41.02,121560.0,35.8112,35.8199,35.785,35.8199,121560.0
2016-07-28 13:20:00,41.02,41.02,40.98,40.99,136357.0,35.8199,35.8199,35.785,35.7937,136357.0
2016-07-28 13:25:00,40.99,41.01,40.98,41.01,67678.0,35.7937,35.8112,35.785,35.8112,67678.0
2016-07-28 13:30:00,41.01,41.01,41.0,41.01,36011.0,35.8112,35.8112,35.8024,35.8112,36011.0
2016-07-28 13:35:00,41.01,41.01,40.99,41.01,124257.0,35.8112,35.8112,35.7937,35.8112,124257.0
2016-07-28 13:40:00,41.0,41.01,40.98,41.0,103855.0,35.8024,35.8112,35.785,35.8024,103855.0
2016-07-28 13:45:00,41.0,41.01,40.99,41.0,52678.0,35.8024,35.8112,35.7937,35.8024,52678.0
2016-07-28 13:50:00,41.01,41.04,41.0,41.02,255225.0,35.8112,35.8374,35.8024,35.8199,255225.0
2016-07-28 13:55:00,41.02,41.1,41.02,41.1,194185.0,35.8199,35.8898,35.8199,35.8898,194185.0
2016-07-28 14:00:00,41.1,41.15,41.09,41.15,348442.0,35.8898,35.9334,35.881,35.9334,348442.0
2016-07-28 14:05:00,41.14,41.16,41.14,41.16,136721.0,35.9247,35.9422,35.9247,35.9422,136721.0
2016-07-28 14:10:00,41.16,41.2,41.13,41.14,304488.0,35.9422,35.9771,35.916,35.9247,304488.0
2016-07-28 14:15:00,41.14,41.16,41.12,41.13,134516.0,35.9247,35.9422,35.9072,35.916,134516.0
2016-07-28 14:20:00,41.13,41.15,41.12,41.15,88651.0,35.916,35.9334,35.9072,35.9334,88651.0
2016-07-28 14:25:00,41.15,41.16,41.09,41.11,121566.0,35.9334,35.9422,35.881,35.8985,121566.0
2016-07-28 14:30:00,41.11,41.12,41.09,41.12,86192.0,35.8985,35.9072,35.881,35.9072,86192.0
2016-07-28 14:35:00,41.12,41.14,41.11,41.14,88771.0,35.9072,35.9247,35.8985,35.9247,88771.0
2016-07-28 14:40:00,41.14,41.16,41.12,41.16,135138.0,35.9247,35.9422,35.9072,35.9422,135138.0
2016-07-28 14:45:00,41.16,41.17,41.14,41.16,303262.0,35.9422,35.9509,35.9247,35.9422,303262.0
2016-07-28 14:50:00,41.16,41.16,41.13,41.15,319771.0,35.9422,35.9422,35.916,35.9334,319771.0
2016-07-28 14:55:00,41.15,41.16,41.14,41.15,174997.0,35.9334,35.9422,35.9247,35.9334,174997.0
2016-07-28 15:00:00,41.16,41.18,41.11,41.16,283811.0,35.9422,35.9596,35.8985,35.9422,283811.0
2016-07-28 15:05:00,41.16,41.17,41.14,41.16,149519.0,35.9422,35.9509,35.9247,35.9422,149519.0
2016-07-28 15:10:00,41.16,41.21,41.15,41.21,176649.0,35.9422,35.9858,35.9334,35.9858,176649.0
2016-07-28 15:15:00,41.21,41.23,41.19,41.21,223316.0,35.9858,36.0033,35.9684,35.9858,223316.0
2016-07-28 15:20:00,41.2,41.23,41.2,41.2,113511.0,35.9771,36.0033,35.9771,35.9771,113511.0
2016-07-28 15:25:00,41.2,41.21,41.19,41.2,115988.0,35.9771,35.9858,35.9684,35.9771,115988.0
2016-07-28 15:30:00,41.21,41.24,41.19,41.22,278080.0,35.9858,36.012,35.9684,35.9946,278080.0
2016-07-28 15:35:00,41.23,41.23,41.2,41.23,166769.0,36.0033,36.0033,35.9771,36.0033,166769.0
2016-07-28 15:40:00,41.22,41.29,41.21,41.28,333008.0,35.9946,36.0557,35.9858,36.0469,333008.0
2016-07-28 15:45:00,41.29,41.32,41.28,41.3,453087.0,36.0557,36.0819,36.0469,36.0644,453087.0
2016-07-28 15:50:00,41.3,41.31,41.22,41.22,371426.0,36.0644,36.0731,35.9946,35.9946,371426.0
2016-07-28 15:55:00,41.22,41.24,41.17,41.18,686177.0,35.9946,36.012,35.9509,35.9596,686177.0
2016-07-29 09:30:00,41.32,41.38,41.15,41.27,219057.0,36.0819,36.1343,35.9334,36.0382,219057.0
2016-07-29 09:35:00,41.26,41.27,41.16,41.16,106446.0,36.0295,36.0382,35.9422,35.9422,106446.0
2016-07-29 09:40:00,41.16,41.19,41.09,41.12,102289.0,35.9422,35.9684,35.881,35.9072,102289.0
2016-07-29 09:45:00,41.12,41.19,41.11,41.17,194661.0,35.9072,35.9684,35.8985,35.9509,194661.0
2016-07-29 09:50:00,41.17,41.18,41.13,41.15,159429.0,35.9509,35.9596,35.916,35.9334,159429.0
2016-07-29 09:55:00,41.15,41.17,41.07,41.08,226028.0,35.9334,35.9509,35.8636,35.8723,226028.0
2016-07-29 10:00:00,41.08,41.09,40.96,40.97,111491.0,35.8723,35.881,35.7675,35.7762,111491.0
2016-07-29 10:05:00,40.97,41.01,40.96,40.98,153073.0,35.7762,35.8112,35.7675,35.785,153073.0
2016-07-29 10:10:00,40.98,41.03,40.97,41.02,87705.0,35.785,35.8286,35.7762,35.8199,87705.0
2016-07-29 10:15:00,41.02,41.02,40.97,41.01,130290.0,35.8199,35.8199,35.7762,35.8112,130290.0
2016-07-29 10:20:00,41.01,41.02,40.95,40.99,102440.0,35.8112,35.8199,35.7588,35.7937,102440.0
2016-07-29 10:25:00,40.99,40.99,40.92,40.95,72709.0,35.7937,35.7937,35.7326,35.7588,72709.0
2016-07-29 10:30:00,40.95,40.97,40.92,40.94,103237.0,35.7588,35.7762,35.7326,35.75,103237.0
2016-07-29 10:35:00,40.95,41.06,40.94,41.06,83546.0,35.7588,35.8548,35.75,35.8548,83546.0
2016-07-29 10:40:00,41.06,41.06,40.97,40.99,143660.0,35.8548,35.8548,35.7762,35.7937,143660.0
2016-07-29 10:45:00,40.99,41.01,40.97,41.01,94266.0,35.7937,35.8112,35.7762,35.8112,94266.0
2016-07-29 10:50:00,41.01,41.04,40.99,41.03,106725.0,35.8112,35.8374,35.7937,35.8286,106725.0
2016-07-29 10:55:00,41.02,41.04,40.98,40.99,66187.0,35.8199,35.8374,35.785,35.7937,66187.0
2016-07-29 11:00:00,40.99,41.01,40.96,40.97,120781.0,35.7937,35.8112,35.7675,35.7762,120781.0
2016-07-29 11:05:00,40.97,41.01,40.97,40.99,71036.0,35.7762,35.8112,35.7762,35.7937,71036.0
2016-07-29 11:10:00,40.99,41.02,40.98,40.99,141722.0,35.7937,35.8199,35.785,35.7937,141722.0
2016-07-29 11:15:00,40.99,41.04,40.98,41.01,95720.0,35.7937,35.8374,35.785,35.8112,95720.0
2016-07-29 11:20:00,41.02,41.03,40.99,41.02,146991.0,35.8199,35.8286,35.7937,35.8199,146991.0
2016-07-29 11:25:00,41.02,41.05,40.99,41.05,68424.0,35.8199,35.8461,35.7937,35.8461,68424.0
2016-07-29 11:30:00,41.05,41.05,41.0,41.04,197495.0,35.8461,35.8461,35.8024,35.8374,197495.0
2016-07-29 11:35:00,41.02,41.04,40.99,41.01,138427.0,35.8199,35.8374,35.7937,35.8112,138427.0
2016-07-29 11:40:00,41.01,41.04,41.01,41.04,90858.0,35.8112,35.8374,35.8112,35.8374,90858.0
2016-07-29 11:45:00,41.04,41.05,41.02,41.04,94293.0,35.8374,35.8461,35.8199,35.8374,94293.0
2016-07-29 11:50:00,41.04,41.06,41.01,41.05,148378.0,35.8374,35.8548,35.8112,35.8461,148378.0
2016-07-29 11:55:00,41.04,41.06,41.0,41.01,135198.0,35.8374,35.8548,35.8024,35.8112,135198.0
2016-07-29 12:00:00,41.01,41.04,40.99,41.04,148127.0,35.8112,35.8374,35.7937,35.8374,148127.0
2016-07-29 12:05:00,41.05,41.06,41.03,41.04,73461.0,35.8461,35.8548,35.8286,35.8374,73461.0
2016-07-29 12:10:00,41.05,41.06,41.04,41.05,60316.0,35.8461,35.8548,35.8374,35.8461,60316.0
2016-07-29 12:15:00,41.05,41.05,41.03,41.05,70203.0,35.8461,35.8461,35.8286,35.8461,70203.0
2016-07-29 12:20:00,41.05,41.05,41.0,41.02,125601.0,35.8461,35.8461,35.8024,35.8199,125601.0
2016-07-29 12:25:00,41.03,41.05,41.0,41.01,102059.0,35.8286,35.8461,35.8024,35.8112,102059.0
2016-07-29 12:30:00,41.01,41.04,41.0,41.02,93491.0,35.8112,35.8374,35.8024,35.8199,93491.0
2016-07-29 12:35:00,41.03,41.05,41.0,41.01,146939.0,35.8286,35.8461,35.8024,35.8112,146939.0
2016-07-29 12:40:00,41.02,41.02,40.98,40.98,88432.0,35.8199,35.8199,35.785,35.785,88432.0
2016-07-29 12:45:00,40.98,40.99,40.96,40.99,46918.0,35.785,35.7937,35.7675,35.7937,46918.0
2016-07-29 12:50:00,40.99,41.01,40.97,41.0,124117.0,35.7937,35.8112,35.7762,35.8024,124117.0
2016-07-29 12:55:00,40.99,41.03,40.99,41.0,100737.0,35.7937,35.8286,35.7937,35.8024,100737.0
2016-07-29 13:00:00,41.0,41.02,40.98,40.98,59007.0,35.8024,35.8199,35.785,35.785,59007.0
2016-07-29 13:05:00,40.99,41.01,40.98,41.0,72395.0,35.7937,35.8112,35.785,35.8024,72395.0
2016-07-29 13:10:00,41.0,41.01,40.97,40.98,76705.0,35.8024,35.8112,35.7762,35.785,76705.0
2016-07-29 13:15:00,40.98,41.01,40.96,41.0,76112.0,35.785,35.8112,35.7675,35.8024,76112.0
2016-07-29 13:20:00,40.99,41.0,40.97,41.0,67292.0,35.7937,35.8024,35.7762,35.8024,67292.0
2016-07-29 13:25:00,41.0,41.0,40.99,41.0,33626.0,35.8024,35.8024,35.7937,35.8024,33626.0
2016-07-29 13:30:00,41.0,41.0,40.98,40.98,102744.0,35.8024,35.8024,35.785,35.785,102744.0
2016-07-29 13:35:00,40.98,40.99,40.98,40.98,26212.0,35.785,35.7937,35.785,35.785,26212.0
2016-07-29 13:40:00,40.99,40.99,40.96,40.98,69876.0,35.7937,35.7937,35.7675,35.785,69876.0
2016-07-29 13:45:00,40.98,41.01,40.96,40.96,122884.0,35.785,35.8112,35.7675,35.7675,122884.0
2016-07-29 13:50:00,40.97,41.0,40.96,40.99,48780.0,35.7762,35.8024,35.7675,35.7937,48780.0
2016-07-29 13:55:00,40.99,41.0,40.99,41.0,38879.0,35.7937,35.8024,35.7937,35.8024,38879.0
2016-07-29 14:00:00,40.99,41.01,40.99,41.0,70077.0,35.7937,35.8112,35.7937,35.8024,70077.0
2016-07-29 14:05:00,40.99,41.0,40.96,40.98,130733.0,35.7937,35.8024,35.7675,35.785,130733.0
2016-07-29 14:10:00,40.98,40.98,40.95,40.96,90749.0,35.785,35.785,35.7588,35.7675,90749.0
2016-07-29 14:15:00,40.97,40.97,40.96,40.97,55378.0,35.7762,35.7762,35.7675,35.7762,55378.0
2016-07-29 14:20:00,40.97,41.0,40.96,41.0,250651.0,35.7762,35.8024,35.7675,35.8024,250651.0
2016-07-29 14:25:00,41.0,41.02,40.98,41.0,229860.0,35.8024,35.8199,35.785,35.8024,229860.0
2016-07-29 14:30:00,41.0,41.0,40.97,40.97,46692.0,35.8024,35.8024,35.7762,35.7762,46692.0
2016-07-29 14:35:00,40.98,40.99,40.95,40.97,77133.0,35.785,35.7937,35.7588,35.7762,77133.0
2016-07-29 14:40:00,40.97,41.0,40.95,40.96,205431.0,35.7762,35.8024,35.7588,35.7675,205431.0
2016-07-29 14:45:00,40.97,41.0,40.96,41.0,62781.0,35.7762,35.8024,35.7675,35.8024,62781.0
2016-07-29 14:50:00,41.0,41.01,40.99,41.0,214199.0,35.8024,35.8112,35.7937,35.8024,214199.0
2016-07-29 14:55:00,41.0,41.01,40.99,40.99,115311.0,35.8024,35.8112,35.7937,35.7937,115311.0
2016-07-29 15:00:00,40.99,41.0,40.96,40.97,107406.0,35.7937,35.8024,35.7675,35.7762,107406.0
2016-07-29 15:05:00,40.98,40.99,40.94,40.99,105509.0,35.785,35.7937,35.75,35.7937,105509.0
2016-07-29 15:10:00,40.99,41.03,40.98,41.02,135882.0,35.7937,35.8286,35.785,35.8199,135882.0
2016-07-29 15:15:00,41.03,41.03,40.97,40.99,176445.0,35.8286,35.8286,35.7762,35.7937,176445.0
2016-07-29 15:20:00,40.98,41.0,40.96,40.99,104636.0,35.785,35.8024,35.7675,35.7937,104636.0
2016-07-29 15:25:00,40.99,40.99,40.96,40.97,68062.0,35.7937,35.7937,35.7675,35.7762,68062.0
2016-07-29 15:30:00,40.98,41.01,40.97,40.99,153814.0,35.785,35.8112,35.7762,35.7937,153814.0
2016-07-29 15:35:00,40.99,41.0,40.98,40.99,107897.0,35.7937,35.8024,35.785,35.7937,107897.0
2016-07-29 15:40:00,40.99,41.0,40.97,40.99,303337.0,35.7937,35.8024,35.7762,35.7937,303337.0
2016-07-29 15:45:00,41.0,41.11,40.99,41.1,549982.0,35.8024,35.8985,35.7937,35.8898,549982.0
2016-07-29 15:50:00,41.09,41.1,41.05,41.05,308780.0,35.881,35.8898,35.8461,35.8461,308780.0
2016-07-29 15:55:00,41.06,41.1,41.03,41.05,1153234.0,35.8548,35.8898,35.8286,35.8461,1153234.0
2016-08-01 09:30:00,40.91,41.14,40.91,41.02,178921.0,35.7239,35.9247,35.7239,35.8199,178921.0
2016-08-01 09:35:00,41.02,41.06,40.96,40.98,85788.0,35.8199,35.8548,35.7675,35.785,85788.0
2016-08-01 09:40:00,40.98,41.07,40.97,41.07,88832.0,35.785,35.8636,35.7762,35.8636,88832.0
2016-08-01 09:45:00,41.07,41.12,41.05,41.05,71225.0,35.8636,35.9072,35.8461,35.8461,71225.0
2016-08-01 09:50:00,41.06,41.11,41.04,41.07,94151.0,35.8548,35.8985,35.8374,35.8636,94151.0
2016-08-01 09:55:00,41.07,41.07,41.03,41.05,159491.0,35.8636,35.8636,35.8286,35.8461,159491.0
2016-08-01 10:00:00,41.05,41.08,41.02,41.05,105205.0,35.8461,35.8723,35.8199,35.8461,105205.0
2016-08-01 10:05:00,41.05,41.15,41.05,41.11,63304.0,35.8461,35.9334,35.8461,35.8985,63304.0
2016-08-01 10:10:00,41.11,41.14,41.11,41.12,51420.0,35.8985,35.9247,35.8985,35.9072,51420.0
2016-08-01 10:15:00,41.12,41.16,41.11,41.15,103003.0,35.9072,35.9422,35.8985,35.9334,103003.0
2016-08-01 10:20:00,41.16,41.16,41.11,41.13,120259.0,35.9422,35.9422,35.8985,35.916,120259.0
2016-08-01 10:25:00,41.13,41.17,41.11,41.12,129259.0,35.916,35.9509,35.8985,35.9072,129259.0
2016-08-01 10:30:00,41.11,41.15,41.1,41.12,114953.0,35.8985,35.9334,35.8898,35.9072,114953.0
2016-08-01 10:35:00,41.12,41.12,41.1,41.12,73303.0,35.9072,35.9072,35.8898,35.9072,73303.0
2016-08-01 10:40:00,41.12,41.17,41.11,41.16,93836.0,35.9072,35.9509,35.8985,35.9422,93836.0
2016-08-01 10:45:00,41.16,41.17,41.13,41.17,70647.0,35.9422,35.9509,35.916,35.9509,70647.0
2016-08-01 10:50:00,41.17,41.18,41.14,41.16,75675.0,35.9509,35.9596,35.9247,35.9422,75675.0
2016-08-01 10:55:00,41.16,41.17,41.15,41.16,170431.0,35.9422,35.9509,35.9334,35.9422,170431.0
2016-08-01 11:00:00,41.16,41.18,41.15,41.18,67854.0,35.9422,35.9596,35.9334,35.9596,67854.0
2016-08-01 11:05:00,41.18,41.2,41.17,41.19,140220.0,35.9596,35.9771,35.9509,35.9684,140220.0
2016-08-01 11:10:00,41.2,41.27,41.19,41.27,121828.0,35.9771,36.0382,35.9684,36.0382,121828.0
2016-08-01 11:15:00,41.27,41.27,41.24,41.26,109930.0,36.0382,36.0382,36.012,36.0295,109930.0
2016-08-01 11:20:00,41.26,41.27,41.2,41.21,209158.0,36.0295,36.0382,35.9771,35.9858,209158.0
2016-08-01 11:25:00,41.21,41.22,41.17,41.17,134429.0,35.9858,35.9946,35.9509,35.9509,134429.0
2016-08-01 11:30:00,41.18,41.19,41.16,41.16,110966.0,35.9596,35.9684,35.9422,35.9422,110966.0
2016-08-01 11:35:00,41.17,41.18,41.12,41.13,133664.0,35.9509,35.9596,35.9072,35.916,133664.0
2016-08-01 11:40:00,41.13,41.14,41.11,41.13,133237.0,35.916,35.9247,35.8985,35.916,133237.0
2016-08-01 11:45:00,41.14,41.15,41.13,41.14,35504.0,35.9247,35.9334,35.916,35.9247,35504.0
2016-08-01 11:50:00,41.15,41.15,41.1,41.11,122360.0,35.9334,35.9334,35.8898,35.8985,122360.0
2016-08-01 11:55:00,41.11,41.12,41.07,41.07,90456.0,35.8985,35.9072,35.8636,35.8636,90456.0
2016-08-01 12:00:00,41.08,41.09,41.05,41.05,116197.0,35.8723,35.881,35.8461,35.8461,116197.0
2016-08-01 12:05:00,41.06,41.06,41.02,41.03,59804.0,35.8548,35.8548,35.8199,35.8286,59804.0
2016-08-01 12:10:00,41.03,41.04,40.97,40.98,99688.0,35.8286,35.8374,35.7762,35.785,99688.0
2016-08-01 12:15:00,40.98,41.02,40.97,41.01,69365.0,35.785,35.8199,35.7762,35.8112,69365.0
2016-08-01 12:20:00,41.02,41.02,40.98,40.99,61307.0,35.8199,35.8199,35.785,35.7937,61307.0
2016-08-01 12:25:00,40.98,41.01,40.97,41.01,79899.0,35.785,35.8112,35.7762,35.8112,79899.0
2016-08-01 12:30:00,41.01,41.01,40.98,41.01,108204.0,35.8112,35.8112,35.785,35.8112,108204.0
2016-08-01 12:35:00,41.01,41.02,40.99,41.01,114004.0,35.8112,35.8199,35.7937,35.8112,114004.0
2016-08-01 12:40:00,41.01,41.01,41.0,41.01,27786.0,35.8112,35.8112,35.8024,35.8112,27786.0
2016-08-01 12:45:00,41.01,41.03,41.0,41.02,124872.0,35.8112,35.8286,35.8024,35.8199,124872.0
2016-08-01 12:50:00,41.02,41.03,40.98,41.01,137592.0,35.8199,35.8286,35.785,35.8112,137592.0
2016-08-01 12:55:00,41.01,41.01,40.97,40.99,73554.0,35.8112,35.8112,35.7762,35.7937,73554.0
2016-08-01 13:00:00,41.0,41.01,40.97,40.98,86908.0,35.8024,35.8112,35.7762,35.785,86908.0
2016-08-01 13:05:00,40.98,41.02,40.97,41.02,58025.0,35.785,35.8199,35.7762,35.8199,58025.0
2016-08-01 13:10:00,41.02,41.04,41.01,41.04,105419.0,35.8199,35.8374,35.8112,35.8374,105419.0
2016-08-01 13:15:00,41.04,41.06,41.02,41.05,123907.0,35.8374,35.8548,35.8199,35.8461,123907.0
2016-08-01 13:20:00,41.05,41.08,41.04,41.08,71071.0,35.8461,35.8723,35.8374,35.8723,71071.0
2016-08-01 13:25:00,41.08,41.1,41.07,41.1,65788.0,35.8723,35.8898,35.8636,35.8898,65788.0
2016-08-01 13:30:00,41.1,41.1,41.07,41.1,78796.0,35.8898,35.8898,35.8636,35.8898,78796.0
2016-08-01 13:35:00,41.1,41.13,41.1,41.12,70419.0,35.8898,35.916,35.8898,35.9072,70419.0
2016-08-01 13:40:00,41.12,41.12,41.05,41.07,106034.0,35.9072,35.9072,35.8461,35.8636,106034.0
2016-08-01 13:45:00,41.06,41.07,41.05,41.07,30390.0,35.8548,35.8636,35.8461,35.8636,30390.0
2016-08-01 13:50:00,41.07,41.08,41.02,41.05,157281.0,35.8636,35.8723,35.8199,35.8461,157281.0
2016-08-01 13:55:00,41.05,41.12,41.04,41.11,111674.0,35.8461,35.9072,35.8374,35.8985,111674.0
2016-08-01 14:00:00,41.12,41.13,41.11,41.13,59037.0,35.9072,35.916,35.8985,35.916,59037.0
2016-08-01 14:05:00,41.13,41.13,41.12,41.12,27596.0,35.916,35.916,35.9072,35.9072,27596.0
2016-08-01 14:10:00,41.13,41.13,41.07,41.08,155408.0,35.916,35.916,35.8636,35.8723,155408.0
2016-08-01 14:15:00,41.09,41.1,41.07,41.09,96920.0,35.881,35.8898,35.8636,35.881,96920.0
2016-08-01 14:20:00,41.09,41.11,41.08,41.11,46796.0,35.881,35.8985,35.8723,35.8985,46796.0
2016-08-01 14:25:00,41.11,41.11,41.06,41.08,102991.0,35.8985,35.8985,35.8548,35.8723,102991.0
2016-08-01 14:30:00,41.08,41.09,41.06,41.08,84171.0,35.8723,35.881,35.8548,35.8723,84171.0
2016-08-01 14:35:00,41.09,41.1,41.07,41.09,87365.0,35.881,35.8898,35.8636,35.881,87365.0
2016-08-01 14:40:00,41.09,41.11,41.08,41.09,100568.0,35.881,35.8985,35.8723,35.881,100568.0
2016-08-01 14:45:00,41.09,41.13,41.09,41.13,47481.0,35.881,35.916,35.881,35.916,47481.0
2016-08-01 14:50:00,41.13,41.13,41.12,41.13,36599.0,35.916,35.916,35.9072,35.916,36599.0
2016-08-01 14:55:00,41.13,41.16,41.12,41.16,137811.0,35.916,35.9422,35.9072,35.9422,137811.0
2016-08-01 15:00:00,41.16,41.16,41.11,41.13,182295.0,35.9422,35.9422,35.8985,35.916,182295.0
2016-08-01 15:05:00,41.13,41.13,41.11,41.12,88996.0,35.916,35.916,35.8985,35.9072,88996.0
2016-08-01 15:10:00,41.11,41.13,41.1,41.1,169406.0,35.8985,35.916,35.8898,35.8898,169406.0
2016-08-01 15:15:00,41.11,41.11,41.06,41.08,125144.0,35.8985,35.8985,35.8548,35.8723,125144.0
2016-08-01 15:20:00,41.09,41.09,41.04,41.05,120858.0,35.881,35.881,35.8374,35.8461,120858.0
2016-08-01 15:25:00,41.05,41.07,41.04,41.05,153111.0,35.8461,35.8636,35.8374,35.8461,153111.0
2016-08-01 15:30:00,41.05,41.09,41.04,41.09,110614.0,35.8461,35.881,35.8374,35.881,110614.0
2016-08-01 15:35:00,41.09,41.11,41.08,41.11,173205.0,35.881,35.8985,35.8723,35.8985,173205.0
2016-08-01 15:40:00,41.1,41.11,41.06,41.09,263512.0,35.8898,35.8985,35.8548,35.881,263512.0
2016-08-01 15:45:00,41.1,41.12,41.09,41.11,188938.0,35.8898,35.9072,35.881,35.8985,188938.0
2016-08-01 15:50:00,41.11,41.11,41.06,41.07,172805.0,35.8985,35.8985,35.8548,35.8636,172805.0
2016-08-01 15:55:00,41.07,41.15,41.07,41.14,507048.0,35.8636,35.9334,35.8636,35.9247,507048.0
2016-08-02 09:30:00,41.12,41.12,40.94,40.99,222328.0,35.9072,35.9072,35.75,35.7937,222328.0
2016-08-02 09:35:00,41.0,41.01,40.87,40.9,129639.0,35.8024,35.8112,35.6889,35.7151,129639.0
2016-08-02 09:40:00,40.91,40.92,40.82,40.83,112105.0,35.7239,35.7326,35.6453,35.654,112105.0
2016-08-02 09:45:00,40.83,40.86,40.8,40.83,133506.0,35.654,35.6802,35.6278,35.654,133506.0
2016-08-02 09:50:00,40.83,40.88,40.82,40.83,200195.0,35.654,35.6977,35.6453,35.654,200195.0
2016-08-02 09:55:00,40.83,40.84,40.77,40.78,158639.0,35.654,35.6627,35.6016,35.6103,158639.0
2016-08-02 10:00:00,40.78,40.81,40.77,40.79,103962.0,35.6103,35.6365,35.6016,35.6191,103962.0
2016-08-02 10:05:00,40.79,40.8,40.72,40.74,214265.0,35.6191,35.6278,35.5579,35.5754,214265.0
2016-08-02 10:10:00,40.74,40.86,40.74,40.86,131204.0,35.5754,35.6802,35.5754,35.6802,131204.0
2016-08-02 10:15:00,40.87,40.87,40.8,40.81,147151.0,35.6889,35.6889,35.6278,35.6365,147151.0
2016-08-02 10:20:00,40.8,40.89,40.8,40.88,49414.0,35.6278,35.7064,35.6278,35.6977,49414.0
2016-08-02 10:25:00,40.88,40.92,40.85,40.9,104765.0,35.6977,35.7326,35.6715,35.7151,104765.0
2016-08-02 10:30:00,40.91,40.96,40.87,40.94,95658.0,35.7239,35.7675,35.6889,35.75,95658.0
2016-08-02 10:35:00,40.94,40.96,40.91,40.94,106523.0,35.75,35.7675,35.7239,35.75,106523.0
2016-08-02 10:40:00,40.93,40.94,40.87,40.88,81528.0,35.7413,35.75,35.6889,35.6977,81528.0
2016-08-02 10:45:00,40.87,40.88,40.78,40.78,117749.0,35.6889,35.6977,35.6103,35.6103,117749.0
2016-08-02 10:50:00,40.79,40.8,40.76,40.79,119579.0,35.6191,35.6278,35.5929,35.6191,119579.0
2016-08-02 10:55:00,40.8,40.8,40.75,40.76,72151.0,35.6278,35.6278,35.5841,35.5929,72151.0
2016-08-02 11:00:00,40.76,40.79,40.75,40.76,62553.0,35.5929,35.6191,35.5841,35.5929,62553.0
2016-08-02 11:05:00,40.76,40.79,40.75,40.79,51835.0,35.5929,35.6191,35.5841,35.6191,51835.0
2016-08-02 11:10:00,40.78,40.79,40.75,40.78,68947.0,35.6103,35.6191,35.5841,35.6103,68947.0
2016-08-02 11:15:00,40.77,40.79,40.77,40.77,36922.0,35.6016,35.6191,35.6016,35.6016,36922.0
2016-08-02 11:20:00,40.77,40.86,40.77,40.85,60627.0,35.6016,35.6802,35.6016,35.6715,60627.0
2016-08-02 11:25:00,40.84,40.85,40.79,40.8,60754.0,35.6627,35.6715,35.6191,35.6278,60754.0
2016-08-02 11:30:00,40.79,40.82,40.78,40.81,69906.0,35.6191,35.6453,35.6103,35.6365,69906.0
2016-08-02 11:35:00,40.81,40.81,40.77,40.8,61803.0,35.6365,35.6365,35.6016,35.6278,61803.0
2016-08-02 11:40:00,40.8,40.81,40.75,40.79,104000.0,35.6278,35.6365,35.5841,35.6191,104000.0
2016-08-02 11:45:00,40.78,40.79,40.76,40.79,37240.0,35.6103,35.6191,35.5929,35.6191,37240.0
2016-08-02 11:50:00,40.78,40.8,40.76,40.77,116612.0,35.6103,35.6278,35.5929,35.6016,116612.0
2016-08-02 11:55:00,40.77,40.79,40.75,40.77,70896.0,35.6016,35.6191,35.5841,35.6016,70896.0
2016-08-02 12:00:00,40.77,40.79,40.75,40.76,78990.0,35.6016,35.6191,35.5841,35.5929,78990.0
2016-08-02 12:05:00,40.76,40.8,40.75,40.8,50802.0,35.5929,35.6278,35.5841,35.6278,50802.0
2016-08-02 12:10:00,40.79,40.82,40.76,40.81,59060.0,35.6191,35.6453,35.5929,35.6365,59060.0
2016-08-02 12:15:00,40.81,40.81,40.77,40.78,83273.0,35.6365,35.6365,35.6016,35.6103,83273.0
2016-08-02 12:20:00,40.78,40.8,40.77,40.79,49323.0,35.6103,35.6278,35.6016,35.6191,49323.0
2016-08-02 12:25:00,40.79,40.79,40.76,40.77,52256.0,35.6191,35.6191,35.5929,35.6016,52256.0
2016-08-02 12:30:00,40.77,40.78,40.75,40.76,33747.0,35.6016,35.6103,35.5841,35.5929,33747.0
2016-08-02 12:35:00,40.77,40.77,40.75,40.76,60240.0,35.6016,35.6016,35.5841,35.5929,60240.0
2016-08-02 12:40:00,40.76,40.8,40.74,40.77,89925.0,35.5929,35.6278,35.5754,35.6016,89925.0
2016-08-02 12:45:00,40.77,40.78,40.75,40.76,69028.0,35.6016,35.6103,35.5841,35.5929,69028.0
2016-08-02 12:50:00,40.76,40.77,40.7,40.71,354639.0,35.5929,35.6016,35.5405,35.5492,354639.0
2016-08-02 12:55:00,40.7,40.71,40.64,40.65,114780.0,35.5405,35.5492,35.4881,35.4968,114780.0
2016-08-02 13:00:00,40.65,40.66,40.61,40.65,140468.0,35.4968,35.5055,35.4619,35.4968,140468.0
2016-08-02 13:05:00,40.65,40.67,40.63,40.65,145266.0,35.4968,35.5143,35.4793,35.4968,145266.0
2016-08-02 13:10:00,40.64,40.66,40.59,40.61,112111.0,35.4881,35.5055,35.4444,35.4619,112111.0
2016-08-02 13:15:00,40.61,40.63,40.6,40.62,63557.0,35.4619,35.4793,35.4531,35.4706,63557.0
2016-08-02 13:20:00,40.63,40.63,40.6,40.62,40651.0,35.4793,35.4793,35.4531,35.4706,40651.0
2016-08-02 13:25:00,40.62,40.63,40.61,40.63,37823.0,35.4706,35.4793,35.4619,35.4793,37823.0
2016-08-02 13:30:00,40.63,40.65,40.6,40.62,112912.0,35.4793,35.4968,35.4531,35.4706,112912.0
2016-08-02 13:35:00,40.62,40.64,40.59,40.59,103819.0,35.4706,35.4881,35.4444,35.4444,103819.0
2016-08-02 13:40:00,40.6,40.62,40.58,40.59,79125.0,35.4531,35.4706,35.4357,35.4444,79125.0
2016-08-02 13:45:00,40.59,40.63,40.59,40.62,55389.0,35.4444,35.4793,35.4444,35.4706,55389.0
2016-08-02 13:50:00,40.63,40.66,40.61,40.66,74960.0,35.4793,35.5055,35.4619,35.5055,74960.0
2016-08-02 13:55:00,40.65,40.65,40.63,40.64,35755.0,35.4968,35.4968,35.4793,35.4881,35755.0
2016-08-02 14:00:00,40.64,40.65,40.61,40.63,110870.0,35.4881,35.4968,35.4619,35.4793,110870.0
2016-08-02 14:05:00,40.63,40.68,40.62,40.68,102138.0,35.4793,35.523,35.4706,35.523,102138.0
2016-08-02 14:10:00,40.68,40.71,40.65,40.7,115747.0,35.523,35.5492,35.4968,35.5405,115747.0
2016-08-02 14:15:00,40.7,40.73,40.69,40.71,183784.0,35.5405,35.5667,35.5317,35.5492,183784.0
2016-08-02 14:20:00,40.71,40.73,40.68,40.73,65838.0,35.5492,35.5667,35.523,35.5667,65838.0
2016-08-02 14:25:00,40.73,40.75,40.72,40.73,85905.0,35.5667,35.5841,35.5579,35.5667,85905.0
2016-08-02 14:30:00,40.73,40.75,40.72,40.73,66818.0,35.5667,35.5841,35.5579,35.5667,66818.0
2016-08-02 14:35:00,40.73,40.74,40.69,40.69,86055.0,35.5667,35.5754,35.5317,35.5317,86055.0
2016-08-02 14:40:00,40.7,40.77,40.69,40.76,97061.0,35.5405,35.6016,35.5317,35.5929,97061.0
2016-08-02 14:45:00,40.76,40.77,40.72,40.75,124557.0,35.5929,35.6016,35.5579,35.5841,124557.0
2016-08-02 14:50:00,40.75,40.76,40.71,40.72,62057.0,35.5841,35.5929,35.5492,35.5579,62057.0
2016-08-02 14:55:00,40.72,40.72,40.67,40.69,139656.0,35.5579,35.5579,35.5143,35.5317,139656.0
2016-08-02 15:00:00,40.7,40.73,40.69,40.72,86321.0,35.5405,35.5667,35.5317,35.5579,86321.0
2016-08-02 15:05:00,40.72,40.72,40.69,40.69,100979.0,35.5579,35.5579,35.5317,35.5317,100979.0
2016-08-02 15:10:00,40.69,40.7,40.62,40.64,318687.0,35.5317,35.5405,35.4706,35.4881,318687.0
2016-08-02 15:15:00,40.64,40.68,40.62,40.67,102491.0,35.4881,35.523,35.4706,35.5143,102491.0
2016-08-02 15:20:00,40.67,40.71,40.67,40.7,75489.0,35.5143,35.5492,35.5143,35.5405,75489.0
2016-08-02 15:25:00,40.7,40.7,40.67,40.67,87302.0,35.5405,35.5405,35.5143,35.5143,87302.0
2016-08-02 15:30:00,40.67,40.7,40.67,40.69,122110.0,35.5143,35.5405,35.5143,35.5317,122110.0
2016-08-02 15:35:00,40.69,40.73,40.68,40.72,193145.0,35.5317,35.5667,35.523,35.5579,193145.0
2016-08-02 15:40:00,40.72,40.72,40.66,40.7,153360.0,35.5579,35.5579,35.5055,35.5405,153360.0
2016-08-02 15:45:00,40.7,40.73,40.69,40.72,169840.0,35.5405,35.5667,35.5317,35.5579,169840.0
2016-08-02 15:50:00,40.72,40.73,40.7,40.73,215114.0,35.5579,35.5667,35.5405,35.5667,215114.0
2016-08-02 15:55:00,40.73,40.74,40.7,40.72,550536.0,35.5667,35.5754,35.5405,35.5579,550536.0
2016-08-03 09:30:00,40.62,40.85,40.62,40.73,203803.0,35.4706,35.6715,35.4706,35.5667,203803.0
2016-08-03 09:35:00,40.73,40.74,40.65,40.67,78707.0,35.5667,35.5754,35.4968,35.5143,78707.0
2016-08-03 09:40:00,40.68,40.71,40.66,40.69,118567.0,35.523,35.5492,35.5055,35.5317,118567.0
2016-08-03 09:45:00,40.7,40.71,40.68,40.69,121687.0,35.5405,35.5492,35.523,35.5317,121687.0
2016-08-03 09:50:00,40.69,40.7,40.66,40.68,55801.0,35.5317,35.5405,35.5055,35.523,55801.0
2016-08-03 09:55:00,40.68,40.68,40.61,40.62,70613.0,35.523,35.523,35.4619,35.4706,70613.0
2016-08-03 10:00:00,40.63,40.68,40.62,40.68,154652.0,35.4793,35.523,35.4706,35.523,154652.0
2016-08-03 10:05:00,40.68,40.69,40.6,40.62,175912.0,35.523,35.5317,35.4531,35.4706,175912.0
2016-08-03 10:10:00,40.62,40.7,40.61,40.69,51457.0,35.4706,35.5405,35.4619,35.5317,51457.0
2016-08-03 10:15:00,40.69,40.71,40.66,40.66,83535.0,35.5317,35.5492,35.5055,35.5055,83535.0
2016-08-03 10:20:00,40.67,40.68,40.64,40.66,42961.0,35.5143,35.523,35.4881,35.5055,42961.0
2016-08-03 10:25:00,40.67,40.69,40.66,40.68,39714.0,35.5143,35.5317,35.5055,35.523,39714.0
2016-08-03 10:30:00,40.68,40.7,40.65,40.67,110619.0,35.523,35.5405,35.4968,35.5143,110619.0
2016-08-03 10:35:00,40.68,40.71,40.68,40.7,89692.0,35.523,35.5492,35.523,35.5405,89692.0
2016-08-03 10:40:00,40.69,40.76,40.68,40.76,83595.0,35.5317,35.5929,35.523,35.5929,83595.0
2016-08-03 10:45:00,40.75,40.75,40.72,40.73,62451.0,35.5841,35.5841,35.5579,35.5667,62451.0
2016-08-03 10:50:00,40.73,40.74,40.7,40.72,91552.0,35.5667,35.5754,35.5405,35.5579,91552.0
2016-08-03 10:55:00,40.72,40.74,40.7,40.7,126105.0,35.5579,35.5754,35.5405,35.5405,126105.0
2016-08-03 11:00:00,40.71,40.74,40.69,40.73,117014.0,35.5492,35.5754,35.5317,35.5667,117014.0
2016-08-03 11:05:00,40.73,40.74,40.71,40.72,92904.0,35.5667,35.5754,35.5492,35.5579,92904.0
2016-08-03 11:10:00,40.73,40.73,40.72,40.73,57841.0,35.5667,35.5667,35.5579,35.5667,57841.0
2016-08-03 11:15:00,40.73,40.74,40.69,40.71,305658.0,35.5667,35.5754,35.5317,35.5492,305658.0
2016-08-03 11:20:00,40.71,40.71,40.69,40.7,182097.0,35.5492,35.5492,35.5317,35.5405,182097.0
2016-08-03 11:25:00,40.69,40.7,40.66,40.68,241453.0,35.5317,35.5405,35.5055,35.523,241453.0
2016-08-03 11:30:00,40.68,40.7,40.67,40.69,71803.0,35.523,35.5405,35.5143,35.5317,71803.0
2016-08-03 11:35:00,40.69,40.69,40.66,40.66,76564.0,35.5317,35.5317,35.5055,35.5055,76564.0
2016-08-03 11:40:00,40.67,40.68,40.65,40.67,138488.0,35.5143,35.523,35.4968,35.5143,138488.0
2016-08-03 11:45:00,40.67,40.67,40.63,40.64,58091.0,35.5143,35.5143,35.4793,35.4881,58091.0
2016-08-03 11:50:00,40.65,40.68,40.64,40.67,163441.0,35.4968,35.523,35.4881,35.5143,163441.0
2016-08-03 11:55:00,40.67,40.68,40.65,40.66,179934.0,35.5143,35.523,35.4968,35.5055,179934.0
2016-08-03 12:00:00,40.65,40.68,40.64,40.68,53336.0,35.4968,35.523,35.4881,35.523,53336.0
2016-08-03 12:05:00,40.67,40.68,40.66,40.67,116353.0,35.5143,35.523,35.5055,35.5143,116353.0
2016-08-03 12:10:00,40.66,40.68,40.64,40.68,98772.0,35.5055,35.523,35.4881,35.523,98772.0
2016-08-03 12:15:00,40.67,40.68,40.65,40.66,72113.0,35.5143,35.523,35.4968,35.5055,72113.0
2016-08-03 12:20:00,40.66,40.68,40.64,40.68,41823.0,35.5055,35.523,35.4881,35.523,41823.0
2016-08-03 12:25:00,40.68,40.68,40.65,40.66,38922.0,35.523,35.523,35.4968,35.5055,38922.0
2016-08-03 12:30:00,40.66,40.7,40.66,40.67,42249.0,35.5055,35.5405,35.5055,35.5143,42249.0
2016-08-03 12:35:00,40.67,40.7,40.67,40.7,46054.0,35.5143,35.5405,35.5143,35.5405,46054.0
2016-08-03 12:40:00,40.7,40.7,40.69,40.7,47167.0,35.5405,35.5405,35.5317,35.5405,47167.0
2016-08-03 12:45:00,40.7,40.7,40.69,40.7,54513.0,35.5405,35.5405,35.5317,35.5405,54513.0
2016-08-03 12:50:00,40.7,40.7,40.68,40.7,55268.0,35.5405,35.5405,35.523,35.5405,55268.0
2016-08-03 12:55:00,40.7,40.71,40.69,40.71,52193.0,35.5405,35.5492,35.5317,35.5492,52193.0
2016-08-03 13:00:00,40.71,40.71,40.7,40.71,18168.0,35.5492,35.5492,35.5405,35.5492,18168.0
2016-08-03 13:05:00,40.7,40.71,40.7,40.71,73143.0,35.5405,35.5492,35.5405,35.5492,73143.0
2016-08-03 13:10:00,40.71,40.72,40.7,40.71,255582.0,35.5492,35.5579,35.5405,35.5492,255582.0
2016-08-03 13:15:00,40.71,40.71,40.68,40.69,131073.0,35.5492,35.5492,35.523,35.5317,131073.0
2016-08-03 13:20:00,40.69,40.7,40.68,40.7,336347.0,35.5317,35.5405,35.523,35.5405,336347.0
2016-08-03 13:25:00,40.7,40.7,40.67,40.68,97140.0,35.5405,35.5405,35.5143,35.523,97140.0
2016-08-03 13:30:00,40.68,40.69,40.67,40.68,47304.0,35.523,35.5317,35.5143,35.523,47304.0
2016-08-03 13:35:00,40.68,40.68,40.67,40.67,60259.0,35.523,35.523,35.5143,35.5143,60259.0
2016-08-03 13:40:00,40.68,40.68,40.67,40.67,74456.0,35.523,35.523,35.5143,35.5143,74456.0
2016-08-03 13:45:00,40.67,40.68,40.64,40.67,179100.0,35.5143,35.523,35.4881,35.5143,179100.0
2016-08-03 13:50:00,40.67,40.67,40.64,40.65,164009.0,35.5143,35.5143,35.4881,35.4968,164009.0
2016-08-03 13:55:00,40.66,40.66,40.64,40.66,90102.0,35.5055,35.5055,35.4881,35.5055,90102.0
2016-08-03 14:00:00,40.66,40.7,40.65,40.7,168643.0,35.5055,35.5405,35.4968,35.5405,168643.0
2016-08-03 14:05:00,40.7,40.7,40.67,40.69,67990.0,35.5405,35.5405,35.5143,35.5317,67990.0
2016-08-03 14:10:00,40.69,40.69,40.68,40.68,40118.0,35.5317,35.5317,35.523,35.523,40118.0
2016-08-03 14:15:00,40.68,40.7,40.67,40.68,135053.0,35.523,35.5405,35.5143,35.523,135053.0
2016-08-03 14:20:00,40.68,40.69,40.65,40.68,113829.0,35.523,35.5317,35.4968,35.523,113829.0
2016-08-03 14:25:00,40.68,40.7,40.68,40.69,217381.0,35.523,35.5405,35.523,35.5317,217381.0
2016-08-03 14:30:00,40.69,40.7,40.68,40.68,116261.0,35.5317,35.5405,35.523,35.523,116261.0
2016-08-03 14:35:00,40.69,40.7,40.68,40.69,41928.0,35.5317,35.5405,35.523,35.5317,41928.0
2016-08-03 14:40:00,40.7,40.71,40.68,40.71,95484.0,35.5405,35.5492,35.523,35.5492,95484.0
2016-08-03 14:45:00,40.7,40.7,40.67,40.69,148163.0,35.5405,35.5405,35.5143,35.5317,148163.0
2016-08-03 14:50:00,40.69,40.69,40.67,40.68,80667.0,35.5317,35.5317,35.5143,35.523,80667.0
2016-08-03 14:55:00,40.68,40.69,40.68,40.69,30569.0,35.523,35.5317,35.523,35.5317,30569.0
2016-08-03 15:00:00,40.68,40.69,40.67,40.67,162777.0,35.523,35.5317,35.5143,35.5143,162777.0
2016-08-03 15:05:00,40.67,40.71,40.67,40.7,80593.0,35.5143,35.5492,35.5143,35.5405,80593.0
2016-08-03 15:10:00,40.7,40.7,40.67,40.67,51091.0,35.5405,35.5405,35.5143,35.5143,51091.0
2016-08-03 15:15:00,40.67,40.69,40.67,40.68,86311.0,35.5143,35.5317,35.5143,35.523,86311.0
2016-08-03 15:20:00,40.67,40.69,40.65,40.67,148106.0,35.5143,35.5317,35.4968,35.5143,148106.0
2016-08-03 15:25:00,40.67,40.69,40.63,40.63,195760.0,35.5143,35.5317,35.4793,35.4793,195760.0
2016-08-03 15:30:00,40.63,40.65,40.63,40.65,129611.0,35.4793,35.4968,35.4793,35.4968,129611.0
2016-08-03 15:35:00,40.65,40.66,40.63,40.65,172701.0,35.4968,35.5055,35.4793,35.4968,172701.0
2016-08-03 15:40:00,40.65,40.65,40.62,40.62,158724.0,35.4968,35.4968,35.4706,35.4706,158724.0
2016-08-03 15:45:00,40.63,40.63,40.59,40.6,386796.0,35.4793,35.4793,35.4444,35.4531,386796.0
2016-08-03 15:50:00,40.61,40.67,40.6,40.66,159278.0,35.4619,35.5143,35.4531,35.5055,159278.0
2016-08-03 15:55:00,40.66,40.72,40.66,40.7,524861.0,35.5055,35.5579,35.5055,35.5405,524861.0
2016-08-04 09:30:00,40.61,40.93,40.61,40.82,215753.0,35.4619,35.7413,35.4619,35.6453,215753.0
2016-08-04 09:35:00,40.81,40.9,40.76,40.86,161437.0,35.6365,35.7151,35.5929,35.6802,161437.0
2016-08-04 09:40:00,40.87,40.87,40.82,40.85,107099.0,35.6889,35.6889,35.6453,35.6715,107099.0
2016-08-04 09:45:00,40.84,40.86,40.81,40.86,114104.0,35.6627,35.6802,35.6365,35.6802,114104.0
2016-08-04 09:50:00,40.86,40.88,40.83,40.84,86899.0,35.6802,35.6977,35.654,35.6627,86899.0
2016-08-04 09:55:00,40.84,40.85,40.73,40.74,122174.0,35.6627,35.6715,35.5667,35.5754,122174.0
2016-08-04 10:00:00,40.75,40.75,40.7,40.72,117499.0,35.5841,35.5841,35.5405,35.5579,117499.0
2016-08-04 10:05:00,40.73,40.73,40.66,40.67,145206.0,35.5667,35.5667,35.5055,35.5143,145206.0
2016-08-04 10:10:00,40.67,40.71,40.66,40.69,87112.0,35.5143,35.5492,35.5055,35.5317,87112.0
2016-08-04 10:15:00,40.69,40.71,40.68,40.71,109833.0,35.5317,35.5492,35.523,35.5492,109833.0
2016-08-04 10:20:00,40.71,40.71,40.68,40.7,84968.0,35.5492,35.5492,35.523,35.5405,84968.0
2016-08-04 10:25:00,40.7,40.7,40.67,40.67,95265.0,35.5405,35.5405,35.5143,35.5143,95265.0
2016-08-04 10:30:00,40.68,40.7,40.67,40.68,110140.0,35.523,35.5405,35.5143,35.523,110140.0
2016-08-04 10:35:00,40.69,40.76,40.68,40.76,87158.0,35.5317,35.5929,35.523,35.5929,87158.0
2016-08-04 10:40:00,40.76,40.79,40.75,40.77,80121.0,35.5929,35.6191,35.5841,35.6016,80121.0
2016-08-04 10:45:00,40.77,40.79,40.77,40.78,45919.0,35.6016,35.6191,35.6016,35.6103,45919.0
2016-08-04 10:50:00,40.79,40.8,40.77,40.77,92054.0,35.6191,35.6278,35.6016,35.6016,92054.0
2016-08-04 10:55:00,40.77,40.8,40.77,40.79,90215.0,35.6016,35.6278,35.6016,35.6191,90215.0
2016-08-04 11:00:00,40.79,40.8,40.78,40.8,89406.0,35.6191,35.6278,35.6103,35.6278,89406.0
2016-08-04 11:05:00,40.79,40.8,40.78,40.79,102819.0,35.6191,35.6278,35.6103,35.6191,102819.0
2016-08-04 11:10:00,40.79,40.8,40.78,40.8,45090.0,35.6191,35.6278,35.6103,35.6278,45090.0
2016-08-04 11:15:00,40.79,40.8,40.72,40.77,201088.0,35.6191,35.6278,35.5579,35.6016,201088.0
2016-08-04 11:20:00,40.77,40.83,40.77,40.79,94576.0,35.6016,35.654,35.6016,35.6191,94576.0
2016-08-04 11:25:00,40.8,40.84,40.79,40.83,53814.0,35.6278,35.6627,35.6191,35.654,53814.0
2016-08-04 11:30:00,40.83,40.84,40.81,40.83,54904.0,35.654,35.6627,35.6365,35.654,54904.0
2016-08-04 11:35:00,40.83,40.85,40.82,40.85,31836.0,35.654,35.6715,35.6453,35.6715,31836.0
2016-08-04 11:40:00,40.84,40.88,40.84,40.88,38577.0,35.6627,35.6977,35.6627,35.6977,38577.0
2016-08-04 11:45:00,40.88,40.88,40.84,40.87,55558.0,35.6977,35.6977,35.6627,35.6889,55558.0
2016-08-04 11:50:00,40.86,40.88,40.86,40.87,66958.0,35.6802,35.6977,35.6802,35.6889,66958.0
2016-08-04 11:55:00,40.87,40.91,40.86,40.9,79835.0,35.6889,35.7239,35.6802,35.7151,79835.0
2016-08-04 12:00:00,40.89,40.93,40.89,40.93,56472.0,35.7064,35.7413,35.7064,35.7413,56472.0
2016-08-04 12:05:00,40.93,40.94,40.92,40.94,49697.0,35.7413,35.75,35.7326,35.75,49697.0
2016-08-04 12:10:00,40.94,40.94,40.9,40.93,53391.0,35.75,35.75,35.7151,35.7413,53391.0
2016-08-04 12:15:00,40.93,40.93,40.88,40.89,42431.0,35.7413,35.7413,35.6977,35.7064,42431.0
2016-08-04 12:20:00,40.89,40.94,40.89,40.94,55908.0,35.7064,35.75,35.7064,35.75,55908.0
2016-08-04 12:25:00,40.94,40.95,40.89,40.91,78437.0,35.75,35.7588,35.7064,35.7239,78437.0
2016-08-04 12:30:00,40.91,40.92,40.9,40.92,71369.0,35.7239,35.7326,35.7151,35.7326,71369.0
2016-08-04 12:35:00,40.92,40.92,40.88,40.88,220227.0,35.7326,35.7326,35.6977,35.6977,220227.0
2016-08-04 12:40:00,40.88,40.9,40.87,40.9,55393.0,35.6977,35.7151,35.6889,35.7151,55393.0
2016-08-04 12:45:00,40.89,40.92,40.88,40.91,51581.0,35.7064,35.7326,35.6977,35.7239,51581.0
2016-08-04 12:50:00,40.92,40.94,40.91,40.92,57815.0,35.7326,35.75,35.7239,35.7326,57815.0
2016-08-04 12:55:00,40.92,40.92,40.9,40.91,44455.0,35.7326,35.7326,35.7151,35.7239,44455.0
2016-08-04 13:00:00,40.9,40.91,40.87,40.89,75801.0,35.7151,35.7239,35.6889,35.7064,75801.0
2016-08-04 13:05:00,40.89,40.9,40.88,40.9,39608.0,35.7064,35.7151,35.6977,35.7151,39608.0
2016-08-04 13:10:00,40.9,40.9,40.85,40.86,207622.0,35.7151,35.7151,35.6715,35.6802,207622.0
2016-08-04 13:15:00,40.86,40.88,40.85,40.87,60626.0,35.6802,35.6977,35.6715,35.6889,60626.0
2016-08-04 13:20:00,40.87,40.88,40.84,40.84,66699.0,35.6889,35.6977,35.6627,35.6627,66699.0
2016-08-04 13:25:00,40.85,40.87,40.83,40.84,104506.0,35.6715,35.6889,35.654,35.6627,104506.0
2016-08-04 13:30:00,40.84,40.85,40.83,40.85,36827.0,35.6627,35.6715,35.654,35.6715,36827.0
2016-08-04 13:35:00,40.85,40.85,40.82,40.83,90978.0,35.6715,35.6715,35.6453,35.654,90978.0
2016-08-04 13:40:00,40.83,40.86,40.82,40.86,48029.0,35.654,35.6802,35.6453,35.6802,48029.0
2016-08-04 13:45:00,40.86,40.91,40.85,40.88,154580.0,35.6802,35.7239,35.6715,35.6977,154580.0
2016-08-04 13:50:00,40.88,40.89,40.87,40.89,26809.0,35.6977,35.7064,35.6889,35.7064,26809.0
2016-08-04 13:55:00,40.89,40.9,40.88,40.9,49686.0,35.7064,35.7151,35.6977,35.7151,49686.0
2016-08-04 14:00:00,40.9,40.91,40.89,40.9,91636.0,35.7151,35.7239,35.7064,35.7151,91636.0
2016-08-04 14:05:00,40.9,40.9,40.89,40.9,26161.0,35.7151,35.7151,35.7064,35.7151,26161.0
2016-08-04 14:10:00,40.9,40.91,40.89,40.9,74310.0,35.7151,35.7239,35.7064,35.7151,74310.0
2016-08-04 14:15:00,40.9,40.91,40.87,40.89,78907.0,35.7151,35.7239,35.6889,35.7064,78907.0
2016-08-04 14:20:00,40.88,40.9,40.88,40.9,40277.0,35.6977,35.7151,35.6977,35.7151,40277.0
2016-08-04 14:25:00,40.9,40.9,40.89,40.9,35421.0,35.7151,35.7151,35.7064,35.7151,35421.0
2016-08-04 14:30:00,40.9,40.91,40.89,40.9,63472.0,35.7151,35.7239,35.7064,35.7151,63472.0
2016-08-04 14:35:00,40.9,40.91,40.89,40.89,166035.0,35.7151,35.7239,35.7064,35.7064,166035.0
2016-08-04 14:40:00,40.9,40.91,40.87,40.9,108347.0,35.7151,35.7239,35.6889,35.7151,108347.0
2016-08-04 14:45:00,40.9,40.91,40.89,40.89,80665.0,35.7151,35.7239,35.7064,35.7064,80665.0
2016-08-04 14:50:00,40.89,40.91,40.88,40.88,93793.0,35.7064,35.7239,35.6977,35.6977,93793.0
2016-08-04 14:55:00,40.89,40.91,40.87,40.89,69367.0,35.7064,35.7239,35.6889,35.7064,69367.0
2016-08-04 15:00:00,40.89,40.89,40.86,40.88,78831.0,35.7064,35.7064,35.6802,35.6977,78831.0
2016-08-04 15:05:00,40.88,40.9,40.87,40.89,202262.0,35.6977,35.7151,35.6889,35.7064,202262.0
2016-08-04 15:10:00,40.89,40.9,40.85,40.87,91648.0,35.7064,35.7151,35.6715,35.6889,91648.0
2016-08-04 15:15:00,40.86,40.88,40.86,40.86,76232.0,35.6802,35.6977,35.6802,35.6802,76232.0
2016-08-04 15:20:00,40.87,40.88,40.84,40.85,117793.0,35.6889,35.6977,35.6627,35.6715,117793.0
2016-08-04 15:25:00,40.85,40.87,40.84,40.86,95873.0,35.6715,35.6889,35.6627,35.6802,95873.0
2016-08-04 15:30:00,40.86,40.87,40.84,40.87,140466.0,35.6802,35.6889,35.6627,35.6889,140466.0
2016-08-04 15:35:00,40.87,40.92,40.86,40.92,197479.0,35.6889,35.7326,35.6802,35.7326,197479.0
2016-08-04 15:40:00,40.91,40.92,40.9,40.91,113425.0,35.7239,35.7326,35.7151,35.7239,113425.0
2016-08-04 15:45:00,40.91,40.91,40.86,40.88,249518.0,35.7239,35.7239,35.6802,35.6977,249518.0
2016-08-04 15:50:00,40.89,40.9,40.86,40.88,337339.0,35.7064,35.7151,35.6802,35.6977,337339.0
2016-08-04 15:55:00,40.88,40.9,40.85,40.89,487543.0,35.6977,35.7151,35.6715,35.7064,487543.0
2016-08-05 09:30:00,41.07,41.09,40.96,41.08,342680.0,35.8636,35.881,35.7675,35.8723,342680.0
2016-08-05 09:35:00,41.08,41.11,41.06,41.11,121749.0,35.8723,35.8985,35.8548,35.8985,121749.0
2016-08-05 09:40:00,41.11,41.15,41.1,41.13,230298.0,35.8985,35.9334,35.8898,35.916,230298.0
2016-08-05 09:45:00,41.13,41.17,41.12,41.17,92154.0,35.916,35.9509,35.9072,35.9509,92154.0
2016-08-05 09:50:00,41.17,41.22,41.16,41.21,99410.0,35.9509,35.9946,35.9422,35.9858,99410.0
2016-08-05 09:55:00,41.21,41.22,41.2,41.22,62173.0,35.9858,35.9946,35.9771,35.9946,62173.0
2016-08-05 10:00:00,41.22,41.22,41.13,41.19,133614.0,35.9946,35.9946,35.916,35.9684,133614.0
2016-08-05 10:05:00,41.19,41.2,41.17,41.18,173751.0,35.9684,35.9771,35.9509,35.9596,173751.0
2016-08-05 10:10:00,41.18,41.2,41.15,41.17,61921.0,35.9596,35.9771,35.9334,35.9509,61921.0
2016-08-05 10:15:00,41.17,41.2,41.17,41.18,78613.0,35.9509,35.9771,35.9509,35.9596,78613.0
2016-08-05 10:20:00,41.18,41.2,41.15,41.15,119033.0,35.9596,35.9771,35.9334,35.9334,119033.0
2016-08-05 10:25:00,41.15,41.17,41.15,41.16,88555.0,35.9334,35.9509,35.9334,35.9422,88555.0
2016-08-05 10:30:00,41.16,41.17,41.15,41.16,90008.0,35.9422,35.9509,35.9334,35.9422,90008.0
2016-08-05 10:35:00,41.16,41.17,41.15,41.15,92665.0,35.9422,35.9509,35.9334,35.9334,92665.0
2016-08-05 10:40:00,41.15,41.16,41.12,41.16,182620.0,35.9334,35.9422,35.9072,35.9422,182620.0
2016-08-05 10:45:00,41.15,41.17,41.13,41.13,98091.0,35.9334,35.9509,35.916,35.916,98091.0
2016-08-05 10:50:00,41.13,41.16,41.13,41.15,71142.0,35.916,35.9422,35.916,35.9334,71142.0
2016-08-05 10:55:00,41.15,41.16,41.14,41.15,58706.0,35.9334,35.9422,35.9247,35.9334,58706.0
2016-08-05 11:00:00,41.14,41.16,41.13,41.13,127444.0,35.9247,35.9422,35.916,35.916,127444.0
2016-08-05 11:05:00,41.14,41.15,41.12,41.12,72800.0,35.9247,35.9334,35.9072,35.9072,72800.0
2016-08-05 11:10:00,41.12,41.14,41.11,41.13,97262.0,35.9072,35.9247,35.8985,35.916,97262.0
2016-08-05 11:15:00,41.13,41.13,41.1,41.11,44101.0,35.916,35.916,35.8898,35.8985,44101.0
2016-08-05 11:20:00,41.1,41.11,41.09,41.11,131081.0,35.8898,35.8985,35.881,35.8985,131081.0
2016-08-05 11:25:00,41.11,41.13,41.1,41.13,72960.0,35.8985,35.916,35.8898,35.916,72960.0
2016-08-05 11:30:00,41.13,41.16,41.12,41.13,54884.0,35.916,35.9422,35.9072,35.916,54884.0
2016-08-05 11:35:00,41.13,41.15,41.12,41.13,73391.0,35.916,35.9334,35.9072,35.916,73391.0
2016-08-05 11:40:00,41.14,41.14,41.1,41.11,44886.0,35.9247,35.9247,35.8898,35.8985,44886.0
2016-08-05 11:45:00,41.12,41.12,41.1,41.1,29782.0,35.9072,35.9072,35.8898,35.8898,29782.0
2016-08-05 11:50:00,41.11,41.11,41.08,41.08,39558.0,35.8985,35.8985,35.8723,35.8723,39558.0
2016-08-05 11:55:00,41.08,41.09,41.05,41.06,77991.0,35.8723,35.881,35.8461,35.8548,77991.0
2016-08-05 12:00:00,41.07,41.09,41.06,41.08,59876.0,35.8636,35.881,35.8548,35.8723,59876.0
2016-08-05 12:05:00,41.08,41.1,41.06,41.08,87962.0,35.8723,35.8898,35.8548,35.8723,87962.0
2016-08-05 12:10:00,41.08,41.1,41.07,41.09,59480.0,35.8723,35.8898,35.8636,35.881,59480.0
2016-08-05 12:15:00,41.09,41.11,41.07,41.07,46404.0,35.881,35.8985,35.8636,35.8636,46404.0
2016-08-05 12:20:00,41.07,41.1,41.07,41.08,45877.0,35.8636,35.8898,35.8636,35.8723,45877.0
2016-08-05 12:25:00,41.09,41.12,41.08,41.09,120513.0,35.881,35.9072,35.8723,35.881,120513.0
2016-08-05 12:30:00,41.09,41.1,41.07,41.09,36907.0,35.881,35.8898,35.8636,35.881,36907.0
2016-08-05 12:35:00,41.1,41.1,41.07,41.08,62116.0,35.8898,35.8898,35.8636,35.8723,62116.0
2016-08-05 12:40:00,41.09,41.09,41.07,41.08,49647.0,35.881,35.881,35.8636,35.8723,49647.0
2016-08-05 12:45:00,41.09,41.09,41.06,41.09,71322.0,35.881,35.881,35.8548,35.881,71322.0
2016-08-05 12:50:00,41.09,41.1,41.08,41.1,23463.0,35.881,35.8898,35.8723,35.8898,23463.0
2016-08-05 12:55:00,41.09,41.1,41.08,41.08,27437.0,35.881,35.8898,35.8723,35.8723,27437.0
2016-08-05 13:00:00,41.09,41.1,41.08,41.09,32943.0,35.881,35.8898,35.8723,35.881,32943.0
2016-08-05 13:05:00,41.09,41.1,41.07,41.08,66188.0,35.881,35.8898,35.8636,35.8723,66188.0
2016-08-05 13:10:00,41.08,41.08,41.07,41.07,13346.0,35.8723,35.8723,35.8636,35.8636,13346.0
2016-08-05 13:15:00,41.07,41.08,41.07,41.08,27616.0,35.8636,35.8723,35.8636,35.8723,27616.0
2016-08-05 13:20:00,41.07,41.08,41.07,41.08,15289.0,35.8636,35.8723,35.8636,35.8723,15289.0
2016-08-05 13:25:00,41.07,41.08,41.06,41.07,132166.0,35.8636,35.8723,35.8548,35.8636,132166.0
2016-08-05 13:30:00,41.07,41.07,41.05,41.06,58704.0,35.8636,35.8636,35.8461,35.8548,58704.0
2016-08-05 13:35:00,41.06,41.07,41.05,41.05,74077.0,35.8548,35.8636,35.8461,35.8461,74077.0
2016-08-05 13:40:00,41.05,41.07,41.05,41.07,102901.0,35.8461,35.8636,35.8461,35.8636,102901.0
2016-08-05 13:45:00,41.07,41.07,41.06,41.07,20246.0,35.8636,35.8636,35.8548,35.8636,20246.0
2016-08-05 13:50:00,41.07,41.08,41.06,41.08,76801.0,35.8636,35.8723,35.8548,35.8723,76801.0
2016-08-05 13:55:00,41.08,41.09,41.07,41.08,65484.0,35.8723,35.881,35.8636,35.8723,65484.0
2016-08-05 14:00:00,41.08,41.09,41.05,41.05,159375.0,35.8723,35.881,35.8461,35.8461,159375.0
2016-08-05 14:05:00,41.05,41.07,41.05,41.05,54180.0,35.8461,35.8636,35.8461,35.8461,54180.0
2016-08-05 14:10:00,41.05,41.08,41.04,41.08,55514.0,35.8461,35.8723,35.8374,35.8723,55514.0
2016-08-05 14:15:00,41.08,41.08,41.02,41.05,95612.0,35.8723,35.8723,35.8199,35.8461,95612.0
2016-08-05 14:20:00,41.04,41.05,41.04,41.04,32067.0,35.8374,35.8461,35.8374,35.8374,32067.0
2016-08-05 14:25:00,41.04,41.05,41.04,41.05,17145.0,35.8374,35.8461,35.8374,35.8461,17145.0
2016-08-05 14:30:00,41.05,41.07,41.04,41.05,101443.0,35.8461,35.8636,35.8374,35.8461,101443.0
2016-08-05 14:35:00,41.04,41.08,41.04,41.08,78482.0,35.8374,35.8723,35.8374,35.8723,78482.0
2016-08-05 14:40:00,41.08,41.08,41.03,41.06,83467.0,35.8723,35.8723,35.8286,35.8548,83467.0
2016-08-05 14:45:00,41.06,41.07,41.05,41.07,112333.0,35.8548,35.8636,35.8461,35.8636,112333.0
2016-08-05 14:50:00,41.07,41.08,41.05,41.05,68473.0,35.8636,35.8723,35.8461,35.8461,68473.0
2016-08-05 14:55:00,41.05,41.07,41.05,41.06,48673.0,35.8461,35.8636,35.8461,35.8548,48673.0
2016-08-05 15:00:00,41.07,41.1,41.06,41.09,130017.0,35.8636,35.8898,35.8548,35.881,130017.0
2016-08-05 15:05:00,41.1,41.1,41.09,41.09,137312.0,35.8898,35.8898,35.881,35.881,137312.0
2016-08-05 15:10:00,41.1,41.1,41.09,41.09,97560.0,35.8898,35.8898,35.881,35.881,97560.0
2016-08-05 15:15:00,41.09,41.15,41.09,41.14,391523.0,35.881,35.9334,35.881,35.9247,391523.0
2016-08-05 15:20:00,41.13,41.14,41.11,41.14,140113.0,35.916,35.9247,35.8985,35.9247,140113.0
2016-08-05 15:25:00,41.14,41.15,41.11,41.15,166248.0,35.9247,35.9334,35.8985,35.9334,166248.0
2016-08-05 15:30:00,41.15,41.15,41.12,41.13,207546.0,35.9334,35.9334,35.9072,35.916,207546.0
2016-08-05 15:35:00,41.13,41.14,41.11,41.11,246662.0,35.916,35.9247,35.8985,35.8985,246662.0
2016-08-05 15:40:00,41.12,41.13,41.09,41.12,239907.0,35.9072,35.916,35.881,35.9072,239907.0
2016-08-05 15:45:00,41.11,41.12,41.05,41.07,280456.0,35.8985,35.9072,35.8461,35.8636,280456.0
2016-08-05 15:50:00,41.07,41.12,41.06,41.1,219066.0,35.8636,35.9072,35.8548,35.8898,219066.0
2016-08-05 15:55:00,41.09,41.12,41.09,41.11,556517.0,35.881,35.9072,35.881,35.8985,556517.0
2016-08-08 09:30:00,41.18,41.39,41.18,41.34,552801.0,35.9596,36.143,35.9596,36.0993,552801.0
2016-08-08 09:35:00,41.34,41.4,41.34,41.38,127543.0,36.0993,36.1517,36.0993,36.1343,127543.0
2016-08-08 09:40:00,41.38,41.39,41.34,41.35,103712.0,36.1343,36.143,36.0993,36.1081,103712.0
2016-08-08 09:45:00,41.36,41.36,41.3,41.34,131866.0,36.1168,36.1168,36.0644,36.0993,131866.0
2016-08-08 09:50:00,41.34,41.35,41.32,41.35,46200.0,36.0993,36.1081,36.0819,36.1081,46200.0
2016-08-08 09:55:00,41.35,41.38,41.3,41.3,141765.0,36.1081,36.1343,36.0644,36.0644,141765.0
2016-08-08 10:00:00,41.31,41.34,41.29,41.33,109576.0,36.0731,36.0993,36.0557,36.0906,109576.0
2016-08-08 10:05:00,41.32,41.33,41.26,41.26,115208.0,36.0819,36.0906,36.0295,36.0295,115208.0
2016-08-08 10:10:00,41.27,41.3,41.26,41.3,115181.0,36.0382,36.0644,36.0295,36.0644,115181.0
2016-08-08 10:15:00,41.3,41.31,41.27,41.27,118597.0,36.0644,36.0731,36.0382,36.0382,118597.0
2016-08-08 10:20:00,41.27,41.28,41.24,41.26,119329.0,36.0382,36.0469,36.012,36.0295,119329.0
2016-08-08 10:25:00,41.26,41.26,41.22,41.25,264999.0,36.0295,36.0295,35.9946,36.0207,264999.0
2016-08-08 10:30:00,41.25,41.26,41.24,41.25,155612.0,36.0207,36.0295,36.012,36.0207,155612.0
2016-08-08 10:35:00,41.24,41.26,41.23,41.25,93364.0,36.012,36.0295,36.0033,36.0207,93364.0
2016-08-08 10:40:00,41.25,41.26,41.24,41.26,48531.0,36.0207,36.0295,36.012,36.0295,48531.0
2016-08-08 10:45:00,41.26,41.27,41.22,41.23,114364.0,36.0295,36.0382,35.9946,36.0033,114364.0
2016-08-08 10:50:00,41.23,41.25,41.2,41.24,64603.0,36.0033,36.0207,35.9771,36.012,64603.0
2016-08-08 10:55:00,41.24,41.25,41.23,41.25,58642.0,36.012,36.0207,36.0033,36.0207,58642.0
2016-08-08 11:00:00,41.25,41.26,41.24,41.26,72610.0,36.0207,36.0295,36.012,36.0295,72610.0
2016-08-08 11:05:00,41.26,41.28,41.25,41.27,105513.0,36.0295,36.0469,36.0207,36.0382,105513.0
2016-08-08 11:10:00,41.28,41.28,41.25,41.27,89603.0,36.0469,36.0469,36.0207,36.0382,89603.0
2016-08-08 11:15:00,41.26,41.28,41.26,41.28,34793.0,36.0295,36.0469,36.0295,36.0469,34793.0
2016-08-08 11:20:00,41.28,41.28,41.23,41.25,93231.0,36.0469,36.0469,36.0033,36.0207,93231.0
2016-08-08 11:25:00,41.25,41.27,41.24,41.27,34817.0,36.0207,36.0382,36.012,36.0382,34817.0
2016-08-08 11:30:00,41.26,41.28,41.26,41.28,58340.0,36.0295,36.0469,36.0295,36.0469,58340.0
2016-08-08 11:35:00,41.28,41.28,41.21,41.25,344969.0,36.0469,36.0469,35.9858,36.0207,344969.0
2016-08-08 11:40:00,41.26,41.28,41.25,41.26,88129.0,36.0295,36.0469,36.0207,36.0295,88129.0
2016-08-08 11:45:00,41.26,41.28,41.25,41.28,35069.0,36.0295,36.0469,36.0207,36.0469,35069.0
2016-08-08 11:50:00,41.28,41.31,41.27,41.28,134613.0,36.0469,36.0731,36.0382,36.0469,134613.0
2016-08-08 11:55:00,41.28,41.3,41.28,41.3,34170.0,36.0469,36.0644,36.0469,36.0644,34170.0
2016-08-08 12:00:00,41.3,41.31,41.29,41.3,67366.0,36.0644,36.0731,36.0557,36.0644,67366.0
2016-08-08 12:05:00,41.29,41.3,41.27,41.27,94770.0,36.0557,36.0644,36.0382,36.0382,94770.0
2016-08-08 12:10:00,41.26,41.28,41.26,41.26,50663.0,36.0295,36.0469,36.0295,36.0295,50663.0
2016-08-08 12:15:00,41.26,41.29,41.26,41.29,41534.0,36.0295,36.0557,36.0295,36.0557,41534.0
2016-08-08 12:20:00,41.28,41.3,41.28,41.3,40159.0,36.0469,36.0644,36.0469,36.0644,40159.0
2016-08-08 12:25:00,41.3,41.31,41.3,41.3,40753.0,36.0644,36.0731,36.0644,36.0644,40753.0
2016-08-08 12:30:00,41.31,41.33,41.3,41.32,48210.0,36.0731,36.0906,36.0644,36.0819,48210.0
2016-08-08 12:35:00,41.33,41.33,41.29,41.3,124534.0,36.0906,36.0906,36.0557,36.0644,124534.0
2016-08-08 12:40:00,41.3,41.31,41.28,41.3,107996.0,36.0644,36.0731,36.0469,36.0644,107996.0
2016-08-08 12:45:00,41.3,41.32,41.28,41.3,87819.0,36.0644,36.0819,36.0469,36.0644,87819.0
2016-08-08 12:50:00,41.3,41.31,41.29,41.3,61812.0,36.0644,36.0731,36.0557,36.0644,61812.0
2016-08-08 12:55:00,41.3,41.31,41.27,41.3,134484.0,36.0644,36.0731,36.0382,36.0644,134484.0
2016-08-08 13:00:00,41.3,41.3,41.27,41.3,81055.0,36.0644,36.0644,36.0382,36.0644,81055.0
2016-08-08 13:05:00,41.29,41.3,41.29,41.3,28881.0,36.0557,36.0644,36.0557,36.0644,28881.0
2016-08-08 13:10:00,41.3,41.3,41.29,41.3,28282.0,36.0644,36.0644,36.0557,36.0644,28282.0
2016-08-08 13:15:00,41.3,41.3,41.29,41.3,36125.0,36.0644,36.0644,36.0557,36.0644,36125.0
2016-08-08 13:20:00,41.3,41.31,41.28,41.3,97432.0,36.0644,36.0731,36.0469,36.0644,97432.0
2016-08-08 13:25:00,41.3,41.3,41.28,41.3,83416.0,36.0644,36.0644,36.0469,36.0644,83416.0
2016-08-08 13:30:00,41.3,41.31,41.29,41.3,25755.0,36.0644,36.0731,36.0557,36.0644,25755.0
2016-08-08 13:35:00,41.3,41.31,41.28,41.3,96618.0,36.0644,36.0731,36.0469,36.0644,96618.0
2016-08-08 13:40:00,41.3,41.3,41.28,41.28,29674.0,36.0644,36.0644,36.0469,36.0469,29674.0
2016-08-08 13:45:00,41.29,41.29,41.27,41.27,47031.0,36.0557,36.0557,36.0382,36.0382,47031.0
2016-08-08 13:50:00,41.27,41.29,41.26,41.27,56727.0,36.0382,36.0557,36.0295,36.0382,56727.0
2016-08-08 13:55:00,41.27,41.28,41.26,41.28,38725.0,36.0382,36.0469,36.0295,36.0469,38725.0
2016-08-08 14:00:00,41.28,41.29,41.23,41.23,168166.0,36.0469,36.0557,36.0033,36.0033,168166.0
2016-08-08 14:05:00,41.23,41.26,41.23,41.25,74135.0,36.0033,36.0295,36.0033,36.0207,74135.0
2016-08-08 14:10:00,41.25,41.26,41.24,41.24,75942.0,36.0207,36.0295,36.012,36.012,75942.0
2016-08-08 14:15:00,41.25,41.25,41.19,41.22,288864.0,36.0207,36.0207,35.9684,35.9946,288864.0
2016-08-08 14:20:00,41.21,41.22,41.19,41.21,58173.0,35.9858,35.9946,35.9684,35.9858,58173.0
2016-08-08 14:25:00,41.21,41.22,41.2,41.21,74569.0,35.9858,35.9946,35.9771,35.9858,74569.0
2016-08-08 14:30:00,41.21,41.21,41.2,41.21,41463.0,35.9858,35.9858,35.9771,35.9858,41463.0
2016-08-08 14:35:00,41.21,41.22,41.2,41.21,78126.0,35.9858,35.9946,35.9771,35.9858,78126.0
2016-08-08 14:40:00,41.21,41.21,41.19,41.21,104111.0,35.9858,35.9858,35.9684,35.9858,104111.0
2016-08-08 14:45:00,41.21,41.22,41.19,41.19,105620.0,35.9858,35.9946,35.9684,35.9684,105620.0
2016-08-08 14:50:00,41.2,41.2,41.18,41.2,70858.0,35.9771,35.9771,35.9596,35.9771,70858.0
2016-08-08 14:55:00,41.2,41.2,41.18,41.19,135351.0,35.9771,35.9771,35.9596,35.9684,135351.0
2016-08-08 15:00:00,41.19,41.2,41.19,41.2,61520.0,35.9684,35.9771,35.9684,35.9771,61520.0
2016-08-08 15:05:00,41.2,41.21,41.18,41.19,209667.0,35.9771,35.9858,35.9596,35.9684,209667.0
2016-08-08 15:10:00,41.2,41.2,41.19,41.2,34889.0,35.9771,35.9771,35.9684,35.9771,34889.0
2016-08-08 15:15:00,41.19,41.21,41.15,41.16,436505.0,35.9684,35.9858,35.9334,35.9422,436505.0
2016-08-08 15:20:00,41.16,41.17,41.13,41.13,104044.0,35.9422,35.9509,35.916,35.916,104044.0
2016-08-08 15:25:00,41.14,41.14,41.12,41.13,196019.0,35.9247,35.9247,35.9072,35.916,196019.0
2016-08-08 15:30:00,41.14,41.16,41.13,41.16,258537.0,35.9247,35.9422,35.916,35.9422,258537.0
2016-08-08 15:35:00,41.15,41.18,41.15,41.15,168943.0,35.9334,35.9596,35.9334,35.9334,168943.0
2016-08-08 15:40:00,41.16,41.17,41.15,41.16,208680.0,35.9422,35.9509,35.9334,35.9422,208680.0
2016-08-08 15:45:00,41.15,41.17,41.14,41.16,285249.0,35.9334,35.9509,35.9247,35.9422,285249.0
2016-08-08 15:50:00,41.15,41.17,41.14,41.16,174017.0,35.9334,35.9509,35.9247,35.9422,174017.0
2016-08-08 15:55:00,41.16,41.17,41.15,41.16,488335.0,35.9422,35.9509,35.9334,35.9422,488335.0
2016-08-09 09:30:00,41.09,41.21,41.05,41.15,192653.0,35.881,35.9858,35.8461,35.9334,192653.0
2016-08-09 09:35:00,41.15,41.18,41.12,41.15,151122.0,35.9334,35.9596,35.9072,35.9334,151122.0
2016-08-09 09:40:00,41.16,41.17,41.14,41.15,135662.0,35.9422,35.9509,35.9247,35.9334,135662.0
2016-08-09 09:45:00,41.15,41.17,41.14,41.16,101303.0,35.9334,35.9509,35.9247,35.9422,101303.0
2016-08-09 09:50:00,41.16,41.21,41.15,41.18,103636.0,35.9422,35.9858,35.9334,35.9596,103636.0
2016-08-09 09:55:00,41.18,41.18,41.15,41.16,64960.0,35.9596,35.9596,35.9334,35.9422,64960.0
2016-08-09 10:00:00,41.16,41.18,41.11,41.12,137445.0,35.9422,35.9596,35.8985,35.9072,137445.0
2016-08-09 10:05:00,41.12,41.12,41.1,41.11,39765.0,35.9072,35.9072,35.8898,35.8985,39765.0
2016-08-09 10:10:00,41.11,41.13,41.1,41.11,223272.0,35.8985,35.916,35.8898,35.8985,223272.0
2016-08-09 10:15:00,41.1,41.14,41.1,41.14,169204.0,35.8898,35.9247,35.8898,35.9247,169204.0
2016-08-09 10:20:00,41.14,41.21,41.13,41.19,126355.0,35.9247,35.9858,35.916,35.9684,126355.0
2016-08-09 10:25:00,41.2,41.2,41.18,41.19,69419.0,35.9771,35.9771,35.9596,35.9684,69419.0
2016-08-09 10:30:00,41.19,41.19,41.14,41.15,247667.0,35.9684,35.9684,35.9247,35.9334,247667.0
2016-08-09 10:35:00,41.16,41.19,41.15,41.19,109389.0,35.9422,35.9684,35.9334,35.9684,109389.0
2016-08-09 10:40:00,41.19,41.21,41.16,41.2,123221.0,35.9684,35.9858,35.9422,35.9771,123221.0
2016-08-09 10:45:00,41.19,41.21,41.19,41.2,53806.0,35.9684,35.9858,35.9684,35.9771,53806.0
2016-08-09 10:50:00,41.19,41.2,41.19,41.2,45312.0,35.9684,35.9771,35.9684,35.9771,45312.0
2016-08-09 10:55:00,41.19,41.21,41.19,41.2,97567.0,35.9684,35.9858,35.9684,35.9771,97567.0
2016-08-09 11:00:00,41.2,41.24,41.19,41.24,84172.0,35.9771,36.012,35.9684,36.012,84172.0
2016-08-09 11:05:00,41.24,41.27,41.23,41.25,116104.0,36.012,36.0382,36.0033,36.0207,116104.0
2016-08-09 11:10:00,41.26,41.26,41.24,41.25,114793.0,36.0295,36.0295,36.012,36.0207,114793.0
2016-08-09 11:15:00,41.26,41.26,41.24,41.25,140117.0,36.0295,36.0295,36.012,36.0207,140117.0
2016-08-09 11:20:00,41.25,41.27,41.24,41.27,132632.0,36.0207,36.0382,36.012,36.0382,132632.0
2016-08-09 11:25:00,41.27,41.27,41.24,41.27,78368.0,36.0382,36.0382,36.012,36.0382,78368.0
2016-08-09 11:30:00,41.27,41.27,41.24,41.25,84187.0,36.0382,36.0382,36.012,36.0207,84187.0
2016-08-09 11:35:00,41.25,41.26,41.25,41.25,27298.0,36.0207,36.0295,36.0207,36.0207,27298.0
2016-08-09 11:40:00,41.25,41.26,41.23,41.25,141481.0,36.0207,36.0295,36.0033,36.0207,141481.0
2016-08-09 11:45:00,41.23,41.26,41.23,41.26,33051.0,36.0033,36.0295,36.0033,36.0295,33051.0
2016-08-09 11:50:00,41.25,41.25,41.22,41.23,57565.0,36.0207,36.0207,35.9946,36.0033,57565.0
2016-08-09 11:55:00,41.23,41.27,41.23,41.25,85465.0,36.0033,36.0382,36.0033,36.0207,85465.0
2016-08-09 12:00:00,41.26,41.26,41.25,41.25,64471.0,36.0295,36.0295,36.0207,36.0207,64471.0
2016-08-09 12:05:00,41.26,41.27,41.25,41.27,99557.0,36.0295,36.0382,36.0207,36.0382,99557.0
2016-08-09 12:10:00,41.26,41.27,41.26,41.27,39006.0,36.0295,36.0382,36.0295,36.0382,39006.0
2016-08-09 12:15:00,41.27,41.27,41.24,41.26,119091.0,36.0382,36.0382,36.012,36.0295,119091.0
2016-08-09 12:20:00,41.26,41.26,41.22,41.23,84584.0,36.0295,36.0295,35.9946,36.0033,84584.0
2016-08-09 12:25:00,41.23,41.24,41.22,41.23,32054.0,36.0033,36.012,35.9946,36.0033,32054.0
2016-08-09 12:30:00,41.23,41.23,41.18,41.18,97938.0,36.0033,36.0033,35.9596,35.9596,97938.0
2016-08-09 12:35:00,41.18,41.19,41.18,41.18,12229.0,35.9596,35.9684,35.9596,35.9596,12229.0
2016-08-09 12:40:00,41.19,41.21,41.18,41.2,101891.0,35.9684,35.9858,35.9596,35.9771,101891.0
2016-08-09 12:45:00,41.2,41.21,41.19,41.2,54673.0,35.9771,35.9858,35.9684,35.9771,54673.0
2016-08-09 12:50:00,41.2,41.21,41.19,41.2,101832.0,35.9771,35.9858,35.9684,35.9771,101832.0
2016-08-09 12:55:00,41.2,41.2,41.18,41.19,77676.0,35.9771,35.9771,35.9596,35.9684,77676.0
2016-08-09 13:00:00,41.18,41.2,41.18,41.18,63983.0,35.9596,35.9771,35.9596,35.9596,63983.0
2016-08-09 13:05:00,41.19,41.2,41.18,41.19,62540.0,35.9684,35.9771,35.9596,35.9684,62540.0
2016-08-09 13:10:00,41.19,41.19,41.18,41.18,30485.0,35.9684,35.9684,35.9596,35.9596,30485.0
2016-08-09 13:15:00,41.18,41.19,41.18,41.19,26931.0,35.9596,35.9684,35.9596,35.9684,26931.0
2016-08-09 13:20:00,41.18,41.19,41.15,41.16,149767.0,35.9596,35.9684,35.9334,35.9422,149767.0
2016-08-09 13:25:00,41.16,41.16,41.13,41.15,96422.0,35.9422,35.9422,35.916,35.9334,96422.0
2016-08-09 13:30:00,41.15,41.16,41.15,41.16,38839.0,35.9334,35.9422,35.9334,35.9422,38839.0
2016-08-09 13:35:00,41.15,41.16,41.15,41.16,36667.0,35.9334,35.9422,35.9334,35.9422,36667.0
2016-08-09 13:40:00,41.15,41.16,41.13,41.14,97800.0,35.9334,35.9422,35.916,35.9247,97800.0
2016-08-09 13:45:00,41.14,41.15,41.13,41.13,65201.0,35.9247,35.9334,35.916,35.916,65201.0
2016-08-09 13:50:00,41.13,41.15,41.13,41.15,54387.0,35.916,35.9334,35.916,35.9334,54387.0
2016-08-09 13:55:00,41.15,41.15,41.14,41.15,33340.0,35.9334,35.9334,35.9247,35.9334,33340.0
2016-08-09 14:00:00,41.15,41.15,41.14,41.14,42623.0,35.9334,35.9334,35.9247,35.9247,42623.0
2016-08-09 14:05:00,41.14,41.15,41.11,41.12,186809.0,35.9247,35.9334,35.8985,35.9072,186809.0
2016-08-09 14:10:00,41.13,41.16,41.12,41.16,107251.0,35.916,35.9422,35.9072,35.9422,107251.0
2016-08-09 14:15:00,41.15,41.17,41.15,41.16,73835.0,35.9334,35.9509,35.9334,35.9422,73835.0
2016-08-09 14:20:00,41.16,41.17,41.16,41.16,29442.0,35.9422,35.9509,35.9422,35.9422,29442.0
2016-08-09 14:25:00,41.16,41.17,41.15,41.16,42807.0,35.9422,35.9509,35.9334,35.9422,42807.0
2016-08-09 14:30:00,41.15,41.16,41.09,41.09,184636.0,35.9334,35.9422,35.881,35.881,184636.0
2016-08-09 14:35:00,41.09,41.11,41.08,41.11,173418.0,35.881,35.8985,35.8723,35.8985,173418.0
2016-08-09 14:40:00,41.11,41.11,41.09,41.09,97320.0,35.8985,35.8985,35.881,35.881,97320.0
2016-08-09 14:45:00,41.1,41.11,41.09,41.11,156595.0,35.8898,35.8985,35.881,35.8985,156595.0
2016-08-09 14:50:00,41.11,41.11,41.1,41.11,77850.0,35.8985,35.8985,35.8898,35.8985,77850.0
2016-08-09 14:55:00,41.11,41.15,41.1,41.15,81279.0,35.8985,35.9334,35.8898,35.9334,81279.0
2016-08-09 15:00:00,41.15,41.16,41.12,41.12,191929.0,35.9334,35.9422,35.9072,35.9072,191929.0
2016-08-09 15:05:00,41.13,41.14,41.12,41.14,37793.0,35.916,35.9247,35.9072,35.9247,37793.0
2016-08-09 15:10:00,41.14,41.15,41.13,41.14,78769.0,35.9247,35.9334,35.916,35.9247,78769.0
2016-08-09 15:15:00,41.13,41.14,41.12,41.12,125156.0,35.916,35.9247,35.9072,35.9072,125156.0
2016-08-09 15:20:00,41.12,41.13,41.11,41.12,58147.0,35.9072,35.916,35.8985,35.9072,58147.0
2016-08-09 15:25:00,41.12,41.13,41.09,41.12,292803.0,35.9072,35.916,35.881,35.9072,292803.0
2016-08-09 15:30:00,41.12,41.12,41.11,41.11,73738.0,35.9072,35.9072,35.8985,35.8985,73738.0
2016-08-09 15:35:00,41.11,41.12,41.1,41.11,237045.0,35.8985,35.9072,35.8898,35.8985,237045.0
2016-08-09 15:40:00,41.12,41.14,41.11,41.13,157185.0,35.9072,35.9247,35.8985,35.916,157185.0
2016-08-09 15:45:00,41.12,41.13,41.09,41.09,253194.0,35.9072,35.916,35.881,35.881,253194.0
2016-08-09 15:50:00,41.09,41.11,41.09,41.1,297728.0,35.881,35.8985,35.881,35.8898,297728.0
2016-08-09 15:55:00,41.1,41.11,41.08,41.09,634265.0,35.8898,35.8985,35.8723,35.881,634265.0
2016-08-10 09:30:00,41.13,41.25,41.13,41.15,193941.0,35.916,36.0207,35.916,35.9334,193941.0
2016-08-10 09:35:00,41.15,41.17,41.1,41.13,95581.0,35.9334,35.9509,35.8898,35.916,95581.0
2016-08-10 09:40:00,41.13,41.14,41.09,41.11,124808.0,35.916,35.9247,35.881,35.8985,124808.0
2016-08-10 09:45:00,41.11,41.16,41.1,41.16,74492.0,35.8985,35.9422,35.8898,35.9422,74492.0
2016-08-10 09:50:00,41.16,41.16,41.13,41.15,135327.0,35.9422,35.9422,35.916,35.9334,135327.0
2016-08-10 09:55:00,41.15,41.15,41.07,41.07,170532.0,35.9334,35.9334,35.8636,35.8636,170532.0
2016-08-10 10:00:00,41.08,41.12,41.07,41.12,73110.0,35.8723,35.9072,35.8636,35.9072,73110.0
2016-08-10 10:05:00,41.12,41.13,41.09,41.12,156834.0,35.9072,35.916,35.881,35.9072,156834.0
2016-08-10 10:10:00,41.11,41.12,41.09,41.11,77695.0,35.8985,35.9072,35.881,35.8985,77695.0
2016-08-10 10:15:00,41.11,41.13,41.11,41.11,77460.0,35.8985,35.916,35.8985,35.8985,77460.0
2016-08-10 10:20:00,41.11,41.13,41.09,41.09,95852.0,35.8985,35.916,35.881,35.881,95852.0
2016-08-10 10:25:00,41.09,41.1,41.07,41.09,59492.0,35.881,35.8898,35.8636,35.881,59492.0
2016-08-10 10:30:00,41.09,41.11,41.05,41.06,74031.0,35.881,35.8985,35.8461,35.8548,74031.0
2016-08-10 10:35:00,41.07,41.08,41.04,41.05,85674.0,35.8636,35.8723,35.8374,35.8461,85674.0
2016-08-10 10:40:00,41.05,41.06,41.03,41.04,48515.0,35.8461,35.8548,35.8286,35.8374,48515.0
2016-08-10 10:45:00,41.05,41.07,41.03,41.05,79624.0,35.8461,35.8636,35.8286,35.8461,79624.0
2016-08-10 10:50:00,41.05,41.08,41.05,41.06,59218.0,35.8461,35.8723,35.8461,35.8548,59218.0
2016-08-10 10:55:00,41.06,41.06,41.03,41.05,57837.0,35.8548,35.8548,35.8286,35.8461,57837.0
2016-08-10 11:00:00,41.04,41.05,41.02,41.05,129936.0,35.8374,35.8461,35.8199,35.8461,129936.0
2016-08-10 11:05:00,41.05,41.05,41.02,41.02,105774.0,35.8461,35.8461,35.8199,35.8199,105774.0
2016-08-10 11:10:00,41.02,41.03,41.0,41.02,70793.0,35.8199,35.8286,35.8024,35.8199,70793.0
2016-08-10 11:15:00,41.02,41.02,40.95,40.96,171964.0,35.8199,35.8199,35.7588,35.7675,171964.0
2016-08-10 11:20:00,40.95,40.96,40.94,40.94,33213.0,35.7588,35.7675,35.75,35.75,33213.0
2016-08-10 11:25:00,40.95,40.97,40.94,40.96,100934.0,35.7588,35.7762,35.75,35.7675,100934.0
2016-08-10 11:30:00,40.96,40.96,40.94,40.96,75076.0,35.7675,35.7675,35.75,35.7675,75076.0
2016-08-10 11:35:00,40.96,40.97,40.95,40.96,54714.0,35.7675,35.7762,35.7588,35.7675,54714.0
2016-08-10 11:40:00,40.96,40.97,40.95,40.97,94761.0,35.7675,35.7762,35.7588,35.7762,94761.0
2016-08-10 11:45:00,40.97,40.97,40.94,40.94,70992.0,35.7762,35.7762,35.75,35.75,70992.0
2016-08-10 11:50:00,40.95,40.95,40.86,40.88,235377.0,35.7588,35.7588,35.6802,35.6977,235377.0
2016-08-10 11:55:00,40.89,40.9,40.87,40.9,165090.0,35.7064,35.7151,35.6889,35.7151,165090.0
2016-08-10 12:00:00,40.9,40.91,40.88,40.9,145366.0,35.7151,35.7239,35.6977,35.7151,145366.0
2016-08-10 12:05:00,40.9,40.95,40.89,40.94,156105.0,35.7151,35.7588,35.7064,35.75,156105.0
2016-08-10 12:10:00,40.95,40.97,40.94,40.96,87208.0,35.7588,35.7762,35.75,35.7675,87208.0
2016-08-10 12:15:00,40.96,40.96,40.9,40.91,91898.0,35.7675,35.7675,35.7151,35.7239,91898.0
2016-08-10 12:20:00,40.9,40.92,40.89,40.9,78879.0,35.7151,35.7326,35.7064,35.7151,78879.0
2016-08-10 12:25:00,40.9,40.92,40.89,40.91,78587.0,35.7151,35.7326,35.7064,35.7239,78587.0
2016-08-10 12:30:00,40.9,40.92,40.89,40.9,61957.0,35.7151,35.7326,35.7064,35.7151,61957.0
2016-08-10 12:35:00,40.9,40.92,40.89,40.91,108781.0,35.7151,35.7326,35.7064,35.7239,108781.0
2016-08-10 12:40:00,40.92,40.95,40.9,40.95,75386.0,35.7326,35.7588,35.7151,35.7588,75386.0
2016-08-10 12:45:00,40.95,41.0,40.94,41.0,64012.0,35.7588,35.8024,35.75,35.8024,64012.0
2016-08-10 12:50:00,41.0,41.01,40.98,40.99,83451.0,35.8024,35.8112,35.785,35.7937,83451.0
2016-08-10 12:55:00,40.98,40.98,40.96,40.97,79798.0,35.785,35.785,35.7675,35.7762,79798.0
2016-08-10 13:00:00,40.98,40.98,40.96,40.97,72963.0,35.785,35.785,35.7675,35.7762,72963.0
2016-08-10 13:05:00,40.97,41.02,40.96,41.02,63195.0,35.7762,35.8199,35.7675,35.8199,63195.0
2016-08-10 13:10:00,41.02,41.03,41.0,41.01,103867.0,35.8199,35.8286,35.8024,35.8112,103867.0
2016-08-10 13:15:00,41.01,41.02,40.99,41.0,29329.0,35.8112,35.8199,35.7937,35.8024,29329.0
2016-08-10 13:20:00,41.0,41.01,40.97,40.98,85054.0,35.8024,35.8112,35.7762,35.785,85054.0
2016-08-10 13:25:00,40.97,40.99,40.96,40.97,66465.0,35.7762,35.7937,35.7675,35.7762,66465.0
2016-08-10 13:30:00,40.96,40.98,40.94,40.98,85176.0,35.7675,35.785,35.75,35.785,85176.0
2016-08-10 13:35:00,40.98,40.99,40.97,40.99,90567.0,35.785,35.7937,35.7762,35.7937,90567.0
2016-08-10 13:40:00,40.98,40.99,40.98,40.98,103711.0,35.785,35.7937,35.785,35.785,103711.0
2016-08-10 13:45:00,40.98,40.99,40.98,40.98,88228.0,35.785,35.7937,35.785,35.785,88228.0
2016-08-10 13:50:00,40.98,40.99,40.98,40.98,54649.0,35.785,35.7937,35.785,35.785,54649.0
2016-08-10 13:55:00,40.98,40.99,40.97,40.98,104735.0,35.785,35.7937,35.7762,35.785,104735.0
2016-08-10 14:00:00,40.98,41.04,40.97,41.04,82181.0,35.785,35.8374,35.7762,35.8374,82181.0
2016-08-10 14:05:00,41.03,41.05,41.01,41.01,96041.0,35.8286,35.8461,35.8112,35.8112,96041.0
2016-08-10 14:10:00,41.02,41.03,40.99,41.0,102890.0,35.8199,35.8286,35.7937,35.8024,102890.0
2016-08-10 14:15:00,41.0,41.0,40.97,40.97,92421.0,35.8024,35.8024,35.7762,35.7762,92421.0
2016-08-10 14:20:00,40.98,40.98,40.94,40.96,145828.0,35.785,35.785,35.75,35.7675,145828.0
2016-08-10 14:25:00,40.95,40.96,40.93,40.93,76227.0,35.7588,35.7675,35.7413,35.7413,76227.0
2016-08-10 14:30:00,40.94,40.94,40.93,40.94,64943.0,35.75,35.75,35.7413,35.75,64943.0
2016-08-10 14:35:00,40.94,40.95,40.93,40.95,126954.0,35.75,35.7588,35.7413,35.7588,126954.0
2016-08-10 14:40:00,40.95,40.95,40.93,40.94,107409.0,35.7588,35.7588,35.7413,35.75,107409.0
2016-08-10 14:45:00,40.94,40.96,40.93,40.96,152946.0,35.75,35.7675,35.7413,35.7675,152946.0
2016-08-10 14:50:00,40.96,40.96,40.94,40.95,53978.0,35.7675,35.7675,35.75,35.7588,53978.0
2016-08-10 14:55:00,40.95,40.95,40.93,40.94,90083.0,35.7588,35.7588,35.7413,35.75,90083.0
2016-08-10 15:00:00,40.95,40.95,40.92,40.94,299552.0,35.7588,35.7588,35.7326,35.75,299552.0
2016-08-10 15:05:00,40.94,40.99,40.93,40.99,128356.0,35.75,35.7937,35.7413,35.7937,128356.0
2016-08-10 15:10:00,40.99,41.02,40.98,41.02,107524.0,35.7937,35.8199,35.785,35.8199,107524.0
2016-08-10 15:15:00,41.02,41.04,41.01,41.03,69425.0,35.8199,35.8374,35.8112,35.8286,69425.0
2016-08-10 15:20:00,41.03,41.07,41.02,41.06,129271.0,35.8286,35.8636,35.8199,35.8548,129271.0
2016-08-10 15:25:00,41.06,41.07,41.05,41.06,130605.0,35.8548,35.8636,35.8461,35.8548,130605.0
2016-08-10 15:30:00,41.06,41.07,41.06,41.07,89881.0,35.8548,35.8636,35.8548,35.8636,89881.0
2016-08-10 15:35:00,41.07,41.09,41.05,41.07,165479.0,35.8636,35.881,35.8461,35.8636,165479.0
2016-08-10 15:40:00,41.07,41.11,41.06,41.08,556703.0,35.8636,35.8985,35.8548,35.8723,556703.0
2016-08-10 15:45:00,41.08,41.11,41.07,41.1,395441.0,35.8723,35.8985,35.8636,35.8898,395441.0
2016-08-10 15:50:00,41.1,41.12,41.08,41.12,448434.0,35.8898,35.9072,35.8723,35.9072,448434.0
2016-08-10 15:55:00,41.12,41.12,41.1,41.11,691284.0,35.9072,35.9072,35.8898,35.8985,691284.0
2016-08-11 09:30:00,41.13,41.3,41.13,41.29,171375.0,35.916,36.0644,35.916,36.0557,171375.0
2016-08-11 09:35:00,41.29,41.31,41.22,41.23,193856.0,36.0557,36.0731,35.9946,36.0033,193856.0
2016-08-11 09:40:00,41.24,41.28,41.23,41.27,95801.0,36.012,36.0469,36.0033,36.0382,95801.0
2016-08-11 09:45:00,41.27,41.31,41.26,41.3,65270.0,36.0382,36.0731,36.0295,36.0644,65270.0
2016-08-11 09:50:00,41.3,41.3,41.25,41.26,180200.0,36.0644,36.0644,36.0207,36.0295,180200.0
2016-08-11 09:55:00,41.26,41.26,41.23,41.24,108205.0,36.0295,36.0295,36.0033,36.012,108205.0
2016-08-11 10:00:00,41.24,41.26,41.23,41.23,146639.0,36.012,36.0295,36.0033,36.0033,146639.0
2016-08-11 10:05:00,41.23,41.28,41.2,41.22,288108.0,36.0033,36.0469,35.9771,35.9946,288108.0
2016-08-11 10:10:00,41.22,41.22,41.19,41.22,213852.0,35.9946,35.9946,35.9684,35.9946,213852.0
2016-08-11 10:15:00,41.22,41.23,41.2,41.23,150541.0,35.9946,36.0033,35.9771,36.0033,150541.0
2016-08-11 10:20:00,41.23,41.23,41.21,41.21,148021.0,36.0033,36.0033,35.9858,35.9858,148021.0
2016-08-11 10:25:00,41.21,41.22,41.2,41.21,177647.0,35.9858,35.9946,35.9771,35.9858,177647.0
2016-08-11 10:30:00,41.22,41.23,41.21,41.21,100617.0,35.9946,36.0033,35.9858,35.9858,100617.0
2016-08-11 10:35:00,41.21,41.25,41.2,41.25,257281.0,35.9858,36.0207,35.9771,36.0207,257281.0
2016-08-11 10:40:00,41.24,41.25,41.23,41.23,189083.0,36.012,36.0207,36.0033,36.0033,189083.0
2016-08-11 10:45:00,41.24,41.25,41.23,41.25,87860.0,36.012,36.0207,36.0033,36.0207,87860.0
2016-08-11 10:50:00,41.25,41.25,41.23,41.25,52244.0,36.0207,36.0207,36.0033,36.0207,52244.0
2016-08-11 10:55:00,41.25,41.25,41.23,41.23,125871.0,36.0207,36.0207,36.0033,36.0033,125871.0
2016-08-11 11:00:00,41.24,41.25,41.23,41.24,71851.0,36.012,36.0207,36.0033,36.012,71851.0
2016-08-11 11:05:00,41.24,41.26,41.23,41.25,109513.0,36.012,36.0295,36.0033,36.0207,109513.0
2016-08-11 11:10:00,41.25,41.25,41.23,41.25,71716.0,36.0207,36.0207,36.0033,36.0207,71716.0
2016-08-11 11:15:00,41.25,41.26,41.23,41.25,204323.0,36.0207,36.0295,36.0033,36.0207,204323.0
2016-08-11 11:20:00,41.25,41.28,41.24,41.27,66353.0,36.0207,36.0469,36.012,36.0382,66353.0
2016-08-11 11:25:00,41.27,41.29,41.27,41.27,111334.0,36.0382,36.0557,36.0382,36.0382,111334.0
2016-08-11 11:30:00,41.27,41.31,41.27,41.29,106965.0,36.0382,36.0731,36.0382,36.0557,106965.0
2016-08-11 11:35:00,41.3,41.3,41.29,41.3,98757.0,36.0644,36.0644,36.0557,36.0644,98757.0
2016-08-11 11:40:00,41.3,41.3,41.29,41.3,50581.0,36.0644,36.0644,36.0557,36.0644,50581.0
2016-08-11 11:45:00,41.3,41.3,41.29,41.3,70344.0,36.0644,36.0644,36.0557,36.0644,70344.0
2016-08-11 11:50:00,41.3,41.3,41.28,41.29,162076.0,36.0644,36.0644,36.0469,36.0557,162076.0
2016-08-11 11:55:00,41.29,41.31,41.29,41.31,64596.0,36.0557,36.0731,36.0557,36.0731,64596.0
2016-08-11 12:00:00,41.31,41.32,41.3,41.31,112746.0,36.0731,36.0819,36.0644,36.0731,112746.0
2016-08-11 12:05:00,41.31,41.32,41.3,41.32,71870.0,36.0731,36.0819,36.0644,36.0819,71870.0
2016-08-11 12:10:00,41.31,41.32,41.29,41.3,51542.0,36.0731,36.0819,36.0557,36.0644,51542.0
2016-08-11 12:15:00,41.3,41.3,41.28,41.3,96337.0,36.0644,36.0644,36.0469,36.0644,96337.0
2016-08-11 12:20:00,41.29,41.3,41.27,41.29,62629.0,36.0557,36.0644,36.0382,36.0557,62629.0
2016-08-11 12:25:00,41.29,41.3,41.28,41.29,56220.0,36.0557,36.0644,36.0469,36.0557,56220.0
2016-08-11 12:30:00,41.29,41.3,41.29,41.3,31458.0,36.0557,36.0644,36.0557,36.0644,31458.0
2016-08-11 12:35:00,41.29,41.3,41.29,41.29,32222.0,36.0557,36.0644,36.0557,36.0557,32222.0
2016-08-11 12:40:00,41.3,41.31,41.29,41.29,79284.0,36.0644,36.0731,36.0557,36.0557,79284.0
2016-08-11 12:45:00,41.3,41.3,41.29,41.3,23605.0,36.0644,36.0644,36.0557,36.0644,23605.0
2016-08-11 12:50:00,41.29,41.31,41.29,41.3,60100.0,36.0557,36.0731,36.0557,36.0644,60100.0
2016-08-11 12:55:00,41.31,41.32,41.31,41.32,86870.0,36.0731,36.0819,36.0731,36.0819,86870.0
2016-08-11 13:00:00,41.32,41.33,41.32,41.33,72540.0,36.0819,36.0906,36.0819,36.0906,72540.0
2016-08-11 13:05:00,41.33,41.35,41.32,41.34,30113.0,36.0906,36.1081,36.0819,36.0993,30113.0
2016-08-11 13:10:00,41.35,41.35,41.33,41.33,97353.0,36.1081,36.1081,36.0906,36.0906,97353.0
2016-08-11 13:15:00,41.33,41.34,41.32,41.33,43997.0,36.0906,36.0993,36.0819,36.0906,43997.0
2016-08-11 13:20:00,41.34,41.36,41.33,41.34,88603.0,36.0993,36.1168,36.0906,36.0993,88603.0
2016-08-11 13:25:00,41.34,41.35,41.34,41.34,20034.0,36.0993,36.1081,36.0993,36.0993,20034.0
2016-08-11 13:30:00,41.35,41.35,41.34,41.34,22270.0,36.1081,36.1081,36.0993,36.0993,22270.0
2016-08-11 13:35:00,41.34,41.35,41.34,41.34,49271.0,36.0993,36.1081,36.0993,36.0993,49271.0
2016-08-11 13:40:00,41.34,41.35,41.34,41.34,10705.0,36.0993,36.1081,36.0993,36.0993,10705.0
2016-08-11 13:45:00,41.34,41.35,41.34,41.35,39234.0,36.0993,36.1081,36.0993,36.1081,39234.0
2016-08-11 13:50:00,41.35,41.37,41.34,41.35,238052.0,36.1081,36.1255,36.0993,36.1081,238052.0
2016-08-11 13:55:00,41.35,41.35,41.33,41.34,64060.0,36.1081,36.1081,36.0906,36.0993,64060.0
2016-08-11 14:00:00,41.34,41.38,41.34,41.38,121630.0,36.0993,36.1343,36.0993,36.1343,121630.0
2016-08-11 14:05:00,41.38,41.38,41.37,41.37,137323.0,36.1343,36.1343,36.1255,36.1255,137323.0
2016-08-11 14:10:00,41.38,41.4,41.37,41.39,85417.0,36.1343,36.1517,36.1255,36.143,85417.0
2016-08-11 14:15:00,41.39,41.41,41.39,41.41,72192.0,36.143,36.1605,36.143,36.1605,72192.0
2016-08-11 14:20:00,41.41,41.41,41.38,41.38,86541.0,36.1605,36.1605,36.1343,36.1343,86541.0
2016-08-11 14:25:00,41.38,41.39,41.36,41.37,81599.0,36.1343,36.143,36.1168,36.1255,81599.0
2016-08-11 14:30:00,41.37,41.38,41.35,41.36,66776.0,36.1255,36.1343,36.1081,36.1168,66776.0
2016-08-11 14:35:00,41.37,41.37,41.35,41.37,55339.0,36.1255,36.1255,36.1081,36.1255,55339.0
2016-08-11 14:40:00,41.37,41.38,41.35,41.36,106966.0,36.1255,36.1343,36.1081,36.1168,106966.0
2016-08-11 14:45:00,41.35,41.36,41.35,41.35,18955.0,36.1081,36.1168,36.1081,36.1081,18955.0
2016-08-11 14:50:00,41.36,41.37,41.34,41.34,78845.0,36.1168,36.1255,36.0993,36.0993,78845.0
2016-08-11 14:55:00,41.35,41.35,41.29,41.29,148970.0,36.1081,36.1081,36.0557,36.0557,148970.0
2016-08-11 15:00:00,41.3,41.32,41.28,41.3,55953.0,36.0644,36.0819,36.0469,36.0644,55953.0
2016-08-11 15:05:00,41.31,41.32,41.29,41.32,79388.0,36.0731,36.0819,36.0557,36.0819,79388.0
2016-08-11 15:10:00,41.32,41.34,41.3,41.32,120619.0,36.0819,36.0993,36.0644,36.0819,120619.0
2016-08-11 15:15:00,41.32,41.32,41.28,41.3,114951.0,36.0819,36.0819,36.0469,36.0644,114951.0
2016-08-11 15:20:00,41.31,41.31,41.27,41.29,201921.0,36.0731,36.0731,36.0382,36.0557,201921.0
2016-08-11 15:25:00,41.29,41.3,41.28,41.3,70589.0,36.0557,36.0644,36.0469,36.0644,70589.0
2016-08-11 15:30:00,41.3,41.32,41.29,41.32,105813.0,36.0644,36.0819,36.0557,36.0819,105813.0
2016-08-11 15:35:00,41.32,41.34,41.31,41.34,95802.0,36.0819,36.0993,36.0731,36.0993,95802.0
2016-08-11 15:40:00,41.34,41.34,41.32,41.33,108447.0,36.0993,36.0993,36.0819,36.0906,108447.0
2016-08-11 15:45:00,41.33,41.33,41.31,41.31,163979.0,36.0906,36.0906,36.0731,36.0731,163979.0
2016-08-11 15:50:00,41.32,41.33,41.31,41.31,168616.0,36.0819,36.0906,36.0731,36.0731,168616.0
2016-08-11 15:55:00,41.32,41.32,41.28,41.28,701094.0,36.0819,36.0819,36.0469,36.0469,701094.0
2016-08-12 09:30:00,41.13,41.2,41.13,41.2,192316.0,35.916,35.9771,35.916,35.9771,192316.0
2016-08-12 09:35:00,41.2,41.2,41.13,41.16,103637.0,35.9771,35.9771,35.916,35.9422,103637.0
2016-08-12 09:40:00,41.16,41.16,41.13,41.16,99197.0,35.9422,35.9422,35.916,35.9422,99197.0
2016-08-12 09:45:00,41.17,41.17,41.13,41.14,100372.0,35.9509,35.9509,35.916,35.9247,100372.0
2016-08-12 09:50:00,41.14,41.17,41.11,41.13,74001.0,35.9247,35.9509,35.8985,35.916,74001.0
2016-08-12 09:55:00,41.13,41.15,41.12,41.14,68424.0,35.916,35.9334,35.9072,35.9247,68424.0
2016-08-12 10:00:00,41.14,41.17,41.13,41.15,147692.0,35.9247,35.9509,35.916,35.9334,147692.0
2016-08-12 10:05:00,41.15,41.15,41.1,41.15,78650.0,35.9334,35.9334,35.8898,35.9334,78650.0
2016-08-12 10:10:00,41.14,41.14,41.11,41.13,47509.0,35.9247,35.9247,35.8985,35.916,47509.0
2016-08-12 10:15:00,41.13,41.13,41.08,41.09,44224.0,35.916,35.916,35.8723,35.881,44224.0
2016-08-12 10:20:00,41.09,41.1,41.07,41.09,88485.0,35.881,35.8898,35.8636,35.881,88485.0
2016-08-12 10:25:00,41.09,41.1,41.07,41.09,55653.0,35.881,35.8898,35.8636,35.881,55653.0
2016-08-12 10:30:00,41.09,41.11,41.08,41.08,58931.0,35.881,35.8985,35.8723,35.8723,58931.0
2016-08-12 10:35:00,41.08,41.12,41.08,41.12,30346.0,35.8723,35.9072,35.8723,35.9072,30346.0
2016-08-12 10:40:00,41.12,41.13,41.1,41.13,52996.0,35.9072,35.916,35.8898,35.916,52996.0
2016-08-12 10:45:00,41.13,41.14,41.1,41.11,47577.0,35.916,35.9247,35.8898,35.8985,47577.0
2016-08-12 10:50:00,41.12,41.14,41.11,41.13,55242.0,35.9072,35.9247,35.8985,35.916,55242.0
2016-08-12 10:55:00,41.13,41.14,41.12,41.12,34557.0,35.916,35.9247,35.9072,35.9072,34557.0
2016-08-12 11:00:00,41.13,41.14,41.12,41.13,47542.0,35.916,35.9247,35.9072,35.916,47542.0
2016-08-12 11:05:00,41.13,41.14,41.11,41.12,40409.0,35.916,35.9247,35.8985,35.9072,40409.0
2016-08-12 11:10:00,41.11,41.12,41.09,41.11,39979.0,35.8985,35.9072,35.881,35.8985,39979.0
2016-08-12 11:15:00,41.11,41.11,41.1,41.11,40617.0,35.8985,35.8985,35.8898,35.8985,40617.0
2016-08-12 11:20:00,41.11,41.13,41.1,41.11,63798.0,35.8985,35.916,35.8898,35.8985,63798.0
2016-08-12 11:25:00,41.11,41.13,41.1,41.13,92185.0,35.8985,35.916,35.8898,35.916,92185.0
2016-08-12 11:30:00,41.13,41.13,41.1,41.11,54325.0,35.916,35.916,35.8898,35.8985,54325.0
2016-08-12 11:35:00,41.11,41.13,41.1,41.11,42424.0,35.8985,35.916,35.8898,35.8985,42424.0
2016-08-12 11:40:00,41.11,41.12,41.07,41.09,81906.0,35.8985,35.9072,35.8636,35.881,81906.0
2016-08-12 11:45:00,41.09,41.1,41.09,41.09,23878.0,35.881,35.8898,35.881,35.881,23878.0
2016-08-12 11:50:00,41.09,41.11,41.07,41.08,67014.0,35.881,35.8985,35.8636,35.8723,67014.0
2016-08-12 11:55:00,41.08,41.11,41.07,41.1,56377.0,35.8723,35.8985,35.8636,35.8898,56377.0
2016-08-12 12:00:00,41.1,41.11,41.08,41.09,71787.0,35.8898,35.8985,35.8723,35.881,71787.0
2016-08-12 12:05:00,41.09,41.09,41.05,41.06,31081.0,35.881,35.881,35.8461,35.8548,31081.0
2016-08-12 12:10:00,41.07,41.08,41.06,41.08,18943.0,35.8636,35.8723,35.8548,35.8723,18943.0
2016-08-12 12:15:00,41.08,41.08,41.05,41.06,44510.0,35.8723,35.8723,35.8461,35.8548,44510.0
2016-08-12 12:20:00,41.07,41.09,41.06,41.06,64353.0,35.8636,35.881,35.8548,35.8548,64353.0
2016-08-12 12:25:00,41.06,41.09,41.06,41.08,35487.0,35.8548,35.881,35.8548,35.8723,35487.0
2016-08-12 12:30:00,41.09,41.09,41.08,41.09,21917.0,35.881,35.881,35.8723,35.881,21917.0
2016-08-12 12:35:00,41.09,41.1,41.08,41.08,71493.0,35.881,35.8898,35.8723,35.8723,71493.0
2016-08-12 12:40:00,41.08,41.09,41.08,41.09,16550.0,35.8723,35.881,35.8723,35.881,16550.0
2016-08-12 12:45:00,41.09,41.09,41.07,41.08,16774.0,35.881,35.881,35.8636,35.8723,16774.0
2016-08-12 12:50:00,41.07,41.08,41.06,41.07,33255.0,35.8636,35.8723,35.8548,35.8636,33255.0
2016-08-12 12:55:00,41.06,41.07,41.06,41.06,8389.0,35.8548,35.8636,35.8548,35.8548,8389.0
2016-08-12 13:00:00,41.07,41.08,41.03,41.03,72837.0,35.8636,35.8723,35.8286,35.8286,72837.0
2016-08-12 13:05:00,41.03,41.03,41.0,41.03,55974.0,35.8286,35.8286,35.8024,35.8286,55974.0
2016-08-12 13:10:00,41.03,41.05,41.02,41.04,54648.0,35.8286,35.8461,35.8199,35.8374,54648.0
2016-08-12 13:15:00,41.04,41.06,41.03,41.06,46846.0,35.8374,35.8548,35.8286,35.8548,46846.0
2016-08-12 13:20:00,41.06,41.07,41.05,41.07,28902.0,35.8548,35.8636,35.8461,35.8636,28902.0
2016-08-12 13:25:00,41.07,41.08,41.05,41.05,44093.0,35.8636,35.8723,35.8461,35.8461,44093.0
2016-08-12 13:30:00,41.06,41.06,41.05,41.05,12164.0,35.8548,35.8548,35.8461,35.8461,12164.0
2016-08-12 13:35:00,41.05,41.09,41.05,41.09,47479.0,35.8461,35.881,35.8461,35.881,47479.0
2016-08-12 13:40:00,41.09,41.1,41.08,41.09,31045.0,35.881,35.8898,35.8723,35.881,31045.0
2016-08-12 13:45:00,41.09,41.09,41.06,41.07,30265.0,35.881,35.881,35.8548,35.8636,30265.0
2016-08-12 13:50:00,41.07,41.1,41.06,41.09,46393.0,35.8636,35.8898,35.8548,35.881,46393.0
2016-08-12 13:55:00,41.09,41.1,41.08,41.09,16104.0,35.881,35.8898,35.8723,35.881,16104.0
2016-08-12 14:00:00,41.09,41.11,41.08,41.08,73803.0,35.881,35.8985,35.8723,35.8723,73803.0
2016-08-12 14:05:00,41.08,41.11,41.08,41.1,43299.0,35.8723,35.8985,35.8723,35.8898,43299.0
2016-08-12 14:10:00,41.1,41.13,41.09,41.13,71394.0,35.8898,35.916,35.881,35.916,71394.0
2016-08-12 14:15:00,41.12,41.14,41.12,41.14,59386.0,35.9072,35.9247,35.9072,35.9247,59386.0
2016-08-12 14:20:00,41.13,41.14,41.12,41.14,42121.0,35.916,35.9247,35.9072,35.9247,42121.0
2016-08-12 14:25:00,41.14,41.15,41.12,41.12,76707.0,35.9247,35.9334,35.9072,35.9072,76707.0
2016-08-12 14:30:00,41.13,41.13,41.11,41.13,37315.0,35.916,35.916,35.8985,35.916,37315.0
2016-08-12 14:35:00,41.13,41.13,41.12,41.13,15734.0,35.916,35.916,35.9072,35.916,15734.0
2016-08-12 14:40:00,41.12,41.13,41.09,41.1,100770.0,35.9072,35.916,35.881,35.8898,100770.0
2016-08-12 14:45:00,41.11,41.13,41.1,41.12,73488.0,35.8985,35.916,35.8898,35.9072,73488.0
2016-08-12 14:50:00,41.11,41.12,41.1,41.1,64191.0,35.8985,35.9072,35.8898,35.8898,64191.0
2016-08-12 14:55:00,41.1,41.11,41.08,41.09,70807.0,35.8898,35.8985,35.8723,35.881,70807.0
2016-08-12 15:00:00,41.09,41.11,41.08,41.09,55481.0,35.881,35.8985,35.8723,35.881,55481.0
2016-08-12 15:05:00,41.09,41.1,41.09,41.09,33951.0,35.881,35.8898,35.881,35.881,33951.0
2016-08-12 15:10:00,41.1,41.11,41.07,41.08,64196.0,35.8898,35.8985,35.8636,35.8723,64196.0
2016-08-12 15:15:00,41.07,41.1,41.07,41.1,47310.0,35.8636,35.8898,35.8636,35.8898,47310.0
2016-08-12 15:20:00,41.1,41.1,41.07,41.08,54943.0,35.8898,35.8898,35.8636,35.8723,54943.0
2016-08-12 15:25:00,41.07,41.1,41.07,41.09,52858.0,35.8636,35.8898,35.8636,35.881,52858.0
2016-08-12 15:30:00,41.09,41.11,41.08,41.09,154679.0,35.881,35.8985,35.8723,35.881,154679.0
2016-08-12 15:35:00,41.09,41.11,41.09,41.09,151081.0,35.881,35.8985,35.881,35.881,151081.0
2016-08-12 15:40:00,41.09,41.11,41.09,41.09,178508.0,35.881,35.8985,35.881,35.881,178508.0
2016-08-12 15:45:00,41.09,41.1,41.08,41.09,125844.0,35.881,35.8898,35.8723,35.881,125844.0
2016-08-12 15:50:00,41.1,41.1,41.06,41.07,221744.0,35.8898,35.8898,35.8548,35.8636,221744.0
2016-08-12 15:55:00,41.06,41.09,41.06,41.08,531376.0,35.8548,35.881,35.8548,35.8723,531376.0
2016-08-15 09:30:00,41.0,41.2,41.0,41.18,180980.0,35.8024,35.9771,35.8024,35.9596,180980.0
2016-08-15 09:35:00,41.19,41.23,41.18,41.2,110271.0,35.9684,36.0033,35.9596,35.9771,110271.0
2016-08-15 09:40:00,41.21,41.27,41.2,41.26,100170.0,35.9858,36.0382,35.9771,36.0295,100170.0
2016-08-15 09:45:00,41.26,41.29,41.25,41.29,111896.0,36.0295,36.0557,36.0207,36.0557,111896.0
2016-08-15 09:50:00,41.29,41.3,41.25,41.29,121780.0,36.0557,36.0644,36.0207,36.0557,121780.0
2016-08-15 09:55:00,41.29,41.32,41.27,41.28,87104.0,36.0557,36.0819,36.0382,36.0469,87104.0
2016-08-15 10:00:00,41.27,41.32,41.27,41.32,63613.0,36.0382,36.0819,36.0382,36.0819,63613.0
2016-08-15 10:05:00,41.32,41.34,41.28,41.29,94390.0,36.0819,36.0993,36.0469,36.0557,94390.0
2016-08-15 10:10:00,41.29,41.34,41.29,41.32,157952.0,36.0557,36.0993,36.0557,36.0819,157952.0
2016-08-15 10:15:00,41.33,41.37,41.32,41.35,78142.0,36.0906,36.1255,36.0819,36.1081,78142.0
2016-08-15 10:20:00,41.36,41.39,41.35,41.39,66223.0,36.1168,36.143,36.1081,36.143,66223.0
2016-08-15 10:25:00,41.39,41.4,41.38,41.4,55456.0,36.143,36.1517,36.1343,36.1517,55456.0
2016-08-15 10:30:00,41.39,41.4,41.38,41.4,147828.0,36.143,36.1517,36.1343,36.1517,147828.0
2016-08-15 10:35:00,41.4,41.44,41.38,41.44,175456.0,36.1517,36.1867,36.1343,36.1867,175456.0
2016-08-15 10:40:00,41.44,41.46,41.43,41.44,91636.0,36.1867,36.2041,36.1779,36.1867,91636.0
2016-08-15 10:45:00,41.44,41.46,41.44,41.46,37709.0,36.1867,36.2041,36.1867,36.2041,37709.0
2016-08-15 10:50:00,41.46,41.47,41.44,41.46,87004.0,36.2041,36.2129,36.1867,36.2041,87004.0
2016-08-15 10:55:00,41.46,41.5,41.46,41.49,124124.0,36.2041,36.2391,36.2041,36.2303,124124.0
2016-08-15 11:00:00,41.49,41.51,41.49,41.5,248709.0,36.2303,36.2478,36.2303,36.2391,248709.0
2016-08-15 11:05:00,41.5,41.51,41.49,41.5,121473.0,36.2391,36.2478,36.2303,36.2391,121473.0
2016-08-15 11:10:00,41.5,41.51,41.49,41.5,101042.0,36.2391,36.2478,36.2303,36.2391,101042.0
2016-08-15 11:15:00,41.5,41.5,41.49,41.49,51518.0,36.2391,36.2391,36.2303,36.2303,51518.0
2016-08-15 11:20:00,41.5,41.51,41.49,41.5,91539.0,36.2391,36.2478,36.2303,36.2391,91539.0
2016-08-15 11:25:00,41.49,41.5,41.49,41.5,54838.0,36.2303,36.2391,36.2303,36.2391,54838.0
2016-08-15 11:30:00,41.5,41.53,41.49,41.52,175996.0,36.2391,36.2653,36.2303,36.2565,175996.0
2016-08-15 11:35:00,41.52,41.58,41.52,41.57,179401.0,36.2565,36.3089,36.2565,36.3002,179401.0
2016-08-15 11:40:00,41.57,41.6,41.57,41.59,114278.0,36.3002,36.3264,36.3002,36.3176,114278.0
2016-08-15 11:45:00,41.59,41.6,41.56,41.57,58749.0,36.3176,36.3264,36.2915,36.3002,58749.0
2016-08-15 11:50:00,41.56,41.59,41.55,41.59,97183.0,36.2915,36.3176,36.2827,36.3176,97183.0
2016-08-15 11:55:00,41.59,41.6,41.58,41.59,112337.0,36.3176,36.3264,36.3089,36.3176,112337.0
2016-08-15 12:00:00,41.6,41.6,41.57,41.58,264898.0,36.3264,36.3264,36.3002,36.3089,264898.0
2016-08-15 12:05:00,41.58,41.59,41.58,41.59,22480.0,36.3089,36.3176,36.3089,36.3176,22480.0
2016-08-15 12:10:00,41.59,41.6,41.58,41.59,105256.0,36.3176,36.3264,36.3089,36.3176,105256.0
2016-08-15 12:15:00,41.58,41.59,41.57,41.58,74626.0,36.3089,36.3176,36.3002,36.3089,74626.0
2016-08-15 12:20:00,41.58,41.58,41.57,41.58,32447.0,36.3089,36.3089,36.3002,36.3089,32447.0
2016-08-15 12:25:00,41.57,41.58,41.57,41.58,39151.0,36.3002,36.3089,36.3002,36.3089,39151.0
2016-08-15 12:30:00,41.58,41.58,41.57,41.58,25268.0,36.3089,36.3089,36.3002,36.3089,25268.0
2016-08-15 12:35:00,41.57,41.58,41.55,41.55,72104.0,36.3002,36.3089,36.2827,36.2827,72104.0
2016-08-15 12:40:00,41.56,41.58,41.55,41.57,56794.0,36.2915,36.3089,36.2827,36.3002,56794.0
2016-08-15 12:45:00,41.57,41.58,41.56,41.56,30097.0,36.3002,36.3089,36.2915,36.2915,30097.0
2016-08-15 12:50:00,41.57,41.6,41.55,41.58,266025.0,36.3002,36.3264,36.2827,36.3089,266025.0
2016-08-15 12:55:00,41.59,41.63,41.58,41.61,337674.0,36.3176,36.3526,36.3089,36.3351,337674.0
2016-08-15 13:00:00,41.61,41.64,41.61,41.63,156708.0,36.3351,36.3613,36.3351,36.3526,156708.0
2016-08-15 13:05:00,41.63,41.64,41.6,41.61,186326.0,36.3526,36.3613,36.3264,36.3351,186326.0
2016-08-15 13:10:00,41.61,41.62,41.6,41.61,59455.0,36.3351,36.3438,36.3264,36.3351,59455.0
2016-08-15 13:15:00,41.6,41.62,41.6,41.61,101828.0,36.3264,36.3438,36.3264,36.3351,101828.0
2016-08-15 13:20:00,41.61,41.62,41.6,41.62,50543.0,36.3351,36.3438,36.3264,36.3438,50543.0
2016-08-15 13:25:00,41.62,41.62,41.59,41.61,113019.0,36.3438,36.3438,36.3176,36.3351,113019.0
2016-08-15 13:30:00,41.62,41.63,41.61,41.63,92666.0,36.3438,36.3526,36.3351,36.3526,92666.0
2016-08-15 13:35:00,41.62,41.63,41.62,41.62,59658.0,36.3438,36.3526,36.3438,36.3438,59658.0
2016-08-15 13:40:00,41.62,41.64,41.62,41.64,93851.0,36.3438,36.3613,36.3438,36.3613,93851.0
2016-08-15 13:45:00,41.64,41.64,41.61,41.61,171767.0,36.3613,36.3613,36.3351,36.3351,171767.0
2016-08-15 13:50:00,41.61,41.63,41.61,41.63,102829.0,36.3351,36.3526,36.3351,36.3526,102829.0
2016-08-15 13:55:00,41.63,41.63,41.6,41.6,83137.0,36.3526,36.3526,36.3264,36.3264,83137.0
2016-08-15 14:00:00,41.61,41.61,41.58,41.59,117346.0,36.3351,36.3351,36.3089,36.3176,117346.0
2016-08-15 14:05:00,41.58,41.59,41.57,41.58,80642.0,36.3089,36.3176,36.3002,36.3089,80642.0
2016-08-15 14:10:00,41.59,41.59,41.56,41.56,52281.0,36.3176,36.3176,36.2915,36.2915,52281.0
2016-08-15 14:15:00,41.57,41.57,41.53,41.53,97672.0,36.3002,36.3002,36.2653,36.2653,97672.0
2016-08-15 14:20:00,41.53,41.55,41.52,41.52,122723.0,36.2653,36.2827,36.2565,36.2565,122723.0
2016-08-15 14:25:00,41.52,41.56,41.52,41.55,87642.0,36.2565,36.2915,36.2565,36.2827,87642.0
2016-08-15 14:30:00,41.56,41.59,41.55,41.56,101068.0,36.2915,36.3176,36.2827,36.2915,101068.0
2016-08-15 14:35:00,41.57,41.58,41.56,41.58,39935.0,36.3002,36.3089,36.2915,36.3089,39935.0
2016-08-15 14:40:00,41.58,41.59,41.55,41.55,97439.0,36.3089,36.3176,36.2827,36.2827,97439.0
2016-08-15 14:45:00,41.55,41.59,41.54,41.58,84615.0,36.2827,36.3176,36.274,36.3089,84615.0
2016-08-15 14:50:00,41.58,41.59,41.57,41.59,54342.0,36.3089,36.3176,36.3002,36.3176,54342.0
2016-08-15 14:55:00,41.59,41.59,41.56,41.59,73554.0,36.3176,36.3176,36.2915,36.3176,73554.0
2016-08-15 15:00:00,41.59,41.59,41.58,41.59,30335.0,36.3176,36.3176,36.3089,36.3176,30335.0
2016-08-15 15:05:00,41.59,41.59,41.55,41.57,133240.0,36.3176,36.3176,36.2827,36.3002,133240.0
2016-08-15 15:10:00,41.57,41.57,41.56,41.57,47232.0,36.3002,36.3002,36.2915,36.3002,47232.0
2016-08-15 15:15:00,41.57,41.57,41.5,41.5,149521.0,36.3002,36.3002,36.2391,36.2391,149521.0
2016-08-15 15:20:00,41.5,41.51,41.48,41.5,107213.0,36.2391,36.2478,36.2216,36.2391,107213.0
2016-08-15 15:25:00,41.49,41.52,41.49,41.51,133854.0,36.2303,36.2565,36.2303,36.2478,133854.0
2016-08-15 15:30:00,41.5,41.51,41.49,41.49,67750.0,36.2391,36.2478,36.2303,36.2303,67750.0
2016-08-15 15:35:00,41.5,41.51,41.49,41.51,108994.0,36.2391,36.2478,36.2303,36.2478,108994.0
2016-08-15 15:40:00,41.5,41.51,41.48,41.51,151399.0,36.2391,36.2478,36.2216,36.2478,151399.0
2016-08-15 15:45:00,41.51,41.51,41.47,41.47,109191.0,36.2478,36.2478,36.2129,36.2129,109191.0
2016-08-15 15:50:00,41.47,41.48,41.45,41.46,180282.0,36.2129,36.2216,36.1954,36.2041,180282.0
2016-08-15 15:55:00,41.46,41.46,41.39,41.41,1245887.0,36.2041,36.2041,36.143,36.1605,1245887.0
2016-08-16 09:30:00,41.3,41.45,41.24,41.31,223789.0,36.0644,36.1954,36.012,36.0731,223789.0
2016-08-16 09:35:00,41.31,41.33,41.28,41.29,98878.0,36.0731,36.0906,36.0469,36.0557,98878.0
2016-08-16 09:40:00,41.29,41.33,41.26,41.31,123133.0,36.0557,36.0906,36.0295,36.0731,123133.0
2016-08-16 09:45:00,41.31,41.34,41.3,41.34,198517.0,36.0731,36.0993,36.0644,36.0993,198517.0
2016-08-16 09:50:00,41.34,41.41,41.34,41.4,60701.0,36.0993,36.1605,36.0993,36.1517,60701.0
2016-08-16 09:55:00,41.4,41.41,41.39,41.39,110942.0,36.1517,36.1605,36.143,36.143,110942.0
2016-08-16 10:00:00,41.39,41.42,41.38,41.4,111452.0,36.143,36.1692,36.1343,36.1517,111452.0
2016-08-16 10:05:00,41.41,41.43,41.39,41.4,71707.0,36.1605,36.1779,36.143,36.1517,71707.0
2016-08-16 10:10:00,41.41,41.42,41.39,41.4,44178.0,36.1605,36.1692,36.143,36.1517,44178.0
2016-08-16 10:15:00,41.39,41.4,41.37,41.38,57688.0,36.143,36.1517,36.1255,36.1343,57688.0
2016-08-16 10:20:00,41.37,41.38,41.36,41.36,58232.0,36.1255,36.1343,36.1168,36.1168,58232.0
2016-08-16 10:25:00,41.36,41.37,41.32,41.34,44760.0,36.1168,36.1255,36.0819,36.0993,44760.0
2016-08-16 10:30:00,41.33,41.35,41.32,41.32,54822.0,36.0906,36.1081,36.0819,36.0819,54822.0
2016-08-16 10:35:00,41.33,41.37,41.32,41.35,81202.0,36.0906,36.1255,36.0819,36.1081,81202.0
2016-08-16 10:40:00,41.35,41.39,41.35,41.36,93451.0,36.1081,36.143,36.1081,36.1168,93451.0
2016-08-16 10:45:00,41.36,41.38,41.35,41.36,51813.0,36.1168,36.1343,36.1081,36.1168,51813.0
2016-08-16 10:50:00,41.36,41.38,41.34,41.34,72926.0,36.1168,36.1343,36.0993,36.0993,72926.0
2016-08-16 10:55:00,41.34,41.35,41.31,41.34,48919.0,36.0993,36.1081,36.0731,36.0993,48919.0
2016-08-16 11:00:00,41.34,41.34,41.32,41.34,48467.0,36.0993,36.0993,36.0819,36.0993,48467.0
2016-08-16 11:05:00,41.34,41.36,41.33,41.36,28932.0,36.0993,36.1168,36.0906,36.1168,28932.0
2016-08-16 11:10:00,41.36,41.36,41.31,41.32,88769.0,36.1168,36.1168,36.0731,36.0819,88769.0
2016-08-16 11:15:00,41.32,41.37,41.32,41.34,91936.0,36.0819,36.1255,36.0819,36.0993,91936.0
2016-08-16 11:20:00,41.34,41.36,41.33,41.34,51929.0,36.0993,36.1168,36.0906,36.0993,51929.0
2016-08-16 11:25:00,41.34,41.36,41.33,41.34,85313.0,36.0993,36.1168,36.0906,36.0993,85313.0
2016-08-16 11:30:00,41.34,41.35,41.32,41.34,112540.0,36.0993,36.1081,36.0819,36.0993,112540.0
2016-08-16 11:35:00,41.34,41.36,41.32,41.34,94048.0,36.0993,36.1168,36.0819,36.0993,94048.0
2016-08-16 11:40:00,41.33,41.36,41.32,41.33,62621.0,36.0906,36.1168,36.0819,36.0906,62621.0
2016-08-16 11:45:00,41.33,41.34,41.32,41.34,51265.0,36.0906,36.0993,36.0819,36.0993,51265.0
2016-08-16 11:50:00,41.34,41.35,41.34,41.35,26363.0,36.0993,36.1081,36.0993,36.1081,26363.0
2016-08-16 11:55:00,41.34,41.35,41.3,41.3,148098.0,36.0993,36.1081,36.0644,36.0644,148098.0
2016-08-16 12:00:00,41.3,41.33,41.29,41.32,83776.0,36.0644,36.0906,36.0557,36.0819,83776.0
2016-08-16 12:05:00,41.31,41.33,41.31,41.32,23643.0,36.0731,36.0906,36.0731,36.0819,23643.0
2016-08-16 12:10:00,41.31,41.33,41.31,41.32,45206.0,36.0731,36.0906,36.0731,36.0819,45206.0
2016-08-16 12:15:00,41.32,41.33,41.31,41.32,29485.0,36.0819,36.0906,36.0731,36.0819,29485.0
2016-08-16 12:20:00,41.31,41.34,41.31,41.32,118888.0,36.0731,36.0993,36.0731,36.0819,118888.0
2016-08-16 12:25:00,41.32,41.34,41.31,41.31,76063.0,36.0819,36.0993,36.0731,36.0731,76063.0
2016-08-16 12:30:00,41.31,41.35,41.31,41.34,51087.0,36.0731,36.1081,36.0731,36.0993,51087.0
2016-08-16 12:35:00,41.34,41.36,41.34,41.34,45030.0,36.0993,36.1168,36.0993,36.0993,45030.0
2016-08-16 12:40:00,41.34,41.39,41.34,41.38,56576.0,36.0993,36.143,36.0993,36.1343,56576.0
2016-08-16 12:45:00,41.37,41.4,41.37,41.39,46118.0,36.1255,36.1517,36.1255,36.143,46118.0
2016-08-16 12:50:00,41.38,41.39,41.37,41.38,32310.0,36.1343,36.143,36.1255,36.1343,32310.0
2016-08-16 12:55:00,41.38,41.4,41.37,41.4,47052.0,36.1343,36.1517,36.1255,36.1517,47052.0
2016-08-16 13:00:00,41.4,41.4,41.38,41.4,41110.0,36.1517,36.1517,36.1343,36.1517,41110.0
2016-08-16 13:05:00,41.39,41.39,41.38,41.38,17849.0,36.143,36.143,36.1343,36.1343,17849.0
2016-08-16 13:10:00,41.38,41.39,41.35,41.36,41567.0,36.1343,36.143,36.1081,36.1168,41567.0
2016-08-16 13:15:00,41.35,41.36,41.34,41.34,33128.0,36.1081,36.1168,36.0993,36.0993,33128.0
2016-08-16 13:20:00,41.34,41.34,41.31,41.31,38022.0,36.0993,36.0993,36.0731,36.0731,38022.0
2016-08-16 13:25:00,41.31,41.35,41.31,41.35,150715.0,36.0731,36.1081,36.0731,36.1081,150715.0
2016-08-16 13:30:00,41.34,41.37,41.33,41.33,73271.0,36.0993,36.1255,36.0906,36.0906,73271.0
2016-08-16 13:35:00,41.33,41.34,41.32,41.33,37085.0,36.0906,36.0993,36.0819,36.0906,37085.0
2016-08-16 13:40:00,41.34,41.39,41.33,41.38,137786.0,36.0993,36.143,36.0906,36.1343,137786.0
2016-08-16 13:45:00,41.38,41.4,41.37,41.4,39907.0,36.1343,36.1517,36.1255,36.1517,39907.0
2016-08-16 13:50:00,41.39,41.4,41.37,41.39,55969.0,36.143,36.1517,36.1255,36.143,55969.0
2016-08-16 13:55:00,41.39,41.39,41.33,41.34,68646.0,36.143,36.143,36.0906,36.0993,68646.0
2016-08-16 14:00:00,41.34,41.35,41.32,41.33,64890.0,36.0993,36.1081,36.0819,36.0906,64890.0
2016-08-16 14:05:00,41.33,41.34,41.32,41.33,23614.0,36.0906,36.0993,36.0819,36.0906,23614.0
2016-08-16 14:10:00,41.32,41.36,41.32,41.32,74249.0,36.0819,36.1168,36.0819,36.0819,74249.0
2016-08-16 14:15:00,41.33,41.34,41.32,41.34,54742.0,36.0906,36.0993,36.0819,36.0993,54742.0
2016-08-16 14:20:00,41.34,41.37,41.33,41.35,65895.0,36.0993,36.1255,36.0906,36.1081,65895.0
2016-08-16 14:25:00,41.35,41.35,41.32,41.34,71092.0,36.1081,36.1081,36.0819,36.0993,71092.0
2016-08-16 14:30:00,41.33,41.35,41.33,41.34,47798.0,36.0906,36.1081,36.0906,36.0993,47798.0
2016-08-16 14:35:00,41.34,41.35,41.33,41.34,55953.0,36.0993,36.1081,36.0906,36.0993,55953.0
2016-08-16 14:40:00,41.35,41.37,41.34,41.37,43169.0,36.1081,36.1255,36.0993,36.1255,43169.0
2016-08-16 14:45:00,41.36,41.38,41.35,41.38,49492.0,36.1168,36.1343,36.1081,36.1343,49492.0
2016-08-16 14:50:00,41.38,41.41,41.37,41.39,148439.0,36.1343,36.1605,36.1255,36.143,148439.0
2016-08-16 14:55:00,41.39,41.4,41.37,41.38,69576.0,36.143,36.1517,36.1255,36.1343,69576.0
2016-08-16 15:00:00,41.38,41.4,41.37,41.39,68545.0,36.1343,36.1517,36.1255,36.143,68545.0
2016-08-16 15:05:00,41.38,41.4,41.38,41.39,45752.0,36.1343,36.1517,36.1343,36.143,45752.0
2016-08-16 15:10:00,41.39,41.4,41.39,41.39,41770.0,36.143,36.1517,36.143,36.143,41770.0
2016-08-16 15:15:00,41.39,41.4,41.38,41.38,178097.0,36.143,36.1517,36.1343,36.1343,178097.0
2016-08-16 15:20:00,41.39,41.41,41.37,41.37,169656.0,36.143,36.1605,36.1255,36.1255,169656.0
2016-08-16 15:25:00,41.37,41.39,41.35,41.38,88326.0,36.1255,36.143,36.1081,36.1343,88326.0
2016-08-16 15:30:00,41.38,41.39,41.37,41.38,58132.0,36.1343,36.143,36.1255,36.1343,58132.0
2016-08-16 15:35:00,41.38,41.38,41.34,41.34,99597.0,36.1343,36.1343,36.0993,36.0993,99597.0
2016-08-16 15:40:00,41.34,41.36,41.32,41.35,201218.0,36.0993,36.1168,36.0819,36.1081,201218.0
2016-08-16 15:45:00,41.35,41.39,41.34,41.36,136092.0,36.1081,36.143,36.0993,36.1168,136092.0
2016-08-16 15:50:00,41.36,41.39,41.35,41.38,236936.0,36.1168,36.143,36.1081,36.1343,236936.0
2016-08-16 15:55:00,41.37,41.39,41.33,41.34,449081.0,36.1255,36.143,36.0906,36.0993,449081.0
2016-08-17 09:30:00,41.38,41.38,41.25,41.29,182034.0,36.1343,36.1343,36.0207,36.0557,182034.0
2016-08-17 09:35:00,41.28,41.28,41.2,41.22,138172.0,36.0469,36.0469,35.9771,35.9946,138172.0
2016-08-17 09:40:00,41.21,41.24,41.17,41.18,161479.0,35.9858,36.012,35.9509,35.9596,161479.0
2016-08-17 09:45:00,41.18,41.25,41.16,41.25,107473.0,35.9596,36.0207,35.9422,36.0207,107473.0
2016-08-17 09:50:00,41.24,41.27,41.23,41.27,73583.0,36.012,36.0382,36.0033,36.0382,73583.0
2016-08-17 09:55:00,41.26,41.26,41.19,41.19,107318.0,36.0295,36.0295,35.9684,35.9684,107318.0
2016-08-17 10:00:00,41.19,41.2,41.17,41.17,64668.0,35.9684,35.9771,35.9509,35.9509,64668.0
2016-08-17 10:05:00,41.17,41.19,41.14,41.15,98795.0,35.9509,35.9684,35.9247,35.9334,98795.0
2016-08-17 10:10:00,41.15,41.2,41.15,41.2,110599.0,35.9334,35.9771,35.9334,35.9771,110599.0
2016-08-17 10:15:00,41.19,41.2,41.16,41.18,68327.0,35.9684,35.9771,35.9422,35.9596,68327.0
2016-08-17 10:20:00,41.19,41.21,41.17,41.2,159678.0,35.9684,35.9858,35.9509,35.9771,159678.0
2016-08-17 10:25:00,41.2,41.21,41.18,41.19,135890.0,35.9771,35.9858,35.9596,35.9684,135890.0
2016-08-17 10:30:00,41.19,41.22,41.19,41.22,117408.0,35.9684,35.9946,35.9684,35.9946,117408.0
2016-08-17 10:35:00,41.22,41.24,41.22,41.24,68956.0,35.9946,36.012,35.9946,36.012,68956.0
2016-08-17 10:40:00,41.23,41.24,41.22,41.23,47637.0,36.0033,36.012,35.9946,36.0033,47637.0
2016-08-17 10:45:00,41.23,41.24,41.21,41.22,84335.0,36.0033,36.012,35.9858,35.9946,84335.0
2016-08-17 10:50:00,41.21,41.22,41.19,41.2,310363.0,35.9858,35.9946,35.9684,35.9771,310363.0
2016-08-17 10:55:00,41.2,41.22,41.19,41.21,61978.0,35.9771,35.9946,35.9684,35.9858,61978.0
2016-08-17 11:00:00,41.22,41.24,41.21,41.21,95965.0,35.9946,36.012,35.9858,35.9858,95965.0
2016-08-17 11:05:00,41.21,41.23,41.21,41.23,50376.0,35.9858,36.0033,35.9858,36.0033,50376.0
2016-08-17 11:10:00,41.23,41.23,41.19,41.19,60896.0,36.0033,36.0033,35.9684,35.9684,60896.0
2016-08-17 11:15:00,41.19,41.21,41.19,41.21,25994.0,35.9684,35.9858,35.9684,35.9858,25994.0
2016-08-17 11:20:00,41.21,41.21,41.14,41.16,72086.0,35.9858,35.9858,35.9247,35.9422,72086.0
2016-08-17 11:25:00,41.16,41.16,41.12,41.13,35482.0,35.9422,35.9422,35.9072,35.916,35482.0
2016-08-17 11:30:00,41.12,41.13,41.11,41.11,170721.0,35.9072,35.916,35.8985,35.8985,170721.0
2016-08-17 11:35:00,41.11,41.15,41.11,41.15,138426.0,35.8985,35.9334,35.8985,35.9334,138426.0
2016-08-17 11:40:00,41.14,41.14,41.12,41.14,42614.0,35.9247,35.9247,35.9072,35.9247,42614.0
2016-08-17 11:45:00,41.13,41.14,41.11,41.11,31728.0,35.916,35.9247,35.8985,35.8985,31728.0
2016-08-17 11:50:00,41.11,41.13,41.1,41.1,57634.0,35.8985,35.916,35.8898,35.8898,57634.0
2016-08-17 11:55:00,41.1,41.11,41.09,41.11,86100.0,35.8898,35.8985,35.881,35.8985,86100.0
2016-08-17 12:00:00,41.1,41.11,41.09,41.11,58327.0,35.8898,35.8985,35.881,35.8985,58327.0
2016-08-17 12:05:00,41.11,41.11,41.1,41.1,16762.0,35.8985,35.8985,35.8898,35.8898,16762.0
2016-08-17 12:10:00,41.11,41.12,41.1,41.12,83438.0,35.8985,35.9072,35.8898,35.9072,83438.0
2016-08-17 12:15:00,41.12,41.12,41.09,41.11,57301.0,35.9072,35.9072,35.881,35.8985,57301.0
2016-08-17 12:20:00,41.1,41.11,41.09,41.1,126072.0,35.8898,35.8985,35.881,35.8898,126072.0
2016-08-17 12:25:00,41.11,41.15,41.1,41.13,81798.0,35.8985,35.9334,35.8898,35.916,81798.0
2016-08-17 12:30:00,41.13,41.16,41.13,41.13,66548.0,35.916,35.9422,35.916,35.916,66548.0
2016-08-17 12:35:00,41.14,41.14,41.13,41.14,69933.0,35.9247,35.9247,35.916,35.9247,69933.0
2016-08-17 12:40:00,41.14,41.14,41.1,41.11,81739.0,35.9247,35.9247,35.8898,35.8985,81739.0
2016-08-17 12:45:00,41.12,41.18,41.11,41.17,255525.0,35.9072,35.9596,35.8985,35.9509,255525.0
2016-08-17 12:50:00,41.17,41.21,41.16,41.17,101541.0,35.9509,35.9858,35.9422,35.9509,101541.0
2016-08-17 12:55:00,41.17,41.18,41.16,41.16,37036.0,35.9509,35.9596,35.9422,35.9422,37036.0
2016-08-17 13:00:00,41.17,41.17,41.16,41.16,42969.0,35.9509,35.9509,35.9422,35.9422,42969.0
2016-08-17 13:05:00,41.16,41.18,41.15,41.15,134603.0,35.9422,35.9596,35.9334,35.9334,134603.0
2016-08-17 13:10:00,41.15,41.17,41.14,41.16,119287.0,35.9334,35.9509,35.9247,35.9422,119287.0
2016-08-17 13:15:00,41.16,41.18,41.15,41.16,77843.0,35.9422,35.9596,35.9334,35.9422,77843.0
2016-08-17 13:20:00,41.16,41.17,41.16,41.16,24983.0,35.9422,35.9509,35.9422,35.9422,24983.0
2016-08-17 13:25:00,41.16,41.17,41.15,41.16,104174.0,35.9422,35.9509,35.9334,35.9422,104174.0
2016-08-17 13:30:00,41.16,41.17,41.16,41.16,58634.0,35.9422,35.9509,35.9422,35.9422,58634.0
2016-08-17 13:35:00,41.16,41.2,41.15,41.19,98205.0,35.9422,35.9771,35.9334,35.9684,98205.0
2016-08-17 13:40:00,41.2,41.23,41.19,41.21,136374.0,35.9771,36.0033,35.9684,35.9858,136374.0
2016-08-17 13:45:00,41.21,41.22,41.18,41.2,84415.0,35.9858,35.9946,35.9596,35.9771,84415.0
2016-08-17 13:50:00,41.19,41.2,41.17,41.17,88484.0,35.9684,35.9771,35.9509,35.9509,88484.0
2016-08-17 13:55:00,41.17,41.18,41.14,41.15,54083.0,35.9509,35.9596,35.9247,35.9334,54083.0
2016-08-17 14:00:00,41.15,41.16,41.07,41.14,343906.0,35.9334,35.9422,35.8636,35.9247,343906.0
2016-08-17 14:05:00,41.14,41.19,41.12,41.18,103616.0,35.9247,35.9684,35.9072,35.9596,103616.0
2016-08-17 14:10:00,41.18,41.23,41.17,41.21,216822.0,35.9596,36.0033,35.9509,35.9858,216822.0
2016-08-17 14:15:00,41.21,41.23,41.18,41.19,145502.0,35.9858,36.0033,35.9596,35.9684,145502.0
2016-08-17 14:20:00,41.2,41.21,41.15,41.16,146377.0,35.9771,35.9858,35.9334,35.9422,146377.0
2016-08-17 14:25:00,41.16,41.21,41.15,41.19,115159.0,35.9422,35.9858,35.9334,35.9684,115159.0
2016-08-17 14:30:00,41.2,41.21,41.15,41.18,59146.0,35.9771,35.9858,35.9334,35.9596,59146.0
2016-08-17 14:35:00,41.19,41.21,41.17,41.2,98686.0,35.9684,35.9858,35.9509,35.9771,98686.0
2016-08-17 14:40:00,41.2,41.23,41.2,41.2,56810.0,35.9771,36.0033,35.9771,35.9771,56810.0
2016-08-17 14:45:00,41.2,41.23,41.2,41.23,71672.0,35.9771,36.0033,35.9771,36.0033,71672.0
2016-08-17 14:50:00,41.23,41.23,41.2,41.2,75734.0,36.0033,36.0033,35.9771,35.9771,75734.0
2016-08-17 14:55:00,41.21,41.22,41.2,41.21,51596.0,35.9858,35.9946,35.9771,35.9858,51596.0
2016-08-17 15:00:00,41.21,41.22,41.18,41.19,78644.0,35.9858,35.9946,35.9596,35.9684,78644.0
2016-08-17 15:05:00,41.2,41.2,41.16,41.16,101679.0,35.9771,35.9771,35.9422,35.9422,101679.0
2016-08-17 15:10:00,41.16,41.17,41.13,41.13,157333.0,35.9422,35.9509,35.916,35.916,157333.0
2016-08-17 15:15:00,41.13,41.14,41.12,41.12,115733.0,35.916,35.9247,35.9072,35.9072,115733.0
2016-08-17 15:20:00,41.13,41.15,41.12,41.12,160109.0,35.916,35.9334,35.9072,35.9072,160109.0
2016-08-17 15:25:00,41.12,41.17,41.12,41.16,193128.0,35.9072,35.9509,35.9072,35.9422,193128.0
2016-08-17 15:30:00,41.17,41.22,41.17,41.22,154508.0,35.9509,35.9946,35.9509,35.9946,154508.0
2016-08-17 15:35:00,41.22,41.24,41.21,41.23,113569.0,35.9946,36.012,35.9858,36.0033,113569.0
2016-08-17 15:40:00,41.24,41.24,41.2,41.21,155522.0,36.012,36.012,35.9771,35.9858,155522.0
2016-08-17 15:45:00,41.21,41.26,41.2,41.25,215632.0,35.9858,36.0295,35.9771,36.0207,215632.0
2016-08-17 15:50:00,41.25,41.26,41.21,41.24,236566.0,36.0207,36.0295,35.9858,36.012,236566.0
2016-08-17 15:55:00,41.23,41.24,41.2,41.21,499112.0,36.0033,36.012,35.9771,35.9858,499112.0
2016-08-18 09:30:00,40.95,41.25,40.95,41.22,171212.0,35.7588,36.0207,35.7588,35.9946,171212.0
2016-08-18 09:35:00,41.22,41.22,41.15,41.18,80496.0,35.9946,35.9946,35.9334,35.9596,80496.0
2016-08-18 09:40:00,41.18,41.19,41.12,41.13,113839.0,35.9596,35.9684,35.9072,35.916,113839.0
2016-08-18 09:45:00,41.13,41.13,41.08,41.11,203503.0,35.916,35.916,35.8723,35.8985,203503.0
2016-08-18 09:50:00,41.12,41.13,41.09,41.11,126712.0,35.9072,35.916,35.881,35.8985,126712.0
2016-08-18 09:55:00,41.11,41.16,41.11,41.13,107527.0,35.8985,35.9422,35.8985,35.916,107527.0
2016-08-18 10:00:00,41.13,41.16,41.13,41.15,104554.0,35.916,35.9422,35.916,35.9334,104554.0
2016-08-18 10:05:00,41.16,41.19,41.15,41.16,126172.0,35.9422,35.9684,35.9334,35.9422,126172.0
2016-08-18 10:10:00,41.16,41.21,41.16,41.2,103278.0,35.9422,35.9858,35.9422,35.9771,103278.0
2016-08-18 10:15:00,41.21,41.28,41.2,41.26,203920.0,35.9858,36.0469,35.9771,36.0295,203920.0
2016-08-18 10:20:00,41.27,41.29,41.25,41.26,52246.0,36.0382,36.0557,36.0207,36.0295,52246.0
2016-08-18 10:25:00,41.26,41.28,41.26,41.26,36497.0,36.0295,36.0469,36.0295,36.0295,36497.0
2016-08-18 10:30:00,41.26,41.33,41.26,41.3,73106.0,36.0295,36.0906,36.0295,36.0644,73106.0
2016-08-18 10:35:00,41.3,41.33,41.28,41.33,56496.0,36.0644,36.0906,36.0469,36.0906,56496.0
2016-08-18 10:40:00,41.33,41.33,41.29,41.3,44119.0,36.0906,36.0906,36.0557,36.0644,44119.0
2016-08-18 10:45:00,41.3,41.31,41.26,41.27,131125.0,36.0644,36.0731,36.0295,36.0382,131125.0
2016-08-18 10:50:00,41.27,41.28,41.22,41.23,166258.0,36.0382,36.0469,35.9946,36.0033,166258.0
2016-08-18 10:55:00,41.23,41.27,41.22,41.26,93665.0,36.0033,36.0382,35.9946,36.0295,93665.0
2016-08-18 11:00:00,41.26,41.26,41.2,41.22,82411.0,36.0295,36.0295,35.9771,35.9946,82411.0
2016-08-18 11:05:00,41.22,41.23,41.2,41.21,106053.0,35.9946,36.0033,35.9771,35.9858,106053.0
2016-08-18 11:10:00,41.2,41.22,41.2,41.21,63867.0,35.9771,35.9946,35.9771,35.9858,63867.0
2016-08-18 11:15:00,41.21,41.22,41.2,41.22,55354.0,35.9858,35.9946,35.9771,35.9946,55354.0
2016-08-18 11:20:00,41.22,41.22,41.17,41.2,78469.0,35.9946,35.9946,35.9509,35.9771,78469.0
2016-08-18 11:25:00,41.19,41.2,41.19,41.19,38919.0,35.9684,35.9771,35.9684,35.9684,38919.0
2016-08-18 11:30:00,41.19,41.2,41.18,41.2,67909.0,35.9684,35.9771,35.9596,35.9771,67909.0
2016-08-18 11:35:00,41.2,41.22,41.19,41.22,57550.0,35.9771,35.9946,35.9684,35.9946,57550.0
2016-08-18 11:40:00,41.21,41.22,41.18,41.2,104793.0,35.9858,35.9946,35.9596,35.9771,104793.0
2016-08-18 11:45:00,41.2,41.21,41.18,41.19,67866.0,35.9771,35.9858,35.9596,35.9684,67866.0
2016-08-18 11:50:00,41.19,41.2,41.15,41.16,121282.0,35.9684,35.9771,35.9334,35.9422,121282.0
2016-08-18 11:55:00,41.16,41.17,41.15,41.16,30375.0,35.9422,35.9509,35.9334,35.9422,30375.0
2016-08-18 12:00:00,41.16,41.17,41.14,41.15,57048.0,35.9422,35.9509,35.9247,35.9334,57048.0
2016-08-18 12:05:00,41.15,41.16,41.12,41.14,72159.0,35.9334,35.9422,35.9072,35.9247,72159.0
2016-08-18 12:10:00,41.15,41.15,41.12,41.13,37986.0,35.9334,35.9334,35.9072,35.916,37986.0
2016-08-18 12:15:00,41.13,41.15,41.12,41.13,93536.0,35.916,35.9334,35.9072,35.916,93536.0
2016-08-18 12:20:00,41.12,41.13,41.11,41.11,34734.0,35.9072,35.916,35.8985,35.8985,34734.0
2016-08-18 12:25:00,41.11,41.12,41.1,41.11,89816.0,35.8985,35.9072,35.8898,35.8985,89816.0
2016-08-18 12:30:00,41.1,41.13,41.08,41.12,123211.0,35.8898,35.916,35.8723,35.9072,123211.0
2016-08-18 12:35:00,41.12,41.14,41.1,41.13,89574.0,35.9072,35.9247,35.8898,35.916,89574.0
2016-08-18 12:40:00,41.13,41.16,41.12,41.16,54321.0,35.916,35.9422,35.9072,35.9422,54321.0
2016-08-18 12:45:00,41.16,41.17,41.14,41.16,70747.0,35.9422,35.9509,35.9247,35.9422,70747.0
2016-08-18 12:50:00,41.16,41.16,41.12,41.13,64136.0,35.9422,35.9422,35.9072,35.916,64136.0
2016-08-18 12:55:00,41.13,41.16,41.13,41.16,64811.0,35.916,35.9422,35.916,35.9422,64811.0
2016-08-18 13:00:00,41.16,41.2,41.15,41.19,150215.0,35.9422,35.9771,35.9334,35.9684,150215.0
2016-08-18 13:05:00,41.19,41.2,41.18,41.2,94015.0,35.9684,35.9771,35.9596,35.9771,94015.0
2016-08-18 13:10:00,41.2,41.2,41.19,41.2,66025.0,35.9771,35.9771,35.9684,35.9771,66025.0
2016-08-18 13:15:00,41.2,41.2,41.17,41.19,97485.0,35.9771,35.9771,35.9509,35.9684,97485.0
2016-08-18 13:20:00,41.18,41.2,41.17,41.2,37575.0,35.9596,35.9771,35.9509,35.9771,37575.0
2016-08-18 13:25:00,41.2,41.2,41.18,41.19,69516.0,35.9771,35.9771,35.9596,35.9684,69516.0
2016-08-18 13:30:00,41.19,41.19,41.18,41.19,23908.0,35.9684,35.9684,35.9596,35.9684,23908.0
2016-08-18 13:35:00,41.19,41.19,41.18,41.19,17073.0,35.9684,35.9684,35.9596,35.9684,17073.0
2016-08-18 13:40:00,41.19,41.21,41.18,41.19,79769.0,35.9684,35.9858,35.9596,35.9684,79769.0
2016-08-18 13:45:00,41.2,41.21,41.18,41.2,130469.0,35.9771,35.9858,35.9596,35.9771,130469.0
2016-08-18 13:50:00,41.2,41.2,41.18,41.19,32363.0,35.9771,35.9771,35.9596,35.9684,32363.0
2016-08-18 13:55:00,41.2,41.21,41.19,41.19,50457.0,35.9771,35.9858,35.9684,35.9684,50457.0
2016-08-18 14:00:00,41.2,41.2,41.17,41.18,56121.0,35.9771,35.9771,35.9509,35.9596,56121.0
2016-08-18 14:05:00,41.19,41.2,41.17,41.2,42324.0,35.9684,35.9771,35.9509,35.9771,42324.0
2016-08-18 14:10:00,41.19,41.2,41.17,41.17,77014.0,35.9684,35.9771,35.9509,35.9509,77014.0
2016-08-18 14:15:00,41.17,41.18,41.16,41.16,79731.0,35.9509,35.9596,35.9422,35.9422,79731.0
2016-08-18 14:20:00,41.16,41.19,41.16,41.18,68646.0,35.9422,35.9684,35.9422,35.9596,68646.0
2016-08-18 14:25:00,41.18,41.18,41.15,41.15,52247.0,35.9596,35.9596,35.9334,35.9334,52247.0
2016-08-18 14:30:00,41.15,41.16,41.13,41.15,80525.0,35.9334,35.9422,35.916,35.9334,80525.0
2016-08-18 14:35:00,41.15,41.16,41.13,41.13,47916.0,35.9334,35.9422,35.916,35.916,47916.0
2016-08-18 14:40:00,41.13,41.15,41.12,41.14,101027.0,35.916,35.9334,35.9072,35.9247,101027.0
2016-08-18 14:45:00,41.14,41.14,41.12,41.12,32034.0,35.9247,35.9247,35.9072,35.9072,32034.0
2016-08-18 14:50:00,41.13,41.16,41.12,41.13,84058.0,35.916,35.9422,35.9072,35.916,84058.0
2016-08-18 14:55:00,41.13,41.15,41.12,41.13,69577.0,35.916,35.9334,35.9072,35.916,69577.0
2016-08-18 15:00:00,41.13,41.16,41.13,41.15,76585.0,35.916,35.9422,35.916,35.9334,76585.0
2016-08-18 15:05:00,41.16,41.21,41.15,41.21,87733.0,35.9422,35.9858,35.9334,35.9858,87733.0
2016-08-18 15:10:00,41.2,41.21,41.16,41.16,85638.0,35.9771,35.9858,35.9422,35.9422,85638.0
2016-08-18 15:15:00,41.16,41.19,41.16,41.19,76230.0,35.9422,35.9684,35.9422,35.9684,76230.0
2016-08-18 15:20:00,41.19,41.19,41.18,41.18,41101.0,35.9684,35.9684,35.9596,35.9596,41101.0
2016-08-18 15:25:00,41.18,41.19,41.17,41.17,55342.0,35.9596,35.9684,35.9509,35.9509,55342.0
2016-08-18 15:30:00,41.18,41.18,41.17,41.17,61650.0,35.9596,35.9596,35.9509,35.9509,61650.0
2016-08-18 15:35:00,41.18,41.19,41.14,41.15,230275.0,35.9596,35.9684,35.9247,35.9334,230275.0
2016-08-18 15:40:00,41.15,41.18,41.14,41.17,153688.0,35.9334,35.9596,35.9247,35.9509,153688.0
2016-08-18 15:45:00,41.16,41.16,41.15,41.15,93913.0,35.9422,35.9422,35.9334,35.9334,93913.0
2016-08-18 15:50:00,41.15,41.17,41.15,41.16,168723.0,35.9334,35.9509,35.9334,35.9422,168723.0
2016-08-18 15:55:00,41.17,41.17,41.14,41.14,511121.0,35.9509,35.9509,35.9247,35.9247,511121.0
2016-08-19 09:30:00,41.04,41.11,41.03,41.06,793256.0,35.8374,35.8985,35.8286,35.8548,793256.0
2016-08-19 09:35:00,41.06,41.1,41.04,41.05,103473.0,35.8548,35.8898,35.8374,35.8461,103473.0
2016-08-19 09:40:00,41.04,41.07,41.01,41.04,84555.0,35.8374,35.8636,35.8112,35.8374,84555.0
2016-08-19 09:45:00,41.04,41.04,41.0,41.02,113746.0,35.8374,35.8374,35.8024,35.8199,113746.0
2016-08-19 09:50:00,41.02,41.06,41.02,41.04,86273.0,35.8199,35.8548,35.8199,35.8374,86273.0
2016-08-19 09:55:00,41.04,41.06,41.01,41.04,86584.0,35.8374,35.8548,35.8112,35.8374,86584.0
2016-08-19 10:00:00,41.04,41.09,41.03,41.07,182172.0,35.8374,35.881,35.8286,35.8636,182172.0
2016-08-19 10:05:00,41.08,41.12,41.07,41.11,102039.0,35.8723,35.9072,35.8636,35.8985,102039.0
2016-08-19 10:10:00,41.12,41.12,41.05,41.06,118656.0,35.9072,35.9072,35.8461,35.8548,118656.0
2016-08-19 10:15:00,41.06,41.09,41.06,41.09,203632.0,35.8548,35.881,35.8548,35.881,203632.0
2016-08-19 10:20:00,41.09,41.1,41.07,41.09,112413.0,35.881,35.8898,35.8636,35.881,112413.0
2016-08-19 10:25:00,41.09,41.14,41.07,41.14,211775.0,35.881,35.9247,35.8636,35.9247,211775.0
2016-08-19 10:30:00,41.14,41.15,41.11,41.13,148657.0,35.9247,35.9334,35.8985,35.916,148657.0
2016-08-19 10:35:00,41.13,41.16,41.12,41.13,68497.0,35.916,35.9422,35.9072,35.916,68497.0
2016-08-19 10:40:00,41.13,41.19,41.12,41.16,102423.0,35.916,35.9684,35.9072,35.9422,102423.0
2016-08-19 10:45:00,41.16,41.18,41.14,41.16,72199.0,35.9422,35.9596,35.9247,35.9422,72199.0
2016-08-19 10:50:00,41.16,41.17,41.12,41.15,63766.0,35.9422,35.9509,35.9072,35.9334,63766.0
2016-08-19 10:55:00,41.15,41.17,41.14,41.16,42981.0,35.9334,35.9509,35.9247,35.9422,42981.0
2016-08-19 11:00:00,41.16,41.16,41.13,41.15,84868.0,35.9422,35.9422,35.916,35.9334,84868.0
2016-08-19 11:05:00,41.15,41.16,41.14,41.15,45690.0,35.9334,35.9422,35.9247,35.9334,45690.0
2016-08-19 11:10:00,41.16,41.16,41.13,41.13,139836.0,35.9422,35.9422,35.916,35.916,139836.0
2016-08-19 11:15:00,41.13,41.15,41.13,41.13,109041.0,35.916,35.9334,35.916,35.916,109041.0
2016-08-19 11:20:00,41.14,41.16,41.13,41.14,104296.0,35.9247,35.9422,35.916,35.9247,104296.0
2016-08-19 11:25:00,41.15,41.17,41.13,41.16,143429.0,35.9334,35.9509,35.916,35.9422,143429.0
2016-08-19 11:30:00,41.15,41.17,41.13,41.13,34702.0,35.9334,35.9509,35.916,35.916,34702.0
2016-08-19 11:35:00,41.14,41.16,41.12,41.12,57726.0,35.9247,35.9422,35.9072,35.9072,57726.0
2016-08-19 11:40:00,41.12,41.13,41.1,41.11,29579.0,35.9072,35.916,35.8898,35.8985,29579.0
2016-08-19 11:45:00,41.11,41.14,41.1,41.13,56425.0,35.8985,35.9247,35.8898,35.916,56425.0
2016-08-19 11:50:00,41.13,41.16,41.12,41.16,45999.0,35.916,35.9422,35.9072,35.9422,45999.0
2016-08-19 11:55:00,41.15,41.17,41.13,41.16,63344.0,35.9334,35.9509,35.916,35.9422,63344.0
2016-08-19 12:00:00,41.17,41.19,41.16,41.16,64798.0,35.9509,35.9684,35.9422,35.9422,64798.0
2016-08-19 12:05:00,41.17,41.19,41.15,41.18,86780.0,35.9509,35.9684,35.9334,35.9596,86780.0
2016-08-19 12:10:00,41.18,41.2,41.17,41.18,20725.0,35.9596,35.9771,35.9509,35.9596,20725.0
2016-08-19 12:15:00,41.19,41.19,41.14,41.16,90542.0,35.9684,35.9684,35.9247,35.9422,90542.0
2016-08-19 12:20:00,41.16,41.19,41.15,41.19,38007.0,35.9422,35.9684,35.9334,35.9684,38007.0
2016-08-19 12:25:00,41.19,41.21,41.19,41.21,58362.0,35.9684,35.9858,35.9684,35.9858,58362.0
2016-08-19 12:30:00,41.21,41.21,41.2,41.21,18229.0,35.9858,35.9858,35.9771,35.9858,18229.0
2016-08-19 12:35:00,41.2,41.21,41.18,41.19,37298.0,35.9771,35.9858,35.9596,35.9684,37298.0
2016-08-19 12:40:00,41.18,41.19,41.17,41.19,58995.0,35.9596,35.9684,35.9509,35.9684,58995.0
2016-08-19 12:45:00,41.19,41.19,41.16,41.19,78160.0,35.9684,35.9684,35.9422,35.9684,78160.0
2016-08-19 12:50:00,41.19,41.19,41.14,41.16,70007.0,35.9684,35.9684,35.9247,35.9422,70007.0
2016-08-19 12:55:00,41.16,41.17,41.15,41.16,42199.0,35.9422,35.9509,35.9334,35.9422,42199.0
2016-08-19 13:00:00,41.16,41.17,41.15,41.16,50258.0,35.9422,35.9509,35.9334,35.9422,50258.0
2016-08-19 13:05:00,41.16,41.19,41.16,41.18,63542.0,35.9422,35.9684,35.9422,35.9596,63542.0
2016-08-19 13:10:00,41.19,41.19,41.15,41.18,46492.0,35.9684,35.9684,35.9334,35.9596,46492.0
2016-08-19 13:15:00,41.19,41.2,41.17,41.19,73172.0,35.9684,35.9771,35.9509,35.9684,73172.0
2016-08-19 13:20:00,41.18,41.2,41.18,41.2,18647.0,35.9596,35.9771,35.9596,35.9771,18647.0
2016-08-19 13:25:00,41.2,41.2,41.17,41.2,75918.0,35.9771,35.9771,35.9509,35.9771,75918.0
2016-08-19 13:30:00,41.2,41.2,41.16,41.18,59654.0,35.9771,35.9771,35.9422,35.9596,59654.0
2016-08-19 13:35:00,41.18,41.21,41.17,41.19,49615.0,35.9596,35.9858,35.9509,35.9684,49615.0
2016-08-19 13:40:00,41.19,41.21,41.18,41.2,27466.0,35.9684,35.9858,35.9596,35.9771,27466.0
2016-08-19 13:45:00,41.21,41.21,41.2,41.21,27275.0,35.9858,35.9858,35.9771,35.9858,27275.0
2016-08-19 13:50:00,41.21,41.23,41.2,41.22,49880.0,35.9858,36.0033,35.9771,35.9946,49880.0
2016-08-19 13:55:00,41.21,41.22,41.2,41.2,30228.0,35.9858,35.9946,35.9771,35.9771,30228.0
2016-08-19 14:00:00,41.21,41.25,41.2,41.22,75170.0,35.9858,36.0207,35.9771,35.9946,75170.0
2016-08-19 14:05:00,41.22,41.24,41.22,41.23,50677.0,35.9946,36.012,35.9946,36.0033,50677.0
2016-08-19 14:10:00,41.23,41.24,41.22,41.24,59291.0,36.0033,36.012,35.9946,36.012,59291.0
2016-08-19 14:15:00,41.24,41.24,41.23,41.23,52560.0,36.012,36.012,36.0033,36.0033,52560.0
2016-08-19 14:20:00,41.23,41.24,41.21,41.23,103413.0,36.0033,36.012,35.9858,36.0033,103413.0
2016-08-19 14:25:00,41.23,41.25,41.22,41.22,62737.0,36.0033,36.0207,35.9946,35.9946,62737.0
2016-08-19 14:30:00,41.23,41.25,41.21,41.24,87938.0,36.0033,36.0207,35.9858,36.012,87938.0
2016-08-19 14:35:00,41.25,41.27,41.23,41.26,64995.0,36.0207,36.0382,36.0033,36.0295,64995.0
2016-08-19 14:40:00,41.26,41.29,41.25,41.28,59032.0,36.0295,36.0557,36.0207,36.0469,59032.0
2016-08-19 14:45:00,41.28,41.29,41.27,41.29,54887.0,36.0469,36.0557,36.0382,36.0557,54887.0
2016-08-19 14:50:00,41.29,41.29,41.26,41.29,112403.0,36.0557,36.0557,36.0295,36.0557,112403.0
2016-08-19 14:55:00,41.29,41.29,41.28,41.29,22059.0,36.0557,36.0557,36.0469,36.0557,22059.0
2016-08-19 15:00:00,41.29,41.29,41.28,41.29,56936.0,36.0557,36.0557,36.0469,36.0557,56936.0
2016-08-19 15:05:00,41.28,41.3,41.28,41.29,65741.0,36.0469,36.0644,36.0469,36.0557,65741.0
2016-08-19 15:10:00,41.29,41.3,41.28,41.3,136784.0,36.0557,36.0644,36.0469,36.0644,136784.0
2016-08-19 15:15:00,41.29,41.31,41.29,41.3,92354.0,36.0557,36.0731,36.0557,36.0644,92354.0
2016-08-19 15:20:00,41.3,41.32,41.27,41.3,207499.0,36.0644,36.0819,36.0382,36.0644,207499.0
2016-08-19 15:25:00,41.3,41.32,41.29,41.32,60907.0,36.0644,36.0819,36.0557,36.0819,60907.0
2016-08-19 15:30:00,41.32,41.34,41.31,41.33,93401.0,36.0819,36.0993,36.0731,36.0906,93401.0
2016-08-19 15:35:00,41.33,41.34,41.29,41.29,128724.0,36.0906,36.0993,36.0557,36.0557,128724.0
2016-08-19 15:40:00,41.29,41.3,41.27,41.27,109125.0,36.0557,36.0644,36.0382,36.0382,109125.0
2016-08-19 15:45:00,41.27,41.29,41.25,41.27,227177.0,36.0382,36.0557,36.0207,36.0382,227177.0
2016-08-19 15:50:00,41.27,41.31,41.27,41.3,141796.0,36.0382,36.0731,36.0382,36.0644,141796.0
2016-08-19 15:55:00,41.31,41.32,41.29,41.31,464738.0,36.0731,36.0819,36.0557,36.0731,464738.0
2016-08-22 09:30:00,41.11,41.26,41.11,41.22,407210.0,35.8985,36.0295,35.8985,35.9946,407210.0
2016-08-22 09:35:00,41.21,41.24,41.18,41.23,168950.0,35.9858,36.012,35.9596,36.0033,168950.0
2016-08-22 09:40:00,41.23,41.24,41.2,41.22,223663.0,36.0033,36.012,35.9771,35.9946,223663.0
2016-08-22 09:45:00,41.22,41.23,41.19,41.19,193936.0,35.9946,36.0033,35.9684,35.9684,193936.0
2016-08-22 09:50:00,41.19,41.22,41.18,41.2,194381.0,35.9684,35.9946,35.9596,35.9771,194381.0
2016-08-22 09:55:00,41.2,41.22,41.2,41.21,115906.0,35.9771,35.9946,35.9771,35.9858,115906.0
2016-08-22 10:00:00,41.21,41.27,41.2,41.25,286971.0,35.9858,36.0382,35.9771,36.0207,286971.0
2016-08-22 10:05:00,41.24,41.27,41.24,41.24,120183.0,36.012,36.0382,36.012,36.012,120183.0
2016-08-22 10:10:00,41.24,41.27,41.22,41.25,128839.0,36.012,36.0382,35.9946,36.0207,128839.0
2016-08-22 10:15:00,41.25,41.32,41.24,41.31,122525.0,36.0207,36.0819,36.012,36.0731,122525.0
2016-08-22 10:20:00,41.31,41.33,41.31,41.33,86588.0,36.0731,36.0906,36.0731,36.0906,86588.0
2016-08-22 10:25:00,41.33,41.35,41.3,41.3,54730.0,36.0906,36.1081,36.0644,36.0644,54730.0
2016-08-22 10:30:00,41.3,41.39,41.3,41.35,257600.0,36.0644,36.143,36.0644,36.1081,257600.0
2016-08-22 10:35:00,41.35,41.36,41.32,41.32,30037.0,36.1081,36.1168,36.0819,36.0819,30037.0
2016-08-22 10:40:00,41.32,41.33,41.29,41.29,45373.0,36.0819,36.0906,36.0557,36.0557,45373.0
2016-08-22 10:45:00,41.29,41.31,41.29,41.29,63057.0,36.0557,36.0731,36.0557,36.0557,63057.0
2016-08-22 10:50:00,41.3,41.32,41.28,41.3,53761.0,36.0644,36.0819,36.0469,36.0644,53761.0
2016-08-22 10:55:00,41.3,41.31,41.27,41.27,80084.0,36.0644,36.0731,36.0382,36.0382,80084.0
2016-08-22 11:00:00,41.27,41.3,41.26,41.27,47329.0,36.0382,36.0644,36.0295,36.0382,47329.0
2016-08-22 11:05:00,41.27,41.3,41.27,41.27,63925.0,36.0382,36.0644,36.0382,36.0382,63925.0
2016-08-22 11:10:00,41.27,41.29,41.24,41.24,79344.0,36.0382,36.0557,36.012,36.012,79344.0
2016-08-22 11:15:00,41.24,41.26,41.22,41.22,121744.0,36.012,36.0295,35.9946,35.9946,121744.0
2016-08-22 11:20:00,41.22,41.24,41.18,41.21,104022.0,35.9946,36.012,35.9596,35.9858,104022.0
2016-08-22 11:25:00,41.2,41.21,41.18,41.18,94808.0,35.9771,35.9858,35.9596,35.9596,94808.0
2016-08-22 11:30:00,41.18,41.21,41.17,41.21,53979.0,35.9596,35.9858,35.9509,35.9858,53979.0
2016-08-22 11:35:00,41.21,41.23,41.19,41.22,79049.0,35.9858,36.0033,35.9684,35.9946,79049.0
2016-08-22 11:40:00,41.22,41.23,41.21,41.22,76524.0,35.9946,36.0033,35.9858,35.9946,76524.0
2016-08-22 11:45:00,41.21,41.23,41.2,41.23,113503.0,35.9858,36.0033,35.9771,36.0033,113503.0
2016-08-22 11:50:00,41.23,41.25,41.21,41.24,146771.0,36.0033,36.0207,35.9858,36.012,146771.0
2016-08-22 11:55:00,41.23,41.25,41.22,41.23,42814.0,36.0033,36.0207,35.9946,36.0033,42814.0
2016-08-22 12:00:00,41.23,41.25,41.22,41.22,105846.0,36.0033,36.0207,35.9946,35.9946,105846.0
2016-08-22 12:05:00,41.23,41.25,41.22,41.24,145086.0,36.0033,36.0207,35.9946,36.012,145086.0
2016-08-22 12:10:00,41.24,41.25,41.24,41.24,29088.0,36.012,36.0207,36.012,36.012,29088.0
2016-08-22 12:15:00,41.24,41.26,41.24,41.24,49109.0,36.012,36.0295,36.012,36.012,49109.0
2016-08-22 12:20:00,41.24,41.33,41.24,41.32,77307.0,36.012,36.0906,36.012,36.0819,77307.0
2016-08-22 12:25:00,41.32,41.38,41.32,41.35,101174.0,36.0819,36.1343,36.0819,36.1081,101174.0
2016-08-22 12:30:00,41.35,41.36,41.33,41.33,25672.0,36.1081,36.1168,36.0906,36.0906,25672.0
2016-08-22 12:35:00,41.33,41.33,41.31,41.31,47877.0,36.0906,36.0906,36.0731,36.0731,47877.0
2016-08-22 12:40:00,41.32,41.32,41.26,41.26,36737.0,36.0819,36.0819,36.0295,36.0295,36737.0
2016-08-22 12:45:00,41.27,41.29,41.25,41.27,77359.0,36.0382,36.0557,36.0207,36.0382,77359.0
2016-08-22 12:50:00,41.27,41.28,41.24,41.27,57511.0,36.0382,36.0469,36.012,36.0382,57511.0
2016-08-22 12:55:00,41.27,41.27,41.24,41.25,50238.0,36.0382,36.0382,36.012,36.0207,50238.0
2016-08-22 13:00:00,41.25,41.25,41.23,41.25,48007.0,36.0207,36.0207,36.0033,36.0207,48007.0
2016-08-22 13:05:00,41.24,41.25,41.23,41.25,89848.0,36.012,36.0207,36.0033,36.0207,89848.0
2016-08-22 13:10:00,41.25,41.26,41.24,41.25,59833.0,36.0207,36.0295,36.012,36.0207,59833.0
2016-08-22 13:15:00,41.24,41.27,41.24,41.26,77252.0,36.012,36.0382,36.012,36.0295,77252.0
2016-08-22 13:20:00,41.26,41.26,41.19,41.19,100742.0,36.0295,36.0295,35.9684,35.9684,100742.0
2016-08-22 13:25:00,41.19,41.22,41.18,41.21,50482.0,35.9684,35.9946,35.9596,35.9858,50482.0
2016-08-22 13:30:00,41.22,41.22,41.21,41.22,30629.0,35.9946,35.9946,35.9858,35.9946,30629.0
2016-08-22 13:35:00,41.22,41.24,41.21,41.23,95859.0,35.9946,36.012,35.9858,36.0033,95859.0
2016-08-22 13:40:00,41.23,41.26,41.22,41.24,118710.0,36.0033,36.0295,35.9946,36.012,118710.0
2016-08-22 13:45:00,41.24,41.29,41.24,41.27,49484.0,36.012,36.0557,36.012,36.0382,49484.0
2016-08-22 13:50:00,41.28,41.29,41.26,41.27,47625.0,36.0469,36.0557,36.0295,36.0382,47625.0
2016-08-22 13:55:00,41.28,41.28,41.25,41.26,41354.0,36.0469,36.0469,36.0207,36.0295,41354.0
2016-08-22 14:00:00,41.26,41.28,41.25,41.26,53508.0,36.0295,36.0469,36.0207,36.0295,53508.0
2016-08-22 14:05:00,41.27,41.28,41.24,41.27,47697.0,36.0382,36.0469,36.012,36.0382,47697.0
2016-08-22 14:10:00,41.26,41.27,41.24,41.25,51772.0,36.0295,36.0382,36.012,36.0207,51772.0
2016-08-22 14:15:00,41.25,41.26,41.23,41.23,77958.0,36.0207,36.0295,36.0033,36.0033,77958.0
2016-08-22 14:20:00,41.24,41.26,41.23,41.24,76954.0,36.012,36.0295,36.0033,36.012,76954.0
2016-08-22 14:25:00,41.25,41.25,41.2,41.21,235318.0,36.0207,36.0207,35.9771,35.9858,235318.0
2016-08-22 14:30:00,41.21,41.24,41.21,41.23,34745.0,35.9858,36.012,35.9858,36.0033,34745.0
2016-08-22 14:35:00,41.23,41.25,41.22,41.24,86381.0,36.0033,36.0207,35.9946,36.012,86381.0
2016-08-22 14:40:00,41.24,41.26,41.23,41.24,68937.0,36.012,36.0295,36.0033,36.012,68937.0
2016-08-22 14:45:00,41.24,41.26,41.24,41.25,77851.0,36.012,36.0295,36.012,36.0207,77851.0
2016-08-22 14:50:00,41.25,41.27,41.24,41.24,54580.0,36.0207,36.0382,36.012,36.012,54580.0
2016-08-22 14:55:00,41.24,41.26,41.23,41.26,108106.0,36.012,36.0295,36.0033,36.0295,108106.0
2016-08-22 15:00:00,41.26,41.27,41.24,41.25,95741.0,36.0295,36.0382,36.012,36.0207,95741.0
2016-08-22 15:05:00,41.24,41.27,41.24,41.26,88683.0,36.012,36.0382,36.012,36.0295,88683.0
2016-08-22 15:10:00,41.26,41.26,41.23,41.25,113466.0,36.0295,36.0295,36.0033,36.0207,113466.0
2016-08-22 15:15:00,41.26,41.26,41.24,41.26,115230.0,36.0295,36.0295,36.012,36.0295,115230.0
2016-08-22 15:20:00,41.26,41.26,41.23,41.25,97894.0,36.0295,36.0295,36.0033,36.0207,97894.0
2016-08-22 15:25:00,41.24,41.27,41.24,41.26,122394.0,36.012,36.0382,36.012,36.0295,122394.0
2016-08-22 15:30:00,41.26,41.26,41.24,41.25,136123.0,36.0295,36.0295,36.012,36.0207,136123.0
2016-08-22 15:35:00,41.24,41.25,41.24,41.25,118525.0,36.012,36.0207,36.012,36.0207,118525.0
2016-08-22 15:40:00,41.25,41.26,41.24,41.24,234373.0,36.0207,36.0295,36.012,36.012,234373.0
2016-08-22 15:45:00,41.25,41.25,41.21,41.21,186534.0,36.0207,36.0207,35.9858,35.9858,186534.0
2016-08-22 15:50:00,41.23,41.25,41.21,41.22,272858.0,36.0033,36.0207,35.9858,35.9946,272858.0
2016-08-22 15:55:00,41.23,41.25,41.22,41.22,508750.0,36.0033,36.0207,35.9946,35.9946,508750.0
2016-08-23 09:30:00,41.37,41.49,41.36,41.47,176250.0,36.1255,36.2303,36.1168,36.2129,176250.0
2016-08-23 09:35:00,41.47,41.55,41.46,41.54,249325.0,36.2129,36.2827,36.2041,36.274,249325.0
2016-08-23 09:40:00,41.54,41.55,41.49,41.51,196856.0,36.274,36.2827,36.2303,36.2478,196856.0
2016-08-23 09:45:00,41.52,41.52,41.44,41.45,146334.0,36.2565,36.2565,36.1867,36.1954,146334.0
2016-08-23 09:50:00,41.45,41.47,41.43,41.44,75070.0,36.1954,36.2129,36.1779,36.1867,75070.0
2016-08-23 09:55:00,41.44,41.46,41.41,41.43,56229.0,36.1867,36.2041,36.1605,36.1779,56229.0
2016-08-23 10:00:00,41.43,41.47,41.42,41.46,65521.0,36.1779,36.2129,36.1692,36.2041,65521.0
2016-08-23 10:05:00,41.46,41.51,41.45,41.51,74962.0,36.2041,36.2478,36.1954,36.2478,74962.0
2016-08-23 10:10:00,41.51,41.51,41.48,41.5,49705.0,36.2478,36.2478,36.2216,36.2391,49705.0
2016-08-23 10:15:00,41.5,41.54,41.49,41.49,213079.0,36.2391,36.274,36.2303,36.2303,213079.0
2016-08-23 10:20:00,41.49,41.52,41.38,41.46,2264810.0,36.2303,36.2565,36.1343,36.2041,2264810.0
2016-08-23 10:25:00,41.45,41.48,41.44,41.46,186229.0,36.1954,36.2216,36.1867,36.2041,186229.0
2016-08-23 10:30:00,41.46,41.51,41.46,41.51,188668.0,36.2041,36.2478,36.2041,36.2478,188668.0
2016-08-23 10:35:00,41.5,41.51,41.48,41.48,89116.0,36.2391,36.2478,36.2216,36.2216,89116.0
2016-08-23 10:40:00,41.48,41.53,41.48,41.53,121076.0,36.2216,36.2653,36.2216,36.2653,121076.0
2016-08-23 10:45:00,41.52,41.58,41.52,41.58,227973.0,36.2565,36.3089,36.2565,36.3089,227973.0
2016-08-23 10:50:00,41.58,41.61,41.56,41.61,316863.0,36.3089,36.3351,36.2915,36.3351,316863.0
2016-08-23 10:55:00,41.6,41.6,41.54,41.55,104363.0,36.3264,36.3264,36.274,36.2827,104363.0
2016-08-23 11:00:00,41.55,41.56,41.53,41.53,55325.0,36.2827,36.2915,36.2653,36.2653,55325.0
2016-08-23 11:05:00,41.53,41.55,41.51,41.52,131428.0,36.2653,36.2827,36.2478,36.2565,131428.0
2016-08-23 11:10:00,41.51,41.52,41.5,41.52,88264.0,36.2478,36.2565,36.2391,36.2565,88264.0
2016-08-23 11:15:00,41.52,41.53,41.51,41.53,58638.0,36.2565,36.2653,36.2478,36.2653,58638.0
2016-08-23 11:20:00,41.53,41.53,41.52,41.52,31085.0,36.2653,36.2653,36.2565,36.2565,31085.0
2016-08-23 11:25:00,41.52,41.53,41.52,41.52,36726.0,36.2565,36.2653,36.2565,36.2565,36726.0
2016-08-23 11:30:00,41.52,41.53,41.49,41.51,158091.0,36.2565,36.2653,36.2303,36.2478,158091.0
2016-08-23 11:35:00,41.52,41.53,41.51,41.51,64389.0,36.2565,36.2653,36.2478,36.2478,64389.0
2016-08-23 11:40:00,41.51,41.55,41.51,41.55,118205.0,36.2478,36.2827,36.2478,36.2827,118205.0
2016-08-23 11:45:00,41.55,41.57,41.54,41.56,82220.0,36.2827,36.3002,36.274,36.2915,82220.0
2016-08-23 11:50:00,41.56,41.58,41.54,41.58,71531.0,36.2915,36.3089,36.274,36.3089,71531.0
2016-08-23 11:55:00,41.58,41.61,41.57,41.58,78444.0,36.3089,36.3351,36.3002,36.3089,78444.0
2016-08-23 12:00:00,41.58,41.59,41.56,41.56,69070.0,36.3089,36.3176,36.2915,36.2915,69070.0
2016-08-23 12:05:00,41.56,41.59,41.56,41.57,47490.0,36.2915,36.3176,36.2915,36.3002,47490.0
2016-08-23 12:10:00,41.57,41.59,41.57,41.58,37137.0,36.3002,36.3176,36.3002,36.3089,37137.0
2016-08-23 12:15:00,41.58,41.59,41.58,41.58,42738.0,36.3089,36.3176,36.3089,36.3089,42738.0
2016-08-23 12:20:00,41.58,41.59,41.56,41.56,61965.0,36.3089,36.3176,36.2915,36.2915,61965.0
2016-08-23 12:25:00,41.57,41.59,41.56,41.58,47748.0,36.3002,36.3176,36.2915,36.3089,47748.0
2016-08-23 12:30:00,41.58,41.59,41.57,41.59,34095.0,36.3089,36.3176,36.3002,36.3176,34095.0
2016-08-23 12:35:00,41.59,41.6,41.58,41.59,73027.0,36.3176,36.3264,36.3089,36.3176,73027.0
2016-08-23 12:40:00,41.59,41.59,41.55,41.57,60423.0,36.3176,36.3176,36.2827,36.3002,60423.0
2016-08-23 12:45:00,41.57,41.58,41.56,41.57,33110.0,36.3002,36.3089,36.2915,36.3002,33110.0
2016-08-23 12:50:00,41.57,41.58,41.52,41.53,70123.0,36.3002,36.3089,36.2565,36.2653,70123.0
2016-08-23 12:55:00,41.52,41.55,41.52,41.54,29930.0,36.2565,36.2827,36.2565,36.274,29930.0
2016-08-23 13:00:00,41.54,41.58,41.54,41.57,76044.0,36.274,36.3089,36.274,36.3002,76044.0
2016-08-23 13:05:00,41.58,41.59,41.57,41.58,55388.0,36.3089,36.3176,36.3002,36.3089,55388.0
2016-08-23 13:10:00,41.58,41.59,41.56,41.59,46653.0,36.3089,36.3176,36.2915,36.3176,46653.0
2016-08-23 13:15:00,41.59,41.61,41.58,41.61,41673.0,36.3176,36.3351,36.3089,36.3351,41673.0
2016-08-23 13:20:00,41.61,41.64,41.6,41.63,98166.0,36.3351,36.3613,36.3264,36.3526,98166.0
2016-08-23 13:25:00,41.63,41.64,41.63,41.63,12651.0,36.3526,36.3613,36.3526,36.3526,12651.0
2016-08-23 13:30:00,41.64,41.64,41.62,41.62,92241.0,36.3613,36.3613,36.3438,36.3438,92241.0
2016-08-23 13:35:00,41.62,41.62,41.58,41.58,42347.0,36.3438,36.3438,36.3089,36.3089,42347.0
2016-08-23 13:40:00,41.58,41.61,41.58,41.6,43306.0,36.3089,36.3351,36.3089,36.3264,43306.0
2016-08-23 13:45:00,41.6,41.62,41.6,41.62,35406.0,36.3264,36.3438,36.3264,36.3438,35406.0
2016-08-23 13:50:00,41.61,41.63,41.59,41.6,82877.0,36.3351,36.3526,36.3176,36.3264,82877.0
2016-08-23 13:55:00,41.6,41.61,41.58,41.58,23785.0,36.3264,36.3351,36.3089,36.3089,23785.0
2016-08-23 14:00:00,41.58,41.59,41.55,41.57,66474.0,36.3089,36.3176,36.2827,36.3002,66474.0
2016-08-23 14:05:00,41.57,41.59,41.56,41.56,33019.0,36.3002,36.3176,36.2915,36.2915,33019.0
2016-08-23 14:10:00,41.57,41.58,41.56,41.57,29824.0,36.3002,36.3089,36.2915,36.3002,29824.0
2016-08-23 14:15:00,41.57,41.58,41.55,41.57,65963.0,36.3002,36.3089,36.2827,36.3002,65963.0
2016-08-23 14:20:00,41.56,41.58,41.55,41.56,47748.0,36.2915,36.3089,36.2827,36.2915,47748.0
2016-08-23 14:25:00,41.56,41.58,41.56,41.57,47799.0,36.2915,36.3089,36.2915,36.3002,47799.0
2016-08-23 14:30:00,41.56,41.58,41.56,41.57,48522.0,36.2915,36.3089,36.2915,36.3002,48522.0
2016-08-23 14:35:00,41.56,41.56,41.55,41.56,25051.0,36.2915,36.2915,36.2827,36.2915,25051.0
2016-08-23 14:40:00,41.55,41.55,41.52,41.53,114489.0,36.2827,36.2827,36.2565,36.2653,114489.0
2016-08-23 14:45:00,41.52,41.54,41.52,41.53,28660.0,36.2565,36.274,36.2565,36.2653,28660.0
2016-08-23 14:50:00,41.52,41.53,41.51,41.53,46018.0,36.2565,36.2653,36.2478,36.2653,46018.0
2016-08-23 14:55:00,41.52,41.53,41.51,41.51,31749.0,36.2565,36.2653,36.2478,36.2478,31749.0
2016-08-23 15:00:00,41.51,41.52,41.5,41.51,43604.0,36.2478,36.2565,36.2391,36.2478,43604.0
2016-08-23 15:05:00,41.5,41.51,41.5,41.5,34124.0,36.2391,36.2478,36.2391,36.2391,34124.0
2016-08-23 15:10:00,41.5,41.54,41.5,41.52,182438.0,36.2391,36.274,36.2391,36.2565,182438.0
2016-08-23 15:15:00,41.52,41.53,41.49,41.49,86998.0,36.2565,36.2653,36.2303,36.2303,86998.0
2016-08-23 15:20:00,41.5,41.5,41.47,41.48,93334.0,36.2391,36.2391,36.2129,36.2216,93334.0
2016-08-23 15:25:00,41.48,41.49,41.46,41.48,91326.0,36.2216,36.2303,36.2041,36.2216,91326.0
2016-08-23 15:30:00,41.48,41.5,41.47,41.49,147009.0,36.2216,36.2391,36.2129,36.2303,147009.0
2016-08-23 15:35:00,41.48,41.5,41.48,41.49,66674.0,36.2216,36.2391,36.2216,36.2303,66674.0
2016-08-23 15:40:00,41.5,41.53,41.49,41.52,221259.0,36.2391,36.2653,36.2303,36.2565,221259.0
2016-08-23 15:45:00,41.52,41.53,41.5,41.5,100621.0,36.2565,36.2653,36.2391,36.2391,100621.0
2016-08-23 15:50:00,41.51,41.51,41.48,41.48,145663.0,36.2478,36.2478,36.2216,36.2216,145663.0
2016-08-23 15:55:00,41.48,41.52,41.48,41.49,393291.0,36.2216,36.2565,36.2216,36.2303,393291.0
2016-08-24 09:30:00,41.35,41.47,41.34,41.46,162648.0,36.1081,36.2129,36.0993,36.2041,162648.0
2016-08-24 09:35:00,41.46,41.47,41.42,41.43,111106.0,36.2041,36.2129,36.1692,36.1779,111106.0
2016-08-24 09:40:00,41.43,41.44,41.38,41.39,68690.0,36.1779,36.1867,36.1343,36.143,68690.0
2016-08-24 09:45:00,41.39,41.4,41.36,41.37,58463.0,36.143,36.1517,36.1168,36.1255,58463.0
2016-08-24 09:50:00,41.37,41.38,41.34,41.35,94053.0,36.1255,36.1343,36.0993,36.1081,94053.0
2016-08-24 09:55:00,41.34,41.37,41.34,41.35,54844.0,36.0993,36.1255,36.0993,36.1081,54844.0
2016-08-24 10:00:00,41.36,41.38,41.33,41.37,74890.0,36.1168,36.1343,36.0906,36.1255,74890.0
2016-08-24 10:05:00,41.37,41.38,41.34,41.36,155341.0,36.1255,36.1343,36.0993,36.1168,155341.0
2016-08-24 10:10:00,41.36,41.36,41.34,41.36,93016.0,36.1168,36.1168,36.0993,36.1168,93016.0
2016-08-24 10:15:00,41.36,41.36,41.31,41.31,110324.0,36.1168,36.1168,36.0731,36.0731,110324.0
2016-08-24 10:20:00,41.32,41.32,41.3,41.3,68178.0,36.0819,36.0819,36.0644,36.0644,68178.0
2016-08-24 10:25:00,41.31,41.31,41.27,41.27,161934.0,36.0731,36.0731,36.0382,36.0382,161934.0
2016-08-24 10:30:00,41.27,41.27,41.23,41.26,251591.0,36.0382,36.0382,36.0033,36.0295,251591.0
2016-08-24 10:35:00,41.26,41.31,41.25,41.29,161470.0,36.0295,36.0731,36.0207,36.0557,161470.0
2016-08-24 10:40:00,41.29,41.31,41.27,41.29,73065.0,36.0557,36.0731,36.0382,36.0557,73065.0
2016-08-24 10:45:00,41.3,41.3,41.26,41.27,83388.0,36.0644,36.0644,36.0295,36.0382,83388.0
2016-08-24 10:50:00,41.27,41.28,41.23,41.26,79188.0,36.0382,36.0469,36.0033,36.0295,79188.0
2016-08-24 10:55:00,41.26,41.28,41.25,41.25,89784.0,36.0295,36.0469,36.0207,36.0207,89784.0
2016-08-24 11:00:00,41.26,41.26,41.25,41.26,33244.0,36.0295,36.0295,36.0207,36.0295,33244.0
2016-08-24 11:05:00,41.25,41.26,41.22,41.23,90863.0,36.0207,36.0295,35.9946,36.0033,90863.0
2016-08-24 11:10:00,41.22,41.23,41.18,41.18,74993.0,35.9946,36.0033,35.9596,35.9596,74993.0
2016-08-24 11:15:00,41.18,41.23,41.18,41.23,131481.0,35.9596,36.0033,35.9596,36.0033,131481.0
2016-08-24 11:20:00,41.23,41.23,41.2,41.23,56538.0,36.0033,36.0033,35.9771,36.0033,56538.0
2016-08-24 11:25:00,41.23,41.27,41.22,41.26,96325.0,36.0033,36.0382,35.9946,36.0295,96325.0
2016-08-24 11:30:00,41.26,41.26,41.21,41.22,69870.0,36.0295,36.0295,35.9858,35.9946,69870.0
2016-08-24 11:35:00,41.21,41.23,41.21,41.21,62921.0,35.9858,36.0033,35.9858,35.9858,62921.0
2016-08-24 11:40:00,41.21,41.23,41.19,41.2,42802.0,35.9858,36.0033,35.9684,35.9771,42802.0
2016-08-24 11:45:00,41.19,41.2,41.17,41.18,55670.0,35.9684,35.9771,35.9509,35.9596,55670.0
2016-08-24 11:50:00,41.19,41.2,41.16,41.16,80590.0,35.9684,35.9771,35.9422,35.9422,80590.0
2016-08-24 11:55:00,41.16,41.19,41.15,41.19,71619.0,35.9422,35.9684,35.9334,35.9684,71619.0
2016-08-24 12:00:00,41.19,41.2,41.18,41.2,71540.0,35.9684,35.9771,35.9596,35.9771,71540.0
2016-08-24 12:05:00,41.2,41.23,41.19,41.23,54195.0,35.9771,36.0033,35.9684,36.0033,54195.0
2016-08-24 12:10:00,41.23,41.26,41.2,41.26,114615.0,36.0033,36.0295,35.9771,36.0295,114615.0
2016-08-24 12:15:00,41.26,41.26,41.21,41.23,231025.0,36.0295,36.0295,35.9858,36.0033,231025.0
2016-08-24 12:20:00,41.23,41.25,41.22,41.23,51597.0,36.0033,36.0207,35.9946,36.0033,51597.0
2016-08-24 12:25:00,41.23,41.25,41.23,41.24,36453.0,36.0033,36.0207,36.0033,36.012,36453.0
2016-08-24 12:30:00,41.24,41.25,41.23,41.24,49158.0,36.012,36.0207,36.0033,36.012,49158.0
2016-08-24 12:35:00,41.23,41.24,41.23,41.23,33270.0,36.0033,36.012,36.0033,36.0033,33270.0
2016-08-24 12:40:00,41.24,41.24,41.21,41.22,62140.0,36.012,36.012,35.9858,35.9946,62140.0
2016-08-24 12:45:00,41.23,41.25,41.21,41.21,83405.0,36.0033,36.0207,35.9858,35.9858,83405.0
2016-08-24 12:50:00,41.22,41.28,41.21,41.27,90482.0,35.9946,36.0469,35.9858,36.0382,90482.0
2016-08-24 12:55:00,41.27,41.28,41.25,41.26,106604.0,36.0382,36.0469,36.0207,36.0295,106604.0
2016-08-24 13:00:00,41.26,41.26,41.24,41.25,91915.0,36.0295,36.0295,36.012,36.0207,91915.0
2016-08-24 13:05:00,41.25,41.26,41.23,41.23,102988.0,36.0207,36.0295,36.0033,36.0033,102988.0
2016-08-24 13:10:00,41.23,41.24,41.17,41.18,218581.0,36.0033,36.012,35.9509,35.9596,218581.0
2016-08-24 13:15:00,41.19,41.19,41.17,41.19,60608.0,35.9684,35.9684,35.9509,35.9684,60608.0
2016-08-24 13:20:00,41.19,41.19,41.18,41.19,29666.0,35.9684,35.9684,35.9596,35.9684,29666.0
2016-08-24 13:25:00,41.19,41.21,41.18,41.21,82500.0,35.9684,35.9858,35.9596,35.9858,82500.0
2016-08-24 13:30:00,41.21,41.22,41.2,41.21,66974.0,35.9858,35.9946,35.9771,35.9858,66974.0
2016-08-24 13:35:00,41.21,41.21,41.19,41.19,98972.0,35.9858,35.9858,35.9684,35.9684,98972.0
2016-08-24 13:40:00,41.19,41.21,41.15,41.18,233081.0,35.9684,35.9858,35.9334,35.9596,233081.0
2016-08-24 13:45:00,41.18,41.2,41.18,41.2,37442.0,35.9596,35.9771,35.9596,35.9771,37442.0
2016-08-24 13:50:00,41.2,41.21,41.17,41.18,92808.0,35.9771,35.9858,35.9509,35.9596,92808.0
2016-08-24 13:55:00,41.19,41.19,41.17,41.18,56984.0,35.9684,35.9684,35.9509,35.9596,56984.0
2016-08-24 14:00:00,41.18,41.18,41.13,41.13,145327.0,35.9596,35.9596,35.916,35.916,145327.0
2016-08-24 14:05:00,41.13,41.14,41.08,41.11,121342.0,35.916,35.9247,35.8723,35.8985,121342.0
2016-08-24 14:10:00,41.11,41.15,41.1,41.13,127374.0,35.8985,35.9334,35.8898,35.916,127374.0
2016-08-24 14:15:00,41.13,41.15,41.11,41.12,161274.0,35.916,35.9334,35.8985,35.9072,161274.0
2016-08-24 14:20:00,41.13,41.13,41.11,41.12,93208.0,35.916,35.916,35.8985,35.9072,93208.0
2016-08-24 14:25:00,41.12,41.14,41.11,41.14,92278.0,35.9072,35.9247,35.8985,35.9247,92278.0
2016-08-24 14:30:00,41.14,41.14,41.12,41.14,60597.0,35.9247,35.9247,35.9072,35.9247,60597.0
2016-08-24 14:35:00,41.14,41.14,41.11,41.12,105290.0,35.9247,35.9247,35.8985,35.9072,105290.0
2016-08-24 14:40:00,41.12,41.13,41.1,41.1,113706.0,35.9072,35.916,35.8898,35.8898,113706.0
2016-08-24 14:45:00,41.1,41.11,41.1,41.11,39610.0,35.8898,35.8985,35.8898,35.8985,39610.0
2016-08-24 14:50:00,41.11,41.14,41.1,41.13,95407.0,35.8985,35.9247,35.8898,35.916,95407.0
2016-08-24 14:55:00,41.13,41.14,41.12,41.14,95767.0,35.916,35.9247,35.9072,35.9247,95767.0
2016-08-24 15:00:00,41.14,41.14,41.11,41.12,133446.0,35.9247,35.9247,35.8985,35.9072,133446.0
2016-08-24 15:05:00,41.12,41.13,41.08,41.09,116572.0,35.9072,35.916,35.8723,35.881,116572.0
2016-08-24 15:10:00,41.09,41.1,41.07,41.07,101538.0,35.881,35.8898,35.8636,35.8636,101538.0
2016-08-24 15:15:00,41.07,41.09,41.06,41.06,138127.0,35.8636,35.881,35.8548,35.8548,138127.0
2016-08-24 15:20:00,41.06,41.08,41.06,41.08,91620.0,35.8548,35.8723,35.8548,35.8723,91620.0
2016-08-24 15:25:00,41.07,41.08,41.06,41.07,91742.0,35.8636,35.8723,35.8548,35.8636,91742.0
2016-08-24 15:30:00,41.07,41.08,41.06,41.07,109198.0,35.8636,35.8723,35.8548,35.8636,109198.0
2016-08-24 15:35:00,41.08,41.08,41.03,41.03,210728.0,35.8723,35.8723,35.8286,35.8286,210728.0
2016-08-24 15:40:00,41.03,41.04,41.01,41.02,188053.0,35.8286,35.8374,35.8112,35.8199,188053.0
2016-08-24 15:45:00,41.01,41.02,40.98,41.01,250727.0,35.8112,35.8199,35.785,35.8112,250727.0
2016-08-24 15:50:00,41.01,41.05,41.0,41.05,249850.0,35.8112,35.8461,35.8024,35.8461,249850.0
2016-08-24 15:55:00,41.04,41.09,41.03,41.09,519250.0,35.8374,35.881,35.8286,35.881,519250.0
2016-08-25 09:30:00,41.12,41.2,41.07,41.12,176269.0,35.9072,35.9771,35.8636,35.9072,176269.0
2016-08-25 09:35:00,41.11,41.12,41.05,41.12,126812.0,35.8985,35.9072,35.8461,35.9072,126812.0
2016-08-25 09:40:00,41.11,41.14,41.07,41.11,157435.0,35.8985,35.9247,35.8636,35.8985,157435.0
2016-08-25 09:45:00,41.11,41.12,41.08,41.09,52731.0,35.8985,35.9072,35.8723,35.881,52731.0
2016-08-25 09:50:00,41.09,41.09,41.05,41.06,64584.0,35.881,35.881,35.8461,35.8548,64584.0
2016-08-25 09:55:00,41.06,41.1,41.06,41.07,106979.0,35.8548,35.8898,35.8548,35.8636,106979.0
2016-08-25 10:00:00,41.07,41.11,41.05,41.11,127458.0,35.8636,35.8985,35.8461,35.8985,127458.0
2016-08-25 10:05:00,41.11,41.12,41.05,41.05,104734.0,35.8985,35.9072,35.8461,35.8461,104734.0
2016-08-25 10:10:00,41.05,41.09,41.04,41.09,54043.0,35.8461,35.881,35.8374,35.881,54043.0
2016-08-25 10:15:00,41.08,41.11,41.08,41.11,98832.0,35.8723,35.8985,35.8723,35.8985,98832.0
2016-08-25 10:20:00,41.11,41.13,41.08,41.12,107202.0,35.8985,35.916,35.8723,35.9072,107202.0
2016-08-25 10:25:00,41.12,41.12,41.07,41.09,73915.0,35.9072,35.9072,35.8636,35.881,73915.0
2016-08-25 10:30:00,41.08,41.11,41.08,41.08,50428.0,35.8723,35.8985,35.8723,35.8723,50428.0
2016-08-25 10:35:00,41.08,41.09,41.0,41.01,134387.0,35.8723,35.881,35.8024,35.8112,134387.0
2016-08-25 10:40:00,41.0,41.04,41.0,41.04,75561.0,35.8024,35.8374,35.8024,35.8374,75561.0
2016-08-25 10:45:00,41.05,41.05,41.04,41.05,53504.0,35.8461,35.8461,35.8374,35.8461,53504.0
2016-08-25 10:50:00,41.04,41.07,41.03,41.05,119717.0,35.8374,35.8636,35.8286,35.8461,119717.0
2016-08-25 10:55:00,41.05,41.07,41.04,41.07,49679.0,35.8461,35.8636,35.8374,35.8636,49679.0
2016-08-25 11:00:00,41.07,41.12,41.06,41.11,197475.0,35.8636,35.9072,35.8548,35.8985,197475.0
2016-08-25 11:05:00,41.12,41.16,41.1,41.16,84915.0,35.9072,35.9422,35.8898,35.9422,84915.0
2016-08-25 11:10:00,41.16,41.16,41.13,41.14,73573.0,35.9422,35.9422,35.916,35.9247,73573.0
2016-08-25 11:15:00,41.14,41.18,41.13,41.16,36079.0,35.9247,35.9596,35.916,35.9422,36079.0
2016-08-25 11:20:00,41.16,41.18,41.14,41.15,69000.0,35.9422,35.9596,35.9247,35.9334,69000.0
2016-08-25 11:25:00,41.15,41.15,41.13,41.13,48841.0,35.9334,35.9334,35.916,35.916,48841.0
2016-08-25 11:30:00,41.14,41.15,41.11,41.11,93410.0,35.9247,35.9334,35.8985,35.8985,93410.0
2016-08-25 11:35:00,41.11,41.13,41.11,41.12,42793.0,35.8985,35.916,35.8985,35.9072,42793.0
2016-08-25 11:40:00,41.11,41.12,41.09,41.09,72873.0,35.8985,35.9072,35.881,35.881,72873.0
2016-08-25 11:45:00,41.1,41.15,41.1,41.14,96977.0,35.8898,35.9334,35.8898,35.9247,96977.0
2016-08-25 11:50:00,41.14,41.15,41.11,41.13,58898.0,35.9247,35.9334,35.8985,35.916,58898.0
2016-08-25 11:55:00,41.14,41.14,41.13,41.13,60903.0,35.9247,35.9247,35.916,35.916,60903.0
2016-08-25 12:00:00,41.14,41.14,41.11,41.13,41359.0,35.9247,35.9247,35.8985,35.916,41359.0
2016-08-25 12:05:00,41.12,41.13,41.11,41.12,42638.0,35.9072,35.916,35.8985,35.9072,42638.0
2016-08-25 12:10:00,41.12,41.13,41.11,41.12,25682.0,35.9072,35.916,35.8985,35.9072,25682.0
2016-08-25 12:15:00,41.11,41.15,41.11,41.12,114891.0,35.8985,35.9334,35.8985,35.9072,114891.0
2016-08-25 12:20:00,41.11,41.12,41.1,41.1,20261.0,35.8985,35.9072,35.8898,35.8898,20261.0
2016-08-25 12:25:00,41.11,41.11,41.08,41.1,44462.0,35.8985,35.8985,35.8723,35.8898,44462.0
2016-08-25 12:30:00,41.1,41.15,41.1,41.12,69275.0,35.8898,35.9334,35.8898,35.9072,69275.0
2016-08-25 12:35:00,41.13,41.13,41.12,41.12,17146.0,35.916,35.916,35.9072,35.9072,17146.0
2016-08-25 12:40:00,41.13,41.14,41.12,41.13,54965.0,35.916,35.9247,35.9072,35.916,54965.0
2016-08-25 12:45:00,41.13,41.15,41.12,41.13,133846.0,35.916,35.9334,35.9072,35.916,133846.0
2016-08-25 12:50:00,41.13,41.13,41.12,41.12,22927.0,35.916,35.916,35.9072,35.9072,22927.0
2016-08-25 12:55:00,41.12,41.13,41.1,41.13,82056.0,35.9072,35.916,35.8898,35.916,82056.0
2016-08-25 13:00:00,41.13,41.15,41.12,41.12,97458.0,35.916,35.9334,35.9072,35.9072,97458.0
2016-08-25 13:05:00,41.13,41.13,41.09,41.1,66024.0,35.916,35.916,35.881,35.8898,66024.0
2016-08-25 13:10:00,41.1,41.11,41.09,41.09,23664.0,35.8898,35.8985,35.881,35.881,23664.0
2016-08-25 13:15:00,41.1,41.14,41.09,41.13,64827.0,35.8898,35.9247,35.881,35.916,64827.0
2016-08-25 13:20:00,41.13,41.14,41.11,41.12,41452.0,35.916,35.9247,35.8985,35.9072,41452.0
2016-08-25 13:25:00,41.13,41.15,41.12,41.15,91489.0,35.916,35.9334,35.9072,35.9334,91489.0
2016-08-25 13:30:00,41.15,41.15,41.11,41.13,122071.0,35.9334,35.9334,35.8985,35.916,122071.0
2016-08-25 13:35:00,41.13,41.13,41.07,41.09,65852.0,35.916,35.916,35.8636,35.881,65852.0
2016-08-25 13:40:00,41.09,41.09,41.06,41.08,36213.0,35.881,35.881,35.8548,35.8723,36213.0
2016-08-25 13:45:00,41.08,41.09,41.07,41.08,31824.0,35.8723,35.881,35.8636,35.8723,31824.0
2016-08-25 13:50:00,41.08,41.11,41.07,41.1,80205.0,35.8723,35.8985,35.8636,35.8898,80205.0
2016-08-25 13:55:00,41.1,41.11,41.09,41.09,47777.0,35.8898,35.8985,35.881,35.881,47777.0
2016-08-25 14:00:00,41.09,41.11,41.09,41.09,164369.0,35.881,35.8985,35.881,35.881,164369.0
2016-08-25 14:05:00,41.09,41.11,41.05,41.08,104407.0,35.881,35.8985,35.8461,35.8723,104407.0
2016-08-25 14:10:00,41.08,41.11,41.07,41.09,71622.0,35.8723,35.8985,35.8636,35.881,71622.0
2016-08-25 14:15:00,41.09,41.11,41.07,41.09,98823.0,35.881,35.8985,35.8636,35.881,98823.0
2016-08-25 14:20:00,41.1,41.1,41.05,41.09,59908.0,35.8898,35.8898,35.8461,35.881,59908.0
2016-08-25 14:25:00,41.09,41.1,41.07,41.1,73194.0,35.881,35.8898,35.8636,35.8898,73194.0
2016-08-25 14:30:00,41.1,41.11,41.09,41.11,33830.0,35.8898,35.8985,35.881,35.8985,33830.0
2016-08-25 14:35:00,41.11,41.14,41.1,41.12,60163.0,35.8985,35.9247,35.8898,35.9072,60163.0
2016-08-25 14:40:00,41.12,41.16,41.12,41.16,98256.0,35.9072,35.9422,35.9072,35.9422,98256.0
2016-08-25 14:45:00,41.16,41.16,41.12,41.13,49793.0,35.9422,35.9422,35.9072,35.916,49793.0
2016-08-25 14:50:00,41.14,41.14,41.1,41.1,42855.0,35.9247,35.9247,35.8898,35.8898,42855.0
2016-08-25 14:55:00,41.11,41.12,41.1,41.12,51755.0,35.8985,35.9072,35.8898,35.9072,51755.0
2016-08-25 15:00:00,41.12,41.12,41.09,41.09,52408.0,35.9072,35.9072,35.881,35.881,52408.0
2016-08-25 15:05:00,41.09,41.13,41.09,41.12,74747.0,35.881,35.916,35.881,35.9072,74747.0
2016-08-25 15:10:00,41.13,41.14,41.11,41.11,56451.0,35.916,35.9247,35.8985,35.8985,56451.0
2016-08-25 15:15:00,41.11,41.12,41.09,41.12,97962.0,35.8985,35.9072,35.881,35.9072,97962.0
2016-08-25 15:20:00,41.12,41.14,41.11,41.14,79850.0,35.9072,35.9247,35.8985,35.9247,79850.0
2016-08-25 15:25:00,41.14,41.15,41.12,41.13,97901.0,35.9247,35.9334,35.9072,35.916,97901.0
2016-08-25 15:30:00,41.13,41.14,41.13,41.13,63998.0,35.916,35.9247,35.916,35.916,63998.0
2016-08-25 15:35:00,41.13,41.14,41.11,41.11,70662.0,35.916,35.9247,35.8985,35.8985,70662.0
2016-08-25 15:40:00,41.12,41.12,41.11,41.12,67565.0,35.9072,35.9072,35.8985,35.9072,67565.0
2016-08-25 15:45:00,41.11,41.13,41.08,41.11,301030.0,35.8985,35.916,35.8723,35.8985,301030.0
2016-08-25 15:50:00,41.1,41.14,41.1,41.13,230079.0,35.8898,35.9247,35.8898,35.916,230079.0
2016-08-25 15:55:00,41.14,41.14,41.07,41.12,569939.0,35.9247,35.9247,35.8636,35.9072,569939.0
2016-08-26 09:30:00,41.11,41.39,41.07,41.27,343578.0,35.8985,36.143,35.8636,36.0382,343578.0
2016-08-26 09:35:00,41.27,41.39,41.25,41.34,260473.0,36.0382,36.143,36.0207,36.0993,260473.0
2016-08-26 09:40:00,41.34,41.37,41.32,41.33,168389.0,36.0993,36.1255,36.0819,36.0906,168389.0
2016-08-26 09:45:00,41.34,41.36,41.32,41.33,128329.0,36.0993,36.1168,36.0819,36.0906,128329.0
2016-08-26 09:50:00,41.32,41.35,41.31,41.34,69489.0,36.0819,36.1081,36.0731,36.0993,69489.0
2016-08-26 09:55:00,41.35,41.35,41.33,41.33,60123.0,36.1081,36.1081,36.0906,36.0906,60123.0
2016-08-26 10:00:00,41.33,41.38,41.18,41.37,201677.0,36.0906,36.1343,35.9596,36.1255,201677.0
2016-08-26 10:05:00,41.37,41.4,41.36,41.39,232972.0,36.1255,36.1517,36.1168,36.143,232972.0
2016-08-26 10:10:00,41.39,41.43,41.37,41.43,124972.0,36.143,36.1779,36.1255,36.1779,124972.0
2016-08-26 10:15:00,41.44,41.54,41.43,41.52,173192.0,36.1867,36.274,36.1779,36.2565,173192.0
2016-08-26 10:20:00,41.51,41.57,41.51,41.56,116810.0,36.2478,36.3002,36.2478,36.2915,116810.0
2016-08-26 10:25:00,41.56,41.57,41.54,41.55,98920.0,36.2915,36.3002,36.274,36.2827,98920.0
2016-08-26 10:30:00,41.56,41.56,41.5,41.5,88880.0,36.2915,36.2915,36.2391,36.2391,88880.0
2016-08-26 10:35:00,41.51,41.56,41.47,41.55,114731.0,36.2478,36.2915,36.2129,36.2827,114731.0
2016-08-26 10:40:00,41.55,41.56,41.54,41.54,124561.0,36.2827,36.2915,36.274,36.274,124561.0
2016-08-26 10:45:00,41.54,41.57,41.54,41.55,61395.0,36.274,36.3002,36.274,36.2827,61395.0
2016-08-26 10:50:00,41.55,41.57,41.55,41.56,109935.0,36.2827,36.3002,36.2827,36.2915,109935.0
2016-08-26 10:55:00,41.56,41.58,41.55,41.55,84402.0,36.2915,36.3089,36.2827,36.2827,84402.0
2016-08-26 11:00:00,41.55,41.57,41.54,41.55,176184.0,36.2827,36.3002,36.274,36.2827,176184.0
2016-08-26 11:05:00,41.56,41.57,41.55,41.55,77604.0,36.2915,36.3002,36.2827,36.2827,77604.0
2016-08-26 11:10:00,41.55,41.58,41.55,41.58,141633.0,36.2827,36.3089,36.2827,36.3089,141633.0
2016-08-26 11:15:00,41.57,41.58,41.56,41.57,55888.0,36.3002,36.3089,36.2915,36.3002,55888.0
2016-08-26 11:20:00,41.57,41.58,41.55,41.55,63584.0,36.3002,36.3089,36.2827,36.2827,63584.0
2016-08-26 11:25:00,41.55,41.57,41.55,41.56,33471.0,36.2827,36.3002,36.2827,36.2915,33471.0
2016-08-26 11:30:00,41.56,41.57,41.53,41.53,57494.0,36.2915,36.3002,36.2653,36.2653,57494.0
2016-08-26 11:35:00,41.53,41.54,41.47,41.48,94952.0,36.2653,36.274,36.2129,36.2216,94952.0
2016-08-26 11:40:00,41.48,41.48,41.4,41.45,99081.0,36.2216,36.2216,36.1517,36.1954,99081.0
2016-08-26 11:45:00,41.45,41.46,41.44,41.45,40183.0,36.1954,36.2041,36.1867,36.1954,40183.0
2016-08-26 11:50:00,41.46,41.46,41.33,41.39,100511.0,36.2041,36.2041,36.0906,36.143,100511.0
2016-08-26 11:55:00,41.39,41.39,41.35,41.36,47008.0,36.143,36.143,36.1081,36.1168,47008.0
2016-08-26 12:00:00,41.36,41.36,41.29,41.31,69227.0,36.1168,36.1168,36.0557,36.0731,69227.0
2016-08-26 12:05:00,41.31,41.32,41.19,41.24,107174.0,36.0731,36.0819,35.9684,36.012,107174.0
2016-08-26 12:10:00,41.24,41.24,41.16,41.21,126161.0,36.012,36.012,35.9422,35.9858,126161.0
2016-08-26 12:15:00,41.21,41.22,41.18,41.21,80310.0,35.9858,35.9946,35.9596,35.9858,80310.0
2016-08-26 12:20:00,41.2,41.24,41.19,41.22,91548.0,35.9771,36.012,35.9684,35.9946,91548.0
2016-08-26 12:25:00,41.22,41.25,41.19,41.23,155029.0,35.9946,36.0207,35.9684,36.0033,155029.0
2016-08-26 12:30:00,41.23,41.25,41.2,41.24,175796.0,36.0033,36.0207,35.9771,36.012,175796.0
2016-08-26 12:35:00,41.24,41.25,41.21,41.25,68682.0,36.012,36.0207,35.9858,36.0207,68682.0
2016-08-26 12:40:00,41.24,41.27,41.23,41.25,53463.0,36.012,36.0382,36.0033,36.0207,53463.0
2016-08-26 12:45:00,41.26,41.26,41.25,41.26,21543.0,36.0295,36.0295,36.0207,36.0295,21543.0
2016-08-26 12:50:00,41.25,41.25,41.21,41.23,93347.0,36.0207,36.0207,35.9858,36.0033,93347.0
2016-08-26 12:55:00,41.24,41.24,41.22,41.24,68829.0,36.012,36.012,35.9946,36.012,68829.0
2016-08-26 13:00:00,41.24,41.28,41.23,41.27,68216.0,36.012,36.0469,36.0033,36.0382,68216.0
2016-08-26 13:05:00,41.27,41.3,41.26,41.27,84768.0,36.0382,36.0644,36.0295,36.0382,84768.0
2016-08-26 13:10:00,41.28,41.3,41.27,41.27,43503.0,36.0469,36.0644,36.0382,36.0382,43503.0
2016-08-26 13:15:00,41.27,41.29,41.23,41.24,67132.0,36.0382,36.0557,36.0033,36.012,67132.0
2016-08-26 13:20:00,41.23,41.25,41.22,41.25,32010.0,36.0033,36.0207,35.9946,36.0207,32010.0
2016-08-26 13:25:00,41.24,41.27,41.23,41.25,56981.0,36.012,36.0382,36.0033,36.0207,56981.0
2016-08-26 13:30:00,41.25,41.26,41.21,41.23,67014.0,36.0207,36.0295,35.9858,36.0033,67014.0
2016-08-26 13:35:00,41.22,41.22,41.2,41.21,26490.0,35.9946,35.9946,35.9771,35.9858,26490.0
2016-08-26 13:40:00,41.21,41.23,41.18,41.19,63071.0,35.9858,36.0033,35.9596,35.9684,63071.0
2016-08-26 13:45:00,41.19,41.2,41.17,41.17,51711.0,35.9684,35.9771,35.9509,35.9509,51711.0
2016-08-26 13:50:00,41.17,41.18,41.14,41.15,68679.0,35.9509,35.9596,35.9247,35.9334,68679.0
2016-08-26 13:55:00,41.16,41.17,41.13,41.15,53750.0,35.9422,35.9509,35.916,35.9334,53750.0
2016-08-26 14:00:00,41.15,41.15,41.13,41.15,33045.0,35.9334,35.9334,35.916,35.9334,33045.0
2016-08-26 14:05:00,41.15,41.18,41.13,41.16,47221.0,35.9334,35.9596,35.916,35.9422,47221.0
2016-08-26 14:10:00,41.16,41.19,41.14,41.14,64014.0,35.9422,35.9684,35.9247,35.9247,64014.0
2016-08-26 14:15:00,41.15,41.15,41.08,41.11,91001.0,35.9334,35.9334,35.8723,35.8985,91001.0
2016-08-26 14:20:00,41.11,41.11,41.07,41.09,63363.0,35.8985,35.8985,35.8636,35.881,63363.0
2016-08-26 14:25:00,41.09,41.13,41.06,41.12,78672.0,35.881,35.916,35.8548,35.9072,78672.0
2016-08-26 14:30:00,41.12,41.14,41.1,41.12,54167.0,35.9072,35.9247,35.8898,35.9072,54167.0
2016-08-26 14:35:00,41.13,41.17,41.1,41.15,79482.0,35.916,35.9509,35.8898,35.9334,79482.0
2016-08-26 14:40:00,41.16,41.16,41.14,41.14,47172.0,35.9422,35.9422,35.9247,35.9247,47172.0
2016-08-26 14:45:00,41.14,41.15,41.11,41.13,54674.0,35.9247,35.9334,35.8985,35.916,54674.0
2016-08-26 14:50:00,41.12,41.14,41.1,41.14,53048.0,35.9072,35.9247,35.8898,35.9247,53048.0
2016-08-26 14:55:00,41.14,41.14,41.11,41.12,62822.0,35.9247,35.9247,35.8985,35.9072,62822.0
2016-08-26 15:00:00,41.12,41.17,41.12,41.14,68505.0,35.9072,35.9509,35.9072,35.9247,68505.0
2016-08-26 15:05:00,41.13,41.2,41.13,41.2,166986.0,35.916,35.9771,35.916,35.9771,166986.0
2016-08-26 15:10:00,41.2,41.21,41.17,41.21,94590.0,35.9771,35.9858,35.9509,35.9858,94590.0
2016-08-26 15:15:00,41.2,41.23,41.19,41.2,120691.0,35.9771,36.0033,35.9684,35.9771,120691.0
2016-08-26 15:20:00,41.2,41.22,41.17,41.21,77777.0,35.9771,35.9946,35.9509,35.9858,77777.0
2016-08-26 15:25:00,41.21,41.28,41.2,41.27,233560.0,35.9858,36.0469,35.9771,36.0382,233560.0
2016-08-26 15:30:00,41.27,41.32,41.26,41.31,145249.0,36.0382,36.0819,36.0295,36.0731,145249.0
2016-08-26 15:35:00,41.31,41.34,41.3,41.33,238331.0,36.0731,36.0993,36.0644,36.0906,238331.0
2016-08-26 15:40:00,41.33,41.35,41.29,41.3,122042.0,36.0906,36.1081,36.0557,36.0644,122042.0
2016-08-26 15:45:00,41.29,41.32,41.27,41.29,170989.0,36.0557,36.0819,36.0382,36.0557,170989.0
2016-08-26 15:50:00,41.29,41.33,41.26,41.26,182811.0,36.0557,36.0906,36.0295,36.0295,182811.0
2016-08-26 15:55:00,41.26,41.29,41.25,41.27,456036.0,36.0295,36.0557,36.0207,36.0382,456036.0
2016-08-29 09:30:00,41.48,41.53,41.38,41.46,271264.0,36.2216,36.2653,36.1343,36.2041,271264.0
2016-08-29 09:35:00,41.47,41.53,41.46,41.5,121860.0,36.2129,36.2653,36.2041,36.2391,121860.0
2016-08-29 09:40:00,41.5,41.52,41.48,41.5,148398.0,36.2391,36.2565,36.2216,36.2391,148398.0
2016-08-29 09:45:00,41.5,41.51,41.47,41.48,86412.0,36.2391,36.2478,36.2129,36.2216,86412.0
2016-08-29 09:50:00,41.48,41.49,41.42,41.43,191390.0,36.2216,36.2303,36.1692,36.1779,191390.0
2016-08-29 09:55:00,41.43,41.43,41.39,41.43,51614.0,36.1779,36.1779,36.143,36.1779,51614.0
2016-08-29 10:00:00,41.43,41.44,41.4,41.41,98964.0,36.1779,36.1867,36.1517,36.1605,98964.0
2016-08-29 10:05:00,41.42,41.44,41.39,41.4,85576.0,36.1692,36.1867,36.143,36.1517,85576.0
2016-08-29 10:10:00,41.4,41.44,41.39,41.42,50729.0,36.1517,36.1867,36.143,36.1692,50729.0
2016-08-29 10:15:00,41.42,41.45,41.41,41.45,60362.0,36.1692,36.1954,36.1605,36.1954,60362.0
2016-08-29 10:20:00,41.45,41.47,41.43,41.45,75414.0,36.1954,36.2129,36.1779,36.1954,75414.0
2016-08-29 10:25:00,41.45,41.47,41.44,41.45,44501.0,36.1954,36.2129,36.1867,36.1954,44501.0
2016-08-29 10:30:00,41.44,41.47,41.4,41.41,156135.0,36.1867,36.2129,36.1517,36.1605,156135.0
2016-08-29 10:35:00,41.41,41.41,41.35,41.35,103864.0,36.1605,36.1605,36.1081,36.1081,103864.0
2016-08-29 10:40:00,41.36,41.39,41.34,41.36,87742.0,36.1168,36.143,36.0993,36.1168,87742.0
2016-08-29 10:45:00,41.36,41.37,41.33,41.34,59380.0,36.1168,36.1255,36.0906,36.0993,59380.0
2016-08-29 10:50:00,41.34,41.37,41.32,41.34,106993.0,36.0993,36.1255,36.0819,36.0993,106993.0
2016-08-29 10:55:00,41.33,41.34,41.32,41.32,34917.0,36.0906,36.0993,36.0819,36.0819,34917.0
2016-08-29 11:00:00,41.33,41.34,41.31,41.33,59466.0,36.0906,36.0993,36.0731,36.0906,59466.0
2016-08-29 11:05:00,41.33,41.35,41.32,41.33,74382.0,36.0906,36.1081,36.0819,36.0906,74382.0
2016-08-29 11:10:00,41.33,41.34,41.31,41.31,59983.0,36.0906,36.0993,36.0731,36.0731,59983.0
2016-08-29 11:15:00,41.32,41.35,41.29,41.31,97756.0,36.0819,36.1081,36.0557,36.0731,97756.0
2016-08-29 11:20:00,41.3,41.32,41.3,41.32,54213.0,36.0644,36.0819,36.0644,36.0819,54213.0
2016-08-29 11:25:00,41.32,41.32,41.31,41.32,12295.0,36.0819,36.0819,36.0731,36.0819,12295.0
2016-08-29 11:30:00,41.32,41.33,41.29,41.29,79732.0,36.0819,36.0906,36.0557,36.0557,79732.0
2016-08-29 11:35:00,41.29,41.32,41.29,41.31,64543.0,36.0557,36.0819,36.0557,36.0731,64543.0
2016-08-29 11:40:00,41.31,41.34,41.3,41.34,86552.0,36.0731,36.0993,36.0644,36.0993,86552.0
2016-08-29 11:45:00,41.34,41.37,41.33,41.35,75775.0,36.0993,36.1255,36.0906,36.1081,75775.0
2016-08-29 11:50:00,41.35,41.38,41.35,41.35,119731.0,36.1081,36.1343,36.1081,36.1081,119731.0
2016-08-29 11:55:00,41.35,41.36,41.34,41.34,26665.0,36.1081,36.1168,36.0993,36.0993,26665.0
2016-08-29 12:00:00,41.35,41.38,41.34,41.34,94979.0,36.1081,36.1343,36.0993,36.0993,94979.0
2016-08-29 12:05:00,41.34,41.38,41.33,41.38,72936.0,36.0993,36.1343,36.0906,36.1343,72936.0
2016-08-29 12:10:00,41.37,41.39,41.37,41.38,75410.0,36.1255,36.143,36.1255,36.1343,75410.0
2016-08-29 12:15:00,41.37,41.4,41.37,41.39,67312.0,36.1255,36.1517,36.1255,36.143,67312.0
2016-08-29 12:20:00,41.39,41.41,41.37,41.38,142782.0,36.143,36.1605,36.1255,36.1343,142782.0
2016-08-29 12:25:00,41.39,41.39,41.38,41.38,16821.0,36.143,36.143,36.1343,36.1343,16821.0
2016-08-29 12:30:00,41.38,41.39,41.36,41.37,40354.0,36.1343,36.143,36.1168,36.1255,40354.0
2016-08-29 12:35:00,41.37,41.38,41.36,41.36,27860.0,36.1255,36.1343,36.1168,36.1168,27860.0
2016-08-29 12:40:00,41.36,41.37,41.36,41.37,33386.0,36.1168,36.1255,36.1168,36.1255,33386.0
2016-08-29 12:45:00,41.37,41.4,41.36,41.39,114893.0,36.1255,36.1517,36.1168,36.143,114893.0
2016-08-29 12:50:00,41.39,41.4,41.39,41.39,10435.0,36.143,36.1517,36.143,36.143,10435.0
2016-08-29 12:55:00,41.39,41.4,41.37,41.39,101944.0,36.143,36.1517,36.1255,36.143,101944.0
2016-08-29 13:00:00,41.38,41.39,41.37,41.39,73247.0,36.1343,36.143,36.1255,36.143,73247.0
2016-08-29 13:05:00,41.39,41.4,41.37,41.4,162517.0,36.143,36.1517,36.1255,36.1517,162517.0
2016-08-29 13:10:00,41.4,41.41,41.39,41.39,52699.0,36.1517,36.1605,36.143,36.143,52699.0
2016-08-29 13:15:00,41.4,41.41,41.39,41.41,31885.0,36.1517,36.1605,36.143,36.1605,31885.0
2016-08-29 13:20:00,41.4,41.43,41.4,41.42,41430.0,36.1517,36.1779,36.1517,36.1692,41430.0
2016-08-29 13:25:00,41.42,41.43,41.4,41.4,69602.0,36.1692,36.1779,36.1517,36.1517,69602.0
2016-08-29 13:30:00,41.4,41.43,41.4,41.43,66621.0,36.1517,36.1779,36.1517,36.1779,66621.0
2016-08-29 13:35:00,41.43,41.44,41.42,41.44,53964.0,36.1779,36.1867,36.1692,36.1867,53964.0
2016-08-29 13:40:00,41.43,41.45,41.42,41.42,98863.0,36.1779,36.1954,36.1692,36.1692,98863.0
2016-08-29 13:45:00,41.42,41.44,41.42,41.44,39898.0,36.1692,36.1867,36.1692,36.1867,39898.0
2016-08-29 13:50:00,41.43,41.44,41.41,41.42,54958.0,36.1779,36.1867,36.1605,36.1692,54958.0
2016-08-29 13:55:00,41.42,41.44,41.4,41.42,82841.0,36.1692,36.1867,36.1517,36.1692,82841.0
2016-08-29 14:00:00,41.42,41.45,41.42,41.44,31039.0,36.1692,36.1954,36.1692,36.1867,31039.0
2016-08-29 14:05:00,41.44,41.45,41.42,41.44,60849.0,36.1867,36.1954,36.1692,36.1867,60849.0
2016-08-29 14:10:00,41.43,41.45,41.43,41.44,32219.0,36.1779,36.1954,36.1779,36.1867,32219.0
2016-08-29 14:15:00,41.44,41.44,41.41,41.41,87574.0,36.1867,36.1867,36.1605,36.1605,87574.0
2016-08-29 14:20:00,41.41,41.43,41.41,41.43,30715.0,36.1605,36.1779,36.1605,36.1779,30715.0
2016-08-29 14:25:00,41.42,41.43,41.39,41.39,44677.0,36.1692,36.1779,36.143,36.143,44677.0
2016-08-29 14:30:00,41.39,41.41,41.38,41.38,97333.0,36.143,36.1605,36.1343,36.1343,97333.0
2016-08-29 14:35:00,41.38,41.4,41.38,41.39,56397.0,36.1343,36.1517,36.1343,36.143,56397.0
2016-08-29 14:40:00,41.4,41.4,41.38,41.39,50493.0,36.1517,36.1517,36.1343,36.143,50493.0
2016-08-29 14:45:00,41.39,41.41,41.38,41.41,105609.0,36.143,36.1605,36.1343,36.1605,105609.0
2016-08-29 14:50:00,41.41,41.42,41.39,41.41,54553.0,36.1605,36.1692,36.143,36.1605,54553.0
2016-08-29 14:55:00,41.41,41.42,41.38,41.4,87400.0,36.1605,36.1692,36.1343,36.1517,87400.0
2016-08-29 15:00:00,41.4,41.4,41.38,41.39,43970.0,36.1517,36.1517,36.1343,36.143,43970.0
2016-08-29 15:05:00,41.38,41.4,41.38,41.4,77872.0,36.1343,36.1517,36.1343,36.1517,77872.0
2016-08-29 15:10:00,41.39,41.41,41.39,41.39,145528.0,36.143,36.1605,36.143,36.143,145528.0
2016-08-29 15:15:00,41.4,41.4,41.39,41.39,109288.0,36.1517,36.1517,36.143,36.143,109288.0
2016-08-29 15:20:00,41.4,41.4,41.34,41.34,125289.0,36.1517,36.1517,36.0993,36.0993,125289.0
2016-08-29 15:25:00,41.34,41.36,41.32,41.33,200566.0,36.0993,36.1168,36.0819,36.0906,200566.0
2016-08-29 15:30:00,41.33,41.35,41.32,41.33,55958.0,36.0906,36.1081,36.0819,36.0906,55958.0
2016-08-29 15:35:00,41.33,41.33,41.29,41.32,285472.0,36.0906,36.0906,36.0557,36.0819,285472.0
2016-08-29 15:40:00,41.32,41.33,41.28,41.28,158891.0,36.0819,36.0906,36.0469,36.0469,158891.0
2016-08-29 15:45:00,41.29,41.29,41.26,41.27,379151.0,36.0557,36.0557,36.0295,36.0382,379151.0
2016-08-29 15:50:00,41.27,41.3,41.26,41.3,239404.0,36.0382,36.0644,36.0295,36.0644,239404.0
2016-08-29 15:55:00,41.3,41.33,41.29,41.32,465826.0,36.0644,36.0906,36.0557,36.0819,465826.0
2016-08-30 09:30:00,41.39,41.39,41.24,41.36,184600.0,36.143,36.143,36.012,36.1168,184600.0
2016-08-30 09:35:00,41.36,41.38,41.32,41.34,108648.0,36.1168,36.1343,36.0819,36.0993,108648.0
2016-08-30 09:40:00,41.34,41.35,41.29,41.3,117275.0,36.0993,36.1081,36.0557,36.0644,117275.0
2016-08-30 09:45:00,41.3,41.35,41.3,41.34,135111.0,36.0644,36.1081,36.0644,36.0993,135111.0
2016-08-30 09:50:00,41.33,41.35,41.3,41.35,64552.0,36.0906,36.1081,36.0644,36.1081,64552.0
2016-08-30 09:55:00,41.35,41.37,41.34,41.36,135204.0,36.1081,36.1255,36.0993,36.1168,135204.0
2016-08-30 10:00:00,41.35,41.39,41.35,41.37,167815.0,36.1081,36.143,36.1081,36.1255,167815.0
2016-08-30 10:05:00,41.37,41.4,41.29,41.32,193374.0,36.1255,36.1517,36.0557,36.0819,193374.0
2016-08-30 10:10:00,41.32,41.34,41.29,41.32,76649.0,36.0819,36.0993,36.0557,36.0819,76649.0
2016-08-30 10:15:00,41.32,41.34,41.28,41.3,96320.0,36.0819,36.0993,36.0469,36.0644,96320.0
2016-08-30 10:20:00,41.3,41.3,41.29,41.3,28814.0,36.0644,36.0644,36.0557,36.0644,28814.0
2016-08-30 10:25:00,41.3,41.31,41.29,41.31,42161.0,36.0644,36.0731,36.0557,36.0731,42161.0
2016-08-30 10:30:00,41.31,41.34,41.25,41.26,162191.0,36.0731,36.0993,36.0207,36.0295,162191.0
2016-08-30 10:35:00,41.26,41.3,41.25,41.27,101135.0,36.0295,36.0644,36.0207,36.0382,101135.0
2016-08-30 10:40:00,41.27,41.27,41.25,41.26,51261.0,36.0382,36.0382,36.0207,36.0295,51261.0
2016-08-30 10:45:00,41.27,41.27,41.23,41.26,68374.0,36.0382,36.0382,36.0033,36.0295,68374.0
2016-08-30 10:50:00,41.27,41.27,41.25,41.27,27983.0,36.0382,36.0382,36.0207,36.0382,27983.0
2016-08-30 10:55:00,41.27,41.3,41.25,41.27,151877.0,36.0382,36.0644,36.0207,36.0382,151877.0
2016-08-30 11:00:00,41.27,41.32,41.25,41.3,97758.0,36.0382,36.0819,36.0207,36.0644,97758.0
2016-08-30 11:05:00,41.31,41.32,41.28,41.28,43818.0,36.0731,36.0819,36.0469,36.0469,43818.0
2016-08-30 11:10:00,41.29,41.3,41.27,41.27,56302.0,36.0557,36.0644,36.0382,36.0382,56302.0
2016-08-30 11:15:00,41.27,41.31,41.27,41.29,55151.0,36.0382,36.0731,36.0382,36.0557,55151.0
2016-08-30 11:20:00,41.29,41.3,41.27,41.29,42215.0,36.0557,36.0644,36.0382,36.0557,42215.0
2016-08-30 11:25:00,41.29,41.29,41.26,41.27,41816.0,36.0557,36.0557,36.0295,36.0382,41816.0
2016-08-30 11:30:00,41.27,41.28,41.26,41.27,25813.0,36.0382,36.0469,36.0295,36.0382,25813.0
2016-08-30 11:35:00,41.27,41.3,41.26,41.3,63002.0,36.0382,36.0644,36.0295,36.0644,63002.0
2016-08-30 11:40:00,41.3,41.31,41.25,41.26,56734.0,36.0644,36.0731,36.0207,36.0295,56734.0
2016-08-30 11:45:00,41.26,41.28,41.25,41.28,22379.0,36.0295,36.0469,36.0207,36.0469,22379.0
2016-08-30 11:50:00,41.28,41.31,41.27,41.29,68467.0,36.0469,36.0731,36.0382,36.0557,68467.0
2016-08-30 11:55:00,41.3,41.3,41.25,41.27,54778.0,36.0644,36.0644,36.0207,36.0382,54778.0
2016-08-30 12:00:00,41.26,41.29,41.24,41.27,173792.0,36.0295,36.0557,36.012,36.0382,173792.0
2016-08-30 12:05:00,41.28,41.29,41.26,41.29,39509.0,36.0469,36.0557,36.0295,36.0557,39509.0
2016-08-30 12:10:00,41.3,41.3,41.27,41.29,36605.0,36.0644,36.0644,36.0382,36.0557,36605.0
2016-08-30 12:15:00,41.3,41.32,41.29,41.29,33451.0,36.0644,36.0819,36.0557,36.0557,33451.0
2016-08-30 12:20:00,41.3,41.31,41.28,41.29,29320.0,36.0644,36.0731,36.0469,36.0557,29320.0
2016-08-30 12:25:00,41.28,41.31,41.28,41.29,38440.0,36.0469,36.0731,36.0469,36.0557,38440.0
2016-08-30 12:30:00,41.29,41.3,41.27,41.28,21223.0,36.0557,36.0644,36.0382,36.0469,21223.0
2016-08-30 12:35:00,41.29,41.31,41.28,41.31,38590.0,36.0557,36.0731,36.0469,36.0731,38590.0
2016-08-30 12:40:00,41.3,41.31,41.28,41.29,22848.0,36.0644,36.0731,36.0469,36.0557,22848.0
2016-08-30 12:45:00,41.29,41.3,41.26,41.27,54770.0,36.0557,36.0644,36.0295,36.0382,54770.0
2016-08-30 12:50:00,41.27,41.28,41.26,41.27,22399.0,36.0382,36.0469,36.0295,36.0382,22399.0
2016-08-30 12:55:00,41.27,41.28,41.25,41.26,22866.0,36.0382,36.0469,36.0207,36.0295,22866.0
2016-08-30 13:00:00,41.26,41.27,41.25,41.27,16014.0,36.0295,36.0382,36.0207,36.0382,16014.0
2016-08-30 13:05:00,41.27,41.28,41.25,41.27,43608.0,36.0382,36.0469,36.0207,36.0382,43608.0
2016-08-30 13:10:00,41.27,41.28,41.27,41.28,4944.0,36.0382,36.0469,36.0382,36.0469,4944.0
2016-08-30 13:15:00,41.27,41.28,41.26,41.27,36821.0,36.0382,36.0469,36.0295,36.0382,36821.0
2016-08-30 13:20:00,41.27,41.27,41.25,41.25,14211.0,36.0382,36.0382,36.0207,36.0207,14211.0
2016-08-30 13:25:00,41.25,41.26,41.24,41.25,23524.0,36.0207,36.0295,36.012,36.0207,23524.0
2016-08-30 13:30:00,41.25,41.25,41.24,41.24,10927.0,36.0207,36.0207,36.012,36.012,10927.0
2016-08-30 13:35:00,41.24,41.25,41.24,41.24,19303.0,36.012,36.0207,36.012,36.012,19303.0
2016-08-30 13:40:00,41.24,41.25,41.22,41.23,65002.0,36.012,36.0207,35.9946,36.0033,65002.0
2016-08-30 13:45:00,41.23,41.26,41.22,41.26,57360.0,36.0033,36.0295,35.9946,36.0295,57360.0
2016-08-30 13:50:00,41.26,41.28,41.24,41.26,69933.0,36.0295,36.0469,36.012,36.0295,69933.0
2016-08-30 13:55:00,41.26,41.27,41.25,41.26,16120.0,36.0295,36.0382,36.0207,36.0295,16120.0
2016-08-30 14:00:00,41.26,41.27,41.2,41.22,59142.0,36.0295,36.0382,35.9771,35.9946,59142.0
2016-08-30 14:05:00,41.22,41.22,41.18,41.19,29894.0,35.9946,35.9946,35.9596,35.9684,29894.0
2016-08-30 14:10:00,41.19,41.21,41.18,41.21,44080.0,35.9684,35.9858,35.9596,35.9858,44080.0
2016-08-30 14:15:00,41.21,41.21,41.16,41.16,56757.0,35.9858,35.9858,35.9422,35.9422,56757.0
2016-08-30 14:20:00,41.16,41.19,41.15,41.18,37802.0,35.9422,35.9684,35.9334,35.9596,37802.0
2016-08-30 14:25:00,41.18,41.18,41.17,41.18,24700.0,35.9596,35.9596,35.9509,35.9596,24700.0
2016-08-30 14:30:00,41.17,41.17,41.14,41.16,74051.0,35.9509,35.9509,35.9247,35.9422,74051.0
2016-08-30 14:35:00,41.16,41.19,41.14,41.17,63927.0,35.9422,35.9684,35.9247,35.9509,63927.0
2016-08-30 14:40:00,41.17,41.18,41.15,41.16,27338.0,35.9509,35.9596,35.9334,35.9422,27338.0
2016-08-30 14:45:00,41.16,41.17,41.16,41.16,17277.0,35.9422,35.9509,35.9422,35.9422,17277.0
2016-08-30 14:50:00,41.17,41.19,41.16,41.19,84734.0,35.9509,35.9684,35.9422,35.9684,84734.0
2016-08-30 14:55:00,41.18,41.19,41.18,41.19,21481.0,35.9596,35.9684,35.9596,35.9684,21481.0
2016-08-30 15:00:00,41.19,41.2,41.18,41.19,143926.0,35.9684,35.9771,35.9596,35.9684,143926.0
2016-08-30 15:05:00,41.19,41.23,41.19,41.22,71263.0,35.9684,36.0033,35.9684,35.9946,71263.0
2016-08-30 15:10:00,41.21,41.22,41.2,41.22,58150.0,35.9858,35.9946,35.9771,35.9946,58150.0
2016-08-30 15:15:00,41.22,41.23,41.21,41.23,30514.0,35.9946,36.0033,35.9858,36.0033,30514.0
2016-08-30 15:20:00,41.22,41.25,41.21,41.25,104480.0,35.9946,36.0207,35.9858,36.0207,104480.0
2016-08-30 15:25:00,41.24,41.27,41.24,41.27,125876.0,36.012,36.0382,36.012,36.0382,125876.0
2016-08-30 15:30:00,41.26,41.27,41.26,41.27,74899.0,36.0295,36.0382,36.0295,36.0382,74899.0
2016-08-30 15:35:00,41.27,41.31,41.26,41.3,109279.0,36.0382,36.0731,36.0295,36.0644,109279.0
2016-08-30 15:40:00,41.31,41.32,41.3,41.32,131994.0,36.0731,36.0819,36.0644,36.0819,131994.0
2016-08-30 15:45:00,41.32,41.32,41.29,41.29,102784.0,36.0819,36.0819,36.0557,36.0557,102784.0
2016-08-30 15:50:00,41.29,41.3,41.28,41.29,132017.0,36.0557,36.0644,36.0469,36.0557,132017.0
2016-08-30 15:55:00,41.28,41.33,41.28,41.31,730185.0,36.0469,36.0906,36.0469,36.0731,730185.0
2016-08-31 09:30:00,41.27,41.28,41.17,41.19,188359.0,36.0382,36.0469,35.9509,35.9684,188359.0
2016-08-31 09:35:00,41.18,41.23,41.16,41.2,120019.0,35.9596,36.0033,35.9422,35.9771,120019.0
2016-08-31 09:40:00,41.2,41.26,41.2,41.23,160077.0,35.9771,36.0295,35.9771,36.0033,160077.0
2016-08-31 09:45:00,41.24,41.28,41.2,41.28,82522.0,36.012,36.0469,35.9771,36.0469,82522.0
2016-08-31 09:50:00,41.27,41.3,41.27,41.28,65768.0,36.0382,36.0644,36.0382,36.0469,65768.0
2016-08-31 09:55:00,41.28,41.29,41.25,41.26,64438.0,36.0469,36.0557,36.0207,36.0295,64438.0
2016-08-31 10:00:00,41.27,41.32,41.26,41.3,67093.0,36.0382,36.0819,36.0295,36.0644,67093.0
2016-08-31 10:05:00,41.29,41.32,41.29,41.3,59693.0,36.0557,36.0819,36.0557,36.0644,59693.0
2016-08-31 10:10:00,41.29,41.31,41.24,41.25,139156.0,36.0557,36.0731,36.012,36.0207,139156.0
2016-08-31 10:15:00,41.25,41.25,41.2,41.2,60224.0,36.0207,36.0207,35.9771,35.9771,60224.0
2016-08-31 10:20:00,41.2,41.24,41.2,41.22,44197.0,35.9771,36.012,35.9771,35.9946,44197.0
2016-08-31 10:25:00,41.22,41.24,41.21,41.22,98953.0,35.9946,36.012,35.9858,35.9946,98953.0
2016-08-31 10:30:00,41.23,41.23,41.19,41.19,118170.0,36.0033,36.0033,35.9684,35.9684,118170.0
2016-08-31 10:35:00,41.19,41.19,41.15,41.18,46343.0,35.9684,35.9684,35.9334,35.9596,46343.0
2016-08-31 10:40:00,41.18,41.19,41.16,41.16,52586.0,35.9596,35.9684,35.9422,35.9422,52586.0
2016-08-31 10:45:00,41.16,41.17,41.14,41.16,83668.0,35.9422,35.9509,35.9247,35.9422,83668.0
2016-08-31 10:50:00,41.16,41.18,41.14,41.14,92104.0,35.9422,35.9596,35.9247,35.9247,92104.0
2016-08-31 10:55:00,41.14,41.15,41.13,41.14,84127.0,35.9247,35.9334,35.916,35.9247,84127.0
2016-08-31 11:00:00,41.14,41.18,41.13,41.17,59018.0,35.9247,35.9596,35.916,35.9509,59018.0
2016-08-31 11:05:00,41.17,41.17,41.14,41.16,72679.0,35.9509,35.9509,35.9247,35.9422,72679.0
2016-08-31 11:10:00,41.16,41.2,41.14,41.2,139337.0,35.9422,35.9771,35.9247,35.9771,139337.0
2016-08-31 11:15:00,41.19,41.2,41.18,41.18,55280.0,35.9684,35.9771,35.9596,35.9596,55280.0
2016-08-31 11:20:00,41.18,41.2,41.17,41.2,30734.0,35.9596,35.9771,35.9509,35.9771,30734.0
2016-08-31 11:25:00,41.19,41.21,41.19,41.2,42394.0,35.9684,35.9858,35.9684,35.9771,42394.0
2016-08-31 11:30:00,41.2,41.2,41.18,41.18,44414.0,35.9771,35.9771,35.9596,35.9596,44414.0
2016-08-31 11:35:00,41.18,41.2,41.16,41.2,116300.0,35.9596,35.9771,35.9422,35.9771,116300.0
2016-08-31 11:40:00,41.2,41.21,41.18,41.21,78932.0,35.9771,35.9858,35.9596,35.9858,78932.0
2016-08-31 11:45:00,41.21,41.21,41.19,41.19,34407.0,35.9858,35.9858,35.9684,35.9684,34407.0
2016-08-31 11:50:00,41.19,41.2,41.18,41.2,49050.0,35.9684,35.9771,35.9596,35.9771,49050.0
2016-08-31 11:55:00,41.2,41.2,41.18,41.19,111756.0,35.9771,35.9771,35.9596,35.9684,111756.0
2016-08-31 12:00:00,41.19,41.19,41.14,41.15,139058.0,35.9684,35.9684,35.9247,35.9334,139058.0
2016-08-31 12:05:00,41.14,41.16,41.13,41.16,48586.0,35.9247,35.9422,35.916,35.9422,48586.0
2016-08-31 12:10:00,41.16,41.17,41.15,41.16,71467.0,35.9422,35.9509,35.9334,35.9422,71467.0
2016-08-31 12:15:00,41.16,41.16,41.12,41.14,155045.0,35.9422,35.9422,35.9072,35.9247,155045.0
2016-08-31 12:20:00,41.13,41.14,41.12,41.13,41776.0,35.916,35.9247,35.9072,35.916,41776.0
2016-08-31 12:25:00,41.13,41.14,41.12,41.13,48421.0,35.916,35.9247,35.9072,35.916,48421.0
2016-08-31 12:30:00,41.13,41.14,41.1,41.13,136905.0,35.916,35.9247,35.8898,35.916,136905.0
2016-08-31 12:35:00,41.13,41.17,41.12,41.14,63264.0,35.916,35.9509,35.9072,35.9247,63264.0
2016-08-31 12:40:00,41.15,41.16,41.13,41.15,37628.0,35.9334,35.9422,35.916,35.9334,37628.0
2016-08-31 12:45:00,41.15,41.17,41.14,41.16,26927.0,35.9334,35.9509,35.9247,35.9422,26927.0
2016-08-31 12:50:00,41.17,41.17,41.14,41.15,41687.0,35.9509,35.9509,35.9247,35.9334,41687.0
2016-08-31 12:55:00,41.15,41.16,41.12,41.14,73450.0,35.9334,35.9422,35.9072,35.9247,73450.0
2016-08-31 13:00:00,41.13,41.14,41.1,41.1,29702.0,35.916,35.9247,35.8898,35.8898,29702.0
2016-08-31 13:05:00,41.11,41.14,41.1,41.12,59435.0,35.8985,35.9247,35.8898,35.9072,59435.0
2016-08-31 13:10:00,41.12,41.13,41.09,41.11,79474.0,35.9072,35.916,35.881,35.8985,79474.0
2016-08-31 13:15:00,41.1,41.11,41.09,41.09,31039.0,35.8898,35.8985,35.881,35.881,31039.0
2016-08-31 13:20:00,41.1,41.12,41.09,41.11,45287.0,35.8898,35.9072,35.881,35.8985,45287.0
2016-08-31 13:25:00,41.12,41.14,41.1,41.13,68912.0,35.9072,35.9247,35.8898,35.916,68912.0
2016-08-31 13:30:00,41.12,41.13,41.1,41.11,39749.0,35.9072,35.916,35.8898,35.8985,39749.0
2016-08-31 13:35:00,41.11,41.13,41.1,41.12,84085.0,35.8985,35.916,35.8898,35.9072,84085.0
2016-08-31 13:40:00,41.12,41.15,41.11,41.13,106480.0,35.9072,35.9334,35.8985,35.916,106480.0
2016-08-31 13:45:00,41.13,41.14,41.12,41.12,50486.0,35.916,35.9247,35.9072,35.9072,50486.0
2016-08-31 13:50:00,41.12,41.15,41.12,41.15,56948.0,35.9072,35.9334,35.9072,35.9334,56948.0
2016-08-31 13:55:00,41.14,41.15,41.13,41.14,40800.0,35.9247,35.9334,35.916,35.9247,40800.0
2016-08-31 14:00:00,41.14,41.17,41.14,41.17,44072.0,35.9247,35.9509,35.9247,35.9509,44072.0
2016-08-31 14:05:00,41.17,41.2,41.17,41.19,94965.0,35.9509,35.9771,35.9509,35.9684,94965.0
2016-08-31 14:10:00,41.19,41.2,41.18,41.2,60145.0,35.9684,35.9771,35.9596,35.9771,60145.0
2016-08-31 14:15:00,41.2,41.2,41.18,41.18,24434.0,35.9771,35.9771,35.9596,35.9596,24434.0
2016-08-31 14:20:00,41.19,41.19,41.18,41.19,48607.0,35.9684,35.9684,35.9596,35.9684,48607.0
2016-08-31 14:25:00,41.18,41.2,41.18,41.19,46983.0,35.9596,35.9771,35.9596,35.9684,46983.0
2016-08-31 14:30:00,41.19,41.2,41.18,41.19,47078.0,35.9684,35.9771,35.9596,35.9684,47078.0
2016-08-31 14:35:00,41.2,41.2,41.18,41.19,43000.0,35.9771,35.9771,35.9596,35.9684,43000.0
2016-08-31 14:40:00,41.19,41.19,41.15,41.15,153957.0,35.9684,35.9684,35.9334,35.9334,153957.0
2016-08-31 14:45:00,41.15,41.17,41.13,41.14,57778.0,35.9334,35.9509,35.916,35.9247,57778.0
2016-08-31 14:50:00,41.15,41.16,41.14,41.15,44363.0,35.9334,35.9422,35.9247,35.9334,44363.0
2016-08-31 14:55:00,41.15,41.16,41.14,41.15,30589.0,35.9334,35.9422,35.9247,35.9334,30589.0
2016-08-31 15:00:00,41.15,41.19,41.15,41.19,78046.0,35.9334,35.9684,35.9334,35.9684,78046.0
2016-08-31 15:05:00,41.19,41.21,41.18,41.2,172326.0,35.9684,35.9858,35.9596,35.9771,172326.0
2016-08-31 15:10:00,41.2,41.21,41.18,41.2,61322.0,35.9771,35.9858,35.9596,35.9771,61322.0
2016-08-31 15:15:00,41.21,41.22,41.18,41.21,83792.0,35.9858,35.9946,35.9596,35.9858,83792.0
2016-08-31 15:20:00,41.21,41.21,41.19,41.21,90996.0,35.9858,35.9858,35.9684,35.9858,90996.0
2016-08-31 15:25:00,41.21,41.25,41.2,41.23,149757.0,35.9858,36.0207,35.9771,36.0033,149757.0
2016-08-31 15:30:00,41.23,41.26,41.23,41.26,95385.0,36.0033,36.0295,36.0033,36.0295,95385.0
2016-08-31 15:35:00,41.25,41.28,41.25,41.27,119985.0,36.0207,36.0469,36.0207,36.0382,119985.0
2016-08-31 15:40:00,41.27,41.3,41.25,41.26,190936.0,36.0382,36.0644,36.0207,36.0295,190936.0
2016-08-31 15:45:00,41.26,41.28,41.23,41.23,153523.0,36.0295,36.0469,36.0033,36.0033,153523.0
2016-08-31 15:50:00,41.24,41.26,41.22,41.23,469944.0,36.012,36.0295,35.9946,36.0033,469944.0
2016-08-31 15:55:00,41.23,41.26,41.2,41.22,586933.0,36.0033,36.0295,35.9771,35.9946,586933.0
2016-09-01 09:30:00,40.98,41.2,40.95,41.13,342729.0,35.785,35.9771,35.7588,35.916,342729.0
2016-09-01 09:35:00,41.13,41.25,41.13,41.19,166869.0,35.916,36.0207,35.916,35.9684,166869.0
2016-09-01 09:40:00,41.19,41.23,41.13,41.23,118797.0,35.9684,36.0033,35.916,36.0033,118797.0
2016-09-01 09:45:00,41.23,41.26,41.18,41.18,144482.0,36.0033,36.0295,35.9596,35.9596,144482.0
2016-09-01 09:50:00,41.19,41.2,41.02,41.09,216842.0,35.9684,35.9771,35.8199,35.881,216842.0
2016-09-01 09:55:00,41.1,41.12,41.04,41.05,85729.0,35.8898,35.9072,35.8374,35.8461,85729.0
2016-09-01 10:00:00,41.04,41.14,41.0,41.14,202526.0,35.8374,35.9247,35.8024,35.9247,202526.0
2016-09-01 10:05:00,41.14,41.15,41.08,41.14,77373.0,35.9247,35.9334,35.8723,35.9247,77373.0
2016-09-01 10:10:00,41.14,41.16,41.11,41.14,76997.0,35.9247,35.9422,35.8985,35.9247,76997.0
2016-09-01 10:15:00,41.14,41.16,41.11,41.12,56259.0,35.9247,35.9422,35.8985,35.9072,56259.0
2016-09-01 10:20:00,41.12,41.12,41.05,41.11,110898.0,35.9072,35.9072,35.8461,35.8985,110898.0
2016-09-01 10:25:00,41.11,41.12,41.02,41.02,111590.0,35.8985,35.9072,35.8199,35.8199,111590.0
2016-09-01 10:30:00,41.02,41.02,40.88,40.95,144739.0,35.8199,35.8199,35.6977,35.7588,144739.0
2016-09-01 10:35:00,40.95,40.95,40.9,40.91,94024.0,35.7588,35.7588,35.7151,35.7239,94024.0
2016-09-01 10:40:00,40.91,40.91,40.89,40.9,50689.0,35.7239,35.7239,35.7064,35.7151,50689.0
2016-09-01 10:45:00,40.89,40.9,40.84,40.85,157851.0,35.7064,35.7151,35.6627,35.6715,157851.0
2016-09-01 10:50:00,40.85,40.9,40.84,40.86,143980.0,35.6715,35.7151,35.6627,35.6802,143980.0
2016-09-01 10:55:00,40.86,40.89,40.84,40.87,85287.0,35.6802,35.7064,35.6627,35.6889,85287.0
2016-09-01 11:00:00,40.87,40.87,40.78,40.81,165056.0,35.6889,35.6889,35.6103,35.6365,165056.0
2016-09-01 11:05:00,40.81,40.82,40.79,40.82,87238.0,35.6365,35.6453,35.6191,35.6453,87238.0
2016-09-01 11:10:00,40.81,40.81,40.78,40.8,174159.0,35.6365,35.6365,35.6103,35.6278,174159.0
2016-09-01 11:15:00,40.8,40.84,40.8,40.82,52777.0,35.6278,35.6627,35.6278,35.6453,52777.0
2016-09-01 11:20:00,40.82,40.89,40.82,40.87,58257.0,35.6453,35.7064,35.6453,35.6889,58257.0
2016-09-01 11:25:00,40.87,40.89,40.85,40.86,83837.0,35.6889,35.7064,35.6715,35.6802,83837.0
2016-09-01 11:30:00,40.86,40.87,40.85,40.86,94752.0,35.6802,35.6889,35.6715,35.6802,94752.0
2016-09-01 11:35:00,40.86,40.87,40.83,40.84,113021.0,35.6802,35.6889,35.654,35.6627,113021.0
2016-09-01 11:40:00,40.85,40.85,40.83,40.83,65641.0,35.6715,35.6715,35.654,35.654,65641.0
2016-09-01 11:45:00,40.83,40.87,40.82,40.84,102007.0,35.654,35.6889,35.6453,35.6627,102007.0
2016-09-01 11:50:00,40.84,40.84,40.8,40.82,70696.0,35.6627,35.6627,35.6278,35.6453,70696.0
2016-09-01 11:55:00,40.82,40.86,40.81,40.85,85745.0,35.6453,35.6802,35.6365,35.6715,85745.0
2016-09-01 12:00:00,40.85,40.86,40.83,40.85,46706.0,35.6715,35.6802,35.654,35.6715,46706.0
2016-09-01 12:05:00,40.86,40.86,40.82,40.82,84899.0,35.6802,35.6802,35.6453,35.6453,84899.0
2016-09-01 12:10:00,40.82,40.88,40.82,40.87,74017.0,35.6453,35.6977,35.6453,35.6889,74017.0
2016-09-01 12:15:00,40.87,40.91,40.87,40.91,75166.0,35.6889,35.7239,35.6889,35.7239,75166.0
2016-09-01 12:20:00,40.91,41.01,40.9,41.0,134459.0,35.7239,35.8112,35.7151,35.8024,134459.0
2016-09-01 12:25:00,41.0,41.02,40.98,41.01,60932.0,35.8024,35.8199,35.785,35.8112,60932.0
2016-09-01 12:30:00,41.01,41.06,41.0,41.06,68442.0,35.8112,35.8548,35.8024,35.8548,68442.0
2016-09-01 12:35:00,41.05,41.06,41.02,41.05,49174.0,35.8461,35.8548,35.8199,35.8461,49174.0
2016-09-01 12:40:00,41.04,41.05,41.02,41.04,53914.0,35.8374,35.8461,35.8199,35.8374,53914.0
2016-09-01 12:45:00,41.03,41.07,41.03,41.07,46118.0,35.8286,35.8636,35.8286,35.8636,46118.0
2016-09-01 12:50:00,41.07,41.09,41.06,41.07,54282.0,35.8636,35.881,35.8548,35.8636,54282.0
2016-09-01 12:55:00,41.08,41.08,41.05,41.05,60721.0,35.8723,35.8723,35.8461,35.8461,60721.0
2016-09-01 13:00:00,41.05,41.08,41.05,41.07,57987.0,35.8461,35.8723,35.8461,35.8636,57987.0
2016-09-01 13:05:00,41.06,41.08,41.05,41.07,89687.0,35.8548,35.8723,35.8461,35.8636,89687.0
2016-09-01 13:10:00,41.07,41.08,41.06,41.07,57002.0,35.8636,35.8723,35.8548,35.8636,57002.0
2016-09-01 13:15:00,41.06,41.1,41.06,41.1,81493.0,35.8548,35.8898,35.8548,35.8898,81493.0
2016-09-01 13:20:00,41.1,41.13,41.09,41.11,48522.0,35.8898,35.916,35.881,35.8985,48522.0
2016-09-01 13:25:00,41.1,41.11,41.05,41.05,98321.0,35.8898,35.8985,35.8461,35.8461,98321.0
2016-09-01 13:30:00,41.05,41.07,41.04,41.05,184679.0,35.8461,35.8636,35.8374,35.8461,184679.0
2016-09-01 13:35:00,41.04,41.06,41.01,41.03,159957.0,35.8374,35.8548,35.8112,35.8286,159957.0
2016-09-01 13:40:00,41.03,41.06,41.02,41.04,64976.0,35.8286,35.8548,35.8199,35.8374,64976.0
2016-09-01 13:45:00,41.04,41.05,41.02,41.02,54706.0,35.8374,35.8461,35.8199,35.8199,54706.0
2016-09-01 13:50:00,41.03,41.04,41.02,41.02,53201.0,35.8286,35.8374,35.8199,35.8199,53201.0
2016-09-01 13:55:00,41.02,41.03,41.0,41.0,45204.0,35.8199,35.8286,35.8024,35.8024,45204.0
2016-09-01 14:00:00,41.0,41.0,40.94,40.95,89641.0,35.8024,35.8024,35.75,35.7588,89641.0
2016-09-01 14:05:00,40.95,40.97,40.94,40.97,253640.0,35.7588,35.7762,35.75,35.7762,253640.0
2016-09-01 14:10:00,40.97,40.99,40.94,40.97,116536.0,35.7762,35.7937,35.75,35.7762,116536.0
2016-09-01 14:15:00,40.98,40.98,40.96,40.98,65877.0,35.785,35.785,35.7675,35.785,65877.0
2016-09-01 14:20:00,40.98,40.98,40.95,40.97,104805.0,35.785,35.785,35.7588,35.7762,104805.0
2016-09-01 14:25:00,40.97,40.99,40.94,40.99,129445.0,35.7762,35.7937,35.75,35.7937,129445.0
2016-09-01 14:30:00,40.99,41.0,40.95,40.96,91795.0,35.7937,35.8024,35.7588,35.7675,91795.0
2016-09-01 14:35:00,40.96,40.97,40.92,40.95,91372.0,35.7675,35.7762,35.7326,35.7588,91372.0
2016-09-01 14:40:00,40.94,40.98,40.94,40.96,96827.0,35.75,35.785,35.75,35.7675,96827.0
2016-09-01 14:45:00,40.97,40.99,40.96,40.97,177541.0,35.7762,35.7937,35.7675,35.7762,177541.0
2016-09-01 14:50:00,40.97,41.01,40.96,41.0,173589.0,35.7762,35.8112,35.7675,35.8024,173589.0
2016-09-01 14:55:00,41.01,41.02,40.99,41.0,73291.0,35.8112,35.8199,35.7937,35.8024,73291.0
2016-09-01 15:00:00,41.01,41.03,40.99,41.0,103342.0,35.8112,35.8286,35.7937,35.8024,103342.0
2016-09-01 15:05:00,40.99,41.0,40.95,40.97,200381.0,35.7937,35.8024,35.7588,35.7762,200381.0
2016-09-01 15:10:00,40.97,41.02,40.96,41.01,115751.0,35.7762,35.8199,35.7675,35.8112,115751.0
2016-09-01 15:15:00,41.01,41.02,40.98,41.01,123476.0,35.8112,35.8199,35.785,35.8112,123476.0
2016-09-01 15:20:00,41.01,41.04,41.0,41.02,170881.0,35.8112,35.8374,35.8024,35.8199,170881.0
2016-09-01 15:25:00,41.01,41.04,41.01,41.02,126614.0,35.8112,35.8374,35.8112,35.8199,126614.0
2016-09-01 15:30:00,41.02,41.05,41.01,41.04,110419.0,35.8199,35.8461,35.8112,35.8374,110419.0
2016-09-01 15:35:00,41.04,41.05,41.03,41.05,104747.0,35.8374,35.8461,35.8286,35.8461,104747.0
2016-09-01 15:40:00,41.05,41.08,41.04,41.07,300534.0,35.8461,35.8723,35.8374,35.8636,300534.0
2016-09-01 15:45:00,41.07,41.09,41.06,41.09,351161.0,35.8636,35.881,35.8548,35.881,351161.0
2016-09-01 15:50:00,41.08,41.12,41.08,41.12,240067.0,35.8723,35.9072,35.8723,35.9072,240067.0
2016-09-01 15:55:00,41.11,41.17,41.11,41.15,839862.0,35.8985,35.9509,35.8985,35.9334,839862.0
2016-09-02 09:30:00,41.26,41.39,41.23,41.27,256777.0,36.0295,36.143,36.0033,36.0382,256777.0
2016-09-02 09:35:00,41.27,41.33,41.24,41.31,208500.0,36.0382,36.0906,36.012,36.0731,208500.0
2016-09-02 09:40:00,41.32,41.39,41.32,41.36,109632.0,36.0819,36.143,36.0819,36.1168,109632.0
2016-09-02 09:45:00,41.36,41.39,41.34,41.38,96154.0,36.1168,36.143,36.0993,36.1343,96154.0
2016-09-02 09:50:00,41.38,41.42,41.38,41.41,83691.0,36.1343,36.1692,36.1343,36.1605,83691.0
2016-09-02 09:55:00,41.42,41.42,41.38,41.39,72494.0,36.1692,36.1692,36.1343,36.143,72494.0
2016-09-02 10:00:00,41.39,41.4,41.35,41.39,117297.0,36.143,36.1517,36.1081,36.143,117297.0
2016-09-02 10:05:00,41.4,41.41,41.37,41.37,85439.0,36.1517,36.1605,36.1255,36.1255,85439.0
2016-09-02 10:10:00,41.38,41.4,41.35,41.35,114407.0,36.1343,36.1517,36.1081,36.1081,114407.0
2016-09-02 10:15:00,41.35,41.38,41.31,41.32,128876.0,36.1081,36.1343,36.0731,36.0819,128876.0
2016-09-02 10:20:00,41.32,41.32,41.3,41.3,35252.0,36.0819,36.0819,36.0644,36.0644,35252.0
2016-09-02 10:25:00,41.3,41.33,41.29,41.32,73610.0,36.0644,36.0906,36.0557,36.0819,73610.0
2016-09-02 10:30:00,41.32,41.33,41.29,41.33,69578.0,36.0819,36.0906,36.0557,36.0906,69578.0
2016-09-02 10:35:00,41.33,41.35,41.32,41.33,49395.0,36.0906,36.1081,36.0819,36.0906,49395.0
2016-09-02 10:40:00,41.33,41.35,41.31,41.32,35190.0,36.0906,36.1081,36.0731,36.0819,35190.0
2016-09-02 10:45:00,41.32,41.33,41.29,41.3,39121.0,36.0819,36.0906,36.0557,36.0644,39121.0
2016-09-02 10:50:00,41.3,41.31,41.29,41.29,61827.0,36.0644,36.0731,36.0557,36.0557,61827.0
2016-09-02 10:55:00,41.29,41.3,41.26,41.27,67553.0,36.0557,36.0644,36.0295,36.0382,67553.0
2016-09-02 11:00:00,41.26,41.29,41.26,41.29,85712.0,36.0295,36.0557,36.0295,36.0557,85712.0
2016-09-02 11:05:00,41.29,41.3,41.25,41.25,54137.0,36.0557,36.0644,36.0207,36.0207,54137.0
2016-09-02 11:10:00,41.26,41.26,41.2,41.21,69478.0,36.0295,36.0295,35.9771,35.9858,69478.0
2016-09-02 11:15:00,41.22,41.23,41.2,41.2,50311.0,35.9946,36.0033,35.9771,35.9771,50311.0
2016-09-02 11:20:00,41.2,41.23,41.2,41.21,52357.0,35.9771,36.0033,35.9771,35.9858,52357.0
2016-09-02 11:25:00,41.21,41.22,41.19,41.2,64792.0,35.9858,35.9946,35.9684,35.9771,64792.0
2016-09-02 11:30:00,41.19,41.21,41.18,41.2,58986.0,35.9684,35.9858,35.9596,35.9771,58986.0
2016-09-02 11:35:00,41.19,41.2,41.18,41.18,26621.0,35.9684,35.9771,35.9596,35.9596,26621.0
2016-09-02 11:40:00,41.18,41.2,41.15,41.18,96434.0,35.9596,35.9771,35.9334,35.9596,96434.0
2016-09-02 11:45:00,41.18,41.21,41.18,41.2,65676.0,35.9596,35.9858,35.9596,35.9771,65676.0
2016-09-02 11:50:00,41.2,41.2,41.18,41.19,61030.0,35.9771,35.9771,35.9596,35.9684,61030.0
2016-09-02 11:55:00,41.2,41.22,41.19,41.21,39720.0,35.9771,35.9946,35.9684,35.9858,39720.0
2016-09-02 12:00:00,41.21,41.21,41.18,41.2,94452.0,35.9858,35.9858,35.9596,35.9771,94452.0
2016-09-02 12:05:00,41.2,41.22,41.17,41.17,43998.0,35.9771,35.9946,35.9509,35.9509,43998.0
2016-09-02 12:10:00,41.16,41.18,41.15,41.15,68829.0,35.9422,35.9596,35.9334,35.9334,68829.0
2016-09-02 12:15:00,41.16,41.16,41.1,41.1,61841.0,35.9422,35.9422,35.8898,35.8898,61841.0
2016-09-02 12:20:00,41.1,41.11,41.07,41.09,61183.0,35.8898,35.8985,35.8636,35.881,61183.0
2016-09-02 12:25:00,41.09,41.11,41.08,41.09,34984.0,35.881,35.8985,35.8723,35.881,34984.0
2016-09-02 12:30:00,41.08,41.1,41.08,41.09,21002.0,35.8723,35.8898,35.8723,35.881,21002.0
2016-09-02 12:35:00,41.09,41.15,41.09,41.12,85388.0,35.881,35.9334,35.881,35.9072,85388.0
2016-09-02 12:40:00,41.12,41.13,41.11,41.12,39389.0,35.9072,35.916,35.8985,35.9072,39389.0
2016-09-02 12:45:00,41.13,41.13,41.11,41.12,16836.0,35.916,35.916,35.8985,35.9072,16836.0
2016-09-02 12:50:00,41.11,41.16,41.11,41.15,60882.0,35.8985,35.9422,35.8985,35.9334,60882.0
2016-09-02 12:55:00,41.15,41.17,41.14,41.14,44424.0,35.9334,35.9509,35.9247,35.9247,44424.0
2016-09-02 13:00:00,41.14,41.15,41.11,41.13,97134.0,35.9247,35.9334,35.8985,35.916,97134.0
2016-09-02 13:05:00,41.13,41.14,41.11,41.12,51159.0,35.916,35.9247,35.8985,35.9072,51159.0
2016-09-02 13:10:00,41.13,41.14,41.09,41.12,53424.0,35.916,35.9247,35.881,35.9072,53424.0
2016-09-02 13:15:00,41.11,41.13,41.09,41.09,31600.0,35.8985,35.916,35.881,35.881,31600.0
2016-09-02 13:20:00,41.09,41.12,41.08,41.11,65213.0,35.881,35.9072,35.8723,35.8985,65213.0
2016-09-02 13:25:00,41.11,41.12,41.09,41.1,55531.0,35.8985,35.9072,35.881,35.8898,55531.0
2016-09-02 13:30:00,41.1,41.1,41.07,41.08,66507.0,35.8898,35.8898,35.8636,35.8723,66507.0
2016-09-02 13:35:00,41.08,41.09,41.05,41.05,34966.0,35.8723,35.881,35.8461,35.8461,34966.0
2016-09-02 13:40:00,41.05,41.06,41.03,41.04,79131.0,35.8461,35.8548,35.8286,35.8374,79131.0
2016-09-02 13:45:00,41.04,41.05,41.03,41.05,47162.0,35.8374,35.8461,35.8286,35.8461,47162.0
2016-09-02 13:50:00,41.04,41.05,41.03,41.05,32956.0,35.8374,35.8461,35.8286,35.8461,32956.0
2016-09-02 13:55:00,41.05,41.05,41.03,41.03,33404.0,35.8461,35.8461,35.8286,35.8286,33404.0
2016-09-02 14:00:00,41.03,41.06,41.03,41.05,86789.0,35.8286,35.8548,35.8286,35.8461,86789.0
2016-09-02 14:05:00,41.06,41.13,41.05,41.11,75877.0,35.8548,35.916,35.8461,35.8985,75877.0
2016-09-02 14:10:00,41.11,41.12,41.09,41.11,82014.0,35.8985,35.9072,35.881,35.8985,82014.0
2016-09-02 14:15:00,41.1,41.13,41.1,41.13,55755.0,35.8898,35.916,35.8898,35.916,55755.0
2016-09-02 14:20:00,41.13,41.13,41.11,41.12,60151.0,35.916,35.916,35.8985,35.9072,60151.0
2016-09-02 14:25:00,41.12,41.16,41.12,41.14,138546.0,35.9072,35.9422,35.9072,35.9247,138546.0
2016-09-02 14:30:00,41.14,41.16,41.14,41.15,77787.0,35.9247,35.9422,35.9247,35.9334,77787.0
2016-09-02 14:35:00,41.16,41.2,41.14,41.19,118746.0,35.9422,35.9771,35.9247,35.9684,118746.0
2016-09-02 14:40:00,41.19,41.24,41.18,41.24,159686.0,35.9684,36.012,35.9596,36.012,159686.0
2016-09-02 14:45:00,41.23,41.24,41.21,41.22,49221.0,36.0033,36.012,35.9858,35.9946,49221.0
2016-09-02 14:50:00,41.21,41.24,41.21,41.23,86033.0,35.9858,36.012,35.9858,36.0033,86033.0
2016-09-02 14:55:00,41.23,41.25,41.22,41.23,71834.0,36.0033,36.0207,35.9946,36.0033,71834.0
2016-09-02 15:00:00,41.23,41.25,41.22,41.22,60951.0,36.0033,36.0207,35.9946,35.9946,60951.0
2016-09-02 15:05:00,41.23,41.24,41.2,41.22,167656.0,36.0033,36.012,35.9771,35.9946,167656.0
2016-09-02 15:10:00,41.22,41.24,41.21,41.23,96173.0,35.9946,36.012,35.9858,36.0033,96173.0
2016-09-02 15:15:00,41.24,41.25,41.22,41.25,129127.0,36.012,36.0207,35.9946,36.0207,129127.0
2016-09-02 15:20:00,41.25,41.27,41.22,41.23,183743.0,36.0207,36.0382,35.9946,36.0033,183743.0
2016-09-02 15:25:00,41.24,41.24,41.22,41.23,102480.0,36.012,36.012,35.9946,36.0033,102480.0
2016-09-02 15:30:00,41.23,41.24,41.22,41.22,126637.0,36.0033,36.012,35.9946,35.9946,126637.0
2016-09-02 15:35:00,41.22,41.24,41.21,41.23,186273.0,35.9946,36.012,35.9858,36.0033,186273.0
2016-09-02 15:40:00,41.23,41.24,41.22,41.23,227572.0,36.0033,36.012,35.9946,36.0033,227572.0
2016-09-02 15:45:00,41.22,41.23,41.18,41.19,250792.0,35.9946,36.0033,35.9596,35.9684,250792.0
2016-09-02 15:50:00,41.19,41.25,41.19,41.23,400986.0,35.9684,36.0207,35.9684,36.0033,400986.0
2016-09-02 15:55:00,41.23,41.26,41.23,41.25,561120.0,36.0033,36.0295,36.0033,36.0207,561120.0
2016-09-06 09:30:00,41.37,41.37,41.16,41.18,248984.0,36.1255,36.1255,35.9422,35.9596,248984.0
2016-09-06 09:35:00,41.19,41.26,41.18,41.21,128710.0,35.9684,36.0295,35.9596,35.9858,128710.0
2016-09-06 09:40:00,41.21,41.24,41.16,41.18,100494.0,35.9858,36.012,35.9422,35.9596,100494.0
2016-09-06 09:45:00,41.19,41.21,41.18,41.19,92085.0,35.9684,35.9858,35.9596,35.9684,92085.0
2016-09-06 09:50:00,41.2,41.22,41.19,41.2,88371.0,35.9771,35.9946,35.9684,35.9771,88371.0
2016-09-06 09:55:00,41.21,41.22,41.21,41.22,23250.0,35.9858,35.9946,35.9858,35.9946,23250.0
2016-09-06 10:00:00,41.21,41.24,41.18,41.21,94023.0,35.9858,36.012,35.9596,35.9858,94023.0
2016-09-06 10:05:00,41.22,41.23,41.14,41.18,107530.0,35.9946,36.0033,35.9247,35.9596,107530.0
2016-09-06 10:10:00,41.19,41.21,41.15,41.19,86683.0,35.9684,35.9858,35.9334,35.9684,86683.0
2016-09-06 10:15:00,41.2,41.2,41.11,41.11,77693.0,35.9771,35.9771,35.8985,35.8985,77693.0
2016-09-06 10:20:00,41.12,41.12,41.08,41.12,42682.0,35.9072,35.9072,35.8723,35.9072,42682.0
2016-09-06 10:25:00,41.12,41.12,41.07,41.09,107399.0,35.9072,35.9072,35.8636,35.881,107399.0
2016-09-06 10:30:00,41.1,41.12,41.09,41.12,54164.0,35.8898,35.9072,35.881,35.9072,54164.0
2016-09-06 10:35:00,41.12,41.12,41.09,41.1,107656.0,35.9072,35.9072,35.881,35.8898,107656.0
2016-09-06 10:40:00,41.1,41.13,41.09,41.13,70749.0,35.8898,35.916,35.881,35.916,70749.0
2016-09-06 10:45:00,41.13,41.15,41.1,41.1,68344.0,35.916,35.9334,35.8898,35.8898,68344.0
2016-09-06 10:50:00,41.11,41.12,41.1,41.11,50080.0,35.8985,35.9072,35.8898,35.8985,50080.0
2016-09-06 10:55:00,41.1,41.16,41.09,41.15,83123.0,35.8898,35.9422,35.881,35.9334,83123.0
2016-09-06 11:00:00,41.15,41.18,41.14,41.16,112578.0,35.9334,35.9596,35.9247,35.9422,112578.0
2016-09-06 11:05:00,41.17,41.18,41.15,41.16,71159.0,35.9509,35.9596,35.9334,35.9422,71159.0
2016-09-06 11:10:00,41.16,41.19,41.15,41.18,80437.0,35.9422,35.9684,35.9334,35.9596,80437.0
2016-09-06 11:15:00,41.19,41.21,41.16,41.17,153058.0,35.9684,35.9858,35.9422,35.9509,153058.0
2016-09-06 11:20:00,41.18,41.19,41.17,41.18,89063.0,35.9596,35.9684,35.9509,35.9596,89063.0
2016-09-06 11:25:00,41.18,41.19,41.15,41.16,72091.0,35.9596,35.9684,35.9334,35.9422,72091.0
2016-09-06 11:30:00,41.16,41.19,41.15,41.16,78156.0,35.9422,35.9684,35.9334,35.9422,78156.0
2016-09-06 11:35:00,41.16,41.17,41.15,41.16,23846.0,35.9422,35.9509,35.9334,35.9422,23846.0
2016-09-06 11:40:00,41.16,41.18,41.16,41.16,92040.0,35.9422,35.9596,35.9422,35.9422,92040.0
2016-09-06 11:45:00,41.16,41.21,41.16,41.19,107721.0,35.9422,35.9858,35.9422,35.9684,107721.0
2016-09-06 11:50:00,41.19,41.2,41.16,41.17,84118.0,35.9684,35.9771,35.9422,35.9509,84118.0
2016-09-06 11:55:00,41.16,41.18,41.16,41.16,69988.0,35.9422,35.9596,35.9422,35.9422,69988.0
2016-09-06 12:00:00,41.16,41.18,41.14,41.16,77632.0,35.9422,35.9596,35.9247,35.9422,77632.0
2016-09-06 12:05:00,41.15,41.17,41.15,41.15,33959.0,35.9334,35.9509,35.9334,35.9334,33959.0
2016-09-06 12:10:00,41.16,41.16,41.14,41.14,28061.0,35.9422,35.9422,35.9247,35.9247,28061.0
2016-09-06 12:15:00,41.14,41.15,41.13,41.14,63265.0,35.9247,35.9334,35.916,35.9247,63265.0
2016-09-06 12:20:00,41.14,41.14,41.13,41.14,31157.0,35.9247,35.9247,35.916,35.9247,31157.0
2016-09-06 12:25:00,41.14,41.14,41.13,41.14,23801.0,35.9247,35.9247,35.916,35.9247,23801.0
2016-09-06 12:30:00,41.13,41.19,41.13,41.17,85759.0,35.916,35.9684,35.916,35.9509,85759.0
2016-09-06 12:35:00,41.17,41.18,41.16,41.17,32872.0,35.9509,35.9596,35.9422,35.9509,32872.0
2016-09-06 12:40:00,41.17,41.19,41.16,41.18,50131.0,35.9509,35.9684,35.9422,35.9596,50131.0
2016-09-06 12:45:00,41.18,41.2,41.17,41.19,50279.0,35.9596,35.9771,35.9509,35.9684,50279.0
2016-09-06 12:50:00,41.18,41.19,41.18,41.18,20459.0,35.9596,35.9684,35.9596,35.9596,20459.0
2016-09-06 12:55:00,41.19,41.19,41.15,41.15,102166.0,35.9684,35.9684,35.9334,35.9334,102166.0
2016-09-06 13:00:00,41.16,41.17,41.13,41.13,70942.0,35.9422,35.9509,35.916,35.916,70942.0
2016-09-06 13:05:00,41.13,41.15,41.12,41.14,98154.0,35.916,35.9334,35.9072,35.9247,98154.0
2016-09-06 13:10:00,41.14,41.15,41.13,41.14,41466.0,35.9247,35.9334,35.916,35.9247,41466.0
2016-09-06 13:15:00,41.15,41.16,41.14,41.16,41058.0,35.9334,35.9422,35.9247,35.9422,41058.0
2016-09-06 13:20:00,41.16,41.16,41.13,41.14,43331.0,35.9422,35.9422,35.916,35.9247,43331.0
2016-09-06 13:25:00,41.14,41.15,41.13,41.14,19248.0,35.9247,35.9334,35.916,35.9247,19248.0
2016-09-06 13:30:00,41.14,41.14,41.13,41.13,18906.0,35.9247,35.9247,35.916,35.916,18906.0
2016-09-06 13:35:00,41.13,41.16,41.13,41.15,65394.0,35.916,35.9422,35.916,35.9334,65394.0
2016-09-06 13:40:00,41.15,41.16,41.14,41.14,39882.0,35.9334,35.9422,35.9247,35.9247,39882.0
2016-09-06 13:45:00,41.14,41.15,41.13,41.14,33422.0,35.9247,35.9334,35.916,35.9247,33422.0
2016-09-06 13:50:00,41.14,41.16,41.13,41.15,70454.0,35.9247,35.9422,35.916,35.9334,70454.0
2016-09-06 13:55:00,41.15,41.15,41.14,41.14,28697.0,35.9334,35.9334,35.9247,35.9247,28697.0
2016-09-06 14:00:00,41.14,41.15,41.13,41.13,44271.0,35.9247,35.9334,35.916,35.916,44271.0
2016-09-06 14:05:00,41.14,41.14,41.13,41.13,29335.0,35.9247,35.9247,35.916,35.916,29335.0
2016-09-06 14:10:00,41.14,41.14,41.12,41.14,77766.0,35.9247,35.9247,35.9072,35.9247,77766.0
2016-09-06 14:15:00,41.14,41.15,41.13,41.15,37966.0,35.9247,35.9334,35.916,35.9334,37966.0
2016-09-06 14:20:00,41.14,41.15,41.14,41.14,70482.0,35.9247,35.9334,35.9247,35.9247,70482.0
2016-09-06 14:25:00,41.14,41.15,41.13,41.13,52852.0,35.9247,35.9334,35.916,35.916,52852.0
2016-09-06 14:30:00,41.14,41.15,41.13,41.15,38868.0,35.9247,35.9334,35.916,35.9334,38868.0
2016-09-06 14:35:00,41.15,41.15,41.13,41.14,88056.0,35.9334,35.9334,35.916,35.9247,88056.0
2016-09-06 14:40:00,41.15,41.16,41.13,41.14,116783.0,35.9334,35.9422,35.916,35.9247,116783.0
2016-09-06 14:45:00,41.14,41.15,41.12,41.12,82784.0,35.9247,35.9334,35.9072,35.9072,82784.0
2016-09-06 14:50:00,41.13,41.14,41.12,41.14,65556.0,35.916,35.9247,35.9072,35.9247,65556.0
2016-09-06 14:55:00,41.13,41.15,41.13,41.15,40280.0,35.916,35.9334,35.916,35.9334,40280.0
2016-09-06 15:00:00,41.15,41.16,41.14,41.16,77368.0,35.9334,35.9422,35.9247,35.9422,77368.0
2016-09-06 15:05:00,41.16,41.16,41.15,41.15,35513.0,35.9422,35.9422,35.9334,35.9334,35513.0
2016-09-06 15:10:00,41.16,41.16,41.13,41.14,96291.0,35.9422,35.9422,35.916,35.9247,96291.0
2016-09-06 15:15:00,41.14,41.16,41.14,41.14,86997.0,35.9247,35.9422,35.9247,35.9247,86997.0
2016-09-06 15:20:00,41.14,41.16,41.14,41.16,85743.0,35.9247,35.9422,35.9247,35.9422,85743.0
2016-09-06 15:25:00,41.16,41.16,41.14,41.15,93137.0,35.9422,35.9422,35.9247,35.9334,93137.0
2016-09-06 15:30:00,41.15,41.15,41.14,41.15,55490.0,35.9334,35.9334,35.9247,35.9334,55490.0
2016-09-06 15:35:00,41.15,41.17,41.14,41.16,172388.0,35.9334,35.9509,35.9247,35.9422,172388.0
2016-09-06 15:40:00,41.16,41.2,41.16,41.2,132187.0,35.9422,35.9771,35.9422,35.9771,132187.0
2016-09-06 15:45:00,41.2,41.21,41.19,41.19,202967.0,35.9771,35.9858,35.9684,35.9684,202967.0
2016-09-06 15:50:00,41.2,41.22,41.19,41.22,198774.0,35.9771,35.9946,35.9684,35.9946,198774.0
2016-09-06 15:55:00,41.22,41.25,41.21,41.25,484680.0,35.9946,36.0207,35.9858,36.0207,484680.0
2016-09-07 09:30:00,41.14,41.24,41.05,41.15,333136.0,35.9247,36.012,35.8461,35.9334,333136.0
2016-09-07 09:35:00,41.14,41.19,41.12,41.13,157876.0,35.9247,35.9684,35.9072,35.916,157876.0
2016-09-07 09:40:00,41.13,41.21,41.13,41.16,102032.0,35.916,35.9858,35.916,35.9422,102032.0
2016-09-07 09:45:00,41.16,41.18,41.14,41.15,144244.0,35.9422,35.9596,35.9247,35.9334,144244.0
2016-09-07 09:50:00,41.15,41.18,41.14,41.17,312350.0,35.9334,35.9596,35.9247,35.9509,312350.0
2016-09-07 09:55:00,41.17,41.27,41.16,41.26,205492.0,35.9509,36.0382,35.9422,36.0295,205492.0
2016-09-07 10:00:00,41.26,41.29,41.25,41.26,102423.0,36.0295,36.0557,36.0207,36.0295,102423.0
2016-09-07 10:05:00,41.26,41.27,41.21,41.23,101447.0,36.0295,36.0382,35.9858,36.0033,101447.0
2016-09-07 10:10:00,41.23,41.26,41.22,41.26,79170.0,36.0033,36.0295,35.9946,36.0295,79170.0
2016-09-07 10:15:00,41.26,41.26,41.22,41.22,147685.0,36.0295,36.0295,35.9946,35.9946,147685.0
2016-09-07 10:20:00,41.22,41.25,41.22,41.22,63648.0,35.9946,36.0207,35.9946,35.9946,63648.0
2016-09-07 10:25:00,41.22,41.24,41.2,41.21,165516.0,35.9946,36.012,35.9771,35.9858,165516.0
2016-09-07 10:30:00,41.22,41.23,41.21,41.21,47247.0,35.9946,36.0033,35.9858,35.9858,47247.0
2016-09-07 10:35:00,41.22,41.23,41.21,41.21,85065.0,35.9946,36.0033,35.9858,35.9858,85065.0
2016-09-07 10:40:00,41.21,41.22,41.15,41.16,143862.0,35.9858,35.9946,35.9334,35.9422,143862.0
2016-09-07 10:45:00,41.16,41.17,41.12,41.14,76701.0,35.9422,35.9509,35.9072,35.9247,76701.0
2016-09-07 10:50:00,41.14,41.14,41.12,41.13,49346.0,35.9247,35.9247,35.9072,35.916,49346.0
2016-09-07 10:55:00,41.13,41.14,41.11,41.12,91606.0,35.916,35.9247,35.8985,35.9072,91606.0
2016-09-07 11:00:00,41.13,41.14,41.12,41.12,37767.0,35.916,35.9247,35.9072,35.9072,37767.0
2016-09-07 11:05:00,41.12,41.14,41.11,41.12,59406.0,35.9072,35.9247,35.8985,35.9072,59406.0
2016-09-07 11:10:00,41.12,41.12,41.08,41.1,171962.0,35.9072,35.9072,35.8723,35.8898,171962.0
2016-09-07 11:15:00,41.09,41.1,41.06,41.06,147177.0,35.881,35.8898,35.8548,35.8548,147177.0
2016-09-07 11:20:00,41.06,41.08,41.04,41.06,87311.0,35.8548,35.8723,35.8374,35.8548,87311.0
2016-09-07 11:25:00,41.06,41.07,41.06,41.07,40324.0,35.8548,35.8636,35.8548,35.8636,40324.0
2016-09-07 11:30:00,41.07,41.09,41.06,41.09,66823.0,35.8636,35.881,35.8548,35.881,66823.0
2016-09-07 11:35:00,41.09,41.11,41.07,41.08,96007.0,35.881,35.8985,35.8636,35.8723,96007.0
2016-09-07 11:40:00,41.09,41.1,41.08,41.09,47753.0,35.881,35.8898,35.8723,35.881,47753.0
2016-09-07 11:45:00,41.08,41.09,41.06,41.06,77371.0,35.8723,35.881,35.8548,35.8548,77371.0
2016-09-07 11:50:00,41.06,41.09,41.06,41.07,61054.0,35.8548,35.881,35.8548,35.8636,61054.0
2016-09-07 11:55:00,41.07,41.07,41.05,41.05,98503.0,35.8636,35.8636,35.8461,35.8461,98503.0
2016-09-07 12:00:00,41.05,41.06,41.01,41.04,101338.0,35.8461,35.8548,35.8112,35.8374,101338.0
2016-09-07 12:05:00,41.03,41.06,41.02,41.04,48335.0,35.8286,35.8548,35.8199,35.8374,48335.0
2016-09-07 12:10:00,41.03,41.04,41.0,41.0,64176.0,35.8286,35.8374,35.8024,35.8024,64176.0
2016-09-07 12:15:00,41.01,41.02,40.98,40.99,85915.0,35.8112,35.8199,35.785,35.7937,85915.0
2016-09-07 12:20:00,40.99,41.0,40.97,40.98,58038.0,35.7937,35.8024,35.7762,35.785,58038.0
2016-09-07 12:25:00,40.98,40.99,40.95,40.98,66082.0,35.785,35.7937,35.7588,35.785,66082.0
2016-09-07 12:30:00,40.98,41.0,40.97,41.0,47622.0,35.785,35.8024,35.7762,35.8024,47622.0
2016-09-07 12:35:00,41.0,41.02,40.99,41.02,47921.0,35.8024,35.8199,35.7937,35.8199,47921.0
2016-09-07 12:40:00,41.01,41.05,41.01,41.05,29947.0,35.8112,35.8461,35.8112,35.8461,29947.0
2016-09-07 12:45:00,41.05,41.07,41.04,41.07,26238.0,35.8461,35.8636,35.8374,35.8636,26238.0
2016-09-07 12:50:00,41.07,41.07,41.06,41.07,39048.0,35.8636,35.8636,35.8548,35.8636,39048.0
2016-09-07 12:55:00,41.07,41.07,41.06,41.07,27373.0,35.8636,35.8636,35.8548,35.8636,27373.0
2016-09-07 13:00:00,41.07,41.07,41.05,41.07,81738.0,35.8636,35.8636,35.8461,35.8636,81738.0
2016-09-07 13:05:00,41.07,41.08,41.04,41.05,77629.0,35.8636,35.8723,35.8374,35.8461,77629.0
2016-09-07 13:10:00,41.06,41.07,41.05,41.05,66877.0,35.8548,35.8636,35.8461,35.8461,66877.0
2016-09-07 13:15:00,41.05,41.07,41.04,41.07,67941.0,35.8461,35.8636,35.8374,35.8636,67941.0
2016-09-07 13:20:00,41.07,41.1,41.06,41.1,61132.0,35.8636,35.8898,35.8548,35.8898,61132.0
2016-09-07 13:25:00,41.1,41.12,41.09,41.12,44022.0,35.8898,35.9072,35.881,35.9072,44022.0
2016-09-07 13:30:00,41.12,41.14,41.12,41.14,75590.0,35.9072,35.9247,35.9072,35.9247,75590.0
2016-09-07 13:35:00,41.14,41.14,41.11,41.13,175807.0,35.9247,35.9247,35.8985,35.916,175807.0
2016-09-07 13:40:00,41.13,41.15,41.12,41.15,58042.0,35.916,35.9334,35.9072,35.9334,58042.0
2016-09-07 13:45:00,41.16,41.16,41.13,41.14,89475.0,35.9422,35.9422,35.916,35.9247,89475.0
2016-09-07 13:50:00,41.14,41.18,41.13,41.18,68588.0,35.9247,35.9596,35.916,35.9596,68588.0
2016-09-07 13:55:00,41.17,41.19,41.16,41.17,67957.0,35.9509,35.9684,35.9422,35.9509,67957.0
2016-09-07 14:00:00,41.16,41.19,41.16,41.19,119450.0,35.9422,35.9684,35.9422,35.9684,119450.0
2016-09-07 14:05:00,41.19,41.22,41.18,41.21,148647.0,35.9684,35.9946,35.9596,35.9858,148647.0
2016-09-07 14:10:00,41.22,41.27,41.21,41.26,108466.0,35.9946,36.0382,35.9858,36.0295,108466.0
2016-09-07 14:15:00,41.25,41.26,41.23,41.25,57882.0,36.0207,36.0295,36.0033,36.0207,57882.0
2016-09-07 14:20:00,41.25,41.27,41.24,41.27,50749.0,36.0207,36.0382,36.012,36.0382,50749.0
2016-09-07 14:25:00,41.27,41.28,41.25,41.27,73967.0,36.0382,36.0469,36.0207,36.0382,73967.0
2016-09-07 14:30:00,41.27,41.28,41.22,41.23,138774.0,36.0382,36.0469,35.9946,36.0033,138774.0
2016-09-07 14:35:00,41.23,41.24,41.21,41.24,114829.0,36.0033,36.012,35.9858,36.012,114829.0
2016-09-07 14:40:00,41.24,41.26,41.23,41.26,93742.0,36.012,36.0295,36.0033,36.0295,93742.0
2016-09-07 14:45:00,41.25,41.28,41.25,41.27,81107.0,36.0207,36.0469,36.0207,36.0382,81107.0
2016-09-07 14:50:00,41.27,41.28,41.26,41.27,80413.0,36.0382,36.0469,36.0295,36.0382,80413.0
2016-09-07 14:55:00,41.27,41.29,41.26,41.26,110831.0,36.0382,36.0557,36.0295,36.0295,110831.0
2016-09-07 15:00:00,41.26,41.29,41.26,41.27,91515.0,36.0295,36.0557,36.0295,36.0382,91515.0
2016-09-07 15:05:00,41.27,41.28,41.25,41.27,141244.0,36.0382,36.0469,36.0207,36.0382,141244.0
2016-09-07 15:10:00,41.27,41.29,41.26,41.29,91403.0,36.0382,36.0557,36.0295,36.0557,91403.0
2016-09-07 15:15:00,41.29,41.31,41.28,41.3,147626.0,36.0557,36.0731,36.0469,36.0644,147626.0
2016-09-07 15:20:00,41.29,41.3,41.25,41.28,213319.0,36.0557,36.0644,36.0207,36.0469,213319.0
2016-09-07 15:25:00,41.28,41.29,41.27,41.27,163003.0,36.0469,36.0557,36.0382,36.0382,163003.0
2016-09-07 15:30:00,41.28,41.28,41.27,41.28,103223.0,36.0469,36.0469,36.0382,36.0469,103223.0
2016-09-07 15:35:00,41.27,41.28,41.27,41.27,155878.0,36.0382,36.0469,36.0382,36.0382,155878.0
2016-09-07 15:40:00,41.27,41.29,41.27,41.28,245589.0,36.0382,36.0557,36.0382,36.0469,245589.0
2016-09-07 15:45:00,41.29,41.29,41.24,41.24,422735.0,36.0557,36.0557,36.012,36.012,422735.0
2016-09-07 15:50:00,41.24,41.25,41.23,41.25,311177.0,36.012,36.0207,36.0033,36.0207,311177.0
2016-09-07 15:55:00,41.25,41.26,41.22,41.26,573828.0,36.0207,36.0295,35.9946,36.0295,573828.0
2016-09-08 09:30:00,40.93,41.0,40.85,40.93,507402.0,35.7413,35.8024,35.6715,35.7413,507402.0
2016-09-08 09:35:00,40.93,40.96,40.91,40.94,424783.0,35.7413,35.7675,35.7239,35.75,424783.0
2016-09-08 09:40:00,40.93,40.94,40.74,40.75,662065.0,35.7413,35.75,35.5754,35.5841,662065.0
2016-09-08 09:45:00,40.76,40.78,40.69,40.69,347025.0,35.5929,35.6103,35.5317,35.5317,347025.0
2016-09-08 09:50:00,40.69,40.7,40.6,40.61,352763.0,35.5317,35.5405,35.4531,35.4619,352763.0
2016-09-08 09:55:00,40.61,40.7,40.6,40.68,246375.0,35.4619,35.5405,35.4531,35.523,246375.0
2016-09-08 10:00:00,40.69,40.72,40.66,40.72,167141.0,35.5317,35.5579,35.5055,35.5579,167141.0
2016-09-08 10:05:00,40.72,40.72,40.66,40.66,133376.0,35.5579,35.5579,35.5055,35.5055,133376.0
2016-09-08 10:10:00,40.66,40.67,40.6,40.63,146778.0,35.5055,35.5143,35.4531,35.4793,146778.0
2016-09-08 10:15:00,40.62,40.7,40.61,40.67,236588.0,35.4706,35.5405,35.4619,35.5143,236588.0
2016-09-08 10:20:00,40.67,40.72,40.66,40.72,162206.0,35.5143,35.5579,35.5055,35.5579,162206.0
2016-09-08 10:25:00,40.71,40.72,40.7,40.72,76204.0,35.5492,35.5579,35.5405,35.5579,76204.0
2016-09-08 10:30:00,40.72,40.74,40.69,40.74,181250.0,35.5579,35.5754,35.5317,35.5754,181250.0
2016-09-08 10:35:00,40.74,40.83,40.74,40.82,342921.0,35.5754,35.654,35.5754,35.6453,342921.0
2016-09-08 10:40:00,40.83,40.84,40.78,40.84,206040.0,35.654,35.6627,35.6103,35.6627,206040.0
2016-09-08 10:45:00,40.84,40.84,40.6,40.76,779337.0,35.6627,35.6627,35.4531,35.5929,779337.0
2016-09-08 10:50:00,40.76,40.76,40.7,40.75,204253.0,35.5929,35.5929,35.5405,35.5841,204253.0
2016-09-08 10:55:00,40.75,40.77,40.74,40.76,115931.0,35.5841,35.6016,35.5754,35.5929,115931.0
2016-09-08 11:00:00,40.76,40.82,40.75,40.77,244014.0,35.5929,35.6453,35.5841,35.6016,244014.0
2016-09-08 11:05:00,40.77,40.82,40.76,40.81,133057.0,35.6016,35.6453,35.5929,35.6365,133057.0
2016-09-08 11:10:00,40.81,40.82,40.76,40.77,139491.0,35.6365,35.6453,35.5929,35.6016,139491.0
2016-09-08 11:15:00,40.78,40.79,40.76,40.77,55329.0,35.6103,35.6191,35.5929,35.6016,55329.0
2016-09-08 11:20:00,40.77,40.78,40.74,40.77,142923.0,35.6016,35.6103,35.5754,35.6016,142923.0
2016-09-08 11:25:00,40.77,40.8,40.76,40.79,197460.0,35.6016,35.6278,35.5929,35.6191,197460.0
2016-09-08 11:30:00,40.8,40.8,40.75,40.79,152945.0,35.6278,35.6278,35.5841,35.6191,152945.0
2016-09-08 11:35:00,40.79,40.8,40.77,40.79,168710.0,35.6191,35.6278,35.6016,35.6191,168710.0
2016-09-08 11:40:00,40.79,40.79,40.74,40.77,138409.0,35.6191,35.6191,35.5754,35.6016,138409.0
2016-09-08 11:45:00,40.77,40.78,40.71,40.76,112536.0,35.6016,35.6103,35.5492,35.5929,112536.0
2016-09-08 11:50:00,40.75,40.81,40.75,40.81,101649.0,35.5841,35.6365,35.5841,35.6365,101649.0
2016-09-08 11:55:00,40.81,40.81,40.79,40.81,101994.0,35.6365,35.6365,35.6191,35.6365,101994.0
2016-09-08 12:00:00,40.81,40.82,40.79,40.8,63111.0,35.6365,35.6453,35.6191,35.6278,63111.0
2016-09-08 12:05:00,40.8,40.82,40.79,40.81,51825.0,35.6278,35.6453,35.6191,35.6365,51825.0
2016-09-08 12:10:00,40.81,40.81,40.77,40.8,135751.0,35.6365,35.6365,35.6016,35.6278,135751.0
2016-09-08 12:15:00,40.8,40.82,40.79,40.82,88329.0,35.6278,35.6453,35.6191,35.6453,88329.0
2016-09-08 12:20:00,40.82,40.85,40.81,40.84,63430.0,35.6453,35.6715,35.6365,35.6627,63430.0
2016-09-08 12:25:00,40.84,40.85,40.8,40.83,153780.0,35.6627,35.6715,35.6278,35.654,153780.0
2016-09-08 12:30:00,40.83,40.84,40.82,40.84,90593.0,35.654,35.6627,35.6453,35.6627,90593.0
2016-09-08 12:35:00,40.84,40.85,40.83,40.85,77232.0,35.6627,35.6715,35.654,35.6715,77232.0
2016-09-08 12:40:00,40.84,40.86,40.84,40.86,126050.0,35.6627,35.6802,35.6627,35.6802,126050.0
2016-09-08 12:45:00,40.86,40.88,40.85,40.87,72526.0,35.6802,35.6977,35.6715,35.6889,72526.0
2016-09-08 12:50:00,40.86,40.87,40.83,40.85,114358.0,35.6802,35.6889,35.654,35.6715,114358.0
2016-09-08 12:55:00,40.84,40.85,40.83,40.84,65455.0,35.6627,35.6715,35.654,35.6627,65455.0
2016-09-08 13:00:00,40.84,40.85,40.81,40.81,72891.0,35.6627,35.6715,35.6365,35.6365,72891.0
2016-09-08 13:05:00,40.81,40.82,40.8,40.8,63446.0,35.6365,35.6453,35.6278,35.6278,63446.0
2016-09-08 13:10:00,40.81,40.81,40.79,40.8,59719.0,35.6365,35.6365,35.6191,35.6278,59719.0
2016-09-08 13:15:00,40.81,40.81,40.77,40.79,38374.0,35.6365,35.6365,35.6016,35.6191,38374.0
2016-09-08 13:20:00,40.79,40.81,40.78,40.8,55860.0,35.6191,35.6365,35.6103,35.6278,55860.0
2016-09-08 13:25:00,40.81,40.81,40.79,40.8,44082.0,35.6365,35.6365,35.6191,35.6278,44082.0
2016-09-08 13:30:00,40.8,40.81,40.79,40.8,144042.0,35.6278,35.6365,35.6191,35.6278,144042.0
2016-09-08 13:35:00,40.8,40.8,40.79,40.8,101450.0,35.6278,35.6278,35.6191,35.6278,101450.0
2016-09-08 13:40:00,40.8,40.8,40.77,40.77,61196.0,35.6278,35.6278,35.6016,35.6016,61196.0
2016-09-08 13:45:00,40.78,40.78,40.76,40.77,41672.0,35.6103,35.6103,35.5929,35.6016,41672.0
2016-09-08 13:50:00,40.77,40.79,40.74,40.78,105550.0,35.6016,35.6191,35.5754,35.6103,105550.0
2016-09-08 13:55:00,40.78,40.79,40.76,40.78,207208.0,35.6103,35.6191,35.5929,35.6103,207208.0
2016-09-08 14:00:00,40.79,40.79,40.73,40.74,212951.0,35.6191,35.6191,35.5667,35.5754,212951.0
2016-09-08 14:05:00,40.75,40.75,40.73,40.74,92909.0,35.5841,35.5841,35.5667,35.5754,92909.0
2016-09-08 14:10:00,40.75,40.77,40.73,40.75,161466.0,35.5841,35.6016,35.5667,35.5841,161466.0
2016-09-08 14:15:00,40.75,40.76,40.73,40.75,104617.0,35.5841,35.5929,35.5667,35.5841,104617.0
2016-09-08 14:20:00,40.75,40.76,40.73,40.74,173704.0,35.5841,35.5929,35.5667,35.5754,173704.0
2016-09-08 14:25:00,40.74,40.75,40.71,40.73,222930.0,35.5754,35.5841,35.5492,35.5667,222930.0
2016-09-08 14:30:00,40.72,40.74,40.72,40.74,41683.0,35.5579,35.5754,35.5579,35.5754,41683.0
2016-09-08 14:35:00,40.74,40.74,40.73,40.73,47539.0,35.5754,35.5754,35.5667,35.5667,47539.0
2016-09-08 14:40:00,40.73,40.78,40.73,40.75,270557.0,35.5667,35.6103,35.5667,35.5841,270557.0
2016-09-08 14:45:00,40.75,40.76,40.74,40.75,109949.0,35.5841,35.5929,35.5754,35.5841,109949.0
2016-09-08 14:50:00,40.74,40.77,40.74,40.74,288438.0,35.5754,35.6016,35.5754,35.5754,288438.0
2016-09-08 14:55:00,40.74,40.77,40.73,40.76,101889.0,35.5754,35.6016,35.5667,35.5929,101889.0
2016-09-08 15:00:00,40.76,40.76,40.74,40.75,138940.0,35.5929,35.5929,35.5754,35.5841,138940.0
2016-09-08 15:05:00,40.75,40.78,40.74,40.77,321797.0,35.5841,35.6103,35.5754,35.6016,321797.0
2016-09-08 15:10:00,40.78,40.79,40.76,40.78,149027.0,35.6103,35.6191,35.5929,35.6103,149027.0
2016-09-08 15:15:00,40.79,40.79,40.73,40.74,287176.0,35.6191,35.6191,35.5667,35.5754,287176.0
2016-09-08 15:20:00,40.75,40.76,40.72,40.74,185863.0,35.5841,35.5929,35.5579,35.5754,185863.0
2016-09-08 15:25:00,40.73,40.76,40.73,40.73,300177.0,35.5667,35.5929,35.5667,35.5667,300177.0
2016-09-08 15:30:00,40.73,40.75,40.71,40.73,304565.0,35.5667,35.5841,35.5492,35.5667,304565.0
2016-09-08 15:35:00,40.73,40.74,40.71,40.72,230382.0,35.5667,35.5754,35.5492,35.5579,230382.0
2016-09-08 15:40:00,40.72,40.75,40.71,40.73,367295.0,35.5579,35.5841,35.5492,35.5667,367295.0
2016-09-08 15:45:00,40.74,40.75,40.71,40.73,270454.0,35.5754,35.5841,35.5492,35.5667,270454.0
2016-09-08 15:50:00,40.73,40.74,40.68,40.68,464225.0,35.5667,35.5754,35.523,35.523,464225.0
2016-09-08 15:55:00,40.69,40.73,40.68,40.71,802900.0,35.5317,35.5667,35.523,35.5492,802900.0
2016-09-09 09:30:00,40.33,40.5,40.27,40.47,397666.0,35.2174,35.3658,35.165,35.3396,397666.0
2016-09-09 09:35:00,40.47,40.47,40.41,40.43,207548.0,35.3396,35.3396,35.2872,35.3047,207548.0
2016-09-09 09:40:00,40.43,40.46,40.39,40.45,172720.0,35.3047,35.3309,35.2698,35.3222,172720.0
2016-09-09 09:45:00,40.45,40.56,40.43,40.52,161897.0,35.3222,35.4182,35.3047,35.3833,161897.0
2016-09-09 09:50:00,40.52,40.55,40.49,40.5,166153.0,35.3833,35.4095,35.3571,35.3658,166153.0
2016-09-09 09:55:00,40.5,40.55,40.45,40.55,188037.0,35.3658,35.4095,35.3222,35.4095,188037.0
2016-09-09 10:00:00,40.55,40.6,40.51,40.6,174039.0,35.4095,35.4531,35.3746,35.4531,174039.0
2016-09-09 10:05:00,40.6,40.6,40.56,40.58,70890.0,35.4531,35.4531,35.4182,35.4357,70890.0
2016-09-09 10:10:00,40.57,40.61,40.56,40.61,96222.0,35.427,35.4619,35.4182,35.4619,96222.0
2016-09-09 10:15:00,40.61,40.67,40.6,40.65,85522.0,35.4619,35.5143,35.4531,35.4968,85522.0
2016-09-09 10:20:00,40.65,40.68,40.63,40.67,110817.0,35.4968,35.523,35.4793,35.5143,110817.0
2016-09-09 10:25:00,40.67,40.74,40.65,40.65,145048.0,35.5143,35.5754,35.4968,35.4968,145048.0
2016-09-09 10:30:00,40.65,40.65,40.62,40.65,134919.0,35.4968,35.4968,35.4706,35.4968,134919.0
2016-09-09 10:35:00,40.64,40.65,40.48,40.52,164242.0,35.4881,35.4968,35.3484,35.3833,164242.0
2016-09-09 10:40:00,40.51,40.56,40.51,40.56,63026.0,35.3746,35.4182,35.3746,35.4182,63026.0
2016-09-09 10:45:00,40.55,40.57,40.52,40.54,96213.0,35.4095,35.427,35.3833,35.4008,96213.0
2016-09-09 10:50:00,40.54,40.61,40.53,40.6,97005.0,35.4008,35.4619,35.392,35.4531,97005.0
2016-09-09 10:55:00,40.61,40.63,40.59,40.63,131583.0,35.4619,35.4793,35.4444,35.4793,131583.0
2016-09-09 11:00:00,40.63,40.64,40.57,40.58,94517.0,35.4793,35.4881,35.427,35.4357,94517.0
2016-09-09 11:05:00,40.58,40.61,40.56,40.6,114137.0,35.4357,35.4619,35.4182,35.4531,114137.0
2016-09-09 11:10:00,40.6,40.64,40.58,40.62,132497.0,35.4531,35.4881,35.4357,35.4706,132497.0
2016-09-09 11:15:00,40.62,40.69,40.59,40.68,138421.0,35.4706,35.5317,35.4444,35.523,138421.0
2016-09-09 11:20:00,40.69,40.69,40.66,40.67,128622.0,35.5317,35.5317,35.5055,35.5143,128622.0
2016-09-09 11:25:00,40.66,40.69,40.64,40.69,92999.0,35.5055,35.5317,35.4881,35.5317,92999.0
2016-09-09 11:30:00,40.68,40.71,40.67,40.68,164727.0,35.523,35.5492,35.5143,35.523,164727.0
2016-09-09 11:35:00,40.68,40.68,40.6,40.61,83439.0,35.523,35.523,35.4531,35.4619,83439.0
2016-09-09 11:40:00,40.62,40.62,40.58,40.59,192741.0,35.4706,35.4706,35.4357,35.4444,192741.0
2016-09-09 11:45:00,40.6,40.6,40.56,40.59,120709.0,35.4531,35.4531,35.4182,35.4444,120709.0
2016-09-09 11:50:00,40.59,40.62,40.58,40.59,125503.0,35.4444,35.4706,35.4357,35.4444,125503.0
2016-09-09 11:55:00,40.59,40.59,40.53,40.55,97792.0,35.4444,35.4444,35.392,35.4095,97792.0
2016-09-09 12:00:00,40.55,40.56,40.52,40.53,159984.0,35.4095,35.4182,35.3833,35.392,159984.0
2016-09-09 12:05:00,40.53,40.55,40.49,40.53,133993.0,35.392,35.4095,35.3571,35.392,133993.0
2016-09-09 12:10:00,40.52,40.53,40.5,40.52,59905.0,35.3833,35.392,35.3658,35.3833,59905.0
2016-09-09 12:15:00,40.52,40.53,40.47,40.51,114068.0,35.3833,35.392,35.3396,35.3746,114068.0
2016-09-09 12:20:00,40.51,40.55,40.5,40.54,98654.0,35.3746,35.4095,35.3658,35.4008,98654.0
2016-09-09 12:25:00,40.53,40.56,40.52,40.52,54717.0,35.392,35.4182,35.3833,35.3833,54717.0
2016-09-09 12:30:00,40.52,40.53,40.48,40.48,52714.0,35.3833,35.392,35.3484,35.3484,52714.0
2016-09-09 12:35:00,40.49,40.52,40.49,40.5,56087.0,35.3571,35.3833,35.3571,35.3658,56087.0
2016-09-09 12:40:00,40.5,40.5,40.48,40.5,58171.0,35.3658,35.3658,35.3484,35.3658,58171.0
2016-09-09 12:45:00,40.5,40.51,40.47,40.49,190113.0,35.3658,35.3746,35.3396,35.3571,190113.0
2016-09-09 12:50:00,40.49,40.49,40.48,40.48,30650.0,35.3571,35.3571,35.3484,35.3484,30650.0
2016-09-09 12:55:00,40.49,40.52,40.44,40.47,194294.0,35.3571,35.3833,35.3134,35.3396,194294.0
2016-09-09 13:00:00,40.47,40.48,40.46,40.48,62944.0,35.3396,35.3484,35.3309,35.3484,62944.0
2016-09-09 13:05:00,40.48,40.5,40.46,40.47,174858.0,35.3484,35.3658,35.3309,35.3396,174858.0
2016-09-09 13:10:00,40.46,40.48,40.41,40.44,98469.0,35.3309,35.3484,35.2872,35.3134,98469.0
2016-09-09 13:15:00,40.44,40.44,40.41,40.44,60078.0,35.3134,35.3134,35.2872,35.3134,60078.0
2016-09-09 13:20:00,40.43,40.44,40.4,40.4,84107.0,35.3047,35.3134,35.2785,35.2785,84107.0
2016-09-09 13:25:00,40.41,40.42,40.38,40.41,56703.0,35.2872,35.296,35.261,35.2872,56703.0
2016-09-09 13:30:00,40.4,40.42,40.4,40.41,33064.0,35.2785,35.296,35.2785,35.2872,33064.0
2016-09-09 13:35:00,40.4,40.42,40.39,40.4,68555.0,35.2785,35.296,35.2698,35.2785,68555.0
2016-09-09 13:40:00,40.39,40.4,40.36,40.37,100923.0,35.2698,35.2785,35.2436,35.2523,100923.0
2016-09-09 13:45:00,40.37,40.37,40.31,40.33,194852.0,35.2523,35.2523,35.1999,35.2174,194852.0
2016-09-09 13:50:00,40.33,40.33,40.29,40.3,73814.0,35.2174,35.2174,35.1824,35.1912,73814.0
2016-09-09 13:55:00,40.3,40.32,40.29,40.31,71613.0,35.1912,35.2086,35.1824,35.1999,71613.0
2016-09-09 14:00:00,40.31,40.32,40.21,40.24,179451.0,35.1999,35.2086,35.1126,35.1388,179451.0
2016-09-09 14:05:00,40.25,40.26,40.18,40.2,123086.0,35.1475,35.1563,35.0864,35.1039,123086.0
2016-09-09 14:10:00,40.21,40.21,40.17,40.19,119455.0,35.1126,35.1126,35.0777,35.0951,119455.0
2016-09-09 14:15:00,40.19,40.22,40.18,40.21,130865.0,35.0951,35.1213,35.0864,35.1126,130865.0
2016-09-09 14:20:00,40.2,40.22,40.19,40.22,76254.0,35.1039,35.1213,35.0951,35.1213,76254.0
2016-09-09 14:25:00,40.22,40.29,40.21,40.29,138750.0,35.1213,35.1824,35.1126,35.1824,138750.0
2016-09-09 14:30:00,40.29,40.3,40.26,40.28,124355.0,35.1824,35.1912,35.1563,35.1737,124355.0
2016-09-09 14:35:00,40.28,40.32,40.28,40.3,149260.0,35.1737,35.2086,35.1737,35.1912,149260.0
2016-09-09 14:40:00,40.3,40.31,40.21,40.23,140240.0,35.1912,35.1999,35.1126,35.1301,140240.0
2016-09-09 14:45:00,40.22,40.23,40.14,40.17,196684.0,35.1213,35.1301,35.0515,35.0777,196684.0
2016-09-09 14:50:00,40.18,40.2,40.14,40.15,118581.0,35.0864,35.1039,35.0515,35.0602,118581.0
2016-09-09 14:55:00,40.15,40.23,40.14,40.2,116002.0,35.0602,35.1301,35.0515,35.1039,116002.0
2016-09-09 15:00:00,40.2,40.22,40.18,40.2,158225.0,35.1039,35.1213,35.0864,35.1039,158225.0
2016-09-09 15:05:00,40.2,40.2,40.15,40.18,130520.0,35.1039,35.1039,35.0602,35.0864,130520.0
2016-09-09 15:10:00,40.18,40.19,40.12,40.15,210097.0,35.0864,35.0951,35.034,35.0602,210097.0
2016-09-09 15:15:00,40.15,40.23,40.14,40.21,173062.0,35.0602,35.1301,35.0515,35.1126,173062.0
2016-09-09 15:20:00,40.21,40.22,40.17,40.21,149550.0,35.1126,35.1213,35.0777,35.1126,149550.0
2016-09-09 15:25:00,40.21,40.23,40.19,40.2,163155.0,35.1126,35.1301,35.0951,35.1039,163155.0
2016-09-09 15:30:00,40.2,40.22,40.16,40.18,175765.0,35.1039,35.1213,35.0689,35.0864,175765.0
2016-09-09 15:35:00,40.18,40.2,40.14,40.18,420416.0,35.0864,35.1039,35.0515,35.0864,420416.0
2016-09-09 15:40:00,40.18,40.21,40.15,40.17,448346.0,35.0864,35.1126,35.0602,35.0777,448346.0
2016-09-09 15:45:00,40.16,40.18,40.12,40.15,447843.0,35.0689,35.0864,35.034,35.0602,447843.0
2016-09-09 15:50:00,40.14,40.15,40.11,40.12,431725.0,35.0515,35.0602,35.0253,35.034,431725.0
2016-09-09 15:55:00,40.11,40.13,40.03,40.04,995834.0,35.0253,35.0427,34.9554,34.9641,995834.0
2016-09-12 09:30:00,39.96,39.98,39.68,39.96,584116.0,34.8943,34.9117,34.6498,34.8943,584116.0
2016-09-12 09:35:00,39.95,40.05,39.91,40.01,275349.0,34.8856,34.9729,34.8506,34.9379,275349.0
2016-09-12 09:40:00,40.0,40.02,39.95,40.0,179992.0,34.9292,34.9467,34.8856,34.9292,179992.0
2016-09-12 09:45:00,40.01,40.02,39.89,39.9,209104.0,34.9379,34.9467,34.8332,34.8419,209104.0
2016-09-12 09:50:00,39.89,40.0,39.89,39.98,137213.0,34.8332,34.9292,34.8332,34.9117,137213.0
2016-09-12 09:55:00,39.98,40.08,39.98,40.03,139031.0,34.9117,34.9991,34.9117,34.9554,139031.0
2016-09-12 10:00:00,40.04,40.13,40.03,40.12,253748.0,34.9641,35.0427,34.9554,35.034,253748.0
2016-09-12 10:05:00,40.12,40.14,40.08,40.11,186464.0,35.034,35.0515,34.9991,35.0253,186464.0
2016-09-12 10:10:00,40.1,40.15,40.08,40.15,144947.0,35.0165,35.0602,34.9991,35.0602,144947.0
2016-09-12 10:15:00,40.15,40.23,40.13,40.23,370758.0,35.0602,35.1301,35.0427,35.1301,370758.0
2016-09-12 10:20:00,40.22,40.31,40.2,40.27,195964.0,35.1213,35.1999,35.1039,35.165,195964.0
2016-09-12 10:25:00,40.28,40.3,40.25,40.27,136353.0,35.1737,35.1912,35.1475,35.165,136353.0
2016-09-12 10:30:00,40.27,40.28,40.24,40.25,140266.0,35.165,35.1737,35.1388,35.1475,140266.0
2016-09-12 10:35:00,40.26,40.27,40.21,40.25,382498.0,35.1563,35.165,35.1126,35.1475,382498.0
2016-09-12 10:40:00,40.25,40.32,40.24,40.3,185100.0,35.1475,35.2086,35.1388,35.1912,185100.0
2016-09-12 10:45:00,40.3,40.31,40.23,40.25,123876.0,35.1912,35.1999,35.1301,35.1475,123876.0
2016-09-12 10:50:00,40.25,40.28,40.24,40.27,112788.0,35.1475,35.1737,35.1388,35.165,112788.0
2016-09-12 10:55:00,40.27,40.32,40.26,40.3,144949.0,35.165,35.2086,35.1563,35.1912,144949.0
2016-09-12 11:00:00,40.31,40.32,40.27,40.3,191077.0,35.1999,35.2086,35.165,35.1912,191077.0
2016-09-12 11:05:00,40.3,40.31,40.25,40.27,92408.0,35.1912,35.1999,35.1475,35.165,92408.0
2016-09-12 11:10:00,40.27,40.29,40.24,40.28,103578.0,35.165,35.1824,35.1388,35.1737,103578.0
2016-09-12 11:15:00,40.28,40.31,40.25,40.29,106336.0,35.1737,35.1999,35.1475,35.1824,106336.0
2016-09-12 11:20:00,40.28,40.32,40.27,40.31,119737.0,35.1737,35.2086,35.165,35.1999,119737.0
2016-09-12 11:25:00,40.31,40.31,40.28,40.3,101382.0,35.1999,35.1999,35.1737,35.1912,101382.0
2016-09-12 11:30:00,40.3,40.31,40.25,40.3,106865.0,35.1912,35.1999,35.1475,35.1912,106865.0
2016-09-12 11:35:00,40.29,40.33,40.28,40.32,151257.0,35.1824,35.2174,35.1737,35.2086,151257.0
2016-09-12 11:40:00,40.32,40.34,40.31,40.31,87895.0,35.2086,35.2261,35.1999,35.1999,87895.0
2016-09-12 11:45:00,40.32,40.32,40.3,40.32,55763.0,35.2086,35.2086,35.1912,35.2086,55763.0
2016-09-12 11:50:00,40.32,40.41,40.32,40.41,147372.0,35.2086,35.2872,35.2086,35.2872,147372.0
2016-09-12 11:55:00,40.4,40.42,40.33,40.35,99655.0,35.2785,35.296,35.2174,35.2348,99655.0
2016-09-12 12:00:00,40.36,40.37,40.32,40.33,67805.0,35.2436,35.2523,35.2086,35.2174,67805.0
2016-09-12 12:05:00,40.33,40.37,40.32,40.36,76594.0,35.2174,35.2523,35.2086,35.2436,76594.0
2016-09-12 12:10:00,40.36,40.38,40.34,40.36,55062.0,35.2436,35.261,35.2261,35.2436,55062.0
2016-09-12 12:15:00,40.37,40.38,40.35,40.35,71749.0,35.2523,35.261,35.2348,35.2348,71749.0
2016-09-12 12:20:00,40.35,40.38,40.35,40.36,51544.0,35.2348,35.261,35.2348,35.2436,51544.0
2016-09-12 12:25:00,40.36,40.37,40.35,40.36,63004.0,35.2436,35.2523,35.2348,35.2436,63004.0
2016-09-12 12:30:00,40.36,40.37,40.29,40.3,386887.0,35.2436,35.2523,35.1824,35.1912,386887.0
2016-09-12 12:35:00,40.3,40.33,40.29,40.3,130861.0,35.1912,35.2174,35.1824,35.1912,130861.0
2016-09-12 12:40:00,40.3,40.31,40.28,40.29,93034.0,35.1912,35.1999,35.1737,35.1824,93034.0
2016-09-12 12:45:00,40.29,40.33,40.28,40.33,130807.0,35.1824,35.2174,35.1737,35.2174,130807.0
2016-09-12 12:50:00,40.33,40.37,40.32,40.37,259179.0,35.2174,35.2523,35.2086,35.2523,259179.0
2016-09-12 12:55:00,40.36,40.39,40.36,40.38,96902.0,35.2436,35.2698,35.2436,35.261,96902.0
2016-09-12 13:00:00,40.38,40.39,40.35,40.38,94165.0,35.261,35.2698,35.2348,35.261,94165.0
2016-09-12 13:05:00,40.38,40.4,40.37,40.4,111070.0,35.261,35.2785,35.2523,35.2785,111070.0
2016-09-12 13:10:00,40.4,40.44,40.39,40.43,168370.0,35.2785,35.3134,35.2698,35.3047,168370.0
2016-09-12 13:15:00,40.43,40.5,40.38,40.4,297535.0,35.3047,35.3658,35.261,35.2785,297535.0
2016-09-12 13:20:00,40.4,40.48,40.34,40.36,198381.0,35.2785,35.3484,35.2261,35.2436,198381.0
2016-09-12 13:25:00,40.37,40.42,40.33,40.34,175547.0,35.2523,35.296,35.2174,35.2261,175547.0
2016-09-12 13:30:00,40.35,40.36,40.31,40.35,132086.0,35.2348,35.2436,35.1999,35.2348,132086.0
2016-09-12 13:35:00,40.34,40.42,40.31,40.41,213442.0,35.2261,35.296,35.1999,35.2872,213442.0
2016-09-12 13:40:00,40.42,40.42,40.34,40.39,137692.0,35.296,35.296,35.2261,35.2698,137692.0
2016-09-12 13:45:00,40.39,40.5,40.39,40.48,116861.0,35.2698,35.3658,35.2698,35.3484,116861.0
2016-09-12 13:50:00,40.49,40.5,40.47,40.49,97325.0,35.3571,35.3658,35.3396,35.3571,97325.0
2016-09-12 13:55:00,40.49,40.57,40.48,40.55,213606.0,35.3571,35.427,35.3484,35.4095,213606.0
2016-09-12 14:00:00,40.55,40.65,40.55,40.62,205732.0,35.4095,35.4968,35.4095,35.4706,205732.0
2016-09-12 14:05:00,40.63,40.65,40.6,40.63,122917.0,35.4793,35.4968,35.4531,35.4793,122917.0
2016-09-12 14:10:00,40.63,40.67,40.62,40.67,89967.0,35.4793,35.5143,35.4706,35.5143,89967.0
2016-09-12 14:15:00,40.67,40.72,40.66,40.7,115675.0,35.5143,35.5579,35.5055,35.5405,115675.0
2016-09-12 14:20:00,40.7,40.75,40.69,40.73,114349.0,35.5405,35.5841,35.5317,35.5667,114349.0
2016-09-12 14:25:00,40.73,40.74,40.66,40.67,92451.0,35.5667,35.5754,35.5055,35.5143,92451.0
2016-09-12 14:30:00,40.68,40.71,40.66,40.66,69520.0,35.523,35.5492,35.5055,35.5055,69520.0
2016-09-12 14:35:00,40.66,40.72,40.66,40.7,158966.0,35.5055,35.5579,35.5055,35.5405,158966.0
2016-09-12 14:40:00,40.7,40.71,40.69,40.69,80029.0,35.5405,35.5492,35.5317,35.5317,80029.0
2016-09-12 14:45:00,40.7,40.71,40.61,40.62,161365.0,35.5405,35.5492,35.4619,35.4706,161365.0
2016-09-12 14:50:00,40.62,40.66,40.61,40.64,133843.0,35.4706,35.5055,35.4619,35.4881,133843.0
2016-09-12 14:55:00,40.64,40.65,40.62,40.63,84933.0,35.4881,35.4968,35.4706,35.4793,84933.0
2016-09-12 15:00:00,40.63,40.66,40.62,40.63,114257.0,35.4793,35.5055,35.4706,35.4793,114257.0
2016-09-12 15:05:00,40.63,40.69,40.63,40.69,111308.0,35.4793,35.5317,35.4793,35.5317,111308.0
2016-09-12 15:10:00,40.69,40.7,40.66,40.66,100324.0,35.5317,35.5405,35.5055,35.5055,100324.0
2016-09-12 15:15:00,40.66,40.67,40.63,40.64,104162.0,35.5055,35.5143,35.4793,35.4881,104162.0
2016-09-12 15:20:00,40.64,40.66,40.62,40.65,170463.0,35.4881,35.5055,35.4706,35.4968,170463.0
2016-09-12 15:25:00,40.65,40.66,40.63,40.65,163355.0,35.4968,35.5055,35.4793,35.4968,163355.0
2016-09-12 15:30:00,40.64,40.66,40.63,40.64,186278.0,35.4881,35.5055,35.4793,35.4881,186278.0
2016-09-12 15:35:00,40.64,40.66,40.63,40.66,214900.0,35.4881,35.5055,35.4793,35.5055,214900.0
2016-09-12 15:40:00,40.66,40.74,40.66,40.72,260184.0,35.5055,35.5754,35.5055,35.5579,260184.0
2016-09-12 15:45:00,40.72,40.72,40.66,40.68,291824.0,35.5579,35.5579,35.5055,35.523,291824.0
2016-09-12 15:50:00,40.68,40.68,40.65,40.68,358009.0,35.523,35.523,35.4968,35.523,358009.0
2016-09-12 15:55:00,40.68,40.71,40.66,40.67,644188.0,35.523,35.5492,35.5055,35.5143,644188.0
2016-09-13 09:30:00,40.38,40.48,40.31,40.4,335154.0,35.261,35.3484,35.1999,35.2785,335154.0
2016-09-13 09:35:00,40.39,40.49,40.32,40.48,153352.0,35.2698,35.3571,35.2086,35.3484,153352.0
2016-09-13 09:40:00,40.49,40.53,40.41,40.42,151247.0,35.3571,35.392,35.2872,35.296,151247.0
2016-09-13 09:45:00,40.41,40.44,40.37,40.37,118129.0,35.2872,35.3134,35.2523,35.2523,118129.0
2016-09-13 09:50:00,40.37,40.39,40.3,40.33,88355.0,35.2523,35.2698,35.1912,35.2174,88355.0
2016-09-13 09:55:00,40.33,40.33,40.25,40.25,80931.0,35.2174,35.2174,35.1475,35.1475,80931.0
2016-09-13 10:00:00,40.25,40.27,40.14,40.17,262349.0,35.1475,35.165,35.0515,35.0777,262349.0
2016-09-13 10:05:00,40.17,40.26,40.17,40.22,242510.0,35.0777,35.1563,35.0777,35.1213,242510.0
2016-09-13 10:10:00,40.21,40.24,40.17,40.17,139342.0,35.1126,35.1388,35.0777,35.0777,139342.0
2016-09-13 10:15:00,40.17,40.22,40.14,40.15,76788.0,35.0777,35.1213,35.0515,35.0602,76788.0
2016-09-13 10:20:00,40.14,40.15,40.1,40.12,97461.0,35.0515,35.0602,35.0165,35.034,97461.0
2016-09-13 10:25:00,40.11,40.17,40.1,40.13,95355.0,35.0253,35.0777,35.0165,35.0427,95355.0
2016-09-13 10:30:00,40.13,40.19,40.09,40.16,112189.0,35.0427,35.0951,35.0078,35.0689,112189.0
2016-09-13 10:35:00,40.16,40.17,40.09,40.11,160989.0,35.0689,35.0777,35.0078,35.0253,160989.0
2016-09-13 10:40:00,40.11,40.21,40.1,40.2,507127.0,35.0253,35.1126,35.0165,35.1039,507127.0
2016-09-13 10:45:00,40.2,40.28,40.18,40.19,187666.0,35.1039,35.1737,35.0864,35.0951,187666.0
2016-09-13 10:50:00,40.19,40.19,40.1,40.11,122650.0,35.0951,35.0951,35.0165,35.0253,122650.0
2016-09-13 10:55:00,40.11,40.18,40.1,40.17,196840.0,35.0253,35.0864,35.0165,35.0777,196840.0
2016-09-13 11:00:00,40.16,40.19,40.09,40.1,156665.0,35.0689,35.0951,35.0078,35.0165,156665.0
2016-09-13 11:05:00,40.11,40.12,40.07,40.1,146362.0,35.0253,35.034,34.9903,35.0165,146362.0
2016-09-13 11:10:00,40.11,40.12,40.04,40.06,124250.0,35.0253,35.034,34.9641,34.9816,124250.0
2016-09-13 11:15:00,40.06,40.09,40.01,40.08,89883.0,34.9816,35.0078,34.9379,34.9991,89883.0
2016-09-13 11:20:00,40.07,40.12,40.07,40.09,123741.0,34.9903,35.034,34.9903,35.0078,123741.0
2016-09-13 11:25:00,40.09,40.14,40.05,40.06,121915.0,35.0078,35.0515,34.9729,34.9816,121915.0
2016-09-13 11:30:00,40.06,40.09,40.0,40.02,105293.0,34.9816,35.0078,34.9292,34.9467,105293.0
2016-09-13 11:35:00,40.02,40.07,40.0,40.05,81858.0,34.9467,34.9903,34.9292,34.9729,81858.0
2016-09-13 11:40:00,40.05,40.1,40.04,40.08,49801.0,34.9729,35.0165,34.9641,34.9991,49801.0
2016-09-13 11:45:00,40.07,40.08,40.01,40.02,60161.0,34.9903,34.9991,34.9379,34.9467,60161.0
2016-09-13 11:50:00,40.02,40.08,40.01,40.06,90068.0,34.9467,34.9991,34.9379,34.9816,90068.0
2016-09-13 11:55:00,40.05,40.07,40.01,40.07,76256.0,34.9729,34.9903,34.9379,34.9903,76256.0
2016-09-13 12:00:00,40.07,40.11,40.03,40.04,88422.0,34.9903,35.0253,34.9554,34.9641,88422.0
2016-09-13 12:05:00,40.03,40.1,40.03,40.07,63935.0,34.9554,35.0165,34.9554,34.9903,63935.0
2016-09-13 12:10:00,40.07,40.16,40.06,40.15,63000.0,34.9903,35.0689,34.9816,35.0602,63000.0
2016-09-13 12:15:00,40.15,40.19,40.14,40.16,107697.0,35.0602,35.0951,35.0515,35.0689,107697.0
2016-09-13 12:20:00,40.16,40.17,40.09,40.1,81774.0,35.0689,35.0777,35.0078,35.0165,81774.0
2016-09-13 12:25:00,40.11,40.12,40.05,40.08,106272.0,35.0253,35.034,34.9729,34.9991,106272.0
2016-09-13 12:30:00,40.08,40.1,40.07,40.09,51828.0,34.9991,35.0165,34.9903,35.0078,51828.0
2016-09-13 12:35:00,40.09,40.15,40.06,40.14,97728.0,35.0078,35.0602,34.9816,35.0515,97728.0
2016-09-13 12:40:00,40.13,40.14,40.08,40.11,70375.0,35.0427,35.0515,34.9991,35.0253,70375.0
2016-09-13 12:45:00,40.11,40.11,40.08,40.09,50754.0,35.0253,35.0253,34.9991,35.0078,50754.0
2016-09-13 12:50:00,40.1,40.11,40.06,40.08,154312.0,35.0165,35.0253,34.9816,34.9991,154312.0
2016-09-13 12:55:00,40.08,40.08,40.02,40.05,70309.0,34.9991,34.9991,34.9467,34.9729,70309.0
2016-09-13 13:00:00,40.06,40.06,39.97,39.97,115813.0,34.9816,34.9816,34.903,34.903,115813.0
2016-09-13 13:05:00,39.98,40.04,39.97,40.04,84006.0,34.9117,34.9641,34.903,34.9641,84006.0
2016-09-13 13:10:00,40.04,40.08,40.01,40.07,75572.0,34.9641,34.9991,34.9379,34.9903,75572.0
2016-09-13 13:15:00,40.07,40.15,40.06,40.14,150361.0,34.9903,35.0602,34.9816,35.0515,150361.0
2016-09-13 13:20:00,40.14,40.17,40.13,40.15,134151.0,35.0515,35.0777,35.0427,35.0602,134151.0
2016-09-13 13:25:00,40.15,40.21,40.14,40.2,116976.0,35.0602,35.1126,35.0515,35.1039,116976.0
2016-09-13 13:30:00,40.21,40.3,40.19,40.19,241316.0,35.1126,35.1912,35.0951,35.0951,241316.0
2016-09-13 13:35:00,40.2,40.28,40.18,40.25,157939.0,35.1039,35.1737,35.0864,35.1475,157939.0
2016-09-13 13:40:00,40.25,40.3,40.19,40.2,161399.0,35.1475,35.1912,35.0951,35.1039,161399.0
2016-09-13 13:45:00,40.2,40.24,40.19,40.23,86753.0,35.1039,35.1388,35.0951,35.1301,86753.0
2016-09-13 13:50:00,40.23,40.25,40.15,40.16,140178.0,35.1301,35.1475,35.0602,35.0689,140178.0
2016-09-13 13:55:00,40.16,40.2,40.14,40.19,82300.0,35.0689,35.1039,35.0515,35.0951,82300.0
2016-09-13 14:00:00,40.18,40.2,40.13,40.18,95213.0,35.0864,35.1039,35.0427,35.0864,95213.0
2016-09-13 14:05:00,40.18,40.19,40.13,40.19,67724.0,35.0864,35.0951,35.0427,35.0951,67724.0
2016-09-13 14:10:00,40.19,40.19,40.15,40.18,96674.0,35.0951,35.0951,35.0602,35.0864,96674.0
2016-09-13 14:15:00,40.17,40.17,40.1,40.11,69106.0,35.0777,35.0777,35.0165,35.0253,69106.0
2016-09-13 14:20:00,40.12,40.14,40.08,40.14,109002.0,35.034,35.0515,34.9991,35.0515,109002.0
2016-09-13 14:25:00,40.13,40.16,40.09,40.09,78598.0,35.0427,35.0689,35.0078,35.0078,78598.0
2016-09-13 14:30:00,40.09,40.13,40.05,40.11,138294.0,35.0078,35.0427,34.9729,35.0253,138294.0
2016-09-13 14:35:00,40.11,40.14,40.11,40.14,73976.0,35.0253,35.0515,35.0253,35.0515,73976.0
2016-09-13 14:40:00,40.14,40.22,40.13,40.22,160454.0,35.0515,35.1213,35.0427,35.1213,160454.0
2016-09-13 14:45:00,40.21,40.22,40.17,40.19,102605.0,35.1126,35.1213,35.0777,35.0951,102605.0
2016-09-13 14:50:00,40.2,40.22,40.16,40.18,77974.0,35.1039,35.1213,35.0689,35.0864,77974.0
2016-09-13 14:55:00,40.17,40.18,40.1,40.11,99036.0,35.0777,35.0864,35.0165,35.0253,99036.0
2016-09-13 15:00:00,40.11,40.14,40.09,40.1,153219.0,35.0253,35.0515,35.0078,35.0165,153219.0
2016-09-13 15:05:00,40.11,40.15,40.09,40.14,105213.0,35.0253,35.0602,35.0078,35.0515,105213.0
2016-09-13 15:10:00,40.14,40.14,40.07,40.11,168520.0,35.0515,35.0515,34.9903,35.0253,168520.0
2016-09-13 15:15:00,40.1,40.2,40.1,40.15,211641.0,35.0165,35.1039,35.0165,35.0602,211641.0
2016-09-13 15:20:00,40.15,40.18,40.13,40.14,222518.0,35.0602,35.0864,35.0427,35.0515,222518.0
2016-09-13 15:25:00,40.14,40.18,40.1,40.16,199215.0,35.0515,35.0864,35.0165,35.0689,199215.0
2016-09-13 15:30:00,40.16,40.21,40.14,40.16,278721.0,35.0689,35.1126,35.0515,35.0689,278721.0
2016-09-13 15:35:00,40.15,40.21,40.15,40.21,254843.0,35.0602,35.1126,35.0602,35.1126,254843.0
2016-09-13 15:40:00,40.21,40.21,40.09,40.12,328576.0,35.1126,35.1126,35.0078,35.034,328576.0
2016-09-13 15:45:00,40.12,40.18,40.09,40.16,382377.0,35.034,35.0864,35.0078,35.0689,382377.0
2016-09-13 15:50:00,40.16,40.3,40.16,40.3,468616.0,35.0689,35.1912,35.0689,35.1912,468616.0
2016-09-13 15:55:00,40.3,40.3,40.15,40.17,651849.0,35.1912,35.1912,35.0602,35.0777,651849.0
2016-09-14 09:30:00,40.08,40.26,40.02,40.26,299878.0,34.9991,35.1563,34.9467,35.1563,299878.0
2016-09-14 09:35:00,40.27,40.31,40.21,40.24,194144.0,35.165,35.1999,35.1126,35.1388,194144.0
2016-09-14 09:40:00,40.24,40.24,40.16,40.19,105158.0,35.1388,35.1388,35.0689,35.0951,105158.0
2016-09-14 09:45:00,40.18,40.19,40.12,40.13,68767.0,35.0864,35.0951,35.034,35.0427,68767.0
2016-09-14 09:50:00,40.12,40.12,40.02,40.06,101483.0,35.034,35.034,34.9467,34.9816,101483.0
2016-09-14 09:55:00,40.05,40.13,40.03,40.13,70167.0,34.9729,35.0427,34.9554,35.0427,70167.0
2016-09-14 10:00:00,40.13,40.19,40.11,40.15,84570.0,35.0427,35.0951,35.0253,35.0602,84570.0
2016-09-14 10:05:00,40.16,40.21,40.16,40.21,55635.0,35.0689,35.1126,35.0689,35.1126,55635.0
2016-09-14 10:10:00,40.21,40.34,40.19,40.29,220421.0,35.1126,35.2261,35.0951,35.1824,220421.0
2016-09-14 10:15:00,40.3,40.32,40.28,40.32,137028.0,35.1912,35.2086,35.1737,35.2086,137028.0
2016-09-14 10:20:00,40.32,40.39,40.29,40.38,253322.0,35.2086,35.2698,35.1824,35.261,253322.0
2016-09-14 10:25:00,40.37,40.38,40.32,40.36,100701.0,35.2523,35.261,35.2086,35.2436,100701.0
2016-09-14 10:30:00,40.36,40.45,40.35,40.44,139859.0,35.2436,35.3222,35.2348,35.3134,139859.0
2016-09-14 10:35:00,40.44,40.47,40.41,40.44,181797.0,35.3134,35.3396,35.2872,35.3134,181797.0
2016-09-14 10:40:00,40.44,40.44,40.39,40.42,173077.0,35.3134,35.3134,35.2698,35.296,173077.0
2016-09-14 10:45:00,40.42,40.44,40.37,40.38,111447.0,35.296,35.3134,35.2523,35.261,111447.0
2016-09-14 10:50:00,40.38,40.46,40.38,40.41,242893.0,35.261,35.3309,35.261,35.2872,242893.0
2016-09-14 10:55:00,40.41,40.43,40.36,40.38,183054.0,35.2872,35.3047,35.2436,35.261,183054.0
2016-09-14 11:00:00,40.37,40.43,40.37,40.41,123474.0,35.2523,35.3047,35.2523,35.2872,123474.0
2016-09-14 11:05:00,40.41,40.42,40.34,40.36,141260.0,35.2872,35.296,35.2261,35.2436,141260.0
2016-09-14 11:10:00,40.35,40.37,40.28,40.37,118610.0,35.2348,35.2523,35.1737,35.2523,118610.0
2016-09-14 11:15:00,40.36,40.39,40.35,40.36,58466.0,35.2436,35.2698,35.2348,35.2436,58466.0
2016-09-14 11:20:00,40.36,40.39,40.35,40.37,89804.0,35.2436,35.2698,35.2348,35.2523,89804.0
2016-09-14 11:25:00,40.37,40.41,40.36,40.37,102190.0,35.2523,35.2872,35.2436,35.2523,102190.0
2016-09-14 11:30:00,40.38,40.38,40.33,40.34,142073.0,35.261,35.261,35.2174,35.2261,142073.0
2016-09-14 11:35:00,40.34,40.42,40.34,40.42,93703.0,35.2261,35.296,35.2261,35.296,93703.0
2016-09-14 11:40:00,40.42,40.42,40.39,40.4,65172.0,35.296,35.296,35.2698,35.2785,65172.0
2016-09-14 11:45:00,40.4,40.47,40.4,40.44,228645.0,35.2785,35.3396,35.2785,35.3134,228645.0
2016-09-14 11:50:00,40.44,40.47,40.43,40.44,73079.0,35.3134,35.3396,35.3047,35.3134,73079.0
2016-09-14 11:55:00,40.44,40.56,40.44,40.49,275260.0,35.3134,35.4182,35.3134,35.3571,275260.0
2016-09-14 12:00:00,40.49,40.5,40.45,40.46,139075.0,35.3571,35.3658,35.3222,35.3309,139075.0
2016-09-14 12:05:00,40.47,40.48,40.42,40.45,128417.0,35.3396,35.3484,35.296,35.3222,128417.0
2016-09-14 12:10:00,40.45,40.46,40.41,40.44,70539.0,35.3222,35.3309,35.2872,35.3134,70539.0
2016-09-14 12:15:00,40.45,40.52,40.44,40.52,141161.0,35.3222,35.3833,35.3134,35.3833,141161.0
2016-09-14 12:20:00,40.52,40.52,40.49,40.5,44984.0,35.3833,35.3833,35.3571,35.3658,44984.0
2016-09-14 12:25:00,40.49,40.52,40.49,40.49,84850.0,35.3571,35.3833,35.3571,35.3571,84850.0
2016-09-14 12:30:00,40.49,40.51,40.45,40.5,109450.0,35.3571,35.3746,35.3222,35.3658,109450.0
2016-09-14 12:35:00,40.5,40.51,40.46,40.46,56340.0,35.3658,35.3746,35.3309,35.3309,56340.0
2016-09-14 12:40:00,40.45,40.48,40.43,40.46,75460.0,35.3222,35.3484,35.3047,35.3309,75460.0
2016-09-14 12:45:00,40.46,40.48,40.41,40.43,45558.0,35.3309,35.3484,35.2872,35.3047,45558.0
2016-09-14 12:50:00,40.44,40.45,40.39,40.39,69065.0,35.3134,35.3222,35.2698,35.2698,69065.0
2016-09-14 12:55:00,40.39,40.44,40.38,40.42,65830.0,35.2698,35.3134,35.261,35.296,65830.0
2016-09-14 13:00:00,40.42,40.44,40.4,40.42,36224.0,35.296,35.3134,35.2785,35.296,36224.0
2016-09-14 13:05:00,40.43,40.44,40.4,40.43,54266.0,35.3047,35.3134,35.2785,35.3047,54266.0
2016-09-14 13:10:00,40.43,40.43,40.39,40.41,50920.0,35.3047,35.3047,35.2698,35.2872,50920.0
2016-09-14 13:15:00,40.41,40.43,40.39,40.4,59500.0,35.2872,35.3047,35.2698,35.2785,59500.0
2016-09-14 13:20:00,40.4,40.43,40.38,40.43,59595.0,35.2785,35.3047,35.261,35.3047,59595.0
2016-09-14 13:25:00,40.43,40.45,40.42,40.44,76139.0,35.3047,35.3222,35.296,35.3134,76139.0
2016-09-14 13:30:00,40.45,40.47,40.43,40.47,85674.0,35.3222,35.3396,35.3047,35.3396,85674.0
2016-09-14 13:35:00,40.47,40.47,40.42,40.45,119573.0,35.3396,35.3396,35.296,35.3222,119573.0
2016-09-14 13:40:00,40.45,40.45,40.41,40.44,116448.0,35.3222,35.3222,35.2872,35.3134,116448.0
2016-09-14 13:45:00,40.43,40.44,40.35,40.35,80227.0,35.3047,35.3134,35.2348,35.2348,80227.0
2016-09-14 13:50:00,40.36,40.4,40.34,40.39,91186.0,35.2436,35.2785,35.2261,35.2698,91186.0
2016-09-14 13:55:00,40.39,40.39,40.33,40.34,68048.0,35.2698,35.2698,35.2174,35.2261,68048.0
2016-09-14 14:00:00,40.35,40.37,40.32,40.32,166612.0,35.2348,35.2523,35.2086,35.2086,166612.0
2016-09-14 14:05:00,40.33,40.36,40.29,40.3,169844.0,35.2174,35.2436,35.1824,35.1912,169844.0
2016-09-14 14:10:00,40.31,40.31,40.23,40.24,76582.0,35.1999,35.1999,35.1301,35.1388,76582.0
2016-09-14 14:15:00,40.23,40.3,40.23,40.3,61716.0,35.1301,35.1912,35.1301,35.1912,61716.0
2016-09-14 14:20:00,40.3,40.32,40.26,40.31,121025.0,35.1912,35.2086,35.1563,35.1999,121025.0
2016-09-14 14:25:00,40.3,40.31,40.24,40.27,81008.0,35.1912,35.1999,35.1388,35.165,81008.0
2016-09-14 14:30:00,40.27,40.3,40.24,40.28,126602.0,35.165,35.1912,35.1388,35.1737,126602.0
2016-09-14 14:35:00,40.29,40.3,40.24,40.26,93037.0,35.1824,35.1912,35.1388,35.1563,93037.0
2016-09-14 14:40:00,40.26,40.31,40.24,40.31,88611.0,35.1563,35.1999,35.1388,35.1999,88611.0
2016-09-14 14:45:00,40.3,40.32,40.26,40.27,74861.0,35.1912,35.2086,35.1563,35.165,74861.0
2016-09-14 14:50:00,40.27,40.33,40.27,40.28,131254.0,35.165,35.2174,35.165,35.1737,131254.0
2016-09-14 14:55:00,40.29,40.35,40.28,40.33,104409.0,35.1824,35.2348,35.1737,35.2174,104409.0
2016-09-14 15:00:00,40.33,40.34,40.27,40.28,176925.0,35.2174,35.2261,35.165,35.1737,176925.0
2016-09-14 15:05:00,40.28,40.29,40.24,40.25,113958.0,35.1737,35.1824,35.1388,35.1475,113958.0
2016-09-14 15:10:00,40.25,40.26,40.22,40.24,161807.0,35.1475,35.1563,35.1213,35.1388,161807.0
2016-09-14 15:15:00,40.25,40.26,40.22,40.23,176239.0,35.1475,35.1563,35.1213,35.1301,176239.0
2016-09-14 15:20:00,40.24,40.26,40.19,40.2,137567.0,35.1388,35.1563,35.0951,35.1039,137567.0
2016-09-14 15:25:00,40.2,40.21,40.15,40.16,123842.0,35.1039,35.1126,35.0602,35.0689,123842.0
2016-09-14 15:30:00,40.16,40.24,40.15,40.24,158734.0,35.0689,35.1388,35.0602,35.1388,158734.0
2016-09-14 15:35:00,40.24,40.26,40.21,40.23,176313.0,35.1388,35.1563,35.1126,35.1301,176313.0
2016-09-14 15:40:00,40.23,40.3,40.22,40.29,237586.0,35.1301,35.1912,35.1213,35.1824,237586.0
2016-09-14 15:45:00,40.29,40.3,40.26,40.29,285863.0,35.1824,35.1912,35.1563,35.1824,285863.0
2016-09-14 15:50:00,40.29,40.3,40.23,40.3,304706.0,35.1824,35.1912,35.1301,35.1912,304706.0
2016-09-14 15:55:00,40.29,40.3,40.23,40.26,825798.0,35.1824,35.1912,35.1301,35.1563,825798.0
2016-09-15 09:30:00,40.18,40.43,40.09,40.38,393432.0,35.0864,35.3047,35.0078,35.261,393432.0
2016-09-15 09:35:00,40.39,40.41,40.26,40.33,189268.0,35.2698,35.2872,35.1563,35.2174,189268.0
2016-09-15 09:40:00,40.33,40.4,40.26,40.39,352477.0,35.2174,35.2785,35.1563,35.2698,352477.0
2016-09-15 09:45:00,40.39,40.43,40.28,40.42,349473.0,35.2698,35.3047,35.1737,35.296,349473.0
2016-09-15 09:50:00,40.41,40.5,40.39,40.45,248348.0,35.2872,35.3658,35.2698,35.3222,248348.0
2016-09-15 09:55:00,40.44,40.47,40.37,40.38,125867.0,35.3134,35.3396,35.2523,35.261,125867.0
2016-09-15 10:00:00,40.38,40.39,40.32,40.37,155637.0,35.261,35.2698,35.2086,35.2523,155637.0
2016-09-15 10:05:00,40.38,40.49,40.38,40.47,180366.0,35.261,35.3571,35.261,35.3396,180366.0
2016-09-15 10:10:00,40.47,40.55,40.46,40.52,153763.0,35.3396,35.4095,35.3309,35.3833,153763.0
2016-09-15 10:15:00,40.52,40.6,40.52,40.58,139533.0,35.3833,35.4531,35.3833,35.4357,139533.0
2016-09-15 10:20:00,40.58,40.59,40.54,40.55,227418.0,35.4357,35.4444,35.4008,35.4095,227418.0
2016-09-15 10:25:00,40.56,40.61,40.55,40.58,127619.0,35.4182,35.4619,35.4095,35.4357,127619.0
2016-09-15 10:30:00,40.59,40.6,40.55,40.55,175495.0,35.4444,35.4531,35.4095,35.4095,175495.0
2016-09-15 10:35:00,40.55,40.56,40.51,40.53,131250.0,35.4095,35.4182,35.3746,35.392,131250.0
2016-09-15 10:40:00,40.53,40.53,40.43,40.43,182104.0,35.392,35.392,35.3047,35.3047,182104.0
2016-09-15 10:45:00,40.44,40.5,40.43,40.5,144130.0,35.3134,35.3658,35.3047,35.3658,144130.0
2016-09-15 10:50:00,40.51,40.6,40.5,40.58,132954.0,35.3746,35.4531,35.3658,35.4357,132954.0
2016-09-15 10:55:00,40.57,40.64,40.57,40.64,91101.0,35.427,35.4881,35.427,35.4881,91101.0
2016-09-15 11:00:00,40.64,40.65,40.58,40.59,135877.0,35.4881,35.4968,35.4357,35.4444,135877.0
2016-09-15 11:05:00,40.58,40.65,40.58,40.63,134278.0,35.4357,35.4968,35.4357,35.4793,134278.0
2016-09-15 11:10:00,40.63,40.63,40.59,40.61,104617.0,35.4793,35.4793,35.4444,35.4619,104617.0
2016-09-15 11:15:00,40.61,40.66,40.6,40.63,188173.0,35.4619,35.5055,35.4531,35.4793,188173.0
2016-09-15 11:20:00,40.64,40.67,40.63,40.64,100500.0,35.4881,35.5143,35.4793,35.4881,100500.0
2016-09-15 11:25:00,40.64,40.76,40.64,40.73,140339.0,35.4881,35.5929,35.4881,35.5667,140339.0
2016-09-15 11:30:00,40.73,40.79,40.73,40.78,168281.0,35.5667,35.6191,35.5667,35.6103,168281.0
2016-09-15 11:35:00,40.77,40.79,40.74,40.76,77222.0,35.6016,35.6191,35.5754,35.5929,77222.0
2016-09-15 11:40:00,40.76,40.79,40.71,40.72,89574.0,35.5929,35.6191,35.5492,35.5579,89574.0
2016-09-15 11:45:00,40.71,40.73,40.69,40.7,73208.0,35.5492,35.5667,35.5317,35.5405,73208.0
2016-09-15 11:50:00,40.7,40.74,40.69,40.73,91617.0,35.5405,35.5754,35.5317,35.5667,91617.0
2016-09-15 11:55:00,40.72,40.73,40.67,40.68,57752.0,35.5579,35.5667,35.5143,35.523,57752.0
2016-09-15 12:00:00,40.69,40.7,40.67,40.68,88035.0,35.5317,35.5405,35.5143,35.523,88035.0
2016-09-15 12:05:00,40.67,40.71,40.67,40.69,98325.0,35.5143,35.5492,35.5143,35.5317,98325.0
2016-09-15 12:10:00,40.69,40.73,40.67,40.71,170368.0,35.5317,35.5667,35.5143,35.5492,170368.0
2016-09-15 12:15:00,40.71,40.73,40.69,40.72,78151.0,35.5492,35.5667,35.5317,35.5579,78151.0
2016-09-15 12:20:00,40.72,40.75,40.71,40.74,69256.0,35.5579,35.5841,35.5492,35.5754,69256.0
2016-09-15 12:25:00,40.75,40.76,40.71,40.72,122079.0,35.5841,35.5929,35.5492,35.5579,122079.0
2016-09-15 12:30:00,40.72,40.76,40.71,40.74,185526.0,35.5579,35.5929,35.5492,35.5754,185526.0
2016-09-15 12:35:00,40.75,40.75,40.7,40.72,190107.0,35.5841,35.5841,35.5405,35.5579,190107.0
2016-09-15 12:40:00,40.72,40.72,40.67,40.69,85724.0,35.5579,35.5579,35.5143,35.5317,85724.0
2016-09-15 12:45:00,40.69,40.77,40.69,40.75,203030.0,35.5317,35.6016,35.5317,35.5841,203030.0
2016-09-15 12:50:00,40.75,40.75,40.72,40.73,55807.0,35.5841,35.5841,35.5579,35.5667,55807.0
2016-09-15 12:55:00,40.73,40.76,40.73,40.76,103016.0,35.5667,35.5929,35.5667,35.5929,103016.0
2016-09-15 13:00:00,40.76,40.8,40.75,40.79,126623.0,35.5929,35.6278,35.5841,35.6191,126623.0
2016-09-15 13:05:00,40.79,40.84,40.76,40.81,463263.0,35.6191,35.6627,35.5929,35.6365,463263.0
2016-09-15 13:10:00,40.81,40.81,40.74,40.77,336672.0,35.6365,35.6365,35.5754,35.6016,336672.0
2016-09-15 13:15:00,40.77,40.85,40.76,40.83,194869.0,35.6016,35.6715,35.5929,35.654,194869.0
2016-09-15 13:20:00,40.83,40.84,40.82,40.84,114079.0,35.654,35.6627,35.6453,35.6627,114079.0
2016-09-15 13:25:00,40.84,40.85,40.81,40.82,195636.0,35.6627,35.6715,35.6365,35.6453,195636.0
2016-09-15 13:30:00,40.83,40.94,40.83,40.94,518291.0,35.654,35.75,35.654,35.75,518291.0
2016-09-15 13:35:00,40.94,40.94,40.88,40.89,163351.0,35.75,35.75,35.6977,35.7064,163351.0
2016-09-15 13:40:00,40.88,40.95,40.85,40.95,169667.0,35.6977,35.7588,35.6715,35.7588,169667.0
2016-09-15 13:45:00,40.94,40.97,40.91,40.95,165972.0,35.75,35.7762,35.7239,35.7588,165972.0
2016-09-15 13:50:00,40.95,40.98,40.92,40.95,267433.0,35.7588,35.785,35.7326,35.7588,267433.0
2016-09-15 13:55:00,40.95,40.95,40.86,40.86,242778.0,35.7588,35.7588,35.6802,35.6802,242778.0
2016-09-15 14:00:00,40.87,40.88,40.86,40.87,60201.0,35.6889,35.6977,35.6802,35.6889,60201.0
2016-09-15 14:05:00,40.88,40.88,40.84,40.84,72327.0,35.6977,35.6977,35.6627,35.6627,72327.0
2016-09-15 14:10:00,40.84,40.87,40.82,40.86,115289.0,35.6627,35.6889,35.6453,35.6802,115289.0
2016-09-15 14:15:00,40.87,40.94,40.86,40.93,275898.0,35.6889,35.75,35.6802,35.7413,275898.0
2016-09-15 14:20:00,40.93,40.93,40.87,40.89,161384.0,35.7413,35.7413,35.6889,35.7064,161384.0
2016-09-15 14:25:00,40.89,40.94,40.88,40.94,104453.0,35.7064,35.75,35.6977,35.75,104453.0
2016-09-15 14:30:00,40.94,40.95,40.93,40.94,120177.0,35.75,35.7588,35.7413,35.75,120177.0
2016-09-15 14:35:00,40.94,40.94,40.9,40.94,253265.0,35.75,35.75,35.7151,35.75,253265.0
2016-09-15 14:40:00,40.94,41.0,40.93,40.99,181732.0,35.75,35.8024,35.7413,35.7937,181732.0
2016-09-15 14:45:00,40.99,41.0,40.95,40.99,160353.0,35.7937,35.8024,35.7588,35.7937,160353.0
2016-09-15 14:50:00,41.0,41.0,40.97,40.98,144646.0,35.8024,35.8024,35.7762,35.785,144646.0
2016-09-15 14:55:00,40.98,40.99,40.97,40.98,144637.0,35.785,35.7937,35.7762,35.785,144637.0
2016-09-15 15:00:00,40.98,41.0,40.97,41.0,124010.0,35.785,35.8024,35.7762,35.8024,124010.0
2016-09-15 15:05:00,41.0,41.03,40.96,40.99,346394.0,35.8024,35.8286,35.7675,35.7937,346394.0
2016-09-15 15:10:00,40.98,40.99,40.94,40.97,155278.0,35.785,35.7937,35.75,35.7762,155278.0
2016-09-15 15:15:00,40.97,40.97,40.88,40.89,206684.0,35.7762,35.7762,35.6977,35.7064,206684.0
2016-09-15 15:20:00,40.89,40.9,40.87,40.89,204671.0,35.7064,35.7151,35.6889,35.7064,204671.0
2016-09-15 15:25:00,40.9,40.92,40.86,40.91,246980.0,35.7151,35.7326,35.6802,35.7239,246980.0
2016-09-15 15:30:00,40.91,40.93,40.91,40.91,301987.0,35.7239,35.7413,35.7239,35.7239,301987.0
2016-09-15 15:35:00,40.91,40.92,40.87,40.9,344934.0,35.7239,35.7326,35.6889,35.7151,344934.0
2016-09-15 15:40:00,40.9,40.91,40.89,40.9,373527.0,35.7151,35.7239,35.7064,35.7151,373527.0
2016-09-15 15:45:00,40.9,40.92,40.86,40.86,562029.0,35.7151,35.7326,35.6802,35.6802,562029.0
2016-09-15 15:50:00,40.87,40.91,40.86,40.88,589633.0,35.6889,35.7239,35.6802,35.6977,589633.0
2016-09-15 15:55:00,40.88,40.89,40.84,40.87,1243252.0,35.6977,35.7064,35.6627,35.6889,1243252.0
2016-09-16 09:30:00,39.61,39.95,39.6,39.74,4189371.0,34.5887,34.8856,34.5799,34.7022,4189371.0
2016-09-16 09:35:00,39.75,39.85,39.58,39.62,1152838.0,34.7109,34.7982,34.5625,34.5974,1152838.0
2016-09-16 09:40:00,39.63,39.7,39.58,39.65,851560.0,34.6061,34.6672,34.5625,34.6236,851560.0
2016-09-16 09:45:00,39.65,39.75,39.59,39.66,644860.0,34.6236,34.7109,34.5712,34.6323,644860.0
2016-09-16 09:50:00,39.66,39.7,39.6,39.67,681640.0,34.6323,34.6672,34.5799,34.641,681640.0
2016-09-16 09:55:00,39.66,39.7,39.6,39.69,434437.0,34.6323,34.6672,34.5799,34.6585,434437.0
2016-09-16 10:00:00,39.68,39.68,39.56,39.63,957200.0,34.6498,34.6498,34.545,34.6061,957200.0
2016-09-16 10:05:00,39.62,39.67,39.6,39.62,836473.0,34.5974,34.641,34.5799,34.5974,836473.0
2016-09-16 10:10:00,39.62,39.65,39.51,39.59,925332.0,34.5974,34.6236,34.5013,34.5712,925332.0
2016-09-16 10:15:00,39.59,39.59,39.54,39.55,300402.0,34.5712,34.5712,34.5275,34.5363,300402.0
2016-09-16 10:20:00,39.55,39.67,39.54,39.61,466177.0,34.5363,34.641,34.5275,34.5887,466177.0
2016-09-16 10:25:00,39.61,39.61,39.53,39.6,442797.0,34.5887,34.5887,34.5188,34.5799,442797.0
2016-09-16 10:30:00,39.59,39.62,39.54,39.55,335665.0,34.5712,34.5974,34.5275,34.5363,335665.0
2016-09-16 10:35:00,39.55,39.57,39.49,39.55,496452.0,34.5363,34.5537,34.4839,34.5363,496452.0
2016-09-16 10:40:00,39.55,39.57,39.51,39.53,368138.0,34.5363,34.5537,34.5013,34.5188,368138.0
2016-09-16 10:45:00,39.52,39.53,39.46,39.47,348359.0,34.5101,34.5188,34.4577,34.4664,348359.0
2016-09-16 10:50:00,39.47,39.48,39.4,39.41,376603.0,34.4664,34.4751,34.4053,34.414,376603.0
2016-09-16 10:55:00,39.41,39.47,39.35,39.35,388874.0,34.414,34.4664,34.3616,34.3616,388874.0
2016-09-16 11:00:00,39.35,39.36,39.27,39.28,249055.0,34.3616,34.3703,34.2918,34.3005,249055.0
2016-09-16 11:05:00,39.28,39.29,39.19,39.2,493098.0,34.3005,34.3092,34.2219,34.2306,493098.0
2016-09-16 11:10:00,39.21,39.23,39.16,39.2,615346.0,34.2394,34.2568,34.1957,34.2306,615346.0
2016-09-16 11:15:00,39.21,39.24,39.11,39.13,504222.0,34.2394,34.2656,34.152,34.1695,504222.0
2016-09-16 11:20:00,39.12,39.2,39.12,39.15,286422.0,34.1608,34.2306,34.1608,34.187,286422.0
2016-09-16 11:25:00,39.15,39.16,39.09,39.13,441828.0,34.187,34.1957,34.1346,34.1695,441828.0
2016-09-16 11:30:00,39.12,39.14,39.09,39.09,206195.0,34.1608,34.1782,34.1346,34.1346,206195.0
2016-09-16 11:35:00,39.09,39.21,39.09,39.18,370224.0,34.1346,34.2394,34.1346,34.2132,370224.0
2016-09-16 11:40:00,39.18,39.25,39.15,39.17,264887.0,34.2132,34.2743,34.187,34.2044,264887.0
2016-09-16 11:45:00,39.17,39.2,39.14,39.15,209306.0,34.2044,34.2306,34.1782,34.187,209306.0
2016-09-16 11:50:00,39.16,39.23,39.12,39.21,294219.0,34.1957,34.2568,34.1608,34.2394,294219.0
2016-09-16 11:55:00,39.2,39.2,39.16,39.17,167265.0,34.2306,34.2306,34.1957,34.2044,167265.0
2016-09-16 12:00:00,39.17,39.19,39.12,39.19,244860.0,34.2044,34.2219,34.1608,34.2219,244860.0
2016-09-16 12:05:00,39.18,39.29,39.17,39.26,259328.0,34.2132,34.3092,34.2044,34.283,259328.0
2016-09-16 12:10:00,39.27,39.28,39.23,39.23,248351.0,34.2918,34.3005,34.2568,34.2568,248351.0
2016-09-16 12:15:00,39.24,39.27,39.18,39.18,165362.0,34.2656,34.2918,34.2132,34.2132,165362.0
2016-09-16 12:20:00,39.19,39.24,39.17,39.22,220452.0,34.2219,34.2656,34.2044,34.2481,220452.0
2016-09-16 12:25:00,39.23,39.24,39.18,39.21,145394.0,34.2568,34.2656,34.2132,34.2394,145394.0
2016-09-16 12:30:00,39.21,39.23,39.17,39.2,235062.0,34.2394,34.2568,34.2044,34.2306,235062.0
2016-09-16 12:35:00,39.2,39.27,39.18,39.2,196556.0,34.2306,34.2918,34.2132,34.2306,196556.0
2016-09-16 12:40:00,39.21,39.22,39.1,39.12,188900.0,34.2394,34.2481,34.1433,34.1608,188900.0
2016-09-16 12:45:00,39.12,39.18,39.1,39.15,228009.0,34.1608,34.2132,34.1433,34.187,228009.0
2016-09-16 12:50:00,39.16,39.17,39.11,39.14,192775.0,34.1957,34.2044,34.152,34.1782,192775.0
2016-09-16 12:55:00,39.13,39.16,39.1,39.11,157752.0,34.1695,34.1957,34.1433,34.152,157752.0
2016-09-16 13:00:00,39.1,39.18,39.1,39.15,204510.0,34.1433,34.2132,34.1433,34.187,204510.0
2016-09-16 13:05:00,39.16,39.17,39.09,39.13,163034.0,34.1957,34.2044,34.1346,34.1695,163034.0
2016-09-16 13:10:00,39.13,39.14,39.05,39.06,202381.0,34.1695,34.1782,34.0996,34.1084,202381.0
2016-09-16 13:15:00,39.05,39.06,38.97,38.99,242126.0,34.0996,34.1084,34.0298,34.0472,242126.0
2016-09-16 13:20:00,38.98,39.04,38.97,39.04,272232.0,34.0385,34.0909,34.0298,34.0909,272232.0
2016-09-16 13:25:00,39.04,39.04,38.98,38.98,207073.0,34.0909,34.0909,34.0385,34.0385,207073.0
2016-09-16 13:30:00,38.98,38.99,38.93,38.93,215051.0,34.0385,34.0472,33.9949,33.9949,215051.0
2016-09-16 13:35:00,38.94,38.94,38.9,38.91,145623.0,34.0036,34.0036,33.9687,33.9774,145623.0
2016-09-16 13:40:00,38.91,38.91,38.87,38.89,274793.0,33.9774,33.9774,33.9425,33.9599,274793.0
2016-09-16 13:45:00,38.88,38.89,38.84,38.87,242496.0,33.9512,33.9599,33.9163,33.9425,242496.0
2016-09-16 13:50:00,38.87,38.96,38.86,38.95,260179.0,33.9425,34.0211,33.9337,34.0123,260179.0
2016-09-16 13:55:00,38.95,38.98,38.94,38.97,230181.0,34.0123,34.0385,34.0036,34.0298,230181.0
2016-09-16 14:00:00,38.97,38.98,38.91,38.92,217202.0,34.0298,34.0385,33.9774,33.9861,217202.0
2016-09-16 14:05:00,38.92,39.01,38.91,39.0,246715.0,33.9861,34.0647,33.9774,34.056,246715.0
2016-09-16 14:10:00,39.0,39.04,38.98,39.02,245646.0,34.056,34.0909,34.0385,34.0734,245646.0
2016-09-16 14:15:00,39.02,39.02,38.93,38.94,311152.0,34.0734,34.0734,33.9949,34.0036,311152.0
2016-09-16 14:20:00,38.94,38.96,38.92,38.94,205557.0,34.0036,34.0211,33.9861,34.0036,205557.0
2016-09-16 14:25:00,38.93,38.99,38.93,38.99,275301.0,33.9949,34.0472,33.9949,34.0472,275301.0
2016-09-16 14:30:00,38.99,39.07,38.97,39.04,378385.0,34.0472,34.1171,34.0298,34.0909,378385.0
2016-09-16 14:35:00,39.04,39.06,39.01,39.04,223921.0,34.0909,34.1084,34.0647,34.0909,223921.0
2016-09-16 14:40:00,39.03,39.08,39.01,39.07,198587.0,34.0822,34.1258,34.0647,34.1171,198587.0
2016-09-16 14:45:00,39.08,39.1,39.05,39.07,260606.0,34.1258,34.1433,34.0996,34.1171,260606.0
2016-09-16 14:50:00,39.06,39.08,39.05,39.08,129300.0,34.1084,34.1258,34.0996,34.1258,129300.0
2016-09-16 14:55:00,39.07,39.08,39.05,39.06,365353.0,34.1171,34.1258,34.0996,34.1084,365353.0
2016-09-16 15:00:00,39.07,39.07,39.0,39.02,341592.0,34.1171,34.1171,34.056,34.0734,341592.0
2016-09-16 15:05:00,39.02,39.03,38.96,38.96,269401.0,34.0734,34.0822,34.0211,34.0211,269401.0
2016-09-16 15:10:00,38.96,38.97,38.91,38.93,435399.0,34.0211,34.0298,33.9774,33.9949,435399.0
2016-09-16 15:15:00,38.93,38.98,38.92,38.93,305704.0,33.9949,34.0385,33.9861,33.9949,305704.0
2016-09-16 15:20:00,38.93,38.98,38.91,38.92,386488.0,33.9949,34.0385,33.9774,33.9861,386488.0
2016-09-16 15:25:00,38.92,38.94,38.9,38.92,358618.0,33.9861,34.0036,33.9687,33.9861,358618.0
2016-09-16 15:30:00,38.93,39.04,38.92,38.99,637378.0,33.9949,34.0909,33.9861,34.0472,637378.0
2016-09-16 15:35:00,38.99,39.0,38.95,38.98,674245.0,34.0472,34.056,34.0123,34.0385,674245.0
2016-09-16 15:40:00,38.98,38.99,38.71,38.8,1163487.0,34.0385,34.0472,33.8027,33.8813,1163487.0
2016-09-16 15:45:00,38.8,39.04,38.8,39.03,1033386.0,33.8813,34.0909,33.8813,34.0822,1033386.0
2016-09-16 15:50:00,39.02,39.03,38.92,38.93,893330.0,34.0734,34.0822,33.9861,33.9949,893330.0
2016-09-16 15:55:00,38.93,39.0,38.9,38.91,2059089.0,33.9949,34.056,33.9687,33.9774,2059089.0
2016-09-19 09:30:00,39.13,39.19,39.06,39.09,635567.0,34.1695,34.2219,34.1084,34.1346,635567.0
2016-09-19 09:35:00,39.09,39.26,39.09,39.23,415930.0,34.1346,34.283,34.1346,34.2568,415930.0
2016-09-19 09:40:00,39.23,39.25,39.16,39.2,337581.0,34.2568,34.2743,34.1957,34.2306,337581.0
2016-09-19 09:45:00,39.2,39.2,39.15,39.17,192840.0,34.2306,34.2306,34.187,34.2044,192840.0
2016-09-19 09:50:00,39.18,39.25,39.16,39.24,329769.0,34.2132,34.2743,34.1957,34.2656,329769.0
2016-09-19 09:55:00,39.23,39.34,39.22,39.32,328187.0,34.2568,34.3529,34.2481,34.3354,328187.0
2016-09-19 10:00:00,39.33,39.33,39.27,39.28,254518.0,34.3441,34.3441,34.2918,34.3005,254518.0
2016-09-19 10:05:00,39.28,39.28,39.25,39.26,262811.0,34.3005,34.3005,34.2743,34.283,262811.0
2016-09-19 10:10:00,39.26,39.27,39.19,39.23,165240.0,34.283,34.2918,34.2219,34.2568,165240.0
2016-09-19 10:15:00,39.23,39.25,39.21,39.25,179051.0,34.2568,34.2743,34.2394,34.2743,179051.0
2016-09-19 10:20:00,39.25,39.28,39.24,39.26,116627.0,34.2743,34.3005,34.2656,34.283,116627.0
2016-09-19 10:25:00,39.26,39.26,39.2,39.21,183997.0,34.283,34.283,34.2306,34.2394,183997.0
2016-09-19 10:30:00,39.21,39.26,39.2,39.22,306530.0,34.2394,34.283,34.2306,34.2481,306530.0
2016-09-19 10:35:00,39.22,39.22,39.15,39.18,218852.0,34.2481,34.2481,34.187,34.2132,218852.0
2016-09-19 10:40:00,39.18,39.18,39.14,39.15,83075.0,34.2132,34.2132,34.1782,34.187,83075.0
2016-09-19 10:45:00,39.15,39.15,39.14,39.14,111217.0,34.187,34.187,34.1782,34.1782,111217.0
2016-09-19 10:50:00,39.14,39.15,39.14,39.15,112155.0,34.1782,34.187,34.1782,34.187,112155.0
2016-09-19 10:55:00,39.15,39.18,39.1,39.17,292237.0,34.187,34.2132,34.1433,34.2044,292237.0
2016-09-19 11:00:00,39.17,39.2,39.12,39.2,211973.0,34.2044,34.2306,34.1608,34.2306,211973.0
2016-09-19 11:05:00,39.2,39.23,39.19,39.2,248013.0,34.2306,34.2568,34.2219,34.2306,248013.0
2016-09-19 11:10:00,39.21,39.21,39.18,39.18,156128.0,34.2394,34.2394,34.2132,34.2132,156128.0
2016-09-19 11:15:00,39.18,39.2,39.17,39.19,121992.0,34.2132,34.2306,34.2044,34.2219,121992.0
2016-09-19 11:20:00,39.19,39.2,39.18,39.19,80699.0,34.2219,34.2306,34.2132,34.2219,80699.0
2016-09-19 11:25:00,39.18,39.21,39.18,39.19,89301.0,34.2132,34.2394,34.2132,34.2219,89301.0
2016-09-19 11:30:00,39.19,39.22,39.18,39.22,80712.0,34.2219,34.2481,34.2132,34.2481,80712.0
2016-09-19 11:35:00,39.22,39.26,39.21,39.22,134626.0,34.2481,34.283,34.2394,34.2481,134626.0
2016-09-19 11:40:00,39.22,39.23,39.21,39.22,56938.0,34.2481,34.2568,34.2394,34.2481,56938.0
2016-09-19 11:45:00,39.23,39.25,39.22,39.23,189818.0,34.2568,34.2743,34.2481,34.2568,189818.0
2016-09-19 11:50:00,39.23,39.25,39.22,39.23,118623.0,34.2568,34.2743,34.2481,34.2568,118623.0
2016-09-19 11:55:00,39.22,39.29,39.22,39.27,122370.0,34.2481,34.3092,34.2481,34.2918,122370.0
2016-09-19 12:00:00,39.27,39.29,39.26,39.27,67726.0,34.2918,34.3092,34.283,34.2918,67726.0
2016-09-19 12:05:00,39.27,39.3,39.26,39.27,102226.0,34.2918,34.318,34.283,34.2918,102226.0
2016-09-19 12:10:00,39.26,39.27,39.16,39.17,124791.0,34.283,34.2918,34.1957,34.2044,124791.0
2016-09-19 12:15:00,39.17,39.17,39.12,39.15,124436.0,34.2044,34.2044,34.1608,34.187,124436.0
2016-09-19 12:20:00,39.14,39.14,39.11,39.13,95625.0,34.1782,34.1782,34.152,34.1695,95625.0
2016-09-19 12:25:00,39.12,39.15,39.11,39.15,69144.0,34.1608,34.187,34.152,34.187,69144.0
2016-09-19 12:30:00,39.14,39.15,39.12,39.13,77496.0,34.1782,34.187,34.1608,34.1695,77496.0
2016-09-19 12:35:00,39.13,39.15,39.11,39.15,156795.0,34.1695,34.187,34.152,34.187,156795.0
2016-09-19 12:40:00,39.14,39.15,39.12,39.13,49172.0,34.1782,34.187,34.1608,34.1695,49172.0
2016-09-19 12:45:00,39.13,39.15,39.12,39.14,81081.0,34.1695,34.187,34.1608,34.1782,81081.0
2016-09-19 12:50:00,39.14,39.15,39.13,39.14,74744.0,34.1782,34.187,34.1695,34.1782,74744.0
2016-09-19 12:55:00,39.13,39.14,39.1,39.11,117932.0,34.1695,34.1782,34.1433,34.152,117932.0
2016-09-19 13:00:00,39.1,39.1,39.07,39.08,233587.0,34.1433,34.1433,34.1171,34.1258,233587.0
2016-09-19 13:05:00,39.09,39.17,39.08,39.16,296563.0,34.1346,34.2044,34.1258,34.1957,296563.0
2016-09-19 13:10:00,39.16,39.18,39.15,39.18,145668.0,34.1957,34.2132,34.187,34.2132,145668.0
2016-09-19 13:15:00,39.18,39.2,39.16,39.18,99286.0,34.2132,34.2306,34.1957,34.2132,99286.0
2016-09-19 13:20:00,39.18,39.18,39.15,39.16,68938.0,34.2132,34.2132,34.187,34.1957,68938.0
2016-09-19 13:25:00,39.16,39.2,39.14,39.2,182612.0,34.1957,34.2306,34.1782,34.2306,182612.0
2016-09-19 13:30:00,39.19,39.19,39.07,39.08,127910.0,34.2219,34.2219,34.1171,34.1258,127910.0
2016-09-19 13:35:00,39.07,39.08,39.04,39.06,149786.0,34.1171,34.1258,34.0909,34.1084,149786.0
2016-09-19 13:40:00,39.07,39.13,39.06,39.09,223060.0,34.1171,34.1695,34.1084,34.1346,223060.0
2016-09-19 13:45:00,39.09,39.15,39.08,39.13,262831.0,34.1346,34.187,34.1258,34.1695,262831.0
2016-09-19 13:50:00,39.13,39.16,39.12,39.15,315360.0,34.1695,34.1957,34.1608,34.187,315360.0
2016-09-19 13:55:00,39.16,39.19,39.14,39.18,96414.0,34.1957,34.2219,34.1782,34.2132,96414.0
2016-09-19 14:00:00,39.18,39.2,39.17,39.18,147886.0,34.2132,34.2306,34.2044,34.2132,147886.0
2016-09-19 14:05:00,39.18,39.19,39.16,39.18,87506.0,34.2132,34.2219,34.1957,34.2132,87506.0
2016-09-19 14:10:00,39.19,39.24,39.18,39.22,157355.0,34.2219,34.2656,34.2132,34.2481,157355.0
2016-09-19 14:15:00,39.23,39.25,39.21,39.23,120066.0,34.2568,34.2743,34.2394,34.2568,120066.0
2016-09-19 14:20:00,39.23,39.24,39.19,39.2,169644.0,34.2568,34.2656,34.2219,34.2306,169644.0
2016-09-19 14:25:00,39.2,39.22,39.18,39.22,119784.0,34.2306,34.2481,34.2132,34.2481,119784.0
2016-09-19 14:30:00,39.22,39.27,39.21,39.27,156815.0,34.2481,34.2918,34.2394,34.2918,156815.0
2016-09-19 14:35:00,39.27,39.34,39.26,39.3,517447.0,34.2918,34.3529,34.283,34.318,517447.0
2016-09-19 14:40:00,39.3,39.37,39.3,39.36,290398.0,34.318,34.3791,34.318,34.3703,290398.0
2016-09-19 14:45:00,39.35,39.46,39.35,39.46,602640.0,34.3616,34.4577,34.3616,34.4577,602640.0
2016-09-19 14:50:00,39.46,39.5,39.45,39.5,571718.0,34.4577,34.4926,34.4489,34.4926,571718.0
2016-09-19 14:55:00,39.5,39.5,39.48,39.5,388002.0,34.4926,34.4926,34.4751,34.4926,388002.0
2016-09-19 15:00:00,39.49,39.55,39.48,39.52,799439.0,34.4839,34.5363,34.4751,34.5101,799439.0
2016-09-19 15:05:00,39.52,39.54,39.46,39.47,280413.0,34.5101,34.5275,34.4577,34.4664,280413.0
2016-09-19 15:10:00,39.47,39.49,39.45,39.47,181431.0,34.4664,34.4839,34.4489,34.4664,181431.0
2016-09-19 15:15:00,39.46,39.47,39.39,39.41,261969.0,34.4577,34.4664,34.3965,34.414,261969.0
2016-09-19 15:20:00,39.41,39.41,39.37,39.38,272294.0,34.414,34.414,34.3791,34.3878,272294.0
2016-09-19 15:25:00,39.38,39.4,39.32,39.32,290290.0,34.3878,34.4053,34.3354,34.3354,290290.0
2016-09-19 15:30:00,39.32,39.37,39.29,39.32,329514.0,34.3354,34.3791,34.3092,34.3354,329514.0
2016-09-19 15:35:00,39.31,39.35,39.3,39.33,348287.0,34.3267,34.3616,34.318,34.3441,348287.0
2016-09-19 15:40:00,39.33,39.36,39.28,39.3,488433.0,34.3441,34.3703,34.3005,34.318,488433.0
2016-09-19 15:45:00,39.3,39.32,39.27,39.3,399053.0,34.318,34.3354,34.2918,34.318,399053.0
2016-09-19 15:50:00,39.3,39.31,39.26,39.29,626536.0,34.318,34.3267,34.283,34.3092,626536.0
2016-09-19 15:55:00,39.29,39.3,39.22,39.23,978356.0,34.3092,34.318,34.2481,34.2568,978356.0
2016-09-20 09:30:00,39.55,39.6,39.45,39.51,408257.0,34.5363,34.5799,34.4489,34.5013,408257.0
2016-09-20 09:35:00,39.52,39.55,39.45,39.48,229143.0,34.5101,34.5363,34.4489,34.4751,229143.0
2016-09-20 09:40:00,39.48,39.49,39.42,39.44,185264.0,34.4751,34.4839,34.4227,34.4402,185264.0
2016-09-20 09:45:00,39.43,39.44,39.37,39.44,164295.0,34.4315,34.4402,34.3791,34.4402,164295.0
2016-09-20 09:50:00,39.43,39.45,39.39,39.43,120934.0,34.4315,34.4489,34.3965,34.4315,120934.0
2016-09-20 09:55:00,39.43,39.44,39.36,39.37,143678.0,34.4315,34.4402,34.3703,34.3791,143678.0
2016-09-20 10:00:00,39.38,39.41,39.34,39.35,137190.0,34.3878,34.414,34.3529,34.3616,137190.0
2016-09-20 10:05:00,39.35,39.37,39.3,39.3,138294.0,34.3616,34.3791,34.318,34.318,138294.0
2016-09-20 10:10:00,39.31,39.32,39.25,39.25,189976.0,34.3267,34.3354,34.2743,34.2743,189976.0
2016-09-20 10:15:00,39.25,39.26,39.23,39.24,161417.0,34.2743,34.283,34.2568,34.2656,161417.0
2016-09-20 10:20:00,39.25,39.26,39.2,39.21,125652.0,34.2743,34.283,34.2306,34.2394,125652.0
2016-09-20 10:25:00,39.21,39.25,39.2,39.22,169843.0,34.2394,34.2743,34.2306,34.2481,169843.0
2016-09-20 10:30:00,39.22,39.23,39.17,39.18,130166.0,34.2481,34.2568,34.2044,34.2132,130166.0
2016-09-20 10:35:00,39.18,39.22,39.16,39.2,195052.0,34.2132,34.2481,34.1957,34.2306,195052.0
2016-09-20 10:40:00,39.2,39.22,39.17,39.21,103778.0,34.2306,34.2481,34.2044,34.2394,103778.0
2016-09-20 10:45:00,39.21,39.27,39.2,39.27,82620.0,34.2394,34.2918,34.2306,34.2918,82620.0
2016-09-20 10:50:00,39.27,39.28,39.24,39.24,118841.0,34.2918,34.3005,34.2656,34.2656,118841.0
2016-09-20 10:55:00,39.24,39.26,39.23,39.23,55785.0,34.2656,34.283,34.2568,34.2568,55785.0
2016-09-20 11:00:00,39.24,39.25,39.2,39.23,194797.0,34.2656,34.2743,34.2306,34.2568,194797.0
2016-09-20 11:05:00,39.23,39.26,39.22,39.25,138306.0,34.2568,34.283,34.2481,34.2743,138306.0
2016-09-20 11:10:00,39.25,39.26,39.23,39.24,79237.0,34.2743,34.283,34.2568,34.2656,79237.0
2016-09-20 11:15:00,39.23,39.25,39.23,39.23,110472.0,34.2568,34.2743,34.2568,34.2568,110472.0
2016-09-20 11:20:00,39.24,39.25,39.21,39.21,135870.0,34.2656,34.2743,34.2394,34.2394,135870.0
2016-09-20 11:25:00,39.21,39.22,39.18,39.19,128176.0,34.2394,34.2481,34.2132,34.2219,128176.0
2016-09-20 11:30:00,39.19,39.22,39.18,39.19,81726.0,34.2219,34.2481,34.2132,34.2219,81726.0
2016-09-20 11:35:00,39.19,39.22,39.18,39.22,129641.0,34.2219,34.2481,34.2132,34.2481,129641.0
2016-09-20 11:40:00,39.21,39.22,39.2,39.21,37692.0,34.2394,34.2481,34.2306,34.2394,37692.0
2016-09-20 11:45:00,39.2,39.24,39.19,39.24,118813.0,34.2306,34.2656,34.2219,34.2656,118813.0
2016-09-20 11:50:00,39.24,39.26,39.23,39.25,112766.0,34.2656,34.283,34.2568,34.2743,112766.0
2016-09-20 11:55:00,39.25,39.27,39.21,39.23,56719.0,34.2743,34.2918,34.2394,34.2568,56719.0
2016-09-20 12:00:00,39.22,39.24,39.2,39.21,46671.0,34.2481,34.2656,34.2306,34.2394,46671.0
2016-09-20 12:05:00,39.2,39.21,39.18,39.2,57753.0,34.2306,34.2394,34.2132,34.2306,57753.0
2016-09-20 12:10:00,39.2,39.23,39.19,39.22,122895.0,34.2306,34.2568,34.2219,34.2481,122895.0
2016-09-20 12:15:00,39.22,39.24,39.21,39.22,61720.0,34.2481,34.2656,34.2394,34.2481,61720.0
2016-09-20 12:20:00,39.23,39.25,39.22,39.23,44171.0,34.2568,34.2743,34.2481,34.2568,44171.0
2016-09-20 12:25:00,39.23,39.28,39.23,39.26,76980.0,34.2568,34.3005,34.2568,34.283,76980.0
2016-09-20 12:30:00,39.26,39.27,39.24,39.25,77642.0,34.283,34.2918,34.2656,34.2743,77642.0
2016-09-20 12:35:00,39.25,39.26,39.22,39.24,36363.0,34.2743,34.283,34.2481,34.2656,36363.0
2016-09-20 12:40:00,39.25,39.26,39.23,39.24,34365.0,34.2743,34.283,34.2568,34.2656,34365.0
2016-09-20 12:45:00,39.23,39.24,39.18,39.19,81300.0,34.2568,34.2656,34.2132,34.2219,81300.0
2016-09-20 12:50:00,39.19,39.21,39.18,39.2,47955.0,34.2219,34.2394,34.2132,34.2306,47955.0
2016-09-20 12:55:00,39.19,39.21,39.14,39.16,63450.0,34.2219,34.2394,34.1782,34.1957,63450.0
2016-09-20 13:00:00,39.15,39.17,39.13,39.16,43679.0,34.187,34.2044,34.1695,34.1957,43679.0
2016-09-20 13:05:00,39.15,39.19,39.15,39.17,97885.0,34.187,34.2219,34.187,34.2044,97885.0
2016-09-20 13:10:00,39.16,39.18,39.15,39.17,40790.0,34.1957,34.2132,34.187,34.2044,40790.0
2016-09-20 13:15:00,39.17,39.19,39.16,39.17,37389.0,34.2044,34.2219,34.1957,34.2044,37389.0
2016-09-20 13:20:00,39.17,39.18,39.14,39.16,49245.0,34.2044,34.2132,34.1782,34.1957,49245.0
2016-09-20 13:25:00,39.16,39.17,39.15,39.15,44540.0,34.1957,34.2044,34.187,34.187,44540.0
2016-09-20 13:30:00,39.15,39.16,39.12,39.14,121800.0,34.187,34.1957,34.1608,34.1782,121800.0
2016-09-20 13:35:00,39.14,39.18,39.14,39.18,140062.0,34.1782,34.2132,34.1782,34.2132,140062.0
2016-09-20 13:40:00,39.17,39.18,39.13,39.13,183500.0,34.2044,34.2132,34.1695,34.1695,183500.0
2016-09-20 13:45:00,39.13,39.14,39.1,39.1,104665.0,34.1695,34.1782,34.1433,34.1433,104665.0
2016-09-20 13:50:00,39.11,39.11,39.07,39.07,150919.0,34.152,34.152,34.1171,34.1171,150919.0
2016-09-20 13:55:00,39.07,39.12,39.05,39.09,798548.0,34.1171,34.1608,34.0996,34.1346,798548.0
2016-09-20 14:00:00,39.09,39.15,39.09,39.14,282724.0,34.1346,34.187,34.1346,34.1782,282724.0
2016-09-20 14:05:00,39.14,39.16,39.13,39.14,129387.0,34.1782,34.1957,34.1695,34.1782,129387.0
2016-09-20 14:10:00,39.14,39.16,39.13,39.15,80088.0,34.1782,34.1957,34.1695,34.187,80088.0
2016-09-20 14:15:00,39.15,39.15,39.11,39.13,172969.0,34.187,34.187,34.152,34.1695,172969.0
2016-09-20 14:20:00,39.12,39.14,39.11,39.12,80603.0,34.1608,34.1782,34.152,34.1608,80603.0
2016-09-20 14:25:00,39.12,39.14,39.09,39.12,170667.0,34.1608,34.1782,34.1346,34.1608,170667.0
2016-09-20 14:30:00,39.12,39.15,39.12,39.13,121959.0,34.1608,34.187,34.1608,34.1695,121959.0
2016-09-20 14:35:00,39.14,39.14,39.12,39.13,50608.0,34.1782,34.1782,34.1608,34.1695,50608.0
2016-09-20 14:40:00,39.13,39.13,39.09,39.1,133938.0,34.1695,34.1695,34.1346,34.1433,133938.0
2016-09-20 14:45:00,39.1,39.15,39.1,39.14,80548.0,34.1433,34.187,34.1433,34.1782,80548.0
2016-09-20 14:50:00,39.13,39.15,39.12,39.12,63693.0,34.1695,34.187,34.1608,34.1608,63693.0
2016-09-20 14:55:00,39.13,39.19,39.12,39.14,157048.0,34.1695,34.2219,34.1608,34.1782,157048.0
2016-09-20 15:00:00,39.15,39.18,39.13,39.15,130937.0,34.187,34.2132,34.1695,34.187,130937.0
2016-09-20 15:05:00,39.16,39.16,39.15,39.16,85326.0,34.1957,34.1957,34.187,34.1957,85326.0
2016-09-20 15:10:00,39.16,39.19,39.15,39.19,165026.0,34.1957,34.2219,34.187,34.2219,165026.0
2016-09-20 15:15:00,39.19,39.2,39.14,39.15,201600.0,34.2219,34.2306,34.1782,34.187,201600.0
2016-09-20 15:20:00,39.16,39.16,39.13,39.13,63156.0,34.1957,34.1957,34.1695,34.1695,63156.0
2016-09-20 15:25:00,39.14,39.17,39.13,39.14,277191.0,34.1782,34.2044,34.1695,34.1782,277191.0
2016-09-20 15:30:00,39.14,39.15,39.11,39.12,224749.0,34.1782,34.187,34.152,34.1608,224749.0
2016-09-20 15:35:00,39.12,39.16,39.12,39.15,149633.0,34.1608,34.1957,34.1608,34.187,149633.0
2016-09-20 15:40:00,39.14,39.17,39.12,39.14,279708.0,34.1782,34.2044,34.1608,34.1782,279708.0
2016-09-20 15:45:00,39.14,39.2,39.13,39.18,375695.0,34.1782,34.2306,34.1695,34.2132,375695.0
2016-09-20 15:50:00,39.17,39.18,39.13,39.13,262196.0,34.2044,34.2132,34.1695,34.1695,262196.0
2016-09-20 15:55:00,39.13,39.15,39.07,39.07,487597.0,34.1695,34.187,34.1171,34.1171,487597.0
2016-09-21 09:30:00,39.19,39.34,39.19,39.28,336127.0,34.2219,34.3529,34.2219,34.3005,336127.0
2016-09-21 09:35:00,39.28,39.33,39.28,39.31,154937.0,34.3005,34.3441,34.3005,34.3267,154937.0
2016-09-21 09:40:00,39.31,39.4,39.29,39.3,273346.0,34.3267,34.4053,34.3092,34.318,273346.0
2016-09-21 09:45:00,39.3,39.34,39.29,39.3,111395.0,34.318,34.3529,34.3092,34.318,111395.0
2016-09-21 09:50:00,39.31,39.35,39.3,39.32,88456.0,34.3267,34.3616,34.318,34.3354,88456.0
2016-09-21 09:55:00,39.32,39.36,39.3,39.35,125991.0,34.3354,34.3703,34.318,34.3616,125991.0
2016-09-21 10:00:00,39.35,39.36,39.31,39.36,94619.0,34.3616,34.3703,34.3267,34.3703,94619.0
2016-09-21 10:05:00,39.36,39.41,39.35,39.37,213176.0,34.3703,34.414,34.3616,34.3791,213176.0
2016-09-21 10:10:00,39.36,39.37,39.35,39.36,49199.0,34.3703,34.3791,34.3616,34.3703,49199.0
2016-09-21 10:15:00,39.37,39.4,39.35,39.4,66273.0,34.3791,34.4053,34.3616,34.4053,66273.0
2016-09-21 10:20:00,39.4,39.4,39.36,39.37,58997.0,34.4053,34.4053,34.3703,34.3791,58997.0
2016-09-21 10:25:00,39.37,39.41,39.36,39.41,72984.0,34.3791,34.414,34.3703,34.414,72984.0
2016-09-21 10:30:00,39.41,39.43,39.35,39.38,155099.0,34.414,34.4315,34.3616,34.3878,155099.0
2016-09-21 10:35:00,39.37,39.41,39.37,39.39,79213.0,34.3791,34.414,34.3791,34.3965,79213.0
2016-09-21 10:40:00,39.39,39.4,39.37,39.4,69170.0,34.3965,34.4053,34.3791,34.4053,69170.0
2016-09-21 10:45:00,39.4,39.42,39.34,39.4,123444.0,34.4053,34.4227,34.3529,34.4053,123444.0
2016-09-21 10:50:00,39.4,39.41,39.38,39.39,73603.0,34.4053,34.414,34.3878,34.3965,73603.0
2016-09-21 10:55:00,39.39,39.4,39.32,39.33,63569.0,34.3965,34.4053,34.3354,34.3441,63569.0
2016-09-21 11:00:00,39.33,39.35,39.32,39.34,56929.0,34.3441,34.3616,34.3354,34.3529,56929.0
2016-09-21 11:05:00,39.34,39.35,39.31,39.32,60921.0,34.3529,34.3616,34.3267,34.3354,60921.0
2016-09-21 11:10:00,39.31,39.34,39.29,39.32,140351.0,34.3267,34.3529,34.3092,34.3354,140351.0
2016-09-21 11:15:00,39.32,39.34,39.3,39.34,108494.0,34.3354,34.3529,34.318,34.3529,108494.0
2016-09-21 11:20:00,39.33,39.35,39.32,39.34,31572.0,34.3441,34.3616,34.3354,34.3529,31572.0
2016-09-21 11:25:00,39.34,39.39,39.34,39.39,52889.0,34.3529,34.3965,34.3529,34.3965,52889.0
2016-09-21 11:30:00,39.39,39.39,39.31,39.34,184630.0,34.3965,34.3965,34.3267,34.3529,184630.0
2016-09-21 11:35:00,39.34,39.37,39.34,39.35,79652.0,34.3529,34.3791,34.3529,34.3616,79652.0
2016-09-21 11:40:00,39.35,39.36,39.3,39.31,75606.0,34.3616,34.3703,34.318,34.3267,75606.0
2016-09-21 11:45:00,39.32,39.35,39.31,39.33,47870.0,34.3354,34.3616,34.3267,34.3441,47870.0
2016-09-21 11:50:00,39.34,39.37,39.33,39.35,83372.0,34.3529,34.3791,34.3441,34.3616,83372.0
2016-09-21 11:55:00,39.36,39.38,39.33,39.34,82775.0,34.3703,34.3878,34.3441,34.3529,82775.0
2016-09-21 12:00:00,39.34,39.39,39.32,39.38,92669.0,34.3529,34.3965,34.3354,34.3878,92669.0
2016-09-21 12:05:00,39.37,39.4,39.36,39.39,64032.0,34.3791,34.4053,34.3703,34.3965,64032.0
2016-09-21 12:10:00,39.38,39.4,39.34,39.34,84405.0,34.3878,34.4053,34.3529,34.3529,84405.0
2016-09-21 12:15:00,39.35,39.35,39.29,39.3,128848.0,34.3616,34.3616,34.3092,34.318,128848.0
2016-09-21 12:20:00,39.3,39.33,39.28,39.28,90942.0,34.318,34.3441,34.3005,34.3005,90942.0
2016-09-21 12:25:00,39.28,39.29,39.26,39.28,73759.0,34.3005,34.3092,34.283,34.3005,73759.0
2016-09-21 12:30:00,39.28,39.29,39.24,39.24,44623.0,34.3005,34.3092,34.2656,34.2656,44623.0
2016-09-21 12:35:00,39.25,39.27,39.22,39.23,52009.0,34.2743,34.2918,34.2481,34.2568,52009.0
2016-09-21 12:40:00,39.23,39.23,39.2,39.23,51009.0,34.2568,34.2568,34.2306,34.2568,51009.0
2016-09-21 12:45:00,39.22,39.25,39.22,39.23,49259.0,34.2481,34.2743,34.2481,34.2568,49259.0
2016-09-21 12:50:00,39.23,39.28,39.23,39.26,70956.0,34.2568,34.3005,34.2568,34.283,70956.0
2016-09-21 12:55:00,39.27,39.3,39.26,39.29,48490.0,34.2918,34.318,34.283,34.3092,48490.0
2016-09-21 13:00:00,39.29,39.32,39.29,39.3,64728.0,34.3092,34.3354,34.3092,34.318,64728.0
2016-09-21 13:05:00,39.3,39.3,39.28,39.29,39947.0,34.318,34.318,34.3005,34.3092,39947.0
2016-09-21 13:10:00,39.3,39.3,39.27,39.28,58629.0,34.318,34.318,34.2918,34.3005,58629.0
2016-09-21 13:15:00,39.29,39.29,39.24,39.25,48588.0,34.3092,34.3092,34.2656,34.2743,48588.0
2016-09-21 13:20:00,39.26,39.27,39.23,39.24,65521.0,34.283,34.2918,34.2568,34.2656,65521.0
2016-09-21 13:25:00,39.25,39.28,39.22,39.27,64706.0,34.2743,34.3005,34.2481,34.2918,64706.0
2016-09-21 13:30:00,39.27,39.27,39.24,39.25,69084.0,34.2918,34.2918,34.2656,34.2743,69084.0
2016-09-21 13:35:00,39.26,39.28,39.24,39.26,82931.0,34.283,34.3005,34.2656,34.283,82931.0
2016-09-21 13:40:00,39.26,39.26,39.23,39.24,65107.0,34.283,34.283,34.2568,34.2656,65107.0
2016-09-21 13:45:00,39.24,39.29,39.24,39.26,66454.0,34.2656,34.3092,34.2656,34.283,66454.0
2016-09-21 13:50:00,39.25,39.26,39.23,39.23,60554.0,34.2743,34.283,34.2568,34.2568,60554.0
2016-09-21 13:55:00,39.23,39.3,39.22,39.28,116050.0,34.2568,34.318,34.2481,34.3005,116050.0
2016-09-21 14:00:00,39.27,39.38,39.19,39.29,207099.0,34.2918,34.3878,34.2219,34.3092,207099.0
2016-09-21 14:05:00,39.3,39.38,39.28,39.34,120329.0,34.318,34.3878,34.3005,34.3529,120329.0
2016-09-21 14:10:00,39.34,39.43,39.33,39.33,211507.0,34.3529,34.4315,34.3441,34.3441,211507.0
2016-09-21 14:15:00,39.34,39.38,39.32,39.33,197060.0,34.3529,34.3878,34.3354,34.3441,197060.0
2016-09-21 14:20:00,39.33,39.37,39.25,39.25,184668.0,34.3441,34.3791,34.2743,34.2743,184668.0
2016-09-21 14:25:00,39.24,39.28,39.21,39.24,140080.0,34.2656,34.3005,34.2394,34.2656,140080.0
2016-09-21 14:30:00,39.24,39.27,39.23,39.25,102285.0,34.2656,34.2918,34.2568,34.2743,102285.0
2016-09-21 14:35:00,39.25,39.33,39.25,39.3,103966.0,34.2743,34.3441,34.2743,34.318,103966.0
2016-09-21 14:40:00,39.3,39.34,39.29,39.3,137336.0,34.318,34.3529,34.3092,34.318,137336.0
2016-09-21 14:45:00,39.3,39.36,39.28,39.31,155970.0,34.318,34.3703,34.3005,34.3267,155970.0
2016-09-21 14:50:00,39.31,39.32,39.26,39.28,161905.0,34.3267,34.3354,34.283,34.3005,161905.0
2016-09-21 14:55:00,39.28,39.42,39.28,39.4,129849.0,34.3005,34.4227,34.3005,34.4053,129849.0
2016-09-21 15:00:00,39.4,39.42,39.36,39.4,138677.0,34.4053,34.4227,34.3703,34.4053,138677.0
2016-09-21 15:05:00,39.41,39.46,39.4,39.43,140013.0,34.414,34.4577,34.4053,34.4315,140013.0
2016-09-21 15:10:00,39.42,39.48,39.42,39.46,112209.0,34.4227,34.4751,34.4227,34.4577,112209.0
2016-09-21 15:15:00,39.47,39.5,39.46,39.46,109323.0,34.4664,34.4926,34.4577,34.4577,109323.0
2016-09-21 15:20:00,39.46,39.5,39.46,39.47,104581.0,34.4577,34.4926,34.4577,34.4664,104581.0
2016-09-21 15:25:00,39.47,39.49,39.46,39.48,187599.0,34.4664,34.4839,34.4577,34.4751,187599.0
2016-09-21 15:30:00,39.49,39.53,39.48,39.51,163036.0,34.4839,34.5188,34.4751,34.5013,163036.0
2016-09-21 15:35:00,39.52,39.54,39.51,39.52,89103.0,34.5101,34.5275,34.5013,34.5101,89103.0
2016-09-21 15:40:00,39.52,39.54,39.51,39.52,192390.0,34.5101,34.5275,34.5013,34.5101,192390.0
2016-09-21 15:45:00,39.53,39.58,39.53,39.55,272182.0,34.5188,34.5625,34.5188,34.5363,272182.0
2016-09-21 15:50:00,39.55,39.57,39.52,39.52,236238.0,34.5363,34.5537,34.5101,34.5101,236238.0
2016-09-21 15:55:00,39.52,39.57,39.51,39.53,762597.0,34.5101,34.5537,34.5013,34.5188,762597.0
2016-09-22 09:30:00,39.68,39.73,39.66,39.71,275801.0,34.6498,34.6934,34.6323,34.676,275801.0
2016-09-22 09:35:00,39.71,39.8,39.7,39.74,184039.0,34.676,34.7546,34.6672,34.7022,184039.0
2016-09-22 09:40:00,39.73,39.74,39.7,39.73,169011.0,34.6934,34.7022,34.6672,34.6934,169011.0
2016-09-22 09:45:00,39.74,39.78,39.69,39.69,205761.0,34.7022,34.7371,34.6585,34.6585,205761.0
2016-09-22 09:50:00,39.69,39.7,39.64,39.65,135788.0,34.6585,34.6672,34.6148,34.6236,135788.0
2016-09-22 09:55:00,39.65,39.65,39.6,39.64,198258.0,34.6236,34.6236,34.5799,34.6148,198258.0
2016-09-22 10:00:00,39.63,39.69,39.63,39.69,121587.0,34.6061,34.6585,34.6061,34.6585,121587.0
2016-09-22 10:05:00,39.69,39.7,39.62,39.64,79671.0,34.6585,34.6672,34.5974,34.6148,79671.0
2016-09-22 10:10:00,39.64,39.65,39.6,39.62,85983.0,34.6148,34.6236,34.5799,34.5974,85983.0
2016-09-22 10:15:00,39.62,39.62,39.6,39.61,53943.0,34.5974,34.5974,34.5799,34.5887,53943.0
2016-09-22 10:20:00,39.6,39.61,39.55,39.58,155759.0,34.5799,34.5887,34.5363,34.5625,155759.0
2016-09-22 10:25:00,39.58,39.64,39.57,39.64,114659.0,34.5625,34.6148,34.5537,34.6148,114659.0
2016-09-22 10:30:00,39.64,39.73,39.63,39.73,95420.0,34.6148,34.6934,34.6061,34.6934,95420.0
2016-09-22 10:35:00,39.72,39.72,39.68,39.69,64745.0,34.6847,34.6847,34.6498,34.6585,64745.0
2016-09-22 10:40:00,39.7,39.71,39.63,39.64,89754.0,34.6672,34.676,34.6061,34.6148,89754.0
2016-09-22 10:45:00,39.64,39.66,39.63,39.64,79596.0,34.6148,34.6323,34.6061,34.6148,79596.0
2016-09-22 10:50:00,39.65,39.67,39.61,39.63,106202.0,34.6236,34.641,34.5887,34.6061,106202.0
2016-09-22 10:55:00,39.63,39.67,39.59,39.61,244318.0,34.6061,34.641,34.5712,34.5887,244318.0
2016-09-22 11:00:00,39.61,39.65,39.6,39.63,311122.0,34.5887,34.6236,34.5799,34.6061,311122.0
2016-09-22 11:05:00,39.63,39.67,39.61,39.63,159200.0,34.6061,34.641,34.5887,34.6061,159200.0
2016-09-22 11:10:00,39.63,39.64,39.55,39.58,272768.0,34.6061,34.6148,34.5363,34.5625,272768.0
2016-09-22 11:15:00,39.58,39.62,39.56,39.62,155847.0,34.5625,34.5974,34.545,34.5974,155847.0
2016-09-22 11:20:00,39.61,39.62,39.59,39.59,66167.0,34.5887,34.5974,34.5712,34.5712,66167.0
2016-09-22 11:25:00,39.59,39.61,39.55,39.59,87087.0,34.5712,34.5887,34.5363,34.5712,87087.0
2016-09-22 11:30:00,39.59,39.61,39.57,39.57,156658.0,34.5712,34.5887,34.5537,34.5537,156658.0
2016-09-22 11:35:00,39.58,39.61,39.57,39.61,92949.0,34.5625,34.5887,34.5537,34.5887,92949.0
2016-09-22 11:40:00,39.61,39.62,39.57,39.59,87305.0,34.5887,34.5974,34.5537,34.5712,87305.0
2016-09-22 11:45:00,39.59,39.6,39.55,39.59,101941.0,34.5712,34.5799,34.5363,34.5712,101941.0
2016-09-22 11:50:00,39.59,39.61,39.56,39.57,78489.0,34.5712,34.5887,34.545,34.5537,78489.0
2016-09-22 11:55:00,39.58,39.59,39.57,39.59,32160.0,34.5625,34.5712,34.5537,34.5712,32160.0
2016-09-22 12:00:00,39.59,39.63,39.58,39.62,104087.0,34.5712,34.6061,34.5625,34.5974,104087.0
2016-09-22 12:05:00,39.63,39.64,39.61,39.62,63313.0,34.6061,34.6148,34.5887,34.5974,63313.0
2016-09-22 12:10:00,39.62,39.64,39.61,39.62,127290.0,34.5974,34.6148,34.5887,34.5974,127290.0
2016-09-22 12:15:00,39.63,39.64,39.62,39.63,44878.0,34.6061,34.6148,34.5974,34.6061,44878.0
2016-09-22 12:20:00,39.63,39.63,39.6,39.62,58325.0,34.6061,34.6061,34.5799,34.5974,58325.0
2016-09-22 12:25:00,39.62,39.66,39.61,39.66,38791.0,34.5974,34.6323,34.5887,34.6323,38791.0
2016-09-22 12:30:00,39.66,39.68,39.65,39.68,81441.0,34.6323,34.6498,34.6236,34.6498,81441.0
2016-09-22 12:35:00,39.67,39.68,39.63,39.66,43707.0,34.641,34.6498,34.6061,34.6323,43707.0
2016-09-22 12:40:00,39.66,39.66,39.64,39.65,45335.0,34.6323,34.6323,34.6148,34.6236,45335.0
2016-09-22 12:45:00,39.66,39.69,39.65,39.66,60172.0,34.6323,34.6585,34.6236,34.6323,60172.0
2016-09-22 12:50:00,39.67,39.69,39.66,39.68,56454.0,34.641,34.6585,34.6323,34.6498,56454.0
2016-09-22 12:55:00,39.67,39.69,39.66,39.69,26413.0,34.641,34.6585,34.6323,34.6585,26413.0
2016-09-22 13:00:00,39.68,39.7,39.67,39.68,72871.0,34.6498,34.6672,34.641,34.6498,72871.0
2016-09-22 13:05:00,39.68,39.69,39.67,39.68,42348.0,34.6498,34.6585,34.641,34.6498,42348.0
2016-09-22 13:10:00,39.69,39.69,39.65,39.65,77578.0,34.6585,34.6585,34.6236,34.6236,77578.0
2016-09-22 13:15:00,39.66,39.68,39.63,39.63,68280.0,34.6323,34.6498,34.6061,34.6061,68280.0
2016-09-22 13:20:00,39.63,39.65,39.6,39.6,81224.0,34.6061,34.6236,34.5799,34.5799,81224.0
2016-09-22 13:25:00,39.6,39.61,39.57,39.58,98369.0,34.5799,34.5887,34.5537,34.5625,98369.0
2016-09-22 13:30:00,39.59,39.65,39.58,39.65,101087.0,34.5712,34.6236,34.5625,34.6236,101087.0
2016-09-22 13:35:00,39.65,39.68,39.65,39.67,39841.0,34.6236,34.6498,34.6236,34.641,39841.0
2016-09-22 13:40:00,39.68,39.68,39.63,39.63,36909.0,34.6498,34.6498,34.6061,34.6061,36909.0
2016-09-22 13:45:00,39.64,39.64,39.6,39.63,46952.0,34.6148,34.6148,34.5799,34.6061,46952.0
2016-09-22 13:50:00,39.62,39.63,39.59,39.62,50418.0,34.5974,34.6061,34.5712,34.5974,50418.0
2016-09-22 13:55:00,39.62,39.62,39.59,39.59,24465.0,34.5974,34.5974,34.5712,34.5712,24465.0
2016-09-22 14:00:00,39.59,39.63,39.59,39.63,24733.0,34.5712,34.6061,34.5712,34.6061,24733.0
2016-09-22 14:05:00,39.63,39.65,39.62,39.64,36948.0,34.6061,34.6236,34.5974,34.6148,36948.0
2016-09-22 14:10:00,39.64,39.64,39.5,39.5,138842.0,34.6148,34.6148,34.4926,34.4926,138842.0
2016-09-22 14:15:00,39.5,39.55,39.48,39.52,116074.0,34.4926,34.5363,34.4751,34.5101,116074.0
2016-09-22 14:20:00,39.51,39.52,39.48,39.51,105079.0,34.5013,34.5101,34.4751,34.5013,105079.0
2016-09-22 14:25:00,39.51,39.54,39.5,39.52,78295.0,34.5013,34.5275,34.4926,34.5101,78295.0
2016-09-22 14:30:00,39.51,39.53,39.48,39.51,50595.0,34.5013,34.5188,34.4751,34.5013,50595.0
2016-09-22 14:35:00,39.5,39.54,39.49,39.54,63696.0,34.4926,34.5275,34.4839,34.5275,63696.0
2016-09-22 14:40:00,39.54,39.56,39.52,39.55,81156.0,34.5275,34.545,34.5101,34.5363,81156.0
2016-09-22 14:45:00,39.55,39.57,39.54,39.55,69237.0,34.5363,34.5537,34.5275,34.5363,69237.0
2016-09-22 14:50:00,39.55,39.59,39.53,39.58,72757.0,34.5363,34.5712,34.5188,34.5625,72757.0
2016-09-22 14:55:00,39.58,39.6,39.55,39.58,101784.0,34.5625,34.5799,34.5363,34.5625,101784.0
2016-09-22 15:00:00,39.58,39.61,39.57,39.58,60855.0,34.5625,34.5887,34.5537,34.5625,60855.0
2016-09-22 15:05:00,39.58,39.6,39.54,39.55,81440.0,34.5625,34.5799,34.5275,34.5363,81440.0
2016-09-22 15:10:00,39.56,39.57,39.55,39.55,55454.0,34.545,34.5537,34.5363,34.5363,55454.0
2016-09-22 15:15:00,39.55,39.57,39.53,39.53,59409.0,34.5363,34.5537,34.5188,34.5188,59409.0
2016-09-22 15:20:00,39.54,39.55,39.52,39.55,78082.0,34.5275,34.5363,34.5101,34.5363,78082.0
2016-09-22 15:25:00,39.55,39.57,39.54,39.55,66166.0,34.5363,34.5537,34.5275,34.5363,66166.0
2016-09-22 15:30:00,39.56,39.59,39.55,39.58,109419.0,34.545,34.5712,34.5363,34.5625,109419.0
2016-09-22 15:35:00,39.58,39.6,39.56,39.56,123852.0,34.5625,34.5799,34.545,34.545,123852.0
2016-09-22 15:40:00,39.56,39.57,39.54,39.56,122993.0,34.545,34.5537,34.5275,34.545,122993.0
2016-09-22 15:45:00,39.57,39.57,39.5,39.51,258335.0,34.5537,34.5537,34.4926,34.5013,258335.0
2016-09-22 15:50:00,39.52,39.53,39.49,39.52,216537.0,34.5101,34.5188,34.4839,34.5101,216537.0
2016-09-22 15:55:00,39.52,39.54,39.48,39.5,428090.0,34.5101,34.5275,34.4751,34.4926,428090.0
2016-09-23 09:30:00,39.39,39.42,39.17,39.25,543692.0,34.3965,34.4227,34.2044,34.2743,543692.0
2016-09-23 09:35:00,39.25,39.25,39.2,39.21,236737.0,34.2743,34.2743,34.2306,34.2394,236737.0
2016-09-23 09:40:00,39.21,39.22,39.18,39.18,181679.0,34.2394,34.2481,34.2132,34.2132,181679.0
2016-09-23 09:45:00,39.18,39.19,39.07,39.09,302804.0,34.2132,34.2219,34.1171,34.1346,302804.0
2016-09-23 09:50:00,39.09,39.11,39.06,39.09,197094.0,34.1346,34.152,34.1084,34.1346,197094.0
2016-09-23 09:55:00,39.09,39.12,39.08,39.09,131768.0,34.1346,34.1608,34.1258,34.1346,131768.0
2016-09-23 10:00:00,39.09,39.1,39.07,39.07,177382.0,34.1346,34.1433,34.1171,34.1171,177382.0
2016-09-23 10:05:00,39.07,39.08,39.05,39.05,169375.0,34.1171,34.1258,34.0996,34.0996,169375.0
2016-09-23 10:10:00,39.05,39.12,39.05,39.09,250960.0,34.0996,34.1608,34.0996,34.1346,250960.0
2016-09-23 10:15:00,39.09,39.14,39.09,39.09,116413.0,34.1346,34.1782,34.1346,34.1346,116413.0
2016-09-23 10:20:00,39.09,39.11,39.09,39.11,95368.0,34.1346,34.152,34.1346,34.152,95368.0
2016-09-23 10:25:00,39.11,39.11,39.08,39.08,62690.0,34.152,34.152,34.1258,34.1258,62690.0
2016-09-23 10:30:00,39.08,39.09,39.06,39.07,68851.0,34.1258,34.1346,34.1084,34.1171,68851.0
2016-09-23 10:35:00,39.07,39.07,39.03,39.03,74695.0,34.1171,34.1171,34.0822,34.0822,74695.0
2016-09-23 10:40:00,39.03,39.07,39.03,39.06,147487.0,34.0822,34.1171,34.0822,34.1084,147487.0
2016-09-23 10:45:00,39.06,39.08,39.06,39.07,78519.0,34.1084,34.1258,34.1084,34.1171,78519.0
2016-09-23 10:50:00,39.07,39.08,39.06,39.07,56336.0,34.1171,34.1258,34.1084,34.1171,56336.0
2016-09-23 10:55:00,39.07,39.1,39.05,39.1,143942.0,34.1171,34.1433,34.0996,34.1433,143942.0
2016-09-23 11:00:00,39.1,39.17,39.09,39.14,198339.0,34.1433,34.2044,34.1346,34.1782,198339.0
2016-09-23 11:05:00,39.14,39.19,39.14,39.19,85475.0,34.1782,34.2219,34.1782,34.2219,85475.0
2016-09-23 11:10:00,39.19,39.19,39.16,39.16,55456.0,34.2219,34.2219,34.1957,34.1957,55456.0
2016-09-23 11:15:00,39.16,39.16,39.12,39.16,79707.0,34.1957,34.1957,34.1608,34.1957,79707.0
2016-09-23 11:20:00,39.16,39.18,39.15,39.18,76244.0,34.1957,34.2132,34.187,34.2132,76244.0
2016-09-23 11:25:00,39.17,39.18,39.16,39.16,50046.0,34.2044,34.2132,34.1957,34.1957,50046.0
2016-09-23 11:30:00,39.16,39.2,39.14,39.16,134091.0,34.1957,34.2306,34.1782,34.1957,134091.0
2016-09-23 11:35:00,39.16,39.19,39.14,39.19,255807.0,34.1957,34.2219,34.1782,34.2219,255807.0
2016-09-23 11:40:00,39.19,39.2,39.18,39.2,86681.0,34.2219,34.2306,34.2132,34.2306,86681.0
2016-09-23 11:45:00,39.2,39.22,39.17,39.18,122081.0,34.2306,34.2481,34.2044,34.2132,122081.0
2016-09-23 11:50:00,39.19,39.2,39.16,39.19,76033.0,34.2219,34.2306,34.1957,34.2219,76033.0
2016-09-23 11:55:00,39.19,39.19,39.17,39.18,48038.0,34.2219,34.2219,34.2044,34.2132,48038.0
2016-09-23 12:00:00,39.18,39.21,39.17,39.21,72292.0,34.2132,34.2394,34.2044,34.2394,72292.0
2016-09-23 12:05:00,39.21,39.21,39.19,39.2,67432.0,34.2394,34.2394,34.2219,34.2306,67432.0
2016-09-23 12:10:00,39.2,39.22,39.19,39.22,113087.0,34.2306,34.2481,34.2219,34.2481,113087.0
2016-09-23 12:15:00,39.22,39.25,39.21,39.25,83510.0,34.2481,34.2743,34.2394,34.2743,83510.0
2016-09-23 12:20:00,39.24,39.28,39.24,39.24,118777.0,34.2656,34.3005,34.2656,34.2656,118777.0
2016-09-23 12:25:00,39.24,39.28,39.24,39.28,86367.0,34.2656,34.3005,34.2656,34.3005,86367.0
2016-09-23 12:30:00,39.28,39.31,39.26,39.27,195826.0,34.3005,34.3267,34.283,34.2918,195826.0
2016-09-23 12:35:00,39.27,39.27,39.24,39.24,38396.0,34.2918,34.2918,34.2656,34.2656,38396.0
2016-09-23 12:40:00,39.24,39.25,39.22,39.23,48132.0,34.2656,34.2743,34.2481,34.2568,48132.0
2016-09-23 12:45:00,39.24,39.26,39.23,39.25,40020.0,34.2656,34.283,34.2568,34.2743,40020.0
2016-09-23 12:50:00,39.25,39.28,39.24,39.27,111543.0,34.2743,34.3005,34.2656,34.2918,111543.0
2016-09-23 12:55:00,39.27,39.28,39.26,39.27,38082.0,34.2918,34.3005,34.283,34.2918,38082.0
2016-09-23 13:00:00,39.27,39.28,39.26,39.27,125340.0,34.2918,34.3005,34.283,34.2918,125340.0
2016-09-23 13:05:00,39.27,39.28,39.26,39.27,63856.0,34.2918,34.3005,34.283,34.2918,63856.0
2016-09-23 13:10:00,39.26,39.27,39.26,39.27,110079.0,34.283,34.2918,34.283,34.2918,110079.0
2016-09-23 13:15:00,39.27,39.28,39.25,39.26,103177.0,34.2918,34.3005,34.2743,34.283,103177.0
2016-09-23 13:20:00,39.26,39.26,39.21,39.21,155215.0,34.283,34.283,34.2394,34.2394,155215.0
2016-09-23 13:25:00,39.22,39.23,39.2,39.21,117433.0,34.2481,34.2568,34.2306,34.2394,117433.0
2016-09-23 13:30:00,39.21,39.22,39.19,39.19,83215.0,34.2394,34.2481,34.2219,34.2219,83215.0
2016-09-23 13:35:00,39.19,39.2,39.16,39.16,72292.0,34.2219,34.2306,34.1957,34.1957,72292.0
2016-09-23 13:40:00,39.16,39.2,39.13,39.16,201363.0,34.1957,34.2306,34.1695,34.1957,201363.0
2016-09-23 13:45:00,39.15,39.16,39.12,39.12,77822.0,34.187,34.1957,34.1608,34.1608,77822.0
2016-09-23 13:50:00,39.13,39.14,39.09,39.14,144710.0,34.1695,34.1782,34.1346,34.1782,144710.0
2016-09-23 13:55:00,39.13,39.16,39.11,39.12,114070.0,34.1695,34.1957,34.152,34.1608,114070.0
2016-09-23 14:00:00,39.13,39.17,39.11,39.16,108343.0,34.1695,34.2044,34.152,34.1957,108343.0
2016-09-23 14:05:00,39.16,39.2,39.15,39.19,138697.0,34.1957,34.2306,34.187,34.2219,138697.0
2016-09-23 14:10:00,39.19,39.2,39.17,39.2,86877.0,34.2219,34.2306,34.2044,34.2306,86877.0
2016-09-23 14:15:00,39.19,39.24,39.19,39.23,73280.0,34.2219,34.2656,34.2219,34.2568,73280.0
2016-09-23 14:20:00,39.23,39.24,39.2,39.21,60138.0,34.2568,34.2656,34.2306,34.2394,60138.0
2016-09-23 14:25:00,39.22,39.24,39.2,39.23,89206.0,34.2481,34.2656,34.2306,34.2568,89206.0
2016-09-23 14:30:00,39.22,39.23,39.21,39.21,56104.0,34.2481,34.2568,34.2394,34.2394,56104.0
2016-09-23 14:35:00,39.21,39.23,39.19,39.22,80158.0,34.2394,34.2568,34.2219,34.2481,80158.0
2016-09-23 14:40:00,39.21,39.23,39.19,39.23,238356.0,34.2394,34.2568,34.2219,34.2568,238356.0
2016-09-23 14:45:00,39.23,39.23,39.21,39.22,55249.0,34.2568,34.2568,34.2394,34.2481,55249.0
2016-09-23 14:50:00,39.22,39.24,39.21,39.23,65402.0,34.2481,34.2656,34.2394,34.2568,65402.0
2016-09-23 14:55:00,39.23,39.25,39.22,39.25,60907.0,34.2568,34.2743,34.2481,34.2743,60907.0
2016-09-23 15:00:00,39.24,39.25,39.23,39.24,31202.0,34.2656,34.2743,34.2568,34.2656,31202.0
2016-09-23 15:05:00,39.23,39.24,39.21,39.21,105870.0,34.2568,34.2656,34.2394,34.2394,105870.0
2016-09-23 15:10:00,39.22,39.22,39.19,39.19,88813.0,34.2481,34.2481,34.2219,34.2219,88813.0
2016-09-23 15:15:00,39.2,39.2,39.17,39.19,69228.0,34.2306,34.2306,34.2044,34.2219,69228.0
2016-09-23 15:20:00,39.19,39.19,39.15,39.17,187115.0,34.2219,34.2219,34.187,34.2044,187115.0
2016-09-23 15:25:00,39.17,39.24,39.15,39.23,232462.0,34.2044,34.2656,34.187,34.2568,232462.0
2016-09-23 15:30:00,39.23,39.25,39.22,39.23,230662.0,34.2568,34.2743,34.2481,34.2568,230662.0
2016-09-23 15:35:00,39.24,39.24,39.18,39.2,163606.0,34.2656,34.2656,34.2132,34.2306,163606.0
2016-09-23 15:40:00,39.19,39.21,39.18,39.2,271713.0,34.2219,34.2394,34.2132,34.2306,271713.0
2016-09-23 15:45:00,39.19,39.21,39.17,39.21,301365.0,34.2219,34.2394,34.2044,34.2394,301365.0
2016-09-23 15:50:00,39.2,39.26,39.19,39.25,430742.0,34.2306,34.283,34.2219,34.2743,430742.0
2016-09-23 15:55:00,39.25,39.26,39.21,39.23,1048305.0,34.2743,34.283,34.2394,34.2568,1048305.0
2016-09-26 09:30:00,39.0,39.09,38.85,38.88,327645.0,34.056,34.1346,33.925,33.9512,327645.0
2016-09-26 09:35:00,38.87,38.88,38.77,38.78,231745.0,33.9425,33.9512,33.8551,33.8639,231745.0
2016-09-26 09:40:00,38.78,38.84,38.76,38.8,177689.0,33.8639,33.9163,33.8464,33.8813,177689.0
2016-09-26 09:45:00,38.8,38.9,38.79,38.87,97311.0,33.8813,33.9687,33.8726,33.9425,97311.0
2016-09-26 09:50:00,38.88,38.88,38.78,38.8,136313.0,33.9512,33.9512,33.8639,33.8813,136313.0
2016-09-26 09:55:00,38.79,38.82,38.78,38.8,79114.0,33.8726,33.8988,33.8639,33.8813,79114.0
2016-09-26 10:00:00,38.8,38.87,38.79,38.86,139904.0,33.8813,33.9425,33.8726,33.9337,139904.0
2016-09-26 10:05:00,38.86,38.89,38.85,38.86,72110.0,33.9337,33.9599,33.925,33.9337,72110.0
2016-09-26 10:10:00,38.87,38.98,38.85,38.97,82446.0,33.9425,34.0385,33.925,34.0298,82446.0
2016-09-26 10:15:00,38.98,39.0,38.96,38.98,67767.0,34.0385,34.056,34.0211,34.0385,67767.0
2016-09-26 10:20:00,38.98,38.99,38.93,38.95,34582.0,34.0385,34.0472,33.9949,34.0123,34582.0
2016-09-26 10:25:00,38.95,38.96,38.92,38.94,47108.0,34.0123,34.0211,33.9861,34.0036,47108.0
2016-09-26 10:30:00,38.95,38.97,38.94,38.96,59793.0,34.0123,34.0298,34.0036,34.0211,59793.0
2016-09-26 10:35:00,38.96,39.02,38.95,38.97,64139.0,34.0211,34.0734,34.0123,34.0298,64139.0
2016-09-26 10:40:00,38.97,38.98,38.95,38.96,99366.0,34.0298,34.0385,34.0123,34.0211,99366.0
2016-09-26 10:45:00,38.96,38.97,38.94,38.95,107789.0,34.0211,34.0298,34.0036,34.0123,107789.0
2016-09-26 10:50:00,38.95,38.99,38.95,38.98,112600.0,34.0123,34.0472,34.0123,34.0385,112600.0
2016-09-26 10:55:00,38.98,39.01,38.96,38.97,55933.0,34.0385,34.0647,34.0211,34.0298,55933.0
2016-09-26 11:00:00,38.96,39.0,38.95,38.96,65388.0,34.0211,34.056,34.0123,34.0211,65388.0
2016-09-26 11:05:00,38.96,38.99,38.95,38.98,42910.0,34.0211,34.0472,34.0123,34.0385,42910.0
2016-09-26 11:10:00,38.97,38.98,38.94,38.95,64329.0,34.0298,34.0385,34.0036,34.0123,64329.0
2016-09-26 11:15:00,38.94,38.96,38.94,38.95,43942.0,34.0036,34.0211,34.0036,34.0123,43942.0
2016-09-26 11:20:00,38.96,38.98,38.94,38.96,109300.0,34.0211,34.0385,34.0036,34.0211,109300.0
2016-09-26 11:25:00,38.96,38.97,38.94,38.96,106671.0,34.0211,34.0298,34.0036,34.0211,106671.0
2016-09-26 11:30:00,38.96,38.97,38.94,38.97,144968.0,34.0211,34.0298,34.0036,34.0298,144968.0
2016-09-26 11:35:00,38.97,39.0,38.96,39.0,49271.0,34.0298,34.056,34.0211,34.056,49271.0
2016-09-26 11:40:00,39.0,39.01,38.98,38.98,91046.0,34.056,34.0647,34.0385,34.0385,91046.0
2016-09-26 11:45:00,38.98,38.98,38.95,38.95,51114.0,34.0385,34.0385,34.0123,34.0123,51114.0
2016-09-26 11:50:00,38.96,38.96,38.93,38.94,82220.0,34.0211,34.0211,33.9949,34.0036,82220.0
2016-09-26 11:55:00,38.94,38.97,38.93,38.96,51337.0,34.0036,34.0298,33.9949,34.0211,51337.0
2016-09-26 12:00:00,38.96,38.96,38.94,38.94,40998.0,34.0211,34.0211,34.0036,34.0036,40998.0
2016-09-26 12:05:00,38.94,38.97,38.94,38.96,31856.0,34.0036,34.0298,34.0036,34.0211,31856.0
2016-09-26 12:10:00,38.95,38.99,38.94,38.97,36386.0,34.0123,34.0472,34.0036,34.0298,36386.0
2016-09-26 12:15:00,38.98,38.99,38.96,38.96,36592.0,34.0385,34.0472,34.0211,34.0211,36592.0
2016-09-26 12:20:00,38.96,38.99,38.96,38.99,49746.0,34.0211,34.0472,34.0211,34.0472,49746.0
2016-09-26 12:25:00,38.98,39.04,38.97,39.03,154777.0,34.0385,34.0909,34.0298,34.0822,154777.0
2016-09-26 12:30:00,39.03,39.05,39.01,39.04,54740.0,34.0822,34.0996,34.0647,34.0909,54740.0
2016-09-26 12:35:00,39.04,39.04,39.0,39.0,41239.0,34.0909,34.0909,34.056,34.056,41239.0
2016-09-26 12:40:00,39.0,39.02,38.98,39.02,59367.0,34.056,34.0734,34.0385,34.0734,59367.0
2016-09-26 12:45:00,39.02,39.04,39.01,39.02,43357.0,34.0734,34.0909,34.0647,34.0734,43357.0
2016-09-26 12:50:00,39.03,39.05,39.02,39.04,89269.0,34.0822,34.0996,34.0734,34.0909,89269.0
2016-09-26 12:55:00,39.04,39.06,39.0,39.01,73885.0,34.0909,34.1084,34.056,34.0647,73885.0
2016-09-26 13:00:00,39.01,39.01,38.98,39.0,74269.0,34.0647,34.0647,34.0385,34.056,74269.0
2016-09-26 13:05:00,39.0,39.01,38.98,38.99,117753.0,34.056,34.0647,34.0385,34.0472,117753.0
2016-09-26 13:10:00,38.99,39.01,38.98,38.99,103646.0,34.0472,34.0647,34.0385,34.0472,103646.0
2016-09-26 13:15:00,38.99,39.0,38.98,38.98,31544.0,34.0472,34.056,34.0385,34.0385,31544.0
2016-09-26 13:20:00,38.98,39.0,38.97,38.98,50275.0,34.0385,34.056,34.0298,34.0385,50275.0
2016-09-26 13:25:00,38.98,38.99,38.97,38.97,133989.0,34.0385,34.0472,34.0298,34.0298,133989.0
2016-09-26 13:30:00,38.98,38.98,38.95,38.97,31751.0,34.0385,34.0385,34.0123,34.0298,31751.0
2016-09-26 13:35:00,38.97,38.97,38.93,38.94,33359.0,34.0298,34.0298,33.9949,34.0036,33359.0
2016-09-26 13:40:00,38.94,38.96,38.93,38.94,93234.0,34.0036,34.0211,33.9949,34.0036,93234.0
2016-09-26 13:45:00,38.93,38.98,38.93,38.98,53296.0,33.9949,34.0385,33.9949,34.0385,53296.0
2016-09-26 13:50:00,38.98,38.98,38.96,38.96,38494.0,34.0385,34.0385,34.0211,34.0211,38494.0
2016-09-26 13:55:00,38.96,38.98,38.95,38.97,61160.0,34.0211,34.0385,34.0123,34.0298,61160.0
2016-09-26 14:00:00,38.97,38.98,38.96,38.98,47088.0,34.0298,34.0385,34.0211,34.0385,47088.0
2016-09-26 14:05:00,38.98,38.98,38.96,38.96,58088.0,34.0385,34.0385,34.0211,34.0211,58088.0
2016-09-26 14:10:00,38.97,38.97,38.94,38.97,44426.0,34.0298,34.0298,34.0036,34.0298,44426.0
2016-09-26 14:15:00,38.97,38.98,38.95,38.98,55292.0,34.0298,34.0385,34.0123,34.0385,55292.0
2016-09-26 14:20:00,38.97,38.98,38.95,38.98,81861.0,34.0298,34.0385,34.0123,34.0385,81861.0
2016-09-26 14:25:00,38.98,38.99,38.96,38.98,66920.0,34.0385,34.0472,34.0211,34.0385,66920.0
2016-09-26 14:30:00,38.98,38.98,38.96,38.96,41856.0,34.0385,34.0385,34.0211,34.0211,41856.0
2016-09-26 14:35:00,38.97,38.97,38.92,38.94,63523.0,34.0298,34.0298,33.9861,34.0036,63523.0
2016-09-26 14:40:00,38.94,38.95,38.92,38.94,51623.0,34.0036,34.0123,33.9861,34.0036,51623.0
2016-09-26 14:45:00,38.94,38.96,38.93,38.96,56552.0,34.0036,34.0211,33.9949,34.0211,56552.0
2016-09-26 14:50:00,38.96,38.96,38.95,38.96,39579.0,34.0211,34.0211,34.0123,34.0211,39579.0
2016-09-26 14:55:00,38.96,38.96,38.95,38.95,54918.0,34.0211,34.0211,34.0123,34.0123,54918.0
2016-09-26 15:00:00,38.96,38.96,38.94,38.95,120325.0,34.0211,34.0211,34.0036,34.0123,120325.0
2016-09-26 15:05:00,38.95,38.99,38.94,38.98,118866.0,34.0123,34.0472,34.0036,34.0385,118866.0
2016-09-26 15:10:00,38.98,39.01,38.98,38.98,153958.0,34.0385,34.0647,34.0385,34.0385,153958.0
2016-09-26 15:15:00,38.98,39.02,38.98,39.01,189281.0,34.0385,34.0734,34.0385,34.0647,189281.0
2016-09-26 15:20:00,39.0,39.02,38.99,39.01,152017.0,34.056,34.0734,34.0472,34.0647,152017.0
2016-09-26 15:25:00,39.01,39.04,39.0,39.04,130110.0,34.0647,34.0909,34.056,34.0909,130110.0
2016-09-26 15:30:00,39.04,39.06,39.03,39.04,158669.0,34.0909,34.1084,34.0822,34.0909,158669.0
2016-09-26 15:35:00,39.04,39.11,39.04,39.07,437921.0,34.0909,34.152,34.0909,34.1171,437921.0
2016-09-26 15:40:00,39.07,39.1,39.05,39.07,392096.0,34.1171,34.1433,34.0996,34.1171,392096.0
2016-09-26 15:45:00,39.06,39.07,39.06,39.07,173312.0,34.1084,34.1171,34.1084,34.1171,173312.0
2016-09-26 15:50:00,39.07,39.09,39.06,39.07,416641.0,34.1171,34.1346,34.1084,34.1171,416641.0
2016-09-26 15:55:00,39.07,39.07,39.02,39.04,986123.0,34.1171,34.1171,34.0734,34.0909,986123.0
2016-09-27 09:30:00,38.9,39.04,38.86,39.01,219971.0,33.9687,34.0909,33.9337,34.0647,219971.0
2016-09-27 09:35:00,39.01,39.1,39.01,39.08,92227.0,34.0647,34.1433,34.0647,34.1258,92227.0
2016-09-27 09:40:00,39.08,39.22,39.07,39.14,266991.0,34.1258,34.2481,34.1171,34.1782,266991.0
2016-09-27 09:45:00,39.15,39.16,39.1,39.16,103436.0,34.187,34.1957,34.1433,34.1957,103436.0
2016-09-27 09:50:00,39.15,39.2,39.12,39.19,107361.0,34.187,34.2306,34.1608,34.2219,107361.0
2016-09-27 09:55:00,39.19,39.32,39.19,39.32,277340.0,34.2219,34.3354,34.2219,34.3354,277340.0
2016-09-27 10:00:00,39.32,39.4,39.31,39.37,317510.0,34.3354,34.4053,34.3267,34.3791,317510.0
2016-09-27 10:05:00,39.37,39.39,39.36,39.39,147035.0,34.3791,34.3965,34.3703,34.3965,147035.0
2016-09-27 10:10:00,39.38,39.39,39.34,39.36,186800.0,34.3878,34.3965,34.3529,34.3703,186800.0
2016-09-27 10:15:00,39.36,39.39,39.34,39.38,109491.0,34.3703,34.3965,34.3529,34.3878,109491.0
2016-09-27 10:20:00,39.37,39.39,39.34,39.39,124543.0,34.3791,34.3965,34.3529,34.3965,124543.0
2016-09-27 10:25:00,39.39,39.42,39.25,39.38,230238.0,34.3965,34.4227,34.2743,34.3878,230238.0
2016-09-27 10:30:00,39.38,39.38,39.33,39.34,86437.0,34.3878,34.3878,34.3441,34.3529,86437.0
2016-09-27 10:35:00,39.33,39.34,39.31,39.33,113876.0,34.3441,34.3529,34.3267,34.3441,113876.0
2016-09-27 10:40:00,39.32,39.34,39.31,39.32,98394.0,34.3354,34.3529,34.3267,34.3354,98394.0
2016-09-27 10:45:00,39.32,39.32,39.29,39.3,52512.0,34.3354,34.3354,34.3092,34.318,52512.0
2016-09-27 10:50:00,39.3,39.31,39.27,39.27,75253.0,34.318,34.3267,34.2918,34.2918,75253.0
2016-09-27 10:55:00,39.26,39.32,39.24,39.24,215833.0,34.283,34.3354,34.2656,34.2656,215833.0
2016-09-27 11:00:00,39.25,39.26,39.23,39.26,92554.0,34.2743,34.283,34.2568,34.283,92554.0
2016-09-27 11:05:00,39.25,39.25,39.22,39.25,45904.0,34.2743,34.2743,34.2481,34.2743,45904.0
2016-09-27 11:10:00,39.24,39.27,39.24,39.26,40344.0,34.2656,34.2918,34.2656,34.283,40344.0
2016-09-27 11:15:00,39.26,39.29,39.26,39.29,54794.0,34.283,34.3092,34.283,34.3092,54794.0
2016-09-27 11:20:00,39.29,39.32,39.27,39.3,126940.0,34.3092,34.3354,34.2918,34.318,126940.0
2016-09-27 11:25:00,39.31,39.36,39.3,39.34,144773.0,34.3267,34.3703,34.318,34.3529,144773.0
2016-09-27 11:30:00,39.34,39.36,39.33,39.35,82506.0,34.3529,34.3703,34.3441,34.3616,82506.0
2016-09-27 11:35:00,39.35,39.38,39.33,39.38,85463.0,34.3616,34.3878,34.3441,34.3878,85463.0
2016-09-27 11:40:00,39.37,39.38,39.33,39.34,36260.0,34.3791,34.3878,34.3441,34.3529,36260.0
2016-09-27 11:45:00,39.34,39.35,39.32,39.32,62837.0,34.3529,34.3616,34.3354,34.3354,62837.0
2016-09-27 11:50:00,39.33,39.34,39.31,39.32,39892.0,34.3441,34.3529,34.3267,34.3354,39892.0
2016-09-27 11:55:00,39.32,39.36,39.31,39.34,45727.0,34.3354,34.3703,34.3267,34.3529,45727.0
2016-09-27 12:00:00,39.34,39.36,39.32,39.33,33318.0,34.3529,34.3703,34.3354,34.3441,33318.0
2016-09-27 12:05:00,39.32,39.35,39.32,39.34,51376.0,34.3354,34.3616,34.3354,34.3529,51376.0
2016-09-27 12:10:00,39.33,39.34,39.28,39.29,95968.0,34.3441,34.3529,34.3005,34.3092,95968.0
2016-09-27 12:15:00,39.28,39.35,39.28,39.33,104343.0,34.3005,34.3616,34.3005,34.3441,104343.0
2016-09-27 12:20:00,39.34,39.46,39.33,39.43,282080.0,34.3529,34.4577,34.3441,34.4315,282080.0
2016-09-27 12:25:00,39.43,39.45,39.41,39.42,82211.0,34.4315,34.4489,34.414,34.4227,82211.0
2016-09-27 12:30:00,39.42,39.44,39.41,39.44,104787.0,34.4227,34.4402,34.414,34.4402,104787.0
2016-09-27 12:35:00,39.43,39.44,39.42,39.44,88492.0,34.4315,34.4402,34.4227,34.4402,88492.0
2016-09-27 12:40:00,39.43,39.45,39.41,39.42,50998.0,34.4315,34.4489,34.414,34.4227,50998.0
2016-09-27 12:45:00,39.42,39.43,39.41,39.41,55984.0,34.4227,34.4315,34.414,34.414,55984.0
2016-09-27 12:50:00,39.41,39.44,39.4,39.43,43333.0,34.414,34.4402,34.4053,34.4315,43333.0
2016-09-27 12:55:00,39.43,39.46,39.43,39.45,54741.0,34.4315,34.4577,34.4315,34.4489,54741.0
2016-09-27 13:00:00,39.44,39.47,39.44,39.45,53409.0,34.4402,34.4664,34.4402,34.4489,53409.0
2016-09-27 13:05:00,39.44,39.45,39.42,39.43,99341.0,34.4402,34.4489,34.4227,34.4315,99341.0
2016-09-27 13:10:00,39.43,39.44,39.39,39.39,125554.0,34.4315,34.4402,34.3965,34.3965,125554.0
2016-09-27 13:15:00,39.39,39.44,39.39,39.44,61699.0,34.3965,34.4402,34.3965,34.4402,61699.0
2016-09-27 13:20:00,39.44,39.44,39.43,39.44,42936.0,34.4402,34.4402,34.4315,34.4402,42936.0
2016-09-27 13:25:00,39.44,39.45,39.42,39.42,53987.0,34.4402,34.4489,34.4227,34.4227,53987.0
2016-09-27 13:30:00,39.42,39.44,39.42,39.44,49930.0,34.4227,34.4402,34.4227,34.4402,49930.0
2016-09-27 13:35:00,39.44,39.45,39.43,39.44,49908.0,34.4402,34.4489,34.4315,34.4402,49908.0
2016-09-27 13:40:00,39.44,39.48,39.44,39.47,78923.0,34.4402,34.4751,34.4402,34.4664,78923.0
2016-09-27 13:45:00,39.47,39.48,39.46,39.48,48816.0,34.4664,34.4751,34.4577,34.4751,48816.0
2016-09-27 13:50:00,39.48,39.49,39.46,39.48,109313.0,34.4751,34.4839,34.4577,34.4751,109313.0
2016-09-27 13:55:00,39.47,39.49,39.46,39.47,68857.0,34.4664,34.4839,34.4577,34.4664,68857.0
2016-09-27 14:00:00,39.47,39.49,39.46,39.48,84659.0,34.4664,34.4839,34.4577,34.4751,84659.0
2016-09-27 14:05:00,39.48,39.48,39.44,39.45,89877.0,34.4751,34.4751,34.4402,34.4489,89877.0
2016-09-27 14:10:00,39.45,39.47,39.45,39.45,70590.0,34.4489,34.4664,34.4489,34.4489,70590.0
2016-09-27 14:15:00,39.45,39.47,39.45,39.45,122864.0,34.4489,34.4664,34.4489,34.4489,122864.0
2016-09-27 14:20:00,39.46,39.46,39.41,39.41,148439.0,34.4577,34.4577,34.414,34.414,148439.0
2016-09-27 14:25:00,39.41,39.43,39.41,39.41,158855.0,34.414,34.4315,34.414,34.414,158855.0
2016-09-27 14:30:00,39.41,39.42,39.38,39.41,219269.0,34.414,34.4227,34.3878,34.414,219269.0
2016-09-27 14:35:00,39.4,39.41,39.39,39.39,71249.0,34.4053,34.414,34.3965,34.3965,71249.0
2016-09-27 14:40:00,39.4,39.4,39.34,39.36,111624.0,34.4053,34.4053,34.3529,34.3703,111624.0
2016-09-27 14:45:00,39.37,39.39,39.35,39.36,72769.0,34.3791,34.3965,34.3616,34.3703,72769.0
2016-09-27 14:50:00,39.35,39.38,39.34,39.38,107939.0,34.3616,34.3878,34.3529,34.3878,107939.0
2016-09-27 14:55:00,39.37,39.38,39.35,39.37,30434.0,34.3791,34.3878,34.3616,34.3791,30434.0
2016-09-27 15:00:00,39.37,39.39,39.36,39.36,112334.0,34.3791,34.3965,34.3703,34.3703,112334.0
2016-09-27 15:05:00,39.36,39.37,39.34,39.35,91889.0,34.3703,34.3791,34.3529,34.3616,91889.0
2016-09-27 15:10:00,39.35,39.36,39.32,39.32,184711.0,34.3616,34.3703,34.3354,34.3354,184711.0
2016-09-27 15:15:00,39.33,39.33,39.31,39.31,107267.0,34.3441,34.3441,34.3267,34.3267,107267.0
2016-09-27 15:20:00,39.31,39.32,39.29,39.3,128653.0,34.3267,34.3354,34.3092,34.318,128653.0
2016-09-27 15:25:00,39.3,39.32,39.29,39.31,149303.0,34.318,34.3354,34.3092,34.3267,149303.0
2016-09-27 15:30:00,39.3,39.31,39.28,39.3,156212.0,34.318,34.3267,34.3005,34.318,156212.0
2016-09-27 15:35:00,39.3,39.32,39.29,39.3,272797.0,34.318,34.3354,34.3092,34.318,272797.0
2016-09-27 15:40:00,39.3,39.32,39.29,39.31,445238.0,34.318,34.3354,34.3092,34.3267,445238.0
2016-09-27 15:45:00,39.31,39.32,39.29,39.3,163196.0,34.3267,34.3354,34.3092,34.318,163196.0
2016-09-27 15:50:00,39.3,39.3,39.28,39.3,218279.0,34.318,34.318,34.3005,34.318,218279.0
2016-09-27 15:55:00,39.3,39.3,39.29,39.3,333587.0,34.318,34.318,34.3092,34.318,333587.0
2016-09-28 09:30:00,39.23,39.29,39.16,39.23,218345.0,34.2568,34.3092,34.1957,34.2568,218345.0
2016-09-28 09:35:00,39.23,39.29,39.21,39.28,102587.0,34.2568,34.3092,34.2394,34.3005,102587.0
2016-09-28 09:40:00,39.28,39.3,39.25,39.3,171329.0,34.3005,34.318,34.2743,34.318,171329.0
2016-09-28 09:45:00,39.3,39.33,39.28,39.31,102082.0,34.318,34.3441,34.3005,34.3267,102082.0
2016-09-28 09:50:00,39.31,39.41,39.3,39.41,70607.0,34.3267,34.414,34.318,34.414,70607.0
2016-09-28 09:55:00,39.41,39.41,39.34,39.36,100033.0,34.414,34.414,34.3529,34.3703,100033.0
2016-09-28 10:00:00,39.36,39.39,39.34,39.39,89348.0,34.3703,34.3965,34.3529,34.3965,89348.0
2016-09-28 10:05:00,39.39,39.4,39.35,39.37,90660.0,34.3965,34.4053,34.3616,34.3791,90660.0
2016-09-28 10:10:00,39.37,39.39,39.33,39.36,67331.0,34.3791,34.3965,34.3441,34.3703,67331.0
2016-09-28 10:15:00,39.37,39.4,39.36,39.39,74838.0,34.3791,34.4053,34.3703,34.3965,74838.0
2016-09-28 10:20:00,39.39,39.4,39.36,39.4,53397.0,34.3965,34.4053,34.3703,34.4053,53397.0
2016-09-28 10:25:00,39.4,39.43,39.38,39.41,73482.0,34.4053,34.4315,34.3878,34.414,73482.0
2016-09-28 10:30:00,39.41,39.45,39.4,39.44,82408.0,34.414,34.4489,34.4053,34.4402,82408.0
2016-09-28 10:35:00,39.44,39.45,39.41,39.43,96816.0,34.4402,34.4489,34.414,34.4315,96816.0
2016-09-28 10:40:00,39.42,39.45,39.42,39.44,60778.0,34.4227,34.4489,34.4227,34.4402,60778.0
2016-09-28 10:45:00,39.45,39.45,39.41,39.43,94138.0,34.4489,34.4489,34.414,34.4315,94138.0
2016-09-28 10:50:00,39.43,39.44,39.39,39.43,85593.0,34.4315,34.4402,34.3965,34.4315,85593.0
2016-09-28 10:55:00,39.43,39.46,39.4,39.41,135594.0,34.4315,34.4577,34.4053,34.414,135594.0
2016-09-28 11:00:00,39.4,39.4,39.33,39.33,81584.0,34.4053,34.4053,34.3441,34.3441,81584.0
2016-09-28 11:05:00,39.33,39.35,39.3,39.32,155958.0,34.3441,34.3616,34.318,34.3354,155958.0
2016-09-28 11:10:00,39.32,39.33,39.29,39.33,77292.0,34.3354,34.3441,34.3092,34.3441,77292.0
2016-09-28 11:15:00,39.33,39.38,39.32,39.38,41129.0,34.3441,34.3878,34.3354,34.3878,41129.0
2016-09-28 11:20:00,39.38,39.38,39.33,39.34,68289.0,34.3878,34.3878,34.3441,34.3529,68289.0
2016-09-28 11:25:00,39.34,39.35,39.3,39.33,54532.0,34.3529,34.3616,34.318,34.3441,54532.0
2016-09-28 11:30:00,39.33,39.35,39.31,39.34,128584.0,34.3441,34.3616,34.3267,34.3529,128584.0
2016-09-28 11:35:00,39.34,39.35,39.33,39.34,45811.0,34.3529,34.3616,34.3441,34.3529,45811.0
2016-09-28 11:40:00,39.34,39.36,39.33,39.34,64802.0,34.3529,34.3703,34.3441,34.3529,64802.0
2016-09-28 11:45:00,39.34,39.34,39.31,39.32,41996.0,34.3529,34.3529,34.3267,34.3354,41996.0
2016-09-28 11:50:00,39.31,39.35,39.3,39.34,54121.0,34.3267,34.3616,34.318,34.3529,54121.0
2016-09-28 11:55:00,39.34,39.35,39.32,39.32,47139.0,34.3529,34.3616,34.3354,34.3354,47139.0
2016-09-28 12:00:00,39.33,39.34,39.29,39.33,92491.0,34.3441,34.3529,34.3092,34.3441,92491.0
2016-09-28 12:05:00,39.33,39.35,39.32,39.34,36221.0,34.3441,34.3616,34.3354,34.3529,36221.0
2016-09-28 12:10:00,39.33,39.35,39.32,39.34,96269.0,34.3441,34.3616,34.3354,34.3529,96269.0
2016-09-28 12:15:00,39.34,39.34,39.3,39.3,59668.0,34.3529,34.3529,34.318,34.318,59668.0
2016-09-28 12:20:00,39.31,39.32,39.28,39.3,43467.0,34.3267,34.3354,34.3005,34.318,43467.0
2016-09-28 12:25:00,39.3,39.3,39.28,39.28,27124.0,34.318,34.318,34.3005,34.3005,27124.0
2016-09-28 12:30:00,39.29,39.31,39.27,39.27,49600.0,34.3092,34.3267,34.2918,34.2918,49600.0
2016-09-28 12:35:00,39.27,39.29,39.26,39.28,51178.0,34.2918,34.3092,34.283,34.3005,51178.0
2016-09-28 12:40:00,39.29,39.3,39.26,39.3,37561.0,34.3092,34.318,34.283,34.318,37561.0
2016-09-28 12:45:00,39.3,39.32,39.29,39.3,60774.0,34.318,34.3354,34.3092,34.318,60774.0
2016-09-28 12:50:00,39.3,39.31,39.28,39.3,26472.0,34.318,34.3267,34.3005,34.318,26472.0
2016-09-28 12:55:00,39.31,39.31,39.27,39.27,27626.0,34.3267,34.3267,34.2918,34.2918,27626.0
2016-09-28 13:00:00,39.27,39.29,39.26,39.29,53770.0,34.2918,34.3092,34.283,34.3092,53770.0
2016-09-28 13:05:00,39.29,39.29,39.28,39.29,23009.0,34.3092,34.3092,34.3005,34.3092,23009.0
2016-09-28 13:10:00,39.29,39.3,39.27,39.27,40468.0,34.3092,34.318,34.2918,34.2918,40468.0
2016-09-28 13:15:00,39.28,39.3,39.27,39.29,58462.0,34.3005,34.318,34.2918,34.3092,58462.0
2016-09-28 13:20:00,39.29,39.32,39.29,39.3,49270.0,34.3092,34.3354,34.3092,34.318,49270.0
2016-09-28 13:25:00,39.3,39.32,39.3,39.32,43155.0,34.318,34.3354,34.318,34.3354,43155.0
2016-09-28 13:30:00,39.32,39.34,39.3,39.33,103229.0,34.3354,34.3529,34.318,34.3441,103229.0
2016-09-28 13:35:00,39.33,39.33,39.32,39.33,25109.0,34.3441,34.3441,34.3354,34.3441,25109.0
2016-09-28 13:40:00,39.33,39.33,39.31,39.33,61546.0,34.3441,34.3441,34.3267,34.3441,61546.0
2016-09-28 13:45:00,39.33,39.33,39.3,39.3,57778.0,34.3441,34.3441,34.318,34.318,57778.0
2016-09-28 13:50:00,39.3,39.32,39.3,39.3,81090.0,34.318,34.3354,34.318,34.318,81090.0
2016-09-28 13:55:00,39.3,39.31,39.29,39.3,39818.0,34.318,34.3267,34.3092,34.318,39818.0
2016-09-28 14:00:00,39.3,39.3,39.27,39.3,62424.0,34.318,34.318,34.2918,34.318,62424.0
2016-09-28 14:05:00,39.3,39.33,39.29,39.33,79187.0,34.318,34.3441,34.3092,34.3441,79187.0
2016-09-28 14:10:00,39.33,39.38,39.32,39.33,208256.0,34.3441,34.3878,34.3354,34.3441,208256.0
2016-09-28 14:15:00,39.33,39.37,39.33,39.37,72754.0,34.3441,34.3791,34.3441,34.3791,72754.0
2016-09-28 14:20:00,39.37,39.38,39.34,39.36,56801.0,34.3791,34.3878,34.3529,34.3703,56801.0
2016-09-28 14:25:00,39.37,39.44,39.36,39.41,110015.0,34.3791,34.4402,34.3703,34.414,110015.0
2016-09-28 14:30:00,39.41,39.45,39.4,39.43,134194.0,34.414,34.4489,34.4053,34.4315,134194.0
2016-09-28 14:35:00,39.43,39.46,39.4,39.45,81764.0,34.4315,34.4577,34.4053,34.4489,81764.0
2016-09-28 14:40:00,39.45,39.48,39.44,39.48,60240.0,34.4489,34.4751,34.4402,34.4751,60240.0
2016-09-28 14:45:00,39.48,39.5,39.46,39.49,51264.0,34.4751,34.4926,34.4577,34.4839,51264.0
2016-09-28 14:50:00,39.48,39.5,39.48,39.5,42802.0,34.4751,34.4926,34.4751,34.4926,42802.0
2016-09-28 14:55:00,39.5,39.5,39.46,39.48,43841.0,34.4926,34.4926,34.4577,34.4751,43841.0
2016-09-28 15:00:00,39.48,39.49,39.45,39.46,99856.0,34.4751,34.4839,34.4489,34.4577,99856.0
2016-09-28 15:05:00,39.45,39.46,39.42,39.43,77194.0,34.4489,34.4577,34.4227,34.4315,77194.0
2016-09-28 15:10:00,39.43,39.44,39.42,39.44,56804.0,34.4315,34.4402,34.4227,34.4402,56804.0
2016-09-28 15:15:00,39.44,39.46,39.43,39.45,59148.0,34.4402,34.4577,34.4315,34.4489,59148.0
2016-09-28 15:20:00,39.46,39.48,39.44,39.46,81869.0,34.4577,34.4751,34.4402,34.4577,81869.0
2016-09-28 15:25:00,39.47,39.48,39.43,39.44,114594.0,34.4664,34.4751,34.4315,34.4402,114594.0
2016-09-28 15:30:00,39.44,39.44,39.41,39.41,129962.0,34.4402,34.4402,34.414,34.414,129962.0
2016-09-28 15:35:00,39.42,39.44,39.41,39.44,120861.0,34.4227,34.4402,34.414,34.4402,120861.0
2016-09-28 15:40:00,39.44,39.45,39.43,39.45,187344.0,34.4402,34.4489,34.4315,34.4489,187344.0
2016-09-28 15:45:00,39.45,39.46,39.44,39.45,193772.0,34.4489,34.4577,34.4402,34.4489,193772.0
2016-09-28 15:50:00,39.45,39.46,39.44,39.45,215470.0,34.4489,34.4577,34.4402,34.4489,215470.0
2016-09-28 15:55:00,39.45,39.47,39.44,39.44,578784.0,34.4489,34.4664,34.4402,34.4402,578784.0
2016-09-29 09:30:00,39.25,39.46,39.25,39.37,148059.0,34.2743,34.4577,34.2743,34.3791,148059.0
2016-09-29 09:35:00,39.38,39.49,39.38,39.43,80261.0,34.3878,34.4839,34.3878,34.4315,80261.0
2016-09-29 09:40:00,39.43,39.5,39.43,39.48,81306.0,34.4315,34.4926,34.4315,34.4751,81306.0
2016-09-29 09:45:00,39.48,39.51,39.47,39.48,87673.0,34.4751,34.5013,34.4664,34.4751,87673.0
2016-09-29 09:50:00,39.47,39.48,39.41,39.42,111347.0,34.4664,34.4751,34.414,34.4227,111347.0
2016-09-29 09:55:00,39.43,39.47,39.41,39.47,75754.0,34.4315,34.4664,34.414,34.4664,75754.0
2016-09-29 10:00:00,39.48,39.55,39.48,39.5,80126.0,34.4751,34.5363,34.4751,34.4926,80126.0
2016-09-29 10:05:00,39.5,39.51,39.41,39.44,119418.0,34.4926,34.5013,34.414,34.4402,119418.0
2016-09-29 10:10:00,39.44,39.5,39.44,39.48,128526.0,34.4402,34.4926,34.4402,34.4751,128526.0
2016-09-29 10:15:00,39.47,39.55,39.45,39.55,212458.0,34.4664,34.5363,34.4489,34.5363,212458.0
2016-09-29 10:20:00,39.55,39.61,39.54,39.59,182370.0,34.5363,34.5887,34.5275,34.5712,182370.0
2016-09-29 10:25:00,39.6,39.6,39.58,39.59,97793.0,34.5799,34.5799,34.5625,34.5712,97793.0
2016-09-29 10:30:00,39.59,39.62,39.55,39.55,186718.0,34.5712,34.5974,34.5363,34.5363,186718.0
2016-09-29 10:35:00,39.54,39.56,39.51,39.54,101401.0,34.5275,34.545,34.5013,34.5275,101401.0
2016-09-29 10:40:00,39.55,39.55,39.51,39.54,57403.0,34.5363,34.5363,34.5013,34.5275,57403.0
2016-09-29 10:45:00,39.53,39.55,39.5,39.54,44751.0,34.5188,34.5363,34.4926,34.5275,44751.0
2016-09-29 10:50:00,39.54,39.55,39.52,39.54,61760.0,34.5275,34.5363,34.5101,34.5275,61760.0
2016-09-29 10:55:00,39.55,39.55,39.47,39.47,91445.0,34.5363,34.5363,34.4664,34.4664,91445.0
2016-09-29 11:00:00,39.48,39.5,39.45,39.49,46038.0,34.4751,34.4926,34.4489,34.4839,46038.0
2016-09-29 11:05:00,39.5,39.5,39.45,39.47,43545.0,34.4926,34.4926,34.4489,34.4664,43545.0
2016-09-29 11:10:00,39.47,39.49,39.4,39.44,102263.0,34.4664,34.4839,34.4053,34.4402,102263.0
2016-09-29 11:15:00,39.43,39.44,39.38,39.44,90058.0,34.4315,34.4402,34.3878,34.4402,90058.0
2016-09-29 11:20:00,39.44,39.47,39.43,39.45,107663.0,34.4402,34.4664,34.4315,34.4489,107663.0
2016-09-29 11:25:00,39.45,39.5,39.44,39.5,75140.0,34.4489,34.4926,34.4402,34.4926,75140.0
2016-09-29 11:30:00,39.5,39.55,39.49,39.52,266281.0,34.4926,34.5363,34.4839,34.5101,266281.0
2016-09-29 11:35:00,39.52,39.55,39.5,39.52,56396.0,34.5101,34.5363,34.4926,34.5101,56396.0
2016-09-29 11:40:00,39.53,39.53,39.52,39.53,14923.0,34.5188,34.5188,34.5101,34.5188,14923.0
2016-09-29 11:45:00,39.52,39.53,39.48,39.5,53553.0,34.5101,34.5188,34.4751,34.4926,53553.0
2016-09-29 11:50:00,39.5,39.51,39.47,39.49,97894.0,34.4926,34.5013,34.4664,34.4839,97894.0
2016-09-29 11:55:00,39.5,39.5,39.45,39.47,72716.0,34.4926,34.4926,34.4489,34.4664,72716.0
2016-09-29 12:00:00,39.47,39.48,39.46,39.48,21148.0,34.4664,34.4751,34.4577,34.4751,21148.0
2016-09-29 12:05:00,39.47,39.54,39.47,39.53,116890.0,34.4664,34.5275,34.4664,34.5188,116890.0
2016-09-29 12:10:00,39.52,39.53,39.5,39.52,29693.0,34.5101,34.5188,34.4926,34.5101,29693.0
2016-09-29 12:15:00,39.52,39.52,39.48,39.48,44787.0,34.5101,34.5101,34.4751,34.4751,44787.0
2016-09-29 12:20:00,39.48,39.51,39.47,39.49,51948.0,34.4751,34.5013,34.4664,34.4839,51948.0
2016-09-29 12:25:00,39.5,39.52,39.47,39.48,73080.0,34.4926,34.5101,34.4664,34.4751,73080.0
2016-09-29 12:30:00,39.48,39.48,39.43,39.44,99484.0,34.4751,34.4751,34.4315,34.4402,99484.0
2016-09-29 12:35:00,39.44,39.46,39.42,39.43,45913.0,34.4402,34.4577,34.4227,34.4315,45913.0
2016-09-29 12:40:00,39.43,39.43,39.33,39.35,109070.0,34.4315,34.4315,34.3441,34.3616,109070.0
2016-09-29 12:45:00,39.34,39.35,39.28,39.28,101953.0,34.3529,34.3616,34.3005,34.3005,101953.0
2016-09-29 12:50:00,39.28,39.29,39.19,39.25,238326.0,34.3005,34.3092,34.2219,34.2743,238326.0
2016-09-29 12:55:00,39.23,39.28,39.19,39.28,189243.0,34.2568,34.3005,34.2219,34.3005,189243.0
2016-09-29 13:00:00,39.27,39.29,39.15,39.22,199279.0,34.2918,34.3092,34.187,34.2481,199279.0
2016-09-29 13:05:00,39.21,39.25,39.19,39.24,126928.0,34.2394,34.2743,34.2219,34.2656,126928.0
2016-09-29 13:10:00,39.23,39.31,39.23,39.26,176629.0,34.2568,34.3267,34.2568,34.283,176629.0
2016-09-29 13:15:00,39.26,39.31,39.25,39.26,79482.0,34.283,34.3267,34.2743,34.283,79482.0
2016-09-29 13:20:00,39.25,39.29,39.22,39.28,85648.0,34.2743,34.3092,34.2481,34.3005,85648.0
2016-09-29 13:25:00,39.28,39.3,39.25,39.27,49737.0,34.3005,34.318,34.2743,34.2918,49737.0
2016-09-29 13:30:00,39.26,39.28,39.23,39.27,91559.0,34.283,34.3005,34.2568,34.2918,91559.0
2016-09-29 13:35:00,39.27,39.28,39.24,39.26,41697.0,34.2918,34.3005,34.2656,34.283,41697.0
2016-09-29 13:40:00,39.26,39.26,39.2,39.24,67363.0,34.283,34.283,34.2306,34.2656,67363.0
2016-09-29 13:45:00,39.24,39.24,39.17,39.19,96439.0,34.2656,34.2656,34.2044,34.2219,96439.0
2016-09-29 13:50:00,39.2,39.21,39.12,39.14,104655.0,34.2306,34.2394,34.1608,34.1782,104655.0
2016-09-29 13:55:00,39.13,39.16,39.08,39.15,199490.0,34.1695,34.1957,34.1258,34.187,199490.0
2016-09-29 14:00:00,39.15,39.15,39.11,39.14,74740.0,34.187,34.187,34.152,34.1782,74740.0
2016-09-29 14:05:00,39.14,39.16,39.13,39.15,70661.0,34.1782,34.1957,34.1695,34.187,70661.0
2016-09-29 14:10:00,39.15,39.16,39.11,39.14,55140.0,34.187,34.1957,34.152,34.1782,55140.0
2016-09-29 14:15:00,39.15,39.19,39.13,39.18,80377.0,34.187,34.2219,34.1695,34.2132,80377.0
2016-09-29 14:20:00,39.18,39.23,39.18,39.23,111375.0,34.2132,34.2568,34.2132,34.2568,111375.0
2016-09-29 14:25:00,39.22,39.29,39.21,39.28,73183.0,34.2481,34.3092,34.2394,34.3005,73183.0
2016-09-29 14:30:00,39.28,39.29,39.25,39.27,72817.0,34.3005,34.3092,34.2743,34.2918,72817.0
2016-09-29 14:35:00,39.27,39.33,39.27,39.31,68312.0,34.2918,34.3441,34.2918,34.3267,68312.0
2016-09-29 14:40:00,39.31,39.32,39.28,39.29,52969.0,34.3267,34.3354,34.3005,34.3092,52969.0
2016-09-29 14:45:00,39.29,39.33,39.27,39.32,76012.0,34.3092,34.3441,34.2918,34.3354,76012.0
2016-09-29 14:50:00,39.31,39.35,39.28,39.3,136140.0,34.3267,34.3616,34.3005,34.318,136140.0
2016-09-29 14:55:00,39.3,39.32,39.23,39.25,62310.0,34.318,34.3354,34.2568,34.2743,62310.0
2016-09-29 15:00:00,39.24,39.26,39.2,39.21,80974.0,34.2656,34.283,34.2306,34.2394,80974.0
2016-09-29 15:05:00,39.21,39.25,39.19,39.24,86785.0,34.2394,34.2743,34.2219,34.2656,86785.0
2016-09-29 15:10:00,39.23,39.27,39.21,39.26,69921.0,34.2568,34.2918,34.2394,34.283,69921.0
2016-09-29 15:15:00,39.27,39.27,39.2,39.21,109902.0,34.2918,34.2918,34.2306,34.2394,109902.0
2016-09-29 15:20:00,39.21,39.24,39.19,39.19,82681.0,34.2394,34.2656,34.2219,34.2219,82681.0
2016-09-29 15:25:00,39.2,39.23,39.15,39.23,78312.0,34.2306,34.2568,34.187,34.2568,78312.0
2016-09-29 15:30:00,39.23,39.28,39.21,39.27,102532.0,34.2568,34.3005,34.2394,34.2918,102532.0
2016-09-29 15:35:00,39.27,39.28,39.25,39.28,101011.0,34.2918,34.3005,34.2743,34.3005,101011.0
2016-09-29 15:40:00,39.28,39.3,39.19,39.23,116562.0,34.3005,34.318,34.2219,34.2568,116562.0
2016-09-29 15:45:00,39.23,39.24,39.2,39.21,137138.0,34.2568,34.2656,34.2306,34.2394,137138.0
2016-09-29 15:50:00,39.21,39.22,39.16,39.21,152339.0,34.2394,34.2481,34.1957,34.2394,152339.0
2016-09-29 15:55:00,39.21,39.21,39.12,39.12,465806.0,34.2394,34.2394,34.1608,34.1608,465806.0
2016-09-30 09:30:00,39.25,39.43,39.25,39.42,201496.0,34.2743,34.4315,34.2743,34.4227,201496.0
2016-09-30 09:35:00,39.43,39.44,39.35,39.35,144924.0,34.4315,34.4402,34.3616,34.3616,144924.0
2016-09-30 09:40:00,39.35,39.36,39.29,39.33,205497.0,34.3616,34.3703,34.3092,34.3441,205497.0
2016-09-30 09:45:00,39.34,39.35,39.22,39.23,229850.0,34.3529,34.3616,34.2481,34.2568,229850.0
2016-09-30 09:50:00,39.23,39.28,39.19,39.2,96770.0,34.2568,34.3005,34.2219,34.2306,96770.0
2016-09-30 09:55:00,39.2,39.26,39.2,39.22,121457.0,34.2306,34.283,34.2306,34.2481,121457.0
2016-09-30 10:00:00,39.22,39.25,39.21,39.23,102658.0,34.2481,34.2743,34.2394,34.2568,102658.0
2016-09-30 10:05:00,39.24,39.25,39.2,39.21,125542.0,34.2656,34.2743,34.2306,34.2394,125542.0
2016-09-30 10:10:00,39.22,39.28,39.21,39.27,109071.0,34.2481,34.3005,34.2394,34.2918,109071.0
2016-09-30 10:15:00,39.27,39.28,39.18,39.2,67925.0,34.2918,34.3005,34.2132,34.2306,67925.0
2016-09-30 10:20:00,39.2,39.21,39.15,39.18,57339.0,34.2306,34.2394,34.187,34.2132,57339.0
2016-09-30 10:25:00,39.17,39.18,39.13,39.16,109352.0,34.2044,34.2132,34.1695,34.1957,109352.0
2016-09-30 10:30:00,39.16,39.19,39.13,39.16,134472.0,34.1957,34.2219,34.1695,34.1957,134472.0
2016-09-30 10:35:00,39.17,39.18,39.13,39.15,126923.0,34.2044,34.2132,34.1695,34.187,126923.0
2016-09-30 10:40:00,39.14,39.21,39.14,39.2,104364.0,34.1782,34.2394,34.1782,34.2306,104364.0
2016-09-30 10:45:00,39.2,39.21,39.12,39.13,170930.0,34.2306,34.2394,34.1608,34.1695,170930.0
2016-09-30 10:50:00,39.13,39.16,39.12,39.14,59228.0,34.1695,34.1957,34.1608,34.1782,59228.0
2016-09-30 10:55:00,39.15,39.18,39.13,39.17,108031.0,34.187,34.2132,34.1695,34.2044,108031.0
2016-09-30 11:00:00,39.17,39.21,39.17,39.2,113518.0,34.2044,34.2394,34.2044,34.2306,113518.0
2016-09-30 11:05:00,39.2,39.21,39.16,39.17,92467.0,34.2306,34.2394,34.1957,34.2044,92467.0
2016-09-30 11:10:00,39.17,39.25,39.17,39.25,131624.0,34.2044,34.2743,34.2044,34.2743,131624.0
2016-09-30 11:15:00,39.25,39.25,39.18,39.18,136198.0,34.2743,34.2743,34.2132,34.2132,136198.0
2016-09-30 11:20:00,39.19,39.21,39.16,39.17,130126.0,34.2219,34.2394,34.1957,34.2044,130126.0
2016-09-30 11:25:00,39.18,39.18,39.14,39.14,117936.0,34.2132,34.2132,34.1782,34.1782,117936.0
2016-09-30 11:30:00,39.15,39.2,39.14,39.17,84581.0,34.187,34.2306,34.1782,34.2044,84581.0
2016-09-30 11:35:00,39.17,39.18,39.15,39.16,54147.0,34.2044,34.2132,34.187,34.1957,54147.0
2016-09-30 11:40:00,39.16,39.17,39.15,39.17,89375.0,34.1957,34.2044,34.187,34.2044,89375.0
2016-09-30 11:45:00,39.17,39.18,39.16,39.16,47523.0,34.2044,34.2132,34.1957,34.1957,47523.0
2016-09-30 11:50:00,39.16,39.17,39.12,39.12,103673.0,34.1957,34.2044,34.1608,34.1608,103673.0
2016-09-30 11:55:00,39.13,39.14,39.11,39.12,113650.0,34.1695,34.1782,34.152,34.1608,113650.0
2016-09-30 12:00:00,39.11,39.12,39.1,39.11,96561.0,34.152,34.1608,34.1433,34.152,96561.0
2016-09-30 12:05:00,39.12,39.18,39.09,39.18,274509.0,34.1608,34.2132,34.1346,34.2132,274509.0
2016-09-30 12:10:00,39.18,39.23,39.16,39.23,195557.0,34.2132,34.2568,34.1957,34.2568,195557.0
2016-09-30 12:15:00,39.23,39.27,39.2,39.26,289407.0,34.2568,34.2918,34.2306,34.283,289407.0
2016-09-30 12:20:00,39.27,39.33,39.26,39.33,115187.0,34.2918,34.3441,34.283,34.3441,115187.0
2016-09-30 12:25:00,39.33,39.38,39.32,39.37,141278.0,34.3441,34.3878,34.3354,34.3791,141278.0
2016-09-30 12:30:00,39.37,39.38,39.33,39.34,69906.0,34.3791,34.3878,34.3441,34.3529,69906.0
2016-09-30 12:35:00,39.34,39.36,39.33,39.36,38932.0,34.3529,34.3703,34.3441,34.3703,38932.0
2016-09-30 12:40:00,39.36,39.36,39.31,39.33,41300.0,34.3703,34.3703,34.3267,34.3441,41300.0
2016-09-30 12:45:00,39.33,39.35,39.32,39.34,37206.0,34.3441,34.3616,34.3354,34.3529,37206.0
2016-09-30 12:50:00,39.34,39.35,39.31,39.32,48651.0,34.3529,34.3616,34.3267,34.3354,48651.0
2016-09-30 12:55:00,39.32,39.34,39.3,39.3,81493.0,34.3354,34.3529,34.318,34.318,81493.0
2016-09-30 13:00:00,39.3,39.33,39.3,39.32,67700.0,34.318,34.3441,34.318,34.3354,67700.0
2016-09-30 13:05:00,39.32,39.33,39.3,39.31,94033.0,34.3354,34.3441,34.318,34.3267,94033.0
2016-09-30 13:10:00,39.32,39.34,39.31,39.34,43292.0,34.3354,34.3529,34.3267,34.3529,43292.0
2016-09-30 13:15:00,39.34,39.35,39.32,39.32,52220.0,34.3529,34.3616,34.3354,34.3354,52220.0
2016-09-30 13:20:00,39.33,39.33,39.31,39.31,29991.0,34.3441,34.3441,34.3267,34.3267,29991.0
2016-09-30 13:25:00,39.31,39.33,39.3,39.33,78128.0,34.3267,34.3441,34.318,34.3441,78128.0
2016-09-30 13:30:00,39.33,39.33,39.3,39.32,60735.0,34.3441,34.3441,34.318,34.3354,60735.0
2016-09-30 13:35:00,39.33,39.37,39.32,39.35,71746.0,34.3441,34.3791,34.3354,34.3616,71746.0
2016-09-30 13:40:00,39.34,39.36,39.33,39.36,49822.0,34.3529,34.3703,34.3441,34.3703,49822.0
2016-09-30 13:45:00,39.36,39.37,39.35,39.37,62679.0,34.3703,34.3791,34.3616,34.3791,62679.0
2016-09-30 13:50:00,39.37,39.37,39.35,39.37,55234.0,34.3791,34.3791,34.3616,34.3791,55234.0
2016-09-30 13:55:00,39.37,39.37,39.33,39.35,67105.0,34.3791,34.3791,34.3441,34.3616,67105.0
2016-09-30 14:00:00,39.35,39.37,39.34,39.34,65568.0,34.3616,34.3791,34.3529,34.3529,65568.0
2016-09-30 14:05:00,39.34,39.35,39.33,39.34,160627.0,34.3529,34.3616,34.3441,34.3529,160627.0
2016-09-30 14:10:00,39.33,39.35,39.33,39.34,63849.0,34.3441,34.3616,34.3441,34.3529,63849.0
2016-09-30 14:15:00,39.34,39.35,39.32,39.33,69986.0,34.3529,34.3616,34.3354,34.3441,69986.0
2016-09-30 14:20:00,39.34,39.35,39.32,39.34,83023.0,34.3529,34.3616,34.3354,34.3529,83023.0
2016-09-30 14:25:00,39.34,39.36,39.33,39.36,159700.0,34.3529,34.3703,34.3441,34.3703,159700.0
2016-09-30 14:30:00,39.36,39.38,39.36,39.37,111266.0,34.3703,34.3878,34.3703,34.3791,111266.0
2016-09-30 14:35:00,39.36,39.38,39.36,39.38,92086.0,34.3703,34.3878,34.3703,34.3878,92086.0
2016-09-30 14:40:00,39.38,39.41,39.37,39.38,147406.0,34.3878,34.414,34.3791,34.3878,147406.0
2016-09-30 14:45:00,39.38,39.39,39.36,39.39,74281.0,34.3878,34.3965,34.3703,34.3965,74281.0
2016-09-30 14:50:00,39.39,39.39,39.34,39.37,106551.0,34.3965,34.3965,34.3529,34.3791,106551.0
2016-09-30 14:55:00,39.37,39.37,39.34,39.35,107619.0,34.3791,34.3791,34.3529,34.3616,107619.0
2016-09-30 15:00:00,39.35,39.38,39.34,39.36,139698.0,34.3616,34.3878,34.3529,34.3703,139698.0
2016-09-30 15:05:00,39.37,39.37,39.36,39.37,117816.0,34.3791,34.3791,34.3703,34.3791,117816.0
2016-09-30 15:10:00,39.37,39.38,39.36,39.38,165499.0,34.3791,34.3878,34.3703,34.3878,165499.0
2016-09-30 15:15:00,39.38,39.41,39.37,39.41,254340.0,34.3878,34.414,34.3791,34.414,254340.0
2016-09-30 15:20:00,39.4,39.41,39.37,39.39,106322.0,34.4053,34.414,34.3791,34.3965,106322.0
2016-09-30 15:25:00,39.38,39.4,39.37,39.39,106048.0,34.3878,34.4053,34.3791,34.3965,106048.0
2016-09-30 15:30:00,39.39,39.4,39.36,39.36,217167.0,34.3965,34.4053,34.3703,34.3703,217167.0
2016-09-30 15:35:00,39.36,39.39,39.36,39.37,137450.0,34.3703,34.3965,34.3703,34.3791,137450.0
2016-09-30 15:40:00,39.37,39.42,39.36,39.4,150091.0,34.3791,34.4227,34.3703,34.4053,150091.0
2016-09-30 15:45:00,39.4,39.42,39.35,39.37,218085.0,34.4053,34.4227,34.3616,34.3791,218085.0
2016-09-30 15:50:00,39.37,39.39,39.36,39.37,161702.0,34.3791,34.3965,34.3703,34.3791,161702.0
2016-09-30 15:55:00,39.36,39.37,39.27,39.27,823878.0,34.3703,34.3791,34.2918,34.2918,823878.0
2016-10-03 09:30:00,39.2,39.26,39.15,39.2,221138.0,34.2306,34.283,34.187,34.2306,221138.0
2016-10-03 09:35:00,39.2,39.23,39.13,39.14,171768.0,34.2306,34.2568,34.1695,34.1782,171768.0
2016-10-03 09:40:00,39.15,39.15,39.03,39.03,120036.0,34.187,34.187,34.0822,34.0822,120036.0
2016-10-03 09:45:00,39.04,39.07,39.01,39.05,98963.0,34.0909,34.1171,34.0647,34.0996,98963.0
2016-10-03 09:50:00,39.05,39.07,39.01,39.02,114502.0,34.0996,34.1171,34.0647,34.0734,114502.0
2016-10-03 09:55:00,39.03,39.05,39.0,39.04,137457.0,34.0822,34.0996,34.056,34.0909,137457.0
2016-10-03 10:00:00,39.05,39.15,39.03,39.09,245472.0,34.0996,34.187,34.0822,34.1346,245472.0
2016-10-03 10:05:00,39.09,39.11,39.04,39.09,142654.0,34.1346,34.152,34.0909,34.1346,142654.0
2016-10-03 10:10:00,39.09,39.1,39.07,39.08,59166.0,34.1346,34.1433,34.1171,34.1258,59166.0
2016-10-03 10:15:00,39.07,39.1,39.04,39.09,58567.0,34.1171,34.1433,34.0909,34.1346,58567.0
2016-10-03 10:20:00,39.09,39.1,39.06,39.07,37105.0,34.1346,34.1433,34.1084,34.1171,37105.0
2016-10-03 10:25:00,39.06,39.08,39.03,39.04,58181.0,34.1084,34.1258,34.0822,34.0909,58181.0
2016-10-03 10:30:00,39.04,39.05,39.02,39.02,137427.0,34.0909,34.0996,34.0734,34.0734,137427.0
2016-10-03 10:35:00,39.02,39.03,39.0,39.01,133749.0,34.0734,34.0822,34.056,34.0647,133749.0
2016-10-03 10:40:00,39.0,39.01,38.98,39.0,113623.0,34.056,34.0647,34.0385,34.056,113623.0
2016-10-03 10:45:00,39.0,39.01,38.98,39.0,136849.0,34.056,34.0647,34.0385,34.056,136849.0
2016-10-03 10:50:00,39.0,39.04,38.99,39.01,109410.0,34.056,34.0909,34.0472,34.0647,109410.0
2016-10-03 10:55:00,39.01,39.02,39.0,39.01,32967.0,34.0647,34.0734,34.056,34.0647,32967.0
2016-10-03 11:00:00,39.01,39.05,39.0,39.04,155134.0,34.0647,34.0996,34.056,34.0909,155134.0
2016-10-03 11:05:00,39.04,39.06,39.03,39.06,58592.0,34.0909,34.1084,34.0822,34.1084,58592.0
2016-10-03 11:10:00,39.06,39.06,39.04,39.05,44208.0,34.1084,34.1084,34.0909,34.0996,44208.0
2016-10-03 11:15:00,39.05,39.07,39.04,39.07,64211.0,34.0996,34.1171,34.0909,34.1171,64211.0
2016-10-03 11:20:00,39.07,39.09,39.04,39.07,82896.0,34.1171,34.1346,34.0909,34.1171,82896.0
2016-10-03 11:25:00,39.07,39.07,39.05,39.05,61274.0,34.1171,34.1171,34.0996,34.0996,61274.0
2016-10-03 11:30:00,39.05,39.06,39.01,39.02,117683.0,34.0996,34.1084,34.0647,34.0734,117683.0
2016-10-03 11:35:00,39.02,39.03,38.98,38.98,83072.0,34.0734,34.0822,34.0385,34.0385,83072.0
2016-10-03 11:40:00,38.98,39.01,38.98,39.0,106705.0,34.0385,34.0647,34.0385,34.056,106705.0
2016-10-03 11:45:00,38.99,39.0,38.94,38.95,69564.0,34.0472,34.056,34.0036,34.0123,69564.0
2016-10-03 11:50:00,38.95,38.95,38.91,38.93,66878.0,34.0123,34.0123,33.9774,33.9949,66878.0
2016-10-03 11:55:00,38.93,38.95,38.91,38.94,58405.0,33.9949,34.0123,33.9774,34.0036,58405.0
2016-10-03 12:00:00,38.94,38.94,38.9,38.91,159581.0,34.0036,34.0036,33.9687,33.9774,159581.0
2016-10-03 12:05:00,38.9,38.94,38.89,38.94,114512.0,33.9687,34.0036,33.9599,34.0036,114512.0
2016-10-03 12:10:00,38.93,38.96,38.93,38.94,49566.0,33.9949,34.0211,33.9949,34.0036,49566.0
2016-10-03 12:15:00,38.94,38.94,38.91,38.93,53429.0,34.0036,34.0036,33.9774,33.9949,53429.0
2016-10-03 12:20:00,38.94,38.94,38.89,38.89,58547.0,34.0036,34.0036,33.9599,33.9599,58547.0
2016-10-03 12:25:00,38.89,38.93,38.89,38.9,46330.0,33.9599,33.9949,33.9599,33.9687,46330.0
2016-10-03 12:30:00,38.91,38.91,38.86,38.88,43247.0,33.9774,33.9774,33.9337,33.9512,43247.0
2016-10-03 12:35:00,38.88,38.9,38.86,38.87,35241.0,33.9512,33.9687,33.9337,33.9425,35241.0
2016-10-03 12:40:00,38.87,38.89,38.86,38.88,77169.0,33.9425,33.9599,33.9337,33.9512,77169.0
2016-10-03 12:45:00,38.88,38.89,38.86,38.87,52378.0,33.9512,33.9599,33.9337,33.9425,52378.0
2016-10-03 12:50:00,38.87,38.9,38.86,38.9,38042.0,33.9425,33.9687,33.9337,33.9687,38042.0
2016-10-03 12:55:00,38.9,38.93,38.88,38.93,52653.0,33.9687,33.9949,33.9512,33.9949,52653.0
2016-10-03 13:00:00,38.93,38.96,38.92,38.96,125945.0,33.9949,34.0211,33.9861,34.0211,125945.0
2016-10-03 13:05:00,38.96,38.97,38.95,38.97,46403.0,34.0211,34.0298,34.0123,34.0298,46403.0
2016-10-03 13:10:00,38.97,38.97,38.91,38.95,70533.0,34.0298,34.0298,33.9774,34.0123,70533.0
2016-10-03 13:15:00,38.95,38.95,38.92,38.94,31048.0,34.0123,34.0123,33.9861,34.0036,31048.0
2016-10-03 13:20:00,38.94,38.97,38.93,38.96,28666.0,34.0036,34.0298,33.9949,34.0211,28666.0
2016-10-03 13:25:00,38.96,38.97,38.94,38.95,49267.0,34.0211,34.0298,34.0036,34.0123,49267.0
2016-10-03 13:30:00,38.95,38.97,38.94,38.97,34046.0,34.0123,34.0298,34.0036,34.0298,34046.0
2016-10-03 13:35:00,38.96,38.97,38.93,38.94,46434.0,34.0211,34.0298,33.9949,34.0036,46434.0
2016-10-03 13:40:00,38.93,38.95,38.92,38.93,53199.0,33.9949,34.0123,33.9861,33.9949,53199.0
2016-10-03 13:45:00,38.92,38.95,38.92,38.94,44151.0,33.9861,34.0123,33.9861,34.0036,44151.0
2016-10-03 13:50:00,38.94,38.95,38.92,38.94,48413.0,34.0036,34.0123,33.9861,34.0036,48413.0
2016-10-03 13:55:00,38.93,38.97,38.93,38.97,54537.0,33.9949,34.0298,33.9949,34.0298,54537.0
2016-10-03 14:00:00,38.97,39.02,38.96,39.02,125213.0,34.0298,34.0734,34.0211,34.0734,125213.0
2016-10-03 14:05:00,39.02,39.02,39.0,39.0,48958.0,34.0734,34.0734,34.056,34.056,48958.0
2016-10-03 14:10:00,39.0,39.01,38.97,38.99,70151.0,34.056,34.0647,34.0298,34.0472,70151.0
2016-10-03 14:15:00,38.99,39.01,38.98,39.0,60589.0,34.0472,34.0647,34.0385,34.056,60589.0
2016-10-03 14:20:00,39.0,39.02,38.99,39.02,44540.0,34.056,34.0734,34.0472,34.0734,44540.0
2016-10-03 14:25:00,39.02,39.02,38.98,39.0,52797.0,34.0734,34.0734,34.0385,34.056,52797.0
2016-10-03 14:30:00,39.0,39.02,38.98,39.01,144472.0,34.056,34.0734,34.0385,34.0647,144472.0
2016-10-03 14:35:00,39.01,39.01,38.95,38.96,66861.0,34.0647,34.0647,34.0123,34.0211,66861.0
2016-10-03 14:40:00,38.96,38.98,38.95,38.97,41141.0,34.0211,34.0385,34.0123,34.0298,41141.0
2016-10-03 14:45:00,38.98,38.98,38.96,38.98,45205.0,34.0385,34.0385,34.0211,34.0385,45205.0
2016-10-03 14:50:00,38.98,39.01,38.96,39.0,96569.0,34.0385,34.0647,34.0211,34.056,96569.0
2016-10-03 14:55:00,38.99,39.0,38.96,39.0,66529.0,34.0472,34.056,34.0211,34.056,66529.0
2016-10-03 15:00:00,39.0,39.0,38.98,38.98,64457.0,34.056,34.056,34.0385,34.0385,64457.0
2016-10-03 15:05:00,38.98,39.0,38.97,38.98,98639.0,34.0385,34.056,34.0298,34.0385,98639.0
2016-10-03 15:10:00,38.98,39.0,38.97,39.0,83069.0,34.0385,34.056,34.0298,34.056,83069.0
2016-10-03 15:15:00,39.0,39.0,38.98,39.0,79141.0,34.056,34.056,34.0385,34.056,79141.0
2016-10-03 15:20:00,39.0,39.0,38.99,38.99,93259.0,34.056,34.056,34.0472,34.0472,93259.0
2016-10-03 15:25:00,38.99,39.01,38.98,38.98,157878.0,34.0472,34.0647,34.0385,34.0385,157878.0
2016-10-03 15:30:00,38.98,39.0,38.96,38.98,191469.0,34.0385,34.056,34.0211,34.0385,191469.0
2016-10-03 15:35:00,38.99,39.0,38.98,39.0,156540.0,34.0472,34.056,34.0385,34.056,156540.0
2016-10-03 15:40:00,39.0,39.06,38.99,39.04,257029.0,34.056,34.1084,34.0472,34.0909,257029.0
2016-10-03 15:45:00,39.05,39.05,39.02,39.05,335018.0,34.0996,34.0996,34.0734,34.0996,335018.0
2016-10-03 15:50:00,39.05,39.06,39.02,39.03,281057.0,34.0996,34.1084,34.0734,34.0822,281057.0
2016-10-03 15:55:00,39.03,39.04,38.97,38.98,520247.0,34.0822,34.0909,34.0298,34.0385,520247.0
2016-10-04 09:30:00,39.04,39.07,38.95,39.05,177845.0,34.0909,34.1171,34.0123,34.0996,177845.0
2016-10-04 09:35:00,39.05,39.06,39.0,39.05,68830.0,34.0996,34.1084,34.056,34.0996,68830.0
2016-10-04 09:40:00,39.05,39.08,39.03,39.05,112632.0,34.0996,34.1258,34.0822,34.0996,112632.0
2016-10-04 09:45:00,39.05,39.08,39.04,39.06,63853.0,34.0996,34.1258,34.0909,34.1084,63853.0
2016-10-04 09:50:00,39.07,39.1,39.05,39.09,63713.0,34.1171,34.1433,34.0996,34.1346,63713.0
2016-10-04 09:55:00,39.09,39.13,39.09,39.13,137039.0,34.1346,34.1695,34.1346,34.1695,137039.0
2016-10-04 10:00:00,39.12,39.13,39.08,39.13,76393.0,34.1608,34.1695,34.1258,34.1695,76393.0
2016-10-04 10:05:00,39.12,39.13,39.09,39.1,67501.0,34.1608,34.1695,34.1346,34.1433,67501.0
2016-10-04 10:10:00,39.1,39.11,38.98,39.0,114602.0,34.1433,34.152,34.0385,34.056,114602.0
2016-10-04 10:15:00,39.0,39.03,38.98,39.02,112195.0,34.056,34.0822,34.0385,34.0734,112195.0
2016-10-04 10:20:00,39.02,39.03,38.99,39.03,70485.0,34.0734,34.0822,34.0472,34.0822,70485.0
2016-10-04 10:25:00,39.03,39.03,38.97,39.01,62698.0,34.0822,34.0822,34.0298,34.0647,62698.0
2016-10-04 10:30:00,39.0,39.02,39.0,39.02,63110.0,34.056,34.0734,34.056,34.0734,63110.0
2016-10-04 10:35:00,39.02,39.11,39.01,39.09,102632.0,34.0734,34.152,34.0647,34.1346,102632.0
2016-10-04 10:40:00,39.09,39.14,39.09,39.14,67798.0,34.1346,34.1782,34.1346,34.1782,67798.0
2016-10-04 10:45:00,39.14,39.17,39.12,39.17,131186.0,34.1782,34.2044,34.1608,34.2044,131186.0
2016-10-04 10:50:00,39.16,39.2,39.14,39.14,94059.0,34.1957,34.2306,34.1782,34.1782,94059.0
2016-10-04 10:55:00,39.14,39.15,39.11,39.11,99942.0,34.1782,34.187,34.152,34.152,99942.0
2016-10-04 11:00:00,39.11,39.12,38.99,39.0,113679.0,34.152,34.1608,34.0472,34.056,113679.0
2016-10-04 11:05:00,39.0,39.0,38.97,38.99,81641.0,34.056,34.056,34.0298,34.0472,81641.0
2016-10-04 11:10:00,38.98,38.99,38.95,38.97,64308.0,34.0385,34.0472,34.0123,34.0298,64308.0
2016-10-04 11:15:00,38.96,38.96,38.88,38.88,207164.0,34.0211,34.0211,33.9512,33.9512,207164.0
2016-10-04 11:20:00,38.88,38.95,38.87,38.95,96893.0,33.9512,34.0123,33.9425,34.0123,96893.0
2016-10-04 11:25:00,38.95,38.98,38.94,38.97,115979.0,34.0123,34.0385,34.0036,34.0298,115979.0
2016-10-04 11:30:00,38.97,39.0,38.95,39.0,87013.0,34.0298,34.056,34.0123,34.056,87013.0
2016-10-04 11:35:00,39.0,39.09,38.99,38.99,160332.0,34.056,34.1346,34.0472,34.0472,160332.0
2016-10-04 11:40:00,38.99,39.07,38.99,39.04,170894.0,34.0472,34.1171,34.0472,34.0909,170894.0
2016-10-04 11:45:00,39.05,39.09,39.03,39.07,106056.0,34.0996,34.1346,34.0822,34.1171,106056.0
2016-10-04 11:50:00,39.06,39.06,38.99,39.0,75101.0,34.1084,34.1084,34.0472,34.056,75101.0
2016-10-04 11:55:00,39.0,39.02,38.96,39.0,147128.0,34.056,34.0734,34.0211,34.056,147128.0
2016-10-04 12:00:00,39.0,39.03,38.98,39.01,74121.0,34.056,34.0822,34.0385,34.0647,74121.0
2016-10-04 12:05:00,39.02,39.04,38.99,39.01,58698.0,34.0734,34.0909,34.0472,34.0647,58698.0
2016-10-04 12:10:00,39.0,39.02,38.97,38.99,170698.0,34.056,34.0734,34.0298,34.0472,170698.0
2016-10-04 12:15:00,39.0,39.04,38.99,39.01,101126.0,34.056,34.0909,34.0472,34.0647,101126.0
2016-10-04 12:20:00,39.02,39.02,38.99,39.01,80047.0,34.0734,34.0734,34.0472,34.0647,80047.0
2016-10-04 12:25:00,39.01,39.02,38.99,39.0,55533.0,34.0647,34.0734,34.0472,34.056,55533.0
2016-10-04 12:30:00,39.0,39.0,38.96,38.98,48081.0,34.056,34.056,34.0211,34.0385,48081.0
2016-10-04 12:35:00,38.97,39.05,38.97,39.02,74854.0,34.0298,34.0996,34.0298,34.0734,74854.0
2016-10-04 12:40:00,39.02,39.04,39.0,39.02,52695.0,34.0734,34.0909,34.056,34.0734,52695.0
2016-10-04 12:45:00,39.03,39.05,39.0,39.01,40693.0,34.0822,34.0996,34.056,34.0647,40693.0
2016-10-04 12:50:00,39.01,39.02,38.95,38.98,90307.0,34.0647,34.0734,34.0123,34.0385,90307.0
2016-10-04 12:55:00,38.98,38.99,38.95,38.96,56275.0,34.0385,34.0472,34.0123,34.0211,56275.0
2016-10-04 13:00:00,38.95,38.98,38.95,38.96,56348.0,34.0123,34.0385,34.0123,34.0211,56348.0
2016-10-04 13:05:00,38.95,38.98,38.9,38.9,77451.0,34.0123,34.0385,33.9687,33.9687,77451.0
2016-10-04 13:10:00,38.9,38.93,38.9,38.93,38734.0,33.9687,33.9949,33.9687,33.9949,38734.0
2016-10-04 13:15:00,38.92,38.93,38.89,38.91,44772.0,33.9861,33.9949,33.9599,33.9774,44772.0
2016-10-04 13:20:00,38.91,38.92,38.8,38.81,68461.0,33.9774,33.9861,33.8813,33.8901,68461.0
2016-10-04 13:25:00,38.81,38.86,38.8,38.85,103097.0,33.8901,33.9337,33.8813,33.925,103097.0
2016-10-04 13:30:00,38.85,38.87,38.83,38.87,43825.0,33.925,33.9425,33.9075,33.9425,43825.0
2016-10-04 13:35:00,38.86,38.89,38.86,38.88,62111.0,33.9337,33.9599,33.9337,33.9512,62111.0
2016-10-04 13:40:00,38.87,38.88,38.84,38.86,103737.0,33.9425,33.9512,33.9163,33.9337,103737.0
2016-10-04 13:45:00,38.86,38.89,38.85,38.89,42433.0,33.9337,33.9599,33.925,33.9599,42433.0
2016-10-04 13:50:00,38.88,38.89,38.85,38.86,66542.0,33.9512,33.9599,33.925,33.9337,66542.0
2016-10-04 13:55:00,38.86,38.9,38.85,38.9,160784.0,33.9337,33.9687,33.925,33.9687,160784.0
2016-10-04 14:00:00,38.9,38.93,38.89,38.93,77612.0,33.9687,33.9949,33.9599,33.9949,77612.0
2016-10-04 14:05:00,38.93,38.95,38.91,38.94,149383.0,33.9949,34.0123,33.9774,34.0036,149383.0
2016-10-04 14:10:00,38.95,38.97,38.93,38.94,126972.0,34.0123,34.0298,33.9949,34.0036,126972.0
2016-10-04 14:15:00,38.94,38.96,38.93,38.94,144893.0,34.0036,34.0211,33.9949,34.0036,144893.0
2016-10-04 14:20:00,38.93,38.93,38.84,38.87,162179.0,33.9949,33.9949,33.9163,33.9425,162179.0
2016-10-04 14:25:00,38.87,38.87,38.82,38.84,68608.0,33.9425,33.9425,33.8988,33.9163,68608.0
2016-10-04 14:30:00,38.84,38.89,38.83,38.88,64445.0,33.9163,33.9599,33.9075,33.9512,64445.0
2016-10-04 14:35:00,38.87,38.88,38.84,38.88,72795.0,33.9425,33.9512,33.9163,33.9512,72795.0
2016-10-04 14:40:00,38.87,38.88,38.85,38.87,91302.0,33.9425,33.9512,33.925,33.9425,91302.0
2016-10-04 14:45:00,38.86,38.87,38.81,38.81,80587.0,33.9337,33.9425,33.8901,33.8901,80587.0
2016-10-04 14:50:00,38.81,38.84,38.8,38.84,51813.0,33.8901,33.9163,33.8813,33.9163,51813.0
2016-10-04 14:55:00,38.84,38.84,38.76,38.77,120291.0,33.9163,33.9163,33.8464,33.8551,120291.0
2016-10-04 15:00:00,38.77,38.8,38.77,38.79,88876.0,33.8551,33.8813,33.8551,33.8726,88876.0
2016-10-04 15:05:00,38.8,38.82,38.78,38.8,70217.0,33.8813,33.8988,33.8639,33.8813,70217.0
2016-10-04 15:10:00,38.81,38.83,38.79,38.82,107511.0,33.8901,33.9075,33.8726,33.8988,107511.0
2016-10-04 15:15:00,38.82,38.84,38.81,38.84,100659.0,33.8988,33.9163,33.8901,33.9163,100659.0
2016-10-04 15:20:00,38.84,38.88,38.84,38.87,166666.0,33.9163,33.9512,33.9163,33.9425,166666.0
2016-10-04 15:25:00,38.87,38.91,38.86,38.91,139785.0,33.9425,33.9774,33.9337,33.9774,139785.0
2016-10-04 15:30:00,38.91,38.93,38.89,38.92,129615.0,33.9774,33.9949,33.9599,33.9861,129615.0
2016-10-04 15:35:00,38.92,38.94,38.9,38.94,108225.0,33.9861,34.0036,33.9687,34.0036,108225.0
2016-10-04 15:40:00,38.94,38.95,38.91,38.93,115021.0,34.0036,34.0123,33.9774,33.9949,115021.0
2016-10-04 15:45:00,38.92,38.93,38.87,38.88,207688.0,33.9861,33.9949,33.9425,33.9512,207688.0
2016-10-04 15:50:00,38.89,38.89,38.85,38.87,213812.0,33.9599,33.9599,33.925,33.9425,213812.0
2016-10-04 15:55:00,38.88,38.88,38.84,38.88,378991.0,33.9512,33.9512,33.9163,33.9512,378991.0
2016-10-05 09:30:00,39.11,39.11,38.89,38.95,239916.0,34.152,34.152,33.9599,34.0123,239916.0
2016-10-05 09:35:00,38.95,38.99,38.93,38.94,103536.0,34.0123,34.0472,33.9949,34.0036,103536.0
2016-10-05 09:40:00,38.95,38.96,38.93,38.95,86445.0,34.0123,34.0211,33.9949,34.0123,86445.0
2016-10-05 09:45:00,38.95,38.97,38.93,38.94,136975.0,34.0123,34.0298,33.9949,34.0036,136975.0
2016-10-05 09:50:00,38.95,39.0,38.94,38.98,154539.0,34.0123,34.056,34.0036,34.0385,154539.0
2016-10-05 09:55:00,38.99,39.01,38.99,38.99,72122.0,34.0472,34.0647,34.0472,34.0472,72122.0
2016-10-05 10:00:00,39.0,39.02,38.98,39.02,99283.0,34.056,34.0734,34.0385,34.0734,99283.0
2016-10-05 10:05:00,39.02,39.06,39.01,39.05,34889.0,34.0734,34.1084,34.0647,34.0996,34889.0
2016-10-05 10:10:00,39.05,39.06,39.04,39.06,66300.0,34.0996,34.1084,34.0909,34.1084,66300.0
2016-10-05 10:15:00,39.05,39.07,39.05,39.05,81660.0,34.0996,34.1171,34.0996,34.0996,81660.0
2016-10-05 10:20:00,39.05,39.12,39.05,39.1,291607.0,34.0996,34.1608,34.0996,34.1433,291607.0
2016-10-05 10:25:00,39.11,39.17,39.1,39.16,143180.0,34.152,34.2044,34.1433,34.1957,143180.0
2016-10-05 10:30:00,39.16,39.19,39.15,39.19,114345.0,34.1957,34.2219,34.187,34.2219,114345.0
2016-10-05 10:35:00,39.18,39.2,39.18,39.19,85570.0,34.2132,34.2306,34.2132,34.2219,85570.0
2016-10-05 10:40:00,39.19,39.21,39.18,39.2,267324.0,34.2219,34.2394,34.2132,34.2306,267324.0
2016-10-05 10:45:00,39.19,39.21,39.14,39.16,166708.0,34.2219,34.2394,34.1782,34.1957,166708.0
2016-10-05 10:50:00,39.16,39.16,39.15,39.16,54458.0,34.1957,34.1957,34.187,34.1957,54458.0
2016-10-05 10:55:00,39.16,39.17,39.15,39.16,181789.0,34.1957,34.2044,34.187,34.1957,181789.0
2016-10-05 11:00:00,39.15,39.21,39.14,39.21,160879.0,34.187,34.2394,34.1782,34.2394,160879.0
2016-10-05 11:05:00,39.2,39.23,39.19,39.23,51877.0,34.2306,34.2568,34.2219,34.2568,51877.0
2016-10-05 11:10:00,39.23,39.24,39.21,39.22,55857.0,34.2568,34.2656,34.2394,34.2481,55857.0
2016-10-05 11:15:00,39.22,39.23,39.18,39.2,65486.0,34.2481,34.2568,34.2132,34.2306,65486.0
2016-10-05 11:20:00,39.2,39.2,39.18,39.2,48688.0,34.2306,34.2306,34.2132,34.2306,48688.0
2016-10-05 11:25:00,39.2,39.23,39.18,39.23,76164.0,34.2306,34.2568,34.2132,34.2568,76164.0
2016-10-05 11:30:00,39.23,39.27,39.22,39.26,161395.0,34.2568,34.2918,34.2481,34.283,161395.0
2016-10-05 11:35:00,39.27,39.28,39.23,39.25,81317.0,34.2918,34.3005,34.2568,34.2743,81317.0
2016-10-05 11:40:00,39.25,39.25,39.22,39.25,66621.0,34.2743,34.2743,34.2481,34.2743,66621.0
2016-10-05 11:45:00,39.25,39.27,39.24,39.26,35130.0,34.2743,34.2918,34.2656,34.283,35130.0
2016-10-05 11:50:00,39.26,39.27,39.24,39.26,59993.0,34.283,34.2918,34.2656,34.283,59993.0
2016-10-05 11:55:00,39.27,39.29,39.25,39.29,107678.0,34.2918,34.3092,34.2743,34.3092,107678.0
2016-10-05 12:00:00,39.29,39.31,39.28,39.29,108142.0,34.3092,34.3267,34.3005,34.3092,108142.0
2016-10-05 12:05:00,39.29,39.34,39.28,39.33,48839.0,34.3092,34.3529,34.3005,34.3441,48839.0
2016-10-05 12:10:00,39.33,39.33,39.29,39.32,97343.0,34.3441,34.3441,34.3092,34.3354,97343.0
2016-10-05 12:15:00,39.31,39.32,39.31,39.32,25402.0,34.3267,34.3354,34.3267,34.3354,25402.0
2016-10-05 12:20:00,39.32,39.32,39.28,39.3,75792.0,34.3354,34.3354,34.3005,34.318,75792.0
2016-10-05 12:25:00,39.3,39.3,39.28,39.29,55793.0,34.318,34.318,34.3005,34.3092,55793.0
2016-10-05 12:30:00,39.29,39.29,39.25,39.26,84096.0,34.3092,34.3092,34.2743,34.283,84096.0
2016-10-05 12:35:00,39.26,39.27,39.23,39.25,81972.0,34.283,34.2918,34.2568,34.2743,81972.0
2016-10-05 12:40:00,39.24,39.24,39.22,39.23,29471.0,34.2656,34.2656,34.2481,34.2568,29471.0
2016-10-05 12:45:00,39.24,39.24,39.2,39.23,45072.0,34.2656,34.2656,34.2306,34.2568,45072.0
2016-10-05 12:50:00,39.23,39.25,39.23,39.23,34227.0,34.2568,34.2743,34.2568,34.2568,34227.0
2016-10-05 12:55:00,39.23,39.24,39.21,39.22,37431.0,34.2568,34.2656,34.2394,34.2481,37431.0
2016-10-05 13:00:00,39.22,39.23,39.21,39.23,22495.0,34.2481,34.2568,34.2394,34.2568,22495.0
2016-10-05 13:05:00,39.23,39.24,39.21,39.21,49417.0,34.2568,34.2656,34.2394,34.2394,49417.0
2016-10-05 13:10:00,39.22,39.22,39.18,39.18,43031.0,34.2481,34.2481,34.2132,34.2132,43031.0
2016-10-05 13:15:00,39.18,39.2,39.17,39.19,42477.0,34.2132,34.2306,34.2044,34.2219,42477.0
2016-10-05 13:20:00,39.19,39.2,39.17,39.17,37585.0,34.2219,34.2306,34.2044,34.2044,37585.0
2016-10-05 13:25:00,39.17,39.19,39.14,39.16,50210.0,34.2044,34.2219,34.1782,34.1957,50210.0
2016-10-05 13:30:00,39.17,39.19,39.16,39.19,60908.0,34.2044,34.2219,34.1957,34.2219,60908.0
2016-10-05 13:35:00,39.19,39.22,39.18,39.22,67193.0,34.2219,34.2481,34.2132,34.2481,67193.0
2016-10-05 13:40:00,39.22,39.23,39.21,39.23,30730.0,34.2481,34.2568,34.2394,34.2568,30730.0
2016-10-05 13:45:00,39.23,39.23,39.2,39.22,73459.0,34.2568,34.2568,34.2306,34.2481,73459.0
2016-10-05 13:50:00,39.21,39.22,39.2,39.21,142848.0,34.2394,34.2481,34.2306,34.2394,142848.0
2016-10-05 13:55:00,39.21,39.22,39.2,39.2,51351.0,34.2394,34.2481,34.2306,34.2306,51351.0
2016-10-05 14:00:00,39.21,39.21,39.17,39.18,101388.0,34.2394,34.2394,34.2044,34.2132,101388.0
2016-10-05 14:05:00,39.18,39.2,39.18,39.19,60712.0,34.2132,34.2306,34.2132,34.2219,60712.0
2016-10-05 14:10:00,39.19,39.21,39.18,39.2,55657.0,34.2219,34.2394,34.2132,34.2306,55657.0
2016-10-05 14:15:00,39.2,39.21,39.17,39.17,81083.0,34.2306,34.2394,34.2044,34.2044,81083.0
2016-10-05 14:20:00,39.17,39.21,39.17,39.2,90579.0,34.2044,34.2394,34.2044,34.2306,90579.0
2016-10-05 14:25:00,39.2,39.21,39.19,39.19,47617.0,34.2306,34.2394,34.2219,34.2219,47617.0
2016-10-05 14:30:00,39.19,39.21,39.19,39.21,117927.0,34.2219,34.2394,34.2219,34.2394,117927.0
2016-10-05 14:35:00,39.2,39.24,39.19,39.23,113443.0,34.2306,34.2656,34.2219,34.2568,113443.0
2016-10-05 14:40:00,39.23,39.25,39.22,39.23,86552.0,34.2568,34.2743,34.2481,34.2568,86552.0
2016-10-05 14:45:00,39.23,39.25,39.23,39.23,70740.0,34.2568,34.2743,34.2568,34.2568,70740.0
2016-10-05 14:50:00,39.23,39.25,39.23,39.23,34196.0,34.2568,34.2743,34.2568,34.2568,34196.0
2016-10-05 14:55:00,39.23,39.24,39.22,39.22,38281.0,34.2568,34.2656,34.2481,34.2481,38281.0
2016-10-05 15:00:00,39.22,39.24,39.22,39.24,55886.0,34.2481,34.2656,34.2481,34.2656,55886.0
2016-10-05 15:05:00,39.23,39.24,39.19,39.19,101320.0,34.2568,34.2656,34.2219,34.2219,101320.0
2016-10-05 15:10:00,39.19,39.2,39.17,39.19,55256.0,34.2219,34.2306,34.2044,34.2219,55256.0
2016-10-05 15:15:00,39.19,39.2,39.16,39.16,71214.0,34.2219,34.2306,34.1957,34.1957,71214.0
2016-10-05 15:20:00,39.16,39.16,39.13,39.15,73650.0,34.1957,34.1957,34.1695,34.187,73650.0
2016-10-05 15:25:00,39.16,39.16,39.12,39.15,118490.0,34.1957,34.1957,34.1608,34.187,118490.0
2016-10-05 15:30:00,39.14,39.16,39.14,39.15,80534.0,34.1782,34.1957,34.1782,34.187,80534.0
2016-10-05 15:35:00,39.16,39.17,39.15,39.16,72480.0,34.1957,34.2044,34.187,34.1957,72480.0
2016-10-05 15:40:00,39.16,39.19,39.16,39.18,119339.0,34.1957,34.2219,34.1957,34.2132,119339.0
2016-10-05 15:45:00,39.18,39.18,39.14,39.16,131743.0,34.2132,34.2132,34.1782,34.1957,131743.0
2016-10-05 15:50:00,39.16,39.17,39.12,39.13,244539.0,34.1957,34.2044,34.1608,34.1695,244539.0
2016-10-05 15:55:00,39.13,39.16,39.12,39.15,416719.0,34.1695,34.1957,34.1608,34.187,416719.0
2016-10-06 09:30:00,39.11,39.24,38.89,38.91,433488.0,34.152,34.2656,33.9599,33.9774,433488.0
2016-10-06 09:35:00,38.9,38.91,38.76,38.78,231003.0,33.9687,33.9774,33.8464,33.8639,231003.0
2016-10-06 09:40:00,38.79,38.81,38.75,38.79,246994.0,33.8726,33.8901,33.8377,33.8726,246994.0
2016-10-06 09:45:00,38.79,38.81,38.75,38.75,107734.0,33.8726,33.8901,33.8377,33.8377,107734.0
2016-10-06 09:50:00,38.75,38.75,38.68,38.69,110271.0,33.8377,33.8377,33.7765,33.7853,110271.0
2016-10-06 09:55:00,38.69,38.72,38.65,38.68,214931.0,33.7853,33.8115,33.7504,33.7765,214931.0
2016-10-06 10:00:00,38.68,38.7,38.63,38.66,281254.0,33.7765,33.794,33.7329,33.7591,281254.0
2016-10-06 10:05:00,38.66,38.71,38.65,38.69,228054.0,33.7591,33.8027,33.7504,33.7853,228054.0
2016-10-06 10:10:00,38.7,38.77,38.69,38.76,130123.0,33.794,33.8551,33.7853,33.8464,130123.0
2016-10-06 10:15:00,38.76,38.8,38.75,38.79,140024.0,33.8464,33.8813,33.8377,33.8726,140024.0
2016-10-06 10:20:00,38.79,38.83,38.76,38.82,72313.0,33.8726,33.9075,33.8464,33.8988,72313.0
2016-10-06 10:25:00,38.83,38.85,38.82,38.84,116460.0,33.9075,33.925,33.8988,33.9163,116460.0
2016-10-06 10:30:00,38.84,38.86,38.82,38.84,97855.0,33.9163,33.9337,33.8988,33.9163,97855.0
2016-10-06 10:35:00,38.84,38.9,38.83,38.87,73572.0,33.9163,33.9687,33.9075,33.9425,73572.0
2016-10-06 10:40:00,38.87,38.88,38.84,38.86,78687.0,33.9425,33.9512,33.9163,33.9337,78687.0
2016-10-06 10:45:00,38.86,38.88,38.86,38.88,68711.0,33.9337,33.9512,33.9337,33.9512,68711.0
2016-10-06 10:50:00,38.88,38.9,38.87,38.88,68877.0,33.9512,33.9687,33.9425,33.9512,68877.0
2016-10-06 10:55:00,38.89,38.9,38.85,38.86,94669.0,33.9599,33.9687,33.925,33.9337,94669.0
2016-10-06 11:00:00,38.86,38.87,38.83,38.84,73971.0,33.9337,33.9425,33.9075,33.9163,73971.0
2016-10-06 11:05:00,38.85,38.86,38.78,38.79,60616.0,33.925,33.9337,33.8639,33.8726,60616.0
2016-10-06 11:10:00,38.79,38.83,38.79,38.81,109825.0,33.8726,33.9075,33.8726,33.8901,109825.0
2016-10-06 11:15:00,38.8,38.82,38.75,38.77,91416.0,33.8813,33.8988,33.8377,33.8551,91416.0
2016-10-06 11:20:00,38.77,38.81,38.77,38.8,70048.0,33.8551,33.8901,33.8551,33.8813,70048.0
2016-10-06 11:25:00,38.8,38.89,38.8,38.89,45442.0,33.8813,33.9599,33.8813,33.9599,45442.0
2016-10-06 11:30:00,38.89,38.9,38.83,38.84,61307.0,33.9599,33.9687,33.9075,33.9163,61307.0
2016-10-06 11:35:00,38.84,38.87,38.83,38.86,36945.0,33.9163,33.9425,33.9075,33.9337,36945.0
2016-10-06 11:40:00,38.87,38.88,38.81,38.83,54491.0,33.9425,33.9512,33.8901,33.9075,54491.0
2016-10-06 11:45:00,38.83,38.92,38.82,38.89,76355.0,33.9075,33.9861,33.8988,33.9599,76355.0
2016-10-06 11:50:00,38.9,38.96,38.89,38.94,74763.0,33.9687,34.0211,33.9599,34.0036,74763.0
2016-10-06 11:55:00,38.93,38.93,38.88,38.89,69465.0,33.9949,33.9949,33.9512,33.9599,69465.0
2016-10-06 12:00:00,38.89,38.96,38.89,38.95,74442.0,33.9599,34.0211,33.9599,34.0123,74442.0
2016-10-06 12:05:00,38.94,38.99,38.93,38.94,52770.0,34.0036,34.0472,33.9949,34.0036,52770.0
2016-10-06 12:10:00,38.94,38.97,38.92,38.95,73679.0,34.0036,34.0298,33.9861,34.0123,73679.0
2016-10-06 12:15:00,38.95,38.96,38.93,38.96,43876.0,34.0123,34.0211,33.9949,34.0211,43876.0
2016-10-06 12:20:00,38.95,38.96,38.92,38.94,63299.0,34.0123,34.0211,33.9861,34.0036,63299.0
2016-10-06 12:25:00,38.94,38.97,38.93,38.96,46699.0,34.0036,34.0298,33.9949,34.0211,46699.0
2016-10-06 12:30:00,38.96,38.97,38.95,38.95,33663.0,34.0211,34.0298,34.0123,34.0123,33663.0
2016-10-06 12:35:00,38.96,38.97,38.94,38.95,39899.0,34.0211,34.0298,34.0036,34.0123,39899.0
2016-10-06 12:40:00,38.94,38.97,38.92,38.93,45161.0,34.0036,34.0298,33.9861,33.9949,45161.0
2016-10-06 12:45:00,38.93,38.95,38.9,38.92,50123.0,33.9949,34.0123,33.9687,33.9861,50123.0
2016-10-06 12:50:00,38.92,38.93,38.9,38.92,158434.0,33.9861,33.9949,33.9687,33.9861,158434.0
2016-10-06 12:55:00,38.92,38.93,38.9,38.91,68906.0,33.9861,33.9949,33.9687,33.9774,68906.0
2016-10-06 13:00:00,38.9,38.91,38.87,38.87,114070.0,33.9687,33.9774,33.9425,33.9425,114070.0
2016-10-06 13:05:00,38.87,38.89,38.87,38.87,65231.0,33.9425,33.9599,33.9425,33.9425,65231.0
2016-10-06 13:10:00,38.87,38.87,38.83,38.86,112061.0,33.9425,33.9425,33.9075,33.9337,112061.0
2016-10-06 13:15:00,38.86,38.87,38.84,38.86,62760.0,33.9337,33.9425,33.9163,33.9337,62760.0
2016-10-06 13:20:00,38.86,38.92,38.86,38.91,36789.0,33.9337,33.9861,33.9337,33.9774,36789.0
2016-10-06 13:25:00,38.91,38.92,38.89,38.9,57753.0,33.9774,33.9861,33.9599,33.9687,57753.0
2016-10-06 13:30:00,38.9,38.92,38.9,38.92,19728.0,33.9687,33.9861,33.9687,33.9861,19728.0
2016-10-06 13:35:00,38.92,38.93,38.89,38.9,47015.0,33.9861,33.9949,33.9599,33.9687,47015.0
2016-10-06 13:40:00,38.9,38.91,38.88,38.91,48176.0,33.9687,33.9774,33.9512,33.9774,48176.0
2016-10-06 13:45:00,38.91,38.92,38.88,38.89,75754.0,33.9774,33.9861,33.9512,33.9599,75754.0
2016-10-06 13:50:00,38.88,38.91,38.87,38.91,49490.0,33.9512,33.9774,33.9425,33.9774,49490.0
2016-10-06 13:55:00,38.9,38.91,38.88,38.88,36941.0,33.9687,33.9774,33.9512,33.9512,36941.0
2016-10-06 14:00:00,38.88,38.9,38.85,38.86,127487.0,33.9512,33.9687,33.925,33.9337,127487.0
2016-10-06 14:05:00,38.86,38.88,38.85,38.86,74441.0,33.9337,33.9512,33.925,33.9337,74441.0
2016-10-06 14:10:00,38.86,38.89,38.84,38.89,143200.0,33.9337,33.9599,33.9163,33.9599,143200.0
2016-10-06 14:15:00,38.89,38.9,38.87,38.9,68677.0,33.9599,33.9687,33.9425,33.9687,68677.0
2016-10-06 14:20:00,38.9,38.92,38.89,38.9,70511.0,33.9687,33.9861,33.9599,33.9687,70511.0
2016-10-06 14:25:00,38.9,38.94,38.9,38.91,67235.0,33.9687,34.0036,33.9687,33.9774,67235.0
2016-10-06 14:30:00,38.91,38.94,38.9,38.94,37025.0,33.9774,34.0036,33.9687,34.0036,37025.0
2016-10-06 14:35:00,38.94,38.94,38.9,38.94,55637.0,34.0036,34.0036,33.9687,34.0036,55637.0
2016-10-06 14:40:00,38.94,38.95,38.92,38.95,79886.0,34.0036,34.0123,33.9861,34.0123,79886.0
2016-10-06 14:45:00,38.95,38.95,38.9,38.92,57398.0,34.0123,34.0123,33.9687,33.9861,57398.0
2016-10-06 14:50:00,38.91,38.94,38.9,38.91,117486.0,33.9774,34.0036,33.9687,33.9774,117486.0
2016-10-06 14:55:00,38.91,38.91,38.9,38.91,25261.0,33.9774,33.9774,33.9687,33.9774,25261.0
2016-10-06 15:00:00,38.91,38.94,38.9,38.94,87500.0,33.9774,34.0036,33.9687,34.0036,87500.0
2016-10-06 15:05:00,38.94,38.96,38.89,38.89,146334.0,34.0036,34.0211,33.9599,33.9599,146334.0
2016-10-06 15:10:00,38.89,38.92,38.88,38.91,106880.0,33.9599,33.9861,33.9512,33.9774,106880.0
2016-10-06 15:15:00,38.91,38.92,38.86,38.87,123207.0,33.9774,33.9861,33.9337,33.9425,123207.0
2016-10-06 15:20:00,38.88,38.9,38.87,38.9,78158.0,33.9512,33.9687,33.9425,33.9687,78158.0
2016-10-06 15:25:00,38.89,38.9,38.87,38.88,55330.0,33.9599,33.9687,33.9425,33.9512,55330.0
2016-10-06 15:30:00,38.88,38.89,38.85,38.89,159907.0,33.9512,33.9599,33.925,33.9599,159907.0
2016-10-06 15:35:00,38.89,38.92,38.89,38.91,111172.0,33.9599,33.9861,33.9599,33.9774,111172.0
2016-10-06 15:40:00,38.9,38.91,38.89,38.91,134889.0,33.9687,33.9774,33.9599,33.9774,134889.0
2016-10-06 15:45:00,38.91,38.93,38.89,38.91,166275.0,33.9774,33.9949,33.9599,33.9774,166275.0
2016-10-06 15:50:00,38.9,38.93,38.89,38.91,188833.0,33.9687,33.9949,33.9599,33.9774,188833.0
2016-10-06 15:55:00,38.91,38.92,38.87,38.88,419840.0,33.9774,33.9861,33.9425,33.9512,419840.0
2016-10-07 09:30:00,38.84,38.98,38.84,38.91,350327.0,34.0477,34.1704,34.0477,34.1091,350327.0
2016-10-07 09:35:00,38.91,38.91,38.81,38.87,275208.0,34.1091,34.1091,34.0214,34.074,275208.0
2016-10-07 09:40:00,38.87,38.89,38.8,38.81,139137.0,34.074,34.0915,34.0126,34.0214,139137.0
2016-10-07 09:45:00,38.81,38.84,38.77,38.8,166871.0,34.0214,34.0477,33.9863,34.0126,166871.0
2016-10-07 09:50:00,38.8,38.84,38.76,38.83,135637.0,34.0126,34.0477,33.9776,34.0389,135637.0
2016-10-07 09:55:00,38.83,38.87,38.83,38.85,169396.0,34.0389,34.074,34.0389,34.0565,169396.0
2016-10-07 10:00:00,38.86,38.91,38.83,38.89,125578.0,34.0652,34.1091,34.0389,34.0915,125578.0
2016-10-07 10:05:00,38.89,38.95,38.88,38.95,87567.0,34.0915,34.1441,34.0828,34.1441,87567.0
2016-10-07 10:10:00,38.95,39.0,38.95,39.0,275626.0,34.1441,34.1879,34.1441,34.1879,275626.0
2016-10-07 10:15:00,39.0,39.0,38.93,38.94,153197.0,34.1879,34.1879,34.1266,34.1354,153197.0
2016-10-07 10:20:00,38.94,38.94,38.88,38.89,170492.0,34.1354,34.1354,34.0828,34.0915,170492.0
2016-10-07 10:25:00,38.9,38.91,38.89,38.9,104542.0,34.1003,34.1091,34.0915,34.1003,104542.0
2016-10-07 10:30:00,38.9,38.9,38.85,38.87,113849.0,34.1003,34.1003,34.0565,34.074,113849.0
2016-10-07 10:35:00,38.87,38.88,38.83,38.87,178649.0,34.074,34.0828,34.0389,34.074,178649.0
2016-10-07 10:40:00,38.87,38.88,38.84,38.84,174729.0,34.074,34.0828,34.0477,34.0477,174729.0
2016-10-07 10:45:00,38.84,38.86,38.83,38.84,55000.0,34.0477,34.0652,34.0389,34.0477,55000.0
2016-10-07 10:50:00,38.84,38.87,38.83,38.86,117889.0,34.0477,34.074,34.0389,34.0652,117889.0
2016-10-07 10:55:00,38.86,38.86,38.82,38.84,173532.0,34.0652,34.0652,34.0302,34.0477,173532.0
2016-10-07 11:00:00,38.84,38.86,38.81,38.82,235155.0,34.0477,34.0652,34.0214,34.0302,235155.0
2016-10-07 11:05:00,38.82,38.85,38.81,38.82,81058.0,34.0302,34.0565,34.0214,34.0302,81058.0
2016-10-07 11:10:00,38.83,38.88,38.82,38.87,67157.0,34.0389,34.0828,34.0302,34.074,67157.0
2016-10-07 11:15:00,38.86,38.9,38.85,38.89,84466.0,34.0652,34.1003,34.0565,34.0915,84466.0
2016-10-07 11:20:00,38.9,38.91,38.88,38.89,87154.0,34.1003,34.1091,34.0828,34.0915,87154.0
2016-10-07 11:25:00,38.89,38.89,38.84,38.86,94350.0,34.0915,34.0915,34.0477,34.0652,94350.0
2016-10-07 11:30:00,38.85,38.86,38.77,38.78,247399.0,34.0565,34.0652,33.9863,33.9951,247399.0
2016-10-07 11:35:00,38.79,38.79,38.68,38.68,303849.0,34.0039,34.0039,33.9074,33.9074,303849.0
2016-10-07 11:40:00,38.68,38.74,38.68,38.69,245120.0,33.9074,33.96,33.9074,33.9162,245120.0
2016-10-07 11:45:00,38.68,38.69,38.64,38.65,112401.0,33.9074,33.9162,33.8724,33.8811,112401.0
2016-10-07 11:50:00,38.64,38.69,38.63,38.69,96147.0,33.8724,33.9162,33.8636,33.9162,96147.0
2016-10-07 11:55:00,38.68,38.71,38.67,38.68,102258.0,33.9074,33.9337,33.8987,33.9074,102258.0
2016-10-07 12:00:00,38.68,38.75,38.67,38.72,230388.0,33.9074,33.9688,33.8987,33.9425,230388.0
2016-10-07 12:05:00,38.72,38.73,38.67,38.73,130812.0,33.9425,33.9513,33.8987,33.9513,130812.0
2016-10-07 12:10:00,38.72,38.73,38.67,38.72,142825.0,33.9425,33.9513,33.8987,33.9425,142825.0
2016-10-07 12:15:00,38.73,38.73,38.7,38.72,109667.0,33.9513,33.9513,33.925,33.9425,109667.0
2016-10-07 12:20:00,38.72,38.73,38.64,38.65,124568.0,33.9425,33.9513,33.8724,33.8811,124568.0
2016-10-07 12:25:00,38.65,38.65,38.61,38.65,145578.0,33.8811,33.8811,33.8461,33.8811,145578.0
2016-10-07 12:30:00,38.65,38.7,38.63,38.67,60401.0,33.8811,33.925,33.8636,33.8987,60401.0
2016-10-07 12:35:00,38.67,38.7,38.65,38.65,55610.0,33.8987,33.925,33.8811,33.8811,55610.0
2016-10-07 12:40:00,38.65,38.67,38.63,38.65,126931.0,33.8811,33.8987,33.8636,33.8811,126931.0
2016-10-07 12:45:00,38.65,38.7,38.64,38.7,160710.0,33.8811,33.925,33.8724,33.925,160710.0
2016-10-07 12:50:00,38.7,38.7,38.66,38.69,77356.0,33.925,33.925,33.8899,33.9162,77356.0
2016-10-07 12:55:00,38.68,38.7,38.67,38.69,73144.0,33.9074,33.925,33.8987,33.9162,73144.0
2016-10-07 13:00:00,38.68,38.69,38.64,38.66,65316.0,33.9074,33.9162,33.8724,33.8899,65316.0
2016-10-07 13:05:00,38.66,38.67,38.64,38.66,80093.0,33.8899,33.8987,33.8724,33.8899,80093.0
2016-10-07 13:10:00,38.66,38.67,38.65,38.66,66003.0,33.8899,33.8987,33.8811,33.8899,66003.0
2016-10-07 13:15:00,38.65,38.66,38.65,38.66,35653.0,33.8811,33.8899,33.8811,33.8899,35653.0
2016-10-07 13:20:00,38.65,38.66,38.64,38.65,100765.0,33.8811,33.8899,33.8724,33.8811,100765.0
2016-10-07 13:25:00,38.65,38.73,38.65,38.72,101221.0,33.8811,33.9513,33.8811,33.9425,101221.0
2016-10-07 13:30:00,38.72,38.74,38.71,38.72,120817.0,33.9425,33.96,33.9337,33.9425,120817.0
2016-10-07 13:35:00,38.73,38.74,38.71,38.73,131891.0,33.9513,33.96,33.9337,33.9513,131891.0
2016-10-07 13:40:00,38.74,38.78,38.73,38.73,86278.0,33.96,33.9951,33.9513,33.9513,86278.0
2016-10-07 13:45:00,38.74,38.75,38.73,38.75,23259.0,33.96,33.9688,33.9513,33.9688,23259.0
2016-10-07 13:50:00,38.75,38.75,38.72,38.72,56866.0,33.9688,33.9688,33.9425,33.9425,56866.0
2016-10-07 13:55:00,38.73,38.73,38.7,38.7,105352.0,33.9513,33.9513,33.925,33.925,105352.0
2016-10-07 14:00:00,38.71,38.74,38.7,38.71,125120.0,33.9337,33.96,33.925,33.9337,125120.0
2016-10-07 14:05:00,38.72,38.72,38.69,38.72,79418.0,33.9425,33.9425,33.9162,33.9425,79418.0
2016-10-07 14:10:00,38.72,38.78,38.72,38.76,78374.0,33.9425,33.9951,33.9425,33.9776,78374.0
2016-10-07 14:15:00,38.76,38.77,38.72,38.73,85233.0,33.9776,33.9863,33.9425,33.9513,85233.0
2016-10-07 14:20:00,38.74,38.77,38.73,38.76,59205.0,33.96,33.9863,33.9513,33.9776,59205.0
2016-10-07 14:25:00,38.76,38.79,38.75,38.76,97455.0,33.9776,34.0039,33.9688,33.9776,97455.0
2016-10-07 14:30:00,38.76,38.8,38.75,38.8,35586.0,33.9776,34.0126,33.9688,34.0126,35586.0
2016-10-07 14:35:00,38.8,38.8,38.75,38.77,184524.0,34.0126,34.0126,33.9688,33.9863,184524.0
2016-10-07 14:40:00,38.77,38.78,38.76,38.77,53009.0,33.9863,33.9951,33.9776,33.9863,53009.0
2016-10-07 14:45:00,38.77,38.8,38.76,38.77,52648.0,33.9863,34.0126,33.9776,33.9863,52648.0
2016-10-07 14:50:00,38.76,38.78,38.76,38.77,38560.0,33.9776,33.9951,33.9776,33.9863,38560.0
2016-10-07 14:55:00,38.77,38.8,38.76,38.76,65930.0,33.9863,34.0126,33.9776,33.9776,65930.0
2016-10-07 15:00:00,38.77,38.78,38.75,38.76,85388.0,33.9863,33.9951,33.9688,33.9776,85388.0
2016-10-07 15:05:00,38.77,38.77,38.75,38.76,84131.0,33.9863,33.9863,33.9688,33.9776,84131.0
2016-10-07 15:10:00,38.77,38.77,38.75,38.77,177965.0,33.9863,33.9863,33.9688,33.9863,177965.0
2016-10-07 15:15:00,38.77,38.77,38.72,38.72,76841.0,33.9863,33.9863,33.9425,33.9425,76841.0
2016-10-07 15:20:00,38.73,38.75,38.72,38.75,41396.0,33.9513,33.9688,33.9425,33.9688,41396.0
2016-10-07 15:25:00,38.75,38.76,38.74,38.76,54929.0,33.9688,33.9776,33.96,33.9776,54929.0
2016-10-07 15:30:00,38.76,38.77,38.72,38.73,122154.0,33.9776,33.9863,33.9425,33.9513,122154.0
2016-10-07 15:35:00,38.73,38.74,38.72,38.73,73064.0,33.9513,33.96,33.9425,33.9513,73064.0
2016-10-07 15:40:00,38.72,38.76,38.72,38.72,176571.0,33.9425,33.9776,33.9425,33.9425,176571.0
2016-10-07 15:45:00,38.72,38.74,38.72,38.74,151069.0,33.9425,33.96,33.9425,33.96,151069.0
2016-10-07 15:50:00,38.74,38.77,38.73,38.76,249624.0,33.96,33.9863,33.9513,33.9776,249624.0
2016-10-07 15:55:00,38.76,38.8,38.71,38.71,702419.0,33.9776,34.0126,33.9337,33.9337,702419.0
2016-10-10 09:30:00,38.85,38.99,38.85,38.96,221219.0,34.0565,34.1792,34.0565,34.1529,221219.0
2016-10-10 09:35:00,38.96,38.98,38.92,38.97,97431.0,34.1529,34.1704,34.1178,34.1616,97431.0
2016-10-10 09:40:00,38.97,39.0,38.96,38.98,76494.0,34.1616,34.1879,34.1529,34.1704,76494.0
2016-10-10 09:45:00,38.98,39.0,38.97,39.0,59551.0,34.1704,34.1879,34.1616,34.1879,59551.0
2016-10-10 09:50:00,39.0,39.0,38.98,38.98,37404.0,34.1879,34.1879,34.1704,34.1704,37404.0
2016-10-10 09:55:00,38.99,39.0,38.97,38.99,53732.0,34.1792,34.1879,34.1616,34.1792,53732.0
2016-10-10 10:00:00,38.98,39.0,38.94,38.95,60233.0,34.1704,34.1879,34.1354,34.1441,60233.0
2016-10-10 10:05:00,38.95,38.97,38.93,38.93,40755.0,34.1441,34.1616,34.1266,34.1266,40755.0
2016-10-10 10:10:00,38.94,38.95,38.91,38.94,111018.0,34.1354,34.1441,34.1091,34.1354,111018.0
2016-10-10 10:15:00,38.94,38.95,38.9,38.9,41604.0,34.1354,34.1441,34.1003,34.1003,41604.0
2016-10-10 10:20:00,38.9,38.93,38.86,38.88,83620.0,34.1003,34.1266,34.0652,34.0828,83620.0
2016-10-10 10:25:00,38.87,38.88,38.83,38.84,77191.0,34.074,34.0828,34.0389,34.0477,77191.0
2016-10-10 10:30:00,38.84,38.89,38.83,38.88,74989.0,34.0477,34.0915,34.0389,34.0828,74989.0
2016-10-10 10:35:00,38.87,38.91,38.87,38.9,58226.0,34.074,34.1091,34.074,34.1003,58226.0
2016-10-10 10:40:00,38.9,38.92,38.88,38.9,34866.0,34.1003,34.1178,34.0828,34.1003,34866.0
2016-10-10 10:45:00,38.9,38.9,38.86,38.89,118793.0,34.1003,34.1003,34.0652,34.0915,118793.0
2016-10-10 10:50:00,38.89,38.9,38.88,38.89,57440.0,34.0915,34.1003,34.0828,34.0915,57440.0
2016-10-10 10:55:00,38.88,38.92,38.88,38.92,39812.0,34.0828,34.1178,34.0828,34.1178,39812.0
2016-10-10 11:00:00,38.91,38.92,38.88,38.89,121916.0,34.1091,34.1178,34.0828,34.0915,121916.0
2016-10-10 11:05:00,38.9,38.9,38.88,38.89,184054.0,34.1003,34.1003,34.0828,34.0915,184054.0
2016-10-10 11:10:00,38.9,38.9,38.88,38.89,133231.0,34.1003,34.1003,34.0828,34.0915,133231.0
2016-10-10 11:15:00,38.89,38.89,38.85,38.86,192537.0,34.0915,34.0915,34.0565,34.0652,192537.0
2016-10-10 11:20:00,38.85,38.87,38.84,38.85,35991.0,34.0565,34.074,34.0477,34.0565,35991.0
2016-10-10 11:25:00,38.85,38.86,38.82,38.83,45810.0,34.0565,34.0652,34.0302,34.0389,45810.0
2016-10-10 11:30:00,38.83,38.84,38.81,38.82,39892.0,34.0389,34.0477,34.0214,34.0302,39892.0
2016-10-10 11:35:00,38.82,38.82,38.78,38.79,57486.0,34.0302,34.0302,33.9951,34.0039,57486.0
2016-10-10 11:40:00,38.8,38.8,38.77,38.79,236917.0,34.0126,34.0126,33.9863,34.0039,236917.0
2016-10-10 11:45:00,38.8,38.84,38.79,38.84,190166.0,34.0126,34.0477,34.0039,34.0477,190166.0
2016-10-10 11:50:00,38.84,38.85,38.83,38.83,54676.0,34.0477,34.0565,34.0389,34.0389,54676.0
2016-10-10 11:55:00,38.83,38.85,38.79,38.81,122078.0,34.0389,34.0565,34.0039,34.0214,122078.0
2016-10-10 12:00:00,38.82,38.82,38.8,38.82,86666.0,34.0302,34.0302,34.0126,34.0302,86666.0
2016-10-10 12:05:00,38.81,38.82,38.77,38.79,165475.0,34.0214,34.0302,33.9863,34.0039,165475.0
2016-10-10 12:10:00,38.79,38.8,38.78,38.8,36284.0,34.0039,34.0126,33.9951,34.0126,36284.0
2016-10-10 12:15:00,38.8,38.8,38.77,38.8,34333.0,34.0126,34.0126,33.9863,34.0126,34333.0
2016-10-10 12:20:00,38.8,38.8,38.79,38.8,25276.0,34.0126,34.0126,34.0039,34.0126,25276.0
2016-10-10 12:25:00,38.79,38.81,38.76,38.78,115095.0,34.0039,34.0214,33.9776,33.9951,115095.0
2016-10-10 12:30:00,38.79,38.8,38.78,38.8,67219.0,34.0039,34.0126,33.9951,34.0126,67219.0
2016-10-10 12:35:00,38.79,38.8,38.78,38.8,26342.0,34.0039,34.0126,33.9951,34.0126,26342.0
2016-10-10 12:40:00,38.8,38.8,38.78,38.8,43816.0,34.0126,34.0126,33.9951,34.0126,43816.0
2016-10-10 12:45:00,38.79,38.8,38.78,38.8,68731.0,34.0039,34.0126,33.9951,34.0126,68731.0
2016-10-10 12:50:00,38.8,38.8,38.77,38.79,73993.0,34.0126,34.0126,33.9863,34.0039,73993.0
2016-10-10 12:55:00,38.79,38.8,38.78,38.8,28405.0,34.0039,34.0126,33.9951,34.0126,28405.0
2016-10-10 13:00:00,38.79,38.8,38.78,38.8,33676.0,34.0039,34.0126,33.9951,34.0126,33676.0
2016-10-10 13:05:00,38.8,38.81,38.79,38.79,78259.0,34.0126,34.0214,34.0039,34.0039,78259.0
2016-10-10 13:10:00,38.8,38.81,38.79,38.8,42440.0,34.0126,34.0214,34.0039,34.0126,42440.0
2016-10-10 13:15:00,38.8,38.81,38.79,38.8,93464.0,34.0126,34.0214,34.0039,34.0126,93464.0
2016-10-10 13:20:00,38.8,38.81,38.78,38.8,32742.0,34.0126,34.0214,33.9951,34.0126,32742.0
2016-10-10 13:25:00,38.8,38.8,38.78,38.78,36612.0,34.0126,34.0126,33.9951,33.9951,36612.0
2016-10-10 13:30:00,38.79,38.8,38.77,38.79,50088.0,34.0039,34.0126,33.9863,34.0039,50088.0
2016-10-10 13:35:00,38.78,38.79,38.77,38.77,31305.0,33.9951,34.0039,33.9863,33.9863,31305.0
2016-10-10 13:40:00,38.77,38.79,38.76,38.79,55998.0,33.9863,34.0039,33.9776,34.0039,55998.0
2016-10-10 13:45:00,38.79,38.79,38.77,38.79,20846.0,34.0039,34.0039,33.9863,34.0039,20846.0
2016-10-10 13:50:00,38.79,38.79,38.77,38.78,40552.0,34.0039,34.0039,33.9863,33.9951,40552.0
2016-10-10 13:55:00,38.77,38.78,38.76,38.77,51283.0,33.9863,33.9951,33.9776,33.9863,51283.0
2016-10-10 14:00:00,38.77,38.79,38.76,38.78,106861.0,33.9863,34.0039,33.9776,33.9951,106861.0
2016-10-10 14:05:00,38.79,38.79,38.77,38.77,38269.0,34.0039,34.0039,33.9863,33.9863,38269.0
2016-10-10 14:10:00,38.77,38.79,38.76,38.77,65887.0,33.9863,34.0039,33.9776,33.9863,65887.0
2016-10-10 14:15:00,38.77,38.79,38.76,38.78,25479.0,33.9863,34.0039,33.9776,33.9951,25479.0
2016-10-10 14:20:00,38.79,38.79,38.77,38.77,67260.0,34.0039,34.0039,33.9863,33.9863,67260.0
2016-10-10 14:25:00,38.77,38.78,38.77,38.77,14010.0,33.9863,33.9951,33.9863,33.9863,14010.0
2016-10-10 14:30:00,38.77,38.78,38.77,38.77,30568.0,33.9863,33.9951,33.9863,33.9863,30568.0
2016-10-10 14:35:00,38.77,38.78,38.75,38.75,101201.0,33.9863,33.9951,33.9688,33.9688,101201.0
2016-10-10 14:40:00,38.75,38.77,38.71,38.75,454578.0,33.9688,33.9863,33.9337,33.9688,454578.0
2016-10-10 14:45:00,38.75,38.76,38.73,38.73,73780.0,33.9688,33.9776,33.9513,33.9513,73780.0
2016-10-10 14:50:00,38.73,38.74,38.71,38.72,221188.0,33.9513,33.96,33.9337,33.9425,221188.0
2016-10-10 14:55:00,38.72,38.72,38.69,38.71,83900.0,33.9425,33.9425,33.9162,33.9337,83900.0
2016-10-10 15:00:00,38.7,38.73,38.7,38.71,64869.0,33.925,33.9513,33.925,33.9337,64869.0
2016-10-10 15:05:00,38.71,38.73,38.7,38.7,118476.0,33.9337,33.9513,33.925,33.925,118476.0
2016-10-10 15:10:00,38.71,38.71,38.67,38.67,171994.0,33.9337,33.9337,33.8987,33.8987,171994.0
2016-10-10 15:15:00,38.66,38.68,38.66,38.67,92250.0,33.8899,33.9074,33.8899,33.8987,92250.0
2016-10-10 15:20:00,38.68,38.68,38.64,38.65,110736.0,33.9074,33.9074,33.8724,33.8811,110736.0
2016-10-10 15:25:00,38.65,38.66,38.62,38.64,337946.0,33.8811,33.8899,33.8548,33.8724,337946.0
2016-10-10 15:30:00,38.64,38.64,38.62,38.64,125817.0,33.8724,33.8724,33.8548,33.8724,125817.0
2016-10-10 15:35:00,38.64,38.66,38.63,38.65,163284.0,33.8724,33.8899,33.8636,33.8811,163284.0
2016-10-10 15:40:00,38.65,38.66,38.63,38.65,228169.0,33.8811,33.8899,33.8636,33.8811,228169.0
2016-10-10 15:45:00,38.65,38.65,38.62,38.62,147335.0,33.8811,33.8811,33.8548,33.8548,147335.0
2016-10-10 15:50:00,38.62,38.63,38.59,38.59,306588.0,33.8548,33.8636,33.8285,33.8285,306588.0
2016-10-10 15:55:00,38.6,38.64,38.59,38.63,592712.0,33.8373,33.8724,33.8285,33.8636,592712.0
2016-10-11 09:30:00,38.56,38.65,38.43,38.48,310554.0,33.8022,33.8811,33.6883,33.7321,310554.0
2016-10-11 09:35:00,38.48,38.5,38.4,38.41,120343.0,33.7321,33.7496,33.662,33.6707,120343.0
2016-10-11 09:40:00,38.41,38.44,38.39,38.41,179433.0,33.6707,33.697,33.6532,33.6707,179433.0
2016-10-11 09:45:00,38.41,38.42,38.38,38.41,93714.0,33.6707,33.6795,33.6444,33.6707,93714.0
2016-10-11 09:50:00,38.41,38.41,38.36,38.39,156706.0,33.6707,33.6707,33.6269,33.6532,156706.0
2016-10-11 09:55:00,38.38,38.39,38.36,38.37,135402.0,33.6444,33.6532,33.6269,33.6357,135402.0
2016-10-11 10:00:00,38.37,38.38,38.33,38.36,297054.0,33.6357,33.6444,33.6006,33.6269,297054.0
2016-10-11 10:05:00,38.37,38.37,38.34,38.35,68503.0,33.6357,33.6357,33.6094,33.6181,68503.0
2016-10-11 10:10:00,38.35,38.35,38.25,38.27,132976.0,33.6181,33.6181,33.5305,33.548,132976.0
2016-10-11 10:15:00,38.26,38.27,38.24,38.26,141677.0,33.5393,33.548,33.5217,33.5393,141677.0
2016-10-11 10:20:00,38.25,38.26,38.15,38.2,636481.0,33.5305,33.5393,33.4428,33.4867,636481.0
2016-10-11 10:25:00,38.2,38.21,38.12,38.14,284107.0,33.4867,33.4954,33.4165,33.4341,284107.0
2016-10-11 10:30:00,38.14,38.2,38.13,38.2,280899.0,33.4341,33.4867,33.4253,33.4867,280899.0
2016-10-11 10:35:00,38.2,38.25,38.18,38.23,249453.0,33.4867,33.5305,33.4691,33.513,249453.0
2016-10-11 10:40:00,38.23,38.25,38.22,38.23,104869.0,33.513,33.5305,33.5042,33.513,104869.0
2016-10-11 10:45:00,38.23,38.24,38.2,38.2,93908.0,33.513,33.5217,33.4867,33.4867,93908.0
2016-10-11 10:50:00,38.2,38.21,38.15,38.19,143231.0,33.4867,33.4954,33.4428,33.4779,143231.0
2016-10-11 10:55:00,38.19,38.19,38.11,38.13,113367.0,33.4779,33.4779,33.4078,33.4253,113367.0
2016-10-11 11:00:00,38.13,38.14,38.09,38.11,151089.0,33.4253,33.4341,33.3902,33.4078,151089.0
2016-10-11 11:05:00,38.11,38.15,38.09,38.13,120243.0,33.4078,33.4428,33.3902,33.4253,120243.0
2016-10-11 11:10:00,38.13,38.13,38.09,38.09,177946.0,33.4253,33.4253,33.3902,33.3902,177946.0
2016-10-11 11:15:00,38.09,38.1,38.05,38.09,201989.0,33.3902,33.399,33.3552,33.3902,201989.0
2016-10-11 11:20:00,38.09,38.1,38.06,38.09,104822.0,33.3902,33.399,33.3639,33.3902,104822.0
2016-10-11 11:25:00,38.09,38.11,38.05,38.05,152094.0,33.3902,33.4078,33.3552,33.3552,152094.0
2016-10-11 11:30:00,38.06,38.08,38.05,38.08,87425.0,33.3639,33.3815,33.3552,33.3815,87425.0
2016-10-11 11:35:00,38.08,38.09,38.04,38.05,136404.0,33.3815,33.3902,33.3464,33.3552,136404.0
2016-10-11 11:40:00,38.05,38.05,38.03,38.05,107233.0,33.3552,33.3552,33.3376,33.3552,107233.0
2016-10-11 11:45:00,38.05,38.06,38.0,38.02,108711.0,33.3552,33.3639,33.3113,33.3289,108711.0
2016-10-11 11:50:00,38.02,38.05,38.02,38.05,113248.0,33.3289,33.3552,33.3289,33.3552,113248.0
2016-10-11 11:55:00,38.05,38.07,38.03,38.07,88201.0,33.3552,33.3727,33.3376,33.3727,88201.0
2016-10-11 12:00:00,38.07,38.08,38.04,38.05,122891.0,33.3727,33.3815,33.3464,33.3552,122891.0
2016-10-11 12:05:00,38.04,38.05,38.02,38.05,70495.0,33.3464,33.3552,33.3289,33.3552,70495.0
2016-10-11 12:10:00,38.04,38.06,38.03,38.05,88435.0,33.3464,33.3639,33.3376,33.3552,88435.0
2016-10-11 12:15:00,38.05,38.09,38.03,38.09,247783.0,33.3552,33.3902,33.3376,33.3902,247783.0
2016-10-11 12:20:00,38.09,38.1,38.05,38.05,55063.0,33.3902,33.399,33.3552,33.3552,55063.0
2016-10-11 12:25:00,38.05,38.08,38.04,38.07,74537.0,33.3552,33.3815,33.3464,33.3727,74537.0
2016-10-11 12:30:00,38.06,38.08,38.04,38.04,81412.0,33.3639,33.3815,33.3464,33.3464,81412.0
2016-10-11 12:35:00,38.05,38.09,38.03,38.08,234371.0,33.3552,33.3902,33.3376,33.3815,234371.0
2016-10-11 12:40:00,38.08,38.12,38.06,38.08,164891.0,33.3815,33.4165,33.3639,33.3815,164891.0
2016-10-11 12:45:00,38.08,38.12,38.07,38.1,214931.0,33.3815,33.4165,33.3727,33.399,214931.0
2016-10-11 12:50:00,38.09,38.09,38.06,38.06,62117.0,33.3902,33.3902,33.3639,33.3639,62117.0
2016-10-11 12:55:00,38.06,38.07,38.03,38.04,124391.0,33.3639,33.3727,33.3376,33.3464,124391.0
2016-10-11 13:00:00,38.04,38.04,38.01,38.02,204170.0,33.3464,33.3464,33.3201,33.3289,204170.0
2016-10-11 13:05:00,38.02,38.03,38.0,38.02,199344.0,33.3289,33.3376,33.3113,33.3289,199344.0
2016-10-11 13:10:00,38.02,38.03,37.95,37.96,243111.0,33.3289,33.3376,33.2675,33.2763,243111.0
2016-10-11 13:15:00,37.97,37.97,37.91,37.96,127263.0,33.285,33.285,33.2324,33.2763,127263.0
2016-10-11 13:20:00,37.95,37.98,37.95,37.98,47782.0,33.2675,33.2938,33.2675,33.2938,47782.0
2016-10-11 13:25:00,37.98,38.0,37.96,37.97,169936.0,33.2938,33.3113,33.2763,33.285,169936.0
2016-10-11 13:30:00,37.97,37.99,37.94,37.97,131134.0,33.285,33.3026,33.2587,33.285,131134.0
2016-10-11 13:35:00,37.97,37.98,37.94,37.95,90105.0,33.285,33.2938,33.2587,33.2675,90105.0
2016-10-11 13:40:00,37.94,37.96,37.92,37.93,78382.0,33.2587,33.2763,33.2412,33.25,78382.0
2016-10-11 13:45:00,37.93,37.94,37.88,37.9,170954.0,33.25,33.2587,33.2061,33.2237,170954.0
2016-10-11 13:50:00,37.9,37.93,37.88,37.93,107340.0,33.2237,33.25,33.2061,33.25,107340.0
2016-10-11 13:55:00,37.92,37.93,37.87,37.89,120505.0,33.2412,33.25,33.1974,33.2149,120505.0
2016-10-11 14:00:00,37.89,37.92,37.88,37.91,68278.0,33.2149,33.2412,33.2061,33.2324,68278.0
2016-10-11 14:05:00,37.91,37.93,37.87,37.92,88932.0,33.2324,33.25,33.1974,33.2412,88932.0
2016-10-11 14:10:00,37.93,37.94,37.89,37.91,84305.0,33.25,33.2587,33.2149,33.2324,84305.0
2016-10-11 14:15:00,37.91,37.91,37.82,37.84,147474.0,33.2324,33.2324,33.1535,33.1711,147474.0
2016-10-11 14:20:00,37.84,37.87,37.81,37.87,145564.0,33.1711,33.1974,33.1448,33.1974,145564.0
2016-10-11 14:25:00,37.87,37.89,37.84,37.88,102851.0,33.1974,33.2149,33.1711,33.2061,102851.0
2016-10-11 14:30:00,37.88,37.89,37.83,37.84,136787.0,33.2061,33.2149,33.1623,33.1711,136787.0
2016-10-11 14:35:00,37.84,37.86,37.83,37.86,132255.0,33.1711,33.1886,33.1623,33.1886,132255.0
2016-10-11 14:40:00,37.85,37.88,37.84,37.87,137835.0,33.1798,33.2061,33.1711,33.1974,137835.0
2016-10-11 14:45:00,37.87,37.89,37.86,37.87,65169.0,33.1974,33.2149,33.1886,33.1974,65169.0
2016-10-11 14:50:00,37.87,37.89,37.84,37.86,85845.0,33.1974,33.2149,33.1711,33.1886,85845.0
2016-10-11 14:55:00,37.85,37.88,37.83,37.84,144461.0,33.1798,33.2061,33.1623,33.1711,144461.0
2016-10-11 15:00:00,37.84,37.88,37.83,37.85,111220.0,33.1711,33.2061,33.1623,33.1798,111220.0
2016-10-11 15:05:00,37.84,37.86,37.82,37.86,147542.0,33.1711,33.1886,33.1535,33.1886,147542.0
2016-10-11 15:10:00,37.86,37.87,37.85,37.87,97165.0,33.1886,33.1974,33.1798,33.1974,97165.0
2016-10-11 15:15:00,37.87,37.93,37.85,37.91,132298.0,33.1974,33.25,33.1798,33.2324,132298.0
2016-10-11 15:20:00,37.91,37.99,37.91,37.97,191136.0,33.2324,33.3026,33.2324,33.285,191136.0
2016-10-11 15:25:00,37.97,37.98,37.95,37.98,181988.0,33.285,33.2938,33.2675,33.2938,181988.0
2016-10-11 15:30:00,37.98,37.99,37.97,37.98,143373.0,33.2938,33.3026,33.285,33.2938,143373.0
2016-10-11 15:35:00,37.98,38.01,37.96,38.01,202620.0,33.2938,33.3201,33.2763,33.3201,202620.0
2016-10-11 15:40:00,38.01,38.03,37.99,38.02,280528.0,33.3201,33.3376,33.3026,33.3289,280528.0
2016-10-11 15:45:00,38.02,38.07,38.02,38.06,201664.0,33.3289,33.3727,33.3289,33.3639,201664.0
2016-10-11 15:50:00,38.06,38.06,38.02,38.02,284892.0,33.3639,33.3639,33.3289,33.3289,284892.0
2016-10-11 15:55:00,38.02,38.03,37.99,38.02,916230.0,33.3289,33.3376,33.3026,33.3289,916230.0
2016-10-12 09:30:00,37.93,38.02,37.73,37.74,299015.0,33.25,33.3289,33.0746,33.0834,299015.0
2016-10-12 09:35:00,37.75,37.76,37.65,37.65,207582.0,33.0922,33.1009,33.0045,33.0045,207582.0
2016-10-12 09:40:00,37.65,37.69,37.64,37.69,192662.0,33.0045,33.0396,32.9958,33.0396,192662.0
2016-10-12 09:45:00,37.69,37.77,37.68,37.72,240334.0,33.0396,33.1097,33.0308,33.0659,240334.0
2016-10-12 09:50:00,37.72,37.77,37.71,37.76,198345.0,33.0659,33.1097,33.0571,33.1009,198345.0
2016-10-12 09:55:00,37.76,37.8,37.75,37.79,182874.0,33.1009,33.136,33.0922,33.1272,182874.0
2016-10-12 10:00:00,37.79,37.81,37.76,37.8,150605.0,33.1272,33.1448,33.1009,33.136,150605.0
2016-10-12 10:05:00,37.8,37.83,37.75,37.76,120374.0,33.136,33.1623,33.0922,33.1009,120374.0
2016-10-12 10:10:00,37.76,37.79,37.75,37.75,82048.0,33.1009,33.1272,33.0922,33.0922,82048.0
2016-10-12 10:15:00,37.75,37.83,37.74,37.79,142099.0,33.0922,33.1623,33.0834,33.1272,142099.0
2016-10-12 10:20:00,37.78,37.83,37.77,37.8,86223.0,33.1185,33.1623,33.1097,33.136,86223.0
2016-10-12 10:25:00,37.8,37.86,37.8,37.83,179130.0,33.136,33.1886,33.136,33.1623,179130.0
2016-10-12 10:30:00,37.83,37.84,37.82,37.82,101325.0,33.1623,33.1711,33.1535,33.1535,101325.0
2016-10-12 10:35:00,37.82,37.85,37.8,37.84,142688.0,33.1535,33.1798,33.136,33.1711,142688.0
2016-10-12 10:40:00,37.84,37.85,37.81,37.84,65008.0,33.1711,33.1798,33.1448,33.1711,65008.0
2016-10-12 10:45:00,37.84,37.85,37.8,37.83,123271.0,33.1711,33.1798,33.136,33.1623,123271.0
2016-10-12 10:50:00,37.82,37.84,37.81,37.82,159427.0,33.1535,33.1711,33.1448,33.1535,159427.0
2016-10-12 10:55:00,37.82,37.84,37.82,37.83,65750.0,33.1535,33.1711,33.1535,33.1623,65750.0
2016-10-12 11:00:00,37.83,37.83,37.8,37.8,99848.0,33.1623,33.1623,33.136,33.136,99848.0
2016-10-12 11:05:00,37.8,37.83,37.8,37.82,110347.0,33.136,33.1623,33.136,33.1535,110347.0
2016-10-12 11:10:00,37.82,37.86,37.82,37.84,84051.0,33.1535,33.1886,33.1535,33.1711,84051.0
2016-10-12 11:15:00,37.84,37.84,37.8,37.8,44044.0,33.1711,33.1711,33.136,33.136,44044.0
2016-10-12 11:20:00,37.8,37.86,37.8,37.85,74802.0,33.136,33.1886,33.136,33.1798,74802.0
2016-10-12 11:25:00,37.86,37.89,37.85,37.88,111000.0,33.1886,33.2149,33.1798,33.2061,111000.0
2016-10-12 11:30:00,37.88,37.94,37.88,37.93,147856.0,33.2061,33.2587,33.2061,33.25,147856.0
2016-10-12 11:35:00,37.92,37.95,37.91,37.95,43657.0,33.2412,33.2675,33.2324,33.2675,43657.0
2016-10-12 11:40:00,37.94,37.95,37.92,37.93,33530.0,33.2587,33.2675,33.2412,33.25,33530.0
2016-10-12 11:45:00,37.93,37.95,37.92,37.94,108834.0,33.25,33.2675,33.2412,33.2587,108834.0
2016-10-12 11:50:00,37.93,37.94,37.91,37.93,122044.0,33.25,33.2587,33.2324,33.25,122044.0
2016-10-12 11:55:00,37.93,37.94,37.91,37.91,62033.0,33.25,33.2587,33.2324,33.2324,62033.0
2016-10-12 12:00:00,37.91,37.97,37.91,37.97,80624.0,33.2324,33.285,33.2324,33.285,80624.0
2016-10-12 12:05:00,37.97,38.01,37.96,38.01,91551.0,33.285,33.3201,33.2763,33.3201,91551.0
2016-10-12 12:10:00,38.01,38.04,38.0,38.03,91751.0,33.3201,33.3464,33.3113,33.3376,91751.0
2016-10-12 12:15:00,38.03,38.04,38.01,38.02,66687.0,33.3376,33.3464,33.3201,33.3289,66687.0
2016-10-12 12:20:00,38.02,38.07,38.02,38.07,49667.0,33.3289,33.3727,33.3289,33.3727,49667.0
2016-10-12 12:25:00,38.07,38.08,38.05,38.05,50152.0,33.3727,33.3815,33.3552,33.3552,50152.0
2016-10-12 12:30:00,38.05,38.07,38.04,38.06,69413.0,33.3552,33.3727,33.3464,33.3639,69413.0
2016-10-12 12:35:00,38.07,38.09,38.06,38.08,81566.0,33.3727,33.3902,33.3639,33.3815,81566.0
2016-10-12 12:40:00,38.08,38.09,38.06,38.06,57917.0,33.3815,33.3902,33.3639,33.3639,57917.0
2016-10-12 12:45:00,38.07,38.08,38.06,38.07,17364.0,33.3727,33.3815,33.3639,33.3727,17364.0
2016-10-12 12:50:00,38.07,38.09,38.06,38.09,29438.0,33.3727,33.3902,33.3639,33.3902,29438.0
2016-10-12 12:55:00,38.08,38.1,38.08,38.08,47457.0,33.3815,33.399,33.3815,33.3815,47457.0
2016-10-12 13:00:00,38.08,38.09,38.07,38.07,21963.0,33.3815,33.3902,33.3727,33.3727,21963.0
2016-10-12 13:05:00,38.07,38.09,38.07,38.09,31143.0,33.3727,33.3902,33.3727,33.3902,31143.0
2016-10-12 13:10:00,38.09,38.09,38.06,38.08,49787.0,33.3902,33.3902,33.3639,33.3815,49787.0
2016-10-12 13:15:00,38.08,38.1,38.07,38.08,57629.0,33.3815,33.399,33.3727,33.3815,57629.0
2016-10-12 13:20:00,38.08,38.09,38.07,38.07,23091.0,33.3815,33.3902,33.3727,33.3727,23091.0
2016-10-12 13:25:00,38.07,38.08,38.07,38.08,56079.0,33.3727,33.3815,33.3727,33.3815,56079.0
2016-10-12 13:30:00,38.08,38.09,38.07,38.09,54050.0,33.3815,33.3902,33.3727,33.3902,54050.0
2016-10-12 13:35:00,38.09,38.09,38.07,38.08,72160.0,33.3902,33.3902,33.3727,33.3815,72160.0
2016-10-12 13:40:00,38.08,38.1,38.07,38.09,39044.0,33.3815,33.399,33.3727,33.3902,39044.0
2016-10-12 13:45:00,38.09,38.1,38.08,38.09,28645.0,33.3902,33.399,33.3815,33.3902,28645.0
2016-10-12 13:50:00,38.09,38.11,38.08,38.1,30674.0,33.3902,33.4078,33.3815,33.399,30674.0
2016-10-12 13:55:00,38.11,38.11,38.1,38.11,61632.0,33.4078,33.4078,33.399,33.4078,61632.0
2016-10-12 14:00:00,38.1,38.15,38.06,38.07,145330.0,33.399,33.4428,33.3639,33.3727,145330.0
2016-10-12 14:05:00,38.07,38.1,38.04,38.09,95240.0,33.3727,33.399,33.3464,33.3902,95240.0
2016-10-12 14:10:00,38.09,38.13,38.09,38.12,61956.0,33.3902,33.4253,33.3902,33.4165,61956.0
2016-10-12 14:15:00,38.13,38.15,38.11,38.11,80269.0,33.4253,33.4428,33.4078,33.4078,80269.0
2016-10-12 14:20:00,38.11,38.14,38.1,38.12,44902.0,33.4078,33.4341,33.399,33.4165,44902.0
2016-10-12 14:25:00,38.13,38.13,38.06,38.08,109502.0,33.4253,33.4253,33.3639,33.3815,109502.0
2016-10-12 14:30:00,38.07,38.1,38.06,38.09,31762.0,33.3727,33.399,33.3639,33.3902,31762.0
2016-10-12 14:35:00,38.09,38.1,38.08,38.1,45933.0,33.3902,33.399,33.3815,33.399,45933.0
2016-10-12 14:40:00,38.1,38.11,38.07,38.08,75857.0,33.399,33.4078,33.3727,33.3815,75857.0
2016-10-12 14:45:00,38.09,38.09,38.06,38.08,61633.0,33.3902,33.3902,33.3639,33.3815,61633.0
2016-10-12 14:50:00,38.09,38.11,38.08,38.1,37615.0,33.3902,33.4078,33.3815,33.399,37615.0
2016-10-12 14:55:00,38.1,38.11,38.07,38.08,49954.0,33.399,33.4078,33.3727,33.3815,49954.0
2016-10-12 15:00:00,38.07,38.07,38.04,38.06,62736.0,33.3727,33.3727,33.3464,33.3639,62736.0
2016-10-12 15:05:00,38.06,38.09,38.05,38.07,56996.0,33.3639,33.3902,33.3552,33.3727,56996.0
2016-10-12 15:10:00,38.07,38.1,38.07,38.09,73334.0,33.3727,33.399,33.3727,33.3902,73334.0
2016-10-12 15:15:00,38.09,38.1,38.06,38.08,100003.0,33.3902,33.399,33.3639,33.3815,100003.0
2016-10-12 15:20:00,38.08,38.09,38.06,38.07,75830.0,33.3815,33.3902,33.3639,33.3727,75830.0
2016-10-12 15:25:00,38.07,38.07,38.03,38.04,58413.0,33.3727,33.3727,33.3376,33.3464,58413.0
2016-10-12 15:30:00,38.04,38.04,38.0,38.0,115830.0,33.3464,33.3464,33.3113,33.3113,115830.0
2016-10-12 15:35:00,38.01,38.04,38.0,38.03,145352.0,33.3201,33.3464,33.3113,33.3376,145352.0
2016-10-12 15:40:00,38.04,38.11,38.03,38.11,187947.0,33.3464,33.4078,33.3376,33.4078,187947.0
2016-10-12 15:45:00,38.11,38.12,38.08,38.12,268710.0,33.4078,33.4165,33.3815,33.4165,268710.0
2016-10-12 15:50:00,38.11,38.12,38.06,38.07,375688.0,33.4078,33.4165,33.3639,33.3727,375688.0
2016-10-12 15:55:00,38.07,38.09,38.05,38.06,346038.0,33.3727,33.3902,33.3552,33.3639,346038.0
2016-10-13 09:30:00,37.86,37.87,37.62,37.8,367524.0,33.1886,33.1974,32.9782,33.136,367524.0
2016-10-13 09:35:00,37.8,37.83,37.7,37.71,326568.0,33.136,33.1623,33.0483,33.0571,326568.0
2016-10-13 09:40:00,37.72,37.78,37.69,37.77,266196.0,33.0659,33.1185,33.0396,33.1097,266196.0
2016-10-13 09:45:00,37.77,37.85,37.76,37.82,239792.0,33.1097,33.1798,33.1009,33.1535,239792.0
2016-10-13 09:50:00,37.83,37.83,37.77,37.81,297619.0,33.1623,33.1623,33.1097,33.1448,297619.0
2016-10-13 09:55:00,37.8,37.83,37.79,37.82,257965.0,33.136,33.1623,33.1272,33.1535,257965.0
2016-10-13 10:00:00,37.82,37.82,37.74,37.8,121658.0,33.1535,33.1535,33.0834,33.136,121658.0
2016-10-13 10:05:00,37.8,37.81,37.77,37.8,136645.0,33.136,33.1448,33.1097,33.136,136645.0
2016-10-13 10:10:00,37.82,37.86,37.78,37.86,137601.0,33.1535,33.1886,33.1185,33.1886,137601.0
2016-10-13 10:15:00,37.85,37.92,37.84,37.91,213752.0,33.1798,33.2412,33.1711,33.2324,213752.0
2016-10-13 10:20:00,37.91,37.96,37.89,37.93,368116.0,33.2324,33.2763,33.2149,33.25,368116.0
2016-10-13 10:25:00,37.93,37.97,37.9,37.95,200572.0,33.25,33.285,33.2237,33.2675,200572.0
2016-10-13 10:30:00,37.95,37.95,37.85,37.94,128927.0,33.2675,33.2675,33.1798,33.2587,128927.0
2016-10-13 10:35:00,37.94,38.0,37.94,37.97,182369.0,33.2587,33.3113,33.2587,33.285,182369.0
2016-10-13 10:40:00,37.97,38.0,37.94,37.97,147024.0,33.285,33.3113,33.2587,33.285,147024.0
2016-10-13 10:45:00,37.97,37.97,37.91,37.92,258534.0,33.285,33.285,33.2324,33.2412,258534.0
2016-10-13 10:50:00,37.93,37.95,37.91,37.93,93712.0,33.25,33.2675,33.2324,33.25,93712.0
2016-10-13 10:55:00,37.93,37.96,37.9,37.95,90063.0,33.25,33.2763,33.2237,33.2675,90063.0
2016-10-13 11:00:00,37.95,37.97,37.89,37.91,142103.0,33.2675,33.285,33.2149,33.2324,142103.0
2016-10-13 11:05:00,37.91,37.97,37.9,37.97,95312.0,33.2324,33.285,33.2237,33.285,95312.0
2016-10-13 11:10:00,37.97,38.0,37.95,38.0,112971.0,33.285,33.3113,33.2675,33.3113,112971.0
2016-10-13 11:15:00,38.0,38.07,37.99,38.03,107079.0,33.3113,33.3727,33.3026,33.3376,107079.0
2016-10-13 11:20:00,38.04,38.06,38.02,38.06,81368.0,33.3464,33.3639,33.3289,33.3639,81368.0
2016-10-13 11:25:00,38.06,38.09,38.05,38.07,83397.0,33.3639,33.3902,33.3552,33.3727,83397.0
2016-10-13 11:30:00,38.06,38.13,38.06,38.13,142735.0,33.3639,33.4253,33.3639,33.4253,142735.0
2016-10-13 11:35:00,38.13,38.13,38.06,38.06,101387.0,33.4253,33.4253,33.3639,33.3639,101387.0
2016-10-13 11:40:00,38.07,38.08,38.04,38.06,63763.0,33.3727,33.3815,33.3464,33.3639,63763.0
2016-10-13 11:45:00,38.06,38.12,38.06,38.1,235801.0,33.3639,33.4165,33.3639,33.399,235801.0
2016-10-13 11:50:00,38.09,38.09,38.04,38.06,103546.0,33.3902,33.3902,33.3464,33.3639,103546.0
2016-10-13 11:55:00,38.05,38.05,38.01,38.02,162198.0,33.3552,33.3552,33.3201,33.3289,162198.0
2016-10-13 12:00:00,38.02,38.03,37.97,37.98,104525.0,33.3289,33.3376,33.285,33.2938,104525.0
2016-10-13 12:05:00,37.98,38.01,37.96,37.97,131206.0,33.2938,33.3201,33.2763,33.285,131206.0
2016-10-13 12:10:00,37.97,38.02,37.97,38.01,277630.0,33.285,33.3289,33.285,33.3201,277630.0
2016-10-13 12:15:00,38.01,38.02,37.98,38.0,273484.0,33.3201,33.3289,33.2938,33.3113,273484.0
2016-10-13 12:20:00,38.0,38.02,37.99,38.0,121309.0,33.3113,33.3289,33.3026,33.3113,121309.0
2016-10-13 12:25:00,38.0,38.0,37.97,37.98,52853.0,33.3113,33.3113,33.285,33.2938,52853.0
2016-10-13 12:30:00,37.98,38.0,37.97,37.98,65642.0,33.2938,33.3113,33.285,33.2938,65642.0
2016-10-13 12:35:00,37.98,38.07,37.98,38.05,139996.0,33.2938,33.3727,33.2938,33.3552,139996.0
2016-10-13 12:40:00,38.06,38.08,38.02,38.02,78195.0,33.3639,33.3815,33.3289,33.3289,78195.0
2016-10-13 12:45:00,38.02,38.05,38.02,38.05,71915.0,33.3289,33.3552,33.3289,33.3552,71915.0
2016-10-13 12:50:00,38.05,38.05,38.02,38.02,71803.0,33.3552,33.3552,33.3289,33.3289,71803.0
2016-10-13 12:55:00,38.02,38.03,38.01,38.02,36274.0,33.3289,33.3376,33.3201,33.3289,36274.0
2016-10-13 13:00:00,38.02,38.03,38.0,38.02,68999.0,33.3289,33.3376,33.3113,33.3289,68999.0
2016-10-13 13:05:00,38.01,38.03,37.99,37.99,169855.0,33.3201,33.3376,33.3026,33.3026,169855.0
2016-10-13 13:10:00,37.99,38.0,37.95,37.96,74403.0,33.3026,33.3113,33.2675,33.2763,74403.0
2016-10-13 13:15:00,37.96,37.98,37.95,37.98,32931.0,33.2763,33.2938,33.2675,33.2938,32931.0
2016-10-13 13:20:00,37.98,38.0,37.96,38.0,62959.0,33.2938,33.3113,33.2763,33.3113,62959.0
2016-10-13 13:25:00,37.99,38.0,37.98,37.99,83351.0,33.3026,33.3113,33.2938,33.3026,83351.0
2016-10-13 13:30:00,37.99,38.0,37.95,38.0,229915.0,33.3026,33.3113,33.2675,33.3113,229915.0
2016-10-13 13:35:00,38.0,38.01,37.98,38.01,64416.0,33.3113,33.3201,33.2938,33.3201,64416.0
2016-10-13 13:40:00,38.01,38.04,37.99,38.02,218759.0,33.3201,33.3464,33.3026,33.3289,218759.0
2016-10-13 13:45:00,38.02,38.03,38.01,38.01,35644.0,33.3289,33.3376,33.3201,33.3201,35644.0
2016-10-13 13:50:00,38.01,38.08,38.01,38.06,109852.0,33.3201,33.3815,33.3201,33.3639,109852.0
2016-10-13 13:55:00,38.07,38.11,38.06,38.11,67933.0,33.3727,33.4078,33.3639,33.4078,67933.0
2016-10-13 14:00:00,38.11,38.14,38.09,38.11,207973.0,33.4078,33.4341,33.3902,33.4078,207973.0
2016-10-13 14:05:00,38.11,38.12,38.08,38.09,46301.0,33.4078,33.4165,33.3815,33.3902,46301.0
2016-10-13 14:10:00,38.09,38.1,38.05,38.05,83204.0,33.3902,33.399,33.3552,33.3552,83204.0
2016-10-13 14:15:00,38.06,38.07,38.04,38.05,100490.0,33.3639,33.3727,33.3464,33.3552,100490.0
2016-10-13 14:20:00,38.05,38.06,38.04,38.05,80739.0,33.3552,33.3639,33.3464,33.3552,80739.0
2016-10-13 14:25:00,38.05,38.07,38.0,38.07,239971.0,33.3552,33.3727,33.3113,33.3727,239971.0
2016-10-13 14:30:00,38.07,38.1,38.06,38.09,57511.0,33.3727,33.399,33.3639,33.3902,57511.0
2016-10-13 14:35:00,38.09,38.11,38.06,38.1,145548.0,33.3902,33.4078,33.3639,33.399,145548.0
2016-10-13 14:40:00,38.1,38.12,38.09,38.11,85621.0,33.399,33.4165,33.3902,33.4078,85621.0
2016-10-13 14:45:00,38.11,38.13,38.1,38.12,101445.0,33.4078,33.4253,33.399,33.4165,101445.0
2016-10-13 14:50:00,38.12,38.14,38.09,38.14,70078.0,33.4165,33.4341,33.3902,33.4341,70078.0
2016-10-13 14:55:00,38.13,38.18,38.13,38.16,99875.0,33.4253,33.4691,33.4253,33.4516,99875.0
2016-10-13 15:00:00,38.16,38.17,38.11,38.13,80812.0,33.4516,33.4604,33.4078,33.4253,80812.0
2016-10-13 15:05:00,38.13,38.17,38.12,38.16,79755.0,33.4253,33.4604,33.4165,33.4516,79755.0
2016-10-13 15:10:00,38.16,38.19,38.16,38.18,84845.0,33.4516,33.4779,33.4516,33.4691,84845.0
2016-10-13 15:15:00,38.17,38.19,38.13,38.13,110517.0,33.4604,33.4779,33.4253,33.4253,110517.0
2016-10-13 15:20:00,38.14,38.15,38.12,38.15,87691.0,33.4341,33.4428,33.4165,33.4428,87691.0
2016-10-13 15:25:00,38.14,38.15,38.1,38.12,102112.0,33.4341,33.4428,33.399,33.4165,102112.0
2016-10-13 15:30:00,38.13,38.14,38.1,38.13,103271.0,33.4253,33.4341,33.399,33.4253,103271.0
2016-10-13 15:35:00,38.13,38.14,38.12,38.13,91571.0,33.4253,33.4341,33.4165,33.4253,91571.0
2016-10-13 15:40:00,38.12,38.13,38.08,38.09,160512.0,33.4165,33.4253,33.3815,33.3902,160512.0
2016-10-13 15:45:00,38.08,38.1,38.05,38.05,200177.0,33.3815,33.399,33.3552,33.3552,200177.0
2016-10-13 15:50:00,38.05,38.05,38.01,38.02,259538.0,33.3552,33.3552,33.3201,33.3289,259538.0
2016-10-13 15:55:00,38.02,38.05,37.97,38.03,1013580.0,33.3289,33.3552,33.285,33.3376,1013580.0
2016-10-14 09:30:00,38.26,38.36,38.19,38.33,267795.0,33.5393,33.6269,33.4779,33.6006,267795.0
2016-10-14 09:35:00,38.33,38.39,38.31,38.37,740953.0,33.6006,33.6532,33.5831,33.6357,740953.0
2016-10-14 09:40:00,38.37,38.38,38.3,38.37,148957.0,33.6357,33.6444,33.5743,33.6357,148957.0
2016-10-14 09:45:00,38.37,38.45,38.37,38.4,107486.0,33.6357,33.7058,33.6357,33.662,107486.0
2016-10-14 09:50:00,38.41,38.41,38.37,38.38,93058.0,33.6707,33.6707,33.6357,33.6444,93058.0
2016-10-14 09:55:00,38.38,38.41,38.37,38.38,90142.0,33.6444,33.6707,33.6357,33.6444,90142.0
2016-10-14 10:00:00,38.37,38.4,38.33,38.4,77988.0,33.6357,33.662,33.6006,33.662,77988.0
2016-10-14 10:05:00,38.4,38.44,38.38,38.41,110886.0,33.662,33.697,33.6444,33.6707,110886.0
2016-10-14 10:10:00,38.41,38.47,38.4,38.44,74213.0,33.6707,33.7233,33.662,33.697,74213.0
2016-10-14 10:15:00,38.44,38.47,38.42,38.44,63286.0,33.697,33.7233,33.6795,33.697,63286.0
2016-10-14 10:20:00,38.44,38.47,38.39,38.41,77256.0,33.697,33.7233,33.6532,33.6707,77256.0
2016-10-14 10:25:00,38.42,38.42,38.38,38.38,92206.0,33.6795,33.6795,33.6444,33.6444,92206.0
2016-10-14 10:30:00,38.39,38.43,38.38,38.4,82016.0,33.6532,33.6883,33.6444,33.662,82016.0
2016-10-14 10:35:00,38.4,38.44,38.39,38.43,52036.0,33.662,33.697,33.6532,33.6883,52036.0
2016-10-14 10:40:00,38.43,38.45,38.4,38.41,57205.0,33.6883,33.7058,33.662,33.6707,57205.0
2016-10-14 10:45:00,38.42,38.44,38.4,38.41,95894.0,33.6795,33.697,33.662,33.6707,95894.0
2016-10-14 10:50:00,38.41,38.43,38.4,38.42,97822.0,33.6707,33.6883,33.662,33.6795,97822.0
2016-10-14 10:55:00,38.43,38.44,38.39,38.4,42522.0,33.6883,33.697,33.6532,33.662,42522.0
2016-10-14 11:00:00,38.4,38.41,38.33,38.34,85329.0,33.662,33.6707,33.6006,33.6094,85329.0
2016-10-14 11:05:00,38.34,38.37,38.32,38.36,57280.0,33.6094,33.6357,33.5918,33.6269,57280.0
2016-10-14 11:10:00,38.35,38.35,38.31,38.32,88029.0,33.6181,33.6181,33.5831,33.5918,88029.0
2016-10-14 11:15:00,38.32,38.35,38.31,38.35,45513.0,33.5918,33.6181,33.5831,33.6181,45513.0
2016-10-14 11:20:00,38.34,38.34,38.31,38.32,58044.0,33.6094,33.6094,33.5831,33.5918,58044.0
2016-10-14 11:25:00,38.32,38.33,38.28,38.3,60670.0,33.5918,33.6006,33.5568,33.5743,60670.0
2016-10-14 11:30:00,38.29,38.3,38.24,38.26,106735.0,33.5656,33.5743,33.5217,33.5393,106735.0
2016-10-14 11:35:00,38.26,38.28,38.25,38.28,43844.0,33.5393,33.5568,33.5305,33.5568,43844.0
2016-10-14 11:40:00,38.27,38.29,38.26,38.27,84416.0,33.548,33.5656,33.5393,33.548,84416.0
2016-10-14 11:45:00,38.27,38.28,38.23,38.25,77502.0,33.548,33.5568,33.513,33.5305,77502.0
2016-10-14 11:50:00,38.25,38.26,38.24,38.26,83211.0,33.5305,33.5393,33.5217,33.5393,83211.0
2016-10-14 11:55:00,38.26,38.27,38.23,38.24,128105.0,33.5393,33.548,33.513,33.5217,128105.0
2016-10-14 12:00:00,38.24,38.28,38.22,38.27,66147.0,33.5217,33.5568,33.5042,33.548,66147.0
2016-10-14 12:05:00,38.27,38.29,38.25,38.28,76686.0,33.548,33.5656,33.5305,33.5568,76686.0
2016-10-14 12:10:00,38.29,38.29,38.24,38.26,117459.0,33.5656,33.5656,33.5217,33.5393,117459.0
2016-10-14 12:15:00,38.27,38.29,38.25,38.29,174134.0,33.548,33.5656,33.5305,33.5656,174134.0
2016-10-14 12:20:00,38.29,38.29,38.27,38.29,94836.0,33.5656,33.5656,33.548,33.5656,94836.0
2016-10-14 12:25:00,38.29,38.34,38.28,38.33,97981.0,33.5656,33.6094,33.5568,33.6006,97981.0
2016-10-14 12:30:00,38.33,38.34,38.32,38.34,38337.0,33.6006,33.6094,33.5918,33.6094,38337.0
2016-10-14 12:35:00,38.34,38.37,38.33,38.36,98191.0,33.6094,33.6357,33.6006,33.6269,98191.0
2016-10-14 12:40:00,38.37,38.41,38.36,38.39,103389.0,33.6357,33.6707,33.6269,33.6532,103389.0
2016-10-14 12:45:00,38.39,38.39,38.37,38.38,59934.0,33.6532,33.6532,33.6357,33.6444,59934.0
2016-10-14 12:50:00,38.38,38.4,38.36,38.4,84250.0,33.6444,33.662,33.6269,33.662,84250.0
2016-10-14 12:55:00,38.39,38.4,38.38,38.39,44871.0,33.6532,33.662,33.6444,33.6532,44871.0
2016-10-14 13:00:00,38.39,38.39,38.36,38.38,134849.0,33.6532,33.6532,33.6269,33.6444,134849.0
2016-10-14 13:05:00,38.37,38.43,38.37,38.41,104444.0,33.6357,33.6883,33.6357,33.6707,104444.0
2016-10-14 13:10:00,38.41,38.42,38.39,38.4,61584.0,33.6707,33.6795,33.6532,33.662,61584.0
2016-10-14 13:15:00,38.4,38.42,38.39,38.41,38660.0,33.662,33.6795,33.6532,33.6707,38660.0
2016-10-14 13:20:00,38.41,38.47,38.4,38.47,99164.0,33.6707,33.7233,33.662,33.7233,99164.0
2016-10-14 13:25:00,38.47,38.49,38.46,38.48,105438.0,33.7233,33.7409,33.7146,33.7321,105438.0
2016-10-14 13:30:00,38.48,38.57,38.45,38.55,189852.0,33.7321,33.811,33.7058,33.7935,189852.0
2016-10-14 13:35:00,38.56,38.59,38.55,38.58,257824.0,33.8022,33.8285,33.7935,33.8198,257824.0
2016-10-14 13:40:00,38.57,38.58,38.54,38.55,171553.0,33.811,33.8198,33.7847,33.7935,171553.0
2016-10-14 13:45:00,38.55,38.58,38.53,38.56,183400.0,33.7935,33.8198,33.7759,33.8022,183400.0
2016-10-14 13:50:00,38.56,38.56,38.51,38.54,86494.0,33.8022,33.8022,33.7584,33.7847,86494.0
2016-10-14 13:55:00,38.54,38.56,38.51,38.51,86817.0,33.7847,33.8022,33.7584,33.7584,86817.0
2016-10-14 14:00:00,38.51,38.51,38.45,38.48,204366.0,33.7584,33.7584,33.7058,33.7321,204366.0
2016-10-14 14:05:00,38.48,38.5,38.45,38.45,102325.0,33.7321,33.7496,33.7058,33.7058,102325.0
2016-10-14 14:10:00,38.45,38.46,38.42,38.44,85238.0,33.7058,33.7146,33.6795,33.697,85238.0
2016-10-14 14:15:00,38.44,38.45,38.42,38.45,64933.0,33.697,33.7058,33.6795,33.7058,64933.0
2016-10-14 14:20:00,38.45,38.51,38.44,38.49,102650.0,33.7058,33.7584,33.697,33.7409,102650.0
2016-10-14 14:25:00,38.49,38.52,38.46,38.51,86284.0,33.7409,33.7672,33.7146,33.7584,86284.0
2016-10-14 14:30:00,38.51,38.52,38.49,38.5,80223.0,33.7584,33.7672,33.7409,33.7496,80223.0
2016-10-14 14:35:00,38.49,38.52,38.48,38.51,81181.0,33.7409,33.7672,33.7321,33.7584,81181.0
2016-10-14 14:40:00,38.51,38.51,38.49,38.51,82872.0,33.7584,33.7584,33.7409,33.7584,82872.0
2016-10-14 14:45:00,38.51,38.51,38.49,38.5,89659.0,33.7584,33.7584,33.7409,33.7496,89659.0
2016-10-14 14:50:00,38.5,38.51,38.46,38.47,87674.0,33.7496,33.7584,33.7146,33.7233,87674.0
2016-10-14 14:55:00,38.46,38.48,38.42,38.43,99750.0,33.7146,33.7321,33.6795,33.6883,99750.0
2016-10-14 15:00:00,38.43,38.46,38.43,38.45,88969.0,33.6883,33.7146,33.6883,33.7058,88969.0
2016-10-14 15:05:00,38.45,38.48,38.45,38.48,109813.0,33.7058,33.7321,33.7058,33.7321,109813.0
2016-10-14 15:10:00,38.48,38.48,38.46,38.47,133520.0,33.7321,33.7321,33.7146,33.7233,133520.0
2016-10-14 15:15:00,38.48,38.49,38.45,38.45,157119.0,33.7321,33.7409,33.7058,33.7058,157119.0
2016-10-14 15:20:00,38.45,38.46,38.43,38.44,114043.0,33.7058,33.7146,33.6883,33.697,114043.0
2016-10-14 15:25:00,38.44,38.45,38.43,38.44,118748.0,33.697,33.7058,33.6883,33.697,118748.0
2016-10-14 15:30:00,38.44,38.5,38.43,38.48,179912.0,33.697,33.7496,33.6883,33.7321,179912.0
2016-10-14 15:35:00,38.48,38.55,38.48,38.52,280222.0,33.7321,33.7935,33.7321,33.7672,280222.0
2016-10-14 15:40:00,38.52,38.54,38.5,38.51,218464.0,33.7672,33.7847,33.7496,33.7584,218464.0
2016-10-14 15:45:00,38.51,38.52,38.49,38.51,236456.0,33.7584,33.7672,33.7409,33.7584,236456.0
2016-10-14 15:50:00,38.51,38.51,38.49,38.5,308343.0,33.7584,33.7584,33.7409,33.7496,308343.0
2016-10-14 15:55:00,38.5,38.51,38.41,38.41,1001556.0,33.7496,33.7584,33.6707,33.6707,1001556.0
2016-10-17 09:30:00,38.54,38.54,38.41,38.48,203149.0,33.7847,33.7847,33.6707,33.7321,203149.0
2016-10-17 09:35:00,38.49,38.53,38.38,38.41,119705.0,33.7409,33.7759,33.6444,33.6707,119705.0
2016-10-17 09:40:00,38.41,38.41,38.3,38.31,121358.0,33.6707,33.6707,33.5743,33.5831,121358.0
2016-10-17 09:45:00,38.3,38.37,38.3,38.36,113948.0,33.5743,33.6357,33.5743,33.6269,113948.0
2016-10-17 09:50:00,38.37,38.39,38.29,38.29,107357.0,33.6357,33.6532,33.5656,33.5656,107357.0
2016-10-17 09:55:00,38.29,38.32,38.28,38.3,101986.0,33.5656,33.5918,33.5568,33.5743,101986.0
2016-10-17 10:00:00,38.3,38.33,38.28,38.3,96703.0,33.5743,33.6006,33.5568,33.5743,96703.0
2016-10-17 10:05:00,38.3,38.34,38.25,38.34,119826.0,33.5743,33.6094,33.5305,33.6094,119826.0
2016-10-17 10:10:00,38.34,38.39,38.34,38.35,78742.0,33.6094,33.6532,33.6094,33.6181,78742.0
2016-10-17 10:15:00,38.34,38.36,38.28,38.29,149257.0,33.6094,33.6269,33.5568,33.5656,149257.0
2016-10-17 10:20:00,38.29,38.37,38.25,38.36,127307.0,33.5656,33.6357,33.5305,33.6269,127307.0
2016-10-17 10:25:00,38.36,38.39,38.33,38.33,95981.0,33.6269,33.6532,33.6006,33.6006,95981.0
2016-10-17 10:30:00,38.32,38.34,38.28,38.28,97571.0,33.5918,33.6094,33.5568,33.5568,97571.0
2016-10-17 10:35:00,38.29,38.32,38.28,38.3,72010.0,33.5656,33.5918,33.5568,33.5743,72010.0
2016-10-17 10:40:00,38.3,38.35,38.29,38.29,97489.0,33.5743,33.6181,33.5656,33.5656,97489.0
2016-10-17 10:45:00,38.29,38.32,38.27,38.32,112472.0,33.5656,33.5918,33.548,33.5918,112472.0
2016-10-17 10:50:00,38.32,38.33,38.28,38.29,92506.0,33.5918,33.6006,33.5568,33.5656,92506.0
2016-10-17 10:55:00,38.29,38.31,38.25,38.31,53220.0,33.5656,33.5831,33.5305,33.5831,53220.0
2016-10-17 11:00:00,38.3,38.32,38.25,38.26,118495.0,33.5743,33.5918,33.5305,33.5393,118495.0
2016-10-17 11:05:00,38.27,38.3,38.25,38.27,99896.0,33.548,33.5743,33.5305,33.548,99896.0
2016-10-17 11:10:00,38.27,38.31,38.26,38.29,109080.0,33.548,33.5831,33.5393,33.5656,109080.0
2016-10-17 11:15:00,38.29,38.3,38.26,38.28,79909.0,33.5656,33.5743,33.5393,33.5568,79909.0
2016-10-17 11:20:00,38.28,38.28,38.25,38.28,99739.0,33.5568,33.5568,33.5305,33.5568,99739.0
2016-10-17 11:25:00,38.27,38.28,38.21,38.25,239787.0,33.548,33.5568,33.4954,33.5305,239787.0
2016-10-17 11:30:00,38.25,38.26,38.22,38.25,143406.0,33.5305,33.5393,33.5042,33.5305,143406.0
2016-10-17 11:35:00,38.26,38.28,38.22,38.27,125198.0,33.5393,33.5568,33.5042,33.548,125198.0
2016-10-17 11:40:00,38.27,38.3,38.25,38.29,79113.0,33.548,33.5743,33.5305,33.5656,79113.0
2016-10-17 11:45:00,38.29,38.31,38.28,38.3,174731.0,33.5656,33.5831,33.5568,33.5743,174731.0
2016-10-17 11:50:00,38.3,38.35,38.3,38.35,52937.0,33.5743,33.6181,33.5743,33.6181,52937.0
2016-10-17 11:55:00,38.35,38.37,38.34,38.36,75675.0,33.6181,33.6357,33.6094,33.6269,75675.0
2016-10-17 12:00:00,38.35,38.36,38.34,38.36,43398.0,33.6181,33.6269,33.6094,33.6269,43398.0
2016-10-17 12:05:00,38.36,38.38,38.34,38.36,82655.0,33.6269,33.6444,33.6094,33.6269,82655.0
2016-10-17 12:10:00,38.35,38.36,38.33,38.34,52486.0,33.6181,33.6269,33.6006,33.6094,52486.0
2016-10-17 12:15:00,38.34,38.36,38.33,38.34,62624.0,33.6094,33.6269,33.6006,33.6094,62624.0
2016-10-17 12:20:00,38.34,38.36,38.31,38.31,70531.0,33.6094,33.6269,33.5831,33.5831,70531.0
2016-10-17 12:25:00,38.31,38.33,38.28,38.29,38342.0,33.5831,33.6006,33.5568,33.5656,38342.0
2016-10-17 12:30:00,38.29,38.32,38.28,38.32,19670.0,33.5656,33.5918,33.5568,33.5918,19670.0
2016-10-17 12:35:00,38.32,38.33,38.3,38.31,28949.0,33.5918,33.6006,33.5743,33.5831,28949.0
2016-10-17 12:40:00,38.31,38.31,38.27,38.3,48700.0,33.5831,33.5831,33.548,33.5743,48700.0
2016-10-17 12:45:00,38.3,38.34,38.27,38.33,97420.0,33.5743,33.6094,33.548,33.6006,97420.0
2016-10-17 12:50:00,38.33,38.35,38.31,38.34,95941.0,33.6006,33.6181,33.5831,33.6094,95941.0
2016-10-17 12:55:00,38.33,38.36,38.33,38.36,77456.0,33.6006,33.6269,33.6006,33.6269,77456.0
2016-10-17 13:00:00,38.36,38.37,38.33,38.34,82862.0,33.6269,33.6357,33.6006,33.6094,82862.0
2016-10-17 13:05:00,38.35,38.37,38.34,38.36,40818.0,33.6181,33.6357,33.6094,33.6269,40818.0
2016-10-17 13:10:00,38.36,38.37,38.34,38.37,55964.0,33.6269,33.6357,33.6094,33.6357,55964.0
2016-10-17 13:15:00,38.36,38.37,38.32,38.34,57283.0,33.6269,33.6357,33.5918,33.6094,57283.0
2016-10-17 13:20:00,38.35,38.35,38.31,38.33,59668.0,33.6181,33.6181,33.5831,33.6006,59668.0
2016-10-17 13:25:00,38.32,38.33,38.31,38.33,55171.0,33.5918,33.6006,33.5831,33.6006,55171.0
2016-10-17 13:30:00,38.33,38.34,38.31,38.33,48349.0,33.6006,33.6094,33.5831,33.6006,48349.0
2016-10-17 13:35:00,38.33,38.34,38.31,38.32,48291.0,33.6006,33.6094,33.5831,33.5918,48291.0
2016-10-17 13:40:00,38.32,38.36,38.32,38.35,58701.0,33.5918,33.6269,33.5918,33.6181,58701.0
2016-10-17 13:45:00,38.34,38.36,38.33,38.35,86770.0,33.6094,33.6269,33.6006,33.6181,86770.0
2016-10-17 13:50:00,38.34,38.36,38.34,38.35,54531.0,33.6094,33.6269,33.6094,33.6181,54531.0
2016-10-17 13:55:00,38.34,38.36,38.31,38.32,81015.0,33.6094,33.6269,33.5831,33.5918,81015.0
2016-10-17 14:00:00,38.32,38.35,38.31,38.34,32960.0,33.5918,33.6181,33.5831,33.6094,32960.0
2016-10-17 14:05:00,38.34,38.35,38.31,38.33,83358.0,33.6094,33.6181,33.5831,33.6006,83358.0
2016-10-17 14:10:00,38.34,38.37,38.33,38.37,38381.0,33.6094,33.6357,33.6006,33.6357,38381.0
2016-10-17 14:15:00,38.37,38.39,38.36,38.38,52527.0,33.6357,33.6532,33.6269,33.6444,52527.0
2016-10-17 14:20:00,38.38,38.39,38.36,38.38,89683.0,33.6444,33.6532,33.6269,33.6444,89683.0
2016-10-17 14:25:00,38.38,38.4,38.37,38.4,83062.0,33.6444,33.662,33.6357,33.662,83062.0
2016-10-17 14:30:00,38.4,38.41,38.37,38.4,121934.0,33.662,33.6707,33.6357,33.662,121934.0
2016-10-17 14:35:00,38.39,38.4,38.36,38.36,60987.0,33.6532,33.662,33.6269,33.6269,60987.0
2016-10-17 14:40:00,38.36,38.38,38.35,38.37,41153.0,33.6269,33.6444,33.6181,33.6357,41153.0
2016-10-17 14:45:00,38.37,38.37,38.34,38.35,28619.0,33.6357,33.6357,33.6094,33.6181,28619.0
2016-10-17 14:50:00,38.36,38.38,38.35,38.36,61437.0,33.6269,33.6444,33.6181,33.6269,61437.0
2016-10-17 14:55:00,38.35,38.36,38.34,38.34,70271.0,33.6181,33.6269,33.6094,33.6094,70271.0
2016-10-17 15:00:00,38.35,38.35,38.33,38.34,49019.0,33.6181,33.6181,33.6006,33.6094,49019.0
2016-10-17 15:05:00,38.35,38.37,38.34,38.37,117667.0,33.6181,33.6357,33.6094,33.6357,117667.0
2016-10-17 15:10:00,38.37,38.38,38.35,38.36,95202.0,33.6357,33.6444,33.6181,33.6269,95202.0
2016-10-17 15:15:00,38.36,38.36,38.33,38.34,53825.0,33.6269,33.6269,33.6006,33.6094,53825.0
2016-10-17 15:20:00,38.33,38.35,38.32,38.32,98730.0,33.6006,33.6181,33.5918,33.5918,98730.0
2016-10-17 15:25:00,38.32,38.33,38.31,38.32,79391.0,33.5918,33.6006,33.5831,33.5918,79391.0
2016-10-17 15:30:00,38.31,38.32,38.29,38.3,92676.0,33.5831,33.5918,33.5656,33.5743,92676.0
2016-10-17 15:35:00,38.3,38.33,38.3,38.3,126274.0,33.5743,33.6006,33.5743,33.5743,126274.0
2016-10-17 15:40:00,38.3,38.31,38.27,38.27,123383.0,33.5743,33.5831,33.548,33.548,123383.0
2016-10-17 15:45:00,38.27,38.31,38.27,38.3,194423.0,33.548,33.5831,33.548,33.5743,194423.0
2016-10-17 15:50:00,38.29,38.3,38.27,38.29,176832.0,33.5656,33.5743,33.548,33.5656,176832.0
2016-10-17 15:55:00,38.29,38.3,38.26,38.28,540501.0,33.5656,33.5743,33.5393,33.5568,540501.0
2016-10-18 09:30:00,38.6,38.69,38.55,38.65,273758.0,33.8373,33.9162,33.7935,33.8811,273758.0
2016-10-18 09:35:00,38.65,38.67,38.52,38.56,152019.0,33.8811,33.8987,33.7672,33.8022,152019.0
2016-10-18 09:40:00,38.57,38.6,38.56,38.58,131063.0,33.811,33.8373,33.8022,33.8198,131063.0
2016-10-18 09:45:00,38.59,38.61,38.58,38.6,127393.0,33.8285,33.8461,33.8198,33.8373,127393.0
2016-10-18 09:50:00,38.6,38.62,38.55,38.55,202224.0,33.8373,33.8548,33.7935,33.7935,202224.0
2016-10-18 09:55:00,38.55,38.6,38.54,38.58,118462.0,33.7935,33.8373,33.7847,33.8198,118462.0
2016-10-18 10:00:00,38.58,38.59,38.56,38.57,92433.0,33.8198,33.8285,33.8022,33.811,92433.0
2016-10-18 10:05:00,38.57,38.58,38.53,38.55,80290.0,33.811,33.8198,33.7759,33.7935,80290.0
2016-10-18 10:10:00,38.55,38.56,38.51,38.51,88335.0,33.7935,33.8022,33.7584,33.7584,88335.0
2016-10-18 10:15:00,38.51,38.57,38.48,38.53,202686.0,33.7584,33.811,33.7321,33.7759,202686.0
2016-10-18 10:20:00,38.53,38.54,38.46,38.47,99438.0,33.7759,33.7847,33.7146,33.7233,99438.0
2016-10-18 10:25:00,38.48,38.5,38.47,38.48,55674.0,33.7321,33.7496,33.7233,33.7321,55674.0
2016-10-18 10:30:00,38.48,38.5,38.47,38.48,56849.0,33.7321,33.7496,33.7233,33.7321,56849.0
2016-10-18 10:35:00,38.49,38.51,38.47,38.49,68351.0,33.7409,33.7584,33.7233,33.7409,68351.0
2016-10-18 10:40:00,38.49,38.5,38.46,38.49,82445.0,33.7409,33.7496,33.7146,33.7409,82445.0
2016-10-18 10:45:00,38.48,38.5,38.47,38.48,83436.0,33.7321,33.7496,33.7233,33.7321,83436.0
2016-10-18 10:50:00,38.49,38.5,38.45,38.46,50694.0,33.7409,33.7496,33.7058,33.7146,50694.0
2016-10-18 10:55:00,38.47,38.49,38.46,38.48,67763.0,33.7233,33.7409,33.7146,33.7321,67763.0
2016-10-18 11:00:00,38.48,38.53,38.47,38.52,42260.0,33.7321,33.7759,33.7233,33.7672,42260.0
2016-10-18 11:05:00,38.52,38.52,38.49,38.49,36776.0,33.7672,33.7672,33.7409,33.7409,36776.0
2016-10-18 11:10:00,38.49,38.54,38.48,38.54,211102.0,33.7409,33.7847,33.7321,33.7847,211102.0
2016-10-18 11:15:00,38.54,38.55,38.51,38.52,47378.0,33.7847,33.7935,33.7584,33.7672,47378.0
2016-10-18 11:20:00,38.52,38.55,38.51,38.54,47412.0,33.7672,33.7935,33.7584,33.7847,47412.0
2016-10-18 11:25:00,38.54,38.55,38.5,38.52,61179.0,33.7847,33.7935,33.7496,33.7672,61179.0
2016-10-18 11:30:00,38.53,38.54,38.47,38.48,118967.0,33.7759,33.7847,33.7233,33.7321,118967.0
2016-10-18 11:35:00,38.48,38.49,38.45,38.47,59802.0,33.7321,33.7409,33.7058,33.7233,59802.0
2016-10-18 11:40:00,38.47,38.48,38.46,38.48,27567.0,33.7233,33.7321,33.7146,33.7321,27567.0
2016-10-18 11:45:00,38.47,38.49,38.45,38.46,75899.0,33.7233,33.7409,33.7058,33.7146,75899.0
2016-10-18 11:50:00,38.46,38.47,38.44,38.47,73280.0,33.7146,33.7233,33.697,33.7233,73280.0
2016-10-18 11:55:00,38.47,38.48,38.46,38.47,44591.0,33.7233,33.7321,33.7146,33.7233,44591.0
2016-10-18 12:00:00,38.48,38.49,38.45,38.47,69368.0,33.7321,33.7409,33.7058,33.7233,69368.0
2016-10-18 12:05:00,38.47,38.49,38.46,38.48,58994.0,33.7233,33.7409,33.7146,33.7321,58994.0
2016-10-18 12:10:00,38.48,38.49,38.47,38.48,49387.0,33.7321,33.7409,33.7233,33.7321,49387.0
2016-10-18 12:15:00,38.48,38.49,38.47,38.48,46146.0,33.7321,33.7409,33.7233,33.7321,46146.0
2016-10-18 12:20:00,38.48,38.49,38.48,38.48,17828.0,33.7321,33.7409,33.7321,33.7321,17828.0
2016-10-18 12:25:00,38.48,38.5,38.46,38.47,181889.0,33.7321,33.7496,33.7146,33.7233,181889.0
2016-10-18 12:30:00,38.47,38.48,38.45,38.47,58714.0,33.7233,33.7321,33.7058,33.7233,58714.0
2016-10-18 12:35:00,38.47,38.48,38.46,38.48,18496.0,33.7233,33.7321,33.7146,33.7321,18496.0
2016-10-18 12:40:00,38.48,38.48,38.44,38.46,72279.0,33.7321,33.7321,33.697,33.7146,72279.0
2016-10-18 12:45:00,38.45,38.46,38.44,38.45,21061.0,33.7058,33.7146,33.697,33.7058,21061.0
2016-10-18 12:50:00,38.44,38.45,38.44,38.45,10883.0,33.697,33.7058,33.697,33.7058,10883.0
2016-10-18 12:55:00,38.44,38.45,38.42,38.43,41133.0,33.697,33.7058,33.6795,33.6883,41133.0
2016-10-18 13:00:00,38.43,38.45,38.42,38.42,118151.0,33.6883,33.7058,33.6795,33.6795,118151.0
2016-10-18 13:05:00,38.43,38.44,38.42,38.43,48793.0,33.6883,33.697,33.6795,33.6883,48793.0
2016-10-18 13:10:00,38.43,38.43,38.42,38.43,16410.0,33.6883,33.6883,33.6795,33.6883,16410.0
2016-10-18 13:15:00,38.43,38.44,38.42,38.43,44660.0,33.6883,33.697,33.6795,33.6883,44660.0
2016-10-18 13:20:00,38.43,38.45,38.42,38.44,22800.0,33.6883,33.7058,33.6795,33.697,22800.0
2016-10-18 13:25:00,38.44,38.45,38.42,38.42,31814.0,33.697,33.7058,33.6795,33.6795,31814.0
2016-10-18 13:30:00,38.42,38.43,38.4,38.4,131720.0,33.6795,33.6883,33.662,33.662,131720.0
2016-10-18 13:35:00,38.4,38.44,38.4,38.43,38173.0,33.662,33.697,33.662,33.6883,38173.0
2016-10-18 13:40:00,38.44,38.44,38.42,38.44,27378.0,33.697,33.697,33.6795,33.697,27378.0
2016-10-18 13:45:00,38.44,38.44,38.42,38.43,35427.0,33.697,33.697,33.6795,33.6883,35427.0
2016-10-18 13:50:00,38.43,38.45,38.42,38.44,21371.0,33.6883,33.7058,33.6795,33.697,21371.0
2016-10-18 13:55:00,38.45,38.46,38.43,38.45,58447.0,33.7058,33.7146,33.6883,33.7058,58447.0
2016-10-18 14:00:00,38.45,38.46,38.43,38.46,21098.0,33.7058,33.7146,33.6883,33.7146,21098.0
2016-10-18 14:05:00,38.46,38.48,38.45,38.46,39880.0,33.7146,33.7321,33.7058,33.7146,39880.0
2016-10-18 14:10:00,38.47,38.47,38.46,38.47,29922.0,33.7233,33.7233,33.7146,33.7233,29922.0
2016-10-18 14:15:00,38.47,38.47,38.45,38.46,64806.0,33.7233,33.7233,33.7058,33.7146,64806.0
2016-10-18 14:20:00,38.46,38.5,38.46,38.49,58339.0,33.7146,33.7496,33.7146,33.7409,58339.0
2016-10-18 14:25:00,38.5,38.51,38.49,38.51,46333.0,33.7496,33.7584,33.7409,33.7584,46333.0
2016-10-18 14:30:00,38.51,38.51,38.49,38.5,49536.0,33.7584,33.7584,33.7409,33.7496,49536.0
2016-10-18 14:35:00,38.49,38.5,38.46,38.47,57769.0,33.7409,33.7496,33.7146,33.7233,57769.0
2016-10-18 14:40:00,38.47,38.47,38.46,38.47,31321.0,33.7233,33.7233,33.7146,33.7233,31321.0
2016-10-18 14:45:00,38.47,38.48,38.44,38.47,54408.0,33.7233,33.7321,33.697,33.7233,54408.0
2016-10-18 14:50:00,38.47,38.48,38.46,38.46,45859.0,33.7233,33.7321,33.7146,33.7146,45859.0
2016-10-18 14:55:00,38.46,38.5,38.46,38.5,44477.0,33.7146,33.7496,33.7146,33.7496,44477.0
2016-10-18 15:00:00,38.5,38.5,38.47,38.48,41462.0,33.7496,33.7496,33.7233,33.7321,41462.0
2016-10-18 15:05:00,38.48,38.49,38.46,38.46,53460.0,33.7321,33.7409,33.7146,33.7146,53460.0
2016-10-18 15:10:00,38.46,38.47,38.46,38.47,32041.0,33.7146,33.7233,33.7146,33.7233,32041.0
2016-10-18 15:15:00,38.47,38.47,38.44,38.44,42606.0,33.7233,33.7233,33.697,33.697,42606.0
2016-10-18 15:20:00,38.45,38.45,38.43,38.44,76791.0,33.7058,33.7058,33.6883,33.697,76791.0
2016-10-18 15:25:00,38.45,38.46,38.44,38.45,60332.0,33.7058,33.7146,33.697,33.7058,60332.0
2016-10-18 15:30:00,38.45,38.45,38.42,38.43,130841.0,33.7058,33.7058,33.6795,33.6883,130841.0
2016-10-18 15:35:00,38.43,38.46,38.42,38.43,229966.0,33.6883,33.7146,33.6795,33.6883,229966.0
2016-10-18 15:40:00,38.43,38.43,38.38,38.38,157692.0,33.6883,33.6883,33.6444,33.6444,157692.0
2016-10-18 15:45:00,38.38,38.39,38.36,38.36,157110.0,33.6444,33.6532,33.6269,33.6269,157110.0
2016-10-18 15:50:00,38.36,38.39,38.36,38.39,112924.0,33.6269,33.6532,33.6269,33.6532,112924.0
2016-10-18 15:55:00,38.39,38.43,38.38,38.41,411221.0,33.6532,33.6883,33.6444,33.6707,411221.0
2016-10-19 09:30:00,38.52,38.52,38.39,38.41,196337.0,33.7672,33.7672,33.6532,33.6707,196337.0
2016-10-19 09:35:00,38.41,38.42,38.31,38.34,156228.0,33.6707,33.6795,33.5831,33.6094,156228.0
2016-10-19 09:40:00,38.34,38.38,38.31,38.33,118387.0,33.6094,33.6444,33.5831,33.6006,118387.0
2016-10-19 09:45:00,38.32,38.39,38.31,38.38,182955.0,33.5918,33.6532,33.5831,33.6444,182955.0
2016-10-19 09:50:00,38.38,38.41,38.38,38.41,75203.0,33.6444,33.6707,33.6444,33.6707,75203.0
2016-10-19 09:55:00,38.41,38.43,38.39,38.41,182833.0,33.6707,33.6883,33.6532,33.6707,182833.0
2016-10-19 10:00:00,38.41,38.43,38.41,38.41,155642.0,33.6707,33.6883,33.6707,33.6707,155642.0
2016-10-19 10:05:00,38.42,38.52,38.4,38.48,331330.0,33.6795,33.7672,33.662,33.7321,331330.0
2016-10-19 10:10:00,38.48,38.57,38.48,38.57,70508.0,33.7321,33.811,33.7321,33.811,70508.0
2016-10-19 10:15:00,38.57,38.58,38.53,38.55,120445.0,33.811,33.8198,33.7759,33.7935,120445.0
2016-10-19 10:20:00,38.55,38.58,38.55,38.57,53010.0,33.7935,33.8198,33.7935,33.811,53010.0
2016-10-19 10:25:00,38.58,38.63,38.57,38.62,68042.0,33.8198,33.8636,33.811,33.8548,68042.0
2016-10-19 10:30:00,38.61,38.62,38.56,38.56,78103.0,33.8461,33.8548,33.8022,33.8022,78103.0
2016-10-19 10:35:00,38.57,38.58,38.55,38.55,50710.0,33.811,33.8198,33.7935,33.7935,50710.0
2016-10-19 10:40:00,38.56,38.58,38.55,38.58,112429.0,33.8022,33.8198,33.7935,33.8198,112429.0
2016-10-19 10:45:00,38.58,38.63,38.57,38.63,45091.0,33.8198,33.8636,33.811,33.8636,45091.0
2016-10-19 10:50:00,38.63,38.64,38.61,38.61,57142.0,33.8636,33.8724,33.8461,33.8461,57142.0
2016-10-19 10:55:00,38.62,38.62,38.59,38.59,51600.0,33.8548,33.8548,33.8285,33.8285,51600.0
2016-10-19 11:00:00,38.59,38.6,38.58,38.59,41758.0,33.8285,33.8373,33.8198,33.8285,41758.0
2016-10-19 11:05:00,38.58,38.59,38.58,38.58,25124.0,33.8198,33.8285,33.8198,33.8198,25124.0
2016-10-19 11:10:00,38.58,38.59,38.52,38.52,77918.0,33.8198,33.8285,33.7672,33.7672,77918.0
2016-10-19 11:15:00,38.52,38.54,38.5,38.52,209625.0,33.7672,33.7847,33.7496,33.7672,209625.0
2016-10-19 11:20:00,38.51,38.53,38.47,38.49,204713.0,33.7584,33.7759,33.7233,33.7409,204713.0
2016-10-19 11:25:00,38.49,38.5,38.46,38.49,181532.0,33.7409,33.7496,33.7146,33.7409,181532.0
2016-10-19 11:30:00,38.49,38.54,38.49,38.53,111049.0,33.7409,33.7847,33.7409,33.7759,111049.0
2016-10-19 11:35:00,38.53,38.53,38.49,38.5,53498.0,33.7759,33.7759,33.7409,33.7496,53498.0
2016-10-19 11:40:00,38.51,38.52,38.49,38.51,73968.0,33.7584,33.7672,33.7409,33.7584,73968.0
2016-10-19 11:45:00,38.52,38.52,38.5,38.52,47021.0,33.7672,33.7672,33.7496,33.7672,47021.0
2016-10-19 11:50:00,38.52,38.53,38.51,38.51,41957.0,33.7672,33.7759,33.7584,33.7584,41957.0
2016-10-19 11:55:00,38.52,38.53,38.51,38.52,32516.0,33.7672,33.7759,33.7584,33.7672,32516.0
2016-10-19 12:00:00,38.52,38.52,38.5,38.51,45584.0,33.7672,33.7672,33.7496,33.7584,45584.0
2016-10-19 12:05:00,38.51,38.51,38.47,38.49,70956.0,33.7584,33.7584,33.7233,33.7409,70956.0
2016-10-19 12:10:00,38.5,38.51,38.49,38.51,93695.0,33.7496,33.7584,33.7409,33.7584,93695.0
2016-10-19 12:15:00,38.5,38.51,38.49,38.5,33546.0,33.7496,33.7584,33.7409,33.7496,33546.0
2016-10-19 12:20:00,38.5,38.51,38.49,38.51,46837.0,33.7496,33.7584,33.7409,33.7584,46837.0
2016-10-19 12:25:00,38.51,38.51,38.49,38.5,65543.0,33.7584,33.7584,33.7409,33.7496,65543.0
2016-10-19 12:30:00,38.51,38.51,38.5,38.5,142830.0,33.7584,33.7584,33.7496,33.7496,142830.0
2016-10-19 12:35:00,38.5,38.51,38.49,38.5,56940.0,33.7496,33.7584,33.7409,33.7496,56940.0
2016-10-19 12:40:00,38.5,38.5,38.48,38.49,79579.0,33.7496,33.7496,33.7321,33.7409,79579.0
2016-10-19 12:45:00,38.49,38.5,38.48,38.48,41151.0,33.7409,33.7496,33.7321,33.7321,41151.0
2016-10-19 12:50:00,38.49,38.51,38.48,38.5,149856.0,33.7409,33.7584,33.7321,33.7496,149856.0
2016-10-19 12:55:00,38.5,38.5,38.47,38.48,94997.0,33.7496,33.7496,33.7233,33.7321,94997.0
2016-10-19 13:00:00,38.48,38.5,38.48,38.5,9153.0,33.7321,33.7496,33.7321,33.7496,9153.0
2016-10-19 13:05:00,38.5,38.51,38.49,38.51,69720.0,33.7496,33.7584,33.7409,33.7584,69720.0
2016-10-19 13:10:00,38.51,38.51,38.5,38.51,32612.0,33.7584,33.7584,33.7496,33.7584,32612.0
2016-10-19 13:15:00,38.51,38.51,38.5,38.51,98779.0,33.7584,33.7584,33.7496,33.7584,98779.0
2016-10-19 13:20:00,38.5,38.51,38.5,38.51,18148.0,33.7496,33.7584,33.7496,33.7584,18148.0
2016-10-19 13:25:00,38.5,38.51,38.5,38.51,21452.0,33.7496,33.7584,33.7496,33.7584,21452.0
2016-10-19 13:30:00,38.51,38.51,38.49,38.5,98732.0,33.7584,33.7584,33.7409,33.7496,98732.0
2016-10-19 13:35:00,38.49,38.5,38.48,38.5,61248.0,33.7409,33.7496,33.7321,33.7496,61248.0
2016-10-19 13:40:00,38.5,38.5,38.49,38.5,38288.0,33.7496,33.7496,33.7409,33.7496,38288.0
2016-10-19 13:45:00,38.5,38.5,38.47,38.48,56124.0,33.7496,33.7496,33.7233,33.7321,56124.0
2016-10-19 13:50:00,38.47,38.48,38.46,38.46,45138.0,33.7233,33.7321,33.7146,33.7146,45138.0
2016-10-19 13:55:00,38.47,38.48,38.46,38.48,83257.0,33.7233,33.7321,33.7146,33.7321,83257.0
2016-10-19 14:00:00,38.48,38.5,38.47,38.49,131229.0,33.7321,33.7496,33.7233,33.7409,131229.0
2016-10-19 14:05:00,38.48,38.49,38.48,38.49,12819.0,33.7321,33.7409,33.7321,33.7409,12819.0
2016-10-19 14:10:00,38.49,38.51,38.48,38.51,100978.0,33.7409,33.7584,33.7321,33.7584,100978.0
2016-10-19 14:15:00,38.51,38.51,38.49,38.5,104110.0,33.7584,33.7584,33.7409,33.7496,104110.0
2016-10-19 14:20:00,38.49,38.5,38.47,38.47,43971.0,33.7409,33.7496,33.7233,33.7233,43971.0
2016-10-19 14:25:00,38.48,38.49,38.47,38.48,36704.0,33.7321,33.7409,33.7233,33.7321,36704.0
2016-10-19 14:30:00,38.48,38.49,38.48,38.48,25899.0,33.7321,33.7409,33.7321,33.7321,25899.0
2016-10-19 14:35:00,38.48,38.5,38.48,38.5,39174.0,33.7321,33.7496,33.7321,33.7496,39174.0
2016-10-19 14:40:00,38.5,38.5,38.46,38.48,112490.0,33.7496,33.7496,33.7146,33.7321,112490.0
2016-10-19 14:45:00,38.48,38.49,38.47,38.48,24803.0,33.7321,33.7409,33.7233,33.7321,24803.0
2016-10-19 14:50:00,38.49,38.49,38.44,38.45,105264.0,33.7409,33.7409,33.697,33.7058,105264.0
2016-10-19 14:55:00,38.46,38.48,38.45,38.47,103451.0,33.7146,33.7321,33.7058,33.7233,103451.0
2016-10-19 15:00:00,38.48,38.49,38.47,38.48,101071.0,33.7321,33.7409,33.7233,33.7321,101071.0
2016-10-19 15:05:00,38.48,38.48,38.47,38.48,39338.0,33.7321,33.7321,33.7233,33.7321,39338.0
2016-10-19 15:10:00,38.48,38.49,38.47,38.48,92300.0,33.7321,33.7409,33.7233,33.7321,92300.0
2016-10-19 15:15:00,38.48,38.48,38.45,38.45,81519.0,33.7321,33.7321,33.7058,33.7058,81519.0
2016-10-19 15:20:00,38.45,38.46,38.45,38.45,42114.0,33.7058,33.7146,33.7058,33.7058,42114.0
2016-10-19 15:25:00,38.45,38.46,38.45,38.45,57367.0,33.7058,33.7146,33.7058,33.7058,57367.0
2016-10-19 15:30:00,38.45,38.46,38.43,38.45,92415.0,33.7058,33.7146,33.6883,33.7058,92415.0
2016-10-19 15:35:00,38.44,38.46,38.41,38.41,162597.0,33.697,33.7146,33.6707,33.6707,162597.0
2016-10-19 15:40:00,38.41,38.43,38.41,38.42,87567.0,33.6707,33.6883,33.6707,33.6795,87567.0
2016-10-19 15:45:00,38.42,38.43,38.4,38.41,201090.0,33.6795,33.6883,33.662,33.6707,201090.0
2016-10-19 15:50:00,38.41,38.42,38.38,38.39,193405.0,33.6707,33.6795,33.6444,33.6532,193405.0
2016-10-19 15:55:00,38.38,38.39,38.34,38.36,537887.0,33.6444,33.6532,33.6094,33.6269,537887.0
2016-10-20 09:30:00,38.12,38.18,38.06,38.09,408755.0,33.4165,33.4691,33.3639,33.3902,408755.0
2016-10-20 09:35:00,38.09,38.18,38.02,38.03,236384.0,33.3902,33.4691,33.3289,33.3376,236384.0
2016-10-20 09:40:00,38.02,38.1,38.01,38.09,197642.0,33.3289,33.399,33.3201,33.3902,197642.0
2016-10-20 09:45:00,38.09,38.17,38.08,38.16,165895.0,33.3902,33.4604,33.3815,33.4516,165895.0
2016-10-20 09:50:00,38.15,38.18,38.12,38.18,132939.0,33.4428,33.4691,33.4165,33.4691,132939.0
2016-10-20 09:55:00,38.17,38.22,38.17,38.2,148954.0,33.4604,33.5042,33.4604,33.4867,148954.0
2016-10-20 10:00:00,38.2,38.3,38.19,38.29,243832.0,33.4867,33.5743,33.4779,33.5656,243832.0
2016-10-20 10:05:00,38.3,38.31,38.29,38.29,104463.0,33.5743,33.5831,33.5656,33.5656,104463.0
2016-10-20 10:10:00,38.3,38.3,38.24,38.24,134512.0,33.5743,33.5743,33.5217,33.5217,134512.0
2016-10-20 10:15:00,38.24,38.3,38.24,38.3,119116.0,33.5217,33.5743,33.5217,33.5743,119116.0
2016-10-20 10:20:00,38.29,38.33,38.29,38.3,110464.0,33.5656,33.6006,33.5656,33.5743,110464.0
2016-10-20 10:25:00,38.29,38.3,38.24,38.25,146046.0,33.5656,33.5743,33.5217,33.5305,146046.0
2016-10-20 10:30:00,38.25,38.26,38.18,38.2,173847.0,33.5305,33.5393,33.4691,33.4867,173847.0
2016-10-20 10:35:00,38.2,38.21,38.11,38.14,139898.0,33.4867,33.4954,33.4078,33.4341,139898.0
2016-10-20 10:40:00,38.14,38.17,38.12,38.16,111163.0,33.4341,33.4604,33.4165,33.4516,111163.0
2016-10-20 10:45:00,38.17,38.17,38.13,38.14,143635.0,33.4604,33.4604,33.4253,33.4341,143635.0
2016-10-20 10:50:00,38.14,38.16,38.08,38.08,145355.0,33.4341,33.4516,33.3815,33.3815,145355.0
2016-10-20 10:55:00,38.08,38.12,38.06,38.11,168188.0,33.3815,33.4165,33.3639,33.4078,168188.0
2016-10-20 11:00:00,38.12,38.13,38.11,38.12,117535.0,33.4165,33.4253,33.4078,33.4165,117535.0
2016-10-20 11:05:00,38.12,38.12,38.07,38.07,105898.0,33.4165,33.4165,33.3727,33.3727,105898.0
2016-10-20 11:10:00,38.07,38.08,38.05,38.06,183668.0,33.3727,33.3815,33.3552,33.3639,183668.0
2016-10-20 11:15:00,38.07,38.11,38.06,38.11,83661.0,33.3727,33.4078,33.3639,33.4078,83661.0
2016-10-20 11:20:00,38.11,38.15,38.1,38.13,93470.0,33.4078,33.4428,33.399,33.4253,93470.0
2016-10-20 11:25:00,38.13,38.16,38.13,38.14,66813.0,33.4253,33.4516,33.4253,33.4341,66813.0
2016-10-20 11:30:00,38.14,38.15,38.13,38.15,91303.0,33.4341,33.4428,33.4253,33.4428,91303.0
2016-10-20 11:35:00,38.15,38.15,38.09,38.11,81530.0,33.4428,33.4428,33.3902,33.4078,81530.0
2016-10-20 11:40:00,38.11,38.12,38.1,38.11,41984.0,33.4078,33.4165,33.399,33.4078,41984.0
2016-10-20 11:45:00,38.11,38.14,38.1,38.14,42434.0,33.4078,33.4341,33.399,33.4341,42434.0
2016-10-20 11:50:00,38.14,38.14,38.09,38.09,60564.0,33.4341,33.4341,33.3902,33.3902,60564.0
2016-10-20 11:55:00,38.1,38.12,38.09,38.12,279630.0,33.399,33.4165,33.3902,33.4165,279630.0
2016-10-20 12:00:00,38.12,38.22,38.12,38.22,247746.0,33.4165,33.5042,33.4165,33.5042,247746.0
2016-10-20 12:05:00,38.21,38.27,38.2,38.26,196471.0,33.4954,33.548,33.4867,33.5393,196471.0
2016-10-20 12:10:00,38.26,38.27,38.21,38.21,116324.0,33.5393,33.548,33.4954,33.4954,116324.0
2016-10-20 12:15:00,38.21,38.26,38.21,38.23,65002.0,33.4954,33.5393,33.4954,33.513,65002.0
2016-10-20 12:20:00,38.23,38.25,38.23,38.23,66911.0,33.513,33.5305,33.513,33.513,66911.0
2016-10-20 12:25:00,38.24,38.24,38.21,38.24,71330.0,33.5217,33.5217,33.4954,33.5217,71330.0
2016-10-20 12:30:00,38.24,38.24,38.23,38.24,45504.0,33.5217,33.5217,33.513,33.5217,45504.0
2016-10-20 12:35:00,38.23,38.3,38.22,38.3,91637.0,33.513,33.5743,33.5042,33.5743,91637.0
2016-10-20 12:40:00,38.3,38.35,38.29,38.32,145029.0,33.5743,33.6181,33.5656,33.5918,145029.0
2016-10-20 12:45:00,38.32,38.32,38.28,38.29,87641.0,33.5918,33.5918,33.5568,33.5656,87641.0
2016-10-20 12:50:00,38.29,38.29,38.25,38.26,64303.0,33.5656,33.5656,33.5305,33.5393,64303.0
2016-10-20 12:55:00,38.26,38.26,38.24,38.25,54670.0,33.5393,33.5393,33.5217,33.5305,54670.0
2016-10-20 13:00:00,38.24,38.27,38.24,38.25,76271.0,33.5217,33.548,33.5217,33.5305,76271.0
2016-10-20 13:05:00,38.25,38.26,38.25,38.25,59718.0,33.5305,33.5393,33.5305,33.5305,59718.0
2016-10-20 13:10:00,38.25,38.26,38.23,38.23,35385.0,33.5305,33.5393,33.513,33.513,35385.0
2016-10-20 13:15:00,38.23,38.24,38.2,38.2,88296.0,33.513,33.5217,33.4867,33.4867,88296.0
2016-10-20 13:20:00,38.2,38.21,38.19,38.2,92748.0,33.4867,33.4954,33.4779,33.4867,92748.0
2016-10-20 13:25:00,38.2,38.21,38.18,38.2,55793.0,33.4867,33.4954,33.4691,33.4867,55793.0
2016-10-20 13:30:00,38.2,38.2,38.19,38.19,31664.0,33.4867,33.4867,33.4779,33.4779,31664.0
2016-10-20 13:35:00,38.19,38.21,38.19,38.2,55351.0,33.4779,33.4954,33.4779,33.4867,55351.0
2016-10-20 13:40:00,38.2,38.2,38.17,38.19,56305.0,33.4867,33.4867,33.4604,33.4779,56305.0
2016-10-20 13:45:00,38.18,38.19,38.15,38.15,74698.0,33.4691,33.4779,33.4428,33.4428,74698.0
2016-10-20 13:50:00,38.15,38.16,38.1,38.11,112231.0,33.4428,33.4516,33.399,33.4078,112231.0
2016-10-20 13:55:00,38.11,38.11,38.08,38.1,80109.0,33.4078,33.4078,33.3815,33.399,80109.0
2016-10-20 14:00:00,38.09,38.12,38.09,38.12,96807.0,33.3902,33.4165,33.3902,33.4165,96807.0
2016-10-20 14:05:00,38.12,38.14,38.11,38.13,54271.0,33.4165,33.4341,33.4078,33.4253,54271.0
2016-10-20 14:10:00,38.13,38.14,38.12,38.13,50941.0,33.4253,33.4341,33.4165,33.4253,50941.0
2016-10-20 14:15:00,38.13,38.14,38.12,38.13,49426.0,33.4253,33.4341,33.4165,33.4253,49426.0
2016-10-20 14:20:00,38.13,38.13,38.1,38.12,50316.0,33.4253,33.4253,33.399,33.4165,50316.0
2016-10-20 14:25:00,38.11,38.15,38.1,38.14,73131.0,33.4078,33.4428,33.399,33.4341,73131.0
2016-10-20 14:30:00,38.14,38.15,38.13,38.13,60301.0,33.4341,33.4428,33.4253,33.4253,60301.0
2016-10-20 14:35:00,38.14,38.17,38.13,38.16,58503.0,33.4341,33.4604,33.4253,33.4516,58503.0
2016-10-20 14:40:00,38.16,38.16,38.14,38.16,56491.0,33.4516,33.4516,33.4341,33.4516,56491.0
2016-10-20 14:45:00,38.16,38.22,38.14,38.21,93638.0,33.4516,33.5042,33.4341,33.4954,93638.0
2016-10-20 14:50:00,38.21,38.21,38.16,38.18,67336.0,33.4954,33.4954,33.4516,33.4691,67336.0
2016-10-20 14:55:00,38.18,38.2,38.17,38.19,55710.0,33.4691,33.4867,33.4604,33.4779,55710.0
2016-10-20 15:00:00,38.19,38.2,38.17,38.19,82610.0,33.4779,33.4867,33.4604,33.4779,82610.0
2016-10-20 15:05:00,38.18,38.19,38.17,38.18,98353.0,33.4691,33.4779,33.4604,33.4691,98353.0
2016-10-20 15:10:00,38.18,38.2,38.16,38.19,121230.0,33.4691,33.4867,33.4516,33.4779,121230.0
2016-10-20 15:15:00,38.2,38.2,38.15,38.16,142026.0,33.4867,33.4867,33.4428,33.4516,142026.0
2016-10-20 15:20:00,38.16,38.18,38.15,38.17,127872.0,33.4516,33.4691,33.4428,33.4604,127872.0
2016-10-20 15:25:00,38.16,38.17,38.15,38.16,134357.0,33.4516,33.4604,33.4428,33.4516,134357.0
2016-10-20 15:30:00,38.16,38.17,38.13,38.15,141032.0,33.4516,33.4604,33.4253,33.4428,141032.0
2016-10-20 15:35:00,38.15,38.15,38.13,38.15,155465.0,33.4428,33.4428,33.4253,33.4428,155465.0
2016-10-20 15:40:00,38.15,38.15,38.13,38.14,176489.0,33.4428,33.4428,33.4253,33.4341,176489.0
2016-10-20 15:45:00,38.14,38.15,38.13,38.15,247599.0,33.4341,33.4428,33.4253,33.4428,247599.0
2016-10-20 15:50:00,38.15,38.15,38.13,38.14,390431.0,33.4428,33.4428,33.4253,33.4341,390431.0
2016-10-20 15:55:00,38.13,38.16,38.08,38.08,1176319.0,33.4253,33.4516,33.3815,33.3815,1176319.0
2016-10-21 09:30:00,37.99,38.12,37.84,37.89,1122737.0,33.3026,33.4165,33.1711,33.2149,1122737.0
2016-10-21 09:35:00,37.89,37.92,37.83,37.88,137291.0,33.2149,33.2412,33.1623,33.2061,137291.0
2016-10-21 09:40:00,37.88,37.9,37.83,37.83,133020.0,33.2061,33.2237,33.1623,33.1623,133020.0
2016-10-21 09:45:00,37.83,37.83,37.77,37.77,275303.0,33.1623,33.1623,33.1097,33.1097,275303.0
2016-10-21 09:50:00,37.78,37.88,37.77,37.86,153282.0,33.1185,33.2061,33.1097,33.1886,153282.0
2016-10-21 09:55:00,37.86,37.9,37.86,37.86,142833.0,33.1886,33.2237,33.1886,33.1886,142833.0
2016-10-21 10:00:00,37.87,37.88,37.83,37.88,132969.0,33.1974,33.2061,33.1623,33.2061,132969.0
2016-10-21 10:05:00,37.88,37.91,37.86,37.87,110256.0,33.2061,33.2324,33.1886,33.1974,110256.0
2016-10-21 10:10:00,37.87,37.87,37.78,37.8,165329.0,33.1974,33.1974,33.1185,33.136,165329.0
2016-10-21 10:15:00,37.8,37.83,37.79,37.83,105707.0,33.136,33.1623,33.1272,33.1623,105707.0
2016-10-21 10:20:00,37.83,37.89,37.82,37.85,374563.0,33.1623,33.2149,33.1535,33.1798,374563.0
2016-10-21 10:25:00,37.85,37.85,37.82,37.84,162809.0,33.1798,33.1798,33.1535,33.1711,162809.0
2016-10-21 10:30:00,37.85,37.87,37.84,37.86,115680.0,33.1798,33.1974,33.1711,33.1886,115680.0
2016-10-21 10:35:00,37.86,37.87,37.85,37.86,109620.0,33.1886,33.1974,33.1798,33.1886,109620.0
2016-10-21 10:40:00,37.86,37.87,37.83,37.86,230072.0,33.1886,33.1974,33.1623,33.1886,230072.0
2016-10-21 10:45:00,37.86,37.88,37.85,37.87,153778.0,33.1886,33.2061,33.1798,33.1974,153778.0
2016-10-21 10:50:00,37.87,37.89,37.83,37.89,180011.0,33.1974,33.2149,33.1623,33.2149,180011.0
2016-10-21 10:55:00,37.89,37.89,37.86,37.87,119821.0,33.2149,33.2149,33.1886,33.1974,119821.0
2016-10-21 11:00:00,37.87,37.89,37.86,37.86,165481.0,33.1974,33.2149,33.1886,33.1886,165481.0
2016-10-21 11:05:00,37.86,37.92,37.86,37.91,129463.0,33.1886,33.2412,33.1886,33.2324,129463.0
2016-10-21 11:10:00,37.92,37.94,37.91,37.94,95649.0,33.2412,33.2587,33.2324,33.2587,95649.0
2016-10-21 11:15:00,37.94,37.97,37.92,37.97,109399.0,33.2587,33.285,33.2412,33.285,109399.0
2016-10-21 11:20:00,37.96,37.98,37.96,37.97,83197.0,33.2763,33.2938,33.2763,33.285,83197.0
2016-10-21 11:25:00,37.96,38.0,37.96,37.98,84077.0,33.2763,33.3113,33.2763,33.2938,84077.0
2016-10-21 11:30:00,37.98,37.99,37.95,37.97,63122.0,33.2938,33.3026,33.2675,33.285,63122.0
2016-10-21 11:35:00,37.97,37.98,37.95,37.96,52398.0,33.285,33.2938,33.2675,33.2763,52398.0
2016-10-21 11:40:00,37.96,37.97,37.94,37.95,59245.0,33.2763,33.285,33.2587,33.2675,59245.0
2016-10-21 11:45:00,37.95,37.98,37.95,37.98,141855.0,33.2675,33.2938,33.2675,33.2938,141855.0
2016-10-21 11:50:00,37.97,37.98,37.93,37.95,203631.0,33.285,33.2938,33.25,33.2675,203631.0
2016-10-21 11:55:00,37.95,37.96,37.94,37.95,101230.0,33.2675,33.2763,33.2587,33.2675,101230.0
2016-10-21 12:00:00,37.95,37.97,37.95,37.97,81544.0,33.2675,33.285,33.2675,33.285,81544.0
2016-10-21 12:05:00,37.97,37.97,37.95,37.97,70846.0,33.285,33.285,33.2675,33.285,70846.0
2016-10-21 12:10:00,37.96,37.97,37.95,37.96,105429.0,33.2763,33.285,33.2675,33.2763,105429.0
2016-10-21 12:15:00,37.96,37.97,37.95,37.97,84381.0,33.2763,33.285,33.2675,33.285,84381.0
2016-10-21 12:20:00,37.97,37.98,37.96,37.98,58096.0,33.285,33.2938,33.2763,33.2938,58096.0
2016-10-21 12:25:00,37.98,37.98,37.96,37.97,67004.0,33.2938,33.2938,33.2763,33.285,67004.0
2016-10-21 12:30:00,37.97,37.98,37.96,37.98,83078.0,33.285,33.2938,33.2763,33.2938,83078.0
2016-10-21 12:35:00,37.98,37.98,37.97,37.98,34914.0,33.2938,33.2938,33.285,33.2938,34914.0
2016-10-21 12:40:00,37.98,38.0,37.97,37.99,73882.0,33.2938,33.3113,33.285,33.3026,73882.0
2016-10-21 12:45:00,38.0,38.01,37.99,38.01,122047.0,33.3113,33.3201,33.3026,33.3201,122047.0
2016-10-21 12:50:00,38.0,38.02,37.99,38.02,77272.0,33.3113,33.3289,33.3026,33.3289,77272.0
2016-10-21 12:55:00,38.02,38.02,38.01,38.02,106518.0,33.3289,33.3289,33.3201,33.3289,106518.0
2016-10-21 13:00:00,38.02,38.04,38.01,38.04,61538.0,33.3289,33.3464,33.3201,33.3464,61538.0
2016-10-21 13:05:00,38.03,38.04,38.03,38.04,61088.0,33.3376,33.3464,33.3376,33.3464,61088.0
2016-10-21 13:10:00,38.04,38.05,38.03,38.04,85497.0,33.3464,33.3552,33.3376,33.3464,85497.0
2016-10-21 13:15:00,38.04,38.06,38.04,38.05,62865.0,33.3464,33.3639,33.3464,33.3552,62865.0
2016-10-21 13:20:00,38.06,38.06,38.04,38.05,45620.0,33.3639,33.3639,33.3464,33.3552,45620.0
2016-10-21 13:25:00,38.04,38.05,38.03,38.04,26961.0,33.3464,33.3552,33.3376,33.3464,26961.0
2016-10-21 13:30:00,38.04,38.04,37.99,38.0,142394.0,33.3464,33.3464,33.3026,33.3113,142394.0
2016-10-21 13:35:00,38.0,38.02,37.99,38.02,109559.0,33.3113,33.3289,33.3026,33.3289,109559.0
2016-10-21 13:40:00,38.02,38.04,38.02,38.03,97708.0,33.3289,33.3464,33.3289,33.3376,97708.0
2016-10-21 13:45:00,38.03,38.07,38.02,38.07,46592.0,33.3376,33.3727,33.3289,33.3727,46592.0
2016-10-21 13:50:00,38.07,38.07,38.0,38.01,151869.0,33.3727,33.3727,33.3113,33.3201,151869.0
2016-10-21 13:55:00,38.02,38.03,38.01,38.02,67517.0,33.3289,33.3376,33.3201,33.3289,67517.0
2016-10-21 14:00:00,38.02,38.02,38.01,38.02,46641.0,33.3289,33.3289,33.3201,33.3289,46641.0
2016-10-21 14:05:00,38.02,38.02,37.99,38.0,98078.0,33.3289,33.3289,33.3026,33.3113,98078.0
2016-10-21 14:10:00,38.0,38.0,37.98,37.99,35457.0,33.3113,33.3113,33.2938,33.3026,35457.0
2016-10-21 14:15:00,37.99,38.0,37.99,37.99,89728.0,33.3026,33.3113,33.3026,33.3026,89728.0
2016-10-21 14:20:00,37.99,38.0,37.98,38.0,125715.0,33.3026,33.3113,33.2938,33.3113,125715.0
2016-10-21 14:25:00,37.99,38.0,37.99,38.0,53056.0,33.3026,33.3113,33.3026,33.3113,53056.0
2016-10-21 14:30:00,38.0,38.0,37.99,37.99,42339.0,33.3113,33.3113,33.3026,33.3026,42339.0
2016-10-21 14:35:00,38.0,38.01,37.99,38.01,112097.0,33.3113,33.3201,33.3026,33.3201,112097.0
2016-10-21 14:40:00,38.0,38.02,37.99,38.02,109658.0,33.3113,33.3289,33.3026,33.3289,109658.0
2016-10-21 14:45:00,38.02,38.02,37.99,38.0,63008.0,33.3289,33.3289,33.3026,33.3113,63008.0
2016-10-21 14:50:00,38.0,38.01,37.99,38.0,83920.0,33.3113,33.3201,33.3026,33.3113,83920.0
2016-10-21 14:55:00,38.0,38.0,37.99,38.0,52292.0,33.3113,33.3113,33.3026,33.3113,52292.0
2016-10-21 15:00:00,38.0,38.02,38.0,38.01,71561.0,33.3113,33.3289,33.3113,33.3201,71561.0
2016-10-21 15:05:00,38.01,38.01,37.99,38.0,119889.0,33.3201,33.3201,33.3026,33.3113,119889.0
2016-10-21 15:10:00,38.0,38.0,37.99,37.99,41850.0,33.3113,33.3113,33.3026,33.3026,41850.0
2016-10-21 15:15:00,38.0,38.01,37.97,37.97,112240.0,33.3113,33.3201,33.285,33.285,112240.0
2016-10-21 15:20:00,37.97,38.0,37.96,37.97,85479.0,33.285,33.3113,33.2763,33.285,85479.0
2016-10-21 15:25:00,37.98,37.98,37.97,37.97,64385.0,33.2938,33.2938,33.285,33.285,64385.0
2016-10-21 15:30:00,37.97,37.98,37.94,37.94,114513.0,33.285,33.2938,33.2587,33.2587,114513.0
2016-10-21 15:35:00,37.94,37.96,37.93,37.94,136640.0,33.2587,33.2763,33.25,33.2587,136640.0
2016-10-21 15:40:00,37.93,37.95,37.93,37.94,222474.0,33.25,33.2675,33.25,33.2587,222474.0
2016-10-21 15:45:00,37.94,37.97,37.93,37.97,231008.0,33.2587,33.285,33.25,33.285,231008.0
2016-10-21 15:50:00,37.97,37.99,37.96,37.99,168957.0,33.285,33.3026,33.2763,33.3026,168957.0
2016-10-21 15:55:00,37.98,37.99,37.93,37.93,976021.0,33.2938,33.3026,33.25,33.25,976021.0
2016-10-24 09:30:00,38.12,38.29,38.12,38.2,240697.0,33.4165,33.5656,33.4165,33.4867,240697.0
2016-10-24 09:35:00,38.2,38.26,38.2,38.25,123501.0,33.4867,33.5393,33.4867,33.5305,123501.0
2016-10-24 09:40:00,38.25,38.29,38.23,38.28,79583.0,33.5305,33.5656,33.513,33.5568,79583.0
2016-10-24 09:45:00,38.29,38.36,38.28,38.35,84268.0,33.5656,33.6269,33.5568,33.6181,84268.0
2016-10-24 09:50:00,38.35,38.4,38.35,38.4,175240.0,33.6181,33.662,33.6181,33.662,175240.0
2016-10-24 09:55:00,38.4,38.42,38.38,38.39,57939.0,33.662,33.6795,33.6444,33.6532,57939.0
2016-10-24 10:00:00,38.39,38.4,38.34,38.34,89456.0,33.6532,33.662,33.6094,33.6094,89456.0
2016-10-24 10:05:00,38.34,38.35,38.29,38.3,156277.0,33.6094,33.6181,33.5656,33.5743,156277.0
2016-10-24 10:10:00,38.29,38.31,38.26,38.26,95908.0,33.5656,33.5831,33.5393,33.5393,95908.0
2016-10-24 10:15:00,38.26,38.27,38.2,38.2,327677.0,33.5393,33.548,33.4867,33.4867,327677.0
2016-10-24 10:20:00,38.2,38.22,38.14,38.15,169445.0,33.4867,33.5042,33.4341,33.4428,169445.0
2016-10-24 10:25:00,38.15,38.17,38.14,38.17,273834.0,33.4428,33.4604,33.4341,33.4604,273834.0
2016-10-24 10:30:00,38.17,38.22,38.15,38.17,185498.0,33.4604,33.5042,33.4428,33.4604,185498.0
2016-10-24 10:35:00,38.16,38.2,38.16,38.19,150316.0,33.4516,33.4867,33.4516,33.4779,150316.0
2016-10-24 10:40:00,38.2,38.21,38.14,38.15,116461.0,33.4867,33.4954,33.4341,33.4428,116461.0
2016-10-24 10:45:00,38.16,38.19,38.15,38.18,206123.0,33.4516,33.4779,33.4428,33.4691,206123.0
2016-10-24 10:50:00,38.18,38.23,38.17,38.23,94415.0,33.4691,33.513,33.4604,33.513,94415.0
2016-10-24 10:55:00,38.23,38.27,38.22,38.23,165087.0,33.513,33.548,33.5042,33.513,165087.0
2016-10-24 11:00:00,38.23,38.26,38.21,38.26,116712.0,33.513,33.5393,33.4954,33.5393,116712.0
2016-10-24 11:05:00,38.26,38.28,38.24,38.25,235067.0,33.5393,33.5568,33.5217,33.5305,235067.0
2016-10-24 11:10:00,38.24,38.28,38.24,38.26,357004.0,33.5217,33.5568,33.5217,33.5393,357004.0
2016-10-24 11:15:00,38.26,38.27,38.25,38.27,228595.0,33.5393,33.548,33.5305,33.548,228595.0
2016-10-24 11:20:00,38.27,38.27,38.24,38.25,163403.0,33.548,33.548,33.5217,33.5305,163403.0
2016-10-24 11:25:00,38.25,38.27,38.24,38.25,200391.0,33.5305,33.548,33.5217,33.5305,200391.0
2016-10-24 11:30:00,38.25,38.25,38.21,38.23,109442.0,33.5305,33.5305,33.4954,33.513,109442.0
2016-10-24 11:35:00,38.22,38.24,38.2,38.23,65562.0,33.5042,33.5217,33.4867,33.513,65562.0
2016-10-24 11:40:00,38.23,38.24,38.2,38.23,47506.0,33.513,33.5217,33.4867,33.513,47506.0
2016-10-24 11:45:00,38.23,38.25,38.22,38.23,215283.0,33.513,33.5305,33.5042,33.513,215283.0
2016-10-24 11:50:00,38.23,38.24,38.19,38.2,131645.0,33.513,33.5217,33.4779,33.4867,131645.0
2016-10-24 11:55:00,38.2,38.22,38.19,38.2,110888.0,33.4867,33.5042,33.4779,33.4867,110888.0
2016-10-24 12:00:00,38.2,38.21,38.19,38.2,45803.0,33.4867,33.4954,33.4779,33.4867,45803.0
2016-10-24 12:05:00,38.2,38.21,38.19,38.2,69062.0,33.4867,33.4954,33.4779,33.4867,69062.0
2016-10-24 12:10:00,38.21,38.22,38.19,38.2,121683.0,33.4954,33.5042,33.4779,33.4867,121683.0
2016-10-24 12:15:00,38.2,38.22,38.18,38.2,71791.0,33.4867,33.5042,33.4691,33.4867,71791.0
2016-10-24 12:20:00,38.2,38.22,38.18,38.21,113961.0,33.4867,33.5042,33.4691,33.4954,113961.0
2016-10-24 12:25:00,38.21,38.22,38.18,38.18,72472.0,33.4954,33.5042,33.4691,33.4691,72472.0
2016-10-24 12:30:00,38.18,38.21,38.17,38.21,60239.0,33.4691,33.4954,33.4604,33.4954,60239.0
2016-10-24 12:35:00,38.21,38.21,38.17,38.19,63419.0,33.4954,33.4954,33.4604,33.4779,63419.0
2016-10-24 12:40:00,38.2,38.23,38.17,38.2,144239.0,33.4867,33.513,33.4604,33.4867,144239.0
2016-10-24 12:45:00,38.2,38.21,38.18,38.2,34200.0,33.4867,33.4954,33.4691,33.4867,34200.0
2016-10-24 12:50:00,38.21,38.21,38.19,38.21,44990.0,33.4954,33.4954,33.4779,33.4954,44990.0
2016-10-24 12:55:00,38.21,38.22,38.2,38.22,73161.0,33.4954,33.5042,33.4867,33.5042,73161.0
2016-10-24 13:00:00,38.21,38.22,38.18,38.19,79370.0,33.4954,33.5042,33.4691,33.4779,79370.0
2016-10-24 13:05:00,38.19,38.2,38.17,38.2,33654.0,33.4779,33.4867,33.4604,33.4867,33654.0
2016-10-24 13:10:00,38.2,38.21,38.18,38.18,108793.0,33.4867,33.4954,33.4691,33.4691,108793.0
2016-10-24 13:15:00,38.19,38.22,38.18,38.2,55950.0,33.4779,33.5042,33.4691,33.4867,55950.0
2016-10-24 13:20:00,38.2,38.22,38.19,38.21,113854.0,33.4867,33.5042,33.4779,33.4954,113854.0
2016-10-24 13:25:00,38.21,38.24,38.2,38.24,109542.0,33.4954,33.5217,33.4867,33.5217,109542.0
2016-10-24 13:30:00,38.24,38.25,38.23,38.23,45691.0,33.5217,33.5305,33.513,33.513,45691.0
2016-10-24 13:35:00,38.23,38.25,38.23,38.25,75034.0,33.513,33.5305,33.513,33.5305,75034.0
2016-10-24 13:40:00,38.25,38.3,38.24,38.3,465385.0,33.5305,33.5743,33.5217,33.5743,465385.0
2016-10-24 13:45:00,38.3,38.31,38.28,38.31,61166.0,33.5743,33.5831,33.5568,33.5831,61166.0
2016-10-24 13:50:00,38.3,38.33,38.3,38.32,98964.0,33.5743,33.6006,33.5743,33.5918,98964.0
2016-10-24 13:55:00,38.32,38.33,38.29,38.3,43571.0,33.5918,33.6006,33.5656,33.5743,43571.0
2016-10-24 14:00:00,38.31,38.31,38.29,38.3,61379.0,33.5831,33.5831,33.5656,33.5743,61379.0
2016-10-24 14:05:00,38.29,38.33,38.28,38.33,98661.0,33.5656,33.6006,33.5568,33.6006,98661.0
2016-10-24 14:10:00,38.32,38.36,38.32,38.36,103710.0,33.5918,33.6269,33.5918,33.6269,103710.0
2016-10-24 14:15:00,38.36,38.38,38.35,38.38,72326.0,33.6269,33.6444,33.6181,33.6444,72326.0
2016-10-24 14:20:00,38.38,38.39,38.34,38.34,151168.0,33.6444,33.6532,33.6094,33.6094,151168.0
2016-10-24 14:25:00,38.34,38.36,38.33,38.36,94935.0,33.6094,33.6269,33.6006,33.6269,94935.0
2016-10-24 14:30:00,38.36,38.36,38.35,38.36,44854.0,33.6269,33.6269,33.6181,33.6269,44854.0
2016-10-24 14:35:00,38.35,38.36,38.31,38.31,91843.0,33.6181,33.6269,33.5831,33.5831,91843.0
2016-10-24 14:40:00,38.31,38.33,38.3,38.3,121218.0,33.5831,33.6006,33.5743,33.5743,121218.0
2016-10-24 14:45:00,38.3,38.31,38.3,38.3,52097.0,33.5743,33.5831,33.5743,33.5743,52097.0
2016-10-24 14:50:00,38.3,38.33,38.3,38.32,130084.0,33.5743,33.6006,33.5743,33.5918,130084.0
2016-10-24 14:55:00,38.32,38.33,38.3,38.32,105246.0,33.5918,33.6006,33.5743,33.5918,105246.0
2016-10-24 15:00:00,38.32,38.32,38.31,38.32,62400.0,33.5918,33.5918,33.5831,33.5918,62400.0
2016-10-24 15:05:00,38.32,38.32,38.31,38.32,103420.0,33.5918,33.5918,33.5831,33.5918,103420.0
2016-10-24 15:10:00,38.31,38.32,38.29,38.29,167922.0,33.5831,33.5918,33.5656,33.5656,167922.0
2016-10-24 15:15:00,38.3,38.3,38.28,38.28,177218.0,33.5743,33.5743,33.5568,33.5568,177218.0
2016-10-24 15:20:00,38.29,38.29,38.27,38.29,143209.0,33.5656,33.5656,33.548,33.5656,143209.0
2016-10-24 15:25:00,38.28,38.3,38.27,38.29,165124.0,33.5568,33.5743,33.548,33.5656,165124.0
2016-10-24 15:30:00,38.29,38.3,38.26,38.3,181935.0,33.5656,33.5743,33.5393,33.5743,181935.0
2016-10-24 15:35:00,38.3,38.31,38.28,38.3,311238.0,33.5743,33.5831,33.5568,33.5743,311238.0
2016-10-24 15:40:00,38.3,38.3,38.26,38.26,282354.0,33.5743,33.5743,33.5393,33.5393,282354.0
2016-10-24 15:45:00,38.27,38.3,38.26,38.29,354946.0,33.548,33.5743,33.5393,33.5656,354946.0
2016-10-24 15:50:00,38.3,38.31,38.29,38.3,569401.0,33.5743,33.5831,33.5656,33.5743,569401.0
2016-10-24 15:55:00,38.3,38.31,38.25,38.26,1542525.0,33.5743,33.5831,33.5305,33.5393,1542525.0
2016-10-25 09:30:00,38.33,38.4,38.27,38.27,339439.0,33.6006,33.662,33.548,33.548,339439.0
2016-10-25 09:35:00,38.28,38.31,38.24,38.28,146262.0,33.5568,33.5831,33.5217,33.5568,146262.0
2016-10-25 09:40:00,38.28,38.32,38.28,38.3,125429.0,33.5568,33.5918,33.5568,33.5743,125429.0
2016-10-25 09:45:00,38.3,38.33,38.29,38.32,251062.0,33.5743,33.6006,33.5656,33.5918,251062.0
2016-10-25 09:50:00,38.32,38.33,38.31,38.32,136153.0,33.5918,33.6006,33.5831,33.5918,136153.0
2016-10-25 09:55:00,38.32,38.33,38.32,38.33,117330.0,33.5918,33.6006,33.5918,33.6006,117330.0
2016-10-25 10:00:00,38.33,38.33,38.32,38.33,269583.0,33.6006,33.6006,33.5918,33.6006,269583.0
2016-10-25 10:05:00,38.33,38.35,38.32,38.34,96835.0,33.6006,33.6181,33.5918,33.6094,96835.0
2016-10-25 10:10:00,38.34,38.35,38.29,38.29,111837.0,33.6094,33.6181,33.5656,33.5656,111837.0
2016-10-25 10:15:00,38.3,38.32,38.29,38.3,63524.0,33.5743,33.5918,33.5656,33.5743,63524.0
2016-10-25 10:20:00,38.3,38.31,38.26,38.26,51321.0,33.5743,33.5831,33.5393,33.5393,51321.0
2016-10-25 10:25:00,38.26,38.27,38.23,38.25,59749.0,33.5393,33.548,33.513,33.5305,59749.0
2016-10-25 10:30:00,38.25,38.26,38.22,38.23,70892.0,33.5305,33.5393,33.5042,33.513,70892.0
2016-10-25 10:35:00,38.23,38.24,38.19,38.19,52740.0,33.513,33.5217,33.4779,33.4779,52740.0
2016-10-25 10:40:00,38.2,38.2,38.14,38.14,88688.0,33.4867,33.4867,33.4341,33.4341,88688.0
2016-10-25 10:45:00,38.14,38.14,38.11,38.13,63257.0,33.4341,33.4341,33.4078,33.4253,63257.0
2016-10-25 10:50:00,38.13,38.13,38.1,38.12,58167.0,33.4253,33.4253,33.399,33.4165,58167.0
2016-10-25 10:55:00,38.12,38.19,38.11,38.19,113454.0,33.4165,33.4779,33.4078,33.4779,113454.0
2016-10-25 11:00:00,38.19,38.24,38.17,38.23,119724.0,33.4779,33.5217,33.4604,33.513,119724.0
2016-10-25 11:05:00,38.24,38.33,38.23,38.31,288780.0,33.5217,33.6006,33.513,33.5831,288780.0
2016-10-25 11:10:00,38.31,38.35,38.31,38.35,442074.0,33.5831,33.6181,33.5831,33.6181,442074.0
2016-10-25 11:15:00,38.34,38.37,38.33,38.34,104398.0,33.6094,33.6357,33.6006,33.6094,104398.0
2016-10-25 11:20:00,38.34,38.35,38.29,38.3,80654.0,33.6094,33.6181,33.5656,33.5743,80654.0
2016-10-25 11:25:00,38.3,38.33,38.3,38.33,58768.0,33.5743,33.6006,33.5743,33.6006,58768.0
2016-10-25 11:30:00,38.32,38.35,38.32,38.34,96055.0,33.5918,33.6181,33.5918,33.6094,96055.0
2016-10-25 11:35:00,38.34,38.36,38.33,38.34,120231.0,33.6094,33.6269,33.6006,33.6094,120231.0
2016-10-25 11:40:00,38.34,38.35,38.32,38.33,91034.0,33.6094,33.6181,33.5918,33.6006,91034.0
2016-10-25 11:45:00,38.32,38.33,38.32,38.33,32935.0,33.5918,33.6006,33.5918,33.6006,32935.0
2016-10-25 11:50:00,38.32,38.34,38.32,38.34,57957.0,33.5918,33.6094,33.5918,33.6094,57957.0
2016-10-25 11:55:00,38.34,38.34,38.32,38.32,76427.0,33.6094,33.6094,33.5918,33.5918,76427.0
2016-10-25 12:00:00,38.32,38.34,38.3,38.33,112267.0,33.5918,33.6094,33.5743,33.6006,112267.0
2016-10-25 12:05:00,38.34,38.34,38.29,38.29,70785.0,33.6094,33.6094,33.5656,33.5656,70785.0
2016-10-25 12:10:00,38.29,38.3,38.28,38.3,62117.0,33.5656,33.5743,33.5568,33.5743,62117.0
2016-10-25 12:15:00,38.29,38.3,38.26,38.3,101613.0,33.5656,33.5743,33.5393,33.5743,101613.0
2016-10-25 12:20:00,38.3,38.3,38.28,38.3,62254.0,33.5743,33.5743,33.5568,33.5743,62254.0
2016-10-25 12:25:00,38.29,38.3,38.28,38.29,57636.0,33.5656,33.5743,33.5568,33.5656,57636.0
2016-10-25 12:30:00,38.29,38.32,38.29,38.32,51474.0,33.5656,33.5918,33.5656,33.5918,51474.0
2016-10-25 12:35:00,38.32,38.32,38.28,38.3,82856.0,33.5918,33.5918,33.5568,33.5743,82856.0
2016-10-25 12:40:00,38.29,38.33,38.29,38.33,170202.0,33.5656,33.6006,33.5656,33.6006,170202.0
2016-10-25 12:45:00,38.33,38.35,38.32,38.35,146483.0,33.6006,33.6181,33.5918,33.6181,146483.0
2016-10-25 12:50:00,38.35,38.35,38.34,38.34,35999.0,33.6181,33.6181,33.6094,33.6094,35999.0
2016-10-25 12:55:00,38.34,38.37,38.34,38.37,148826.0,33.6094,33.6357,33.6094,33.6357,148826.0
2016-10-25 13:00:00,38.37,38.38,38.35,38.38,47255.0,33.6357,33.6444,33.6181,33.6444,47255.0
2016-10-25 13:05:00,38.37,38.4,38.37,38.4,78068.0,33.6357,33.662,33.6357,33.662,78068.0
2016-10-25 13:10:00,38.4,38.42,38.39,38.41,57868.0,33.662,33.6795,33.6532,33.6707,57868.0
2016-10-25 13:15:00,38.42,38.42,38.4,38.42,117157.0,33.6795,33.6795,33.662,33.6795,117157.0
2016-10-25 13:20:00,38.41,38.42,38.41,38.41,46096.0,33.6707,33.6795,33.6707,33.6707,46096.0
2016-10-25 13:25:00,38.42,38.42,38.39,38.41,75302.0,33.6795,33.6795,33.6532,33.6707,75302.0
2016-10-25 13:30:00,38.4,38.42,38.4,38.42,76010.0,33.662,33.6795,33.662,33.6795,76010.0
2016-10-25 13:35:00,38.41,38.42,38.4,38.41,40283.0,33.6707,33.6795,33.662,33.6707,40283.0
2016-10-25 13:40:00,38.41,38.42,38.4,38.41,75718.0,33.6707,33.6795,33.662,33.6707,75718.0
2016-10-25 13:45:00,38.41,38.42,38.4,38.41,51496.0,33.6707,33.6795,33.662,33.6707,51496.0
2016-10-25 13:50:00,38.41,38.43,38.41,38.42,122379.0,33.6707,33.6883,33.6707,33.6795,122379.0
2016-10-25 13:55:00,38.42,38.43,38.41,38.41,66212.0,33.6795,33.6883,33.6707,33.6707,66212.0
2016-10-25 14:00:00,38.41,38.42,38.4,38.41,84312.0,33.6707,33.6795,33.662,33.6707,84312.0
2016-10-25 14:05:00,38.41,38.43,38.4,38.43,90762.0,33.6707,33.6883,33.662,33.6883,90762.0
2016-10-25 14:10:00,38.43,38.43,38.4,38.4,59724.0,33.6883,33.6883,33.662,33.662,59724.0
2016-10-25 14:15:00,38.4,38.41,38.38,38.4,99929.0,33.662,33.6707,33.6444,33.662,99929.0
2016-10-25 14:20:00,38.39,38.4,38.39,38.39,38253.0,33.6532,33.662,33.6532,33.6532,38253.0
2016-10-25 14:25:00,38.39,38.4,38.36,38.39,110226.0,33.6532,33.662,33.6269,33.6532,110226.0
2016-10-25 14:30:00,38.38,38.39,38.35,38.35,73237.0,33.6444,33.6532,33.6181,33.6181,73237.0
2016-10-25 14:35:00,38.36,38.37,38.35,38.36,49777.0,33.6269,33.6357,33.6181,33.6269,49777.0
2016-10-25 14:40:00,38.36,38.37,38.36,38.37,43420.0,33.6269,33.6357,33.6269,33.6357,43420.0
2016-10-25 14:45:00,38.37,38.37,38.36,38.37,51004.0,33.6357,33.6357,33.6269,33.6357,51004.0
2016-10-25 14:50:00,38.37,38.37,38.32,38.32,104158.0,33.6357,33.6357,33.5918,33.5918,104158.0
2016-10-25 14:55:00,38.32,38.33,38.3,38.32,105193.0,33.5918,33.6006,33.5743,33.5918,105193.0
2016-10-25 15:00:00,38.32,38.34,38.32,38.34,82142.0,33.5918,33.6094,33.5918,33.6094,82142.0
2016-10-25 15:05:00,38.34,38.34,38.32,38.33,77738.0,33.6094,33.6094,33.5918,33.6006,77738.0
2016-10-25 15:10:00,38.32,38.34,38.3,38.3,108402.0,33.5918,33.6094,33.5743,33.5743,108402.0
2016-10-25 15:15:00,38.3,38.33,38.3,38.32,109242.0,33.5743,33.6006,33.5743,33.5918,109242.0
2016-10-25 15:20:00,38.32,38.34,38.31,38.32,119969.0,33.5918,33.6094,33.5831,33.5918,119969.0
2016-10-25 15:25:00,38.32,38.35,38.32,38.35,88791.0,33.5918,33.6181,33.5918,33.6181,88791.0
2016-10-25 15:30:00,38.35,38.35,38.32,38.33,84893.0,33.6181,33.6181,33.5918,33.6006,84893.0
2016-10-25 15:35:00,38.33,38.34,38.32,38.33,96180.0,33.6006,33.6094,33.5918,33.6006,96180.0
2016-10-25 15:40:00,38.33,38.36,38.32,38.34,218854.0,33.6006,33.6269,33.5918,33.6094,218854.0
2016-10-25 15:45:00,38.34,38.36,38.34,38.35,433745.0,33.6094,33.6269,33.6094,33.6181,433745.0
2016-10-25 15:50:00,38.36,38.38,38.34,38.38,338510.0,33.6269,33.6444,33.6094,33.6444,338510.0
2016-10-25 15:55:00,38.38,38.38,38.35,38.36,616181.0,33.6444,33.6444,33.6181,33.6269,616181.0
2016-10-26 09:30:00,38.15,38.33,38.15,38.28,252480.0,33.4428,33.6006,33.4428,33.5568,252480.0
2016-10-26 09:35:00,38.27,38.32,38.25,38.31,81216.0,33.548,33.5918,33.5305,33.5831,81216.0
2016-10-26 09:40:00,38.31,38.38,38.31,38.36,132282.0,33.5831,33.6444,33.5831,33.6269,132282.0
2016-10-26 09:45:00,38.34,38.35,38.31,38.34,135905.0,33.6094,33.6181,33.5831,33.6094,135905.0
2016-10-26 09:50:00,38.35,38.35,38.27,38.34,165821.0,33.6181,33.6181,33.548,33.6094,165821.0
2016-10-26 09:55:00,38.34,38.35,38.31,38.34,88010.0,33.6094,33.6181,33.5831,33.6094,88010.0
2016-10-26 10:00:00,38.34,38.41,38.34,38.4,88508.0,33.6094,33.6707,33.6094,33.662,88508.0
2016-10-26 10:05:00,38.41,38.45,38.4,38.43,112335.0,33.6707,33.7058,33.662,33.6883,112335.0
2016-10-26 10:10:00,38.43,38.45,38.4,38.43,107932.0,33.6883,33.7058,33.662,33.6883,107932.0
2016-10-26 10:15:00,38.43,38.48,38.42,38.47,116476.0,33.6883,33.7321,33.6795,33.7233,116476.0
2016-10-26 10:20:00,38.47,38.5,38.46,38.5,102142.0,33.7233,33.7496,33.7146,33.7496,102142.0
2016-10-26 10:25:00,38.5,38.5,38.47,38.48,80080.0,33.7496,33.7496,33.7233,33.7321,80080.0
2016-10-26 10:30:00,38.49,38.52,38.47,38.51,172582.0,33.7409,33.7672,33.7233,33.7584,172582.0
2016-10-26 10:35:00,38.51,38.59,38.5,38.54,339490.0,33.7584,33.8285,33.7496,33.7847,339490.0
2016-10-26 10:40:00,38.53,38.59,38.53,38.57,263577.0,33.7759,33.8285,33.7759,33.811,263577.0
2016-10-26 10:45:00,38.56,38.58,38.55,38.55,101046.0,33.8022,33.8198,33.7935,33.7935,101046.0
2016-10-26 10:50:00,38.55,38.56,38.54,38.55,217946.0,33.7935,33.8022,33.7847,33.7935,217946.0
2016-10-26 10:55:00,38.55,38.61,38.55,38.6,228892.0,33.7935,33.8461,33.7935,33.8373,228892.0
2016-10-26 11:00:00,38.6,38.6,38.58,38.59,157320.0,33.8373,33.8373,33.8198,33.8285,157320.0
2016-10-26 11:05:00,38.59,38.64,38.59,38.61,79470.0,33.8285,33.8724,33.8285,33.8461,79470.0
2016-10-26 11:10:00,38.6,38.63,38.58,38.61,134590.0,33.8373,33.8636,33.8198,33.8461,134590.0
2016-10-26 11:15:00,38.61,38.62,38.59,38.59,74011.0,33.8461,33.8548,33.8285,33.8285,74011.0
2016-10-26 11:20:00,38.6,38.61,38.59,38.59,70522.0,33.8373,33.8461,33.8285,33.8285,70522.0
2016-10-26 11:25:00,38.59,38.6,38.56,38.57,30463.0,33.8285,33.8373,33.8022,33.811,30463.0
2016-10-26 11:30:00,38.57,38.6,38.56,38.58,120910.0,33.811,33.8373,33.8022,33.8198,120910.0
2016-10-26 11:35:00,38.58,38.58,38.54,38.54,62835.0,33.8198,33.8198,33.7847,33.7847,62835.0
2016-10-26 11:40:00,38.55,38.56,38.53,38.54,88649.0,33.7935,33.8022,33.7759,33.7847,88649.0
2016-10-26 11:45:00,38.53,38.55,38.53,38.55,88372.0,33.7759,33.7935,33.7759,33.7935,88372.0
2016-10-26 11:50:00,38.54,38.55,38.53,38.53,76163.0,33.7847,33.7935,33.7759,33.7759,76163.0
2016-10-26 11:55:00,38.53,38.55,38.5,38.5,88498.0,33.7759,33.7935,33.7496,33.7496,88498.0
2016-10-26 12:00:00,38.5,38.51,38.49,38.49,60406.0,33.7496,33.7584,33.7409,33.7409,60406.0
2016-10-26 12:05:00,38.49,38.5,38.49,38.5,20189.0,33.7409,33.7496,33.7409,33.7496,20189.0
2016-10-26 12:10:00,38.49,38.51,38.48,38.49,47903.0,33.7409,33.7584,33.7321,33.7409,47903.0
2016-10-26 12:15:00,38.49,38.51,38.48,38.48,45045.0,33.7409,33.7584,33.7321,33.7321,45045.0
2016-10-26 12:20:00,38.49,38.5,38.47,38.48,62069.0,33.7409,33.7496,33.7233,33.7321,62069.0
2016-10-26 12:25:00,38.47,38.48,38.46,38.47,40736.0,33.7233,33.7321,33.7146,33.7233,40736.0
2016-10-26 12:30:00,38.47,38.48,38.46,38.47,38426.0,33.7233,33.7321,33.7146,33.7233,38426.0
2016-10-26 12:35:00,38.46,38.47,38.45,38.47,42017.0,33.7146,33.7233,33.7058,33.7233,42017.0
2016-10-26 12:40:00,38.46,38.47,38.45,38.45,29677.0,33.7146,33.7233,33.7058,33.7058,29677.0
2016-10-26 12:45:00,38.45,38.46,38.43,38.45,45684.0,33.7058,33.7146,33.6883,33.7058,45684.0
2016-10-26 12:50:00,38.45,38.47,38.42,38.43,120864.0,33.7058,33.7233,33.6795,33.6883,120864.0
2016-10-26 12:55:00,38.43,38.43,38.4,38.41,73036.0,33.6883,33.6883,33.662,33.6707,73036.0
2016-10-26 13:00:00,38.42,38.42,38.41,38.41,43929.0,33.6795,33.6795,33.6707,33.6707,43929.0
2016-10-26 13:05:00,38.41,38.42,38.37,38.38,116224.0,33.6707,33.6795,33.6357,33.6444,116224.0
2016-10-26 13:10:00,38.37,38.38,38.33,38.33,61404.0,33.6357,33.6444,33.6006,33.6006,61404.0
2016-10-26 13:15:00,38.33,38.34,38.3,38.32,149413.0,33.6006,33.6094,33.5743,33.5918,149413.0
2016-10-26 13:20:00,38.32,38.34,38.31,38.32,71767.0,33.5918,33.6094,33.5831,33.5918,71767.0
2016-10-26 13:25:00,38.32,38.33,38.3,38.3,47804.0,33.5918,33.6006,33.5743,33.5743,47804.0
2016-10-26 13:30:00,38.3,38.31,38.28,38.29,40385.0,33.5743,33.5831,33.5568,33.5656,40385.0
2016-10-26 13:35:00,38.29,38.3,38.25,38.27,71999.0,33.5656,33.5743,33.5305,33.548,71999.0
2016-10-26 13:40:00,38.26,38.27,38.23,38.25,50222.0,33.5393,33.548,33.513,33.5305,50222.0
2016-10-26 13:45:00,38.25,38.28,38.21,38.28,56343.0,33.5305,33.5568,33.4954,33.5568,56343.0
2016-10-26 13:50:00,38.27,38.29,38.24,38.24,50987.0,33.548,33.5656,33.5217,33.5217,50987.0
2016-10-26 13:55:00,38.25,38.29,38.23,38.27,73586.0,33.5305,33.5656,33.513,33.548,73586.0
2016-10-26 14:00:00,38.28,38.29,38.22,38.23,71760.0,33.5568,33.5656,33.5042,33.513,71760.0
2016-10-26 14:05:00,38.22,38.28,38.2,38.27,72185.0,33.5042,33.5568,33.4867,33.548,72185.0
2016-10-26 14:10:00,38.27,38.29,38.27,38.29,78883.0,33.548,33.5656,33.548,33.5656,78883.0
2016-10-26 14:15:00,38.28,38.29,38.26,38.27,53398.0,33.5568,33.5656,33.5393,33.548,53398.0
2016-10-26 14:20:00,38.27,38.29,38.27,38.27,37212.0,33.548,33.5656,33.548,33.548,37212.0
2016-10-26 14:25:00,38.28,38.31,38.27,38.31,61174.0,33.5568,33.5831,33.548,33.5831,61174.0
2016-10-26 14:30:00,38.3,38.32,38.29,38.3,50691.0,33.5743,33.5918,33.5656,33.5743,50691.0
2016-10-26 14:35:00,38.3,38.32,38.29,38.31,55528.0,33.5743,33.5918,33.5656,33.5831,55528.0
2016-10-26 14:40:00,38.3,38.33,38.3,38.3,81183.0,33.5743,33.6006,33.5743,33.5743,81183.0
2016-10-26 14:45:00,38.3,38.32,38.28,38.28,51241.0,33.5743,33.5918,33.5568,33.5568,51241.0
2016-10-26 14:50:00,38.28,38.29,38.26,38.28,52456.0,33.5568,33.5656,33.5393,33.5568,52456.0
2016-10-26 14:55:00,38.28,38.34,38.27,38.33,110142.0,33.5568,33.6094,33.548,33.6006,110142.0
2016-10-26 15:00:00,38.32,38.34,38.32,38.32,29884.0,33.5918,33.6094,33.5918,33.5918,29884.0
2016-10-26 15:05:00,38.32,38.33,38.3,38.3,34272.0,33.5918,33.6006,33.5743,33.5743,34272.0
2016-10-26 15:10:00,38.3,38.33,38.3,38.3,82649.0,33.5743,33.6006,33.5743,33.5743,82649.0
2016-10-26 15:15:00,38.31,38.33,38.3,38.31,51687.0,33.5831,33.6006,33.5743,33.5831,51687.0
2016-10-26 15:20:00,38.31,38.34,38.31,38.33,93465.0,33.5831,33.6094,33.5831,33.6006,93465.0
2016-10-26 15:25:00,38.33,38.33,38.31,38.32,66111.0,33.6006,33.6006,33.5831,33.5918,66111.0
2016-10-26 15:30:00,38.32,38.35,38.31,38.34,77062.0,33.5918,33.6181,33.5831,33.6094,77062.0
2016-10-26 15:35:00,38.34,38.35,38.33,38.34,75104.0,33.6094,33.6181,33.6006,33.6094,75104.0
2016-10-26 15:40:00,38.34,38.35,38.32,38.34,105492.0,33.6094,33.6181,33.5918,33.6094,105492.0
2016-10-26 15:45:00,38.34,38.36,38.33,38.33,136975.0,33.6094,33.6269,33.6006,33.6006,136975.0
2016-10-26 15:50:00,38.33,38.33,38.28,38.3,169766.0,33.6006,33.6006,33.5568,33.5743,169766.0
2016-10-26 15:55:00,38.3,38.31,38.29,38.3,285082.0,33.5743,33.5831,33.5656,33.5743,285082.0
2016-10-27 09:30:00,38.41,38.56,38.39,38.56,180661.0,33.6707,33.8022,33.6532,33.8022,180661.0
2016-10-27 09:35:00,38.55,38.55,38.46,38.48,128531.0,33.7935,33.7935,33.7146,33.7321,128531.0
2016-10-27 09:40:00,38.48,38.49,38.42,38.44,96996.0,33.7321,33.7409,33.6795,33.697,96996.0
2016-10-27 09:45:00,38.44,38.52,38.44,38.48,110769.0,33.697,33.7672,33.697,33.7321,110769.0
2016-10-27 09:50:00,38.49,38.51,38.48,38.51,111680.0,33.7409,33.7584,33.7321,33.7584,111680.0
2016-10-27 09:55:00,38.51,38.53,38.5,38.53,97628.0,33.7584,33.7759,33.7496,33.7759,97628.0
2016-10-27 10:00:00,38.53,38.55,38.46,38.46,163645.0,33.7759,33.7935,33.7146,33.7146,163645.0
2016-10-27 10:05:00,38.46,38.5,38.44,38.45,62158.0,33.7146,33.7496,33.697,33.7058,62158.0
2016-10-27 10:10:00,38.45,38.45,38.4,38.41,42807.0,33.7058,33.7058,33.662,33.6707,42807.0
2016-10-27 10:15:00,38.41,38.43,38.37,38.38,57585.0,33.6707,33.6883,33.6357,33.6444,57585.0
2016-10-27 10:20:00,38.37,38.42,38.36,38.41,97059.0,33.6357,33.6795,33.6269,33.6707,97059.0
2016-10-27 10:25:00,38.4,38.45,38.38,38.45,60463.0,33.662,33.7058,33.6444,33.7058,60463.0
2016-10-27 10:30:00,38.45,38.45,38.41,38.41,71178.0,33.7058,33.7058,33.6707,33.6707,71178.0
2016-10-27 10:35:00,38.41,38.42,38.37,38.39,112964.0,33.6707,33.6795,33.6357,33.6532,112964.0
2016-10-27 10:40:00,38.39,38.46,38.38,38.46,54354.0,33.6532,33.7146,33.6444,33.7146,54354.0
2016-10-27 10:45:00,38.45,38.48,38.43,38.43,79698.0,33.7058,33.7321,33.6883,33.6883,79698.0
2016-10-27 10:50:00,38.44,38.48,38.43,38.43,56049.0,33.697,33.7321,33.6883,33.6883,56049.0
2016-10-27 10:55:00,38.43,38.43,38.38,38.39,56470.0,33.6883,33.6883,33.6444,33.6532,56470.0
2016-10-27 11:00:00,38.4,38.41,38.38,38.39,79950.0,33.662,33.6707,33.6444,33.6532,79950.0
2016-10-27 11:05:00,38.39,38.44,38.37,38.42,60116.0,33.6532,33.697,33.6357,33.6795,60116.0
2016-10-27 11:10:00,38.42,38.44,38.41,38.42,64294.0,33.6795,33.697,33.6707,33.6795,64294.0
2016-10-27 11:15:00,38.42,38.46,38.41,38.46,52608.0,33.6795,33.7146,33.6707,33.7146,52608.0
2016-10-27 11:20:00,38.45,38.46,38.4,38.4,99988.0,33.7058,33.7146,33.662,33.662,99988.0
2016-10-27 11:25:00,38.41,38.41,38.38,38.4,67446.0,33.6707,33.6707,33.6444,33.662,67446.0
2016-10-27 11:30:00,38.4,38.42,38.37,38.37,84022.0,33.662,33.6795,33.6357,33.6357,84022.0
2016-10-27 11:35:00,38.38,38.39,38.33,38.34,25504.0,33.6444,33.6532,33.6006,33.6094,25504.0
2016-10-27 11:40:00,38.34,38.36,38.31,38.36,60060.0,33.6094,33.6269,33.5831,33.6269,60060.0
2016-10-27 11:45:00,38.36,38.39,38.36,38.39,52557.0,33.6269,33.6532,33.6269,33.6532,52557.0
2016-10-27 11:50:00,38.38,38.39,38.34,38.36,43570.0,33.6444,33.6532,33.6094,33.6269,43570.0
2016-10-27 11:55:00,38.36,38.45,38.35,38.45,69529.0,33.6269,33.7058,33.6181,33.7058,69529.0
2016-10-27 12:00:00,38.45,38.46,38.41,38.42,58406.0,33.7058,33.7146,33.6707,33.6795,58406.0
2016-10-27 12:05:00,38.43,38.46,38.42,38.45,69282.0,33.6883,33.7146,33.6795,33.7058,69282.0
2016-10-27 12:10:00,38.45,38.48,38.43,38.45,56092.0,33.7058,33.7321,33.6883,33.7058,56092.0
2016-10-27 12:15:00,38.45,38.45,38.39,38.4,85962.0,33.7058,33.7058,33.6532,33.662,85962.0
2016-10-27 12:20:00,38.4,38.41,38.37,38.37,35603.0,33.662,33.6707,33.6357,33.6357,35603.0
2016-10-27 12:25:00,38.38,38.39,38.36,38.37,90507.0,33.6444,33.6532,33.6269,33.6357,90507.0
2016-10-27 12:30:00,38.38,38.38,38.34,38.35,69720.0,33.6444,33.6444,33.6094,33.6181,69720.0
2016-10-27 12:35:00,38.35,38.36,38.3,38.3,151373.0,33.6181,33.6269,33.5743,33.5743,151373.0
2016-10-27 12:40:00,38.3,38.31,38.28,38.3,47220.0,33.5743,33.5831,33.5568,33.5743,47220.0
2016-10-27 12:45:00,38.29,38.3,38.27,38.29,44020.0,33.5656,33.5743,33.548,33.5656,44020.0
2016-10-27 12:50:00,38.29,38.3,38.27,38.29,57695.0,33.5656,33.5743,33.548,33.5656,57695.0
2016-10-27 12:55:00,38.3,38.31,38.28,38.29,50578.0,33.5743,33.5831,33.5568,33.5656,50578.0
2016-10-27 13:00:00,38.29,38.32,38.29,38.32,51830.0,33.5656,33.5918,33.5656,33.5918,51830.0
2016-10-27 13:05:00,38.32,38.33,38.27,38.28,99437.0,33.5918,33.6006,33.548,33.5568,99437.0
2016-10-27 13:10:00,38.28,38.33,38.28,38.3,95699.0,33.5568,33.6006,33.5568,33.5743,95699.0
2016-10-27 13:15:00,38.3,38.32,38.28,38.28,67182.0,33.5743,33.5918,33.5568,33.5568,67182.0
2016-10-27 13:20:00,38.28,38.3,38.27,38.29,46655.0,33.5568,33.5743,33.548,33.5656,46655.0
2016-10-27 13:25:00,38.29,38.31,38.29,38.3,24714.0,33.5656,33.5831,33.5656,33.5743,24714.0
2016-10-27 13:30:00,38.3,38.31,38.29,38.3,35725.0,33.5743,33.5831,33.5656,33.5743,35725.0
2016-10-27 13:35:00,38.3,38.34,38.3,38.34,37957.0,33.5743,33.6094,33.5743,33.6094,37957.0
2016-10-27 13:40:00,38.34,38.35,38.29,38.3,55177.0,33.6094,33.6181,33.5656,33.5743,55177.0
2016-10-27 13:45:00,38.3,38.32,38.27,38.27,63634.0,33.5743,33.5918,33.548,33.548,63634.0
2016-10-27 13:50:00,38.28,38.31,38.27,38.3,44364.0,33.5568,33.5831,33.548,33.5743,44364.0
2016-10-27 13:55:00,38.3,38.33,38.28,38.32,127043.0,33.5743,33.6006,33.5568,33.5918,127043.0
2016-10-27 14:00:00,38.33,38.35,38.3,38.32,97924.0,33.6006,33.6181,33.5743,33.5918,97924.0
2016-10-27 14:05:00,38.32,38.33,38.29,38.3,70209.0,33.5918,33.6006,33.5656,33.5743,70209.0
2016-10-27 14:10:00,38.31,38.34,38.28,38.33,50522.0,33.5831,33.6094,33.5568,33.6006,50522.0
2016-10-27 14:15:00,38.33,38.37,38.33,38.34,94789.0,33.6006,33.6357,33.6006,33.6094,94789.0
2016-10-27 14:20:00,38.34,38.34,38.31,38.32,60484.0,33.6094,33.6094,33.5831,33.5918,60484.0
2016-10-27 14:25:00,38.31,38.35,38.31,38.34,57969.0,33.5831,33.6181,33.5831,33.6094,57969.0
2016-10-27 14:30:00,38.34,38.34,38.3,38.3,78973.0,33.6094,33.6094,33.5743,33.5743,78973.0
2016-10-27 14:35:00,38.3,38.31,38.27,38.3,75027.0,33.5743,33.5831,33.548,33.5743,75027.0
2016-10-27 14:40:00,38.3,38.3,38.26,38.27,47633.0,33.5743,33.5743,33.5393,33.548,47633.0
2016-10-27 14:45:00,38.27,38.28,38.26,38.26,85750.0,33.548,33.5568,33.5393,33.5393,85750.0
2016-10-27 14:50:00,38.27,38.27,38.23,38.24,128730.0,33.548,33.548,33.513,33.5217,128730.0
2016-10-27 14:55:00,38.24,38.25,38.23,38.23,45312.0,33.5217,33.5305,33.513,33.513,45312.0
2016-10-27 15:00:00,38.23,38.24,38.23,38.23,150150.0,33.513,33.5217,33.513,33.513,150150.0
2016-10-27 15:05:00,38.23,38.24,38.21,38.22,71990.0,33.513,33.5217,33.4954,33.5042,71990.0
2016-10-27 15:10:00,38.22,38.22,38.16,38.18,158452.0,33.5042,33.5042,33.4516,33.4691,158452.0
2016-10-27 15:15:00,38.18,38.18,38.15,38.16,95064.0,33.4691,33.4691,33.4428,33.4516,95064.0
2016-10-27 15:20:00,38.15,38.18,38.15,38.18,77308.0,33.4428,33.4691,33.4428,33.4691,77308.0
2016-10-27 15:25:00,38.18,38.22,38.17,38.22,82683.0,33.4691,33.5042,33.4604,33.5042,82683.0
2016-10-27 15:30:00,38.22,38.25,38.21,38.23,99531.0,33.5042,33.5305,33.4954,33.513,99531.0
2016-10-27 15:35:00,38.23,38.25,38.23,38.25,129817.0,33.513,33.5305,33.513,33.5305,129817.0
2016-10-27 15:40:00,38.25,38.25,38.2,38.22,222757.0,33.5305,33.5305,33.4867,33.5042,222757.0
2016-10-27 15:45:00,38.22,38.23,38.21,38.23,73199.0,33.5042,33.513,33.4954,33.513,73199.0
2016-10-27 15:50:00,38.23,38.23,38.2,38.2,230858.0,33.513,33.513,33.4867,33.4867,230858.0
2016-10-27 15:55:00,38.2,38.23,38.19,38.22,435591.0,33.4867,33.513,33.4779,33.5042,435591.0
2016-10-28 09:30:00,38.3,38.42,38.25,38.28,250531.0,33.5743,33.6795,33.5305,33.5568,250531.0
2016-10-28 09:35:00,38.29,38.39,38.26,38.39,109022.0,33.5656,33.6532,33.5393,33.6532,109022.0
2016-10-28 09:40:00,38.39,38.41,38.35,38.41,112849.0,33.6532,33.6707,33.6181,33.6707,112849.0
2016-10-28 09:45:00,38.4,38.44,38.38,38.44,86159.0,33.662,33.697,33.6444,33.697,86159.0
2016-10-28 09:50:00,38.44,38.45,38.37,38.39,108306.0,33.697,33.7058,33.6357,33.6532,108306.0
2016-10-28 09:55:00,38.38,38.39,38.35,38.37,55394.0,33.6444,33.6532,33.6181,33.6357,55394.0
2016-10-28 10:00:00,38.37,38.38,38.28,38.29,56264.0,33.6357,33.6444,33.5568,33.5656,56264.0
2016-10-28 10:05:00,38.3,38.32,38.28,38.29,40769.0,33.5743,33.5918,33.5568,33.5656,40769.0
2016-10-28 10:10:00,38.29,38.31,38.24,38.3,63137.0,33.5656,33.5831,33.5217,33.5743,63137.0
2016-10-28 10:15:00,38.3,38.35,38.29,38.32,60869.0,33.5743,33.6181,33.5656,33.5918,60869.0
2016-10-28 10:20:00,38.31,38.35,38.27,38.34,53298.0,33.5831,33.6181,33.548,33.6094,53298.0
2016-10-28 10:25:00,38.34,38.37,38.31,38.32,75109.0,33.6094,33.6357,33.5831,33.5918,75109.0
2016-10-28 10:30:00,38.32,38.45,38.32,38.44,99183.0,33.5918,33.7058,33.5918,33.697,99183.0
2016-10-28 10:35:00,38.43,38.45,38.4,38.45,77945.0,33.6883,33.7058,33.662,33.7058,77945.0
2016-10-28 10:40:00,38.44,38.44,38.41,38.41,60904.0,33.697,33.697,33.6707,33.6707,60904.0
2016-10-28 10:45:00,38.41,38.42,38.4,38.4,70295.0,33.6707,33.6795,33.662,33.662,70295.0
2016-10-28 10:50:00,38.41,38.41,38.39,38.41,59697.0,33.6707,33.6707,33.6532,33.6707,59697.0
2016-10-28 10:55:00,38.4,38.4,38.36,38.37,35700.0,33.662,33.662,33.6269,33.6357,35700.0
2016-10-28 11:00:00,38.37,38.37,38.34,38.36,82940.0,33.6357,33.6357,33.6094,33.6269,82940.0
2016-10-28 11:05:00,38.35,38.36,38.32,38.33,66394.0,33.6181,33.6269,33.5918,33.6006,66394.0
2016-10-28 11:10:00,38.33,38.34,38.3,38.32,56247.0,33.6006,33.6094,33.5743,33.5918,56247.0
2016-10-28 11:15:00,38.31,38.34,38.3,38.33,50532.0,33.5831,33.6094,33.5743,33.6006,50532.0
2016-10-28 11:20:00,38.33,38.36,38.32,38.36,43367.0,33.6006,33.6269,33.5918,33.6269,43367.0
2016-10-28 11:25:00,38.36,38.38,38.32,38.33,50421.0,33.6269,33.6444,33.5918,33.6006,50421.0
2016-10-28 11:30:00,38.34,38.37,38.34,38.36,45568.0,33.6094,33.6357,33.6094,33.6269,45568.0
2016-10-28 11:35:00,38.36,38.38,38.35,38.38,52471.0,33.6269,33.6444,33.6181,33.6444,52471.0
2016-10-28 11:40:00,38.38,38.4,38.35,38.36,68818.0,33.6444,33.662,33.6181,33.6269,68818.0
2016-10-28 11:45:00,38.36,38.38,38.35,38.37,79545.0,33.6269,33.6444,33.6181,33.6357,79545.0
2016-10-28 11:50:00,38.37,38.37,38.36,38.36,17595.0,33.6357,33.6357,33.6269,33.6269,17595.0
2016-10-28 11:55:00,38.36,38.36,38.32,38.32,28384.0,33.6269,33.6269,33.5918,33.5918,28384.0
2016-10-28 12:00:00,38.33,38.34,38.31,38.33,134453.0,33.6006,33.6094,33.5831,33.6006,134453.0
2016-10-28 12:05:00,38.33,38.37,38.32,38.37,47379.0,33.6006,33.6357,33.5918,33.6357,47379.0
2016-10-28 12:10:00,38.37,38.38,38.36,38.37,34305.0,33.6357,33.6444,33.6269,33.6357,34305.0
2016-10-28 12:15:00,38.37,38.38,38.36,38.37,16273.0,33.6357,33.6444,33.6269,33.6357,16273.0
2016-10-28 12:20:00,38.37,38.39,38.36,38.39,47145.0,33.6357,33.6532,33.6269,33.6532,47145.0
2016-10-28 12:25:00,38.39,38.42,38.37,38.37,46020.0,33.6532,33.6795,33.6357,33.6357,46020.0
2016-10-28 12:30:00,38.37,38.38,38.36,38.37,18472.0,33.6357,33.6444,33.6269,33.6357,18472.0
2016-10-28 12:35:00,38.36,38.37,38.36,38.36,27808.0,33.6269,33.6357,33.6269,33.6269,27808.0
2016-10-28 12:40:00,38.36,38.37,38.36,38.36,27531.0,33.6269,33.6357,33.6269,33.6269,27531.0
2016-10-28 12:45:00,38.37,38.39,38.36,38.37,40960.0,33.6357,33.6532,33.6269,33.6357,40960.0
2016-10-28 12:50:00,38.36,38.39,38.36,38.38,29364.0,33.6269,33.6532,33.6269,33.6444,29364.0
2016-10-28 12:55:00,38.38,38.38,38.36,38.36,15651.0,33.6444,33.6444,33.6269,33.6269,15651.0
2016-10-28 13:00:00,38.36,38.38,38.24,38.25,76201.0,33.6269,33.6444,33.5217,33.5305,76201.0
2016-10-28 13:05:00,38.25,38.26,38.12,38.13,154831.0,33.5305,33.5393,33.4165,33.4253,154831.0
2016-10-28 13:10:00,38.13,38.22,38.08,38.2,291796.0,33.4253,33.5042,33.3815,33.4867,291796.0
2016-10-28 13:15:00,38.2,38.22,38.15,38.2,96009.0,33.4867,33.5042,33.4428,33.4867,96009.0
2016-10-28 13:20:00,38.2,38.25,38.18,38.18,74965.0,33.4867,33.5305,33.4691,33.4691,74965.0
2016-10-28 13:25:00,38.17,38.19,38.16,38.16,91124.0,33.4604,33.4779,33.4516,33.4516,91124.0
2016-10-28 13:30:00,38.16,38.17,38.08,38.08,166055.0,33.4516,33.4604,33.3815,33.3815,166055.0
2016-10-28 13:35:00,38.08,38.12,38.02,38.1,171690.0,33.3815,33.4165,33.3289,33.399,171690.0
2016-10-28 13:40:00,38.11,38.16,38.05,38.14,131381.0,33.4078,33.4516,33.3552,33.4341,131381.0
2016-10-28 13:45:00,38.14,38.14,38.08,38.09,66186.0,33.4341,33.4341,33.3815,33.3902,66186.0
2016-10-28 13:50:00,38.09,38.14,38.05,38.11,169342.0,33.3902,33.4341,33.3552,33.4078,169342.0
2016-10-28 13:55:00,38.11,38.12,38.06,38.08,125807.0,33.4078,33.4165,33.3639,33.3815,125807.0
2016-10-28 14:00:00,38.09,38.13,38.08,38.09,52373.0,33.3902,33.4253,33.3815,33.3902,52373.0
2016-10-28 14:05:00,38.1,38.11,38.05,38.11,93567.0,33.399,33.4078,33.3552,33.4078,93567.0
2016-10-28 14:10:00,38.12,38.13,38.07,38.13,50770.0,33.4165,33.4253,33.3727,33.4253,50770.0
2016-10-28 14:15:00,38.13,38.21,38.09,38.16,144039.0,33.4253,33.4954,33.3902,33.4516,144039.0
2016-10-28 14:20:00,38.16,38.21,38.15,38.2,97966.0,33.4516,33.4954,33.4428,33.4867,97966.0
2016-10-28 14:25:00,38.2,38.21,38.15,38.17,117856.0,33.4867,33.4954,33.4428,33.4604,117856.0
2016-10-28 14:30:00,38.18,38.28,38.15,38.26,84271.0,33.4691,33.5568,33.4428,33.5393,84271.0
2016-10-28 14:35:00,38.26,38.26,38.2,38.22,77471.0,33.5393,33.5393,33.4867,33.5042,77471.0
2016-10-28 14:40:00,38.22,38.23,38.17,38.18,73489.0,33.5042,33.513,33.4604,33.4691,73489.0
2016-10-28 14:45:00,38.18,38.21,38.17,38.2,70055.0,33.4691,33.4954,33.4604,33.4867,70055.0
2016-10-28 14:50:00,38.2,38.24,38.19,38.19,60924.0,33.4867,33.5217,33.4779,33.4779,60924.0
2016-10-28 14:55:00,38.2,38.28,38.2,38.28,98716.0,33.4867,33.5568,33.4867,33.5568,98716.0
2016-10-28 15:00:00,38.27,38.29,38.23,38.23,75693.0,33.548,33.5656,33.513,33.513,75693.0
2016-10-28 15:05:00,38.23,38.24,38.2,38.2,60627.0,33.513,33.5217,33.4867,33.4867,60627.0
2016-10-28 15:10:00,38.22,38.23,38.17,38.18,91939.0,33.5042,33.513,33.4604,33.4691,91939.0
2016-10-28 15:15:00,38.18,38.2,38.14,38.2,62751.0,33.4691,33.4867,33.4341,33.4867,62751.0
2016-10-28 15:20:00,38.2,38.23,38.19,38.23,89315.0,33.4867,33.513,33.4779,33.513,89315.0
2016-10-28 15:25:00,38.23,38.3,38.22,38.26,132750.0,33.513,33.5743,33.5042,33.5393,132750.0
2016-10-28 15:30:00,38.26,38.27,38.2,38.22,103565.0,33.5393,33.548,33.4867,33.5042,103565.0
2016-10-28 15:35:00,38.22,38.24,38.2,38.22,91123.0,33.5042,33.5217,33.4867,33.5042,91123.0
2016-10-28 15:40:00,38.22,38.23,38.16,38.2,131633.0,33.5042,33.513,33.4516,33.4867,131633.0
2016-10-28 15:45:00,38.2,38.23,38.16,38.2,138426.0,33.4867,33.513,33.4516,33.4867,138426.0
2016-10-28 15:50:00,38.2,38.23,38.18,38.19,177459.0,33.4867,33.513,33.4691,33.4779,177459.0
2016-10-28 15:55:00,38.19,38.22,38.15,38.18,314846.0,33.4779,33.5042,33.4428,33.4691,314846.0
2016-10-31 09:30:00,38.31,38.41,38.31,38.4,230849.0,33.5831,33.6707,33.5831,33.662,230849.0
2016-10-31 09:35:00,38.39,38.44,38.38,38.42,102146.0,33.6532,33.697,33.6444,33.6795,102146.0
2016-10-31 09:40:00,38.41,38.43,38.37,38.4,100462.0,33.6707,33.6883,33.6357,33.662,100462.0
2016-10-31 09:45:00,38.4,38.4,38.33,38.38,95607.0,33.662,33.662,33.6006,33.6444,95607.0
2016-10-31 09:50:00,38.39,38.4,38.32,38.33,235744.0,33.6532,33.662,33.5918,33.6006,235744.0
2016-10-31 09:55:00,38.32,38.35,38.27,38.28,63668.0,33.5918,33.6181,33.548,33.5568,63668.0
2016-10-31 10:00:00,38.28,38.3,38.23,38.24,63700.0,33.5568,33.5743,33.513,33.5217,63700.0
2016-10-31 10:05:00,38.24,38.26,38.22,38.26,110919.0,33.5217,33.5393,33.5042,33.5393,110919.0
2016-10-31 10:10:00,38.25,38.3,38.24,38.29,71930.0,33.5305,33.5743,33.5217,33.5656,71930.0
2016-10-31 10:15:00,38.29,38.34,38.28,38.33,96766.0,33.5656,33.6094,33.5568,33.6006,96766.0
2016-10-31 10:20:00,38.32,38.35,38.31,38.34,51370.0,33.5918,33.6181,33.5831,33.6094,51370.0
2016-10-31 10:25:00,38.34,38.34,38.32,38.33,38764.0,33.6094,33.6094,33.5918,33.6006,38764.0
2016-10-31 10:30:00,38.32,38.34,38.27,38.27,105001.0,33.5918,33.6094,33.548,33.548,105001.0
2016-10-31 10:35:00,38.27,38.28,38.23,38.23,69900.0,33.548,33.5568,33.513,33.513,69900.0
2016-10-31 10:40:00,38.23,38.24,38.21,38.21,62276.0,33.513,33.5217,33.4954,33.4954,62276.0
2016-10-31 10:45:00,38.21,38.24,38.2,38.21,77807.0,33.4954,33.5217,33.4867,33.4954,77807.0
2016-10-31 10:50:00,38.21,38.3,38.21,38.3,147984.0,33.4954,33.5743,33.4954,33.5743,147984.0
2016-10-31 10:55:00,38.3,38.31,38.28,38.3,106278.0,33.5743,33.5831,33.5568,33.5743,106278.0
2016-10-31 11:00:00,38.3,38.31,38.27,38.29,123477.0,33.5743,33.5831,33.548,33.5656,123477.0
2016-10-31 11:05:00,38.3,38.31,38.28,38.31,101644.0,33.5743,33.5831,33.5568,33.5831,101644.0
2016-10-31 11:10:00,38.3,38.31,38.29,38.3,112545.0,33.5743,33.5831,33.5656,33.5743,112545.0
2016-10-31 11:15:00,38.3,38.31,38.29,38.3,140280.0,33.5743,33.5831,33.5656,33.5743,140280.0
2016-10-31 11:20:00,38.3,38.33,38.3,38.33,56106.0,33.5743,33.6006,33.5743,33.6006,56106.0
2016-10-31 11:25:00,38.33,38.37,38.31,38.37,72131.0,33.6006,33.6357,33.5831,33.6357,72131.0
2016-10-31 11:30:00,38.37,38.41,38.37,38.38,84691.0,33.6357,33.6707,33.6357,33.6444,84691.0
2016-10-31 11:35:00,38.39,38.39,38.36,38.39,113846.0,33.6532,33.6532,33.6269,33.6532,113846.0
2016-10-31 11:40:00,38.39,38.4,38.38,38.39,39867.0,33.6532,33.662,33.6444,33.6532,39867.0
2016-10-31 11:45:00,38.4,38.4,38.39,38.4,109446.0,33.662,33.662,33.6532,33.662,109446.0
2016-10-31 11:50:00,38.4,38.42,38.39,38.41,88387.0,33.662,33.6795,33.6532,33.6707,88387.0
2016-10-31 11:55:00,38.41,38.44,38.41,38.42,48017.0,33.6707,33.697,33.6707,33.6795,48017.0
2016-10-31 12:00:00,38.42,38.42,38.37,38.38,426775.0,33.6795,33.6795,33.6357,33.6444,426775.0
2016-10-31 12:05:00,38.38,38.39,38.33,38.33,78611.0,33.6444,33.6532,33.6006,33.6006,78611.0
2016-10-31 12:10:00,38.33,38.34,38.28,38.29,204688.0,33.6006,33.6094,33.5568,33.5656,204688.0
2016-10-31 12:15:00,38.29,38.3,38.28,38.3,200532.0,33.5656,33.5743,33.5568,33.5743,200532.0
2016-10-31 12:20:00,38.3,38.35,38.29,38.33,100947.0,33.5743,33.6181,33.5656,33.6006,100947.0
2016-10-31 12:25:00,38.34,38.38,38.33,38.37,68119.0,33.6094,33.6444,33.6006,33.6357,68119.0
2016-10-31 12:30:00,38.38,38.39,38.34,38.38,59143.0,33.6444,33.6532,33.6094,33.6444,59143.0
2016-10-31 12:35:00,38.38,38.4,38.37,38.38,73880.0,33.6444,33.662,33.6357,33.6444,73880.0
2016-10-31 12:40:00,38.37,38.39,38.36,38.39,41767.0,33.6357,33.6532,33.6269,33.6532,41767.0
2016-10-31 12:45:00,38.39,38.39,38.36,38.37,43421.0,33.6532,33.6532,33.6269,33.6357,43421.0
2016-10-31 12:50:00,38.36,38.4,38.35,38.38,109394.0,33.6269,33.662,33.6181,33.6444,109394.0
2016-10-31 12:55:00,38.37,38.41,38.37,38.4,90084.0,33.6357,33.6707,33.6357,33.662,90084.0
2016-10-31 13:00:00,38.4,38.41,38.39,38.4,50929.0,33.662,33.6707,33.6532,33.662,50929.0
2016-10-31 13:05:00,38.39,38.4,38.39,38.39,24732.0,33.6532,33.662,33.6532,33.6532,24732.0
2016-10-31 13:10:00,38.4,38.4,38.38,38.4,42837.0,33.662,33.662,33.6444,33.662,42837.0
2016-10-31 13:15:00,38.39,38.4,38.38,38.4,109667.0,33.6532,33.662,33.6444,33.662,109667.0
2016-10-31 13:20:00,38.4,38.42,38.39,38.4,48204.0,33.662,33.6795,33.6532,33.662,48204.0
2016-10-31 13:25:00,38.4,38.4,38.39,38.4,16367.0,33.662,33.662,33.6532,33.662,16367.0
2016-10-31 13:30:00,38.39,38.42,38.39,38.41,47169.0,33.6532,33.6795,33.6532,33.6707,47169.0
2016-10-31 13:35:00,38.41,38.42,38.4,38.41,78614.0,33.6707,33.6795,33.662,33.6707,78614.0
2016-10-31 13:40:00,38.4,38.41,38.39,38.41,70429.0,33.662,33.6707,33.6532,33.6707,70429.0
2016-10-31 13:45:00,38.4,38.41,38.38,38.41,66451.0,33.662,33.6707,33.6444,33.6707,66451.0
2016-10-31 13:50:00,38.4,38.41,38.38,38.38,64696.0,33.662,33.6707,33.6444,33.6444,64696.0
2016-10-31 13:55:00,38.39,38.39,38.36,38.37,90236.0,33.6532,33.6532,33.6269,33.6357,90236.0
2016-10-31 14:00:00,38.37,38.4,38.36,38.4,67121.0,33.6357,33.662,33.6269,33.662,67121.0
2016-10-31 14:05:00,38.39,38.4,38.38,38.38,53297.0,33.6532,33.662,33.6444,33.6444,53297.0
2016-10-31 14:10:00,38.39,38.39,38.35,38.37,65822.0,33.6532,33.6532,33.6181,33.6357,65822.0
2016-10-31 14:15:00,38.37,38.38,38.35,38.35,61623.0,33.6357,33.6444,33.6181,33.6181,61623.0
2016-10-31 14:20:00,38.35,38.36,38.34,38.34,58755.0,33.6181,33.6269,33.6094,33.6094,58755.0
2016-10-31 14:25:00,38.34,38.36,38.34,38.36,60378.0,33.6094,33.6269,33.6094,33.6269,60378.0
2016-10-31 14:30:00,38.36,38.38,38.35,38.38,111659.0,33.6269,33.6444,33.6181,33.6444,111659.0
2016-10-31 14:35:00,38.38,38.39,38.37,38.38,60005.0,33.6444,33.6532,33.6357,33.6444,60005.0
2016-10-31 14:40:00,38.39,38.39,38.37,38.39,83165.0,33.6532,33.6532,33.6357,33.6532,83165.0
2016-10-31 14:45:00,38.39,38.4,38.38,38.39,82852.0,33.6532,33.662,33.6444,33.6532,82852.0
2016-10-31 14:50:00,38.39,38.41,38.38,38.41,67516.0,33.6532,33.6707,33.6444,33.6707,67516.0
2016-10-31 14:55:00,38.41,38.41,38.4,38.41,21281.0,33.6707,33.6707,33.662,33.6707,21281.0
2016-10-31 15:00:00,38.41,38.43,38.4,38.43,64479.0,33.6707,33.6883,33.662,33.6883,64479.0
2016-10-31 15:05:00,38.43,38.43,38.41,38.43,98677.0,33.6883,33.6883,33.6707,33.6883,98677.0
2016-10-31 15:10:00,38.43,38.45,38.42,38.45,58070.0,33.6883,33.7058,33.6795,33.7058,58070.0
2016-10-31 15:15:00,38.45,38.47,38.45,38.45,194188.0,33.7058,33.7233,33.7058,33.7058,194188.0
2016-10-31 15:20:00,38.45,38.47,38.45,38.47,79101.0,33.7058,33.7233,33.7058,33.7233,79101.0
2016-10-31 15:25:00,38.46,38.48,38.45,38.47,84613.0,33.7146,33.7321,33.7058,33.7233,84613.0
2016-10-31 15:30:00,38.48,38.51,38.47,38.48,370239.0,33.7321,33.7584,33.7233,33.7321,370239.0
2016-10-31 15:35:00,38.48,38.49,38.45,38.47,171318.0,33.7321,33.7409,33.7058,33.7233,171318.0
2016-10-31 15:40:00,38.47,38.47,38.43,38.44,129112.0,33.7233,33.7233,33.6883,33.697,129112.0
2016-10-31 15:45:00,38.43,38.49,38.43,38.49,254811.0,33.6883,33.7409,33.6883,33.7409,254811.0
2016-10-31 15:50:00,38.49,38.49,38.46,38.47,372715.0,33.7409,33.7409,33.7146,33.7233,372715.0
2016-10-31 15:55:00,38.47,38.48,38.42,38.42,709981.0,33.7233,33.7321,33.6795,33.6795,709981.0
2016-11-01 09:30:00,38.58,38.58,38.42,38.43,306311.0,33.8198,33.8198,33.6795,33.6883,306311.0
2016-11-01 09:35:00,38.44,38.46,38.38,38.38,76582.0,33.697,33.7146,33.6444,33.6444,76582.0
2016-11-01 09:40:00,38.38,38.41,38.33,38.41,81532.0,33.6444,33.6707,33.6006,33.6707,81532.0
2016-11-01 09:45:00,38.41,38.43,38.39,38.41,75733.0,33.6707,33.6883,33.6532,33.6707,75733.0
2016-11-01 09:50:00,38.4,38.43,38.39,38.41,104457.0,33.662,33.6883,33.6532,33.6707,104457.0
2016-11-01 09:55:00,38.41,38.45,38.4,38.45,50586.0,33.6707,33.7058,33.662,33.7058,50586.0
2016-11-01 10:00:00,38.45,38.46,38.38,38.42,140027.0,33.7058,33.7146,33.6444,33.6795,140027.0
2016-11-01 10:05:00,38.42,38.44,38.39,38.39,92973.0,33.6795,33.697,33.6532,33.6532,92973.0
2016-11-01 10:10:00,38.4,38.41,38.33,38.37,113298.0,33.662,33.6707,33.6006,33.6357,113298.0
2016-11-01 10:15:00,38.37,38.38,38.34,38.35,97746.0,33.6357,33.6444,33.6094,33.6181,97746.0
2016-11-01 10:20:00,38.35,38.39,38.34,38.36,126987.0,33.6181,33.6532,33.6094,33.6269,126987.0
2016-11-01 10:25:00,38.36,38.37,38.35,38.36,48925.0,33.6269,33.6357,33.6181,33.6269,48925.0
2016-11-01 10:30:00,38.35,38.41,38.33,38.4,82786.0,33.6181,33.6707,33.6006,33.662,82786.0
2016-11-01 10:35:00,38.39,38.4,38.31,38.33,73402.0,33.6532,33.662,33.5831,33.6006,73402.0
2016-11-01 10:40:00,38.33,38.36,38.32,38.36,74902.0,33.6006,33.6269,33.5918,33.6269,74902.0
2016-11-01 10:45:00,38.35,38.38,38.32,38.38,80735.0,33.6181,33.6444,33.5918,33.6444,80735.0
2016-11-01 10:50:00,38.37,38.38,38.35,38.36,104275.0,33.6357,33.6444,33.6181,33.6269,104275.0
2016-11-01 10:55:00,38.35,38.42,38.35,38.41,70637.0,33.6181,33.6795,33.6181,33.6707,70637.0
2016-11-01 11:00:00,38.41,38.43,38.4,38.41,53628.0,33.6707,33.6883,33.662,33.6707,53628.0
2016-11-01 11:05:00,38.41,38.45,38.41,38.45,76193.0,33.6707,33.7058,33.6707,33.7058,76193.0
2016-11-01 11:10:00,38.45,38.46,38.41,38.43,96295.0,33.7058,33.7146,33.6707,33.6883,96295.0
2016-11-01 11:15:00,38.43,38.46,38.41,38.45,105637.0,33.6883,33.7146,33.6707,33.7058,105637.0
2016-11-01 11:20:00,38.45,38.46,38.43,38.44,86896.0,33.7058,33.7146,33.6883,33.697,86896.0
2016-11-01 11:25:00,38.43,38.47,38.43,38.44,95733.0,33.6883,33.7233,33.6883,33.697,95733.0
2016-11-01 11:30:00,38.43,38.44,38.37,38.4,172768.0,33.6883,33.697,33.6357,33.662,172768.0
2016-11-01 11:35:00,38.4,38.46,38.39,38.45,82852.0,33.662,33.7146,33.6532,33.7058,82852.0
2016-11-01 11:40:00,38.45,38.46,38.42,38.45,174251.0,33.7058,33.7146,33.6795,33.7058,174251.0
2016-11-01 11:45:00,38.45,38.46,38.43,38.44,103517.0,33.7058,33.7146,33.6883,33.697,103517.0
2016-11-01 11:50:00,38.43,38.45,38.4,38.41,61234.0,33.6883,33.7058,33.662,33.6707,61234.0
2016-11-01 11:55:00,38.41,38.42,38.38,38.4,63115.0,33.6707,33.6795,33.6444,33.662,63115.0
2016-11-01 12:00:00,38.4,38.42,38.39,38.41,86807.0,33.662,33.6795,33.6532,33.6707,86807.0
2016-11-01 12:05:00,38.41,38.42,38.35,38.35,118405.0,33.6707,33.6795,33.6181,33.6181,118405.0
2016-11-01 12:10:00,38.35,38.36,38.34,38.35,77342.0,33.6181,33.6269,33.6094,33.6181,77342.0
2016-11-01 12:15:00,38.36,38.37,38.33,38.35,188667.0,33.6269,33.6357,33.6006,33.6181,188667.0
2016-11-01 12:20:00,38.36,38.41,38.35,38.4,115635.0,33.6269,33.6707,33.6181,33.662,115635.0
2016-11-01 12:25:00,38.4,38.43,38.38,38.39,121450.0,33.662,33.6883,33.6444,33.6532,121450.0
2016-11-01 12:30:00,38.38,38.44,38.37,38.43,58053.0,33.6444,33.697,33.6357,33.6883,58053.0
2016-11-01 12:35:00,38.43,38.48,38.43,38.45,228457.0,33.6883,33.7321,33.6883,33.7058,228457.0
2016-11-01 12:40:00,38.45,38.47,38.43,38.44,120002.0,33.7058,33.7233,33.6883,33.697,120002.0
2016-11-01 12:45:00,38.45,38.47,38.4,38.41,112926.0,33.7058,33.7233,33.662,33.6707,112926.0
2016-11-01 12:50:00,38.41,38.42,38.39,38.41,83374.0,33.6707,33.6795,33.6532,33.6707,83374.0
2016-11-01 12:55:00,38.4,38.43,38.4,38.43,56582.0,33.662,33.6883,33.662,33.6883,56582.0
2016-11-01 13:00:00,38.43,38.45,38.41,38.42,104597.0,33.6883,33.7058,33.6707,33.6795,104597.0
2016-11-01 13:05:00,38.41,38.42,38.39,38.41,68881.0,33.6707,33.6795,33.6532,33.6707,68881.0
2016-11-01 13:10:00,38.41,38.44,38.39,38.43,95383.0,33.6707,33.697,33.6532,33.6883,95383.0
2016-11-01 13:15:00,38.43,38.43,38.39,38.41,86719.0,33.6883,33.6883,33.6532,33.6707,86719.0
2016-11-01 13:20:00,38.4,38.41,38.33,38.36,132377.0,33.662,33.6707,33.6006,33.6269,132377.0
2016-11-01 13:25:00,38.36,38.4,38.36,38.39,72828.0,33.6269,33.662,33.6269,33.6532,72828.0
2016-11-01 13:30:00,38.38,38.39,38.36,38.39,148179.0,33.6444,33.6532,33.6269,33.6532,148179.0
2016-11-01 13:35:00,38.39,38.41,38.36,38.39,122243.0,33.6532,33.6707,33.6269,33.6532,122243.0
2016-11-01 13:40:00,38.39,38.39,38.29,38.3,113792.0,33.6532,33.6532,33.5656,33.5743,113792.0
2016-11-01 13:45:00,38.3,38.31,38.27,38.31,115204.0,33.5743,33.5831,33.548,33.5831,115204.0
2016-11-01 13:50:00,38.3,38.37,38.3,38.36,222748.0,33.5743,33.6357,33.5743,33.6269,222748.0
2016-11-01 13:55:00,38.36,38.37,38.31,38.34,203330.0,33.6269,33.6357,33.5831,33.6094,203330.0
2016-11-01 14:00:00,38.34,38.39,38.34,38.37,186283.0,33.6094,33.6532,33.6094,33.6357,186283.0
2016-11-01 14:05:00,38.38,38.39,38.34,38.37,183474.0,33.6444,33.6532,33.6094,33.6357,183474.0
2016-11-01 14:10:00,38.36,38.37,38.3,38.31,151671.0,33.6269,33.6357,33.5743,33.5831,151671.0
2016-11-01 14:15:00,38.3,38.31,38.22,38.24,161060.0,33.5743,33.5831,33.5042,33.5217,161060.0
2016-11-01 14:20:00,38.24,38.28,38.23,38.27,131028.0,33.5217,33.5568,33.513,33.548,131028.0
2016-11-01 14:25:00,38.27,38.41,38.27,38.39,209360.0,33.548,33.6707,33.548,33.6532,209360.0
2016-11-01 14:30:00,38.39,38.44,38.37,38.42,152073.0,33.6532,33.697,33.6357,33.6795,152073.0
2016-11-01 14:35:00,38.42,38.52,38.4,38.45,252405.0,33.6795,33.7672,33.662,33.7058,252405.0
2016-11-01 14:40:00,38.45,38.46,38.37,38.41,178022.0,33.7058,33.7146,33.6357,33.6707,178022.0
2016-11-01 14:45:00,38.41,38.42,38.37,38.4,187609.0,33.6707,33.6795,33.6357,33.662,187609.0
2016-11-01 14:50:00,38.4,38.43,38.38,38.43,106422.0,33.662,33.6883,33.6444,33.6883,106422.0
2016-11-01 14:55:00,38.42,38.45,38.36,38.37,155965.0,33.6795,33.7058,33.6269,33.6357,155965.0
2016-11-01 15:00:00,38.37,38.39,38.33,38.37,164608.0,33.6357,33.6532,33.6006,33.6357,164608.0
2016-11-01 15:05:00,38.37,38.38,38.34,38.37,123150.0,33.6357,33.6444,33.6094,33.6357,123150.0
2016-11-01 15:10:00,38.38,38.38,38.33,38.35,192672.0,33.6444,33.6444,33.6006,33.6181,192672.0
2016-11-01 15:15:00,38.35,38.42,38.33,38.4,198605.0,33.6181,33.6795,33.6006,33.662,198605.0
2016-11-01 15:20:00,38.4,38.41,38.37,38.39,129446.0,33.662,33.6707,33.6357,33.6532,129446.0
2016-11-01 15:25:00,38.4,38.44,38.39,38.43,161309.0,33.662,33.697,33.6532,33.6883,161309.0
2016-11-01 15:30:00,38.44,38.46,38.41,38.45,184619.0,33.697,33.7146,33.6707,33.7058,184619.0
2016-11-01 15:35:00,38.45,38.52,38.45,38.51,248305.0,33.7058,33.7672,33.7058,33.7584,248305.0
2016-11-01 15:40:00,38.5,38.52,38.45,38.45,220074.0,33.7496,33.7672,33.7058,33.7058,220074.0
2016-11-01 15:45:00,38.45,38.54,38.45,38.48,366461.0,33.7058,33.7847,33.7058,33.7321,366461.0
2016-11-01 15:50:00,38.49,38.5,38.45,38.5,325187.0,33.7409,33.7496,33.7058,33.7496,325187.0
2016-11-01 15:55:00,38.5,38.51,38.46,38.47,563261.0,33.7496,33.7584,33.7146,33.7233,563261.0
2016-11-02 09:30:00,38.46,38.46,38.3,38.43,200352.0,33.7146,33.7146,33.5743,33.6883,200352.0
2016-11-02 09:35:00,38.44,38.47,38.37,38.44,138531.0,33.697,33.7233,33.6357,33.697,138531.0
2016-11-02 09:40:00,38.44,38.44,38.36,38.4,68571.0,33.697,33.697,33.6269,33.662,68571.0
2016-11-02 09:45:00,38.4,38.49,38.4,38.47,68010.0,33.662,33.7409,33.662,33.7233,68010.0
2016-11-02 09:50:00,38.47,38.49,38.39,38.41,63923.0,33.7233,33.7409,33.6532,33.6707,63923.0
2016-11-02 09:55:00,38.4,38.44,38.38,38.41,68750.0,33.662,33.697,33.6444,33.6707,68750.0
2016-11-02 10:00:00,38.41,38.41,38.34,38.38,92028.0,33.6707,33.6707,33.6094,33.6444,92028.0
2016-11-02 10:05:00,38.37,38.38,38.35,38.37,81570.0,33.6357,33.6444,33.6181,33.6357,81570.0
2016-11-02 10:10:00,38.38,38.38,38.34,38.36,53531.0,33.6444,33.6444,33.6094,33.6269,53531.0
2016-11-02 10:15:00,38.37,38.39,38.3,38.32,106145.0,33.6357,33.6532,33.5743,33.5918,106145.0
2016-11-02 10:20:00,38.32,38.36,38.28,38.29,60695.0,33.5918,33.6269,33.5568,33.5656,60695.0
2016-11-02 10:25:00,38.29,38.37,38.29,38.37,48156.0,33.5656,33.6357,33.5656,33.6357,48156.0
2016-11-02 10:30:00,38.36,38.38,38.31,38.36,137550.0,33.6269,33.6444,33.5831,33.6269,137550.0
2016-11-02 10:35:00,38.36,38.42,38.34,38.42,66222.0,33.6269,33.6795,33.6094,33.6795,66222.0
2016-11-02 10:40:00,38.43,38.43,38.35,38.36,141174.0,33.6883,33.6883,33.6181,33.6269,141174.0
2016-11-02 10:45:00,38.36,38.4,38.33,38.39,52208.0,33.6269,33.662,33.6006,33.6532,52208.0
2016-11-02 10:50:00,38.38,38.4,38.33,38.38,89110.0,33.6444,33.662,33.6006,33.6444,89110.0
2016-11-02 10:55:00,38.38,38.39,38.34,38.37,86975.0,33.6444,33.6532,33.6094,33.6357,86975.0
2016-11-02 11:00:00,38.37,38.38,38.33,38.36,58237.0,33.6357,33.6444,33.6006,33.6269,58237.0
2016-11-02 11:05:00,38.35,38.37,38.34,38.36,33893.0,33.6181,33.6357,33.6094,33.6269,33893.0
2016-11-02 11:10:00,38.36,38.4,38.34,38.39,52762.0,33.6269,33.662,33.6094,33.6532,52762.0
2016-11-02 11:15:00,38.38,38.41,38.37,38.39,90622.0,33.6444,33.6707,33.6357,33.6532,90622.0
2016-11-02 11:20:00,38.4,38.4,38.35,38.36,81059.0,33.662,33.662,33.6181,33.6269,81059.0
2016-11-02 11:25:00,38.36,38.38,38.35,38.36,49408.0,33.6269,33.6444,33.6181,33.6269,49408.0
2016-11-02 11:30:00,38.35,38.36,38.33,38.34,79512.0,33.6181,33.6269,33.6006,33.6094,79512.0
2016-11-02 11:35:00,38.34,38.34,38.29,38.31,58361.0,33.6094,33.6094,33.5656,33.5831,58361.0
2016-11-02 11:40:00,38.3,38.33,38.29,38.33,77587.0,33.5743,33.6006,33.5656,33.6006,77587.0
2016-11-02 11:45:00,38.33,38.36,38.31,38.34,66828.0,33.6006,33.6269,33.5831,33.6094,66828.0
2016-11-02 11:50:00,38.34,38.35,38.29,38.3,59317.0,33.6094,33.6181,33.5656,33.5743,59317.0
2016-11-02 11:55:00,38.29,38.32,38.27,38.29,70180.0,33.5656,33.5918,33.548,33.5656,70180.0
2016-11-02 12:00:00,38.28,38.29,38.23,38.24,81823.0,33.5568,33.5656,33.513,33.5217,81823.0
2016-11-02 12:05:00,38.23,38.27,38.22,38.27,75491.0,33.513,33.548,33.5042,33.548,75491.0
2016-11-02 12:10:00,38.26,38.28,38.24,38.25,80555.0,33.5393,33.5568,33.5217,33.5305,80555.0
2016-11-02 12:15:00,38.25,38.28,38.25,38.25,38674.0,33.5305,33.5568,33.5305,33.5305,38674.0
2016-11-02 12:20:00,38.25,38.25,38.2,38.21,76209.0,33.5305,33.5305,33.4867,33.4954,76209.0
2016-11-02 12:25:00,38.2,38.23,38.18,38.22,109169.0,33.4867,33.513,33.4691,33.5042,109169.0
2016-11-02 12:30:00,38.22,38.23,38.19,38.21,85541.0,33.5042,33.513,33.4779,33.4954,85541.0
2016-11-02 12:35:00,38.21,38.22,38.18,38.18,39638.0,33.4954,33.5042,33.4691,33.4691,39638.0
2016-11-02 12:40:00,38.18,38.2,38.16,38.18,63929.0,33.4691,33.4867,33.4516,33.4691,63929.0
2016-11-02 12:45:00,38.18,38.22,38.17,38.2,25280.0,33.4691,33.5042,33.4604,33.4867,25280.0
2016-11-02 12:50:00,38.21,38.21,38.17,38.18,43742.0,33.4954,33.4954,33.4604,33.4691,43742.0
2016-11-02 12:55:00,38.19,38.2,38.17,38.19,33459.0,33.4779,33.4867,33.4604,33.4779,33459.0
2016-11-02 13:00:00,38.19,38.21,38.13,38.15,62620.0,33.4779,33.4954,33.4253,33.4428,62620.0
2016-11-02 13:05:00,38.14,38.15,38.11,38.14,50211.0,33.4341,33.4428,33.4078,33.4341,50211.0
2016-11-02 13:10:00,38.14,38.15,38.06,38.07,102214.0,33.4341,33.4428,33.3639,33.3727,102214.0
2016-11-02 13:15:00,38.07,38.07,38.02,38.04,101185.0,33.3727,33.3727,33.3289,33.3464,101185.0
2016-11-02 13:20:00,38.04,38.08,38.03,38.07,47521.0,33.3464,33.3815,33.3376,33.3727,47521.0
2016-11-02 13:25:00,38.07,38.13,38.07,38.12,50793.0,33.3727,33.4253,33.3727,33.4165,50793.0
2016-11-02 13:30:00,38.12,38.16,38.11,38.14,77708.0,33.4165,33.4516,33.4078,33.4341,77708.0
2016-11-02 13:35:00,38.15,38.16,38.12,38.14,54797.0,33.4428,33.4516,33.4165,33.4341,54797.0
2016-11-02 13:40:00,38.14,38.17,38.13,38.16,64855.0,33.4341,33.4604,33.4253,33.4516,64855.0
2016-11-02 13:45:00,38.16,38.18,38.15,38.17,76230.0,33.4516,33.4691,33.4428,33.4604,76230.0
2016-11-02 13:50:00,38.17,38.18,38.15,38.16,62746.0,33.4604,33.4691,33.4428,33.4516,62746.0
2016-11-02 13:55:00,38.16,38.2,38.14,38.16,120354.0,33.4516,33.4867,33.4341,33.4516,120354.0
2016-11-02 14:00:00,38.16,38.19,38.06,38.09,230603.0,33.4516,33.4779,33.3639,33.3902,230603.0
2016-11-02 14:05:00,38.1,38.1,37.97,38.0,126998.0,33.399,33.399,33.285,33.3113,126998.0
2016-11-02 14:10:00,38.0,38.09,37.99,38.07,175680.0,33.3113,33.3902,33.3026,33.3727,175680.0
2016-11-02 14:15:00,38.07,38.15,38.05,38.13,127401.0,33.3727,33.4428,33.3552,33.4253,127401.0
2016-11-02 14:20:00,38.13,38.19,38.11,38.17,96617.0,33.4253,33.4779,33.4078,33.4604,96617.0
2016-11-02 14:25:00,38.17,38.2,38.14,38.16,126067.0,33.4604,33.4867,33.4341,33.4516,126067.0
2016-11-02 14:30:00,38.16,38.19,38.14,38.17,94057.0,33.4516,33.4779,33.4341,33.4604,94057.0
2016-11-02 14:35:00,38.17,38.2,38.15,38.18,115445.0,33.4604,33.4867,33.4428,33.4691,115445.0
2016-11-02 14:40:00,38.18,38.18,38.14,38.16,125629.0,33.4691,33.4691,33.4341,33.4516,125629.0
2016-11-02 14:45:00,38.15,38.18,38.11,38.12,86779.0,33.4428,33.4691,33.4078,33.4165,86779.0
2016-11-02 14:50:00,38.11,38.14,38.08,38.11,109867.0,33.4078,33.4341,33.3815,33.4078,109867.0
2016-11-02 14:55:00,38.1,38.15,38.09,38.09,113502.0,33.399,33.4428,33.3902,33.3902,113502.0
2016-11-02 15:00:00,38.09,38.11,38.06,38.11,110058.0,33.3902,33.4078,33.3639,33.4078,110058.0
2016-11-02 15:05:00,38.1,38.1,38.08,38.09,93756.0,33.399,33.399,33.3815,33.3902,93756.0
2016-11-02 15:10:00,38.09,38.11,38.06,38.09,131189.0,33.3902,33.4078,33.3639,33.3902,131189.0
2016-11-02 15:15:00,38.08,38.09,38.06,38.07,112701.0,33.3815,33.3902,33.3639,33.3727,112701.0
2016-11-02 15:20:00,38.07,38.1,38.06,38.09,137526.0,33.3727,33.399,33.3639,33.3902,137526.0
2016-11-02 15:25:00,38.09,38.12,38.08,38.12,374190.0,33.3902,33.4165,33.3815,33.4165,374190.0
2016-11-02 15:30:00,38.12,38.13,38.09,38.11,172964.0,33.4165,33.4253,33.3902,33.4078,172964.0
2016-11-02 15:35:00,38.11,38.11,38.06,38.06,121915.0,33.4078,33.4078,33.3639,33.3639,121915.0
2016-11-02 15:40:00,38.06,38.09,38.06,38.09,149298.0,33.3639,33.3902,33.3639,33.3902,149298.0
2016-11-02 15:45:00,38.08,38.1,38.05,38.09,223998.0,33.3815,33.399,33.3552,33.3902,223998.0
2016-11-02 15:50:00,38.08,38.1,38.05,38.06,163482.0,33.3815,33.399,33.3552,33.3639,163482.0
2016-11-02 15:55:00,38.05,38.08,38.02,38.04,510252.0,33.3552,33.3815,33.3289,33.3464,510252.0
2016-11-03 09:30:00,37.99,38.17,37.99,38.16,255071.0,33.3026,33.4604,33.3026,33.4516,255071.0
2016-11-03 09:35:00,38.16,38.24,38.1,38.22,164113.0,33.4516,33.5217,33.399,33.5042,164113.0
2016-11-03 09:40:00,38.22,38.25,38.1,38.1,126988.0,33.5042,33.5305,33.399,33.399,126988.0
2016-11-03 09:45:00,38.11,38.13,38.06,38.09,78958.0,33.4078,33.4253,33.3639,33.3902,78958.0
2016-11-03 09:50:00,38.09,38.12,38.07,38.09,116174.0,33.3902,33.4165,33.3727,33.3902,116174.0
2016-11-03 09:55:00,38.09,38.12,38.06,38.07,69365.0,33.3902,33.4165,33.3639,33.3727,69365.0
2016-11-03 10:00:00,38.07,38.1,38.03,38.08,150363.0,33.3727,33.399,33.3376,33.3815,150363.0
2016-11-03 10:05:00,38.07,38.13,38.06,38.11,91639.0,33.3727,33.4253,33.3639,33.4078,91639.0
2016-11-03 10:10:00,38.1,38.19,38.1,38.18,107587.0,33.399,33.4779,33.399,33.4691,107587.0
2016-11-03 10:15:00,38.18,38.24,38.15,38.24,294165.0,33.4691,33.5217,33.4428,33.5217,294165.0
2016-11-03 10:20:00,38.24,38.35,38.24,38.32,203658.0,33.5217,33.6181,33.5217,33.5918,203658.0
2016-11-03 10:25:00,38.32,38.35,38.31,38.32,118294.0,33.5918,33.6181,33.5831,33.5918,118294.0
2016-11-03 10:30:00,38.32,38.35,38.3,38.34,62890.0,33.5918,33.6181,33.5743,33.6094,62890.0
2016-11-03 10:35:00,38.34,38.34,38.28,38.29,53796.0,33.6094,33.6094,33.5568,33.5656,53796.0
2016-11-03 10:40:00,38.28,38.34,38.27,38.31,86197.0,33.5568,33.6094,33.548,33.5831,86197.0
2016-11-03 10:45:00,38.32,38.34,38.27,38.34,94493.0,33.5918,33.6094,33.548,33.6094,94493.0
2016-11-03 10:50:00,38.33,38.34,38.29,38.32,446637.0,33.6006,33.6094,33.5656,33.5918,446637.0
2016-11-03 10:55:00,38.33,38.36,38.31,38.36,139338.0,33.6006,33.6269,33.5831,33.6269,139338.0
2016-11-03 11:00:00,38.36,38.37,38.33,38.36,103381.0,33.6269,33.6357,33.6006,33.6269,103381.0
2016-11-03 11:05:00,38.35,38.38,38.35,38.35,78374.0,33.6181,33.6444,33.6181,33.6181,78374.0
2016-11-03 11:10:00,38.35,38.36,38.34,38.36,58678.0,33.6181,33.6269,33.6094,33.6269,58678.0
2016-11-03 11:15:00,38.35,38.36,38.34,38.36,83588.0,33.6181,33.6269,33.6094,33.6269,83588.0
2016-11-03 11:20:00,38.36,38.38,38.35,38.36,100521.0,33.6269,33.6444,33.6181,33.6269,100521.0
2016-11-03 11:25:00,38.36,38.38,38.35,38.36,62341.0,33.6269,33.6444,33.6181,33.6269,62341.0
2016-11-03 11:30:00,38.36,38.36,38.32,38.33,78925.0,33.6269,33.6269,33.5918,33.6006,78925.0
2016-11-03 11:35:00,38.33,38.36,38.32,38.35,61063.0,33.6006,33.6269,33.5918,33.6181,61063.0
2016-11-03 11:40:00,38.34,38.35,38.3,38.32,255106.0,33.6094,33.6181,33.5743,33.5918,255106.0
2016-11-03 11:45:00,38.31,38.33,38.3,38.33,73649.0,33.5831,33.6006,33.5743,33.6006,73649.0
2016-11-03 11:50:00,38.33,38.34,38.31,38.32,34756.0,33.6006,33.6094,33.5831,33.5918,34756.0
2016-11-03 11:55:00,38.33,38.34,38.3,38.32,51495.0,33.6006,33.6094,33.5743,33.5918,51495.0
2016-11-03 12:00:00,38.32,38.32,38.29,38.32,140349.0,33.5918,33.5918,33.5656,33.5918,140349.0
2016-11-03 12:05:00,38.31,38.32,38.27,38.27,327634.0,33.5831,33.5918,33.548,33.548,327634.0
2016-11-03 12:10:00,38.27,38.28,38.26,38.27,117827.0,33.548,33.5568,33.5393,33.548,117827.0
2016-11-03 12:15:00,38.27,38.31,38.25,38.29,133507.0,33.548,33.5831,33.5305,33.5656,133507.0
2016-11-03 12:20:00,38.29,38.31,38.25,38.27,79537.0,33.5656,33.5831,33.5305,33.548,79537.0
2016-11-03 12:25:00,38.27,38.29,38.25,38.27,93959.0,33.548,33.5656,33.5305,33.548,93959.0
2016-11-03 12:30:00,38.26,38.28,38.25,38.26,79110.0,33.5393,33.5568,33.5305,33.5393,79110.0
2016-11-03 12:35:00,38.25,38.26,38.23,38.25,76539.0,33.5305,33.5393,33.513,33.5305,76539.0
2016-11-03 12:40:00,38.26,38.27,38.23,38.26,81417.0,33.5393,33.548,33.513,33.5393,81417.0
2016-11-03 12:45:00,38.26,38.26,38.23,38.25,71183.0,33.5393,33.5393,33.513,33.5305,71183.0
2016-11-03 12:50:00,38.24,38.28,38.23,38.25,75149.0,33.5217,33.5568,33.513,33.5305,75149.0
2016-11-03 12:55:00,38.25,38.29,38.25,38.26,122423.0,33.5305,33.5656,33.5305,33.5393,122423.0
2016-11-03 13:00:00,38.26,38.26,38.22,38.22,146948.0,33.5393,33.5393,33.5042,33.5042,146948.0
2016-11-03 13:05:00,38.23,38.24,38.21,38.22,83779.0,33.513,33.5217,33.4954,33.5042,83779.0
2016-11-03 13:10:00,38.21,38.23,38.17,38.17,67763.0,33.4954,33.513,33.4604,33.4604,67763.0
2016-11-03 13:15:00,38.18,38.19,38.16,38.18,59890.0,33.4691,33.4779,33.4516,33.4691,59890.0
2016-11-03 13:20:00,38.18,38.18,38.15,38.15,61210.0,33.4691,33.4691,33.4428,33.4428,61210.0
2016-11-03 13:25:00,38.16,38.21,38.15,38.2,164003.0,33.4516,33.4954,33.4428,33.4867,164003.0
2016-11-03 13:30:00,38.2,38.23,38.19,38.22,99009.0,33.4867,33.513,33.4779,33.5042,99009.0
2016-11-03 13:35:00,38.22,38.24,38.2,38.23,376388.0,33.5042,33.5217,33.4867,33.513,376388.0
2016-11-03 13:40:00,38.23,38.25,38.21,38.21,126923.0,33.513,33.5305,33.4954,33.4954,126923.0
2016-11-03 13:45:00,38.21,38.24,38.21,38.22,59891.0,33.4954,33.5217,33.4954,33.5042,59891.0
2016-11-03 13:50:00,38.22,38.24,38.19,38.21,103133.0,33.5042,33.5217,33.4779,33.4954,103133.0
2016-11-03 13:55:00,38.21,38.22,38.19,38.22,163740.0,33.4954,33.5042,33.4779,33.5042,163740.0
2016-11-03 14:00:00,38.22,38.25,38.19,38.24,151417.0,33.5042,33.5305,33.4779,33.5217,151417.0
2016-11-03 14:05:00,38.25,38.25,38.21,38.23,84267.0,33.5305,33.5305,33.4954,33.513,84267.0
2016-11-03 14:10:00,38.23,38.26,38.22,38.26,374003.0,33.513,33.5393,33.5042,33.5393,374003.0
2016-11-03 14:15:00,38.26,38.27,38.24,38.25,77325.0,33.5393,33.548,33.5217,33.5305,77325.0
2016-11-03 14:20:00,38.24,38.27,38.24,38.26,70516.0,33.5217,33.548,33.5217,33.5393,70516.0
2016-11-03 14:25:00,38.26,38.29,38.24,38.26,121960.0,33.5393,33.5656,33.5217,33.5393,121960.0
2016-11-03 14:30:00,38.27,38.27,38.25,38.26,41999.0,33.548,33.548,33.5305,33.5393,41999.0
2016-11-03 14:35:00,38.26,38.3,38.25,38.26,101081.0,33.5393,33.5743,33.5305,33.5393,101081.0
2016-11-03 14:40:00,38.26,38.27,38.25,38.26,140254.0,33.5393,33.548,33.5305,33.5393,140254.0
2016-11-03 14:45:00,38.26,38.28,38.24,38.27,111634.0,33.5393,33.5568,33.5217,33.548,111634.0
2016-11-03 14:50:00,38.27,38.28,38.25,38.27,42886.0,33.548,33.5568,33.5305,33.548,42886.0
2016-11-03 14:55:00,38.27,38.28,38.25,38.27,32822.0,33.548,33.5568,33.5305,33.548,32822.0
2016-11-03 15:00:00,38.27,38.28,38.25,38.26,59963.0,33.548,33.5568,33.5305,33.5393,59963.0
2016-11-03 15:05:00,38.26,38.27,38.24,38.25,283297.0,33.5393,33.548,33.5217,33.5305,283297.0
2016-11-03 15:10:00,38.24,38.27,38.24,38.26,63660.0,33.5217,33.548,33.5217,33.5393,63660.0
2016-11-03 15:15:00,38.25,38.27,38.21,38.22,134061.0,33.5305,33.548,33.4954,33.5042,134061.0
2016-11-03 15:20:00,38.22,38.26,38.22,38.24,90241.0,33.5042,33.5393,33.5042,33.5217,90241.0
2016-11-03 15:25:00,38.25,38.26,38.24,38.26,145496.0,33.5305,33.5393,33.5217,33.5393,145496.0
2016-11-03 15:30:00,38.26,38.26,38.23,38.23,607245.0,33.5393,33.5393,33.513,33.513,607245.0
2016-11-03 15:35:00,38.24,38.27,38.22,38.25,261807.0,33.5217,33.548,33.5042,33.5305,261807.0
2016-11-03 15:40:00,38.24,38.26,38.23,38.25,635203.0,33.5217,33.5393,33.513,33.5305,635203.0
2016-11-03 15:45:00,38.25,38.29,38.25,38.26,327614.0,33.5305,33.5656,33.5305,33.5393,327614.0
2016-11-03 15:50:00,38.27,38.29,38.26,38.29,214847.0,33.548,33.5656,33.5393,33.5656,214847.0
2016-11-03 15:55:00,38.29,38.32,38.28,38.31,619609.0,33.5656,33.5918,33.5568,33.5831,619609.0
2016-11-04 09:30:00,38.32,38.4,38.17,38.3,978979.0,33.5918,33.662,33.4604,33.5743,978979.0
2016-11-04 09:35:00,38.3,38.38,38.3,38.34,133377.0,33.5743,33.6444,33.5743,33.6094,133377.0
2016-11-04 09:40:00,38.34,38.35,38.25,38.25,235132.0,33.6094,33.6181,33.5305,33.5305,235132.0
2016-11-04 09:45:00,38.25,38.27,38.2,38.2,182190.0,33.5305,33.548,33.4867,33.4867,182190.0
2016-11-04 09:50:00,38.2,38.29,38.18,38.27,542219.0,33.4867,33.5656,33.4691,33.548,542219.0
2016-11-04 09:55:00,38.26,38.27,38.18,38.19,281537.0,33.5393,33.548,33.4691,33.4779,281537.0
2016-11-04 10:00:00,38.2,38.26,38.19,38.26,103498.0,33.4867,33.5393,33.4779,33.5393,103498.0
2016-11-04 10:05:00,38.25,38.27,38.22,38.23,69597.0,33.5305,33.548,33.5042,33.513,69597.0
2016-11-04 10:10:00,38.24,38.29,38.23,38.24,188029.0,33.5217,33.5656,33.513,33.5217,188029.0
2016-11-04 10:15:00,38.24,38.26,38.21,38.23,212032.0,33.5217,33.5393,33.4954,33.513,212032.0
2016-11-04 10:20:00,38.23,38.28,38.22,38.25,198452.0,33.513,33.5568,33.5042,33.5305,198452.0
2016-11-04 10:25:00,38.24,38.25,38.2,38.25,118320.0,33.5217,33.5305,33.4867,33.5305,118320.0
2016-11-04 10:30:00,38.25,38.32,38.24,38.28,119325.0,33.5305,33.5918,33.5217,33.5568,119325.0
2016-11-04 10:35:00,38.28,38.3,38.25,38.29,90186.0,33.5568,33.5743,33.5305,33.5656,90186.0
2016-11-04 10:40:00,38.28,38.31,38.27,38.28,66538.0,33.5568,33.5831,33.548,33.5568,66538.0
2016-11-04 10:45:00,38.29,38.3,38.23,38.23,121028.0,33.5656,33.5743,33.513,33.513,121028.0
2016-11-04 10:50:00,38.23,38.26,38.22,38.25,323455.0,33.513,33.5393,33.5042,33.5305,323455.0
2016-11-04 10:55:00,38.25,38.31,38.23,38.27,170597.0,33.5305,33.5831,33.513,33.548,170597.0
2016-11-04 11:00:00,38.27,38.4,38.26,38.39,220747.0,33.548,33.662,33.5393,33.6532,220747.0
2016-11-04 11:05:00,38.4,38.41,38.35,38.39,111079.0,33.662,33.6707,33.6181,33.6532,111079.0
2016-11-04 11:10:00,38.38,38.42,38.36,38.41,87607.0,33.6444,33.6795,33.6269,33.6707,87607.0
2016-11-04 11:15:00,38.41,38.47,38.41,38.47,82471.0,33.6707,33.7233,33.6707,33.7233,82471.0
2016-11-04 11:20:00,38.47,38.52,38.46,38.48,180043.0,33.7233,33.7672,33.7146,33.7321,180043.0
2016-11-04 11:25:00,38.48,38.49,38.45,38.48,56181.0,33.7321,33.7409,33.7058,33.7321,56181.0
2016-11-04 11:30:00,38.47,38.48,38.4,38.44,80545.0,33.7233,33.7321,33.662,33.697,80545.0
2016-11-04 11:35:00,38.44,38.44,38.4,38.41,49257.0,33.697,33.697,33.662,33.6707,49257.0
2016-11-04 11:40:00,38.41,38.45,38.4,38.44,61418.0,33.6707,33.7058,33.662,33.697,61418.0
2016-11-04 11:45:00,38.45,38.45,38.41,38.45,88495.0,33.7058,33.7058,33.6707,33.7058,88495.0
2016-11-04 11:50:00,38.44,38.46,38.42,38.45,87305.0,33.697,33.7146,33.6795,33.7058,87305.0
2016-11-04 11:55:00,38.45,38.48,38.45,38.48,48561.0,33.7058,33.7321,33.7058,33.7321,48561.0
2016-11-04 12:00:00,38.47,38.5,38.47,38.5,71561.0,33.7233,33.7496,33.7233,33.7496,71561.0
2016-11-04 12:05:00,38.5,38.53,38.48,38.52,91575.0,33.7496,33.7759,33.7321,33.7672,91575.0
2016-11-04 12:10:00,38.53,38.55,38.51,38.55,95636.0,33.7759,33.7935,33.7584,33.7935,95636.0
2016-11-04 12:15:00,38.54,38.57,38.54,38.57,92273.0,33.7847,33.811,33.7847,33.811,92273.0
2016-11-04 12:20:00,38.56,38.57,38.53,38.55,72513.0,33.8022,33.811,33.7759,33.7935,72513.0
2016-11-04 12:25:00,38.55,38.57,38.54,38.55,111772.0,33.7935,33.811,33.7847,33.7935,111772.0
2016-11-04 12:30:00,38.55,38.57,38.54,38.55,62785.0,33.7935,33.811,33.7847,33.7935,62785.0
2016-11-04 12:35:00,38.55,38.56,38.54,38.54,38465.0,33.7935,33.8022,33.7847,33.7847,38465.0
2016-11-04 12:40:00,38.55,38.55,38.52,38.54,42034.0,33.7935,33.7935,33.7672,33.7847,42034.0
2016-11-04 12:45:00,38.53,38.56,38.53,38.56,34035.0,33.7759,33.8022,33.7759,33.8022,34035.0
2016-11-04 12:50:00,38.56,38.56,38.52,38.53,82978.0,33.8022,33.8022,33.7672,33.7759,82978.0
2016-11-04 12:55:00,38.54,38.56,38.52,38.56,34737.0,33.7847,33.8022,33.7672,33.8022,34737.0
2016-11-04 13:00:00,38.56,38.57,38.55,38.57,55323.0,33.8022,33.811,33.7935,33.811,55323.0
2016-11-04 13:05:00,38.56,38.58,38.56,38.57,83194.0,33.8022,33.8198,33.8022,33.811,83194.0
2016-11-04 13:10:00,38.57,38.57,38.55,38.56,36820.0,33.811,33.811,33.7935,33.8022,36820.0
2016-11-04 13:15:00,38.56,38.57,38.55,38.57,39052.0,33.8022,33.811,33.7935,33.811,39052.0
2016-11-04 13:20:00,38.56,38.57,38.52,38.54,105296.0,33.8022,33.811,33.7672,33.7847,105296.0
2016-11-04 13:25:00,38.53,38.56,38.52,38.54,251809.0,33.7759,33.8022,33.7672,33.7847,251809.0
2016-11-04 13:30:00,38.53,38.54,38.51,38.52,86888.0,33.7759,33.7847,33.7584,33.7672,86888.0
2016-11-04 13:35:00,38.52,38.54,38.51,38.52,149048.0,33.7672,33.7847,33.7584,33.7672,149048.0
2016-11-04 13:40:00,38.52,38.53,38.5,38.51,51682.0,33.7672,33.7759,33.7496,33.7584,51682.0
2016-11-04 13:45:00,38.51,38.52,38.49,38.5,64690.0,33.7584,33.7672,33.7409,33.7496,64690.0
2016-11-04 13:50:00,38.51,38.51,38.45,38.45,62998.0,33.7584,33.7584,33.7058,33.7058,62998.0
2016-11-04 13:55:00,38.45,38.46,38.45,38.45,26556.0,33.7058,33.7146,33.7058,33.7058,26556.0
2016-11-04 14:00:00,38.45,38.46,38.4,38.41,109446.0,33.7058,33.7146,33.662,33.6707,109446.0
2016-11-04 14:05:00,38.41,38.47,38.41,38.45,303667.0,33.6707,33.7233,33.6707,33.7058,303667.0
2016-11-04 14:10:00,38.44,38.47,38.43,38.46,54503.0,33.697,33.7233,33.6883,33.7146,54503.0
2016-11-04 14:15:00,38.46,38.48,38.46,38.47,58423.0,33.7146,33.7321,33.7146,33.7233,58423.0
2016-11-04 14:20:00,38.47,38.47,38.43,38.44,56871.0,33.7233,33.7233,33.6883,33.697,56871.0
2016-11-04 14:25:00,38.44,38.45,38.42,38.45,65331.0,33.697,33.7058,33.6795,33.7058,65331.0
2016-11-04 14:30:00,38.45,38.46,38.43,38.45,263156.0,33.7058,33.7146,33.6883,33.7058,263156.0
2016-11-04 14:35:00,38.45,38.45,38.41,38.43,160404.0,33.7058,33.7058,33.6707,33.6883,160404.0
2016-11-04 14:40:00,38.42,38.44,38.42,38.43,79894.0,33.6795,33.697,33.6795,33.6883,79894.0
2016-11-04 14:45:00,38.44,38.46,38.42,38.43,355601.0,33.697,33.7146,33.6795,33.6883,355601.0
2016-11-04 14:50:00,38.43,38.46,38.41,38.41,82391.0,33.6883,33.7146,33.6707,33.6707,82391.0
2016-11-04 14:55:00,38.41,38.42,38.38,38.4,106252.0,33.6707,33.6795,33.6444,33.662,106252.0
2016-11-04 15:00:00,38.4,38.41,38.39,38.4,180159.0,33.662,33.6707,33.6532,33.662,180159.0
2016-11-04 15:05:00,38.41,38.42,38.36,38.37,196317.0,33.6707,33.6795,33.6269,33.6357,196317.0
2016-11-04 15:10:00,38.37,38.38,38.35,38.37,171085.0,33.6357,33.6444,33.6181,33.6357,171085.0
2016-11-04 15:15:00,38.37,38.39,38.34,38.35,117277.0,33.6357,33.6532,33.6094,33.6181,117277.0
2016-11-04 15:20:00,38.34,38.37,38.34,38.36,90282.0,33.6094,33.6357,33.6094,33.6269,90282.0
2016-11-04 15:25:00,38.37,38.38,38.35,38.37,402244.0,33.6357,33.6444,33.6181,33.6357,402244.0
2016-11-04 15:30:00,38.37,38.38,38.33,38.35,256981.0,33.6357,33.6444,33.6006,33.6181,256981.0
2016-11-04 15:35:00,38.35,38.36,38.29,38.3,222336.0,33.6181,33.6269,33.5656,33.5743,222336.0
2016-11-04 15:40:00,38.31,38.33,38.29,38.32,428844.0,33.5831,33.6006,33.5656,33.5918,428844.0
2016-11-04 15:45:00,38.31,38.33,38.3,38.3,473162.0,33.5831,33.6006,33.5743,33.5743,473162.0
2016-11-04 15:50:00,38.3,38.3,38.26,38.29,584743.0,33.5743,33.5743,33.5393,33.5656,584743.0
2016-11-04 15:55:00,38.29,38.31,38.27,38.28,973512.0,33.5656,33.5831,33.548,33.5568,973512.0
2016-11-07 09:30:00,38.73,38.89,38.72,38.84,292449.0,33.9513,34.0915,33.9425,34.0477,292449.0
2016-11-07 09:35:00,38.85,38.99,38.85,38.98,135069.0,34.0565,34.1792,34.0565,34.1704,135069.0
2016-11-07 09:40:00,38.99,39.07,38.98,39.04,289868.0,34.1792,34.2493,34.1704,34.223,289868.0
2016-11-07 09:45:00,39.04,39.05,38.96,39.01,126528.0,34.223,34.2318,34.1529,34.1967,126528.0
2016-11-07 09:50:00,39.01,39.04,39.0,39.01,64724.0,34.1967,34.223,34.1879,34.1967,64724.0
2016-11-07 09:55:00,39.02,39.03,38.99,39.02,120107.0,34.2055,34.2142,34.1792,34.2055,120107.0
2016-11-07 10:00:00,39.01,39.04,38.99,39.0,94406.0,34.1967,34.223,34.1792,34.1879,94406.0
2016-11-07 10:05:00,39.0,39.01,38.99,38.99,78341.0,34.1879,34.1967,34.1792,34.1792,78341.0
2016-11-07 10:10:00,39.0,39.02,38.96,38.97,150504.0,34.1879,34.2055,34.1529,34.1616,150504.0
2016-11-07 10:15:00,38.96,38.98,38.95,38.97,84566.0,34.1529,34.1704,34.1441,34.1616,84566.0
2016-11-07 10:20:00,38.97,38.98,38.96,38.98,52926.0,34.1616,34.1704,34.1529,34.1704,52926.0
2016-11-07 10:25:00,38.97,39.0,38.96,39.0,85656.0,34.1616,34.1879,34.1529,34.1879,85656.0
2016-11-07 10:30:00,39.0,39.04,38.98,39.04,73833.0,34.1879,34.223,34.1704,34.223,73833.0
2016-11-07 10:35:00,39.04,39.05,39.0,39.01,98470.0,34.223,34.2318,34.1879,34.1967,98470.0
2016-11-07 10:40:00,39.0,39.02,38.98,38.99,76081.0,34.1879,34.2055,34.1704,34.1792,76081.0
2016-11-07 10:45:00,39.0,39.02,38.99,39.02,89467.0,34.1879,34.2055,34.1792,34.2055,89467.0
2016-11-07 10:50:00,39.02,39.03,39.01,39.02,44148.0,34.2055,34.2142,34.1967,34.2055,44148.0
2016-11-07 10:55:00,39.02,39.08,39.02,39.08,95419.0,34.2055,34.2581,34.2055,34.2581,95419.0
2016-11-07 11:00:00,39.07,39.08,39.06,39.06,69672.0,34.2493,34.2581,34.2405,34.2405,69672.0
2016-11-07 11:05:00,39.07,39.09,39.06,39.08,98508.0,34.2493,34.2668,34.2405,34.2581,98508.0
2016-11-07 11:10:00,39.08,39.1,39.07,39.08,77896.0,34.2581,34.2756,34.2493,34.2581,77896.0
2016-11-07 11:15:00,39.09,39.09,39.06,39.09,84822.0,34.2668,34.2668,34.2405,34.2668,84822.0
2016-11-07 11:20:00,39.09,39.1,39.06,39.06,51591.0,34.2668,34.2756,34.2405,34.2405,51591.0
2016-11-07 11:25:00,39.06,39.07,39.04,39.04,56857.0,34.2405,34.2493,34.223,34.223,56857.0
2016-11-07 11:30:00,39.04,39.07,39.04,39.07,86934.0,34.223,34.2493,34.223,34.2493,86934.0
2016-11-07 11:35:00,39.07,39.09,39.06,39.08,74157.0,34.2493,34.2668,34.2405,34.2581,74157.0
2016-11-07 11:40:00,39.07,39.12,39.07,39.1,89440.0,34.2493,34.2931,34.2493,34.2756,89440.0
2016-11-07 11:45:00,39.11,39.12,39.07,39.08,86836.0,34.2844,34.2931,34.2493,34.2581,86836.0
2016-11-07 11:50:00,39.08,39.11,39.08,39.09,44409.0,34.2581,34.2844,34.2581,34.2668,44409.0
2016-11-07 11:55:00,39.09,39.1,39.07,39.09,91292.0,34.2668,34.2756,34.2493,34.2668,91292.0
2016-11-07 12:00:00,39.1,39.14,39.1,39.14,69686.0,34.2756,34.3107,34.2756,34.3107,69686.0
2016-11-07 12:05:00,39.14,39.15,39.11,39.11,91892.0,34.3107,34.3194,34.2844,34.2844,91892.0
2016-11-07 12:10:00,39.12,39.13,39.1,39.13,49923.0,34.2931,34.3019,34.2756,34.3019,49923.0
2016-11-07 12:15:00,39.13,39.13,39.08,39.09,69190.0,34.3019,34.3019,34.2581,34.2668,69190.0
2016-11-07 12:20:00,39.09,39.11,39.07,39.07,38704.0,34.2668,34.2844,34.2493,34.2493,38704.0
2016-11-07 12:25:00,39.07,39.08,39.06,39.08,37857.0,34.2493,34.2581,34.2405,34.2581,37857.0
2016-11-07 12:30:00,39.08,39.08,39.05,39.05,65211.0,34.2581,34.2581,34.2318,34.2318,65211.0
2016-11-07 12:35:00,39.05,39.07,39.05,39.05,77860.0,34.2318,34.2493,34.2318,34.2318,77860.0
2016-11-07 12:40:00,39.05,39.08,39.05,39.07,57357.0,34.2318,34.2581,34.2318,34.2493,57357.0
2016-11-07 12:45:00,39.07,39.08,39.06,39.07,50376.0,34.2493,34.2581,34.2405,34.2493,50376.0
2016-11-07 12:50:00,39.08,39.08,39.07,39.08,28771.0,34.2581,34.2581,34.2493,34.2581,28771.0
2016-11-07 12:55:00,39.08,39.1,39.07,39.1,65380.0,34.2581,34.2756,34.2493,34.2756,65380.0
2016-11-07 13:00:00,39.09,39.12,39.09,39.12,64848.0,34.2668,34.2931,34.2668,34.2931,64848.0
2016-11-07 13:05:00,39.12,39.12,39.09,39.12,82295.0,34.2931,34.2931,34.2668,34.2931,82295.0
2016-11-07 13:10:00,39.12,39.12,39.11,39.12,41313.0,34.2931,34.2931,34.2844,34.2931,41313.0
2016-11-07 13:15:00,39.11,39.12,39.09,39.09,64435.0,34.2844,34.2931,34.2668,34.2668,64435.0
2016-11-07 13:20:00,39.09,39.1,39.06,39.09,71812.0,34.2668,34.2756,34.2405,34.2668,71812.0
2016-11-07 13:25:00,39.09,39.11,39.09,39.1,51313.0,34.2668,34.2844,34.2668,34.2756,51313.0
2016-11-07 13:30:00,39.1,39.12,39.08,39.09,60497.0,34.2756,34.2931,34.2581,34.2668,60497.0
2016-11-07 13:35:00,39.09,39.12,39.08,39.11,67065.0,34.2668,34.2931,34.2581,34.2844,67065.0
2016-11-07 13:40:00,39.11,39.12,39.09,39.09,52631.0,34.2844,34.2931,34.2668,34.2668,52631.0
2016-11-07 13:45:00,39.1,39.11,39.09,39.09,36836.0,34.2756,34.2844,34.2668,34.2668,36836.0
2016-11-07 13:50:00,39.09,39.11,39.06,39.08,107681.0,34.2668,34.2844,34.2405,34.2581,107681.0
2016-11-07 13:55:00,39.07,39.09,39.06,39.08,96030.0,34.2493,34.2668,34.2405,34.2581,96030.0
2016-11-07 14:00:00,39.08,39.09,39.07,39.08,76241.0,34.2581,34.2668,34.2493,34.2581,76241.0
2016-11-07 14:05:00,39.09,39.09,39.07,39.09,88122.0,34.2668,34.2668,34.2493,34.2668,88122.0
2016-11-07 14:10:00,39.09,39.12,39.08,39.09,114099.0,34.2668,34.2931,34.2581,34.2668,114099.0
2016-11-07 14:15:00,39.09,39.13,39.08,39.13,85440.0,34.2668,34.3019,34.2581,34.3019,85440.0
2016-11-07 14:20:00,39.12,39.13,39.11,39.13,90319.0,34.2931,34.3019,34.2844,34.3019,90319.0
2016-11-07 14:25:00,39.13,39.14,39.12,39.13,109444.0,34.3019,34.3107,34.2931,34.3019,109444.0
2016-11-07 14:30:00,39.13,39.14,39.09,39.1,72990.0,34.3019,34.3107,34.2668,34.2756,72990.0
2016-11-07 14:35:00,39.1,39.11,39.06,39.07,108047.0,34.2756,34.2844,34.2405,34.2493,108047.0
2016-11-07 14:40:00,39.07,39.08,39.03,39.04,61481.0,34.2493,34.2581,34.2142,34.223,61481.0
2016-11-07 14:45:00,39.04,39.05,39.0,39.01,96886.0,34.223,34.2318,34.1879,34.1967,96886.0
2016-11-07 14:50:00,39.01,39.02,39.01,39.02,76466.0,34.1967,34.2055,34.1967,34.2055,76466.0
2016-11-07 14:55:00,39.02,39.02,39.0,39.02,108670.0,34.2055,34.2055,34.1879,34.2055,108670.0
2016-11-07 15:00:00,39.02,39.02,38.99,39.01,165180.0,34.2055,34.2055,34.1792,34.1967,165180.0
2016-11-07 15:05:00,39.01,39.01,38.98,38.98,122281.0,34.1967,34.1967,34.1704,34.1704,122281.0
2016-11-07 15:10:00,38.98,39.02,38.98,39.01,168663.0,34.1704,34.2055,34.1704,34.1967,168663.0
2016-11-07 15:15:00,39.01,39.05,38.99,39.05,124335.0,34.1967,34.2318,34.1792,34.2318,124335.0
2016-11-07 15:20:00,39.04,39.05,39.03,39.05,94167.0,34.223,34.2318,34.2142,34.2318,94167.0
2016-11-07 15:25:00,39.05,39.06,39.03,39.05,150442.0,34.2318,34.2405,34.2142,34.2318,150442.0
2016-11-07 15:30:00,39.05,39.05,39.01,39.02,134298.0,34.2318,34.2318,34.1967,34.2055,134298.0
2016-11-07 15:35:00,39.01,39.04,38.98,39.03,310023.0,34.1967,34.223,34.1704,34.2142,310023.0
2016-11-07 15:40:00,39.03,39.04,39.01,39.02,163627.0,34.2142,34.223,34.1967,34.2055,163627.0
2016-11-07 15:45:00,39.02,39.08,39.02,39.07,327609.0,34.2055,34.2581,34.2055,34.2493,327609.0
2016-11-07 15:50:00,39.08,39.08,39.05,39.06,337872.0,34.2581,34.2581,34.2318,34.2405,337872.0
2016-11-07 15:55:00,39.06,39.1,39.04,39.09,677160.0,34.2405,34.2756,34.223,34.2668,677160.0
2016-11-08 09:30:00,39.16,39.2,39.07,39.11,313692.0,34.3282,34.3633,34.2493,34.2844,313692.0
2016-11-08 09:35:00,39.09,39.11,39.0,39.05,75705.0,34.2668,34.2844,34.1879,34.2318,75705.0
2016-11-08 09:40:00,39.05,39.12,39.04,39.08,79948.0,34.2318,34.2931,34.223,34.2581,79948.0
2016-11-08 09:45:00,39.08,39.09,39.0,39.02,88494.0,34.2581,34.2668,34.1879,34.2055,88494.0
2016-11-08 09:50:00,39.03,39.03,38.98,39.0,51478.0,34.2142,34.2142,34.1704,34.1879,51478.0
2016-11-08 09:55:00,39.0,39.05,39.0,39.04,47863.0,34.1879,34.2318,34.1879,34.223,47863.0
2016-11-08 10:00:00,39.03,39.09,39.02,39.08,77163.0,34.2142,34.2668,34.2055,34.2581,77163.0
2016-11-08 10:05:00,39.08,39.08,39.02,39.02,35978.0,34.2581,34.2581,34.2055,34.2055,35978.0
2016-11-08 10:10:00,39.03,39.04,39.0,39.0,50987.0,34.2142,34.223,34.1879,34.1879,50987.0
2016-11-08 10:15:00,39.0,39.04,38.99,39.03,22472.0,34.1879,34.223,34.1792,34.2142,22472.0
2016-11-08 10:20:00,39.04,39.06,39.02,39.04,48567.0,34.223,34.2405,34.2055,34.223,48567.0
2016-11-08 10:25:00,39.03,39.06,39.03,39.04,41028.0,34.2142,34.2405,34.2142,34.223,41028.0
2016-11-08 10:30:00,39.04,39.06,39.03,39.05,64681.0,34.223,34.2405,34.2142,34.2318,64681.0
2016-11-08 10:35:00,39.05,39.06,39.04,39.05,36483.0,34.2318,34.2405,34.223,34.2318,36483.0
2016-11-08 10:40:00,39.05,39.06,39.01,39.02,46987.0,34.2318,34.2405,34.1967,34.2055,46987.0
2016-11-08 10:45:00,39.02,39.09,39.02,39.07,60837.0,34.2055,34.2668,34.2055,34.2493,60837.0
2016-11-08 10:50:00,39.08,39.09,39.04,39.04,46688.0,34.2581,34.2668,34.223,34.223,46688.0
2016-11-08 10:55:00,39.03,39.05,39.02,39.04,69802.0,34.2142,34.2318,34.2055,34.223,69802.0
2016-11-08 11:00:00,39.04,39.05,39.02,39.03,97637.0,34.223,34.2318,34.2055,34.2142,97637.0
2016-11-08 11:05:00,39.03,39.09,39.03,39.08,80165.0,34.2142,34.2668,34.2142,34.2581,80165.0
2016-11-08 11:10:00,39.08,39.15,39.07,39.14,68598.0,34.2581,34.3194,34.2493,34.3107,68598.0
2016-11-08 11:15:00,39.15,39.18,39.15,39.18,64349.0,34.3194,34.3457,34.3194,34.3457,64349.0
2016-11-08 11:20:00,39.18,39.21,39.15,39.16,50531.0,34.3457,34.372,34.3194,34.3282,50531.0
2016-11-08 11:25:00,39.16,39.17,39.14,39.14,55042.0,34.3282,34.337,34.3107,34.3107,55042.0
2016-11-08 11:30:00,39.14,39.24,39.13,39.21,123899.0,34.3107,34.3983,34.3019,34.372,123899.0
2016-11-08 11:35:00,39.22,39.22,39.19,39.2,33035.0,34.3808,34.3808,34.3545,34.3633,33035.0
2016-11-08 11:40:00,39.2,39.22,39.19,39.21,24426.0,34.3633,34.3808,34.3545,34.372,24426.0
2016-11-08 11:45:00,39.22,39.22,39.18,39.2,27301.0,34.3808,34.3808,34.3457,34.3633,27301.0
2016-11-08 11:50:00,39.2,39.21,39.17,39.18,65880.0,34.3633,34.372,34.337,34.3457,65880.0
2016-11-08 11:55:00,39.18,39.21,39.17,39.21,59133.0,34.3457,34.372,34.337,34.372,59133.0
2016-11-08 12:00:00,39.21,39.23,39.19,39.21,98174.0,34.372,34.3896,34.3545,34.372,98174.0
2016-11-08 12:05:00,39.21,39.23,39.2,39.22,49803.0,34.372,34.3896,34.3633,34.3808,49803.0
2016-11-08 12:10:00,39.22,39.25,39.2,39.22,82268.0,34.3808,34.4071,34.3633,34.3808,82268.0
2016-11-08 12:15:00,39.22,39.26,39.22,39.25,80059.0,34.3808,34.4159,34.3808,34.4071,80059.0
2016-11-08 12:20:00,39.26,39.28,39.24,39.28,38701.0,34.4159,34.4334,34.3983,34.4334,38701.0
2016-11-08 12:25:00,39.28,39.28,39.25,39.25,46069.0,34.4334,34.4334,34.4071,34.4071,46069.0
2016-11-08 12:30:00,39.26,39.26,39.22,39.23,43175.0,34.4159,34.4159,34.3808,34.3896,43175.0
2016-11-08 12:35:00,39.23,39.26,39.22,39.23,44352.0,34.3896,34.4159,34.3808,34.3896,44352.0
2016-11-08 12:40:00,39.23,39.26,39.23,39.25,32054.0,34.3896,34.4159,34.3896,34.4071,32054.0
2016-11-08 12:45:00,39.26,39.29,39.24,39.29,85126.0,34.4159,34.4422,34.3983,34.4422,85126.0
2016-11-08 12:50:00,39.29,39.33,39.28,39.33,109647.0,34.4422,34.4772,34.4334,34.4772,109647.0
2016-11-08 12:55:00,39.33,39.35,39.32,39.34,72923.0,34.4772,34.4948,34.4685,34.486,72923.0
2016-11-08 13:00:00,39.34,39.35,39.29,39.29,57373.0,34.486,34.4948,34.4422,34.4422,57373.0
2016-11-08 13:05:00,39.29,39.31,39.22,39.25,70414.0,34.4422,34.4597,34.3808,34.4071,70414.0
2016-11-08 13:10:00,39.25,39.31,39.25,39.29,69369.0,34.4071,34.4597,34.4071,34.4422,69369.0
2016-11-08 13:15:00,39.29,39.3,39.23,39.24,51077.0,34.4422,34.4509,34.3896,34.3983,51077.0
2016-11-08 13:20:00,39.24,39.27,39.23,39.25,34307.0,34.3983,34.4246,34.3896,34.4071,34307.0
2016-11-08 13:25:00,39.26,39.28,39.25,39.26,56306.0,34.4159,34.4334,34.4071,34.4159,56306.0
2016-11-08 13:30:00,39.26,39.3,39.24,39.28,75397.0,34.4159,34.4509,34.3983,34.4334,75397.0
2016-11-08 13:35:00,39.28,39.31,39.25,39.27,96037.0,34.4334,34.4597,34.4071,34.4246,96037.0
2016-11-08 13:40:00,39.28,39.3,39.26,39.27,61523.0,34.4334,34.4509,34.4159,34.4246,61523.0
2016-11-08 13:45:00,39.27,39.28,39.25,39.27,47787.0,34.4246,34.4334,34.4071,34.4246,47787.0
2016-11-08 13:50:00,39.27,39.29,39.24,39.24,148052.0,34.4246,34.4422,34.3983,34.3983,148052.0
2016-11-08 13:55:00,39.24,39.25,39.22,39.22,46745.0,34.3983,34.4071,34.3808,34.3808,46745.0
2016-11-08 14:00:00,39.23,39.24,39.21,39.22,62080.0,34.3896,34.3983,34.372,34.3808,62080.0
2016-11-08 14:05:00,39.22,39.23,39.19,39.19,42395.0,34.3808,34.3896,34.3545,34.3545,42395.0
2016-11-08 14:10:00,39.2,39.2,39.17,39.17,40084.0,34.3633,34.3633,34.337,34.337,40084.0
2016-11-08 14:15:00,39.17,39.18,39.14,39.15,59382.0,34.337,34.3457,34.3107,34.3194,59382.0
2016-11-08 14:20:00,39.16,39.2,39.14,39.15,140751.0,34.3282,34.3633,34.3107,34.3194,140751.0
2016-11-08 14:25:00,39.15,39.16,39.13,39.14,51115.0,34.3194,34.3282,34.3019,34.3107,51115.0
2016-11-08 14:30:00,39.14,39.15,39.1,39.1,48107.0,34.3107,34.3194,34.2756,34.2756,48107.0
2016-11-08 14:35:00,39.1,39.11,39.07,39.09,66221.0,34.2756,34.2844,34.2493,34.2668,66221.0
2016-11-08 14:40:00,39.1,39.11,39.05,39.05,81172.0,34.2756,34.2844,34.2318,34.2318,81172.0
2016-11-08 14:45:00,39.05,39.1,39.02,39.1,110738.0,34.2318,34.2756,34.2055,34.2756,110738.0
2016-11-08 14:50:00,39.09,39.13,39.08,39.13,91908.0,34.2668,34.3019,34.2581,34.3019,91908.0
2016-11-08 14:55:00,39.13,39.14,39.11,39.11,66041.0,34.3019,34.3107,34.2844,34.2844,66041.0
2016-11-08 15:00:00,39.12,39.12,39.1,39.11,43130.0,34.2931,34.2931,34.2756,34.2844,43130.0
2016-11-08 15:05:00,39.11,39.19,39.11,39.19,97843.0,34.2844,34.3545,34.2844,34.3545,97843.0
2016-11-08 15:10:00,39.19,39.2,39.16,39.16,50103.0,34.3545,34.3633,34.3282,34.3282,50103.0
2016-11-08 15:15:00,39.17,39.18,39.14,39.16,60993.0,34.337,34.3457,34.3107,34.3282,60993.0
2016-11-08 15:20:00,39.16,39.19,39.15,39.17,63119.0,34.3282,34.3545,34.3194,34.337,63119.0
2016-11-08 15:25:00,39.18,39.19,39.16,39.17,68092.0,34.3457,34.3545,34.3282,34.337,68092.0
2016-11-08 15:30:00,39.18,39.21,39.17,39.18,155507.0,34.3457,34.372,34.337,34.3457,155507.0
2016-11-08 15:35:00,39.19,39.2,39.16,39.2,95773.0,34.3545,34.3633,34.3282,34.3633,95773.0
2016-11-08 15:40:00,39.2,39.2,39.17,39.19,99022.0,34.3633,34.3633,34.337,34.3545,99022.0
2016-11-08 15:45:00,39.19,39.21,39.17,39.17,195531.0,34.3545,34.372,34.337,34.337,195531.0
2016-11-08 15:50:00,39.18,39.18,39.09,39.09,340304.0,34.3457,34.3457,34.2668,34.2668,340304.0
2016-11-08 15:55:00,39.1,39.12,39.07,39.12,611224.0,34.2756,34.2931,34.2493,34.2931,611224.0
2016-11-09 09:30:00,38.57,38.59,38.39,38.55,268511.0,33.811,33.8285,33.6532,33.7935,268511.0
2016-11-09 09:35:00,38.55,38.73,38.46,38.49,900642.0,33.7935,33.9513,33.7146,33.7409,900642.0
2016-11-09 09:40:00,38.49,38.7,38.48,38.69,298729.0,33.7409,33.925,33.7321,33.9162,298729.0
2016-11-09 09:45:00,38.69,38.95,38.66,38.92,408262.0,33.9162,34.1441,33.8899,34.1178,408262.0
2016-11-09 09:50:00,38.92,38.99,38.81,38.87,215815.0,34.1178,34.1792,34.0214,34.074,215815.0
2016-11-09 09:55:00,38.88,38.89,38.78,38.82,214039.0,34.0828,34.0915,33.9951,34.0302,214039.0
2016-11-09 10:00:00,38.82,38.85,38.7,38.81,409557.0,34.0302,34.0565,33.925,34.0214,409557.0
2016-11-09 10:05:00,38.81,38.85,38.73,38.73,158256.0,34.0214,34.0565,33.9513,33.9513,158256.0
2016-11-09 10:10:00,38.73,38.8,38.7,38.78,155858.0,33.9513,34.0126,33.925,33.9951,155858.0
2016-11-09 10:15:00,38.77,38.79,38.68,38.73,163078.0,33.9863,34.0039,33.9074,33.9513,163078.0
2016-11-09 10:20:00,38.72,38.83,38.71,38.77,143745.0,33.9425,34.0389,33.9337,33.9863,143745.0
2016-11-09 10:25:00,38.77,38.94,38.77,38.91,146401.0,33.9863,34.1354,33.9863,34.1091,146401.0
2016-11-09 10:30:00,38.91,38.92,38.84,38.87,147653.0,34.1091,34.1178,34.0477,34.074,147653.0
2016-11-09 10:35:00,38.87,38.89,38.8,38.87,126960.0,34.074,34.0915,34.0126,34.074,126960.0
2016-11-09 10:40:00,38.87,38.94,38.84,38.91,97383.0,34.074,34.1354,34.0477,34.1091,97383.0
2016-11-09 10:45:00,38.91,38.94,38.87,38.89,107107.0,34.1091,34.1354,34.074,34.0915,107107.0
2016-11-09 10:50:00,38.88,38.95,38.87,38.94,87586.0,34.0828,34.1441,34.074,34.1354,87586.0
2016-11-09 10:55:00,38.95,39.01,38.93,38.96,148125.0,34.1441,34.1967,34.1266,34.1529,148125.0
2016-11-09 11:00:00,38.97,39.05,38.96,39.05,238518.0,34.1616,34.2318,34.1529,34.2318,238518.0
2016-11-09 11:05:00,39.05,39.07,39.0,39.03,183943.0,34.2318,34.2493,34.1879,34.2142,183943.0
2016-11-09 11:10:00,39.03,39.16,39.03,39.14,194182.0,34.2142,34.3282,34.2142,34.3107,194182.0
2016-11-09 11:15:00,39.14,39.23,39.13,39.22,280811.0,34.3107,34.3896,34.3019,34.3808,280811.0
2016-11-09 11:20:00,39.23,39.29,39.21,39.25,203270.0,34.3896,34.4422,34.372,34.4071,203270.0
2016-11-09 11:25:00,39.26,39.42,39.24,39.41,566656.0,34.4159,34.5561,34.3983,34.5474,566656.0
2016-11-09 11:30:00,39.4,39.54,39.39,39.51,411900.0,34.5386,34.6613,34.5298,34.635,411900.0
2016-11-09 11:35:00,39.51,39.57,39.46,39.49,220520.0,34.635,34.6876,34.5912,34.6175,220520.0
2016-11-09 11:40:00,39.5,39.5,39.38,39.41,156779.0,34.6263,34.6263,34.5211,34.5474,156779.0
2016-11-09 11:45:00,39.41,39.52,39.38,39.52,155742.0,34.5474,34.6438,34.5211,34.6438,155742.0
2016-11-09 11:50:00,39.52,39.58,39.5,39.58,154354.0,34.6438,34.6964,34.6263,34.6964,154354.0
2016-11-09 11:55:00,39.58,39.58,39.53,39.54,194052.0,34.6964,34.6964,34.6526,34.6613,194052.0
2016-11-09 12:00:00,39.54,39.59,39.46,39.47,168390.0,34.6613,34.7051,34.5912,34.6,168390.0
2016-11-09 12:05:00,39.46,39.49,39.37,39.39,167698.0,34.5912,34.6175,34.5123,34.5298,167698.0
2016-11-09 12:10:00,39.39,39.51,39.36,39.46,117604.0,34.5298,34.635,34.5035,34.5912,117604.0
2016-11-09 12:15:00,39.46,39.55,39.46,39.51,105287.0,34.5912,34.6701,34.5912,34.635,105287.0
2016-11-09 12:20:00,39.5,39.56,39.48,39.52,93325.0,34.6263,34.6789,34.6087,34.6438,93325.0
2016-11-09 12:25:00,39.51,39.55,39.47,39.55,113633.0,34.635,34.6701,34.6,34.6701,113633.0
2016-11-09 12:30:00,39.55,39.57,39.47,39.54,127785.0,34.6701,34.6876,34.6,34.6613,127785.0
2016-11-09 12:35:00,39.54,39.58,39.44,39.46,139481.0,34.6613,34.6964,34.5737,34.5912,139481.0
2016-11-09 12:40:00,39.47,39.52,39.46,39.52,133910.0,34.6,34.6438,34.5912,34.6438,133910.0
2016-11-09 12:45:00,39.51,39.53,39.46,39.49,123981.0,34.635,34.6526,34.5912,34.6175,123981.0
2016-11-09 12:50:00,39.5,39.53,39.45,39.52,133096.0,34.6263,34.6526,34.5824,34.6438,133096.0
2016-11-09 12:55:00,39.52,39.58,39.5,39.57,161761.0,34.6438,34.6964,34.6263,34.6876,161761.0
2016-11-09 13:00:00,39.57,39.58,39.48,39.5,154536.0,34.6876,34.6964,34.6087,34.6263,154536.0
2016-11-09 13:05:00,39.51,39.58,39.49,39.51,145840.0,34.635,34.6964,34.6175,34.635,145840.0
2016-11-09 13:10:00,39.52,39.6,39.5,39.58,120576.0,34.6438,34.7139,34.6263,34.6964,120576.0
2016-11-09 13:15:00,39.58,39.58,39.47,39.51,260678.0,34.6964,34.6964,34.6,34.635,260678.0
2016-11-09 13:20:00,39.51,39.51,39.33,39.34,158410.0,34.635,34.635,34.4772,34.486,158410.0
2016-11-09 13:25:00,39.34,39.4,39.33,39.36,164670.0,34.486,34.5386,34.4772,34.5035,164670.0
2016-11-09 13:30:00,39.36,39.46,39.35,39.45,127119.0,34.5035,34.5912,34.4948,34.5824,127119.0
2016-11-09 13:35:00,39.46,39.5,39.45,39.48,143989.0,34.5912,34.6263,34.5824,34.6087,143989.0
2016-11-09 13:40:00,39.47,39.53,39.45,39.53,144113.0,34.6,34.6526,34.5824,34.6526,144113.0
2016-11-09 13:45:00,39.53,39.53,39.47,39.5,124047.0,34.6526,34.6526,34.6,34.6263,124047.0
2016-11-09 13:50:00,39.5,39.53,39.49,39.52,122066.0,34.6263,34.6526,34.6175,34.6438,122066.0
2016-11-09 13:55:00,39.52,39.54,39.45,39.46,127129.0,34.6438,34.6613,34.5824,34.5912,127129.0
2016-11-09 14:00:00,39.46,39.51,39.43,39.47,139248.0,34.5912,34.635,34.5649,34.6,139248.0
2016-11-09 14:05:00,39.47,39.52,39.46,39.48,113828.0,34.6,34.6438,34.5912,34.6087,113828.0
2016-11-09 14:10:00,39.48,39.53,39.47,39.51,248372.0,34.6087,34.6526,34.6,34.635,248372.0
2016-11-09 14:15:00,39.52,39.57,39.51,39.55,138596.0,34.6438,34.6876,34.635,34.6701,138596.0
2016-11-09 14:20:00,39.55,39.58,39.53,39.55,163094.0,34.6701,34.6964,34.6526,34.6701,163094.0
2016-11-09 14:25:00,39.55,39.58,39.5,39.54,152910.0,34.6701,34.6964,34.6263,34.6613,152910.0
2016-11-09 14:30:00,39.54,39.57,39.52,39.55,180359.0,34.6613,34.6876,34.6438,34.6701,180359.0
2016-11-09 14:35:00,39.55,39.63,39.52,39.63,185831.0,34.6701,34.7402,34.6438,34.7402,185831.0
2016-11-09 14:40:00,39.63,39.66,39.62,39.65,156178.0,34.7402,34.7665,34.7314,34.7577,156178.0
2016-11-09 14:45:00,39.66,39.68,39.58,39.61,177269.0,34.7665,34.784,34.6964,34.7227,177269.0
2016-11-09 14:50:00,39.61,39.61,39.55,39.59,145793.0,34.7227,34.7227,34.6701,34.7051,145793.0
2016-11-09 14:55:00,39.59,39.61,39.56,39.57,146925.0,34.7051,34.7227,34.6789,34.6876,146925.0
2016-11-09 15:00:00,39.58,39.64,39.56,39.62,280073.0,34.6964,34.749,34.6789,34.7314,280073.0
2016-11-09 15:05:00,39.62,39.63,39.58,39.6,120007.0,34.7314,34.7402,34.6964,34.7139,120007.0
2016-11-09 15:10:00,39.6,39.67,39.58,39.67,180380.0,34.7139,34.7753,34.6964,34.7753,180380.0
2016-11-09 15:15:00,39.67,39.72,39.65,39.72,342436.0,34.7753,34.8191,34.7577,34.8191,342436.0
2016-11-09 15:20:00,39.72,39.74,39.67,39.69,221572.0,34.8191,34.8366,34.7753,34.7928,221572.0
2016-11-09 15:25:00,39.7,39.72,39.68,39.69,187191.0,34.8016,34.8191,34.784,34.7928,187191.0
2016-11-09 15:30:00,39.69,39.7,39.59,39.61,348522.0,34.7928,34.8016,34.7051,34.7227,348522.0
2016-11-09 15:35:00,39.61,39.63,39.59,39.61,614836.0,34.7227,34.7402,34.7051,34.7227,614836.0
2016-11-09 15:40:00,39.61,39.68,39.59,39.67,456557.0,34.7227,34.784,34.7051,34.7753,456557.0
2016-11-09 15:45:00,39.67,39.68,39.56,39.6,489223.0,34.7753,34.784,34.6789,34.7139,489223.0
2016-11-09 15:50:00,39.61,39.65,39.52,39.54,733731.0,34.7227,34.7577,34.6438,34.6613,733731.0
2016-11-09 15:55:00,39.54,39.58,39.49,39.55,1092450.0,34.6613,34.6964,34.6175,34.6701,1092450.0
2016-11-10 09:30:00,39.65,39.72,39.54,39.54,494228.0,34.7577,34.8191,34.6613,34.6613,494228.0
2016-11-10 09:35:00,39.55,39.74,39.55,39.73,406142.0,34.6701,34.8366,34.6701,34.8279,406142.0
2016-11-10 09:40:00,39.73,39.94,39.73,39.92,291265.0,34.8279,35.012,34.8279,34.9944,291265.0
2016-11-10 09:45:00,39.92,39.98,39.91,39.97,203501.0,34.9944,35.047,34.9857,35.0383,203501.0
2016-11-10 09:50:00,39.96,39.97,39.92,39.96,302272.0,35.0295,35.0383,34.9944,35.0295,302272.0
2016-11-10 09:55:00,39.96,39.96,39.84,39.86,202559.0,35.0295,35.0295,34.9243,34.9418,202559.0
2016-11-10 10:00:00,39.86,39.9,39.78,39.8,172526.0,34.9418,34.9769,34.8717,34.8892,172526.0
2016-11-10 10:05:00,39.81,39.83,39.75,39.75,207565.0,34.898,34.9155,34.8454,34.8454,207565.0
2016-11-10 10:10:00,39.75,39.79,39.7,39.73,291456.0,34.8454,34.8805,34.8016,34.8279,291456.0
2016-11-10 10:15:00,39.74,39.8,39.65,39.65,308644.0,34.8366,34.8892,34.7577,34.7577,308644.0
2016-11-10 10:20:00,39.65,39.78,39.64,39.75,362936.0,34.7577,34.8717,34.749,34.8454,362936.0
2016-11-10 10:25:00,39.75,39.75,39.54,39.54,316490.0,34.8454,34.8454,34.6613,34.6613,316490.0
2016-11-10 10:30:00,39.54,39.6,39.52,39.55,239919.0,34.6613,34.7139,34.6438,34.6701,239919.0
2016-11-10 10:35:00,39.54,39.55,39.31,39.34,348333.0,34.6613,34.6701,34.4597,34.486,348333.0
2016-11-10 10:40:00,39.34,39.55,39.32,39.53,499302.0,34.486,34.6701,34.4685,34.6526,499302.0
2016-11-10 10:45:00,39.53,39.61,39.47,39.49,306102.0,34.6526,34.7227,34.6,34.6175,306102.0
2016-11-10 10:50:00,39.49,39.55,39.4,39.4,223706.0,34.6175,34.6701,34.5386,34.5386,223706.0
2016-11-10 10:55:00,39.4,39.46,39.3,39.36,335576.0,34.5386,34.5912,34.4509,34.5035,335576.0
2016-11-10 11:00:00,39.36,39.43,39.3,39.32,390773.0,34.5035,34.5649,34.4509,34.4685,390773.0
2016-11-10 11:05:00,39.32,39.43,39.32,39.36,382157.0,34.4685,34.5649,34.4685,34.5035,382157.0
2016-11-10 11:10:00,39.36,39.38,39.31,39.36,308961.0,34.5035,34.5211,34.4597,34.5035,308961.0
2016-11-10 11:15:00,39.36,39.42,39.34,39.38,272054.0,34.5035,34.5561,34.486,34.5211,272054.0
2016-11-10 11:20:00,39.38,39.56,39.37,39.55,304890.0,34.5211,34.6789,34.5123,34.6701,304890.0
2016-11-10 11:25:00,39.56,39.57,39.43,39.43,364881.0,34.6789,34.6876,34.5649,34.5649,364881.0
2016-11-10 11:30:00,39.44,39.49,39.43,39.49,289956.0,34.5737,34.6175,34.5649,34.6175,289956.0
2016-11-10 11:35:00,39.48,39.5,39.43,39.46,105685.0,34.6087,34.6263,34.5649,34.5912,105685.0
2016-11-10 11:40:00,39.46,39.62,39.45,39.61,152512.0,34.5912,34.7314,34.5824,34.7227,152512.0
2016-11-10 11:45:00,39.61,39.66,39.59,39.62,224887.0,34.7227,34.7665,34.7051,34.7314,224887.0
2016-11-10 11:50:00,39.62,39.66,39.55,39.58,242203.0,34.7314,34.7665,34.6701,34.6964,242203.0
2016-11-10 11:55:00,39.58,39.59,39.53,39.57,115457.0,34.6964,34.7051,34.6526,34.6876,115457.0
2016-11-10 12:00:00,39.57,39.66,39.56,39.63,239803.0,34.6876,34.7665,34.6789,34.7402,239803.0
2016-11-10 12:05:00,39.63,39.74,39.63,39.66,212123.0,34.7402,34.8366,34.7402,34.7665,212123.0
2016-11-10 12:10:00,39.67,39.76,39.67,39.74,224090.0,34.7753,34.8542,34.7753,34.8366,224090.0
2016-11-10 12:15:00,39.74,39.74,39.7,39.7,279798.0,34.8366,34.8366,34.8016,34.8016,279798.0
2016-11-10 12:20:00,39.7,39.71,39.66,39.71,159024.0,34.8016,34.8103,34.7665,34.8103,159024.0
2016-11-10 12:25:00,39.72,39.75,39.65,39.75,124502.0,34.8191,34.8454,34.7577,34.8454,124502.0
2016-11-10 12:30:00,39.75,39.79,39.72,39.78,152330.0,34.8454,34.8805,34.8191,34.8717,152330.0
2016-11-10 12:35:00,39.77,39.82,39.73,39.73,145044.0,34.8629,34.9068,34.8279,34.8279,145044.0
2016-11-10 12:40:00,39.73,39.78,39.66,39.77,376933.0,34.8279,34.8717,34.7665,34.8629,376933.0
2016-11-10 12:45:00,39.77,39.83,39.77,39.81,139927.0,34.8629,34.9155,34.8629,34.898,139927.0
2016-11-10 12:50:00,39.81,39.91,39.8,39.87,208113.0,34.898,34.9857,34.8892,34.9506,208113.0
2016-11-10 12:55:00,39.87,39.93,39.85,39.91,135060.0,34.9506,35.0032,34.9331,34.9857,135060.0
2016-11-10 13:00:00,39.91,39.94,39.9,39.93,210299.0,34.9857,35.012,34.9769,35.0032,210299.0
2016-11-10 13:05:00,39.92,40.0,39.91,40.0,207332.0,34.9944,35.0646,34.9857,35.0646,207332.0
2016-11-10 13:10:00,40.0,40.04,39.93,39.96,795394.0,35.0646,35.0996,35.0032,35.0295,795394.0
2016-11-10 13:15:00,39.97,40.01,39.93,39.94,207391.0,35.0383,35.0733,35.0032,35.012,207391.0
2016-11-10 13:20:00,39.93,39.99,39.92,39.93,173747.0,35.0032,35.0558,34.9944,35.0032,173747.0
2016-11-10 13:25:00,39.93,39.97,39.91,39.96,150139.0,35.0032,35.0383,34.9857,35.0295,150139.0
2016-11-10 13:30:00,39.97,40.01,39.95,39.96,226421.0,35.0383,35.0733,35.0207,35.0295,226421.0
2016-11-10 13:35:00,39.97,40.0,39.94,39.97,228721.0,35.0383,35.0646,35.012,35.0383,228721.0
2016-11-10 13:40:00,39.97,40.04,39.97,40.0,183155.0,35.0383,35.0996,35.0383,35.0646,183155.0
2016-11-10 13:45:00,40.0,40.06,39.96,40.03,567299.0,35.0646,35.1172,35.0295,35.0909,567299.0
2016-11-10 13:50:00,40.04,40.04,39.97,39.98,1028006.0,35.0996,35.0996,35.0383,35.047,1028006.0
2016-11-10 13:55:00,39.98,40.0,39.89,39.9,944577.0,35.047,35.0646,34.9681,34.9769,944577.0
2016-11-10 14:00:00,39.89,39.91,39.74,39.78,622079.0,34.9681,34.9857,34.8366,34.8717,622079.0
2016-11-10 14:05:00,39.78,39.83,39.7,39.74,332845.0,34.8717,34.9155,34.8016,34.8366,332845.0
2016-11-10 14:10:00,39.74,39.78,39.68,39.68,310347.0,34.8366,34.8717,34.784,34.784,310347.0
2016-11-10 14:15:00,39.68,39.7,39.54,39.54,241936.0,34.784,34.8016,34.6613,34.6613,241936.0
2016-11-10 14:20:00,39.55,39.56,39.48,39.54,378205.0,34.6701,34.6789,34.6087,34.6613,378205.0
2016-11-10 14:25:00,39.54,39.68,39.53,39.63,295019.0,34.6613,34.784,34.6526,34.7402,295019.0
2016-11-10 14:30:00,39.62,39.62,39.52,39.52,209738.0,34.7314,34.7314,34.6438,34.6438,209738.0
2016-11-10 14:35:00,39.52,39.65,39.52,39.65,275617.0,34.6438,34.7577,34.6438,34.7577,275617.0
2016-11-10 14:40:00,39.65,39.78,39.64,39.76,299085.0,34.7577,34.8717,34.749,34.8542,299085.0
2016-11-10 14:45:00,39.77,39.86,39.73,39.77,393287.0,34.8629,34.9418,34.8279,34.8629,393287.0
2016-11-10 14:50:00,39.77,39.8,39.72,39.8,397654.0,34.8629,34.8892,34.8191,34.8892,397654.0
2016-11-10 14:55:00,39.81,39.82,39.76,39.82,322436.0,34.898,34.9068,34.8542,34.9068,322436.0
2016-11-10 15:00:00,39.82,39.86,39.78,39.86,273011.0,34.9068,34.9418,34.8717,34.9418,273011.0
2016-11-10 15:05:00,39.86,39.86,39.71,39.72,404435.0,34.9418,34.9418,34.8103,34.8191,404435.0
2016-11-10 15:10:00,39.72,39.73,39.67,39.71,167232.0,34.8191,34.8279,34.7753,34.8103,167232.0
2016-11-10 15:15:00,39.71,39.72,39.68,39.7,131509.0,34.8103,34.8191,34.784,34.8016,131509.0
2016-11-10 15:20:00,39.7,39.73,39.68,39.69,196389.0,34.8016,34.8279,34.784,34.7928,196389.0
2016-11-10 15:25:00,39.69,39.69,39.61,39.66,351728.0,34.7928,34.7928,34.7227,34.7665,351728.0
2016-11-10 15:30:00,39.66,39.66,39.58,39.58,297793.0,34.7665,34.7665,34.6964,34.6964,297793.0
2016-11-10 15:35:00,39.58,39.6,39.52,39.55,416711.0,34.6964,34.7139,34.6438,34.6701,416711.0
2016-11-10 15:40:00,39.55,39.6,39.54,39.59,426465.0,34.6701,34.7139,34.6613,34.7051,426465.0
2016-11-10 15:45:00,39.59,39.6,39.56,39.57,445939.0,34.7051,34.7139,34.6789,34.6876,445939.0
2016-11-10 15:50:00,39.57,39.58,39.53,39.53,437825.0,34.6876,34.6964,34.6526,34.6526,437825.0
2016-11-10 15:55:00,39.53,39.6,39.53,39.59,1097680.0,34.6526,34.7139,34.6526,34.7051,1097680.0
2016-11-11 09:30:00,39.54,39.76,39.41,39.62,452169.0,34.6613,34.8542,34.5474,34.7314,452169.0
2016-11-11 09:35:00,39.62,39.65,39.55,39.6,239578.0,34.7314,34.7577,34.6701,34.7139,239578.0
2016-11-11 09:40:00,39.6,39.75,39.59,39.72,207577.0,34.7139,34.8454,34.7051,34.8191,207577.0
2016-11-11 09:45:00,39.73,39.75,39.62,39.64,141221.0,34.8279,34.8454,34.7314,34.749,141221.0
2016-11-11 09:50:00,39.64,39.66,39.52,39.53,94924.0,34.749,34.7665,34.6438,34.6526,94924.0
2016-11-11 09:55:00,39.54,39.58,39.51,39.58,93741.0,34.6613,34.6964,34.635,34.6964,93741.0
2016-11-11 10:00:00,39.57,39.64,39.54,39.61,282747.0,34.6876,34.749,34.6613,34.7227,282747.0
2016-11-11 10:05:00,39.62,39.76,39.61,39.73,168520.0,34.7314,34.8542,34.7227,34.8279,168520.0
2016-11-11 10:10:00,39.73,39.81,39.7,39.78,106548.0,34.8279,34.898,34.8016,34.8717,106548.0
2016-11-11 10:15:00,39.78,39.8,39.72,39.73,199161.0,34.8717,34.8892,34.8191,34.8279,199161.0
2016-11-11 10:20:00,39.73,39.77,39.71,39.73,183453.0,34.8279,34.8629,34.8103,34.8279,183453.0
2016-11-11 10:25:00,39.72,39.72,39.55,39.58,131687.0,34.8191,34.8191,34.6701,34.6964,131687.0
2016-11-11 10:30:00,39.58,39.61,39.54,39.59,118471.0,34.6964,34.7227,34.6613,34.7051,118471.0
2016-11-11 10:35:00,39.59,39.62,39.52,39.54,87107.0,34.7051,34.7314,34.6438,34.6613,87107.0
2016-11-11 10:40:00,39.55,39.59,39.5,39.59,81578.0,34.6701,34.7051,34.6263,34.7051,81578.0
2016-11-11 10:45:00,39.59,39.61,39.5,39.51,113382.0,34.7051,34.7227,34.6263,34.635,113382.0
2016-11-11 10:50:00,39.5,39.52,39.45,39.51,68925.0,34.6263,34.6438,34.5824,34.635,68925.0
2016-11-11 10:55:00,39.51,39.55,39.48,39.55,88477.0,34.635,34.6701,34.6087,34.6701,88477.0
2016-11-11 11:00:00,39.55,39.55,39.45,39.5,92985.0,34.6701,34.6701,34.5824,34.6263,92985.0
2016-11-11 11:05:00,39.49,39.54,39.45,39.46,90325.0,34.6175,34.6613,34.5824,34.5912,90325.0
2016-11-11 11:10:00,39.46,39.47,39.38,39.4,126266.0,34.5912,34.6,34.5211,34.5386,126266.0
2016-11-11 11:15:00,39.41,39.41,39.35,39.4,110195.0,34.5474,34.5474,34.4948,34.5386,110195.0
2016-11-11 11:20:00,39.4,39.41,39.35,39.39,89101.0,34.5386,34.5474,34.4948,34.5298,89101.0
2016-11-11 11:25:00,39.38,39.39,39.35,39.36,130035.0,34.5211,34.5298,34.4948,34.5035,130035.0
2016-11-11 11:30:00,39.36,39.41,39.35,39.35,134401.0,34.5035,34.5474,34.4948,34.4948,134401.0
2016-11-11 11:35:00,39.36,39.38,39.34,39.38,171245.0,34.5035,34.5211,34.486,34.5211,171245.0
2016-11-11 11:40:00,39.37,39.4,39.34,39.34,119919.0,34.5123,34.5386,34.486,34.486,119919.0
2016-11-11 11:45:00,39.34,39.37,39.28,39.28,87643.0,34.486,34.5123,34.4334,34.4334,87643.0
2016-11-11 11:50:00,39.28,39.36,39.27,39.36,81549.0,34.4334,34.5035,34.4246,34.5035,81549.0
2016-11-11 11:55:00,39.36,39.44,39.35,39.37,125451.0,34.5035,34.5737,34.4948,34.5123,125451.0
2016-11-11 12:00:00,39.38,39.44,39.37,39.41,101024.0,34.5211,34.5737,34.5123,34.5474,101024.0
2016-11-11 12:05:00,39.41,39.43,39.38,39.41,120627.0,34.5474,34.5649,34.5211,34.5474,120627.0
2016-11-11 12:10:00,39.41,39.44,39.39,39.41,163330.0,34.5474,34.5737,34.5298,34.5474,163330.0
2016-11-11 12:15:00,39.42,39.45,39.4,39.43,152307.0,34.5561,34.5824,34.5386,34.5649,152307.0
2016-11-11 12:20:00,39.43,39.44,39.38,39.39,88115.0,34.5649,34.5737,34.5211,34.5298,88115.0
2016-11-11 12:25:00,39.39,39.43,39.38,39.42,225750.0,34.5298,34.5649,34.5211,34.5561,225750.0
2016-11-11 12:30:00,39.42,39.46,39.34,39.34,360954.0,34.5561,34.5912,34.486,34.486,360954.0
2016-11-11 12:35:00,39.34,39.37,39.32,39.36,180091.0,34.486,34.5123,34.4685,34.5035,180091.0
2016-11-11 12:40:00,39.37,39.4,39.32,39.33,97213.0,34.5123,34.5386,34.4685,34.4772,97213.0
2016-11-11 12:45:00,39.33,39.38,39.32,39.35,191882.0,34.4772,34.5211,34.4685,34.4948,191882.0
2016-11-11 12:50:00,39.35,39.36,39.31,39.36,85295.0,34.4948,34.5035,34.4597,34.5035,85295.0
2016-11-11 12:55:00,39.36,39.36,39.29,39.3,165158.0,34.5035,34.5035,34.4422,34.4509,165158.0
2016-11-11 13:00:00,39.3,39.34,39.29,39.33,85645.0,34.4509,34.486,34.4422,34.4772,85645.0
2016-11-11 13:05:00,39.33,39.38,39.31,39.37,93543.0,34.4772,34.5211,34.4597,34.5123,93543.0
2016-11-11 13:10:00,39.37,39.39,39.34,39.34,145712.0,34.5123,34.5298,34.486,34.486,145712.0
2016-11-11 13:15:00,39.34,39.35,39.19,39.19,561497.0,34.486,34.4948,34.3545,34.3545,561497.0
2016-11-11 13:20:00,39.2,39.29,39.18,39.28,148133.0,34.3633,34.4422,34.3457,34.4334,148133.0
2016-11-11 13:25:00,39.29,39.34,39.28,39.31,99236.0,34.4422,34.486,34.4334,34.4597,99236.0
2016-11-11 13:30:00,39.31,39.34,39.27,39.29,82455.0,34.4597,34.486,34.4246,34.4422,82455.0
2016-11-11 13:35:00,39.28,39.34,39.26,39.3,87051.0,34.4334,34.486,34.4159,34.4509,87051.0
2016-11-11 13:40:00,39.29,39.32,39.28,39.31,67611.0,34.4422,34.4685,34.4334,34.4597,67611.0
2016-11-11 13:45:00,39.31,39.33,39.29,39.32,93398.0,34.4597,34.4772,34.4422,34.4685,93398.0
2016-11-11 13:50:00,39.32,39.33,39.3,39.33,76497.0,34.4685,34.4772,34.4509,34.4772,76497.0
2016-11-11 13:55:00,39.32,39.33,39.25,39.27,93387.0,34.4685,34.4772,34.4071,34.4246,93387.0
2016-11-11 14:00:00,39.27,39.27,39.23,39.24,66398.0,34.4246,34.4246,34.3896,34.3983,66398.0
2016-11-11 14:05:00,39.24,39.28,39.23,39.27,86485.0,34.3983,34.4334,34.3896,34.4246,86485.0
2016-11-11 14:10:00,39.27,39.3,39.25,39.3,99712.0,34.4246,34.4509,34.4071,34.4509,99712.0
2016-11-11 14:15:00,39.3,39.35,39.29,39.35,136856.0,34.4509,34.4948,34.4422,34.4948,136856.0
2016-11-11 14:20:00,39.35,39.36,39.31,39.32,126051.0,34.4948,34.5035,34.4597,34.4685,126051.0
2016-11-11 14:25:00,39.32,39.33,39.29,39.29,79706.0,34.4685,34.4772,34.4422,34.4422,79706.0
2016-11-11 14:30:00,39.29,39.32,39.28,39.31,117809.0,34.4422,34.4685,34.4334,34.4597,117809.0
2016-11-11 14:35:00,39.31,39.31,39.26,39.29,130186.0,34.4597,34.4597,34.4159,34.4422,130186.0
2016-11-11 14:40:00,39.28,39.33,39.27,39.32,81773.0,34.4334,34.4772,34.4246,34.4685,81773.0
2016-11-11 14:45:00,39.33,39.34,39.29,39.3,93748.0,34.4772,34.486,34.4422,34.4509,93748.0
2016-11-11 14:50:00,39.29,39.33,39.28,39.32,69518.0,34.4422,34.4772,34.4334,34.4685,69518.0
2016-11-11 14:55:00,39.32,39.34,39.3,39.3,78075.0,34.4685,34.486,34.4509,34.4509,78075.0
2016-11-11 15:00:00,39.31,39.34,39.3,39.34,65501.0,34.4597,34.486,34.4509,34.486,65501.0
2016-11-11 15:05:00,39.34,39.35,39.32,39.33,101060.0,34.486,34.4948,34.4685,34.4772,101060.0
2016-11-11 15:10:00,39.33,39.38,39.32,39.36,133249.0,34.4772,34.5211,34.4685,34.5035,133249.0
2016-11-11 15:15:00,39.36,39.39,39.33,39.34,132560.0,34.5035,34.5298,34.4772,34.486,132560.0
2016-11-11 15:20:00,39.35,39.37,39.34,39.37,119437.0,34.4948,34.5123,34.486,34.5123,119437.0
2016-11-11 15:25:00,39.37,39.4,39.36,39.38,145762.0,34.5123,34.5386,34.5035,34.5211,145762.0
2016-11-11 15:30:00,39.37,39.43,39.37,39.42,117620.0,34.5123,34.5649,34.5123,34.5561,117620.0
2016-11-11 15:35:00,39.43,39.43,39.39,39.4,146212.0,34.5649,34.5649,34.5298,34.5386,146212.0
2016-11-11 15:40:00,39.4,39.42,39.39,39.4,164539.0,34.5386,34.5561,34.5298,34.5386,164539.0
2016-11-11 15:45:00,39.41,39.47,39.4,39.42,224817.0,34.5474,34.6,34.5386,34.5561,224817.0
2016-11-11 15:50:00,39.43,39.47,39.42,39.45,239676.0,34.5649,34.6,34.5561,34.5824,239676.0
2016-11-11 15:55:00,39.46,39.47,39.41,39.44,522693.0,34.5912,34.6,34.5474,34.5737,522693.0
2016-11-14 09:30:00,39.39,39.6,39.39,39.58,347652.0,34.5298,34.7139,34.5298,34.6964,347652.0
2016-11-14 09:35:00,39.59,39.63,39.5,39.56,262221.0,34.7051,34.7402,34.6263,34.6789,262221.0
2016-11-14 09:40:00,39.55,39.61,39.53,39.6,209070.0,34.6701,34.7227,34.6526,34.7139,209070.0
2016-11-14 09:45:00,39.6,39.67,39.59,39.61,188237.0,34.7139,34.7753,34.7051,34.7227,188237.0
2016-11-14 09:50:00,39.59,39.65,39.58,39.63,213304.0,34.7051,34.7577,34.6964,34.7402,213304.0
2016-11-14 09:55:00,39.63,39.63,39.51,39.53,170470.0,34.7402,34.7402,34.635,34.6526,170470.0
2016-11-14 10:00:00,39.53,39.56,39.46,39.46,118813.0,34.6526,34.6789,34.5912,34.5912,118813.0
2016-11-14 10:05:00,39.47,39.54,39.42,39.45,142391.0,34.6,34.6613,34.5561,34.5824,142391.0
2016-11-14 10:10:00,39.45,39.52,39.43,39.52,91347.0,34.5824,34.6438,34.5649,34.6438,91347.0
2016-11-14 10:15:00,39.51,39.56,39.48,39.51,95310.0,34.635,34.6789,34.6087,34.635,95310.0
2016-11-14 10:20:00,39.51,39.52,39.47,39.5,113563.0,34.635,34.6438,34.6,34.6263,113563.0
2016-11-14 10:25:00,39.49,39.51,39.38,39.41,139336.0,34.6175,34.635,34.5211,34.5474,139336.0
2016-11-14 10:30:00,39.41,39.43,39.34,39.38,122046.0,34.5474,34.5649,34.486,34.5211,122046.0
2016-11-14 10:35:00,39.38,39.47,39.37,39.41,253917.0,34.5211,34.6,34.5123,34.5474,253917.0
2016-11-14 10:40:00,39.41,39.43,39.36,39.37,108579.0,34.5474,34.5649,34.5035,34.5123,108579.0
2016-11-14 10:45:00,39.36,39.38,39.3,39.3,140682.0,34.5035,34.5211,34.4509,34.4509,140682.0
2016-11-14 10:50:00,39.3,39.32,39.26,39.28,130853.0,34.4509,34.4685,34.4159,34.4334,130853.0
2016-11-14 10:55:00,39.27,39.29,39.22,39.22,110993.0,34.4246,34.4422,34.3808,34.3808,110993.0
2016-11-14 11:00:00,39.22,39.25,39.18,39.23,112221.0,34.3808,34.4071,34.3457,34.3896,112221.0
2016-11-14 11:05:00,39.22,39.29,39.2,39.27,154706.0,34.3808,34.4422,34.3633,34.4246,154706.0
2016-11-14 11:10:00,39.27,39.34,39.26,39.33,136615.0,34.4246,34.486,34.4159,34.4772,136615.0
2016-11-14 11:15:00,39.33,39.4,39.25,39.34,372684.0,34.4772,34.5386,34.4071,34.486,372684.0
2016-11-14 11:20:00,39.34,39.37,39.3,39.33,137443.0,34.486,34.5123,34.4509,34.4772,137443.0
2016-11-14 11:25:00,39.33,39.34,39.27,39.28,173766.0,34.4772,34.486,34.4246,34.4334,173766.0
2016-11-14 11:30:00,39.27,39.29,39.22,39.24,101776.0,34.4246,34.4422,34.3808,34.3983,101776.0
2016-11-14 11:35:00,39.23,39.3,39.23,39.27,109991.0,34.3896,34.4509,34.3896,34.4246,109991.0
2016-11-14 11:40:00,39.27,39.27,39.21,39.25,82883.0,34.4246,34.4246,34.372,34.4071,82883.0
2016-11-14 11:45:00,39.25,39.38,39.23,39.38,204831.0,34.4071,34.5211,34.3896,34.5211,204831.0
2016-11-14 11:50:00,39.38,39.43,39.34,39.37,143804.0,34.5211,34.5649,34.486,34.5123,143804.0
2016-11-14 11:55:00,39.38,39.38,39.3,39.34,105625.0,34.5211,34.5211,34.4509,34.486,105625.0
2016-11-14 12:00:00,39.34,39.35,39.29,39.3,126187.0,34.486,34.4948,34.4422,34.4509,126187.0
2016-11-14 12:05:00,39.3,39.33,39.27,39.3,161126.0,34.4509,34.4772,34.4246,34.4509,161126.0
2016-11-14 12:10:00,39.29,39.3,39.24,39.26,128690.0,34.4422,34.4509,34.3983,34.4159,128690.0
2016-11-14 12:15:00,39.27,39.27,39.22,39.25,48051.0,34.4246,34.4246,34.3808,34.4071,48051.0
2016-11-14 12:20:00,39.25,39.25,39.19,39.2,71574.0,34.4071,34.4071,34.3545,34.3633,71574.0
2016-11-14 12:25:00,39.2,39.23,39.18,39.22,254638.0,34.3633,34.3896,34.3457,34.3808,254638.0
2016-11-14 12:30:00,39.22,39.27,39.21,39.23,98655.0,34.3808,34.4246,34.372,34.3896,98655.0
2016-11-14 12:35:00,39.23,39.27,39.2,39.27,68374.0,34.3896,34.4246,34.3633,34.4246,68374.0
2016-11-14 12:40:00,39.27,39.29,39.23,39.25,83618.0,34.4246,34.4422,34.3896,34.4071,83618.0
2016-11-14 12:45:00,39.25,39.26,39.21,39.23,92390.0,34.4071,34.4159,34.372,34.3896,92390.0
2016-11-14 12:50:00,39.23,39.29,39.23,39.23,92110.0,34.3896,34.4422,34.3896,34.3896,92110.0
2016-11-14 12:55:00,39.24,39.24,39.19,39.23,140904.0,34.3983,34.3983,34.3545,34.3896,140904.0
2016-11-14 13:00:00,39.23,39.23,39.19,39.19,117569.0,34.3896,34.3896,34.3545,34.3545,117569.0
2016-11-14 13:05:00,39.2,39.22,39.18,39.21,99460.0,34.3633,34.3808,34.3457,34.372,99460.0
2016-11-14 13:10:00,39.2,39.22,39.19,39.21,96114.0,34.3633,34.3808,34.3545,34.372,96114.0
2016-11-14 13:15:00,39.21,39.22,39.18,39.21,68048.0,34.372,34.3808,34.3457,34.372,68048.0
2016-11-14 13:20:00,39.21,39.21,39.18,39.19,33926.0,34.372,34.372,34.3457,34.3545,33926.0
2016-11-14 13:25:00,39.19,39.2,39.16,39.2,55141.0,34.3545,34.3633,34.3282,34.3633,55141.0
2016-11-14 13:30:00,39.21,39.23,39.16,39.18,145884.0,34.372,34.3896,34.3282,34.3457,145884.0
2016-11-14 13:35:00,39.18,39.22,39.18,39.19,51284.0,34.3457,34.3808,34.3457,34.3545,51284.0
2016-11-14 13:40:00,39.19,39.19,39.16,39.16,55809.0,34.3545,34.3545,34.3282,34.3282,55809.0
2016-11-14 13:45:00,39.17,39.17,39.11,39.15,238978.0,34.337,34.337,34.2844,34.3194,238978.0
2016-11-14 13:50:00,39.16,39.2,39.15,39.2,91889.0,34.3282,34.3633,34.3194,34.3633,91889.0
2016-11-14 13:55:00,39.2,39.21,39.16,39.21,103257.0,34.3633,34.372,34.3282,34.372,103257.0
2016-11-14 14:00:00,39.21,39.21,39.17,39.19,154819.0,34.372,34.372,34.337,34.3545,154819.0
2016-11-14 14:05:00,39.19,39.19,39.15,39.16,93832.0,34.3545,34.3545,34.3194,34.3282,93832.0
2016-11-14 14:10:00,39.17,39.18,39.15,39.18,58384.0,34.337,34.3457,34.3194,34.3457,58384.0
2016-11-14 14:15:00,39.18,39.23,39.16,39.19,145782.0,34.3457,34.3896,34.3282,34.3545,145782.0
2016-11-14 14:20:00,39.19,39.19,39.17,39.18,74820.0,34.3545,34.3545,34.337,34.3457,74820.0
2016-11-14 14:25:00,39.18,39.2,39.15,39.16,82398.0,34.3457,34.3633,34.3194,34.3282,82398.0
2016-11-14 14:30:00,39.16,39.17,39.12,39.16,143142.0,34.3282,34.337,34.2931,34.3282,143142.0
2016-11-14 14:35:00,39.16,39.21,39.15,39.19,118658.0,34.3282,34.372,34.3194,34.3545,118658.0
2016-11-14 14:40:00,39.19,39.24,39.18,39.2,200552.0,34.3545,34.3983,34.3457,34.3633,200552.0
2016-11-14 14:45:00,39.2,39.27,39.19,39.27,215723.0,34.3633,34.4246,34.3545,34.4246,215723.0
2016-11-14 14:50:00,39.27,39.32,39.26,39.3,200937.0,34.4246,34.4685,34.4159,34.4509,200937.0
2016-11-14 14:55:00,39.3,39.36,39.29,39.35,130759.0,34.4509,34.5035,34.4422,34.4948,130759.0
2016-11-14 15:00:00,39.36,39.37,39.32,39.34,209801.0,34.5035,34.5123,34.4685,34.486,209801.0
2016-11-14 15:05:00,39.34,39.35,39.33,39.34,85481.0,34.486,34.4948,34.4772,34.486,85481.0
2016-11-14 15:10:00,39.34,39.37,39.33,39.36,63148.0,34.486,34.5123,34.4772,34.5035,63148.0
2016-11-14 15:15:00,39.36,39.4,39.36,39.39,114961.0,34.5035,34.5386,34.5035,34.5298,114961.0
2016-11-14 15:20:00,39.38,39.38,39.35,39.37,61978.0,34.5211,34.5211,34.4948,34.5123,61978.0
2016-11-14 15:25:00,39.37,39.4,39.36,39.38,118828.0,34.5123,34.5386,34.5035,34.5211,118828.0
2016-11-14 15:30:00,39.38,39.42,39.37,39.4,134093.0,34.5211,34.5561,34.5123,34.5386,134093.0
2016-11-14 15:35:00,39.4,39.4,39.35,39.37,180198.0,34.5386,34.5386,34.4948,34.5123,180198.0
2016-11-14 15:40:00,39.37,39.37,39.3,39.33,178129.0,34.5123,34.5123,34.4509,34.4772,178129.0
2016-11-14 15:45:00,39.33,39.35,39.31,39.35,231301.0,34.4772,34.4948,34.4597,34.4948,231301.0
2016-11-14 15:50:00,39.35,39.37,39.32,39.34,278231.0,34.4948,34.5123,34.4685,34.486,278231.0
2016-11-14 15:55:00,39.34,39.35,39.3,39.31,708301.0,34.486,34.4948,34.4509,34.4597,708301.0
2016-11-15 09:30:00,38.89,39.15,38.68,38.82,665329.0,34.0915,34.3194,33.9074,34.0302,665329.0
2016-11-15 09:35:00,38.83,39.01,38.78,38.96,419508.0,34.0389,34.1967,33.9951,34.1529,419508.0
2016-11-15 09:40:00,38.96,39.02,38.91,38.94,249556.0,34.1529,34.2055,34.1091,34.1354,249556.0
2016-11-15 09:45:00,38.93,38.94,38.86,38.9,304102.0,34.1266,34.1354,34.0652,34.1003,304102.0
2016-11-15 09:50:00,38.9,38.96,38.9,38.96,259983.0,34.1003,34.1529,34.1003,34.1529,259983.0
2016-11-15 09:55:00,38.96,39.05,38.94,39.05,229574.0,34.1529,34.2318,34.1354,34.2318,229574.0
2016-11-15 10:00:00,39.05,39.14,39.05,39.11,99061.0,34.2318,34.3107,34.2318,34.2844,99061.0
2016-11-15 10:05:00,39.1,39.13,39.1,39.11,109328.0,34.2756,34.3019,34.2756,34.2844,109328.0
2016-11-15 10:10:00,39.11,39.16,39.09,39.12,186668.0,34.2844,34.3282,34.2668,34.2931,186668.0
2016-11-15 10:15:00,39.12,39.14,39.07,39.08,159096.0,34.2931,34.3107,34.2493,34.2581,159096.0
2016-11-15 10:20:00,39.08,39.11,39.05,39.1,191001.0,34.2581,34.2844,34.2318,34.2756,191001.0
2016-11-15 10:25:00,39.11,39.12,39.06,39.08,176524.0,34.2844,34.2931,34.2405,34.2581,176524.0
2016-11-15 10:30:00,39.08,39.1,39.02,39.02,127921.0,34.2581,34.2756,34.2055,34.2055,127921.0
2016-11-15 10:35:00,39.02,39.09,39.02,39.06,156876.0,34.2055,34.2668,34.2055,34.2405,156876.0
2016-11-15 10:40:00,39.05,39.05,39.0,39.04,152094.0,34.2318,34.2318,34.1879,34.223,152094.0
2016-11-15 10:45:00,39.04,39.04,38.98,39.0,94271.0,34.223,34.223,34.1704,34.1879,94271.0
2016-11-15 10:50:00,38.99,39.0,38.95,38.99,205609.0,34.1792,34.1879,34.1441,34.1792,205609.0
2016-11-15 10:55:00,38.99,39.04,38.99,39.03,134262.0,34.1792,34.223,34.1792,34.2142,134262.0
2016-11-15 11:00:00,39.03,39.04,39.0,39.02,76184.0,34.2142,34.223,34.1879,34.2055,76184.0
2016-11-15 11:05:00,39.02,39.04,38.99,39.01,85885.0,34.2055,34.223,34.1792,34.1967,85885.0
2016-11-15 11:10:00,39.01,39.06,39.0,39.04,219839.0,34.1967,34.2405,34.1879,34.223,219839.0
2016-11-15 11:15:00,39.04,39.07,39.03,39.05,171073.0,34.223,34.2493,34.2142,34.2318,171073.0
2016-11-15 11:20:00,39.05,39.11,39.05,39.1,74681.0,34.2318,34.2844,34.2318,34.2756,74681.0
2016-11-15 11:25:00,39.1,39.1,39.01,39.01,106502.0,34.2756,34.2756,34.1967,34.1967,106502.0
2016-11-15 11:30:00,39.01,39.04,38.99,39.04,80139.0,34.1967,34.223,34.1792,34.223,80139.0
2016-11-15 11:35:00,39.04,39.04,39.0,39.01,97952.0,34.223,34.223,34.1879,34.1967,97952.0
2016-11-15 11:40:00,39.01,39.02,39.0,39.01,67129.0,34.1967,34.2055,34.1879,34.1967,67129.0
2016-11-15 11:45:00,39.0,39.02,38.98,39.01,90404.0,34.1879,34.2055,34.1704,34.1967,90404.0
2016-11-15 11:50:00,39.01,39.05,39.0,39.02,87221.0,34.1967,34.2318,34.1879,34.2055,87221.0
2016-11-15 11:55:00,39.02,39.04,38.99,38.99,59489.0,34.2055,34.223,34.1792,34.1792,59489.0
2016-11-15 12:00:00,39.0,39.05,38.97,39.03,93090.0,34.1879,34.2318,34.1616,34.2142,93090.0
2016-11-15 12:05:00,39.04,39.06,39.03,39.05,56276.0,34.223,34.2405,34.2142,34.2318,56276.0
2016-11-15 12:10:00,39.04,39.06,38.99,39.0,95549.0,34.223,34.2405,34.1792,34.1879,95549.0
2016-11-15 12:15:00,39.0,39.02,38.97,39.02,69293.0,34.1879,34.2055,34.1616,34.2055,69293.0
2016-11-15 12:20:00,39.02,39.03,38.99,39.01,45593.0,34.2055,34.2142,34.1792,34.1967,45593.0
2016-11-15 12:25:00,39.01,39.01,38.98,39.0,48632.0,34.1967,34.1967,34.1704,34.1879,48632.0
2016-11-15 12:30:00,39.0,39.01,38.98,38.99,50087.0,34.1879,34.1967,34.1704,34.1792,50087.0
2016-11-15 12:35:00,38.99,38.99,38.95,38.96,69265.0,34.1792,34.1792,34.1441,34.1529,69265.0
2016-11-15 12:40:00,38.96,38.97,38.91,38.91,63707.0,34.1529,34.1616,34.1091,34.1091,63707.0
2016-11-15 12:45:00,38.91,38.94,38.91,38.92,62112.0,34.1091,34.1354,34.1091,34.1178,62112.0
2016-11-15 12:50:00,38.92,38.94,38.9,38.92,65878.0,34.1178,34.1354,34.1003,34.1178,65878.0
2016-11-15 12:55:00,38.92,38.94,38.9,38.91,77219.0,34.1178,34.1354,34.1003,34.1091,77219.0
2016-11-15 13:00:00,38.91,38.93,38.9,38.9,54250.0,34.1091,34.1266,34.1003,34.1003,54250.0
2016-11-15 13:05:00,38.91,38.93,38.89,38.91,64049.0,34.1091,34.1266,34.0915,34.1091,64049.0
2016-11-15 13:10:00,38.91,38.92,38.89,38.91,64886.0,34.1091,34.1178,34.0915,34.1091,64886.0
2016-11-15 13:15:00,38.91,38.94,38.9,38.94,74833.0,34.1091,34.1354,34.1003,34.1354,74833.0
2016-11-15 13:20:00,38.94,38.94,38.9,38.91,78024.0,34.1354,34.1354,34.1003,34.1091,78024.0
2016-11-15 13:25:00,38.91,38.92,38.89,38.89,63213.0,34.1091,34.1178,34.0915,34.0915,63213.0
2016-11-15 13:30:00,38.89,38.95,38.89,38.93,118025.0,34.0915,34.1441,34.0915,34.1266,118025.0
2016-11-15 13:35:00,38.93,38.97,38.91,38.96,90882.0,34.1266,34.1616,34.1091,34.1529,90882.0
2016-11-15 13:40:00,38.97,38.97,38.92,38.92,91369.0,34.1616,34.1616,34.1178,34.1178,91369.0
2016-11-15 13:45:00,38.92,38.95,38.92,38.93,86963.0,34.1178,34.1441,34.1178,34.1266,86963.0
2016-11-15 13:50:00,38.93,38.95,38.93,38.94,145110.0,34.1266,34.1441,34.1266,34.1354,145110.0
2016-11-15 13:55:00,38.94,38.95,38.93,38.95,125676.0,34.1354,34.1441,34.1266,34.1441,125676.0
2016-11-15 14:00:00,38.94,38.97,38.91,38.92,254612.0,34.1354,34.1616,34.1091,34.1178,254612.0
2016-11-15 14:05:00,38.91,38.96,38.91,38.96,140716.0,34.1091,34.1529,34.1091,34.1529,140716.0
2016-11-15 14:10:00,38.96,39.02,38.95,39.01,99584.0,34.1529,34.2055,34.1441,34.1967,99584.0
2016-11-15 14:15:00,39.01,39.01,38.98,38.99,142748.0,34.1967,34.1967,34.1704,34.1792,142748.0
2016-11-15 14:20:00,38.98,38.99,38.95,38.97,136848.0,34.1704,34.1792,34.1441,34.1616,136848.0
2016-11-15 14:25:00,38.97,39.0,38.95,38.98,189694.0,34.1616,34.1879,34.1441,34.1704,189694.0
2016-11-15 14:30:00,38.99,39.04,38.98,39.02,73907.0,34.1792,34.223,34.1704,34.2055,73907.0
2016-11-15 14:35:00,39.02,39.06,39.02,39.05,145637.0,34.2055,34.2405,34.2055,34.2318,145637.0
2016-11-15 14:40:00,39.06,39.09,39.02,39.09,165263.0,34.2405,34.2668,34.2055,34.2668,165263.0
2016-11-15 14:45:00,39.09,39.1,39.05,39.05,100123.0,34.2668,34.2756,34.2318,34.2318,100123.0
2016-11-15 14:50:00,39.05,39.11,39.05,39.11,165174.0,34.2318,34.2844,34.2318,34.2844,165174.0
2016-11-15 14:55:00,39.12,39.15,39.1,39.11,79931.0,34.2931,34.3194,34.2756,34.2844,79931.0
2016-11-15 15:00:00,39.1,39.13,39.1,39.1,80884.0,34.2756,34.3019,34.2756,34.2756,80884.0
2016-11-15 15:05:00,39.11,39.11,39.09,39.1,145638.0,34.2844,34.2844,34.2668,34.2756,145638.0
2016-11-15 15:10:00,39.11,39.11,39.09,39.11,118618.0,34.2844,34.2844,34.2668,34.2844,118618.0
2016-11-15 15:15:00,39.11,39.11,39.09,39.1,128020.0,34.2844,34.2844,34.2668,34.2756,128020.0
2016-11-15 15:20:00,39.1,39.12,39.09,39.09,361580.0,34.2756,34.2931,34.2668,34.2668,361580.0
2016-11-15 15:25:00,39.09,39.15,39.08,39.15,433712.0,34.2668,34.3194,34.2581,34.3194,433712.0
2016-11-15 15:30:00,39.15,39.17,39.14,39.16,144300.0,34.3194,34.337,34.3107,34.3282,144300.0
2016-11-15 15:35:00,39.16,39.2,39.15,39.2,160647.0,34.3282,34.3633,34.3194,34.3633,160647.0
2016-11-15 15:40:00,39.2,39.22,39.19,39.2,253810.0,34.3633,34.3808,34.3545,34.3633,253810.0
2016-11-15 15:45:00,39.2,39.21,39.19,39.19,133251.0,34.3633,34.372,34.3545,34.3545,133251.0
2016-11-15 15:50:00,39.19,39.2,39.17,39.19,309822.0,34.3545,34.3633,34.337,34.3545,309822.0
2016-11-15 15:55:00,39.19,39.2,39.15,39.18,756291.0,34.3545,34.3633,34.3194,34.3457,756291.0
2016-11-16 09:30:00,39.1,39.13,38.92,39.12,229937.0,34.2756,34.3019,34.1178,34.2931,229937.0
2016-11-16 09:35:00,39.13,39.17,39.08,39.08,93061.0,34.3019,34.337,34.2581,34.2581,93061.0
2016-11-16 09:40:00,39.09,39.17,39.09,39.15,132888.0,34.2668,34.337,34.2668,34.3194,132888.0
2016-11-16 09:45:00,39.15,39.18,39.1,39.16,136078.0,34.3194,34.3457,34.2756,34.3282,136078.0
2016-11-16 09:50:00,39.15,39.16,39.07,39.08,125068.0,34.3194,34.3282,34.2493,34.2581,125068.0
2016-11-16 09:55:00,39.08,39.11,39.01,39.02,122645.0,34.2581,34.2844,34.1967,34.2055,122645.0
2016-11-16 10:00:00,39.02,39.26,39.02,39.22,435288.0,34.2055,34.4159,34.2055,34.3808,435288.0
2016-11-16 10:05:00,39.22,39.22,39.13,39.15,93136.0,34.3808,34.3808,34.3019,34.3194,93136.0
2016-11-16 10:10:00,39.15,39.19,39.14,39.17,58872.0,34.3194,34.3545,34.3107,34.337,58872.0
2016-11-16 10:15:00,39.18,39.22,39.16,39.21,96057.0,34.3457,34.3808,34.3282,34.372,96057.0
2016-11-16 10:20:00,39.2,39.25,39.2,39.25,72352.0,34.3633,34.4071,34.3633,34.4071,72352.0
2016-11-16 10:25:00,39.25,39.29,39.25,39.27,84742.0,34.4071,34.4422,34.4071,34.4246,84742.0
2016-11-16 10:30:00,39.26,39.3,39.25,39.29,76904.0,34.4159,34.4509,34.4071,34.4422,76904.0
2016-11-16 10:35:00,39.3,39.32,39.26,39.26,125528.0,34.4509,34.4685,34.4159,34.4159,125528.0
2016-11-16 10:40:00,39.27,39.34,39.26,39.29,86272.0,34.4246,34.486,34.4159,34.4422,86272.0
2016-11-16 10:45:00,39.28,39.35,39.27,39.33,127483.0,34.4334,34.4948,34.4246,34.4772,127483.0
2016-11-16 10:50:00,39.33,39.34,39.3,39.34,221543.0,34.4772,34.486,34.4509,34.486,221543.0
2016-11-16 10:55:00,39.34,39.37,39.33,39.34,135525.0,34.486,34.5123,34.4772,34.486,135525.0
2016-11-16 11:00:00,39.35,39.35,39.28,39.29,108297.0,34.4948,34.4948,34.4334,34.4422,108297.0
2016-11-16 11:05:00,39.28,39.29,39.23,39.23,127135.0,34.4334,34.4422,34.3896,34.3896,127135.0
2016-11-16 11:10:00,39.23,39.25,39.19,39.21,142155.0,34.3896,34.4071,34.3545,34.372,142155.0
2016-11-16 11:15:00,39.21,39.21,39.18,39.2,138236.0,34.372,34.372,34.3457,34.3633,138236.0
2016-11-16 11:20:00,39.19,39.22,39.19,39.22,160525.0,34.3545,34.3808,34.3545,34.3808,160525.0
2016-11-16 11:25:00,39.22,39.27,39.21,39.27,95027.0,34.3808,34.4246,34.372,34.4246,95027.0
2016-11-16 11:30:00,39.26,39.31,39.25,39.31,76141.0,34.4159,34.4597,34.4071,34.4597,76141.0
2016-11-16 11:35:00,39.32,39.36,39.31,39.34,182848.0,34.4685,34.5035,34.4597,34.486,182848.0
2016-11-16 11:40:00,39.35,39.36,39.32,39.33,93908.0,34.4948,34.5035,34.4685,34.4772,93908.0
2016-11-16 11:45:00,39.32,39.36,39.3,39.34,89679.0,34.4685,34.5035,34.4509,34.486,89679.0
2016-11-16 11:50:00,39.34,39.36,39.31,39.33,75285.0,34.486,34.5035,34.4597,34.4772,75285.0
2016-11-16 11:55:00,39.32,39.34,39.32,39.33,72847.0,34.4685,34.486,34.4685,34.4772,72847.0
2016-11-16 12:00:00,39.32,39.33,39.3,39.3,97375.0,34.4685,34.4772,34.4509,34.4509,97375.0
2016-11-16 12:05:00,39.3,39.31,39.27,39.29,88073.0,34.4509,34.4597,34.4246,34.4422,88073.0
2016-11-16 12:10:00,39.29,39.31,39.28,39.3,74922.0,34.4422,34.4597,34.4334,34.4509,74922.0
2016-11-16 12:15:00,39.3,39.3,39.27,39.27,66624.0,34.4509,34.4509,34.4246,34.4246,66624.0
2016-11-16 12:20:00,39.27,39.3,39.27,39.29,52525.0,34.4246,34.4509,34.4246,34.4422,52525.0
2016-11-16 12:25:00,39.29,39.34,39.28,39.34,39463.0,34.4422,34.486,34.4334,34.486,39463.0
2016-11-16 12:30:00,39.34,39.36,39.33,39.35,91709.0,34.486,34.5035,34.4772,34.4948,91709.0
2016-11-16 12:35:00,39.36,39.41,39.35,39.4,117121.0,34.5035,34.5474,34.4948,34.5386,117121.0
2016-11-16 12:40:00,39.4,39.42,39.39,39.41,136639.0,34.5386,34.5561,34.5298,34.5474,136639.0
2016-11-16 12:45:00,39.4,39.43,39.4,39.41,121132.0,34.5386,34.5649,34.5386,34.5474,121132.0
2016-11-16 12:50:00,39.42,39.42,39.41,39.42,52807.0,34.5561,34.5561,34.5474,34.5561,52807.0
2016-11-16 12:55:00,39.41,39.46,39.41,39.45,128656.0,34.5474,34.5912,34.5474,34.5824,128656.0
2016-11-16 13:00:00,39.45,39.46,39.41,39.42,93641.0,34.5824,34.5912,34.5474,34.5561,93641.0
2016-11-16 13:05:00,39.42,39.43,39.4,39.43,120344.0,34.5561,34.5649,34.5386,34.5649,120344.0
2016-11-16 13:10:00,39.42,39.48,39.42,39.48,125677.0,34.5561,34.6087,34.5561,34.6087,125677.0
2016-11-16 13:15:00,39.48,39.49,39.46,39.48,100356.0,34.6087,34.6175,34.5912,34.6087,100356.0
2016-11-16 13:20:00,39.49,39.5,39.46,39.5,159852.0,34.6175,34.6263,34.5912,34.6263,159852.0
2016-11-16 13:25:00,39.5,39.53,39.49,39.52,93130.0,34.6263,34.6526,34.6175,34.6438,93130.0
2016-11-16 13:30:00,39.52,39.55,39.51,39.55,98490.0,34.6438,34.6701,34.635,34.6701,98490.0
2016-11-16 13:35:00,39.54,39.55,39.52,39.53,96650.0,34.6613,34.6701,34.6438,34.6526,96650.0
2016-11-16 13:40:00,39.54,39.54,39.52,39.52,30713.0,34.6613,34.6613,34.6438,34.6438,30713.0
2016-11-16 13:45:00,39.52,39.53,39.51,39.52,65441.0,34.6438,34.6526,34.635,34.6438,65441.0
2016-11-16 13:50:00,39.51,39.55,39.51,39.52,140304.0,34.635,34.6701,34.635,34.6438,140304.0
2016-11-16 13:55:00,39.52,39.56,39.52,39.54,242569.0,34.6438,34.6789,34.6438,34.6613,242569.0
2016-11-16 14:00:00,39.53,39.56,39.53,39.55,56236.0,34.6526,34.6789,34.6526,34.6701,56236.0
2016-11-16 14:05:00,39.56,39.58,39.54,39.56,92681.0,34.6789,34.6964,34.6613,34.6789,92681.0
2016-11-16 14:10:00,39.56,39.57,39.54,39.54,96044.0,34.6789,34.6876,34.6613,34.6613,96044.0
2016-11-16 14:15:00,39.54,39.55,39.54,39.54,26194.0,34.6613,34.6701,34.6613,34.6613,26194.0
2016-11-16 14:20:00,39.54,39.55,39.52,39.52,84295.0,34.6613,34.6701,34.6438,34.6438,84295.0
2016-11-16 14:25:00,39.52,39.53,39.51,39.52,104771.0,34.6438,34.6526,34.635,34.6438,104771.0
2016-11-16 14:30:00,39.52,39.53,39.5,39.52,61859.0,34.6438,34.6526,34.6263,34.6438,61859.0
2016-11-16 14:35:00,39.52,39.53,39.51,39.52,57488.0,34.6438,34.6526,34.635,34.6438,57488.0
2016-11-16 14:40:00,39.53,39.59,39.52,39.57,198444.0,34.6526,34.7051,34.6438,34.6876,198444.0
2016-11-16 14:45:00,39.57,39.58,39.56,39.58,100546.0,34.6876,34.6964,34.6789,34.6964,100546.0
2016-11-16 14:50:00,39.58,39.65,39.57,39.65,274313.0,34.6964,34.7577,34.6876,34.7577,274313.0
2016-11-16 14:55:00,39.64,39.71,39.63,39.69,455131.0,34.749,34.8103,34.7402,34.7928,455131.0
2016-11-16 15:00:00,39.7,39.72,39.68,39.71,198344.0,34.8016,34.8191,34.784,34.8103,198344.0
2016-11-16 15:05:00,39.72,39.74,39.71,39.73,165820.0,34.8191,34.8366,34.8103,34.8279,165820.0
2016-11-16 15:10:00,39.73,39.75,39.72,39.75,166793.0,34.8279,34.8454,34.8191,34.8454,166793.0
2016-11-16 15:15:00,39.75,39.79,39.74,39.79,119065.0,34.8454,34.8805,34.8366,34.8805,119065.0
2016-11-16 15:20:00,39.79,39.8,39.75,39.75,293896.0,34.8805,34.8892,34.8454,34.8454,293896.0
2016-11-16 15:25:00,39.76,39.76,39.69,39.69,208790.0,34.8542,34.8542,34.7928,34.7928,208790.0
2016-11-16 15:30:00,39.69,39.7,39.65,39.66,145866.0,34.7928,34.8016,34.7577,34.7665,145866.0
2016-11-16 15:35:00,39.66,39.7,39.66,39.67,240917.0,34.7665,34.8016,34.7665,34.7753,240917.0
2016-11-16 15:40:00,39.67,39.68,39.65,39.65,172597.0,34.7753,34.784,34.7577,34.7577,172597.0
2016-11-16 15:45:00,39.65,39.66,39.62,39.64,267811.0,34.7577,34.7665,34.7314,34.749,267811.0
2016-11-16 15:50:00,39.64,39.65,39.62,39.64,288248.0,34.749,34.7577,34.7314,34.749,288248.0
2016-11-16 15:55:00,39.65,39.75,39.64,39.72,842508.0,34.7577,34.8454,34.749,34.8191,842508.0
2016-11-17 09:30:00,39.8,39.8,39.67,39.74,235275.0,34.8892,34.8892,34.7753,34.8366,235275.0
2016-11-17 09:35:00,39.75,39.81,39.74,39.8,159704.0,34.8454,34.898,34.8366,34.8892,159704.0
2016-11-17 09:40:00,39.8,39.84,39.77,39.79,161007.0,34.8892,34.9243,34.8629,34.8805,161007.0
2016-11-17 09:45:00,39.79,39.8,39.72,39.8,242635.0,34.8805,34.8892,34.8191,34.8892,242635.0
2016-11-17 09:50:00,39.79,39.83,39.72,39.72,126732.0,34.8805,34.9155,34.8191,34.8191,126732.0
2016-11-17 09:55:00,39.73,39.81,39.72,39.8,202394.0,34.8279,34.898,34.8191,34.8892,202394.0
2016-11-17 10:00:00,39.8,39.84,39.8,39.81,114523.0,34.8892,34.9243,34.8892,34.898,114523.0
2016-11-17 10:05:00,39.8,39.86,39.8,39.86,192425.0,34.8892,34.9418,34.8892,34.9418,192425.0
2016-11-17 10:10:00,39.86,39.86,39.81,39.81,91178.0,34.9418,34.9418,34.898,34.898,91178.0
2016-11-17 10:15:00,39.82,39.85,39.81,39.84,178900.0,34.9068,34.9331,34.898,34.9243,178900.0
2016-11-17 10:20:00,39.84,39.85,39.82,39.83,125126.0,34.9243,34.9331,34.9068,34.9155,125126.0
2016-11-17 10:25:00,39.83,39.84,39.77,39.81,315712.0,34.9155,34.9243,34.8629,34.898,315712.0
2016-11-17 10:30:00,39.81,39.82,39.79,39.82,167896.0,34.898,34.9068,34.8805,34.9068,167896.0
2016-11-17 10:35:00,39.82,39.83,39.81,39.83,150842.0,34.9068,34.9155,34.898,34.9155,150842.0
2016-11-17 10:40:00,39.83,39.85,39.82,39.84,236469.0,34.9155,34.9331,34.9068,34.9243,236469.0
2016-11-17 10:45:00,39.85,39.85,39.82,39.84,124731.0,34.9331,34.9331,34.9068,34.9243,124731.0
2016-11-17 10:50:00,39.84,39.84,39.82,39.83,70722.0,34.9243,34.9243,34.9068,34.9155,70722.0
2016-11-17 10:55:00,39.83,39.86,39.82,39.84,117032.0,34.9155,34.9418,34.9068,34.9243,117032.0
2016-11-17 11:00:00,39.84,39.84,39.78,39.8,248319.0,34.9243,34.9243,34.8717,34.8892,248319.0
2016-11-17 11:05:00,39.8,39.84,39.79,39.81,82988.0,34.8892,34.9243,34.8805,34.898,82988.0
2016-11-17 11:10:00,39.8,39.85,39.8,39.85,56952.0,34.8892,34.9331,34.8892,34.9331,56952.0
2016-11-17 11:15:00,39.85,39.9,39.84,39.9,77162.0,34.9331,34.9769,34.9243,34.9769,77162.0
2016-11-17 11:20:00,39.9,39.94,39.89,39.91,137827.0,34.9769,35.012,34.9681,34.9857,137827.0
2016-11-17 11:25:00,39.91,39.97,39.89,39.97,172112.0,34.9857,35.0383,34.9681,35.0383,172112.0
2016-11-17 11:30:00,39.97,40.0,39.96,39.97,209729.0,35.0383,35.0646,35.0295,35.0383,209729.0
2016-11-17 11:35:00,39.97,39.98,39.96,39.97,101134.0,35.0383,35.047,35.0295,35.0383,101134.0
2016-11-17 11:40:00,39.98,39.99,39.96,39.99,89191.0,35.047,35.0558,35.0295,35.0558,89191.0
2016-11-17 11:45:00,39.99,40.03,39.98,40.03,309630.0,35.0558,35.0909,35.047,35.0909,309630.0
2016-11-17 11:50:00,40.03,40.07,40.02,40.05,131131.0,35.0909,35.1259,35.0821,35.1084,131131.0
2016-11-17 11:55:00,40.06,40.08,40.06,40.08,102453.0,35.1172,35.1347,35.1172,35.1347,102453.0
2016-11-17 12:00:00,40.08,40.11,40.07,40.11,86525.0,35.1347,35.161,35.1259,35.161,86525.0
2016-11-17 12:05:00,40.11,40.15,40.1,40.14,193103.0,35.161,35.1961,35.1522,35.1873,193103.0
2016-11-17 12:10:00,40.14,40.14,40.07,40.08,187495.0,35.1873,35.1873,35.1259,35.1347,187495.0
2016-11-17 12:15:00,40.09,40.12,40.08,40.09,89224.0,35.1435,35.1698,35.1347,35.1435,89224.0
2016-11-17 12:20:00,40.09,40.14,40.09,40.14,81285.0,35.1435,35.1873,35.1435,35.1873,81285.0
2016-11-17 12:25:00,40.15,40.15,40.12,40.13,92332.0,35.1961,35.1961,35.1698,35.1785,92332.0
2016-11-17 12:30:00,40.14,40.14,40.09,40.09,86582.0,35.1873,35.1873,35.1435,35.1435,86582.0
2016-11-17 12:35:00,40.09,40.14,40.09,40.14,77852.0,35.1435,35.1873,35.1435,35.1873,77852.0
2016-11-17 12:40:00,40.14,40.16,40.13,40.13,75128.0,35.1873,35.2048,35.1785,35.1785,75128.0
2016-11-17 12:45:00,40.13,40.13,40.09,40.11,114929.0,35.1785,35.1785,35.1435,35.161,114929.0
2016-11-17 12:50:00,40.1,40.12,40.09,40.09,83828.0,35.1522,35.1698,35.1435,35.1435,83828.0
2016-11-17 12:55:00,40.09,40.11,40.09,40.11,43961.0,35.1435,35.161,35.1435,35.161,43961.0
2016-11-17 13:00:00,40.11,40.15,40.1,40.15,75364.0,35.161,35.1961,35.1522,35.1961,75364.0
2016-11-17 13:05:00,40.15,40.17,40.14,40.15,70652.0,35.1961,35.2136,35.1873,35.1961,70652.0
2016-11-17 13:10:00,40.15,40.16,40.14,40.16,64513.0,35.1961,35.2048,35.1873,35.2048,64513.0
2016-11-17 13:15:00,40.16,40.2,40.15,40.18,146928.0,35.2048,35.2399,35.1961,35.2224,146928.0
2016-11-17 13:20:00,40.18,40.2,40.17,40.19,257341.0,35.2224,35.2399,35.2136,35.2311,257341.0
2016-11-17 13:25:00,40.2,40.2,40.15,40.18,157830.0,35.2399,35.2399,35.1961,35.2224,157830.0
2016-11-17 13:30:00,40.18,40.21,40.18,40.21,55458.0,35.2224,35.2487,35.2224,35.2487,55458.0
2016-11-17 13:35:00,40.21,40.22,40.19,40.21,97073.0,35.2487,35.2574,35.2311,35.2487,97073.0
2016-11-17 13:40:00,40.2,40.23,40.2,40.21,101820.0,35.2399,35.2662,35.2399,35.2487,101820.0
2016-11-17 13:45:00,40.2,40.21,40.17,40.19,65606.0,35.2399,35.2487,35.2136,35.2311,65606.0
2016-11-17 13:50:00,40.19,40.21,40.18,40.2,115335.0,35.2311,35.2487,35.2224,35.2399,115335.0
2016-11-17 13:55:00,40.2,40.2,40.18,40.19,205167.0,35.2399,35.2399,35.2224,35.2311,205167.0
2016-11-17 14:00:00,40.18,40.21,40.18,40.21,217277.0,35.2224,35.2487,35.2224,35.2487,217277.0
2016-11-17 14:05:00,40.2,40.21,40.19,40.21,94112.0,35.2399,35.2487,35.2311,35.2487,94112.0
2016-11-17 14:10:00,40.21,40.21,40.19,40.21,135064.0,35.2487,35.2487,35.2311,35.2487,135064.0
2016-11-17 14:15:00,40.2,40.25,40.19,40.25,184919.0,35.2399,35.2837,35.2311,35.2837,184919.0
2016-11-17 14:20:00,40.25,40.25,40.21,40.22,102550.0,35.2837,35.2837,35.2487,35.2574,102550.0
2016-11-17 14:25:00,40.22,40.23,40.19,40.23,269163.0,35.2574,35.2662,35.2311,35.2662,269163.0
2016-11-17 14:30:00,40.23,40.23,40.19,40.23,110376.0,35.2662,35.2662,35.2311,35.2662,110376.0
2016-11-17 14:35:00,40.22,40.28,40.22,40.27,204201.0,35.2574,35.31,35.2574,35.3012,204201.0
2016-11-17 14:40:00,40.27,40.28,40.25,40.26,140734.0,35.3012,35.31,35.2837,35.2925,140734.0
2016-11-17 14:45:00,40.25,40.27,40.24,40.27,126907.0,35.2837,35.3012,35.2749,35.3012,126907.0
2016-11-17 14:50:00,40.26,40.27,40.2,40.2,109028.0,35.2925,35.3012,35.2399,35.2399,109028.0
2016-11-17 14:55:00,40.21,40.23,40.2,40.23,107019.0,35.2487,35.2662,35.2399,35.2662,107019.0
2016-11-17 15:00:00,40.23,40.25,40.21,40.25,89327.0,35.2662,35.2837,35.2487,35.2837,89327.0
2016-11-17 15:05:00,40.25,40.27,40.24,40.25,146378.0,35.2837,35.3012,35.2749,35.2837,146378.0
2016-11-17 15:10:00,40.24,40.28,40.24,40.27,105593.0,35.2749,35.31,35.2749,35.3012,105593.0
2016-11-17 15:15:00,40.27,40.28,40.24,40.25,169657.0,35.3012,35.31,35.2749,35.2837,169657.0
2016-11-17 15:20:00,40.25,40.25,40.2,40.22,151168.0,35.2837,35.2837,35.2399,35.2574,151168.0
2016-11-17 15:25:00,40.22,40.25,40.21,40.25,111707.0,35.2574,35.2837,35.2487,35.2837,111707.0
2016-11-17 15:30:00,40.25,40.25,40.21,40.22,149712.0,35.2837,35.2837,35.2487,35.2574,149712.0
2016-11-17 15:35:00,40.22,40.23,40.2,40.23,218916.0,35.2574,35.2662,35.2399,35.2662,218916.0
2016-11-17 15:40:00,40.23,40.25,40.22,40.23,295703.0,35.2662,35.2837,35.2574,35.2662,295703.0
2016-11-17 15:45:00,40.24,40.26,40.23,40.24,331692.0,35.2749,35.2925,35.2662,35.2749,331692.0
2016-11-17 15:50:00,40.24,40.25,40.2,40.21,315575.0,35.2749,35.2837,35.2399,35.2487,315575.0
2016-11-17 15:55:00,40.21,40.29,40.2,40.26,832379.0,35.2487,35.3188,35.2399,35.2925,832379.0
2016-11-18 09:30:00,40.28,40.49,40.23,40.26,1057527.0,35.31,35.4941,35.2662,35.2925,1057527.0
2016-11-18 09:35:00,40.25,40.26,40.14,40.16,243388.0,35.2837,35.2925,35.1873,35.2048,243388.0
2016-11-18 09:40:00,40.16,40.2,40.11,40.14,166611.0,35.2048,35.2399,35.161,35.1873,166611.0
2016-11-18 09:45:00,40.14,40.2,40.14,40.19,172289.0,35.1873,35.2399,35.1873,35.2311,172289.0
2016-11-18 09:50:00,40.19,40.19,40.14,40.15,189684.0,35.2311,35.2311,35.1873,35.1961,189684.0
2016-11-18 09:55:00,40.15,40.16,40.07,40.07,118809.0,35.1961,35.2048,35.1259,35.1259,118809.0
2016-11-18 10:00:00,40.07,40.1,40.04,40.05,167181.0,35.1259,35.1522,35.0996,35.1084,167181.0
2016-11-18 10:05:00,40.05,40.06,39.99,40.0,225205.0,35.1084,35.1172,35.0558,35.0646,225205.0
2016-11-18 10:10:00,40.0,40.01,39.99,40.01,246709.0,35.0646,35.0733,35.0558,35.0733,246709.0
2016-11-18 10:15:00,40.01,40.01,39.97,39.97,98182.0,35.0733,35.0733,35.0383,35.0383,98182.0
2016-11-18 10:20:00,39.97,40.01,39.96,40.01,94145.0,35.0383,35.0733,35.0295,35.0733,94145.0
2016-11-18 10:25:00,40.01,40.04,39.99,40.03,182538.0,35.0733,35.0996,35.0558,35.0909,182538.0
2016-11-18 10:30:00,40.02,40.03,39.98,39.99,265103.0,35.0821,35.0909,35.047,35.0558,265103.0
2016-11-18 10:35:00,39.99,39.99,39.94,39.96,255057.0,35.0558,35.0558,35.012,35.0295,255057.0
2016-11-18 10:40:00,39.96,39.96,39.89,39.89,77362.0,35.0295,35.0295,34.9681,34.9681,77362.0
2016-11-18 10:45:00,39.89,39.95,39.88,39.95,82789.0,34.9681,35.0207,34.9594,35.0207,82789.0
2016-11-18 10:50:00,39.94,39.95,39.92,39.94,111929.0,35.012,35.0207,34.9944,35.012,111929.0
2016-11-18 10:55:00,39.95,39.95,39.89,39.9,273672.0,35.0207,35.0207,34.9681,34.9769,273672.0
2016-11-18 11:00:00,39.89,39.9,39.85,39.87,156344.0,34.9681,34.9769,34.9331,34.9506,156344.0
2016-11-18 11:05:00,39.87,39.9,39.85,39.88,149774.0,34.9506,34.9769,34.9331,34.9594,149774.0
2016-11-18 11:10:00,39.89,39.89,39.83,39.86,92281.0,34.9681,34.9681,34.9155,34.9418,92281.0
2016-11-18 11:15:00,39.85,39.88,39.81,39.87,104516.0,34.9331,34.9594,34.898,34.9506,104516.0
2016-11-18 11:20:00,39.86,39.87,39.83,39.84,46816.0,34.9418,34.9506,34.9155,34.9243,46816.0
2016-11-18 11:25:00,39.83,39.84,39.8,39.8,49212.0,34.9155,34.9243,34.8892,34.8892,49212.0
2016-11-18 11:30:00,39.8,39.81,39.76,39.77,139161.0,34.8892,34.898,34.8542,34.8629,139161.0
2016-11-18 11:35:00,39.77,39.78,39.76,39.77,93027.0,34.8629,34.8717,34.8542,34.8629,93027.0
2016-11-18 11:40:00,39.77,39.79,39.76,39.77,85799.0,34.8629,34.8805,34.8542,34.8629,85799.0
2016-11-18 11:45:00,39.77,39.8,39.74,39.79,216577.0,34.8629,34.8892,34.8366,34.8805,216577.0
2016-11-18 11:50:00,39.79,39.79,39.75,39.77,70998.0,34.8805,34.8805,34.8454,34.8629,70998.0
2016-11-18 11:55:00,39.76,39.77,39.76,39.77,19104.0,34.8542,34.8629,34.8542,34.8629,19104.0
2016-11-18 12:00:00,39.76,39.77,39.7,39.72,105056.0,34.8542,34.8629,34.8016,34.8191,105056.0
2016-11-18 12:05:00,39.71,39.72,39.68,39.69,83642.0,34.8103,34.8191,34.784,34.7928,83642.0
2016-11-18 12:10:00,39.69,39.69,39.67,39.68,67383.0,34.7928,34.7928,34.7753,34.784,67383.0
2016-11-18 12:15:00,39.67,39.73,39.67,39.72,199455.0,34.7753,34.8279,34.7753,34.8191,199455.0
2016-11-18 12:20:00,39.73,39.73,39.72,39.73,18535.0,34.8279,34.8279,34.8191,34.8279,18535.0
2016-11-18 12:25:00,39.73,39.76,39.72,39.75,86679.0,34.8279,34.8542,34.8191,34.8454,86679.0
2016-11-18 12:30:00,39.75,39.77,39.74,39.75,39781.0,34.8454,34.8629,34.8366,34.8454,39781.0
2016-11-18 12:35:00,39.74,39.76,39.73,39.73,33794.0,34.8366,34.8542,34.8279,34.8279,33794.0
2016-11-18 12:40:00,39.74,39.74,39.73,39.73,13122.0,34.8366,34.8366,34.8279,34.8279,13122.0
2016-11-18 12:45:00,39.73,39.76,39.73,39.76,45247.0,34.8279,34.8542,34.8279,34.8542,45247.0
2016-11-18 12:50:00,39.76,39.79,39.75,39.77,92869.0,34.8542,34.8805,34.8454,34.8629,92869.0
2016-11-18 12:55:00,39.77,39.8,39.76,39.8,47034.0,34.8629,34.8892,34.8542,34.8892,47034.0
2016-11-18 13:00:00,39.8,39.83,39.79,39.79,155012.0,34.8892,34.9155,34.8805,34.8805,155012.0
2016-11-18 13:05:00,39.79,39.8,39.78,39.79,67593.0,34.8805,34.8892,34.8717,34.8805,67593.0
2016-11-18 13:10:00,39.79,39.79,39.75,39.76,157562.0,34.8805,34.8805,34.8454,34.8542,157562.0
2016-11-18 13:15:00,39.75,39.76,39.73,39.74,78029.0,34.8454,34.8542,34.8279,34.8366,78029.0
2016-11-18 13:20:00,39.73,39.74,39.73,39.73,41350.0,34.8279,34.8366,34.8279,34.8279,41350.0
2016-11-18 13:25:00,39.73,39.74,39.72,39.73,78508.0,34.8279,34.8366,34.8191,34.8279,78508.0
2016-11-18 13:30:00,39.73,39.74,39.73,39.74,39782.0,34.8279,34.8366,34.8279,34.8366,39782.0
2016-11-18 13:35:00,39.73,39.74,39.72,39.73,83351.0,34.8279,34.8366,34.8191,34.8279,83351.0
2016-11-18 13:40:00,39.73,39.75,39.71,39.75,99984.0,34.8279,34.8454,34.8103,34.8454,99984.0
2016-11-18 13:45:00,39.75,39.77,39.74,39.75,70933.0,34.8454,34.8629,34.8366,34.8454,70933.0
2016-11-18 13:50:00,39.75,39.76,39.74,39.76,33219.0,34.8454,34.8542,34.8366,34.8542,33219.0
2016-11-18 13:55:00,39.76,39.76,39.72,39.72,79852.0,34.8542,34.8542,34.8191,34.8191,79852.0
2016-11-18 14:00:00,39.72,39.73,39.7,39.71,65008.0,34.8191,34.8279,34.8016,34.8103,65008.0
2016-11-18 14:05:00,39.71,39.71,39.7,39.71,36331.0,34.8103,34.8103,34.8016,34.8103,36331.0
2016-11-18 14:10:00,39.71,39.71,39.69,39.7,71738.0,34.8103,34.8103,34.7928,34.8016,71738.0
2016-11-18 14:15:00,39.71,39.71,39.7,39.71,61204.0,34.8103,34.8103,34.8016,34.8103,61204.0
2016-11-18 14:20:00,39.71,39.77,39.7,39.76,154946.0,34.8103,34.8629,34.8016,34.8542,154946.0
2016-11-18 14:25:00,39.75,39.78,39.74,39.76,115487.0,34.8454,34.8717,34.8366,34.8542,115487.0
2016-11-18 14:30:00,39.75,39.76,39.74,39.75,71630.0,34.8454,34.8542,34.8366,34.8454,71630.0
2016-11-18 14:35:00,39.76,39.79,39.75,39.79,65047.0,34.8542,34.8805,34.8454,34.8805,65047.0
2016-11-18 14:40:00,39.79,39.8,39.78,39.8,64080.0,34.8805,34.8892,34.8717,34.8892,64080.0
2016-11-18 14:45:00,39.8,39.82,39.79,39.82,47675.0,34.8892,34.9068,34.8805,34.9068,47675.0
2016-11-18 14:50:00,39.82,39.84,39.81,39.82,86417.0,34.9068,34.9243,34.898,34.9068,86417.0
2016-11-18 14:55:00,39.83,39.84,39.8,39.8,34572.0,34.9155,34.9243,34.8892,34.8892,34572.0
2016-11-18 15:00:00,39.8,39.83,39.8,39.82,113394.0,34.8892,34.9155,34.8892,34.9068,113394.0
2016-11-18 15:05:00,39.82,39.82,39.79,39.81,85784.0,34.9068,34.9068,34.8805,34.898,85784.0
2016-11-18 15:10:00,39.81,39.81,39.8,39.81,44235.0,34.898,34.898,34.8892,34.898,44235.0
2016-11-18 15:15:00,39.81,39.83,39.79,39.83,88730.0,34.898,34.9155,34.8805,34.9155,88730.0
2016-11-18 15:20:00,39.83,39.83,39.8,39.83,94877.0,34.9155,34.9155,34.8892,34.9155,94877.0
2016-11-18 15:25:00,39.83,39.84,39.81,39.84,100999.0,34.9155,34.9243,34.898,34.9243,100999.0
2016-11-18 15:30:00,39.84,39.86,39.83,39.84,80863.0,34.9243,34.9418,34.9155,34.9243,80863.0
2016-11-18 15:35:00,39.85,39.85,39.82,39.83,147367.0,34.9331,34.9331,34.9068,34.9155,147367.0
2016-11-18 15:40:00,39.83,39.85,39.81,39.84,202419.0,34.9155,34.9331,34.898,34.9243,202419.0
2016-11-18 15:45:00,39.84,39.85,39.83,39.84,125595.0,34.9243,34.9331,34.9155,34.9243,125595.0
2016-11-18 15:50:00,39.84,39.85,39.8,39.8,260093.0,34.9243,34.9331,34.8892,34.8892,260093.0
2016-11-18 15:55:00,39.8,39.86,39.77,39.86,1148597.0,34.8892,34.9418,34.8629,34.9418,1148597.0
2016-11-21 09:30:00,39.97,40.0,39.86,40.0,199076.0,35.0383,35.0646,34.9418,35.0646,199076.0
2016-11-21 09:35:00,40.0,40.01,39.97,39.99,76668.0,35.0646,35.0733,35.0383,35.0558,76668.0
2016-11-21 09:40:00,40.0,40.03,39.97,39.97,70424.0,35.0646,35.0909,35.0383,35.0383,70424.0
2016-11-21 09:45:00,39.98,40.0,39.94,39.94,86305.0,35.047,35.0646,35.012,35.012,86305.0
2016-11-21 09:50:00,39.95,39.96,39.91,39.95,45548.0,35.0207,35.0295,34.9857,35.0207,45548.0
2016-11-21 09:55:00,39.95,39.96,39.91,39.92,71030.0,35.0207,35.0295,34.9857,34.9944,71030.0
2016-11-21 10:00:00,39.92,39.94,39.91,39.91,90241.0,34.9944,35.012,34.9857,34.9857,90241.0
2016-11-21 10:05:00,39.91,39.92,39.85,39.86,89283.0,34.9857,34.9944,34.9331,34.9418,89283.0
2016-11-21 10:10:00,39.85,39.94,39.85,39.92,51356.0,34.9331,35.012,34.9331,34.9944,51356.0
2016-11-21 10:15:00,39.93,39.93,39.87,39.88,61946.0,35.0032,35.0032,34.9506,34.9594,61946.0
2016-11-21 10:20:00,39.88,39.91,39.87,39.88,63445.0,34.9594,34.9857,34.9506,34.9594,63445.0
2016-11-21 10:25:00,39.87,39.88,39.75,39.77,177396.0,34.9506,34.9594,34.8454,34.8629,177396.0
2016-11-21 10:30:00,39.77,39.78,39.74,39.75,157490.0,34.8629,34.8717,34.8366,34.8454,157490.0
2016-11-21 10:35:00,39.75,39.75,39.69,39.69,131335.0,34.8454,34.8454,34.7928,34.7928,131335.0
2016-11-21 10:40:00,39.69,39.7,39.68,39.68,111666.0,34.7928,34.8016,34.784,34.784,111666.0
2016-11-21 10:45:00,39.69,39.7,39.67,39.7,145237.0,34.7928,34.8016,34.7753,34.8016,145237.0
2016-11-21 10:50:00,39.7,39.74,39.69,39.72,107617.0,34.8016,34.8366,34.7928,34.8191,107617.0
2016-11-21 10:55:00,39.72,39.74,39.71,39.73,83895.0,34.8191,34.8366,34.8103,34.8279,83895.0
2016-11-21 11:00:00,39.74,39.77,39.73,39.73,73749.0,34.8366,34.8629,34.8279,34.8279,73749.0
2016-11-21 11:05:00,39.73,39.78,39.73,39.78,67458.0,34.8279,34.8717,34.8279,34.8717,67458.0
2016-11-21 11:10:00,39.78,39.81,39.77,39.8,120596.0,34.8717,34.898,34.8629,34.8892,120596.0
2016-11-21 11:15:00,39.8,39.83,39.8,39.82,76885.0,34.8892,34.9155,34.8892,34.9068,76885.0
2016-11-21 11:20:00,39.82,39.83,39.77,39.78,63586.0,34.9068,34.9155,34.8629,34.8717,63586.0
2016-11-21 11:25:00,39.79,39.82,39.78,39.8,48942.0,34.8805,34.9068,34.8717,34.8892,48942.0
2016-11-21 11:30:00,39.8,39.83,39.79,39.82,65790.0,34.8892,34.9155,34.8805,34.9068,65790.0
2016-11-21 11:35:00,39.81,39.83,39.8,39.83,74282.0,34.898,34.9155,34.8892,34.9155,74282.0
2016-11-21 11:40:00,39.83,39.85,39.82,39.85,61962.0,34.9155,34.9331,34.9068,34.9331,61962.0
2016-11-21 11:45:00,39.84,39.86,39.84,39.86,108178.0,34.9243,34.9418,34.9243,34.9418,108178.0
2016-11-21 11:50:00,39.86,39.87,39.85,39.85,69503.0,34.9418,34.9506,34.9331,34.9331,69503.0
2016-11-21 11:55:00,39.86,39.86,39.83,39.85,65801.0,34.9418,34.9418,34.9155,34.9331,65801.0
2016-11-21 12:00:00,39.85,39.85,39.82,39.82,70887.0,34.9331,34.9331,34.9068,34.9068,70887.0
2016-11-21 12:05:00,39.82,39.84,39.82,39.83,34161.0,34.9068,34.9243,34.9068,34.9155,34161.0
2016-11-21 12:10:00,39.84,39.84,39.79,39.79,63778.0,34.9243,34.9243,34.8805,34.8805,63778.0
2016-11-21 12:15:00,39.8,39.8,39.77,39.77,62043.0,34.8892,34.8892,34.8629,34.8629,62043.0
2016-11-21 12:20:00,39.77,39.79,39.77,39.78,38879.0,34.8629,34.8805,34.8629,34.8717,38879.0
2016-11-21 12:25:00,39.78,39.79,39.77,39.77,23105.0,34.8717,34.8805,34.8629,34.8629,23105.0
2016-11-21 12:30:00,39.78,39.78,39.76,39.76,62567.0,34.8717,34.8717,34.8542,34.8542,62567.0
2016-11-21 12:35:00,39.76,39.78,39.76,39.78,40099.0,34.8542,34.8717,34.8542,34.8717,40099.0
2016-11-21 12:40:00,39.78,39.82,39.77,39.81,124354.0,34.8717,34.9068,34.8629,34.898,124354.0
2016-11-21 12:45:00,39.81,39.83,39.81,39.83,24936.0,34.898,34.9155,34.898,34.9155,24936.0
2016-11-21 12:50:00,39.83,39.84,39.82,39.83,48419.0,34.9155,34.9243,34.9068,34.9155,48419.0
2016-11-21 12:55:00,39.82,39.83,39.8,39.83,113620.0,34.9068,34.9155,34.8892,34.9155,113620.0
2016-11-21 13:00:00,39.82,39.85,39.82,39.84,91069.0,34.9068,34.9331,34.9068,34.9243,91069.0
2016-11-21 13:05:00,39.84,39.85,39.83,39.84,73504.0,34.9243,34.9331,34.9155,34.9243,73504.0
2016-11-21 13:10:00,39.85,39.85,39.83,39.84,34963.0,34.9331,34.9331,34.9155,34.9243,34963.0
2016-11-21 13:15:00,39.84,39.85,39.83,39.84,33634.0,34.9243,34.9331,34.9155,34.9243,33634.0
2016-11-21 13:20:00,39.84,39.85,39.82,39.82,70573.0,34.9243,34.9331,34.9068,34.9068,70573.0
2016-11-21 13:25:00,39.82,39.83,39.79,39.82,96521.0,34.9068,34.9155,34.8805,34.9068,96521.0
2016-11-21 13:30:00,39.81,39.83,39.81,39.83,43580.0,34.898,34.9155,34.898,34.9155,43580.0
2016-11-21 13:35:00,39.82,39.84,39.82,39.83,43187.0,34.9068,34.9243,34.9068,34.9155,43187.0
2016-11-21 13:40:00,39.83,39.83,39.82,39.83,23288.0,34.9155,34.9155,34.9068,34.9155,23288.0
2016-11-21 13:45:00,39.83,39.84,39.82,39.82,49475.0,34.9155,34.9243,34.9068,34.9068,49475.0
2016-11-21 13:50:00,39.83,39.84,39.82,39.84,35182.0,34.9155,34.9243,34.9068,34.9243,35182.0
2016-11-21 13:55:00,39.84,39.86,39.83,39.84,89830.0,34.9243,34.9418,34.9155,34.9243,89830.0
2016-11-21 14:00:00,39.84,39.85,39.81,39.82,68019.0,34.9243,34.9331,34.898,34.9068,68019.0
2016-11-21 14:05:00,39.83,39.83,39.78,39.78,87101.0,34.9155,34.9155,34.8717,34.8717,87101.0
2016-11-21 14:10:00,39.78,39.8,39.78,39.78,54591.0,34.8717,34.8892,34.8717,34.8717,54591.0
2016-11-21 14:15:00,39.79,39.8,39.78,39.8,83940.0,34.8805,34.8892,34.8717,34.8892,83940.0
2016-11-21 14:20:00,39.8,39.83,39.79,39.82,111641.0,34.8892,34.9155,34.8805,34.9068,111641.0
2016-11-21 14:25:00,39.82,39.83,39.8,39.8,121103.0,34.9068,34.9155,34.8892,34.8892,121103.0
2016-11-21 14:30:00,39.8,39.83,39.79,39.8,123238.0,34.8892,34.9155,34.8805,34.8892,123238.0
2016-11-21 14:35:00,39.8,39.82,39.79,39.82,80753.0,34.8892,34.9068,34.8805,34.9068,80753.0
2016-11-21 14:40:00,39.82,39.82,39.8,39.8,60931.0,34.9068,34.9068,34.8892,34.8892,60931.0
2016-11-21 14:45:00,39.8,39.83,39.8,39.82,39486.0,34.8892,34.9155,34.8892,34.9068,39486.0
2016-11-21 14:50:00,39.82,39.85,39.81,39.81,108364.0,34.9068,34.9331,34.898,34.898,108364.0
2016-11-21 14:55:00,39.81,39.82,39.78,39.78,74209.0,34.898,34.9068,34.8717,34.8717,74209.0
2016-11-21 15:00:00,39.79,39.79,39.77,39.78,83453.0,34.8805,34.8805,34.8629,34.8717,83453.0
2016-11-21 15:05:00,39.78,39.8,39.77,39.8,84532.0,34.8717,34.8892,34.8629,34.8892,84532.0
2016-11-21 15:10:00,39.8,39.83,39.79,39.83,94337.0,34.8892,34.9155,34.8805,34.9155,94337.0
2016-11-21 15:15:00,39.83,39.84,39.81,39.83,95581.0,34.9155,34.9243,34.898,34.9155,95581.0
2016-11-21 15:20:00,39.83,39.83,39.79,39.8,75690.0,34.9155,34.9155,34.8805,34.8892,75690.0
2016-11-21 15:25:00,39.8,39.82,39.79,39.82,78011.0,34.8892,34.9068,34.8805,34.9068,78011.0
2016-11-21 15:30:00,39.81,39.84,39.8,39.84,97522.0,34.898,34.9243,34.8892,34.9243,97522.0
2016-11-21 15:35:00,39.84,39.85,39.82,39.84,128109.0,34.9243,34.9331,34.9068,34.9243,128109.0
2016-11-21 15:40:00,39.84,39.85,39.8,39.84,197998.0,34.9243,34.9331,34.8892,34.9243,197998.0
2016-11-21 15:45:00,39.84,39.9,39.84,39.9,160934.0,34.9243,34.9769,34.9243,34.9769,160934.0
2016-11-21 15:50:00,39.89,39.92,39.87,39.9,222730.0,34.9681,34.9944,34.9506,34.9769,222730.0
2016-11-21 15:55:00,39.9,39.92,39.88,39.9,341840.0,34.9769,34.9944,34.9594,34.9769,341840.0
2016-11-22 09:30:00,40.09,40.12,39.86,40.01,361717.0,35.1435,35.1698,34.9418,35.0733,361717.0
2016-11-22 09:35:00,40.01,40.04,39.96,39.99,131302.0,35.0733,35.0996,35.0295,35.0558,131302.0
2016-11-22 09:40:00,39.97,39.98,39.92,39.94,146796.0,35.0383,35.047,34.9944,35.012,146796.0
2016-11-22 09:45:00,39.94,39.99,39.92,39.97,63898.0,35.012,35.0558,34.9944,35.0383,63898.0
2016-11-22 09:50:00,39.97,39.98,39.94,39.97,64670.0,35.0383,35.047,35.012,35.0383,64670.0
2016-11-22 09:55:00,39.97,39.99,39.94,39.96,85839.0,35.0383,35.0558,35.012,35.0295,85839.0
2016-11-22 10:00:00,39.96,39.97,39.92,39.93,90650.0,35.0295,35.0383,34.9944,35.0032,90650.0
2016-11-22 10:05:00,39.93,39.94,39.89,39.9,89800.0,35.0032,35.012,34.9681,34.9769,89800.0
2016-11-22 10:10:00,39.9,39.91,39.88,39.91,76328.0,34.9769,34.9857,34.9594,34.9857,76328.0
2016-11-22 10:15:00,39.91,39.96,39.9,39.91,87296.0,34.9857,35.0295,34.9769,34.9857,87296.0
2016-11-22 10:20:00,39.9,39.93,39.87,39.87,64588.0,34.9769,35.0032,34.9506,34.9506,64588.0
2016-11-22 10:25:00,39.87,39.88,39.82,39.84,80701.0,34.9506,34.9594,34.9068,34.9243,80701.0
2016-11-22 10:30:00,39.85,39.86,39.83,39.84,57989.0,34.9331,34.9418,34.9155,34.9243,57989.0
2016-11-22 10:35:00,39.84,39.86,39.83,39.84,80404.0,34.9243,34.9418,34.9155,34.9243,80404.0
2016-11-22 10:40:00,39.83,39.86,39.8,39.84,460695.0,34.9155,34.9418,34.8892,34.9243,460695.0
2016-11-22 10:45:00,39.85,39.86,39.81,39.85,276961.0,34.9331,34.9418,34.898,34.9331,276961.0
2016-11-22 10:50:00,39.84,39.88,39.84,39.88,70886.0,34.9243,34.9594,34.9243,34.9594,70886.0
2016-11-22 10:55:00,39.88,39.89,39.86,39.87,129357.0,34.9594,34.9681,34.9418,34.9506,129357.0
2016-11-22 11:00:00,39.87,39.87,39.85,39.86,69469.0,34.9506,34.9506,34.9331,34.9418,69469.0
2016-11-22 11:05:00,39.85,39.9,39.35,39.9,239716.0,34.9331,34.9769,34.4948,34.9769,239716.0
2016-11-22 11:10:00,39.9,39.92,39.88,39.89,822514.0,34.9769,34.9944,34.9594,34.9681,822514.0
2016-11-22 11:15:00,39.9,39.92,39.89,39.9,64995.0,34.9769,34.9944,34.9681,34.9769,64995.0
2016-11-22 11:20:00,39.9,39.92,39.89,39.9,72500.0,34.9769,34.9944,34.9681,34.9769,72500.0
2016-11-22 11:25:00,39.91,39.91,39.89,39.89,118077.0,34.9857,34.9857,34.9681,34.9681,118077.0
2016-11-22 11:30:00,39.9,39.91,39.87,39.88,478375.0,34.9769,34.9857,34.9506,34.9594,478375.0
2016-11-22 11:35:00,39.89,39.91,39.87,39.91,55176.0,34.9681,34.9857,34.9506,34.9857,55176.0
2016-11-22 11:40:00,39.91,39.93,39.91,39.91,71079.0,34.9857,35.0032,34.9857,34.9857,71079.0
2016-11-22 11:45:00,39.92,39.96,39.91,39.95,83049.0,34.9944,35.0295,34.9857,35.0207,83049.0
2016-11-22 11:50:00,39.95,39.99,39.94,39.98,125592.0,35.0207,35.0558,35.012,35.047,125592.0
2016-11-22 11:55:00,39.98,40.02,39.96,39.98,176932.0,35.047,35.0821,35.0295,35.047,176932.0
2016-11-22 12:00:00,39.97,39.99,39.95,39.97,114342.0,35.0383,35.0558,35.0207,35.0383,114342.0
2016-11-22 12:05:00,39.97,40.02,39.96,40.02,112270.0,35.0383,35.0821,35.0295,35.0821,112270.0
2016-11-22 12:10:00,40.02,40.03,40.0,40.01,89298.0,35.0821,35.0909,35.0646,35.0733,89298.0
2016-11-22 12:15:00,40.0,40.02,40.0,40.01,55955.0,35.0646,35.0821,35.0646,35.0733,55955.0
2016-11-22 12:20:00,40.01,40.02,40.0,40.01,33982.0,35.0733,35.0821,35.0646,35.0733,33982.0
2016-11-22 12:25:00,40.01,40.03,40.0,40.02,65456.0,35.0733,35.0909,35.0646,35.0821,65456.0
2016-11-22 12:30:00,40.02,40.06,40.0,40.05,101411.0,35.0821,35.1172,35.0646,35.1084,101411.0
2016-11-22 12:35:00,40.06,40.07,40.03,40.05,110356.0,35.1172,35.1259,35.0909,35.1084,110356.0
2016-11-22 12:40:00,40.05,40.06,40.04,40.04,27120.0,35.1084,35.1172,35.0996,35.0996,27120.0
2016-11-22 12:45:00,40.04,40.06,40.03,40.04,49973.0,35.0996,35.1172,35.0909,35.0996,49973.0
2016-11-22 12:50:00,40.05,40.05,40.03,40.04,37933.0,35.1084,35.1084,35.0909,35.0996,37933.0
2016-11-22 12:55:00,40.05,40.06,40.04,40.05,50558.0,35.1084,35.1172,35.0996,35.1084,50558.0
2016-11-22 13:00:00,40.05,40.06,40.04,40.04,50415.0,35.1084,35.1172,35.0996,35.0996,50415.0
2016-11-22 13:05:00,40.04,40.05,40.02,40.03,60739.0,35.0996,35.1084,35.0821,35.0909,60739.0
2016-11-22 13:10:00,40.02,40.03,40.01,40.01,86634.0,35.0821,35.0909,35.0733,35.0733,86634.0
2016-11-22 13:15:00,40.01,40.03,40.0,40.01,74480.0,35.0733,35.0909,35.0646,35.0733,74480.0
2016-11-22 13:20:00,40.01,40.03,40.0,40.02,112737.0,35.0733,35.0909,35.0646,35.0821,112737.0
2016-11-22 13:25:00,40.02,40.03,40.01,40.01,49681.0,35.0821,35.0909,35.0733,35.0733,49681.0
2016-11-22 13:30:00,40.01,40.05,40.01,40.05,89977.0,35.0733,35.1084,35.0733,35.1084,89977.0
2016-11-22 13:35:00,40.05,40.05,40.03,40.03,39289.0,35.1084,35.1084,35.0909,35.0909,39289.0
2016-11-22 13:40:00,40.03,40.04,40.01,40.01,47728.0,35.0909,35.0996,35.0733,35.0733,47728.0
2016-11-22 13:45:00,40.01,40.04,40.01,40.02,92648.0,35.0733,35.0996,35.0733,35.0821,92648.0
2016-11-22 13:50:00,40.02,40.05,40.01,40.05,80314.0,35.0821,35.1084,35.0733,35.1084,80314.0
2016-11-22 13:55:00,40.04,40.05,40.02,40.02,75423.0,35.0996,35.1084,35.0821,35.0821,75423.0
2016-11-22 14:00:00,40.02,40.03,40.0,40.0,83038.0,35.0821,35.0909,35.0646,35.0646,83038.0
2016-11-22 14:05:00,40.0,40.02,39.99,40.0,107680.0,35.0646,35.0821,35.0558,35.0646,107680.0
2016-11-22 14:10:00,40.01,40.03,40.0,40.02,147734.0,35.0733,35.0909,35.0646,35.0821,147734.0
2016-11-22 14:15:00,40.03,40.04,40.02,40.02,71080.0,35.0909,35.0996,35.0821,35.0821,71080.0
2016-11-22 14:20:00,40.03,40.04,40.02,40.02,56382.0,35.0909,35.0996,35.0821,35.0821,56382.0
2016-11-22 14:25:00,40.02,40.05,40.02,40.03,78135.0,35.0821,35.1084,35.0821,35.0909,78135.0
2016-11-22 14:30:00,40.03,40.04,40.02,40.02,67192.0,35.0909,35.0996,35.0821,35.0821,67192.0
2016-11-22 14:35:00,40.02,40.07,40.02,40.05,100787.0,35.0821,35.1259,35.0821,35.1084,100787.0
2016-11-22 14:40:00,40.04,40.06,40.04,40.05,69275.0,35.0996,35.1172,35.0996,35.1084,69275.0
2016-11-22 14:45:00,40.05,40.08,40.05,40.08,75300.0,35.1084,35.1347,35.1084,35.1347,75300.0
2016-11-22 14:50:00,40.08,40.08,40.05,40.05,74230.0,35.1347,35.1347,35.1084,35.1084,74230.0
2016-11-22 14:55:00,40.05,40.06,40.05,40.05,57279.0,35.1084,35.1172,35.1084,35.1084,57279.0
2016-11-22 15:00:00,40.05,40.06,40.05,40.05,64022.0,35.1084,35.1172,35.1084,35.1084,64022.0
2016-11-22 15:05:00,40.05,40.06,40.04,40.04,58017.0,35.1084,35.1172,35.0996,35.0996,58017.0
2016-11-22 15:10:00,40.04,40.05,40.0,40.02,217216.0,35.0996,35.1084,35.0646,35.0821,217216.0
2016-11-22 15:15:00,40.02,40.04,40.0,40.04,108424.0,35.0821,35.0996,35.0646,35.0996,108424.0
2016-11-22 15:20:00,40.04,40.04,40.02,40.02,77506.0,35.0996,35.0996,35.0821,35.0821,77506.0
2016-11-22 15:25:00,40.02,40.03,40.02,40.03,71306.0,35.0821,35.0909,35.0821,35.0909,71306.0
2016-11-22 15:30:00,40.02,40.07,40.02,40.07,154681.0,35.0821,35.1259,35.0821,35.1259,154681.0
2016-11-22 15:35:00,40.07,40.08,40.06,40.08,107818.0,35.1259,35.1347,35.1172,35.1347,107818.0
2016-11-22 15:40:00,40.08,40.08,40.05,40.05,149522.0,35.1347,35.1347,35.1084,35.1084,149522.0
2016-11-22 15:45:00,40.05,40.09,40.05,40.09,360033.0,35.1084,35.1435,35.1084,35.1435,360033.0
2016-11-22 15:50:00,40.09,40.09,40.08,40.08,198427.0,35.1435,35.1435,35.1347,35.1347,198427.0
2016-11-22 15:55:00,40.09,40.1,40.06,40.08,717547.0,35.1435,35.1522,35.1172,35.1347,717547.0
2016-11-23 09:30:00,40.05,40.09,39.95,39.97,239319.0,35.1084,35.1435,35.0207,35.0383,239319.0
2016-11-23 09:35:00,39.98,40.07,39.98,40.01,128038.0,35.047,35.1259,35.047,35.0733,128038.0
2016-11-23 09:40:00,40.01,40.03,39.99,40.02,210269.0,35.0733,35.0909,35.0558,35.0821,210269.0
2016-11-23 09:45:00,40.01,40.02,39.99,40.02,119846.0,35.0733,35.0821,35.0558,35.0821,119846.0
2016-11-23 09:50:00,40.01,40.05,39.99,40.0,133361.0,35.0733,35.1084,35.0558,35.0646,133361.0
2016-11-23 09:55:00,40.0,40.02,40.0,40.02,401260.0,35.0646,35.0821,35.0646,35.0821,401260.0
2016-11-23 10:00:00,40.01,40.06,40.0,40.05,105316.0,35.0733,35.1172,35.0646,35.1084,105316.0
2016-11-23 10:05:00,40.04,40.08,40.04,40.06,63092.0,35.0996,35.1347,35.0996,35.1172,63092.0
2016-11-23 10:10:00,40.06,40.07,40.0,40.0,146423.0,35.1172,35.1259,35.0646,35.0646,146423.0
2016-11-23 10:15:00,40.01,40.04,40.0,40.03,65406.0,35.0733,35.0996,35.0646,35.0909,65406.0
2016-11-23 10:20:00,40.03,40.03,39.99,40.0,72580.0,35.0909,35.0909,35.0558,35.0646,72580.0
2016-11-23 10:25:00,40.0,40.02,39.99,40.02,86869.0,35.0646,35.0821,35.0558,35.0821,86869.0
2016-11-23 10:30:00,40.01,40.02,39.99,40.0,208047.0,35.0733,35.0821,35.0558,35.0646,208047.0
2016-11-23 10:35:00,40.0,40.01,39.92,39.94,98820.0,35.0646,35.0733,34.9944,35.012,98820.0
2016-11-23 10:40:00,39.94,40.02,39.93,40.01,338861.0,35.012,35.0821,35.0032,35.0733,338861.0
2016-11-23 10:45:00,40.01,40.01,39.99,40.0,79885.0,35.0733,35.0733,35.0558,35.0646,79885.0
2016-11-23 10:50:00,40.0,40.03,39.99,40.01,81305.0,35.0646,35.0909,35.0558,35.0733,81305.0
2016-11-23 10:55:00,40.01,40.01,39.99,40.01,82482.0,35.0733,35.0733,35.0558,35.0733,82482.0
2016-11-23 11:00:00,40.02,40.02,39.98,39.99,295852.0,35.0821,35.0821,35.047,35.0558,295852.0
2016-11-23 11:05:00,39.99,40.0,39.91,39.92,165205.0,35.0558,35.0646,34.9857,34.9944,165205.0
2016-11-23 11:10:00,39.91,39.95,39.9,39.93,187887.0,34.9857,35.0207,34.9769,35.0032,187887.0
2016-11-23 11:15:00,39.93,39.93,39.88,39.89,152124.0,35.0032,35.0032,34.9594,34.9681,152124.0
2016-11-23 11:20:00,39.88,39.91,39.85,39.89,284573.0,34.9594,34.9857,34.9331,34.9681,284573.0
2016-11-23 11:25:00,39.89,39.9,39.88,39.9,322116.0,34.9681,34.9769,34.9594,34.9769,322116.0
2016-11-23 11:30:00,39.9,39.92,39.89,39.91,57770.0,34.9769,34.9944,34.9681,34.9857,57770.0
2016-11-23 11:35:00,39.91,39.92,39.89,39.91,70379.0,34.9857,34.9944,34.9681,34.9857,70379.0
2016-11-23 11:40:00,39.91,39.91,39.88,39.9,94839.0,34.9857,34.9857,34.9594,34.9769,94839.0
2016-11-23 11:45:00,39.9,39.9,39.88,39.88,169987.0,34.9769,34.9769,34.9594,34.9594,169987.0
2016-11-23 11:50:00,39.89,39.9,39.84,39.87,538503.0,34.9681,34.9769,34.9243,34.9506,538503.0
2016-11-23 11:55:00,39.86,39.93,39.86,39.93,95794.0,34.9418,35.0032,34.9418,35.0032,95794.0
2016-11-23 12:00:00,39.93,39.95,39.91,39.92,82077.0,35.0032,35.0207,34.9857,34.9944,82077.0
2016-11-23 12:05:00,39.91,39.93,39.9,39.92,65365.0,34.9857,35.0032,34.9769,34.9944,65365.0
2016-11-23 12:10:00,39.92,39.93,39.91,39.92,43040.0,34.9944,35.0032,34.9857,34.9944,43040.0
2016-11-23 12:15:00,39.91,39.94,39.91,39.92,58940.0,34.9857,35.012,34.9857,34.9944,58940.0
2016-11-23 12:20:00,39.92,39.93,39.91,39.91,47614.0,34.9944,35.0032,34.9857,34.9857,47614.0
2016-11-23 12:25:00,39.91,39.93,39.91,39.92,66242.0,34.9857,35.0032,34.9857,34.9944,66242.0
2016-11-23 12:30:00,39.92,39.94,39.91,39.92,60123.0,34.9944,35.012,34.9857,34.9944,60123.0
2016-11-23 12:35:00,39.92,39.93,39.92,39.93,28921.0,34.9944,35.0032,34.9944,35.0032,28921.0
2016-11-23 12:40:00,39.93,39.95,39.92,39.95,54945.0,35.0032,35.0207,34.9944,35.0207,54945.0
2016-11-23 12:45:00,39.95,39.98,39.94,39.98,112132.0,35.0207,35.047,35.012,35.047,112132.0
2016-11-23 12:50:00,39.98,39.98,39.95,39.96,48061.0,35.047,35.047,35.0207,35.0295,48061.0
2016-11-23 12:55:00,39.97,39.97,39.93,39.95,110784.0,35.0383,35.0383,35.0032,35.0207,110784.0
2016-11-23 13:00:00,39.95,39.95,39.94,39.95,41223.0,35.0207,35.0207,35.012,35.0207,41223.0
2016-11-23 13:05:00,39.95,39.95,39.93,39.94,113892.0,35.0207,35.0207,35.0032,35.012,113892.0
2016-11-23 13:10:00,39.95,39.96,39.94,39.95,106793.0,35.0207,35.0295,35.012,35.0207,106793.0
2016-11-23 13:15:00,39.95,39.95,39.92,39.94,102072.0,35.0207,35.0207,34.9944,35.012,102072.0
2016-11-23 13:20:00,39.94,39.95,39.93,39.95,62488.0,35.012,35.0207,35.0032,35.0207,62488.0
2016-11-23 13:25:00,39.94,39.98,39.94,39.98,138582.0,35.012,35.047,35.012,35.047,138582.0
2016-11-23 13:30:00,39.98,39.99,39.97,39.97,57827.0,35.047,35.0558,35.0383,35.0383,57827.0
2016-11-23 13:35:00,39.97,39.98,39.96,39.97,49816.0,35.0383,35.047,35.0295,35.0383,49816.0
2016-11-23 13:40:00,39.98,39.98,39.96,39.98,46485.0,35.047,35.047,35.0295,35.047,46485.0
2016-11-23 13:45:00,39.97,39.98,39.95,39.96,114845.0,35.0383,35.047,35.0207,35.0295,114845.0
2016-11-23 13:50:00,39.96,39.96,39.94,39.96,184046.0,35.0295,35.0295,35.012,35.0295,184046.0
2016-11-23 13:55:00,39.96,39.97,39.94,39.94,225692.0,35.0295,35.0383,35.012,35.012,225692.0
2016-11-23 14:00:00,39.94,39.96,39.91,39.96,65016.0,35.012,35.0295,34.9857,35.0295,65016.0
2016-11-23 14:05:00,39.96,39.99,39.95,39.98,117853.0,35.0295,35.0558,35.0207,35.047,117853.0
2016-11-23 14:10:00,39.98,39.99,39.97,39.99,50422.0,35.047,35.0558,35.0383,35.0558,50422.0
2016-11-23 14:15:00,39.99,40.0,39.97,39.98,63987.0,35.0558,35.0646,35.0383,35.047,63987.0
2016-11-23 14:20:00,39.98,39.99,39.96,39.97,122786.0,35.047,35.0558,35.0295,35.0383,122786.0
2016-11-23 14:25:00,39.97,40.0,39.96,39.99,43376.0,35.0383,35.0646,35.0295,35.0558,43376.0
2016-11-23 14:30:00,39.99,39.99,39.98,39.99,46520.0,35.0558,35.0558,35.047,35.0558,46520.0
2016-11-23 14:35:00,39.99,39.99,39.97,39.99,100499.0,35.0558,35.0558,35.0383,35.0558,100499.0
2016-11-23 14:40:00,39.99,40.0,39.97,39.98,100637.0,35.0558,35.0646,35.0383,35.047,100637.0
2016-11-23 14:45:00,39.98,39.98,39.97,39.98,37928.0,35.047,35.047,35.0383,35.047,37928.0
2016-11-23 14:50:00,39.98,39.98,39.95,39.98,80578.0,35.047,35.047,35.0207,35.047,80578.0
2016-11-23 14:55:00,39.98,39.98,39.96,39.98,65823.0,35.047,35.047,35.0295,35.047,65823.0
2016-11-23 15:00:00,39.98,40.0,39.97,39.98,129328.0,35.047,35.0646,35.0383,35.047,129328.0
2016-11-23 15:05:00,39.98,39.99,39.97,39.98,74139.0,35.047,35.0558,35.0383,35.047,74139.0
2016-11-23 15:10:00,39.99,40.0,39.98,40.0,68555.0,35.0558,35.0646,35.047,35.0646,68555.0
2016-11-23 15:15:00,40.0,40.02,39.96,39.99,157973.0,35.0646,35.0821,35.0295,35.0558,157973.0
2016-11-23 15:20:00,39.98,40.0,39.98,40.0,81364.0,35.047,35.0646,35.047,35.0646,81364.0
2016-11-23 15:25:00,40.0,40.0,39.97,39.99,110191.0,35.0646,35.0646,35.0383,35.0558,110191.0
2016-11-23 15:30:00,39.98,40.0,39.97,39.98,129983.0,35.047,35.0646,35.0383,35.047,129983.0
2016-11-23 15:35:00,39.99,40.02,39.98,40.02,80234.0,35.0558,35.0821,35.047,35.0821,80234.0
2016-11-23 15:40:00,40.02,40.06,40.02,40.05,234565.0,35.0821,35.1172,35.0821,35.1084,234565.0
2016-11-23 15:45:00,40.05,40.08,40.04,40.05,191516.0,35.1084,35.1347,35.0996,35.1084,191516.0
2016-11-23 15:50:00,40.05,40.07,40.04,40.05,260888.0,35.1084,35.1259,35.0996,35.1084,260888.0
2016-11-23 15:55:00,40.05,40.1,40.05,40.09,535715.0,35.1084,35.1522,35.1084,35.1435,535715.0
2016-11-25 09:30:00,40.04,40.2,40.04,40.15,296784.0,35.0996,35.2399,35.0996,35.1961,296784.0
2016-11-25 09:35:00,40.15,40.23,40.14,40.2,123541.0,35.1961,35.2662,35.1873,35.2399,123541.0
2016-11-25 09:40:00,40.19,40.22,40.16,40.18,103636.0,35.2311,35.2574,35.2048,35.2224,103636.0
2016-11-25 09:45:00,40.18,40.21,40.15,40.21,67017.0,35.2224,35.2487,35.1961,35.2487,67017.0
2016-11-25 09:50:00,40.2,40.21,40.16,40.18,96548.0,35.2399,35.2487,35.2048,35.2224,96548.0
2016-11-25 09:55:00,40.18,40.24,40.17,40.23,65509.0,35.2224,35.2749,35.2136,35.2662,65509.0
2016-11-25 10:00:00,40.23,40.24,40.19,40.21,90351.0,35.2662,35.2749,35.2311,35.2487,90351.0
2016-11-25 10:05:00,40.22,40.23,40.2,40.22,71319.0,35.2574,35.2662,35.2399,35.2574,71319.0
2016-11-25 10:10:00,40.21,40.25,40.21,40.24,75780.0,35.2487,35.2837,35.2487,35.2749,75780.0
2016-11-25 10:15:00,40.24,40.28,40.23,40.26,81406.0,35.2749,35.31,35.2662,35.2925,81406.0
2016-11-25 10:20:00,40.27,40.31,40.26,40.3,75901.0,35.3012,35.3363,35.2925,35.3275,75901.0
2016-11-25 10:25:00,40.31,40.32,40.3,40.32,105666.0,35.3363,35.3451,35.3275,35.3451,105666.0
2016-11-25 10:30:00,40.33,40.34,40.32,40.34,32745.0,35.3538,35.3626,35.3451,35.3626,32745.0
2016-11-25 10:35:00,40.33,40.35,40.32,40.34,44105.0,35.3538,35.3714,35.3451,35.3626,44105.0
2016-11-25 10:40:00,40.34,40.35,40.33,40.34,72999.0,35.3626,35.3714,35.3538,35.3626,72999.0
2016-11-25 10:45:00,40.34,40.35,40.29,40.31,48397.0,35.3626,35.3714,35.3188,35.3363,48397.0
2016-11-25 10:50:00,40.31,40.32,40.28,40.29,53191.0,35.3363,35.3451,35.31,35.3188,53191.0
2016-11-25 10:55:00,40.29,40.3,40.27,40.28,53074.0,35.3188,35.3275,35.3012,35.31,53074.0
2016-11-25 11:00:00,40.28,40.29,40.26,40.28,42516.0,35.31,35.3188,35.2925,35.31,42516.0
2016-11-25 11:05:00,40.27,40.28,40.26,40.26,58147.0,35.3012,35.31,35.2925,35.2925,58147.0
2016-11-25 11:10:00,40.26,40.27,40.24,40.25,40583.0,35.2925,35.3012,35.2749,35.2837,40583.0
2016-11-25 11:15:00,40.25,40.28,40.25,40.26,94701.0,35.2837,35.31,35.2837,35.2925,94701.0
2016-11-25 11:20:00,40.26,40.31,40.23,40.29,126579.0,35.2925,35.3363,35.2662,35.3188,126579.0
2016-11-25 11:25:00,40.29,40.31,40.27,40.29,95369.0,35.3188,35.3363,35.3012,35.3188,95369.0
2016-11-25 11:30:00,40.3,40.31,40.25,40.26,95047.0,35.3275,35.3363,35.2837,35.2925,95047.0
2016-11-25 11:35:00,40.26,40.28,40.25,40.26,47666.0,35.2925,35.31,35.2837,35.2925,47666.0
2016-11-25 11:40:00,40.26,40.28,40.26,40.27,32152.0,35.2925,35.31,35.2925,35.3012,32152.0
2016-11-25 11:45:00,40.28,40.3,40.27,40.27,55110.0,35.31,35.3275,35.3012,35.3012,55110.0
2016-11-25 11:50:00,40.27,40.28,40.22,40.22,45801.0,35.3012,35.31,35.2574,35.2574,45801.0
2016-11-25 11:55:00,40.23,40.24,40.22,40.23,28379.0,35.2662,35.2749,35.2574,35.2662,28379.0
2016-11-25 12:00:00,40.23,40.26,40.22,40.26,67385.0,35.2662,35.2925,35.2574,35.2925,67385.0
2016-11-25 12:05:00,40.26,40.26,40.21,40.22,97605.0,35.2925,35.2925,35.2487,35.2574,97605.0
2016-11-25 12:10:00,40.22,40.22,40.18,40.18,49441.0,35.2574,35.2574,35.2224,35.2224,49441.0
2016-11-25 12:15:00,40.18,40.2,40.18,40.2,52712.0,35.2224,35.2399,35.2224,35.2399,52712.0
2016-11-25 12:20:00,40.19,40.2,40.19,40.19,24188.0,35.2311,35.2399,35.2311,35.2311,24188.0
2016-11-25 12:25:00,40.19,40.22,40.19,40.22,46938.0,35.2311,35.2574,35.2311,35.2574,46938.0
2016-11-25 12:30:00,40.22,40.22,40.2,40.2,44235.0,35.2574,35.2574,35.2399,35.2399,44235.0
2016-11-25 12:35:00,40.21,40.23,40.21,40.21,38326.0,35.2487,35.2662,35.2487,35.2487,38326.0
2016-11-25 12:40:00,40.22,40.22,40.2,40.21,45700.0,35.2574,35.2574,35.2399,35.2487,45700.0
2016-11-25 12:45:00,40.22,40.22,40.17,40.19,89362.0,35.2574,35.2574,35.2136,35.2311,89362.0
2016-11-25 12:50:00,40.19,40.22,40.19,40.22,84521.0,35.2311,35.2574,35.2311,35.2574,84521.0
2016-11-25 12:55:00,40.21,40.26,40.21,40.25,295048.0,35.2487,35.2925,35.2487,35.2837,295048.0
2016-11-28 09:30:00,40.13,40.24,40.05,40.21,289073.0,35.1785,35.2749,35.1084,35.2487,289073.0
2016-11-28 09:35:00,40.22,40.23,40.11,40.12,113306.0,35.2574,35.2662,35.161,35.1698,113306.0
2016-11-28 09:40:00,40.11,40.19,40.07,40.17,191118.0,35.161,35.2311,35.1259,35.2136,191118.0
2016-11-28 09:45:00,40.17,40.23,40.17,40.21,177485.0,35.2136,35.2662,35.2136,35.2487,177485.0
2016-11-28 09:50:00,40.22,40.32,40.2,40.27,251242.0,35.2574,35.3451,35.2399,35.3012,251242.0
2016-11-28 09:55:00,40.26,40.31,40.25,40.31,95689.0,35.2925,35.3363,35.2837,35.3363,95689.0
2016-11-28 10:00:00,40.3,40.33,40.29,40.31,261215.0,35.3275,35.3538,35.3188,35.3363,261215.0
2016-11-28 10:05:00,40.32,40.34,40.31,40.33,78385.0,35.3451,35.3626,35.3363,35.3538,78385.0
2016-11-28 10:10:00,40.34,40.34,40.3,40.32,113067.0,35.3626,35.3626,35.3275,35.3451,113067.0
2016-11-28 10:15:00,40.32,40.32,40.25,40.25,201420.0,35.3451,35.3451,35.2837,35.2837,201420.0
2016-11-28 10:20:00,40.25,40.28,40.25,40.27,121809.0,35.2837,35.31,35.2837,35.3012,121809.0
2016-11-28 10:25:00,40.27,40.32,40.27,40.31,129970.0,35.3012,35.3451,35.3012,35.3363,129970.0
2016-11-28 10:30:00,40.32,40.45,40.3,40.42,299534.0,35.3451,35.459,35.3275,35.4327,299534.0
2016-11-28 10:35:00,40.42,40.42,40.35,40.38,112832.0,35.4327,35.4327,35.3714,35.3977,112832.0
2016-11-28 10:40:00,40.38,40.39,40.3,40.3,136446.0,35.3977,35.4064,35.3275,35.3275,136446.0
2016-11-28 10:45:00,40.3,40.33,40.3,40.33,68213.0,35.3275,35.3538,35.3275,35.3538,68213.0
2016-11-28 10:50:00,40.33,40.33,40.31,40.31,50637.0,35.3538,35.3538,35.3363,35.3363,50637.0
2016-11-28 10:55:00,40.31,40.32,40.21,40.21,232069.0,35.3363,35.3451,35.2487,35.2487,232069.0
2016-11-28 11:00:00,40.21,40.33,40.21,40.32,237124.0,35.2487,35.3538,35.2487,35.3451,237124.0
2016-11-28 11:05:00,40.33,40.35,40.32,40.34,72707.0,35.3538,35.3714,35.3451,35.3626,72707.0
2016-11-28 11:10:00,40.33,40.36,40.31,40.34,150313.0,35.3538,35.3801,35.3363,35.3626,150313.0
2016-11-28 11:15:00,40.34,40.42,40.34,40.4,242265.0,35.3626,35.4327,35.3626,35.4152,242265.0
2016-11-28 11:20:00,40.39,40.43,40.39,40.43,229131.0,35.4064,35.4415,35.4064,35.4415,229131.0
2016-11-28 11:25:00,40.42,40.53,40.42,40.47,378482.0,35.4327,35.5292,35.4327,35.4766,378482.0
2016-11-28 11:30:00,40.47,40.48,40.4,40.4,141569.0,35.4766,35.4853,35.4152,35.4152,141569.0
2016-11-28 11:35:00,40.41,40.45,40.4,40.43,57449.0,35.424,35.459,35.4152,35.4415,57449.0
2016-11-28 11:40:00,40.43,40.45,40.41,40.41,43418.0,35.4415,35.459,35.424,35.424,43418.0
2016-11-28 11:45:00,40.41,40.45,40.41,40.42,86563.0,35.424,35.459,35.424,35.4327,86563.0
2016-11-28 11:50:00,40.43,40.45,40.4,40.43,67461.0,35.4415,35.459,35.4152,35.4415,67461.0
2016-11-28 11:55:00,40.42,40.44,40.39,40.43,94567.0,35.4327,35.4503,35.4064,35.4415,94567.0
2016-11-28 12:00:00,40.43,40.48,40.42,40.47,172067.0,35.4415,35.4853,35.4327,35.4766,172067.0
2016-11-28 12:05:00,40.48,40.53,40.47,40.51,189360.0,35.4853,35.5292,35.4766,35.5116,189360.0
2016-11-28 12:10:00,40.51,40.51,40.45,40.5,77384.0,35.5116,35.5116,35.459,35.5029,77384.0
2016-11-28 12:15:00,40.49,40.5,40.46,40.48,100061.0,35.4941,35.5029,35.4678,35.4853,100061.0
2016-11-28 12:20:00,40.47,40.48,40.45,40.45,76262.0,35.4766,35.4853,35.459,35.459,76262.0
2016-11-28 12:25:00,40.45,40.46,40.43,40.45,103841.0,35.459,35.4678,35.4415,35.459,103841.0
2016-11-28 12:30:00,40.45,40.51,40.44,40.49,139201.0,35.459,35.5116,35.4503,35.4941,139201.0
2016-11-28 12:35:00,40.5,40.51,40.47,40.48,61839.0,35.5029,35.5116,35.4766,35.4853,61839.0
2016-11-28 12:40:00,40.48,40.48,40.41,40.41,49814.0,35.4853,35.4853,35.424,35.424,49814.0
2016-11-28 12:45:00,40.41,40.42,40.37,40.38,122852.0,35.424,35.4327,35.3889,35.3977,122852.0
2016-11-28 12:50:00,40.37,40.38,40.33,40.34,85744.0,35.3889,35.3977,35.3538,35.3626,85744.0
2016-11-28 12:55:00,40.34,40.39,40.34,40.37,105537.0,35.3626,35.4064,35.3626,35.3889,105537.0
2016-11-28 13:00:00,40.37,40.38,40.33,40.35,29782.0,35.3889,35.3977,35.3538,35.3714,29782.0
2016-11-28 13:05:00,40.34,40.35,40.33,40.34,21406.0,35.3626,35.3714,35.3538,35.3626,21406.0
2016-11-28 13:10:00,40.34,40.34,40.31,40.32,73381.0,35.3626,35.3626,35.3363,35.3451,73381.0
2016-11-28 13:15:00,40.32,40.33,40.27,40.29,182503.0,35.3451,35.3538,35.3012,35.3188,182503.0
2016-11-28 13:20:00,40.3,40.32,40.29,40.29,55423.0,35.3275,35.3451,35.3188,35.3188,55423.0
2016-11-28 13:25:00,40.3,40.3,40.25,40.26,115600.0,35.3275,35.3275,35.2837,35.2925,115600.0
2016-11-28 13:30:00,40.27,40.33,40.25,40.33,207784.0,35.3012,35.3538,35.2837,35.3538,207784.0
2016-11-28 13:35:00,40.32,40.37,40.32,40.37,169511.0,35.3451,35.3889,35.3451,35.3889,169511.0
2016-11-28 13:40:00,40.37,40.37,40.35,40.36,33440.0,35.3889,35.3889,35.3714,35.3801,33440.0
2016-11-28 13:45:00,40.35,40.36,40.33,40.34,95721.0,35.3714,35.3801,35.3538,35.3626,95721.0
2016-11-28 13:50:00,40.34,40.34,40.3,40.3,99679.0,35.3626,35.3626,35.3275,35.3275,99679.0
2016-11-28 13:55:00,40.31,40.33,40.3,40.33,66691.0,35.3363,35.3538,35.3275,35.3538,66691.0
2016-11-28 14:00:00,40.33,40.33,40.31,40.32,81232.0,35.3538,35.3538,35.3363,35.3451,81232.0
2016-11-28 14:05:00,40.32,40.33,40.31,40.32,63686.0,35.3451,35.3538,35.3363,35.3451,63686.0
2016-11-28 14:10:00,40.32,40.32,40.31,40.31,30738.0,35.3451,35.3451,35.3363,35.3363,30738.0
2016-11-28 14:15:00,40.32,40.32,40.31,40.32,34748.0,35.3451,35.3451,35.3363,35.3451,34748.0
2016-11-28 14:20:00,40.32,40.32,40.29,40.3,113277.0,35.3451,35.3451,35.3188,35.3275,113277.0
2016-11-28 14:25:00,40.3,40.32,40.28,40.28,64811.0,35.3275,35.3451,35.31,35.31,64811.0
2016-11-28 14:30:00,40.28,40.29,40.25,40.29,145167.0,35.31,35.3188,35.2837,35.3188,145167.0
2016-11-28 14:35:00,40.28,40.31,40.27,40.3,145724.0,35.31,35.3363,35.3012,35.3275,145724.0
2016-11-28 14:40:00,40.3,40.31,40.29,40.3,70853.0,35.3275,35.3363,35.3188,35.3275,70853.0
2016-11-28 14:45:00,40.3,40.31,40.3,40.3,29915.0,35.3275,35.3363,35.3275,35.3275,29915.0
2016-11-28 14:50:00,40.3,40.31,40.29,40.3,89972.0,35.3275,35.3363,35.3188,35.3275,89972.0
2016-11-28 14:55:00,40.3,40.34,40.3,40.33,164066.0,35.3275,35.3626,35.3275,35.3538,164066.0
2016-11-28 15:00:00,40.34,40.34,40.28,40.29,112950.0,35.3626,35.3626,35.31,35.3188,112950.0
2016-11-28 15:05:00,40.29,40.3,40.24,40.25,190102.0,35.3188,35.3275,35.2749,35.2837,190102.0
2016-11-28 15:10:00,40.25,40.29,40.24,40.27,139898.0,35.2837,35.3188,35.2749,35.3012,139898.0
2016-11-28 15:15:00,40.28,40.28,40.25,40.27,112142.0,35.31,35.31,35.2837,35.3012,112142.0
2016-11-28 15:20:00,40.27,40.27,40.25,40.25,121000.0,35.3012,35.3012,35.2837,35.2837,121000.0
2016-11-28 15:25:00,40.26,40.26,40.19,40.19,103947.0,35.2925,35.2925,35.2311,35.2311,103947.0
2016-11-28 15:30:00,40.2,40.25,40.19,40.23,243052.0,35.2399,35.2837,35.2311,35.2662,243052.0
2016-11-28 15:35:00,40.23,40.24,40.19,40.21,133612.0,35.2662,35.2749,35.2311,35.2487,133612.0
2016-11-28 15:40:00,40.21,40.23,40.2,40.23,177463.0,35.2487,35.2662,35.2399,35.2662,177463.0
2016-11-28 15:45:00,40.22,40.27,40.21,40.24,201629.0,35.2574,35.3012,35.2487,35.2749,201629.0
2016-11-28 15:50:00,40.24,40.28,40.23,40.28,315518.0,35.2749,35.31,35.2662,35.31,315518.0
2016-11-28 15:55:00,40.28,40.3,40.27,40.29,623742.0,35.31,35.3275,35.3012,35.3188,623742.0
2016-11-29 09:30:00,40.34,40.39,40.24,40.25,194738.0,35.3626,35.4064,35.2749,35.2837,194738.0
2016-11-29 09:35:00,40.24,40.34,40.24,40.33,89759.0,35.2749,35.3626,35.2749,35.3538,89759.0
2016-11-29 09:40:00,40.33,40.33,40.2,40.21,88362.0,35.3538,35.3538,35.2399,35.2487,88362.0
2016-11-29 09:45:00,40.2,40.22,40.14,40.14,98286.0,35.2399,35.2574,35.1873,35.1873,98286.0
2016-11-29 09:50:00,40.14,40.18,40.13,40.18,120197.0,35.1873,35.2224,35.1785,35.2224,120197.0
2016-11-29 09:55:00,40.18,40.24,40.17,40.2,117440.0,35.2224,35.2749,35.2136,35.2399,117440.0
2016-11-29 10:00:00,40.21,40.26,40.21,40.24,94571.0,35.2487,35.2925,35.2487,35.2749,94571.0
2016-11-29 10:05:00,40.24,40.3,40.23,40.27,87960.0,35.2749,35.3275,35.2662,35.3012,87960.0
2016-11-29 10:10:00,40.27,40.29,40.26,40.28,49391.0,35.3012,35.3188,35.2925,35.31,49391.0
2016-11-29 10:15:00,40.28,40.28,40.24,40.27,79775.0,35.31,35.31,35.2749,35.3012,79775.0
2016-11-29 10:20:00,40.27,40.3,40.26,40.27,62101.0,35.3012,35.3275,35.2925,35.3012,62101.0
2016-11-29 10:25:00,40.27,40.33,40.25,40.32,94121.0,35.3012,35.3538,35.2837,35.3451,94121.0
2016-11-29 10:30:00,40.33,40.39,40.32,40.34,83175.0,35.3538,35.4064,35.3451,35.3626,83175.0
2016-11-29 10:35:00,40.33,40.35,40.32,40.34,53848.0,35.3538,35.3714,35.3451,35.3626,53848.0
2016-11-29 10:40:00,40.34,40.37,40.32,40.34,87257.0,35.3626,35.3889,35.3451,35.3626,87257.0
2016-11-29 10:45:00,40.35,40.42,40.34,40.42,90279.0,35.3714,35.4327,35.3626,35.4327,90279.0
2016-11-29 10:50:00,40.42,40.42,40.38,40.39,70987.0,35.4327,35.4327,35.3977,35.4064,70987.0
2016-11-29 10:55:00,40.4,40.43,40.39,40.4,69254.0,35.4152,35.4415,35.4064,35.4152,69254.0
2016-11-29 11:00:00,40.4,40.4,40.36,40.39,73999.0,35.4152,35.4152,35.3801,35.4064,73999.0
2016-11-29 11:05:00,40.39,40.41,40.38,40.4,57832.0,35.4064,35.424,35.3977,35.4152,57832.0
2016-11-29 11:10:00,40.4,40.44,40.39,40.44,95857.0,35.4152,35.4503,35.4064,35.4503,95857.0
2016-11-29 11:15:00,40.44,40.47,40.42,40.47,275534.0,35.4503,35.4766,35.4327,35.4766,275534.0
2016-11-29 11:20:00,40.47,40.54,40.46,40.54,225717.0,35.4766,35.5379,35.4678,35.5379,225717.0
2016-11-29 11:25:00,40.53,40.56,40.53,40.55,169416.0,35.5292,35.5555,35.5292,35.5467,169416.0
2016-11-29 11:30:00,40.55,40.58,40.52,40.57,105842.0,35.5467,35.573,35.5204,35.5642,105842.0
2016-11-29 11:35:00,40.56,40.6,40.56,40.59,152625.0,35.5555,35.5905,35.5555,35.5818,152625.0
2016-11-29 11:40:00,40.6,40.68,40.59,40.65,327932.0,35.5905,35.6607,35.5818,35.6344,327932.0
2016-11-29 11:45:00,40.65,40.67,40.62,40.65,190353.0,35.6344,35.6519,35.6081,35.6344,190353.0
2016-11-29 11:50:00,40.64,40.68,40.64,40.67,79788.0,35.6256,35.6607,35.6256,35.6519,79788.0
2016-11-29 11:55:00,40.67,40.69,40.66,40.69,86145.0,35.6519,35.6694,35.6431,35.6694,86145.0
2016-11-29 12:00:00,40.69,40.74,40.67,40.71,240555.0,35.6694,35.7133,35.6519,35.687,240555.0
2016-11-29 12:05:00,40.71,40.72,40.61,40.63,253881.0,35.687,35.6957,35.5993,35.6168,253881.0
2016-11-29 12:10:00,40.63,40.63,40.58,40.62,148837.0,35.6168,35.6168,35.573,35.6081,148837.0
2016-11-29 12:15:00,40.62,40.62,40.59,40.6,86954.0,35.6081,35.6081,35.5818,35.5905,86954.0
2016-11-29 12:20:00,40.6,40.61,40.56,40.56,102333.0,35.5905,35.5993,35.5555,35.5555,102333.0
2016-11-29 12:25:00,40.56,40.64,40.56,40.64,135031.0,35.5555,35.6256,35.5555,35.6256,135031.0
2016-11-29 12:30:00,40.64,40.64,40.6,40.61,88959.0,35.6256,35.6256,35.5905,35.5993,88959.0
2016-11-29 12:35:00,40.61,40.62,40.59,40.6,74303.0,35.5993,35.6081,35.5818,35.5905,74303.0
2016-11-29 12:40:00,40.61,40.64,40.6,40.64,74693.0,35.5993,35.6256,35.5905,35.6256,74693.0
2016-11-29 12:45:00,40.63,40.68,40.63,40.66,70071.0,35.6168,35.6607,35.6168,35.6431,70071.0
2016-11-29 12:50:00,40.67,40.68,40.64,40.65,70772.0,35.6519,35.6607,35.6256,35.6344,70772.0
2016-11-29 12:55:00,40.66,40.66,40.63,40.65,55741.0,35.6431,35.6431,35.6168,35.6344,55741.0
2016-11-29 13:00:00,40.65,40.66,40.61,40.62,42162.0,35.6344,35.6431,35.5993,35.6081,42162.0
2016-11-29 13:05:00,40.63,40.63,40.61,40.61,38795.0,35.6168,35.6168,35.5993,35.5993,38795.0
2016-11-29 13:10:00,40.62,40.64,40.61,40.63,38750.0,35.6081,35.6256,35.5993,35.6168,38750.0
2016-11-29 13:15:00,40.63,40.64,40.62,40.64,34927.0,35.6168,35.6256,35.6081,35.6256,34927.0
2016-11-29 13:20:00,40.64,40.65,40.62,40.64,56734.0,35.6256,35.6344,35.6081,35.6256,56734.0
2016-11-29 13:25:00,40.63,40.64,40.62,40.63,40171.0,35.6168,35.6256,35.6081,35.6168,40171.0
2016-11-29 13:30:00,40.63,40.63,40.6,40.6,30638.0,35.6168,35.6168,35.5905,35.5905,30638.0
2016-11-29 13:35:00,40.61,40.65,40.6,40.63,50051.0,35.5993,35.6344,35.5905,35.6168,50051.0
2016-11-29 13:40:00,40.62,40.64,40.62,40.63,54091.0,35.6081,35.6256,35.6081,35.6168,54091.0
2016-11-29 13:45:00,40.63,40.63,40.62,40.62,48048.0,35.6168,35.6168,35.6081,35.6081,48048.0
2016-11-29 13:50:00,40.63,40.63,40.61,40.62,69139.0,35.6168,35.6168,35.5993,35.6081,69139.0
2016-11-29 13:55:00,40.62,40.65,40.61,40.61,99633.0,35.6081,35.6344,35.5993,35.5993,99633.0
2016-11-29 14:00:00,40.61,40.62,40.57,40.59,92971.0,35.5993,35.6081,35.5642,35.5818,92971.0
2016-11-29 14:05:00,40.58,40.61,40.57,40.6,74886.0,35.573,35.5993,35.5642,35.5905,74886.0
2016-11-29 14:10:00,40.59,40.62,40.59,40.61,88668.0,35.5818,35.6081,35.5818,35.5993,88668.0
2016-11-29 14:15:00,40.62,40.62,40.6,40.61,44927.0,35.6081,35.6081,35.5905,35.5993,44927.0
2016-11-29 14:20:00,40.61,40.62,40.6,40.6,53856.0,35.5993,35.6081,35.5905,35.5905,53856.0
2016-11-29 14:25:00,40.6,40.62,40.6,40.61,28139.0,35.5905,35.6081,35.5905,35.5993,28139.0
2016-11-29 14:30:00,40.61,40.63,40.6,40.63,77167.0,35.5993,35.6168,35.5905,35.6168,77167.0
2016-11-29 14:35:00,40.63,40.64,40.61,40.63,57833.0,35.6168,35.6256,35.5993,35.6168,57833.0
2016-11-29 14:40:00,40.63,40.67,40.63,40.65,51721.0,35.6168,35.6519,35.6168,35.6344,51721.0
2016-11-29 14:45:00,40.66,40.66,40.63,40.65,76334.0,35.6431,35.6431,35.6168,35.6344,76334.0
2016-11-29 14:50:00,40.65,40.67,40.64,40.66,105305.0,35.6344,35.6519,35.6256,35.6431,105305.0
2016-11-29 14:55:00,40.66,40.66,40.63,40.64,53611.0,35.6431,35.6431,35.6168,35.6256,53611.0
2016-11-29 15:00:00,40.64,40.65,40.59,40.59,98967.0,35.6256,35.6344,35.5818,35.5818,98967.0
2016-11-29 15:05:00,40.59,40.61,40.58,40.59,87191.0,35.5818,35.5993,35.573,35.5818,87191.0
2016-11-29 15:10:00,40.59,40.59,40.57,40.58,110589.0,35.5818,35.5818,35.5642,35.573,110589.0
2016-11-29 15:15:00,40.58,40.6,40.55,40.56,99546.0,35.573,35.5905,35.5467,35.5555,99546.0
2016-11-29 15:20:00,40.55,40.59,40.55,40.58,124431.0,35.5467,35.5818,35.5467,35.573,124431.0
2016-11-29 15:25:00,40.58,40.58,40.55,40.57,101985.0,35.573,35.573,35.5467,35.5642,101985.0
2016-11-29 15:30:00,40.57,40.59,40.55,40.59,141872.0,35.5642,35.5818,35.5467,35.5818,141872.0
2016-11-29 15:35:00,40.58,40.59,40.55,40.55,119633.0,35.573,35.5818,35.5467,35.5467,119633.0
2016-11-29 15:40:00,40.55,40.57,40.54,40.57,166754.0,35.5467,35.5642,35.5379,35.5642,166754.0
2016-11-29 15:45:00,40.56,40.57,40.53,40.55,194411.0,35.5555,35.5642,35.5292,35.5467,194411.0
2016-11-29 15:50:00,40.55,40.57,40.53,40.57,273654.0,35.5467,35.5642,35.5292,35.5642,273654.0
2016-11-29 15:55:00,40.57,40.58,40.55,40.57,587304.0,35.5642,35.573,35.5467,35.5642,587304.0
2016-11-30 09:30:00,40.58,40.66,40.5,40.62,330967.0,35.573,35.6431,35.5029,35.6081,330967.0
2016-11-30 09:35:00,40.62,40.67,40.6,40.66,120177.0,35.6081,35.6519,35.5905,35.6431,120177.0
2016-11-30 09:40:00,40.67,40.7,40.56,40.58,193399.0,35.6519,35.6782,35.5555,35.573,193399.0
2016-11-30 09:45:00,40.58,40.61,40.55,40.6,155333.0,35.573,35.5993,35.5467,35.5905,155333.0
2016-11-30 09:50:00,40.6,40.63,40.57,40.58,141044.0,35.5905,35.6168,35.5642,35.573,141044.0
2016-11-30 09:55:00,40.59,40.66,40.55,40.66,143725.0,35.5818,35.6431,35.5467,35.6431,143725.0
2016-11-30 10:00:00,40.66,40.66,40.6,40.63,155586.0,35.6431,35.6431,35.5905,35.6168,155586.0
2016-11-30 10:05:00,40.63,40.64,40.53,40.58,393449.0,35.6168,35.6256,35.5292,35.573,393449.0
2016-11-30 10:10:00,40.59,40.61,40.57,40.6,383646.0,35.5818,35.5993,35.5642,35.5905,383646.0
2016-11-30 10:15:00,40.61,40.62,40.46,40.47,187117.0,35.5993,35.6081,35.4678,35.4766,187117.0
2016-11-30 10:20:00,40.47,40.48,40.32,40.33,298568.0,35.4766,35.4853,35.3451,35.3538,298568.0
2016-11-30 10:25:00,40.33,40.34,40.27,40.27,257458.0,35.3538,35.3626,35.3012,35.3012,257458.0
2016-11-30 10:30:00,40.3,40.3,40.26,40.29,167313.0,35.3275,35.3275,35.2925,35.3188,167313.0
2016-11-30 10:35:00,40.3,40.31,40.26,40.29,233869.0,35.3275,35.3363,35.2925,35.3188,233869.0
2016-11-30 10:40:00,40.3,40.3,40.25,40.25,71204.0,35.3275,35.3275,35.2837,35.2837,71204.0
2016-11-30 10:45:00,40.25,40.27,40.23,40.24,381795.0,35.2837,35.3012,35.2662,35.2749,381795.0
2016-11-30 10:50:00,40.24,40.29,40.23,40.28,75746.0,35.2749,35.3188,35.2662,35.31,75746.0
2016-11-30 10:55:00,40.29,40.33,40.27,40.3,234000.0,35.3188,35.3538,35.3012,35.3275,234000.0
2016-11-30 11:00:00,40.29,40.31,40.25,40.29,163896.0,35.3188,35.3363,35.2837,35.3188,163896.0
2016-11-30 11:05:00,40.29,40.33,40.28,40.3,98911.0,35.3188,35.3538,35.31,35.3275,98911.0
2016-11-30 11:10:00,40.31,40.34,40.3,40.32,89337.0,35.3363,35.3626,35.3275,35.3451,89337.0
2016-11-30 11:15:00,40.32,40.37,40.31,40.36,166448.0,35.3451,35.3889,35.3363,35.3801,166448.0
2016-11-30 11:20:00,40.36,40.41,40.34,40.36,156485.0,35.3801,35.424,35.3626,35.3801,156485.0
2016-11-30 11:25:00,40.35,40.37,40.31,40.33,136971.0,35.3714,35.3889,35.3363,35.3538,136971.0
2016-11-30 11:30:00,40.33,40.4,40.32,40.38,158963.0,35.3538,35.4152,35.3451,35.3977,158963.0
2016-11-30 11:35:00,40.38,40.4,40.35,40.38,112542.0,35.3977,35.4152,35.3714,35.3977,112542.0
2016-11-30 11:40:00,40.38,40.4,40.36,40.36,49551.0,35.3977,35.4152,35.3801,35.3801,49551.0
2016-11-30 11:45:00,40.36,40.37,40.31,40.32,95495.0,35.3801,35.3889,35.3363,35.3451,95495.0
2016-11-30 11:50:00,40.32,40.32,40.26,40.28,98047.0,35.3451,35.3451,35.2925,35.31,98047.0
2016-11-30 11:55:00,40.28,40.28,40.25,40.26,131079.0,35.31,35.31,35.2837,35.2925,131079.0
2016-11-30 12:00:00,40.26,40.32,40.25,40.29,113156.0,35.2925,35.3451,35.2837,35.3188,113156.0
2016-11-30 12:05:00,40.28,40.29,40.23,40.23,200466.0,35.31,35.3188,35.2662,35.2662,200466.0
2016-11-30 12:10:00,40.23,40.26,40.2,40.2,54768.0,35.2662,35.2925,35.2399,35.2399,54768.0
2016-11-30 12:15:00,40.21,40.26,40.21,40.25,47915.0,35.2487,35.2925,35.2487,35.2837,47915.0
2016-11-30 12:20:00,40.25,40.26,40.24,40.26,38441.0,35.2837,35.2925,35.2749,35.2925,38441.0
2016-11-30 12:25:00,40.25,40.26,40.22,40.23,48350.0,35.2837,35.2925,35.2574,35.2662,48350.0
2016-11-30 12:30:00,40.23,40.26,40.21,40.25,76690.0,35.2662,35.2925,35.2487,35.2837,76690.0
2016-11-30 12:35:00,40.25,40.27,40.23,40.25,64162.0,35.2837,35.3012,35.2662,35.2837,64162.0
2016-11-30 12:40:00,40.24,40.28,40.24,40.27,37409.0,35.2749,35.31,35.2749,35.3012,37409.0
2016-11-30 12:45:00,40.27,40.29,40.25,40.28,42759.0,35.3012,35.3188,35.2837,35.31,42759.0
2016-11-30 12:50:00,40.28,40.29,40.26,40.29,70249.0,35.31,35.3188,35.2925,35.3188,70249.0
2016-11-30 12:55:00,40.29,40.32,40.28,40.32,44932.0,35.3188,35.3451,35.31,35.3451,44932.0
2016-11-30 13:00:00,40.32,40.33,40.29,40.33,48253.0,35.3451,35.3538,35.3188,35.3538,48253.0
2016-11-30 13:05:00,40.33,40.35,40.32,40.35,62128.0,35.3538,35.3714,35.3451,35.3714,62128.0
2016-11-30 13:10:00,40.35,40.36,40.33,40.36,62505.0,35.3714,35.3801,35.3538,35.3801,62505.0
2016-11-30 13:15:00,40.36,40.39,40.35,40.39,56292.0,35.3801,35.4064,35.3714,35.4064,56292.0
2016-11-30 13:20:00,40.38,40.39,40.32,40.33,47271.0,35.3977,35.4064,35.3451,35.3538,47271.0
2016-11-30 13:25:00,40.34,40.35,40.32,40.32,25676.0,35.3626,35.3714,35.3451,35.3451,25676.0
2016-11-30 13:30:00,40.32,40.34,40.31,40.32,36465.0,35.3451,35.3626,35.3363,35.3451,36465.0
2016-11-30 13:35:00,40.32,40.34,40.31,40.33,121239.0,35.3451,35.3626,35.3363,35.3538,121239.0
2016-11-30 13:40:00,40.33,40.34,40.3,40.32,51773.0,35.3538,35.3626,35.3275,35.3451,51773.0
2016-11-30 13:45:00,40.31,40.34,40.31,40.33,44044.0,35.3363,35.3626,35.3363,35.3538,44044.0
2016-11-30 13:50:00,40.33,40.35,40.31,40.31,52448.0,35.3538,35.3714,35.3363,35.3363,52448.0
2016-11-30 13:55:00,40.32,40.34,40.28,40.3,81315.0,35.3451,35.3626,35.31,35.3275,81315.0
2016-11-30 14:00:00,40.3,40.31,40.28,40.3,39877.0,35.3275,35.3363,35.31,35.3275,39877.0
2016-11-30 14:05:00,40.3,40.31,40.26,40.29,371890.0,35.3275,35.3363,35.2925,35.3188,371890.0
2016-11-30 14:10:00,40.29,40.3,40.28,40.3,59149.0,35.3188,35.3275,35.31,35.3275,59149.0
2016-11-30 14:15:00,40.3,40.31,40.29,40.3,72946.0,35.3275,35.3363,35.3188,35.3275,72946.0
2016-11-30 14:20:00,40.3,40.33,40.28,40.32,116386.0,35.3275,35.3538,35.31,35.3451,116386.0
2016-11-30 14:25:00,40.33,40.35,40.3,40.34,106377.0,35.3538,35.3714,35.3275,35.3626,106377.0
2016-11-30 14:30:00,40.34,40.36,40.3,40.3,165845.0,35.3626,35.3801,35.3275,35.3275,165845.0
2016-11-30 14:35:00,40.3,40.33,40.28,40.29,149250.0,35.3275,35.3538,35.31,35.3188,149250.0
2016-11-30 14:40:00,40.28,40.29,40.23,40.23,143355.0,35.31,35.3188,35.2662,35.2662,143355.0
2016-11-30 14:45:00,40.23,40.26,40.23,40.25,46015.0,35.2662,35.2925,35.2662,35.2837,46015.0
2016-11-30 14:50:00,40.26,40.28,40.26,40.27,108473.0,35.2925,35.31,35.2925,35.3012,108473.0
2016-11-30 14:55:00,40.27,40.3,40.26,40.3,146859.0,35.3012,35.3275,35.2925,35.3275,146859.0
2016-11-30 15:00:00,40.3,40.31,40.28,40.3,52679.0,35.3275,35.3363,35.31,35.3275,52679.0
2016-11-30 15:05:00,40.3,40.3,40.24,40.25,135523.0,35.3275,35.3275,35.2749,35.2837,135523.0
2016-11-30 15:10:00,40.25,40.26,40.23,40.25,118885.0,35.2837,35.2925,35.2662,35.2837,118885.0
2016-11-30 15:15:00,40.25,40.28,40.23,40.26,138274.0,35.2837,35.31,35.2662,35.2925,138274.0
2016-11-30 15:20:00,40.26,40.31,40.25,40.3,105978.0,35.2925,35.3363,35.2837,35.3275,105978.0
2016-11-30 15:25:00,40.3,40.33,40.28,40.28,149939.0,35.3275,35.3538,35.31,35.31,149939.0
2016-11-30 15:30:00,40.28,40.29,40.26,40.26,101272.0,35.31,35.3188,35.2925,35.2925,101272.0
2016-11-30 15:35:00,40.26,40.29,40.25,40.26,144702.0,35.2925,35.3188,35.2837,35.2925,144702.0
2016-11-30 15:40:00,40.27,40.3,40.24,40.24,153357.0,35.3012,35.3275,35.2749,35.2749,153357.0
2016-11-30 15:45:00,40.25,40.29,40.24,40.27,174992.0,35.2837,35.3188,35.2749,35.3012,174992.0
2016-11-30 15:50:00,40.27,40.29,40.25,40.29,216810.0,35.3012,35.3188,35.2837,35.3188,216810.0
2016-11-30 15:55:00,40.29,40.29,40.2,40.2,883208.0,35.3188,35.3188,35.2399,35.2399,883208.0
2016-12-01 09:30:00,40.11,40.18,39.92,39.93,303391.0,35.161,35.2224,34.9944,35.0032,303391.0
2016-12-01 09:35:00,39.93,39.96,39.86,39.94,173050.0,35.0032,35.0295,34.9418,35.012,173050.0
2016-12-01 09:40:00,39.94,39.97,39.86,39.86,233696.0,35.012,35.0383,34.9418,34.9418,233696.0
2016-12-01 09:45:00,39.86,39.92,39.83,39.91,90294.0,34.9418,34.9944,34.9155,34.9857,90294.0
2016-12-01 09:50:00,39.91,39.91,39.76,39.77,184478.0,34.9857,34.9857,34.8542,34.8629,184478.0
2016-12-01 09:55:00,39.77,39.79,39.7,39.72,240703.0,34.8629,34.8805,34.8016,34.8191,240703.0
2016-12-01 10:00:00,39.72,39.8,39.65,39.7,195731.0,34.8191,34.8892,34.7577,34.8016,195731.0
2016-12-01 10:05:00,39.71,39.79,39.69,39.71,253167.0,34.8103,34.8805,34.7928,34.8103,253167.0
2016-12-01 10:10:00,39.71,39.76,39.53,39.54,301198.0,34.8103,34.8542,34.6526,34.6613,301198.0
2016-12-01 10:15:00,39.54,39.55,39.39,39.39,514972.0,34.6613,34.6701,34.5298,34.5298,514972.0
2016-12-01 10:20:00,39.4,39.4,39.19,39.3,622944.0,34.5386,34.5386,34.3545,34.4509,622944.0
2016-12-01 10:25:00,39.3,39.3,39.14,39.18,324482.0,34.4509,34.4509,34.3107,34.3457,324482.0
2016-12-01 10:30:00,39.18,39.18,39.09,39.1,513319.0,34.3457,34.3457,34.2668,34.2756,513319.0
2016-12-01 10:35:00,39.1,39.24,39.09,39.12,402050.0,34.2756,34.3983,34.2668,34.2931,402050.0
2016-12-01 10:40:00,39.12,39.12,39.02,39.03,176552.0,34.2931,34.2931,34.2055,34.2142,176552.0
2016-12-01 10:45:00,39.04,39.04,38.87,38.87,329845.0,34.223,34.223,34.074,34.074,329845.0
2016-12-01 10:50:00,38.87,38.9,38.77,38.79,435330.0,34.074,34.1003,33.9863,34.0039,435330.0
2016-12-01 10:55:00,38.78,38.85,38.69,38.85,688376.0,33.9951,34.0565,33.9162,34.0565,688376.0
2016-12-01 11:00:00,38.85,39.04,38.83,39.0,538872.0,34.0565,34.223,34.0389,34.1879,538872.0
2016-12-01 11:05:00,39.01,39.06,38.97,39.0,907199.0,34.1967,34.2405,34.1616,34.1879,907199.0
2016-12-01 11:10:00,38.99,39.01,38.94,38.96,359269.0,34.1792,34.1967,34.1354,34.1529,359269.0
2016-12-01 11:15:00,38.95,38.96,38.87,38.88,284053.0,34.1441,34.1529,34.074,34.0828,284053.0
2016-12-01 11:20:00,38.87,39.04,38.86,39.03,376173.0,34.074,34.223,34.0652,34.2142,376173.0
2016-12-01 11:25:00,39.03,39.11,38.97,38.98,246964.0,34.2142,34.2844,34.1616,34.1704,246964.0
2016-12-01 11:30:00,38.98,39.0,38.94,38.97,231956.0,34.1704,34.1879,34.1354,34.1616,231956.0
2016-12-01 11:35:00,38.97,39.03,38.93,39.02,150378.0,34.1616,34.2142,34.1266,34.2055,150378.0
2016-12-01 11:40:00,39.02,39.03,38.96,39.0,184864.0,34.2055,34.2142,34.1529,34.1879,184864.0
2016-12-01 11:45:00,38.99,39.06,38.99,39.02,125289.0,34.1792,34.2405,34.1792,34.2055,125289.0
2016-12-01 11:50:00,39.02,39.03,38.99,39.02,161923.0,34.2055,34.2142,34.1792,34.2055,161923.0
2016-12-01 11:55:00,39.02,39.02,38.94,38.99,200989.0,34.2055,34.2055,34.1354,34.1792,200989.0
2016-12-01 12:00:00,38.99,38.99,38.89,38.9,158233.0,34.1792,34.1792,34.0915,34.1003,158233.0
2016-12-01 12:05:00,38.9,38.95,38.89,38.92,112288.0,34.1003,34.1441,34.0915,34.1178,112288.0
2016-12-01 12:10:00,38.92,38.94,38.87,38.9,110790.0,34.1178,34.1354,34.074,34.1003,110790.0
2016-12-01 12:15:00,38.9,38.91,38.88,38.9,98592.0,34.1003,34.1091,34.0828,34.1003,98592.0
2016-12-01 12:20:00,38.9,38.95,38.87,38.88,211163.0,34.1003,34.1441,34.074,34.0828,211163.0
2016-12-01 12:25:00,38.88,38.89,38.85,38.86,133493.0,34.0828,34.0915,34.0565,34.0652,133493.0
2016-12-01 12:30:00,38.86,38.88,38.83,38.86,192218.0,34.0652,34.0828,34.0389,34.0652,192218.0
2016-12-01 12:35:00,38.85,38.88,38.85,38.86,75676.0,34.0565,34.0828,34.0565,34.0652,75676.0
2016-12-01 12:40:00,38.85,38.86,38.76,38.77,247973.0,34.0565,34.0652,33.9776,33.9863,247973.0
2016-12-01 12:45:00,38.76,38.8,38.75,38.75,224495.0,33.9776,34.0126,33.9688,33.9688,224495.0
2016-12-01 12:50:00,38.75,38.77,38.72,38.73,130095.0,33.9688,33.9863,33.9425,33.9513,130095.0
2016-12-01 12:55:00,38.74,38.76,38.7,38.74,172318.0,33.96,33.9776,33.925,33.96,172318.0
2016-12-01 13:00:00,38.73,38.73,38.65,38.66,119398.0,33.9513,33.9513,33.8811,33.8899,119398.0
2016-12-01 13:05:00,38.66,38.7,38.65,38.68,125938.0,33.8899,33.925,33.8811,33.9074,125938.0
2016-12-01 13:10:00,38.68,38.7,38.66,38.7,108732.0,33.9074,33.925,33.8899,33.925,108732.0
2016-12-01 13:15:00,38.7,38.71,38.67,38.7,115907.0,33.925,33.9337,33.8987,33.925,115907.0
2016-12-01 13:20:00,38.69,38.7,38.63,38.66,124994.0,33.9162,33.925,33.8636,33.8899,124994.0
2016-12-01 13:25:00,38.66,38.72,38.66,38.66,113187.0,33.8899,33.9425,33.8899,33.8899,113187.0
2016-12-01 13:30:00,38.67,38.7,38.66,38.69,85770.0,33.8987,33.925,33.8899,33.9162,85770.0
2016-12-01 13:35:00,38.7,38.72,38.68,38.72,76583.0,33.925,33.9425,33.9074,33.9425,76583.0
2016-12-01 13:40:00,38.72,38.76,38.68,38.68,161070.0,33.9425,33.9776,33.9074,33.9074,161070.0
2016-12-01 13:45:00,38.69,38.73,38.66,38.73,184439.0,33.9162,33.9513,33.8899,33.9513,184439.0
2016-12-01 13:50:00,38.73,38.74,38.7,38.72,100617.0,33.9513,33.96,33.925,33.9425,100617.0
2016-12-01 13:55:00,38.72,38.75,38.66,38.66,147862.0,33.9425,33.9688,33.8899,33.8899,147862.0
2016-12-01 14:00:00,38.66,38.72,38.66,38.72,143111.0,33.8899,33.9425,33.8899,33.9425,143111.0
2016-12-01 14:05:00,38.72,38.73,38.65,38.66,128413.0,33.9425,33.9513,33.8811,33.8899,128413.0
2016-12-01 14:10:00,38.66,38.68,38.64,38.67,111027.0,33.8899,33.9074,33.8724,33.8987,111027.0
2016-12-01 14:15:00,38.68,38.73,38.67,38.72,144592.0,33.9074,33.9513,33.8987,33.9425,144592.0
2016-12-01 14:20:00,38.71,38.73,38.66,38.71,132470.0,33.9337,33.9513,33.8899,33.9337,132470.0
2016-12-01 14:25:00,38.71,38.73,38.65,38.65,98579.0,33.9337,33.9513,33.8811,33.8811,98579.0
2016-12-01 14:30:00,38.65,38.72,38.65,38.7,97663.0,33.8811,33.9425,33.8811,33.925,97663.0
2016-12-01 14:35:00,38.71,38.72,38.66,38.66,135617.0,33.9337,33.9425,33.8899,33.8899,135617.0
2016-12-01 14:40:00,38.66,38.71,38.66,38.71,93179.0,33.8899,33.9337,33.8899,33.9337,93179.0
2016-12-01 14:45:00,38.71,38.71,38.63,38.63,172694.0,33.9337,33.9337,33.8636,33.8636,172694.0
2016-12-01 14:50:00,38.63,38.67,38.63,38.63,154006.0,33.8636,33.8987,33.8636,33.8636,154006.0
2016-12-01 14:55:00,38.64,38.67,38.63,38.65,163627.0,33.8724,33.8987,33.8636,33.8811,163627.0
2016-12-01 15:00:00,38.64,38.64,38.59,38.59,189235.0,33.8724,33.8724,33.8285,33.8285,189235.0
2016-12-01 15:05:00,38.59,38.6,38.55,38.55,151804.0,33.8285,33.8373,33.7935,33.7935,151804.0
2016-12-01 15:10:00,38.55,38.57,38.53,38.53,244116.0,33.7935,33.811,33.7759,33.7759,244116.0
2016-12-01 15:15:00,38.53,38.54,38.5,38.5,217517.0,33.7759,33.7847,33.7496,33.7496,217517.0
2016-12-01 15:20:00,38.51,38.58,38.46,38.51,628464.0,33.7584,33.8198,33.7146,33.7584,628464.0
2016-12-01 15:25:00,38.51,38.56,38.5,38.54,306284.0,33.7584,33.8022,33.7496,33.7847,306284.0
2016-12-01 15:30:00,38.53,38.54,38.48,38.52,316102.0,33.7759,33.7847,33.7321,33.7672,316102.0
2016-12-01 15:35:00,38.52,38.56,38.52,38.55,275322.0,33.7672,33.8022,33.7672,33.7935,275322.0
2016-12-01 15:40:00,38.56,38.6,38.53,38.6,459475.0,33.8022,33.8373,33.7759,33.8373,459475.0
2016-12-01 15:45:00,38.6,38.64,38.57,38.57,611710.0,33.8373,33.8724,33.811,33.811,611710.0
2016-12-01 15:50:00,38.57,38.65,38.57,38.65,579938.0,33.811,33.8811,33.811,33.8811,579938.0
2016-12-01 15:55:00,38.64,38.71,38.62,38.7,1350263.0,33.8724,33.9337,33.8548,33.925,1350263.0
2016-12-02 09:30:00,38.46,38.48,38.01,38.35,541303.0,33.7146,33.7321,33.3201,33.6181,541303.0
2016-12-02 09:35:00,38.34,38.57,38.29,38.54,245696.0,33.6094,33.811,33.5656,33.7847,245696.0
2016-12-02 09:40:00,38.54,38.54,38.17,38.21,405179.0,33.7847,33.7847,33.4604,33.4954,405179.0
2016-12-02 09:45:00,38.21,38.26,38.03,38.06,347426.0,33.4954,33.5393,33.3376,33.3639,347426.0
2016-12-02 09:50:00,38.05,38.12,37.7,37.75,1013153.0,33.3552,33.4165,33.0483,33.0922,1013153.0
2016-12-02 09:55:00,37.74,37.97,37.64,37.93,1273377.0,33.0834,33.285,32.9958,33.25,1273377.0
2016-12-02 10:00:00,37.92,38.14,37.92,38.12,533342.0,33.2412,33.4341,33.2412,33.4165,533342.0
2016-12-02 10:05:00,38.12,38.43,38.11,38.39,710080.0,33.4165,33.6883,33.4078,33.6532,710080.0
2016-12-02 10:10:00,38.38,38.39,38.24,38.29,690912.0,33.6444,33.6532,33.5217,33.5656,690912.0
2016-12-02 10:15:00,38.3,38.56,38.25,38.5,560328.0,33.5743,33.8022,33.5305,33.7496,560328.0
2016-12-02 10:20:00,38.5,38.6,38.45,38.54,317924.0,33.7496,33.8373,33.7058,33.7847,317924.0
2016-12-02 10:25:00,38.55,38.64,38.53,38.54,299007.0,33.7935,33.8724,33.7759,33.7847,299007.0
2016-12-02 10:30:00,38.53,38.65,38.53,38.62,257507.0,33.7759,33.8811,33.7759,33.8548,257507.0
2016-12-02 10:35:00,38.61,38.63,38.55,38.61,337378.0,33.8461,33.8636,33.7935,33.8461,337378.0
2016-12-02 10:40:00,38.61,38.66,38.58,38.62,196396.0,33.8461,33.8899,33.8198,33.8548,196396.0
2016-12-02 10:45:00,38.63,38.68,38.6,38.66,203250.0,33.8636,33.9074,33.8373,33.8899,203250.0
2016-12-02 10:50:00,38.66,38.71,38.65,38.69,246539.0,33.8899,33.9337,33.8811,33.9162,246539.0
2016-12-02 10:55:00,38.69,38.75,38.68,38.73,201099.0,33.9162,33.9688,33.9074,33.9513,201099.0
2016-12-02 11:00:00,38.73,38.74,38.66,38.69,133413.0,33.9513,33.96,33.8899,33.9162,133413.0
2016-12-02 11:05:00,38.69,38.8,38.68,38.76,129147.0,33.9162,34.0126,33.9074,33.9776,129147.0
2016-12-02 11:10:00,38.77,38.77,38.7,38.71,112965.0,33.9863,33.9863,33.925,33.9337,112965.0
2016-12-02 11:15:00,38.71,38.79,38.7,38.78,88653.0,33.9337,34.0039,33.925,33.9951,88653.0
2016-12-02 11:20:00,38.79,38.83,38.7,38.72,128147.0,34.0039,34.0389,33.925,33.9425,128147.0
2016-12-02 11:25:00,38.72,38.74,38.69,38.7,97616.0,33.9425,33.96,33.9162,33.925,97616.0
2016-12-02 11:30:00,38.69,38.72,38.66,38.66,100025.0,33.9162,33.9425,33.8899,33.8899,100025.0
2016-12-02 11:35:00,38.66,38.68,38.64,38.66,118382.0,33.8899,33.9074,33.8724,33.8899,118382.0
2016-12-02 11:40:00,38.66,38.68,38.65,38.65,124871.0,33.8899,33.9074,33.8811,33.8811,124871.0
2016-12-02 11:45:00,38.66,38.66,38.62,38.64,114322.0,33.8899,33.8899,33.8548,33.8724,114322.0
2016-12-02 11:50:00,38.63,38.68,38.61,38.68,141463.0,33.8636,33.9074,33.8461,33.9074,141463.0
2016-12-02 11:55:00,38.67,38.71,38.66,38.69,114116.0,33.8987,33.9337,33.8899,33.9162,114116.0
2016-12-02 12:00:00,38.69,38.71,38.67,38.67,97594.0,33.9162,33.9337,33.8987,33.8987,97594.0
2016-12-02 12:05:00,38.67,38.71,38.65,38.66,84191.0,33.8987,33.9337,33.8811,33.8899,84191.0
2016-12-02 12:10:00,38.67,38.68,38.64,38.68,75052.0,33.8987,33.9074,33.8724,33.9074,75052.0
2016-12-02 12:15:00,38.67,38.69,38.63,38.65,81909.0,33.8987,33.9162,33.8636,33.8811,81909.0
2016-12-02 12:20:00,38.66,38.7,38.63,38.63,59389.0,33.8899,33.925,33.8636,33.8636,59389.0
2016-12-02 12:25:00,38.64,38.7,38.63,38.63,84279.0,33.8724,33.925,33.8636,33.8636,84279.0
2016-12-02 12:30:00,38.63,38.64,38.56,38.59,124433.0,33.8636,33.8724,33.8022,33.8285,124433.0
2016-12-02 12:35:00,38.59,38.6,38.54,38.55,72209.0,33.8285,33.8373,33.7847,33.7935,72209.0
2016-12-02 12:40:00,38.55,38.58,38.53,38.55,157549.0,33.7935,33.8198,33.7759,33.7935,157549.0
2016-12-02 12:45:00,38.56,38.58,38.55,38.57,61559.0,33.8022,33.8198,33.7935,33.811,61559.0
2016-12-02 12:50:00,38.56,38.58,38.54,38.54,105839.0,33.8022,33.8198,33.7847,33.7847,105839.0
2016-12-02 12:55:00,38.55,38.58,38.53,38.57,238478.0,33.7935,33.8198,33.7759,33.811,238478.0
2016-12-02 13:00:00,38.57,38.58,38.56,38.56,59699.0,33.811,33.8198,33.8022,33.8022,59699.0
2016-12-02 13:05:00,38.57,38.57,38.51,38.55,88337.0,33.811,33.811,33.7584,33.7935,88337.0
2016-12-02 13:10:00,38.55,38.56,38.46,38.47,98554.0,33.7935,33.8022,33.7146,33.7233,98554.0
2016-12-02 13:15:00,38.47,38.51,38.47,38.5,97754.0,33.7233,33.7584,33.7233,33.7496,97754.0
2016-12-02 13:20:00,38.5,38.53,38.48,38.53,129376.0,33.7496,33.7759,33.7321,33.7759,129376.0
2016-12-02 13:25:00,38.53,38.56,38.5,38.51,79242.0,33.7759,33.8022,33.7496,33.7584,79242.0
2016-12-02 13:30:00,38.5,38.52,38.5,38.51,56813.0,33.7496,33.7672,33.7496,33.7584,56813.0
2016-12-02 13:35:00,38.51,38.53,38.49,38.53,226630.0,33.7584,33.7759,33.7409,33.7759,226630.0
2016-12-02 13:40:00,38.53,38.54,38.52,38.54,94574.0,33.7759,33.7847,33.7672,33.7847,94574.0
2016-12-02 13:45:00,38.54,38.54,38.5,38.53,98446.0,33.7847,33.7847,33.7496,33.7759,98446.0
2016-12-02 13:50:00,38.53,38.57,38.53,38.55,163774.0,33.7759,33.811,33.7759,33.7935,163774.0
2016-12-02 13:55:00,38.56,38.57,38.53,38.53,171416.0,33.8022,33.811,33.7759,33.7759,171416.0
2016-12-02 14:00:00,38.54,38.54,38.49,38.51,133877.0,33.7847,33.7847,33.7409,33.7584,133877.0
2016-12-02 14:05:00,38.51,38.51,38.47,38.48,90857.0,33.7584,33.7584,33.7233,33.7321,90857.0
2016-12-02 14:10:00,38.48,38.49,38.47,38.48,111494.0,33.7321,33.7409,33.7233,33.7321,111494.0
2016-12-02 14:15:00,38.48,38.5,38.45,38.47,135515.0,33.7321,33.7496,33.7058,33.7233,135515.0
2016-12-02 14:20:00,38.47,38.51,38.46,38.5,85832.0,33.7233,33.7584,33.7146,33.7496,85832.0
2016-12-02 14:25:00,38.5,38.5,38.47,38.5,112133.0,33.7496,33.7496,33.7233,33.7496,112133.0
2016-12-02 14:30:00,38.5,38.5,38.48,38.49,106555.0,33.7496,33.7496,33.7321,33.7409,106555.0
2016-12-02 14:35:00,38.5,38.51,38.49,38.49,164333.0,33.7496,33.7584,33.7409,33.7409,164333.0
2016-12-02 14:40:00,38.49,38.5,38.48,38.5,92004.0,33.7409,33.7496,33.7321,33.7496,92004.0
2016-12-02 14:45:00,38.5,38.5,38.48,38.48,90512.0,33.7496,33.7496,33.7321,33.7321,90512.0
2016-12-02 14:50:00,38.48,38.5,38.46,38.47,184907.0,33.7321,33.7496,33.7146,33.7233,184907.0
2016-12-02 14:55:00,38.46,38.48,38.45,38.45,100299.0,33.7146,33.7321,33.7058,33.7058,100299.0
2016-12-02 15:00:00,38.45,38.49,38.44,38.47,274360.0,33.7058,33.7409,33.697,33.7233,274360.0
2016-12-02 15:05:00,38.47,38.49,38.47,38.49,70949.0,33.7233,33.7409,33.7233,33.7409,70949.0
2016-12-02 15:10:00,38.48,38.49,38.46,38.48,120412.0,33.7321,33.7409,33.7146,33.7321,120412.0
2016-12-02 15:15:00,38.48,38.49,38.45,38.45,141289.0,33.7321,33.7409,33.7058,33.7058,141289.0
2016-12-02 15:20:00,38.45,38.49,38.45,38.49,165918.0,33.7058,33.7409,33.7058,33.7409,165918.0
2016-12-02 15:25:00,38.48,38.53,38.48,38.52,201700.0,33.7321,33.7759,33.7321,33.7672,201700.0
2016-12-02 15:30:00,38.53,38.55,38.52,38.53,329854.0,33.7759,33.7935,33.7672,33.7759,329854.0
2016-12-02 15:35:00,38.54,38.54,38.51,38.52,267233.0,33.7847,33.7847,33.7584,33.7672,267233.0
2016-12-02 15:40:00,38.52,38.52,38.51,38.52,142408.0,33.7672,33.7672,33.7584,33.7672,142408.0
2016-12-02 15:45:00,38.52,38.52,38.46,38.49,347072.0,33.7672,33.7672,33.7146,33.7409,347072.0
2016-12-02 15:50:00,38.49,38.52,38.48,38.5,553660.0,33.7409,33.7672,33.7321,33.7496,553660.0
2016-12-02 15:55:00,38.5,38.53,38.49,38.51,927122.0,33.7496,33.7759,33.7409,33.7584,927122.0
2016-12-05 09:30:00,38.6,38.68,38.54,38.59,289445.0,33.8373,33.9074,33.7847,33.8285,289445.0
2016-12-05 09:35:00,38.59,38.61,38.57,38.58,148419.0,33.8285,33.8461,33.811,33.8198,148419.0
2016-12-05 09:40:00,38.59,38.66,38.59,38.65,324696.0,33.8285,33.8899,33.8285,33.8811,324696.0
2016-12-05 09:45:00,38.66,38.75,38.65,38.71,288505.0,33.8899,33.9688,33.8811,33.9337,288505.0
2016-12-05 09:50:00,38.71,38.77,38.69,38.77,254889.0,33.9337,33.9863,33.9162,33.9863,254889.0
2016-12-05 09:55:00,38.77,38.8,38.75,38.75,189949.0,33.9863,34.0126,33.9688,33.9688,189949.0
2016-12-05 10:00:00,38.76,38.94,38.75,38.9,351434.0,33.9776,34.1354,33.9688,34.1003,351434.0
2016-12-05 10:05:00,38.9,38.93,38.86,38.93,132027.0,34.1003,34.1266,34.0652,34.1266,132027.0
2016-12-05 10:10:00,38.93,38.96,38.89,38.93,151294.0,34.1266,34.1529,34.0915,34.1266,151294.0
2016-12-05 10:15:00,38.93,39.01,38.92,39.01,152449.0,34.1266,34.1967,34.1178,34.1967,152449.0
2016-12-05 10:20:00,39.0,39.03,38.97,38.98,162036.0,34.1879,34.2142,34.1616,34.1704,162036.0
2016-12-05 10:25:00,38.98,39.01,38.98,39.0,111207.0,34.1704,34.1967,34.1704,34.1879,111207.0
2016-12-05 10:30:00,39.0,39.03,38.96,39.0,233411.0,34.1879,34.2142,34.1529,34.1879,233411.0
2016-12-05 10:35:00,39.0,39.06,39.0,39.05,150111.0,34.1879,34.2405,34.1879,34.2318,150111.0
2016-12-05 10:40:00,39.06,39.08,39.01,39.07,154137.0,34.2405,34.2581,34.1967,34.2493,154137.0
2016-12-05 10:45:00,39.07,39.11,39.05,39.09,204957.0,34.2493,34.2844,34.2318,34.2668,204957.0
2016-12-05 10:50:00,39.09,39.1,39.06,39.08,184568.0,34.2668,34.2756,34.2405,34.2581,184568.0
2016-12-05 10:55:00,39.08,39.09,39.02,39.03,121585.0,34.2581,34.2668,34.2055,34.2142,121585.0
2016-12-05 11:00:00,39.04,39.07,39.02,39.06,64786.0,34.223,34.2493,34.2055,34.2405,64786.0
2016-12-05 11:05:00,39.07,39.08,38.99,38.99,121142.0,34.2493,34.2581,34.1792,34.1792,121142.0
2016-12-05 11:10:00,39.0,39.03,38.97,39.02,115122.0,34.1879,34.2142,34.1616,34.2055,115122.0
2016-12-05 11:15:00,39.03,39.05,39.01,39.02,110421.0,34.2142,34.2318,34.1967,34.2055,110421.0
2016-12-05 11:20:00,39.01,39.02,38.99,39.0,151860.0,34.1967,34.2055,34.1792,34.1879,151860.0
2016-12-05 11:25:00,38.99,39.01,38.94,39.0,144184.0,34.1792,34.1967,34.1354,34.1879,144184.0
2016-12-05 11:30:00,39.0,39.0,38.94,38.96,69793.0,34.1879,34.1879,34.1354,34.1529,69793.0
2016-12-05 11:35:00,38.96,38.99,38.94,38.99,115896.0,34.1529,34.1792,34.1354,34.1792,115896.0
2016-12-05 11:40:00,38.99,39.0,38.95,39.0,72722.0,34.1792,34.1879,34.1441,34.1879,72722.0
2016-12-05 11:45:00,39.0,39.0,38.96,38.97,111570.0,34.1879,34.1879,34.1529,34.1616,111570.0
2016-12-05 11:50:00,38.97,38.97,38.93,38.94,101962.0,34.1616,34.1616,34.1266,34.1354,101962.0
2016-12-05 11:55:00,38.94,38.95,38.9,38.94,82090.0,34.1354,34.1441,34.1003,34.1354,82090.0
2016-12-05 12:00:00,38.95,38.95,38.92,38.95,129206.0,34.1441,34.1441,34.1178,34.1441,129206.0
2016-12-05 12:05:00,38.95,38.95,38.9,38.92,105489.0,34.1441,34.1441,34.1003,34.1178,105489.0
2016-12-05 12:10:00,38.92,38.97,38.91,38.94,144316.0,34.1178,34.1616,34.1091,34.1354,144316.0
2016-12-05 12:15:00,38.94,39.0,38.93,38.97,79107.0,34.1354,34.1879,34.1266,34.1616,79107.0
2016-12-05 12:20:00,38.97,38.97,38.88,38.9,93071.0,34.1616,34.1616,34.0828,34.1003,93071.0
2016-12-05 12:25:00,38.9,38.94,38.89,38.94,54293.0,34.1003,34.1354,34.0915,34.1354,54293.0
2016-12-05 12:30:00,38.94,38.95,38.91,38.94,62108.0,34.1354,34.1441,34.1091,34.1354,62108.0
2016-12-05 12:35:00,38.94,38.95,38.92,38.94,61804.0,34.1354,34.1441,34.1178,34.1354,61804.0
2016-12-05 12:40:00,38.94,38.94,38.91,38.93,52382.0,34.1354,34.1354,34.1091,34.1266,52382.0
2016-12-05 12:45:00,38.93,38.95,38.92,38.93,110939.0,34.1266,34.1441,34.1178,34.1266,110939.0
2016-12-05 12:50:00,38.94,38.95,38.92,38.93,55942.0,34.1354,34.1441,34.1178,34.1266,55942.0
2016-12-05 12:55:00,38.92,38.94,38.9,38.94,79998.0,34.1178,34.1354,34.1003,34.1354,79998.0
2016-12-05 13:00:00,38.95,38.96,38.94,38.95,76758.0,34.1441,34.1529,34.1354,34.1441,76758.0
2016-12-05 13:05:00,38.95,38.95,38.93,38.95,144996.0,34.1441,34.1441,34.1266,34.1441,144996.0
2016-12-05 13:10:00,38.95,38.98,38.94,38.97,100289.0,34.1441,34.1704,34.1354,34.1616,100289.0
2016-12-05 13:15:00,38.97,38.97,38.96,38.97,28922.0,34.1616,34.1616,34.1529,34.1616,28922.0
2016-12-05 13:20:00,38.97,38.97,38.93,38.94,70225.0,34.1616,34.1616,34.1266,34.1354,70225.0
2016-12-05 13:25:00,38.93,38.94,38.91,38.93,54524.0,34.1266,34.1354,34.1091,34.1266,54524.0
2016-12-05 13:30:00,38.92,38.96,38.91,38.96,66136.0,34.1178,34.1529,34.1091,34.1529,66136.0
2016-12-05 13:35:00,38.95,38.97,38.92,38.97,85009.0,34.1441,34.1616,34.1178,34.1616,85009.0
2016-12-05 13:40:00,38.97,38.98,38.95,38.97,61169.0,34.1616,34.1704,34.1441,34.1616,61169.0
2016-12-05 13:45:00,38.98,38.98,38.96,38.98,34033.0,34.1704,34.1704,34.1529,34.1704,34033.0
2016-12-05 13:50:00,38.98,38.98,38.93,38.93,83214.0,34.1704,34.1704,34.1266,34.1266,83214.0
2016-12-05 13:55:00,38.94,38.95,38.91,38.93,101828.0,34.1354,34.1441,34.1091,34.1266,101828.0
2016-12-05 14:00:00,38.94,38.94,38.89,38.91,102510.0,34.1354,34.1354,34.0915,34.1091,102510.0
2016-12-05 14:05:00,38.91,38.95,38.91,38.94,115693.0,34.1091,34.1441,34.1091,34.1354,115693.0
2016-12-05 14:10:00,38.94,38.95,38.92,38.93,57401.0,34.1354,34.1441,34.1178,34.1266,57401.0
2016-12-05 14:15:00,38.92,38.94,38.91,38.94,94873.0,34.1178,34.1354,34.1091,34.1354,94873.0
2016-12-05 14:20:00,38.94,38.97,38.93,38.96,123480.0,34.1354,34.1616,34.1266,34.1529,123480.0
2016-12-05 14:25:00,38.96,38.99,38.95,38.97,154879.0,34.1529,34.1792,34.1441,34.1616,154879.0
2016-12-05 14:30:00,38.98,39.0,38.95,38.98,149465.0,34.1704,34.1879,34.1441,34.1704,149465.0
2016-12-05 14:35:00,38.99,38.99,38.93,38.95,147922.0,34.1792,34.1792,34.1266,34.1441,147922.0
2016-12-05 14:40:00,38.94,38.97,38.94,38.96,60748.0,34.1354,34.1616,34.1354,34.1529,60748.0
2016-12-05 14:45:00,38.96,39.0,38.96,38.99,108383.0,34.1529,34.1879,34.1529,34.1792,108383.0
2016-12-05 14:50:00,39.0,39.02,38.97,38.97,184429.0,34.1879,34.2055,34.1616,34.1616,184429.0
2016-12-05 14:55:00,38.98,39.0,38.97,38.98,97256.0,34.1704,34.1879,34.1616,34.1704,97256.0
2016-12-05 15:00:00,38.98,38.99,38.95,38.98,65058.0,34.1704,34.1792,34.1441,34.1704,65058.0
2016-12-05 15:05:00,38.97,39.01,38.97,38.98,113767.0,34.1616,34.1967,34.1616,34.1704,113767.0
2016-12-05 15:10:00,38.98,38.99,38.98,38.98,44713.0,34.1704,34.1792,34.1704,34.1704,44713.0
2016-12-05 15:15:00,38.99,39.01,38.98,38.99,123899.0,34.1792,34.1967,34.1704,34.1792,123899.0
2016-12-05 15:20:00,39.0,39.03,38.99,39.02,93624.0,34.1879,34.2142,34.1792,34.2055,93624.0
2016-12-05 15:25:00,39.02,39.03,38.99,39.0,163469.0,34.2055,34.2142,34.1792,34.1879,163469.0
2016-12-05 15:30:00,39.0,39.01,38.95,38.96,220238.0,34.1879,34.1967,34.1441,34.1529,220238.0
2016-12-05 15:35:00,38.96,39.01,38.95,38.99,183795.0,34.1529,34.1967,34.1441,34.1792,183795.0
2016-12-05 15:40:00,38.98,39.0,38.96,38.96,138944.0,34.1704,34.1879,34.1529,34.1529,138944.0
2016-12-05 15:45:00,38.97,39.01,38.96,38.97,213161.0,34.1616,34.1967,34.1529,34.1616,213161.0
2016-12-05 15:50:00,38.97,39.02,38.97,39.01,302393.0,34.1616,34.2055,34.1616,34.1967,302393.0
2016-12-05 15:55:00,39.0,39.01,38.97,38.98,662055.0,34.1879,34.1967,34.1616,34.1704,662055.0
2016-12-06 09:30:00,39.01,39.1,38.95,38.96,144769.0,34.1967,34.2756,34.1441,34.1529,144769.0
2016-12-06 09:35:00,38.97,38.98,38.88,38.92,69667.0,34.1616,34.1704,34.0828,34.1178,69667.0
2016-12-06 09:40:00,38.91,38.97,38.88,38.92,120067.0,34.1091,34.1616,34.0828,34.1178,120067.0
2016-12-06 09:45:00,38.92,39.01,38.92,38.99,102078.0,34.1178,34.1967,34.1178,34.1792,102078.0
2016-12-06 09:50:00,39.0,39.03,38.95,39.0,164900.0,34.1879,34.2142,34.1441,34.1879,164900.0
2016-12-06 09:55:00,39.0,39.11,38.99,39.11,469320.0,34.1879,34.2844,34.1792,34.2844,469320.0
2016-12-06 10:00:00,39.1,39.17,39.08,39.1,418308.0,34.2756,34.337,34.2581,34.2756,418308.0
2016-12-06 10:05:00,39.1,39.14,39.09,39.11,71469.0,34.2756,34.3107,34.2668,34.2844,71469.0
2016-12-06 10:10:00,39.12,39.12,38.99,39.02,303551.0,34.2931,34.2931,34.1792,34.2055,303551.0
2016-12-06 10:15:00,39.02,39.03,39.0,39.02,98460.0,34.2055,34.2142,34.1879,34.2055,98460.0
2016-12-06 10:20:00,39.03,39.06,39.01,39.05,78070.0,34.2142,34.2405,34.1967,34.2318,78070.0
2016-12-06 10:25:00,39.05,39.06,39.0,39.0,78885.0,34.2318,34.2405,34.1879,34.1879,78885.0
2016-12-06 10:30:00,39.0,39.07,39.0,39.05,66855.0,34.1879,34.2493,34.1879,34.2318,66855.0
2016-12-06 10:35:00,39.05,39.1,39.03,39.09,98784.0,34.2318,34.2756,34.2142,34.2668,98784.0
2016-12-06 10:40:00,39.09,39.13,39.09,39.09,101531.0,34.2668,34.3019,34.2668,34.2668,101531.0
2016-12-06 10:45:00,39.09,39.12,39.09,39.11,75580.0,34.2668,34.2931,34.2668,34.2844,75580.0
2016-12-06 10:50:00,39.11,39.12,39.05,39.05,75846.0,34.2844,34.2931,34.2318,34.2318,75846.0
2016-12-06 10:55:00,39.06,39.07,39.02,39.06,121790.0,34.2405,34.2493,34.2055,34.2405,121790.0
2016-12-06 11:00:00,39.07,39.07,39.04,39.04,41399.0,34.2493,34.2493,34.223,34.223,41399.0
2016-12-06 11:05:00,39.05,39.05,39.03,39.05,30370.0,34.2318,34.2318,34.2142,34.2318,30370.0
2016-12-06 11:10:00,39.04,39.05,39.01,39.02,72951.0,34.223,34.2318,34.1967,34.2055,72951.0
2016-12-06 11:15:00,39.03,39.03,38.99,38.99,39083.0,34.2142,34.2142,34.1792,34.1792,39083.0
2016-12-06 11:20:00,38.99,39.03,38.98,39.02,87668.0,34.1792,34.2142,34.1704,34.2055,87668.0
2016-12-06 11:25:00,39.02,39.06,39.01,39.06,223280.0,34.2055,34.2405,34.1967,34.2405,223280.0
2016-12-06 11:30:00,39.06,39.07,39.01,39.02,82401.0,34.2405,34.2493,34.1967,34.2055,82401.0
2016-12-06 11:35:00,39.02,39.06,39.01,39.04,126074.0,34.2055,34.2405,34.1967,34.223,126074.0
2016-12-06 11:40:00,39.04,39.06,39.03,39.04,36626.0,34.223,34.2405,34.2142,34.223,36626.0
2016-12-06 11:45:00,39.04,39.05,39.02,39.04,128796.0,34.223,34.2318,34.2055,34.223,128796.0
2016-12-06 11:50:00,39.04,39.07,39.03,39.05,107221.0,34.223,34.2493,34.2142,34.2318,107221.0
2016-12-06 11:55:00,39.06,39.09,39.04,39.08,86370.0,34.2405,34.2668,34.223,34.2581,86370.0
2016-12-06 12:00:00,39.09,39.12,39.08,39.09,74842.0,34.2668,34.2931,34.2581,34.2668,74842.0
2016-12-06 12:05:00,39.09,39.12,39.08,39.09,55220.0,34.2668,34.2931,34.2581,34.2668,55220.0
2016-12-06 12:10:00,39.09,39.12,39.09,39.11,38854.0,34.2668,34.2931,34.2668,34.2844,38854.0
2016-12-06 12:15:00,39.11,39.13,39.09,39.1,64196.0,34.2844,34.3019,34.2668,34.2756,64196.0
2016-12-06 12:20:00,39.11,39.18,39.1,39.16,249586.0,34.2844,34.3457,34.2756,34.3282,249586.0
2016-12-06 12:25:00,39.17,39.17,39.14,39.14,75721.0,34.337,34.337,34.3107,34.3107,75721.0
2016-12-06 12:30:00,39.15,39.16,39.14,39.14,77778.0,34.3194,34.3282,34.3107,34.3107,77778.0
2016-12-06 12:35:00,39.14,39.2,39.14,39.19,90172.0,34.3107,34.3633,34.3107,34.3545,90172.0
2016-12-06 12:40:00,39.19,39.19,39.17,39.18,94835.0,34.3545,34.3545,34.337,34.3457,94835.0
2016-12-06 12:45:00,39.18,39.18,39.14,39.16,132911.0,34.3457,34.3457,34.3107,34.3282,132911.0
2016-12-06 12:50:00,39.16,39.18,39.15,39.16,162278.0,34.3282,34.3457,34.3194,34.3282,162278.0
2016-12-06 12:55:00,39.16,39.19,39.15,39.18,172590.0,34.3282,34.3545,34.3194,34.3457,172590.0
2016-12-06 13:00:00,39.18,39.2,39.17,39.2,73599.0,34.3457,34.3633,34.337,34.3633,73599.0
2016-12-06 13:05:00,39.2,39.23,39.19,39.22,196401.0,34.3633,34.3896,34.3545,34.3808,196401.0
2016-12-06 13:10:00,39.23,39.24,39.19,39.2,159093.0,34.3896,34.3983,34.3545,34.3633,159093.0
2016-12-06 13:15:00,39.2,39.21,39.18,39.19,241984.0,34.3633,34.372,34.3457,34.3545,241984.0
2016-12-06 13:20:00,39.19,39.24,39.18,39.24,287623.0,34.3545,34.3983,34.3457,34.3983,287623.0
2016-12-06 13:25:00,39.23,39.24,39.21,39.23,264875.0,34.3896,34.3983,34.372,34.3896,264875.0
2016-12-06 13:30:00,39.23,39.28,39.22,39.26,390108.0,34.3896,34.4334,34.3808,34.4159,390108.0
2016-12-06 13:35:00,39.25,39.26,39.24,39.25,34553.0,34.4071,34.4159,34.3983,34.4071,34553.0
2016-12-06 13:40:00,39.24,39.28,39.24,39.27,79349.0,34.3983,34.4334,34.3983,34.4246,79349.0
2016-12-06 13:45:00,39.27,39.34,39.27,39.32,157367.0,34.4246,34.486,34.4246,34.4685,157367.0
2016-12-06 13:50:00,39.33,39.34,39.3,39.31,46809.0,34.4772,34.486,34.4509,34.4597,46809.0
2016-12-06 13:55:00,39.31,39.35,39.3,39.34,58428.0,34.4597,34.4948,34.4509,34.486,58428.0
2016-12-06 14:00:00,39.35,39.36,39.34,39.35,59201.0,34.4948,34.5035,34.486,34.4948,59201.0
2016-12-06 14:05:00,39.35,39.36,39.34,39.34,84617.0,34.4948,34.5035,34.486,34.486,84617.0
2016-12-06 14:10:00,39.34,39.37,39.34,39.37,88997.0,34.486,34.5123,34.486,34.5123,88997.0
2016-12-06 14:15:00,39.37,39.38,39.36,39.38,125355.0,34.5123,34.5211,34.5035,34.5211,125355.0
2016-12-06 14:20:00,39.38,39.4,39.37,39.4,148392.0,34.5211,34.5386,34.5123,34.5386,148392.0
2016-12-06 14:25:00,39.4,39.4,39.36,39.37,124962.0,34.5386,34.5386,34.5035,34.5123,124962.0
2016-12-06 14:30:00,39.37,39.37,39.35,39.35,101921.0,34.5123,34.5123,34.4948,34.4948,101921.0
2016-12-06 14:35:00,39.35,39.4,39.32,39.4,124459.0,34.4948,34.5386,34.4685,34.5386,124459.0
2016-12-06 14:40:00,39.4,39.41,39.38,39.39,81821.0,34.5386,34.5474,34.5211,34.5298,81821.0
2016-12-06 14:45:00,39.39,39.41,39.38,39.4,105616.0,34.5298,34.5474,34.5211,34.5386,105616.0
2016-12-06 14:50:00,39.4,39.4,39.38,39.39,95674.0,34.5386,34.5386,34.5211,34.5298,95674.0
2016-12-06 14:55:00,39.39,39.39,39.38,39.39,103707.0,34.5298,34.5298,34.5211,34.5298,103707.0
2016-12-06 15:00:00,39.39,39.43,39.38,39.41,184968.0,34.5298,34.5649,34.5211,34.5474,184968.0
2016-12-06 15:05:00,39.41,39.42,39.39,39.41,207114.0,34.5474,34.5561,34.5298,34.5474,207114.0
2016-12-06 15:10:00,39.41,39.42,39.36,39.37,145513.0,34.5474,34.5561,34.5035,34.5123,145513.0
2016-12-06 15:15:00,39.36,39.4,39.34,39.4,198045.0,34.5035,34.5386,34.486,34.5386,198045.0
2016-12-06 15:20:00,39.4,39.42,39.39,39.41,155134.0,34.5386,34.5561,34.5298,34.5474,155134.0
2016-12-06 15:25:00,39.41,39.41,39.34,39.35,251204.0,34.5474,34.5474,34.486,34.4948,251204.0
2016-12-06 15:30:00,39.35,39.37,39.34,39.36,245944.0,34.4948,34.5123,34.486,34.5035,245944.0
2016-12-06 15:35:00,39.35,39.42,39.35,39.42,244951.0,34.4948,34.5561,34.4948,34.5561,244951.0
2016-12-06 15:40:00,39.42,39.44,39.4,39.43,241487.0,34.5561,34.5737,34.5386,34.5649,241487.0
2016-12-06 15:45:00,39.43,39.48,39.41,39.47,311570.0,34.5649,34.6087,34.5474,34.6,311570.0
2016-12-06 15:50:00,39.46,39.47,39.4,39.43,650031.0,34.5912,34.6,34.5386,34.5649,650031.0
2016-12-06 15:55:00,39.43,39.48,39.4,39.47,951575.0,34.5649,34.6087,34.5386,34.6,951575.0
2016-12-07 09:30:00,39.5,39.61,39.49,39.58,280503.0,34.6263,34.7227,34.6175,34.6964,280503.0
2016-12-07 09:35:00,39.58,39.68,39.58,39.67,124636.0,34.6964,34.784,34.6964,34.7753,124636.0
2016-12-07 09:40:00,39.67,39.74,39.63,39.74,200237.0,34.7753,34.8366,34.7402,34.8366,200237.0
2016-12-07 09:45:00,39.74,39.75,39.69,39.75,154644.0,34.8366,34.8454,34.7928,34.8454,154644.0
2016-12-07 09:50:00,39.75,39.76,39.69,39.7,160035.0,34.8454,34.8542,34.7928,34.8016,160035.0
2016-12-07 09:55:00,39.7,39.74,39.67,39.7,153348.0,34.8016,34.8366,34.7753,34.8016,153348.0
2016-12-07 10:00:00,39.7,39.72,39.62,39.66,121310.0,34.8016,34.8191,34.7314,34.7665,121310.0
2016-12-07 10:05:00,39.66,39.72,39.65,39.72,81319.0,34.7665,34.8191,34.7577,34.8191,81319.0
2016-12-07 10:10:00,39.72,39.78,39.7,39.75,132060.0,34.8191,34.8717,34.8016,34.8454,132060.0
2016-12-07 10:15:00,39.75,39.84,39.74,39.84,219795.0,34.8454,34.9243,34.8366,34.9243,219795.0
2016-12-07 10:20:00,39.84,39.91,39.84,39.9,156843.0,34.9243,34.9857,34.9243,34.9769,156843.0
2016-12-07 10:25:00,39.9,39.91,39.84,39.85,117428.0,34.9769,34.9857,34.9243,34.9331,117428.0
2016-12-07 10:30:00,39.85,39.86,39.8,39.86,125232.0,34.9331,34.9418,34.8892,34.9418,125232.0
2016-12-07 10:35:00,39.86,39.87,39.82,39.83,97757.0,34.9418,34.9506,34.9068,34.9155,97757.0
2016-12-07 10:40:00,39.84,39.87,39.8,39.86,193255.0,34.9243,34.9506,34.8892,34.9418,193255.0
2016-12-07 10:45:00,39.87,39.93,39.86,39.93,106100.0,34.9506,35.0032,34.9418,35.0032,106100.0
2016-12-07 10:50:00,39.93,39.94,39.89,39.9,108651.0,35.0032,35.012,34.9681,34.9769,108651.0
2016-12-07 10:55:00,39.9,39.9,39.82,39.83,131259.0,34.9769,34.9769,34.9068,34.9155,131259.0
2016-12-07 11:00:00,39.83,39.94,39.81,39.83,245480.0,34.9155,35.012,34.898,34.9155,245480.0
2016-12-07 11:05:00,39.83,39.85,39.82,39.83,108975.0,34.9155,34.9331,34.9068,34.9155,108975.0
2016-12-07 11:10:00,39.84,39.85,39.77,39.77,139303.0,34.9243,34.9331,34.8629,34.8629,139303.0
2016-12-07 11:15:00,39.77,39.8,39.76,39.77,145523.0,34.8629,34.8892,34.8542,34.8629,145523.0
2016-12-07 11:20:00,39.77,39.81,39.75,39.75,117256.0,34.8629,34.898,34.8454,34.8454,117256.0
2016-12-07 11:25:00,39.75,39.76,39.72,39.73,203842.0,34.8454,34.8542,34.8191,34.8279,203842.0
2016-12-07 11:30:00,39.73,39.76,39.73,39.76,376178.0,34.8279,34.8542,34.8279,34.8542,376178.0
2016-12-07 11:35:00,39.76,39.82,39.74,39.78,190397.0,34.8542,34.9068,34.8366,34.8717,190397.0
2016-12-07 11:40:00,39.77,39.78,39.75,39.77,126492.0,34.8629,34.8717,34.8454,34.8629,126492.0
2016-12-07 11:45:00,39.77,39.78,39.71,39.71,216905.0,34.8629,34.8717,34.8103,34.8103,216905.0
2016-12-07 11:50:00,39.71,39.77,39.69,39.77,108279.0,34.8103,34.8629,34.7928,34.8629,108279.0
2016-12-07 11:55:00,39.77,39.78,39.76,39.78,96503.0,34.8629,34.8717,34.8542,34.8717,96503.0
2016-12-07 12:00:00,39.77,39.78,39.74,39.78,142459.0,34.8629,34.8717,34.8366,34.8717,142459.0
2016-12-07 12:05:00,39.78,39.81,39.78,39.79,106681.0,34.8717,34.898,34.8717,34.8805,106681.0
2016-12-07 12:10:00,39.8,39.83,39.78,39.79,67805.0,34.8892,34.9155,34.8717,34.8805,67805.0
2016-12-07 12:15:00,39.8,39.81,39.78,39.78,39237.0,34.8892,34.898,34.8717,34.8717,39237.0
2016-12-07 12:20:00,39.78,39.79,39.75,39.76,42800.0,34.8717,34.8805,34.8454,34.8542,42800.0
2016-12-07 12:25:00,39.76,39.8,39.75,39.77,90753.0,34.8542,34.8892,34.8454,34.8629,90753.0
2016-12-07 12:30:00,39.78,39.8,39.76,39.8,118479.0,34.8717,34.8892,34.8542,34.8892,118479.0
2016-12-07 12:35:00,39.8,39.81,39.79,39.8,161758.0,34.8892,34.898,34.8805,34.8892,161758.0
2016-12-07 12:40:00,39.8,39.83,39.79,39.81,77134.0,34.8892,34.9155,34.8805,34.898,77134.0
2016-12-07 12:45:00,39.82,39.85,39.81,39.84,57007.0,34.9068,34.9331,34.898,34.9243,57007.0
2016-12-07 12:50:00,39.84,39.85,39.83,39.84,77368.0,34.9243,34.9331,34.9155,34.9243,77368.0
2016-12-07 12:55:00,39.83,39.93,39.83,39.93,173078.0,34.9155,35.0032,34.9155,35.0032,173078.0
2016-12-07 13:00:00,39.93,39.93,39.89,39.9,135825.0,35.0032,35.0032,34.9681,34.9769,135825.0
2016-12-07 13:05:00,39.91,39.99,39.9,39.97,298752.0,34.9857,35.0558,34.9769,35.0383,298752.0
2016-12-07 13:10:00,39.97,39.99,39.96,39.96,100898.0,35.0383,35.0558,35.0295,35.0295,100898.0
2016-12-07 13:15:00,39.97,39.98,39.96,39.97,69554.0,35.0383,35.047,35.0295,35.0383,69554.0
2016-12-07 13:20:00,39.97,40.05,39.96,40.02,270711.0,35.0383,35.1084,35.0295,35.0821,270711.0
2016-12-07 13:25:00,40.01,40.05,40.01,40.05,178913.0,35.0733,35.1084,35.0733,35.1084,178913.0
2016-12-07 13:30:00,40.04,40.05,39.99,40.0,90374.0,35.0996,35.1084,35.0558,35.0646,90374.0
2016-12-07 13:35:00,40.01,40.05,40.0,40.04,104563.0,35.0733,35.1084,35.0646,35.0996,104563.0
2016-12-07 13:40:00,40.03,40.07,40.02,40.02,147528.0,35.0909,35.1259,35.0821,35.0821,147528.0
2016-12-07 13:45:00,40.02,40.04,39.99,40.0,312182.0,35.0821,35.0996,35.0558,35.0646,312182.0
2016-12-07 13:50:00,40.0,40.05,40.0,40.05,139998.0,35.0646,35.1084,35.0646,35.1084,139998.0
2016-12-07 13:55:00,40.04,40.1,40.02,40.1,168300.0,35.0996,35.1522,35.0821,35.1522,168300.0
2016-12-07 14:00:00,40.11,40.12,40.09,40.1,126351.0,35.161,35.1698,35.1435,35.1522,126351.0
2016-12-07 14:05:00,40.1,40.12,40.07,40.09,85216.0,35.1522,35.1698,35.1259,35.1435,85216.0
2016-12-07 14:10:00,40.09,40.13,40.08,40.1,122112.0,35.1435,35.1785,35.1347,35.1522,122112.0
2016-12-07 14:15:00,40.09,40.15,40.09,40.14,181827.0,35.1435,35.1961,35.1435,35.1873,181827.0
2016-12-07 14:20:00,40.14,40.16,40.12,40.15,109820.0,35.1873,35.2048,35.1698,35.1961,109820.0
2016-12-07 14:25:00,40.15,40.15,40.11,40.11,114169.0,35.1961,35.1961,35.161,35.161,114169.0
2016-12-07 14:30:00,40.11,40.12,40.07,40.07,82576.0,35.161,35.1698,35.1259,35.1259,82576.0
2016-12-07 14:35:00,40.08,40.1,40.07,40.1,80326.0,35.1347,35.1522,35.1259,35.1522,80326.0
2016-12-07 14:40:00,40.1,40.11,40.09,40.09,91598.0,35.1522,35.161,35.1435,35.1435,91598.0
2016-12-07 14:45:00,40.1,40.15,40.09,40.13,149083.0,35.1522,35.1961,35.1435,35.1785,149083.0
2016-12-07 14:50:00,40.13,40.15,40.12,40.15,79374.0,35.1785,35.1961,35.1698,35.1961,79374.0
2016-12-07 14:55:00,40.15,40.19,40.13,40.16,187514.0,35.1961,35.2311,35.1785,35.2048,187514.0
2016-12-07 15:00:00,40.16,40.17,40.11,40.12,161011.0,35.2048,35.2136,35.161,35.1698,161011.0
2016-12-07 15:05:00,40.11,40.2,40.11,40.2,205155.0,35.161,35.2399,35.161,35.2399,205155.0
2016-12-07 15:10:00,40.2,40.23,40.19,40.23,163805.0,35.2399,35.2662,35.2311,35.2662,163805.0
2016-12-07 15:15:00,40.23,40.24,40.21,40.23,169078.0,35.2662,35.2749,35.2487,35.2662,169078.0
2016-12-07 15:20:00,40.23,40.27,40.21,40.25,206945.0,35.2662,35.3012,35.2487,35.2837,206945.0
2016-12-07 15:25:00,40.25,40.35,40.24,40.32,285306.0,35.2837,35.3714,35.2749,35.3451,285306.0
2016-12-07 15:30:00,40.32,40.37,40.3,40.33,304725.0,35.3451,35.3889,35.3275,35.3538,304725.0
2016-12-07 15:35:00,40.33,40.36,40.3,40.35,256474.0,35.3538,35.3801,35.3275,35.3714,256474.0
2016-12-07 15:40:00,40.34,40.36,40.32,40.34,347658.0,35.3626,35.3801,35.3451,35.3626,347658.0
2016-12-07 15:45:00,40.33,40.34,40.25,40.26,377505.0,35.3538,35.3626,35.2837,35.2925,377505.0
2016-12-07 15:50:00,40.27,40.28,40.24,40.27,332753.0,35.3012,35.31,35.2749,35.3012,332753.0
2016-12-07 15:55:00,40.27,40.32,40.26,40.29,882279.0,35.3012,35.3451,35.2925,35.3188,882279.0
2016-12-08 09:30:00,40.32,40.36,40.1,40.16,346232.0,35.3451,35.3801,35.1522,35.2048,346232.0
2016-12-08 09:35:00,40.16,40.29,40.1,40.29,153489.0,35.2048,35.3188,35.1522,35.3188,153489.0
2016-12-08 09:40:00,40.29,40.3,40.15,40.16,299949.0,35.3188,35.3275,35.1961,35.2048,299949.0
2016-12-08 09:45:00,40.16,40.18,40.08,40.14,288581.0,35.2048,35.2224,35.1347,35.1873,288581.0
2016-12-08 09:50:00,40.14,40.26,40.13,40.21,143984.0,35.1873,35.2925,35.1785,35.2487,143984.0
2016-12-08 09:55:00,40.21,40.22,40.13,40.22,99212.0,35.2487,35.2574,35.1785,35.2574,99212.0
2016-12-08 10:00:00,40.22,40.27,40.19,40.26,160335.0,35.2574,35.3012,35.2311,35.2925,160335.0
2016-12-08 10:05:00,40.26,40.34,40.26,40.3,129664.0,35.2925,35.3626,35.2925,35.3275,129664.0
2016-12-08 10:10:00,40.3,40.32,40.27,40.3,81372.0,35.3275,35.3451,35.3012,35.3275,81372.0
2016-12-08 10:15:00,40.3,40.36,40.3,40.36,75205.0,35.3275,35.3801,35.3275,35.3801,75205.0
2016-12-08 10:20:00,40.36,40.37,40.27,40.29,99821.0,35.3801,35.3889,35.3012,35.3188,99821.0
2016-12-08 10:25:00,40.29,40.31,40.28,40.3,79729.0,35.3188,35.3363,35.31,35.3275,79729.0
2016-12-08 10:30:00,40.3,40.33,40.3,40.32,86549.0,35.3275,35.3538,35.3275,35.3451,86549.0
2016-12-08 10:35:00,40.32,40.32,40.26,40.27,148641.0,35.3451,35.3451,35.2925,35.3012,148641.0
2016-12-08 10:40:00,40.27,40.35,40.27,40.34,74894.0,35.3012,35.3714,35.3012,35.3626,74894.0
2016-12-08 10:45:00,40.34,40.35,40.31,40.34,83570.0,35.3626,35.3714,35.3363,35.3626,83570.0
2016-12-08 10:50:00,40.34,40.35,40.31,40.33,80398.0,35.3626,35.3714,35.3363,35.3538,80398.0
2016-12-08 10:55:00,40.34,40.35,40.29,40.29,131088.0,35.3626,35.3714,35.3188,35.3188,131088.0
2016-12-08 11:00:00,40.3,40.3,40.27,40.3,141365.0,35.3275,35.3275,35.3012,35.3275,141365.0
2016-12-08 11:05:00,40.3,40.32,40.27,40.29,118011.0,35.3275,35.3451,35.3012,35.3188,118011.0
2016-12-08 11:10:00,40.3,40.31,40.29,40.3,42525.0,35.3275,35.3363,35.3188,35.3275,42525.0
2016-12-08 11:15:00,40.3,40.32,40.27,40.31,103666.0,35.3275,35.3451,35.3012,35.3363,103666.0
2016-12-08 11:20:00,40.31,40.37,40.3,40.33,92560.0,35.3363,35.3889,35.3275,35.3538,92560.0
2016-12-08 11:25:00,40.33,40.34,40.31,40.32,68667.0,35.3538,35.3626,35.3363,35.3451,68667.0
2016-12-08 11:30:00,40.33,40.34,40.3,40.3,60194.0,35.3538,35.3626,35.3275,35.3275,60194.0
2016-12-08 11:35:00,40.3,40.31,40.27,40.28,86011.0,35.3275,35.3363,35.3012,35.31,86011.0
2016-12-08 11:40:00,40.27,40.29,40.27,40.29,73611.0,35.3012,35.3188,35.3012,35.3188,73611.0
2016-12-08 11:45:00,40.28,40.34,40.28,40.31,106349.0,35.31,35.3626,35.31,35.3363,106349.0
2016-12-08 11:50:00,40.32,40.32,40.29,40.29,47803.0,35.3451,35.3451,35.3188,35.3188,47803.0
2016-12-08 11:55:00,40.28,40.32,40.28,40.3,95038.0,35.31,35.3451,35.31,35.3275,95038.0
2016-12-08 12:00:00,40.3,40.34,40.28,40.33,75064.0,35.3275,35.3626,35.31,35.3538,75064.0
2016-12-08 12:05:00,40.34,40.38,40.33,40.38,97109.0,35.3626,35.3977,35.3538,35.3977,97109.0
2016-12-08 12:10:00,40.38,40.38,40.36,40.37,56880.0,35.3977,35.3977,35.3801,35.3889,56880.0
2016-12-08 12:15:00,40.37,40.4,40.36,40.39,70030.0,35.3889,35.4152,35.3801,35.4064,70030.0
2016-12-08 12:20:00,40.39,40.43,40.38,40.43,98197.0,35.4064,35.4415,35.3977,35.4415,98197.0
2016-12-08 12:25:00,40.43,40.48,40.43,40.44,126674.0,35.4415,35.4853,35.4415,35.4503,126674.0
2016-12-08 12:30:00,40.43,40.48,40.42,40.46,88835.0,35.4415,35.4853,35.4327,35.4678,88835.0
2016-12-08 12:35:00,40.46,40.47,40.44,40.45,72142.0,35.4678,35.4766,35.4503,35.459,72142.0
2016-12-08 12:40:00,40.45,40.49,40.44,40.45,88686.0,35.459,35.4941,35.4503,35.459,88686.0
2016-12-08 12:45:00,40.45,40.5,40.44,40.48,108811.0,35.459,35.5029,35.4503,35.4853,108811.0
2016-12-08 12:50:00,40.48,40.48,40.44,40.45,56221.0,35.4853,35.4853,35.4503,35.459,56221.0
2016-12-08 12:55:00,40.45,40.46,40.43,40.44,99701.0,35.459,35.4678,35.4415,35.4503,99701.0
2016-12-08 13:00:00,40.44,40.45,40.42,40.44,137814.0,35.4503,35.459,35.4327,35.4503,137814.0
2016-12-08 13:05:00,40.45,40.47,40.44,40.47,78800.0,35.459,35.4766,35.4503,35.4766,78800.0
2016-12-08 13:10:00,40.47,40.49,40.45,40.48,59070.0,35.4766,35.4941,35.459,35.4853,59070.0
2016-12-08 13:15:00,40.49,40.49,40.46,40.48,56564.0,35.4941,35.4941,35.4678,35.4853,56564.0
2016-12-08 13:20:00,40.48,40.49,40.46,40.49,59247.0,35.4853,35.4941,35.4678,35.4941,59247.0
2016-12-08 13:25:00,40.48,40.49,40.45,40.46,59547.0,35.4853,35.4941,35.459,35.4678,59547.0
2016-12-08 13:30:00,40.47,40.47,40.42,40.45,60394.0,35.4766,35.4766,35.4327,35.459,60394.0
2016-12-08 13:35:00,40.45,40.48,40.43,40.48,98531.0,35.459,35.4853,35.4415,35.4853,98531.0
2016-12-08 13:40:00,40.48,40.48,40.44,40.46,69604.0,35.4853,35.4853,35.4503,35.4678,69604.0
2016-12-08 13:45:00,40.47,40.49,40.46,40.48,66303.0,35.4766,35.4941,35.4678,35.4853,66303.0
2016-12-08 13:50:00,40.48,40.49,40.45,40.46,54509.0,35.4853,35.4941,35.459,35.4678,54509.0
2016-12-08 13:55:00,40.46,40.49,40.45,40.46,87916.0,35.4678,35.4941,35.459,35.4678,87916.0
2016-12-08 14:00:00,40.46,40.48,40.43,40.44,64589.0,35.4678,35.4853,35.4415,35.4503,64589.0
2016-12-08 14:05:00,40.44,40.45,40.4,40.41,105880.0,35.4503,35.459,35.4152,35.424,105880.0
2016-12-08 14:10:00,40.41,40.44,40.39,40.44,96358.0,35.424,35.4503,35.4064,35.4503,96358.0
2016-12-08 14:15:00,40.44,40.44,40.38,40.39,86466.0,35.4503,35.4503,35.3977,35.4064,86466.0
2016-12-08 14:20:00,40.39,40.4,40.34,40.35,69861.0,35.4064,35.4152,35.3626,35.3714,69861.0
2016-12-08 14:25:00,40.35,40.4,40.34,40.39,74294.0,35.3714,35.4152,35.3626,35.4064,74294.0
2016-12-08 14:30:00,40.38,40.39,40.34,40.34,72303.0,35.3977,35.4064,35.3626,35.3626,72303.0
2016-12-08 14:35:00,40.34,40.35,40.29,40.32,82259.0,35.3626,35.3714,35.3188,35.3451,82259.0
2016-12-08 14:40:00,40.32,40.34,40.3,40.33,63211.0,35.3451,35.3626,35.3275,35.3538,63211.0
2016-12-08 14:45:00,40.33,40.34,40.29,40.3,69001.0,35.3538,35.3626,35.3188,35.3275,69001.0
2016-12-08 14:50:00,40.3,40.32,40.28,40.3,84808.0,35.3275,35.3451,35.31,35.3275,84808.0
2016-12-08 14:55:00,40.3,40.34,40.3,40.34,88496.0,35.3275,35.3626,35.3275,35.3626,88496.0
2016-12-08 15:00:00,40.34,40.36,40.33,40.34,76217.0,35.3626,35.3801,35.3538,35.3626,76217.0
2016-12-08 15:05:00,40.34,40.36,40.33,40.36,74476.0,35.3626,35.3801,35.3538,35.3801,74476.0
2016-12-08 15:10:00,40.36,40.36,40.3,40.31,97038.0,35.3801,35.3801,35.3275,35.3363,97038.0
2016-12-08 15:15:00,40.31,40.33,40.29,40.29,144895.0,35.3363,35.3538,35.3188,35.3188,144895.0
2016-12-08 15:20:00,40.29,40.31,40.28,40.3,160162.0,35.3188,35.3363,35.31,35.3275,160162.0
2016-12-08 15:25:00,40.3,40.33,40.28,40.29,226742.0,35.3275,35.3538,35.31,35.3188,226742.0
2016-12-08 15:30:00,40.29,40.35,40.28,40.33,131584.0,35.3188,35.3714,35.31,35.3538,131584.0
2016-12-08 15:35:00,40.33,40.35,40.32,40.34,135253.0,35.3538,35.3714,35.3451,35.3626,135253.0
2016-12-08 15:40:00,40.34,40.37,40.33,40.36,186667.0,35.3626,35.3889,35.3538,35.3801,186667.0
2016-12-08 15:45:00,40.35,40.38,40.34,40.34,251594.0,35.3714,35.3977,35.3626,35.3626,251594.0
2016-12-08 15:50:00,40.35,40.36,40.32,40.34,332494.0,35.3714,35.3801,35.3451,35.3626,332494.0
2016-12-08 15:55:00,40.34,40.35,40.31,40.34,584336.0,35.3626,35.3714,35.3363,35.3626,584336.0
2016-12-09 09:30:00,40.41,40.45,40.34,40.38,241158.0,35.424,35.459,35.3626,35.3977,241158.0
2016-12-09 09:35:00,40.38,40.47,40.38,40.46,234794.0,35.3977,35.4766,35.3977,35.4678,234794.0
2016-12-09 09:40:00,40.46,40.49,40.38,40.48,135707.0,35.4678,35.4941,35.3977,35.4853,135707.0
2016-12-09 09:45:00,40.49,40.59,40.47,40.58,160156.0,35.4941,35.5818,35.4766,35.573,160156.0
2016-12-09 09:50:00,40.59,40.65,40.58,40.64,106738.0,35.5818,35.6344,35.573,35.6256,106738.0
2016-12-09 09:55:00,40.65,40.66,40.61,40.65,124099.0,35.6344,35.6431,35.5993,35.6344,124099.0
2016-12-09 10:00:00,40.64,40.72,40.64,40.7,231205.0,35.6256,35.6957,35.6256,35.6782,231205.0
2016-12-09 10:05:00,40.7,40.73,40.69,40.72,238868.0,35.6782,35.7045,35.6694,35.6957,238868.0
2016-12-09 10:10:00,40.72,40.75,40.71,40.73,117715.0,35.6957,35.722,35.687,35.7045,117715.0
2016-12-09 10:15:00,40.73,40.73,40.68,40.7,111155.0,35.7045,35.7045,35.6607,35.6782,111155.0
2016-12-09 10:20:00,40.7,40.73,40.69,40.7,166542.0,35.6782,35.7045,35.6694,35.6782,166542.0
2016-12-09 10:25:00,40.7,40.77,40.69,40.71,324595.0,35.6782,35.7396,35.6694,35.687,324595.0
2016-12-09 10:30:00,40.72,40.75,40.71,40.75,152165.0,35.6957,35.722,35.687,35.722,152165.0
2016-12-09 10:35:00,40.75,40.77,40.74,40.77,97540.0,35.722,35.7396,35.7133,35.7396,97540.0
2016-12-09 10:40:00,40.76,40.77,40.73,40.75,146878.0,35.7308,35.7396,35.7045,35.722,146878.0
2016-12-09 10:45:00,40.75,40.75,40.67,40.68,223774.0,35.722,35.722,35.6519,35.6607,223774.0
2016-12-09 10:50:00,40.68,40.7,40.62,40.64,115711.0,35.6607,35.6782,35.6081,35.6256,115711.0
2016-12-09 10:55:00,40.64,40.66,40.62,40.65,120491.0,35.6256,35.6431,35.6081,35.6344,120491.0
2016-12-09 11:00:00,40.65,40.67,40.61,40.61,87268.0,35.6344,35.6519,35.5993,35.5993,87268.0
2016-12-09 11:05:00,40.61,40.62,40.54,40.54,146334.0,35.5993,35.6081,35.5379,35.5379,146334.0
2016-12-09 11:10:00,40.53,40.56,40.5,40.5,133070.0,35.5292,35.5555,35.5029,35.5029,133070.0
2016-12-09 11:15:00,40.5,40.54,40.48,40.52,134998.0,35.5029,35.5379,35.4853,35.5204,134998.0
2016-12-09 11:20:00,40.52,40.54,40.49,40.49,138215.0,35.5204,35.5379,35.4941,35.4941,138215.0
2016-12-09 11:25:00,40.5,40.51,40.47,40.48,133528.0,35.5029,35.5116,35.4766,35.4853,133528.0
2016-12-09 11:30:00,40.47,40.49,40.45,40.47,86332.0,35.4766,35.4941,35.459,35.4766,86332.0
2016-12-09 11:35:00,40.47,40.48,40.45,40.46,83501.0,35.4766,35.4853,35.459,35.4678,83501.0
2016-12-09 11:40:00,40.46,40.46,40.44,40.45,58212.0,35.4678,35.4678,35.4503,35.459,58212.0
2016-12-09 11:45:00,40.45,40.46,40.43,40.45,115826.0,35.459,35.4678,35.4415,35.459,115826.0
2016-12-09 11:50:00,40.46,40.47,40.45,40.45,55266.0,35.4678,35.4766,35.459,35.459,55266.0
2016-12-09 11:55:00,40.45,40.48,40.44,40.44,93247.0,35.459,35.4853,35.4503,35.4503,93247.0
2016-12-09 12:00:00,40.45,40.45,40.43,40.45,54305.0,35.459,35.459,35.4415,35.459,54305.0
2016-12-09 12:05:00,40.45,40.46,40.43,40.44,61641.0,35.459,35.4678,35.4415,35.4503,61641.0
2016-12-09 12:10:00,40.44,40.47,40.43,40.46,94607.0,35.4503,35.4766,35.4415,35.4678,94607.0
2016-12-09 12:15:00,40.46,40.46,40.42,40.42,64820.0,35.4678,35.4678,35.4327,35.4327,64820.0
2016-12-09 12:20:00,40.42,40.46,40.42,40.45,86013.0,35.4327,35.4678,35.4327,35.459,86013.0
2016-12-09 12:25:00,40.45,40.46,40.43,40.44,51722.0,35.459,35.4678,35.4415,35.4503,51722.0
2016-12-09 12:30:00,40.45,40.47,40.44,40.47,91124.0,35.459,35.4766,35.4503,35.4766,91124.0
2016-12-09 12:35:00,40.47,40.47,40.44,40.45,200589.0,35.4766,35.4766,35.4503,35.459,200589.0
2016-12-09 12:40:00,40.45,40.45,40.42,40.44,56023.0,35.459,35.459,35.4327,35.4503,56023.0
2016-12-09 12:45:00,40.43,40.46,40.43,40.45,185404.0,35.4415,35.4678,35.4415,35.459,185404.0
2016-12-09 12:50:00,40.45,40.47,40.43,40.45,108119.0,35.459,35.4766,35.4415,35.459,108119.0
2016-12-09 12:55:00,40.44,40.45,40.42,40.43,62499.0,35.4503,35.459,35.4327,35.4415,62499.0
2016-12-09 13:00:00,40.43,40.45,40.43,40.45,27952.0,35.4415,35.459,35.4415,35.459,27952.0
2016-12-09 13:05:00,40.45,40.45,40.42,40.43,31983.0,35.459,35.459,35.4327,35.4415,31983.0
2016-12-09 13:10:00,40.43,40.45,40.42,40.44,41528.0,35.4415,35.459,35.4327,35.4503,41528.0
2016-12-09 13:15:00,40.44,40.44,40.42,40.43,40622.0,35.4503,35.4503,35.4327,35.4415,40622.0
2016-12-09 13:20:00,40.43,40.43,40.4,40.43,103445.0,35.4415,35.4415,35.4152,35.4415,103445.0
2016-12-09 13:25:00,40.43,40.44,40.42,40.44,34707.0,35.4415,35.4503,35.4327,35.4503,34707.0
2016-12-09 13:30:00,40.44,40.44,40.41,40.42,46666.0,35.4503,35.4503,35.424,35.4327,46666.0
2016-12-09 13:35:00,40.42,40.43,40.4,40.41,48968.0,35.4327,35.4415,35.4152,35.424,48968.0
2016-12-09 13:40:00,40.41,40.43,40.39,40.39,72343.0,35.424,35.4415,35.4064,35.4064,72343.0
2016-12-09 13:45:00,40.39,40.4,40.38,40.39,58422.0,35.4064,35.4152,35.3977,35.4064,58422.0
2016-12-09 13:50:00,40.38,40.4,40.38,40.4,66107.0,35.3977,35.4152,35.3977,35.4152,66107.0
2016-12-09 13:55:00,40.4,40.4,40.38,40.39,51110.0,35.4152,35.4152,35.3977,35.4064,51110.0
2016-12-09 14:00:00,40.4,40.42,40.38,40.41,68138.0,35.4152,35.4327,35.3977,35.424,68138.0
2016-12-09 14:05:00,40.42,40.44,40.41,40.41,105182.0,35.4327,35.4503,35.424,35.424,105182.0
2016-12-09 14:10:00,40.41,40.43,40.4,40.42,79504.0,35.424,35.4415,35.4152,35.4327,79504.0
2016-12-09 14:15:00,40.41,40.45,40.41,40.45,67371.0,35.424,35.459,35.424,35.459,67371.0
2016-12-09 14:20:00,40.45,40.45,40.43,40.45,75116.0,35.459,35.459,35.4415,35.459,75116.0
2016-12-09 14:25:00,40.44,40.45,40.41,40.41,87153.0,35.4503,35.459,35.424,35.424,87153.0
2016-12-09 14:30:00,40.41,40.45,40.41,40.44,41857.0,35.424,35.459,35.424,35.4503,41857.0
2016-12-09 14:35:00,40.44,40.46,40.42,40.45,57092.0,35.4503,35.4678,35.4327,35.459,57092.0
2016-12-09 14:40:00,40.44,40.45,40.42,40.44,59659.0,35.4503,35.459,35.4327,35.4503,59659.0
2016-12-09 14:45:00,40.44,40.48,40.43,40.48,62130.0,35.4503,35.4853,35.4415,35.4853,62130.0
2016-12-09 14:50:00,40.48,40.52,40.47,40.52,94156.0,35.4853,35.5204,35.4766,35.5204,94156.0
2016-12-09 14:55:00,40.52,40.54,40.51,40.53,68767.0,35.5204,35.5379,35.5116,35.5292,68767.0
2016-12-09 15:00:00,40.53,40.54,40.51,40.54,70495.0,35.5292,35.5379,35.5116,35.5379,70495.0
2016-12-09 15:05:00,40.54,40.56,40.52,40.54,113189.0,35.5379,35.5555,35.5204,35.5379,113189.0
2016-12-09 15:10:00,40.54,40.6,40.54,40.59,122645.0,35.5379,35.5905,35.5379,35.5818,122645.0
2016-12-09 15:15:00,40.59,40.61,40.57,40.58,160781.0,35.5818,35.5993,35.5642,35.573,160781.0
2016-12-09 15:20:00,40.58,40.6,40.56,40.58,131282.0,35.573,35.5905,35.5555,35.573,131282.0
2016-12-09 15:25:00,40.59,40.59,40.56,40.58,101826.0,35.5818,35.5818,35.5555,35.573,101826.0
2016-12-09 15:30:00,40.59,40.59,40.52,40.54,169324.0,35.5818,35.5818,35.5204,35.5379,169324.0
2016-12-09 15:35:00,40.53,40.54,40.5,40.5,122410.0,35.5292,35.5379,35.5029,35.5029,122410.0
2016-12-09 15:40:00,40.5,40.51,40.49,40.51,167359.0,35.5029,35.5116,35.4941,35.5116,167359.0
2016-12-09 15:45:00,40.51,40.54,40.5,40.52,204309.0,35.5116,35.5379,35.5029,35.5204,204309.0
2016-12-09 15:50:00,40.53,40.54,40.5,40.52,318235.0,35.5292,35.5379,35.5029,35.5204,318235.0
2016-12-09 15:55:00,40.52,40.53,40.5,40.52,589363.0,35.5204,35.5292,35.5029,35.5204,589363.0
2016-12-12 09:30:00,40.42,40.54,40.35,40.53,369620.0,35.4327,35.5379,35.3714,35.5292,369620.0
2016-12-12 09:35:00,40.52,40.53,40.43,40.51,151935.0,35.5204,35.5292,35.4415,35.5116,151935.0
2016-12-12 09:40:00,40.51,40.52,40.49,40.51,177979.0,35.5116,35.5204,35.4941,35.5116,177979.0
2016-12-12 09:45:00,40.51,40.55,40.49,40.54,289860.0,35.5116,35.5467,35.4941,35.5379,289860.0
2016-12-12 09:50:00,40.54,40.6,40.53,40.57,142627.0,35.5379,35.5905,35.5292,35.5642,142627.0
2016-12-12 09:55:00,40.56,40.65,40.54,40.65,228398.0,35.5555,35.6344,35.5379,35.6344,228398.0
2016-12-12 10:00:00,40.65,40.7,40.63,40.65,235694.0,35.6344,35.6782,35.6168,35.6344,235694.0
2016-12-12 10:05:00,40.65,40.67,40.63,40.64,163050.0,35.6344,35.6519,35.6168,35.6256,163050.0
2016-12-12 10:10:00,40.65,40.65,40.61,40.62,101359.0,35.6344,35.6344,35.5993,35.6081,101359.0
2016-12-12 10:15:00,40.62,40.63,40.59,40.59,97610.0,35.6081,35.6168,35.5818,35.5818,97610.0
2016-12-12 10:20:00,40.59,40.61,40.55,40.56,128753.0,35.5818,35.5993,35.5467,35.5555,128753.0
2016-12-12 10:25:00,40.56,40.56,40.5,40.51,142205.0,35.5555,35.5555,35.5029,35.5116,142205.0
2016-12-12 10:30:00,40.51,40.56,40.51,40.54,112460.0,35.5116,35.5555,35.5116,35.5379,112460.0
2016-12-12 10:35:00,40.54,40.56,40.53,40.54,160627.0,35.5379,35.5555,35.5292,35.5379,160627.0
2016-12-12 10:40:00,40.54,40.56,40.53,40.53,83379.0,35.5379,35.5555,35.5292,35.5292,83379.0
2016-12-12 10:45:00,40.54,40.55,40.52,40.53,109925.0,35.5379,35.5467,35.5204,35.5292,109925.0
2016-12-12 10:50:00,40.53,40.53,40.48,40.48,72100.0,35.5292,35.5292,35.4853,35.4853,72100.0
2016-12-12 10:55:00,40.48,40.52,40.48,40.51,116493.0,35.4853,35.5204,35.4853,35.5116,116493.0
2016-12-12 11:00:00,40.51,40.53,40.49,40.51,117657.0,35.5116,35.5292,35.4941,35.5116,117657.0
2016-12-12 11:05:00,40.51,40.57,40.51,40.56,85027.0,35.5116,35.5642,35.5116,35.5555,85027.0
2016-12-12 11:10:00,40.57,40.58,40.56,40.56,64810.0,35.5642,35.573,35.5555,35.5555,64810.0
2016-12-12 11:15:00,40.57,40.59,40.56,40.58,99385.0,35.5642,35.5818,35.5555,35.573,99385.0
2016-12-12 11:20:00,40.58,40.6,40.56,40.56,153207.0,35.573,35.5905,35.5555,35.5555,153207.0
2016-12-12 11:25:00,40.57,40.57,40.54,40.55,104147.0,35.5642,35.5642,35.5379,35.5467,104147.0
2016-12-12 11:30:00,40.55,40.57,40.53,40.55,111146.0,35.5467,35.5642,35.5292,35.5467,111146.0
2016-12-12 11:35:00,40.55,40.56,40.5,40.5,97844.0,35.5467,35.5555,35.5029,35.5029,97844.0
2016-12-12 11:40:00,40.5,40.52,40.49,40.49,66528.0,35.5029,35.5204,35.4941,35.4941,66528.0
2016-12-12 11:45:00,40.5,40.52,40.48,40.5,113926.0,35.5029,35.5204,35.4853,35.5029,113926.0
2016-12-12 11:50:00,40.49,40.51,40.47,40.49,66044.0,35.4941,35.5116,35.4766,35.4941,66044.0
2016-12-12 11:55:00,40.48,40.52,40.48,40.51,83754.0,35.4853,35.5204,35.4853,35.5116,83754.0
2016-12-12 12:00:00,40.51,40.51,40.43,40.43,43828.0,35.5116,35.5116,35.4415,35.4415,43828.0
2016-12-12 12:05:00,40.43,40.45,40.42,40.43,100976.0,35.4415,35.459,35.4327,35.4415,100976.0
2016-12-12 12:10:00,40.43,40.46,40.42,40.43,68884.0,35.4415,35.4678,35.4327,35.4415,68884.0
2016-12-12 12:15:00,40.42,40.44,40.4,40.41,121344.0,35.4327,35.4503,35.4152,35.424,121344.0
2016-12-12 12:20:00,40.4,40.43,40.37,40.41,94085.0,35.4152,35.4415,35.3889,35.424,94085.0
2016-12-12 12:25:00,40.41,40.44,40.39,40.43,58925.0,35.424,35.4503,35.4064,35.4415,58925.0
2016-12-12 12:30:00,40.43,40.45,40.42,40.45,50865.0,35.4415,35.459,35.4327,35.459,50865.0
2016-12-12 12:35:00,40.45,40.51,40.44,40.49,78109.0,35.459,35.5116,35.4503,35.4941,78109.0
2016-12-12 12:40:00,40.49,40.5,40.47,40.48,59246.0,35.4941,35.5029,35.4766,35.4853,59246.0
2016-12-12 12:45:00,40.48,40.49,40.47,40.48,46609.0,35.4853,35.4941,35.4766,35.4853,46609.0
2016-12-12 12:50:00,40.48,40.49,40.44,40.45,57084.0,35.4853,35.4941,35.4503,35.459,57084.0
2016-12-12 12:55:00,40.45,40.48,40.44,40.48,43695.0,35.459,35.4853,35.4503,35.4853,43695.0
2016-12-12 13:00:00,40.48,40.52,40.47,40.51,65160.0,35.4853,35.5204,35.4766,35.5116,65160.0
2016-12-12 13:05:00,40.51,40.52,40.49,40.5,68511.0,35.5116,35.5204,35.4941,35.5029,68511.0
2016-12-12 13:10:00,40.51,40.51,40.48,40.48,67664.0,35.5116,35.5116,35.4853,35.4853,67664.0
2016-12-12 13:15:00,40.48,40.56,40.48,40.55,117970.0,35.4853,35.5555,35.4853,35.5467,117970.0
2016-12-12 13:20:00,40.55,40.56,40.54,40.56,109689.0,35.5467,35.5555,35.5379,35.5555,109689.0
2016-12-12 13:25:00,40.56,40.57,40.54,40.55,61327.0,35.5555,35.5642,35.5379,35.5467,61327.0
2016-12-12 13:30:00,40.55,40.55,40.48,40.48,68501.0,35.5467,35.5467,35.4853,35.4853,68501.0
2016-12-12 13:35:00,40.48,40.51,40.48,40.49,76537.0,35.4853,35.5116,35.4853,35.4941,76537.0
2016-12-12 13:40:00,40.5,40.52,40.49,40.51,56874.0,35.5029,35.5204,35.4941,35.5116,56874.0
2016-12-12 13:45:00,40.51,40.51,40.44,40.45,39199.0,35.5116,35.5116,35.4503,35.459,39199.0
2016-12-12 13:50:00,40.45,40.47,40.44,40.45,74576.0,35.459,35.4766,35.4503,35.459,74576.0
2016-12-12 13:55:00,40.45,40.47,40.44,40.45,63915.0,35.459,35.4766,35.4503,35.459,63915.0
2016-12-12 14:00:00,40.46,40.5,40.45,40.48,72182.0,35.4678,35.5029,35.459,35.4853,72182.0
2016-12-12 14:05:00,40.49,40.51,40.47,40.5,74445.0,35.4941,35.5116,35.4766,35.5029,74445.0
2016-12-12 14:10:00,40.5,40.51,40.49,40.5,98972.0,35.5029,35.5116,35.4941,35.5029,98972.0
2016-12-12 14:15:00,40.49,40.51,40.47,40.5,87634.0,35.4941,35.5116,35.4766,35.5029,87634.0
2016-12-12 14:20:00,40.51,40.52,40.49,40.51,67661.0,35.5116,35.5204,35.4941,35.5116,67661.0
2016-12-12 14:25:00,40.51,40.52,40.46,40.47,47204.0,35.5116,35.5204,35.4678,35.4766,47204.0
2016-12-12 14:30:00,40.47,40.49,40.46,40.48,96706.0,35.4766,35.4941,35.4678,35.4853,96706.0
2016-12-12 14:35:00,40.48,40.48,40.44,40.44,55281.0,35.4853,35.4853,35.4503,35.4503,55281.0
2016-12-12 14:40:00,40.44,40.47,40.44,40.47,84484.0,35.4503,35.4766,35.4503,35.4766,84484.0
2016-12-12 14:45:00,40.47,40.5,40.46,40.48,96650.0,35.4766,35.5029,35.4678,35.4853,96650.0
2016-12-12 14:50:00,40.48,40.49,40.45,40.47,95305.0,35.4853,35.4941,35.459,35.4766,95305.0
2016-12-12 14:55:00,40.47,40.49,40.46,40.48,121889.0,35.4766,35.4941,35.4678,35.4853,121889.0
2016-12-12 15:00:00,40.48,40.48,40.46,40.46,150340.0,35.4853,35.4853,35.4678,35.4678,150340.0
2016-12-12 15:05:00,40.47,40.47,40.44,40.45,122856.0,35.4766,35.4766,35.4503,35.459,122856.0
2016-12-12 15:10:00,40.46,40.48,40.45,40.47,131754.0,35.4678,35.4853,35.459,35.4766,131754.0
2016-12-12 15:15:00,40.47,40.49,40.46,40.46,101724.0,35.4766,35.4941,35.4678,35.4678,101724.0
2016-12-12 15:20:00,40.46,40.48,40.46,40.47,155517.0,35.4678,35.4853,35.4678,35.4766,155517.0
2016-12-12 15:25:00,40.47,40.5,40.46,40.48,158926.0,35.4766,35.5029,35.4678,35.4853,158926.0
2016-12-12 15:30:00,40.48,40.49,40.46,40.47,103102.0,35.4853,35.4941,35.4678,35.4766,103102.0
2016-12-12 15:35:00,40.47,40.5,40.47,40.48,197287.0,35.4766,35.5029,35.4766,35.4853,197287.0
2016-12-12 15:40:00,40.48,40.49,40.46,40.47,176712.0,35.4853,35.4941,35.4678,35.4766,176712.0
2016-12-12 15:45:00,40.46,40.51,40.46,40.5,385248.0,35.4678,35.5116,35.4678,35.5029,385248.0
2016-12-12 15:50:00,40.5,40.51,40.49,40.51,268085.0,35.5029,35.5116,35.4941,35.5116,268085.0
2016-12-12 15:55:00,40.51,40.52,40.47,40.51,589455.0,35.5116,35.5204,35.4766,35.5116,589455.0
2016-12-13 09:30:00,40.47,40.7,40.47,40.7,302915.0,35.4766,35.6782,35.4766,35.6782,302915.0
2016-12-13 09:35:00,40.69,40.84,40.68,40.83,235123.0,35.6694,35.8009,35.6607,35.7922,235123.0
2016-12-13 09:40:00,40.84,40.89,40.83,40.88,186206.0,35.8009,35.8447,35.7922,35.836,186206.0
2016-12-13 09:45:00,40.89,40.9,40.84,40.84,119124.0,35.8447,35.8535,35.8009,35.8009,119124.0
2016-12-13 09:50:00,40.85,40.96,40.84,40.91,524470.0,35.8097,35.9061,35.8009,35.8623,524470.0
2016-12-13 09:55:00,40.91,40.93,40.88,40.91,168077.0,35.8623,35.8798,35.836,35.8623,168077.0
2016-12-13 10:00:00,40.92,40.95,40.85,40.85,126380.0,35.871,35.8973,35.8097,35.8097,126380.0
2016-12-13 10:05:00,40.86,40.89,40.82,40.84,124343.0,35.8184,35.8447,35.7834,35.8009,124343.0
2016-12-13 10:10:00,40.84,40.9,40.84,40.86,185074.0,35.8009,35.8535,35.8009,35.8184,185074.0
2016-12-13 10:15:00,40.86,40.93,40.86,40.91,103968.0,35.8184,35.8798,35.8184,35.8623,103968.0
2016-12-13 10:20:00,40.92,40.97,40.91,40.97,107814.0,35.871,35.9149,35.8623,35.9149,107814.0
2016-12-13 10:25:00,40.96,41.0,40.95,40.95,130054.0,35.9061,35.9412,35.8973,35.8973,130054.0
2016-12-13 10:30:00,40.95,40.96,40.9,40.96,261541.0,35.8973,35.9061,35.8535,35.9061,261541.0
2016-12-13 10:35:00,40.96,40.96,40.92,40.95,163331.0,35.9061,35.9061,35.871,35.8973,163331.0
2016-12-13 10:40:00,40.95,40.97,40.92,40.93,79782.0,35.8973,35.9149,35.871,35.8798,79782.0
2016-12-13 10:45:00,40.92,40.92,40.86,40.91,144213.0,35.871,35.871,35.8184,35.8623,144213.0
2016-12-13 10:50:00,40.9,40.93,40.88,40.92,123930.0,35.8535,35.8798,35.836,35.871,123930.0
2016-12-13 10:55:00,40.93,40.97,40.92,40.93,127117.0,35.8798,35.9149,35.871,35.8798,127117.0
2016-12-13 11:00:00,40.93,40.94,40.9,40.93,115275.0,35.8798,35.8886,35.8535,35.8798,115275.0
2016-12-13 11:05:00,40.93,40.93,40.89,40.93,117849.0,35.8798,35.8798,35.8447,35.8798,117849.0
2016-12-13 11:10:00,40.93,40.95,40.9,40.9,123140.0,35.8798,35.8973,35.8535,35.8535,123140.0
2016-12-13 11:15:00,40.9,40.91,40.86,40.89,87179.0,35.8535,35.8623,35.8184,35.8447,87179.0
2016-12-13 11:20:00,40.89,40.93,40.89,40.9,68091.0,35.8447,35.8798,35.8447,35.8535,68091.0
2016-12-13 11:25:00,40.91,40.95,40.9,40.94,86621.0,35.8623,35.8973,35.8535,35.8886,86621.0
2016-12-13 11:30:00,40.95,40.95,40.91,40.93,61226.0,35.8973,35.8973,35.8623,35.8798,61226.0
2016-12-13 11:35:00,40.93,40.94,40.9,40.91,121215.0,35.8798,35.8886,35.8535,35.8623,121215.0
2016-12-13 11:40:00,40.92,40.95,40.89,40.9,116320.0,35.871,35.8973,35.8447,35.8535,116320.0
2016-12-13 11:45:00,40.89,40.91,40.89,40.9,72466.0,35.8447,35.8623,35.8447,35.8535,72466.0
2016-12-13 11:50:00,40.89,40.9,40.86,40.9,86727.0,35.8447,35.8535,35.8184,35.8535,86727.0
2016-12-13 11:55:00,40.89,40.92,40.87,40.9,108537.0,35.8447,35.871,35.8272,35.8535,108537.0
2016-12-13 12:00:00,40.89,40.9,40.85,40.85,96145.0,35.8447,35.8535,35.8097,35.8097,96145.0
2016-12-13 12:05:00,40.85,40.86,40.84,40.85,62101.0,35.8097,35.8184,35.8009,35.8097,62101.0
2016-12-13 12:10:00,40.86,40.86,40.84,40.85,68830.0,35.8184,35.8184,35.8009,35.8097,68830.0
2016-12-13 12:15:00,40.85,40.9,40.85,40.85,104489.0,35.8097,35.8535,35.8097,35.8097,104489.0
2016-12-13 12:20:00,40.85,40.88,40.84,40.87,86505.0,35.8097,35.836,35.8009,35.8272,86505.0
2016-12-13 12:25:00,40.87,40.87,40.82,40.82,39018.0,35.8272,35.8272,35.7834,35.7834,39018.0
2016-12-13 12:30:00,40.82,40.86,40.82,40.84,75730.0,35.7834,35.8184,35.7834,35.8009,75730.0
2016-12-13 12:35:00,40.84,40.85,40.81,40.84,68260.0,35.8009,35.8097,35.7746,35.8009,68260.0
2016-12-13 12:40:00,40.84,40.85,40.79,40.81,120691.0,35.8009,35.8097,35.7571,35.7746,120691.0
2016-12-13 12:45:00,40.8,40.84,40.79,40.82,92343.0,35.7659,35.8009,35.7571,35.7834,92343.0
2016-12-13 12:50:00,40.83,40.85,40.81,40.82,38472.0,35.7922,35.8097,35.7746,35.7834,38472.0
2016-12-13 12:55:00,40.82,40.83,40.78,40.79,61302.0,35.7834,35.7922,35.7483,35.7571,61302.0
2016-12-13 13:00:00,40.79,40.83,40.78,40.82,105308.0,35.7571,35.7922,35.7483,35.7834,105308.0
2016-12-13 13:05:00,40.82,40.85,40.81,40.81,78241.0,35.7834,35.8097,35.7746,35.7746,78241.0
2016-12-13 13:10:00,40.82,40.82,40.81,40.81,37508.0,35.7834,35.7834,35.7746,35.7746,37508.0
2016-12-13 13:15:00,40.81,40.9,40.8,40.9,179132.0,35.7746,35.8535,35.7659,35.8535,179132.0
2016-12-13 13:20:00,40.9,40.91,40.88,40.91,66042.0,35.8535,35.8623,35.836,35.8623,66042.0
2016-12-13 13:25:00,40.91,40.91,40.88,40.9,118528.0,35.8623,35.8623,35.836,35.8535,118528.0
2016-12-13 13:30:00,40.9,40.9,40.87,40.88,114509.0,35.8535,35.8535,35.8272,35.836,114509.0
2016-12-13 13:35:00,40.88,40.9,40.87,40.87,30671.0,35.836,35.8535,35.8272,35.8272,30671.0
2016-12-13 13:40:00,40.87,40.9,40.85,40.86,75201.0,35.8272,35.8535,35.8097,35.8184,75201.0
2016-12-13 13:45:00,40.86,40.87,40.83,40.84,62493.0,35.8184,35.8272,35.7922,35.8009,62493.0
2016-12-13 13:50:00,40.84,40.87,40.83,40.84,114517.0,35.8009,35.8272,35.7922,35.8009,114517.0
2016-12-13 13:55:00,40.84,40.87,40.83,40.84,34938.0,35.8009,35.8272,35.7922,35.8009,34938.0
2016-12-13 14:00:00,40.83,40.88,40.83,40.85,67684.0,35.7922,35.836,35.7922,35.8097,67684.0
2016-12-13 14:05:00,40.85,40.86,40.82,40.82,52785.0,35.8097,35.8184,35.7834,35.7834,52785.0
2016-12-13 14:10:00,40.83,40.84,40.81,40.83,87291.0,35.7922,35.8009,35.7746,35.7922,87291.0
2016-12-13 14:15:00,40.83,40.85,40.79,40.8,90713.0,35.7922,35.8097,35.7571,35.7659,90713.0
2016-12-13 14:20:00,40.8,40.81,40.74,40.75,63413.0,35.7659,35.7746,35.7133,35.722,63413.0
2016-12-13 14:25:00,40.75,40.76,40.74,40.74,38721.0,35.722,35.7308,35.7133,35.7133,38721.0
2016-12-13 14:30:00,40.74,40.79,40.73,40.77,68451.0,35.7133,35.7571,35.7045,35.7396,68451.0
2016-12-13 14:35:00,40.77,40.78,40.73,40.73,159778.0,35.7396,35.7483,35.7045,35.7045,159778.0
2016-12-13 14:40:00,40.73,40.74,40.71,40.72,65568.0,35.7045,35.7133,35.687,35.6957,65568.0
2016-12-13 14:45:00,40.73,40.73,40.7,40.71,181836.0,35.7045,35.7045,35.6782,35.687,181836.0
2016-12-13 14:50:00,40.72,40.74,40.68,40.73,342055.0,35.6957,35.7133,35.6607,35.7045,342055.0
2016-12-13 14:55:00,40.73,40.77,40.71,40.73,186495.0,35.7045,35.7396,35.687,35.7045,186495.0
2016-12-13 15:00:00,40.73,40.79,40.73,40.79,129506.0,35.7045,35.7571,35.7045,35.7571,129506.0
2016-12-13 15:05:00,40.79,40.8,40.77,40.77,183897.0,35.7571,35.7659,35.7396,35.7396,183897.0
2016-12-13 15:10:00,40.77,40.81,40.77,40.79,177235.0,35.7396,35.7746,35.7396,35.7571,177235.0
2016-12-13 15:15:00,40.8,40.83,40.79,40.8,122866.0,35.7659,35.7922,35.7571,35.7659,122866.0
2016-12-13 15:20:00,40.8,40.82,40.76,40.79,222065.0,35.7659,35.7834,35.7308,35.7571,222065.0
2016-12-13 15:25:00,40.79,40.81,40.79,40.8,139792.0,35.7571,35.7746,35.7571,35.7659,139792.0
2016-12-13 15:30:00,40.8,40.84,40.79,40.82,333824.0,35.7659,35.8009,35.7571,35.7834,333824.0
2016-12-13 15:35:00,40.83,40.83,40.78,40.78,343775.0,35.7922,35.7922,35.7483,35.7483,343775.0
2016-12-13 15:40:00,40.78,40.81,40.75,40.76,354508.0,35.7483,35.7746,35.722,35.7308,354508.0
2016-12-13 15:45:00,40.76,40.77,40.71,40.72,327595.0,35.7308,35.7396,35.687,35.6957,327595.0
2016-12-13 15:50:00,40.72,40.75,40.72,40.73,282801.0,35.6957,35.722,35.6957,35.7045,282801.0
2016-12-13 15:55:00,40.73,40.76,40.71,40.76,574090.0,35.7045,35.7308,35.687,35.7308,574090.0
2016-12-14 09:30:00,40.87,40.94,40.8,40.81,477335.0,35.8272,35.8886,35.7659,35.7746,477335.0
2016-12-14 09:35:00,40.81,40.82,40.71,40.73,158461.0,35.7746,35.7834,35.687,35.7045,158461.0
2016-12-14 09:40:00,40.73,40.77,40.71,40.76,187762.0,35.7045,35.7396,35.687,35.7308,187762.0
2016-12-14 09:45:00,40.75,40.77,40.7,40.72,112225.0,35.722,35.7396,35.6782,35.6957,112225.0
2016-12-14 09:50:00,40.72,40.72,40.65,40.65,88033.0,35.6957,35.6957,35.6344,35.6344,88033.0
2016-12-14 09:55:00,40.65,40.71,40.63,40.63,126352.0,35.6344,35.687,35.6168,35.6168,126352.0
2016-12-14 10:00:00,40.63,40.71,40.62,40.71,81124.0,35.6168,35.687,35.6081,35.687,81124.0
2016-12-14 10:05:00,40.71,40.73,40.69,40.69,81332.0,35.687,35.7045,35.6694,35.6694,81332.0
2016-12-14 10:10:00,40.7,40.71,40.66,40.66,84663.0,35.6782,35.687,35.6431,35.6431,84663.0
2016-12-14 10:15:00,40.66,40.7,40.64,40.67,109713.0,35.6431,35.6782,35.6256,35.6519,109713.0
2016-12-14 10:20:00,40.67,40.84,40.66,40.83,219210.0,35.6519,35.8009,35.6431,35.7922,219210.0
2016-12-14 10:25:00,40.83,40.87,40.77,40.78,159148.0,35.7922,35.8272,35.7396,35.7483,159148.0
2016-12-14 10:30:00,40.79,40.86,40.75,40.83,172543.0,35.7571,35.8184,35.722,35.7922,172543.0
2016-12-14 10:35:00,40.83,40.9,40.83,40.83,140762.0,35.7922,35.8535,35.7922,35.7922,140762.0
2016-12-14 10:40:00,40.84,40.87,40.83,40.86,94923.0,35.8009,35.8272,35.7922,35.8184,94923.0
2016-12-14 10:45:00,40.86,40.87,40.83,40.87,141023.0,35.8184,35.8272,35.7922,35.8272,141023.0
2016-12-14 10:50:00,40.87,40.9,40.83,40.89,144835.0,35.8272,35.8535,35.7922,35.8447,144835.0
2016-12-14 10:55:00,40.89,40.9,40.87,40.87,63117.0,35.8447,35.8535,35.8272,35.8272,63117.0
2016-12-14 11:00:00,40.87,40.88,40.83,40.83,73097.0,35.8272,35.836,35.7922,35.7922,73097.0
2016-12-14 11:05:00,40.83,40.85,40.79,40.8,202635.0,35.7922,35.8097,35.7571,35.7659,202635.0
2016-12-14 11:10:00,40.8,40.81,40.75,40.76,73815.0,35.7659,35.7746,35.722,35.7308,73815.0
2016-12-14 11:15:00,40.75,40.82,40.75,40.81,206518.0,35.722,35.7834,35.722,35.7746,206518.0
2016-12-14 11:20:00,40.8,40.84,40.8,40.84,156283.0,35.7659,35.8009,35.7659,35.8009,156283.0
2016-12-14 11:25:00,40.83,40.86,40.83,40.84,96272.0,35.7922,35.8184,35.7922,35.8009,96272.0
2016-12-14 11:30:00,40.84,40.85,40.75,40.76,136138.0,35.8009,35.8097,35.722,35.7308,136138.0
2016-12-14 11:35:00,40.76,40.76,40.73,40.75,191326.0,35.7308,35.7308,35.7045,35.722,191326.0
2016-12-14 11:40:00,40.75,40.79,40.73,40.78,153932.0,35.722,35.7571,35.7045,35.7483,153932.0
2016-12-14 11:45:00,40.78,40.79,40.77,40.77,144045.0,35.7483,35.7571,35.7396,35.7396,144045.0
2016-12-14 11:50:00,40.77,40.79,40.76,40.79,85524.0,35.7396,35.7571,35.7308,35.7571,85524.0
2016-12-14 11:55:00,40.79,40.79,40.77,40.77,48250.0,35.7571,35.7571,35.7396,35.7396,48250.0
2016-12-14 12:00:00,40.78,40.85,40.77,40.84,122247.0,35.7483,35.8097,35.7396,35.8009,122247.0
2016-12-14 12:05:00,40.84,40.85,40.78,40.79,117731.0,35.8009,35.8097,35.7483,35.7571,117731.0
2016-12-14 12:10:00,40.79,40.84,40.78,40.83,95912.0,35.7571,35.8009,35.7483,35.7922,95912.0
2016-12-14 12:15:00,40.84,40.84,40.81,40.81,65255.0,35.8009,35.8009,35.7746,35.7746,65255.0
2016-12-14 12:20:00,40.81,40.82,40.79,40.82,71868.0,35.7746,35.7834,35.7571,35.7834,71868.0
2016-12-14 12:25:00,40.82,40.87,40.81,40.87,237342.0,35.7834,35.8272,35.7746,35.8272,237342.0
2016-12-14 12:30:00,40.87,40.88,40.84,40.88,88402.0,35.8272,35.836,35.8009,35.836,88402.0
2016-12-14 12:35:00,40.88,40.9,40.88,40.9,89264.0,35.836,35.8535,35.836,35.8535,89264.0
2016-12-14 12:40:00,40.9,40.9,40.89,40.9,65785.0,35.8535,35.8535,35.8447,35.8535,65785.0
2016-12-14 12:45:00,40.9,40.91,40.88,40.89,149520.0,35.8535,35.8623,35.836,35.8447,149520.0
2016-12-14 12:50:00,40.89,40.9,40.84,40.84,96502.0,35.8447,35.8535,35.8009,35.8009,96502.0
2016-12-14 12:55:00,40.84,40.9,40.84,40.9,87122.0,35.8009,35.8535,35.8009,35.8535,87122.0
2016-12-14 13:00:00,40.89,40.9,40.88,40.9,92803.0,35.8447,35.8535,35.836,35.8535,92803.0
2016-12-14 13:05:00,40.89,40.91,40.87,40.9,117919.0,35.8447,35.8623,35.8272,35.8535,117919.0
2016-12-14 13:10:00,40.9,40.91,40.89,40.91,104888.0,35.8535,35.8623,35.8447,35.8623,104888.0
2016-12-14 13:15:00,40.9,40.92,40.9,40.9,139600.0,35.8535,35.871,35.8535,35.8535,139600.0
2016-12-14 13:20:00,40.9,40.91,40.89,40.91,153331.0,35.8535,35.8623,35.8447,35.8623,153331.0
2016-12-14 13:25:00,40.9,40.91,40.89,40.9,375339.0,35.8535,35.8623,35.8447,35.8535,375339.0
2016-12-14 13:30:00,40.89,40.91,40.89,40.89,120567.0,35.8447,35.8623,35.8447,35.8447,120567.0
2016-12-14 13:35:00,40.9,40.9,40.89,40.9,36711.0,35.8535,35.8535,35.8447,35.8535,36711.0
2016-12-14 13:40:00,40.9,40.9,40.89,40.9,39204.0,35.8535,35.8535,35.8447,35.8535,39204.0
2016-12-14 13:45:00,40.89,40.91,40.89,40.91,142743.0,35.8447,35.8623,35.8447,35.8623,142743.0
2016-12-14 13:50:00,40.91,40.95,40.9,40.94,190879.0,35.8623,35.8973,35.8535,35.8886,190879.0
2016-12-14 13:55:00,40.94,41.0,40.94,40.99,188398.0,35.8886,35.9412,35.8886,35.9324,188398.0
2016-12-14 14:00:00,40.98,41.08,40.88,41.05,656955.0,35.9236,36.0113,35.836,35.985,656955.0
2016-12-14 14:05:00,41.05,41.06,40.91,41.02,213840.0,35.985,35.9938,35.8623,35.9587,213840.0
2016-12-14 14:10:00,41.02,41.08,40.93,40.93,385922.0,35.9587,36.0113,35.8798,35.8798,385922.0
2016-12-14 14:15:00,40.94,41.07,40.93,41.05,553272.0,35.8886,36.0025,35.8798,35.985,553272.0
2016-12-14 14:20:00,41.06,41.09,41.01,41.01,261378.0,35.9938,36.0201,35.9499,35.9499,261378.0
2016-12-14 14:25:00,41.01,41.03,40.92,40.96,311360.0,35.9499,35.9675,35.871,35.9061,311360.0
2016-12-14 14:30:00,40.96,41.0,40.93,40.94,395082.0,35.9061,35.9412,35.8798,35.8886,395082.0
2016-12-14 14:35:00,40.94,40.95,40.86,40.94,184006.0,35.8886,35.8973,35.8184,35.8886,184006.0
2016-12-14 14:40:00,40.94,40.99,40.91,40.93,542623.0,35.8886,35.9324,35.8623,35.8798,542623.0
2016-12-14 14:45:00,40.93,40.95,40.87,40.9,137071.0,35.8798,35.8973,35.8272,35.8535,137071.0
2016-12-14 14:50:00,40.9,40.9,40.86,40.88,138194.0,35.8535,35.8535,35.8184,35.836,138194.0
2016-12-14 14:55:00,40.87,40.89,40.83,40.83,332496.0,35.8272,35.8447,35.7922,35.7922,332496.0
2016-12-14 15:00:00,40.84,40.91,40.82,40.88,217326.0,35.8009,35.8623,35.7834,35.836,217326.0
2016-12-14 15:05:00,40.88,40.91,40.77,40.77,281989.0,35.836,35.8623,35.7396,35.7396,281989.0
2016-12-14 15:10:00,40.77,40.8,40.72,40.79,315374.0,35.7396,35.7659,35.6957,35.7571,315374.0
2016-12-14 15:15:00,40.79,40.8,40.7,40.74,427745.0,35.7571,35.7659,35.6782,35.7133,427745.0
2016-12-14 15:20:00,40.75,40.84,40.74,40.81,315036.0,35.722,35.8009,35.7133,35.7746,315036.0
2016-12-14 15:25:00,40.8,40.85,40.8,40.84,281563.0,35.7659,35.8097,35.7659,35.8009,281563.0
2016-12-14 15:30:00,40.84,40.96,40.84,40.95,355994.0,35.8009,35.9061,35.8009,35.8973,355994.0
2016-12-14 15:35:00,40.95,40.98,40.91,40.95,312631.0,35.8973,35.9236,35.8623,35.8973,312631.0
2016-12-14 15:40:00,40.96,40.97,40.89,40.91,565392.0,35.9061,35.9149,35.8447,35.8623,565392.0
2016-12-14 15:45:00,40.9,40.93,40.86,40.86,485778.0,35.8535,35.8798,35.8184,35.8184,485778.0
2016-12-14 15:50:00,40.87,40.87,40.73,40.79,786737.0,35.8272,35.8272,35.7045,35.7571,786737.0
2016-12-14 15:55:00,40.79,40.88,40.73,40.87,1909437.0,35.7571,35.836,35.7045,35.8272,1909437.0
2016-12-15 09:30:00,40.95,40.95,40.77,40.9,260979.0,35.8973,35.8973,35.7396,35.8535,260979.0
2016-12-15 09:35:00,40.9,40.95,40.85,40.93,113023.0,35.8535,35.8973,35.8097,35.8798,113023.0
2016-12-15 09:40:00,40.93,40.93,40.85,40.86,123411.0,35.8798,35.8798,35.8097,35.8184,123411.0
2016-12-15 09:45:00,40.86,41.0,40.86,41.0,178913.0,35.8184,35.9412,35.8184,35.9412,178913.0
2016-12-15 09:50:00,40.99,41.08,40.99,41.07,163724.0,35.9324,36.0113,35.9324,36.0025,163724.0
2016-12-15 09:55:00,41.07,41.13,41.05,41.12,160643.0,36.0025,36.0551,35.985,36.0464,160643.0
2016-12-15 10:00:00,41.12,41.13,41.04,41.05,183023.0,36.0464,36.0551,35.9762,35.985,183023.0
2016-12-15 10:05:00,41.05,41.11,41.04,41.08,153065.0,35.985,36.0376,35.9762,36.0113,153065.0
2016-12-15 10:10:00,41.08,41.09,40.98,40.98,183573.0,36.0113,36.0201,35.9236,35.9236,183573.0
2016-12-15 10:15:00,40.98,40.99,40.92,40.94,261797.0,35.9236,35.9324,35.871,35.8886,261797.0
2016-12-15 10:20:00,40.94,40.94,40.88,40.89,173150.0,35.8886,35.8886,35.836,35.8447,173150.0
2016-12-15 10:25:00,40.89,40.94,40.89,40.92,243582.0,35.8447,35.8886,35.8447,35.871,243582.0
2016-12-15 10:30:00,40.91,40.92,40.87,40.91,170200.0,35.8623,35.871,35.8272,35.8623,170200.0
2016-12-15 10:35:00,40.91,40.95,40.88,40.95,139384.0,35.8623,35.8973,35.836,35.8973,139384.0
2016-12-15 10:40:00,40.95,40.99,40.94,40.96,114167.0,35.8973,35.9324,35.8886,35.9061,114167.0
2016-12-15 10:45:00,40.96,40.97,40.88,40.88,91174.0,35.9061,35.9149,35.836,35.836,91174.0
2016-12-15 10:50:00,40.89,40.94,40.86,40.92,121423.0,35.8447,35.8886,35.8184,35.871,121423.0
2016-12-15 10:55:00,40.93,40.95,40.89,40.89,101825.0,35.8798,35.8973,35.8447,35.8447,101825.0
2016-12-15 11:00:00,40.9,40.97,40.88,40.95,129196.0,35.8535,35.9149,35.836,35.8973,129196.0
2016-12-15 11:05:00,40.95,40.99,40.94,40.98,99999.0,35.8973,35.9324,35.8886,35.9236,99999.0
2016-12-15 11:10:00,40.98,41.06,40.97,41.03,188539.0,35.9236,35.9938,35.9149,35.9675,188539.0
2016-12-15 11:15:00,41.04,41.07,41.01,41.02,120896.0,35.9762,36.0025,35.9499,35.9587,120896.0
2016-12-15 11:20:00,41.03,41.07,41.0,41.02,138168.0,35.9675,36.0025,35.9412,35.9587,138168.0
2016-12-15 11:25:00,41.03,41.06,40.99,41.02,137767.0,35.9675,35.9938,35.9324,35.9587,137767.0
2016-12-15 11:30:00,41.01,41.03,40.99,41.0,172326.0,35.9499,35.9675,35.9324,35.9412,172326.0
2016-12-15 11:35:00,41.0,41.08,40.99,41.07,108396.0,35.9412,36.0113,35.9324,36.0025,108396.0
2016-12-15 11:40:00,41.08,41.1,41.02,41.04,173793.0,36.0113,36.0288,35.9587,35.9762,173793.0
2016-12-15 11:45:00,41.04,41.06,40.98,40.98,166456.0,35.9762,35.9938,35.9236,35.9236,166456.0
2016-12-15 11:50:00,40.98,41.0,40.93,40.94,138060.0,35.9236,35.9412,35.8798,35.8886,138060.0
2016-12-15 11:55:00,40.94,40.95,40.92,40.95,138858.0,35.8886,35.8973,35.871,35.8973,138858.0
2016-12-15 12:00:00,40.95,40.95,40.9,40.91,94798.0,35.8973,35.8973,35.8535,35.8623,94798.0
2016-12-15 12:05:00,40.91,40.99,40.87,40.98,122856.0,35.8623,35.9324,35.8272,35.9236,122856.0
2016-12-15 12:10:00,40.98,40.99,40.93,40.96,141861.0,35.9236,35.9324,35.8798,35.9061,141861.0
2016-12-15 12:15:00,40.96,41.04,40.95,41.04,171823.0,35.9061,35.9762,35.8973,35.9762,171823.0
2016-12-15 12:20:00,41.04,41.14,41.03,41.13,206365.0,35.9762,36.0639,35.9675,36.0551,206365.0
2016-12-15 12:25:00,41.14,41.14,41.07,41.1,130437.0,36.0639,36.0639,36.0025,36.0288,130437.0
2016-12-15 12:30:00,41.09,41.13,41.09,41.11,135821.0,36.0201,36.0551,36.0201,36.0376,135821.0
2016-12-15 12:35:00,41.11,41.11,41.04,41.05,125814.0,36.0376,36.0376,35.9762,35.985,125814.0
2016-12-15 12:40:00,41.04,41.09,41.03,41.08,142323.0,35.9762,36.0201,35.9675,36.0113,142323.0
2016-12-15 12:45:00,41.07,41.08,41.02,41.05,208867.0,36.0025,36.0113,35.9587,35.985,208867.0
2016-12-15 12:50:00,41.05,41.05,41.03,41.05,99495.0,35.985,35.985,35.9675,35.985,99495.0
2016-12-15 12:55:00,41.05,41.07,41.04,41.07,130616.0,35.985,36.0025,35.9762,36.0025,130616.0
2016-12-15 13:00:00,41.07,41.07,41.06,41.07,69623.0,36.0025,36.0025,35.9938,36.0025,69623.0
2016-12-15 13:05:00,41.06,41.08,41.04,41.05,68787.0,35.9938,36.0113,35.9762,35.985,68787.0
2016-12-15 13:10:00,41.05,41.05,41.02,41.02,86141.0,35.985,35.985,35.9587,35.9587,86141.0
2016-12-15 13:15:00,41.03,41.06,41.02,41.04,136785.0,35.9675,35.9938,35.9587,35.9762,136785.0
2016-12-15 13:20:00,41.04,41.05,41.01,41.01,97892.0,35.9762,35.985,35.9499,35.9499,97892.0
2016-12-15 13:25:00,41.02,41.02,40.99,41.0,61152.0,35.9587,35.9587,35.9324,35.9412,61152.0
2016-12-15 13:30:00,41.0,41.02,40.99,41.01,85785.0,35.9412,35.9587,35.9324,35.9499,85785.0
2016-12-15 13:35:00,41.02,41.02,40.96,40.97,61046.0,35.9587,35.9587,35.9061,35.9149,61046.0
2016-12-15 13:40:00,40.96,40.99,40.95,40.98,56127.0,35.9061,35.9324,35.8973,35.9236,56127.0
2016-12-15 13:45:00,40.98,41.0,40.92,40.94,139419.0,35.9236,35.9412,35.871,35.8886,139419.0
2016-12-15 13:50:00,40.95,40.96,40.88,40.9,123493.0,35.8973,35.9061,35.836,35.8535,123493.0
2016-12-15 13:55:00,40.91,40.96,40.89,40.94,207215.0,35.8623,35.9061,35.8447,35.8886,207215.0
2016-12-15 14:00:00,40.94,40.95,40.85,40.87,192748.0,35.8886,35.8973,35.8097,35.8272,192748.0
2016-12-15 14:05:00,40.88,40.95,40.85,40.94,204420.0,35.836,35.8973,35.8097,35.8886,204420.0
2016-12-15 14:10:00,40.93,40.94,40.85,40.89,226530.0,35.8798,35.8886,35.8097,35.8447,226530.0
2016-12-15 14:15:00,40.9,40.94,40.88,40.91,144847.0,35.8535,35.8886,35.836,35.8623,144847.0
2016-12-15 14:20:00,40.92,40.92,40.83,40.84,423468.0,35.871,35.871,35.7922,35.8009,423468.0
2016-12-15 14:25:00,40.84,40.85,40.8,40.82,268567.0,35.8009,35.8097,35.7659,35.7834,268567.0
2016-12-15 14:30:00,40.83,40.84,40.81,40.83,209454.0,35.7922,35.8009,35.7746,35.7922,209454.0
2016-12-15 14:35:00,40.83,40.86,40.82,40.86,190904.0,35.7922,35.8184,35.7834,35.8184,190904.0
2016-12-15 14:40:00,40.86,40.86,40.83,40.84,144379.0,35.8184,35.8184,35.7922,35.8009,144379.0
2016-12-15 14:45:00,40.85,40.87,40.82,40.82,152529.0,35.8097,35.8272,35.7834,35.7834,152529.0
2016-12-15 14:50:00,40.82,40.85,40.82,40.83,182148.0,35.7834,35.8097,35.7834,35.7922,182148.0
2016-12-15 14:55:00,40.84,40.84,40.81,40.81,115322.0,35.8009,35.8009,35.7746,35.7746,115322.0
2016-12-15 15:00:00,40.81,40.81,40.78,40.78,162964.0,35.7746,35.7746,35.7483,35.7483,162964.0
2016-12-15 15:05:00,40.78,40.8,40.77,40.8,98184.0,35.7483,35.7659,35.7396,35.7659,98184.0
2016-12-15 15:10:00,40.8,40.8,40.74,40.75,219814.0,35.7659,35.7659,35.7133,35.722,219814.0
2016-12-15 15:15:00,40.76,40.84,40.75,40.84,171823.0,35.7308,35.8009,35.722,35.8009,171823.0
2016-12-15 15:20:00,40.84,40.86,40.79,40.8,283175.0,35.8009,35.8184,35.7571,35.7659,283175.0
2016-12-15 15:25:00,40.8,40.8,40.76,40.76,188412.0,35.7659,35.7659,35.7308,35.7308,188412.0
2016-12-15 15:30:00,40.76,40.81,40.76,40.8,315932.0,35.7308,35.7746,35.7308,35.7659,315932.0
2016-12-15 15:35:00,40.8,40.8,40.74,40.77,320947.0,35.7659,35.7659,35.7133,35.7396,320947.0
2016-12-15 15:40:00,40.77,40.79,40.77,40.77,292984.0,35.7396,35.7571,35.7396,35.7396,292984.0
2016-12-15 15:45:00,40.77,40.82,40.75,40.75,446602.0,35.7396,35.7834,35.722,35.722,446602.0
2016-12-15 15:50:00,40.76,40.77,40.73,40.76,575642.0,35.7308,35.7396,35.7045,35.7308,575642.0
2016-12-15 15:55:00,40.76,40.88,40.75,40.85,1242128.0,35.7308,35.836,35.722,35.8097,1242128.0
2016-12-16 09:30:00,40.22,40.22,39.6,39.61,3025253.0,35.2574,35.2574,34.7139,34.7227,3025253.0
2016-12-16 09:35:00,39.62,39.75,39.26,39.27,1067421.0,34.7314,34.8454,34.4159,34.4246,1067421.0
2016-12-16 09:40:00,39.27,39.41,39.22,39.31,830385.0,34.4246,34.5474,34.3808,34.4597,830385.0
2016-12-16 09:45:00,39.3,39.35,39.17,39.31,774881.0,34.4509,34.4948,34.337,34.4597,774881.0
2016-12-16 09:50:00,39.31,39.4,39.14,39.15,604029.0,34.4597,34.5386,34.3107,34.3194,604029.0
2016-12-16 09:55:00,39.15,39.3,39.11,39.22,778618.0,34.3194,34.4509,34.2844,34.3808,778618.0
2016-12-16 10:00:00,39.22,39.22,39.1,39.16,556126.0,34.3808,34.3808,34.2756,34.3282,556126.0
2016-12-16 10:05:00,39.15,39.26,39.05,39.07,713018.0,34.3194,34.4159,34.2318,34.2493,713018.0
2016-12-16 10:10:00,39.06,39.18,39.05,39.15,390808.0,34.2405,34.3457,34.2318,34.3194,390808.0
2016-12-16 10:15:00,39.15,39.17,39.0,39.05,623408.0,34.3194,34.337,34.1879,34.2318,623408.0
2016-12-16 10:20:00,39.04,39.07,39.0,39.02,331352.0,34.223,34.2493,34.1879,34.2055,331352.0
2016-12-16 10:25:00,39.02,39.07,38.92,39.02,800147.0,34.2055,34.2493,34.1178,34.2055,800147.0
2016-12-16 10:30:00,39.01,39.03,38.94,38.96,476612.0,34.1967,34.2142,34.1354,34.1529,476612.0
2016-12-16 10:35:00,38.96,39.0,38.95,38.98,338000.0,34.1529,34.1879,34.1441,34.1704,338000.0
2016-12-16 10:40:00,38.98,39.07,38.96,39.03,450802.0,34.1704,34.2493,34.1529,34.2142,450802.0
2016-12-16 10:45:00,39.02,39.09,38.91,38.94,477284.0,34.2055,34.2668,34.1091,34.1354,477284.0
2016-12-16 10:50:00,38.94,39.01,38.91,38.91,443667.0,34.1354,34.1967,34.1091,34.1091,443667.0
2016-12-16 10:55:00,38.91,38.99,38.88,38.93,434334.0,34.1091,34.1792,34.0828,34.1266,434334.0
2016-12-16 11:00:00,38.93,38.97,38.91,38.91,210310.0,34.1266,34.1616,34.1091,34.1091,210310.0
2016-12-16 11:05:00,38.91,39.0,38.91,38.94,268687.0,34.1091,34.1879,34.1091,34.1354,268687.0
2016-12-16 11:10:00,38.95,38.98,38.9,38.91,325306.0,34.1441,34.1704,34.1003,34.1091,325306.0
2016-12-16 11:15:00,38.91,38.94,38.85,38.85,368116.0,34.1091,34.1354,34.0565,34.0565,368116.0
2016-12-16 11:20:00,38.85,38.89,38.79,38.81,402048.0,34.0565,34.0915,34.0039,34.0214,402048.0
2016-12-16 11:25:00,38.79,38.87,38.76,38.87,330582.0,34.0039,34.074,33.9776,34.074,330582.0
2016-12-16 11:30:00,38.87,38.91,38.83,38.86,513362.0,34.074,34.1091,34.0389,34.0652,513362.0
2016-12-16 11:35:00,38.87,39.02,38.86,39.0,389030.0,34.074,34.2055,34.0652,34.1879,389030.0
2016-12-16 11:40:00,39.0,39.05,38.96,39.02,312731.0,34.1879,34.2318,34.1529,34.2055,312731.0
2016-12-16 11:45:00,39.02,39.13,39.01,39.04,304272.0,34.2055,34.3019,34.1967,34.223,304272.0
2016-12-16 11:50:00,39.04,39.1,39.01,39.08,212445.0,34.223,34.2756,34.1967,34.2581,212445.0
2016-12-16 11:55:00,39.08,39.1,39.02,39.08,296396.0,34.2581,34.2756,34.2055,34.2581,296396.0
2016-12-16 12:00:00,39.09,39.14,39.09,39.12,265610.0,34.2668,34.3107,34.2668,34.2931,265610.0
2016-12-16 12:05:00,39.12,39.12,39.06,39.12,212399.0,34.2931,34.2931,34.2405,34.2931,212399.0
2016-12-16 12:10:00,39.11,39.17,39.09,39.16,321876.0,34.2844,34.337,34.2668,34.3282,321876.0
2016-12-16 12:15:00,39.15,39.16,39.1,39.11,221687.0,34.3194,34.3282,34.2756,34.2844,221687.0
2016-12-16 12:20:00,39.11,39.14,39.07,39.11,252723.0,34.2844,34.3107,34.2493,34.2844,252723.0
2016-12-16 12:25:00,39.11,39.15,39.1,39.11,128404.0,34.2844,34.3194,34.2756,34.2844,128404.0
2016-12-16 12:30:00,39.12,39.29,39.11,39.24,375736.0,34.2931,34.4422,34.2844,34.3983,375736.0
2016-12-16 12:35:00,39.24,39.25,39.13,39.17,223921.0,34.3983,34.4071,34.3019,34.337,223921.0
2016-12-16 12:40:00,39.17,39.2,39.13,39.16,311440.0,34.337,34.3633,34.3019,34.3282,311440.0
2016-12-16 12:45:00,39.16,39.17,39.1,39.16,186164.0,34.3282,34.337,34.2756,34.3282,186164.0
2016-12-16 12:50:00,39.15,39.16,39.05,39.07,229714.0,34.3194,34.3282,34.2318,34.2493,229714.0
2016-12-16 12:55:00,39.07,39.12,39.04,39.04,137178.0,34.2493,34.2931,34.223,34.223,137178.0
2016-12-16 13:00:00,39.04,39.06,38.98,39.0,324610.0,34.223,34.2405,34.1704,34.1879,324610.0
2016-12-16 13:05:00,39.0,39.0,38.94,38.98,213186.0,34.1879,34.1879,34.1354,34.1704,213186.0
2016-12-16 13:10:00,38.98,39.0,38.95,38.98,197010.0,34.1704,34.1879,34.1441,34.1704,197010.0
2016-12-16 13:15:00,38.97,39.0,38.92,38.98,197311.0,34.1616,34.1879,34.1178,34.1704,197311.0
2016-12-16 13:20:00,38.98,39.04,38.97,39.04,222106.0,34.1704,34.223,34.1616,34.223,222106.0
2016-12-16 13:25:00,39.04,39.09,39.02,39.09,260589.0,34.223,34.2668,34.2055,34.2668,260589.0
2016-12-16 13:30:00,39.09,39.16,39.09,39.16,184112.0,34.2668,34.3282,34.2668,34.3282,184112.0
2016-12-16 13:35:00,39.16,39.18,39.08,39.09,284814.0,34.3282,34.3457,34.2581,34.2668,284814.0
2016-12-16 13:40:00,39.09,39.15,39.08,39.09,120738.0,34.2668,34.3194,34.2581,34.2668,120738.0
2016-12-16 13:45:00,39.09,39.1,39.03,39.05,145726.0,34.2668,34.2756,34.2142,34.2318,145726.0
2016-12-16 13:50:00,39.05,39.15,39.04,39.11,149792.0,34.2318,34.3194,34.223,34.2844,149792.0
2016-12-16 13:55:00,39.12,39.12,39.05,39.05,110584.0,34.2931,34.2931,34.2318,34.2318,110584.0
2016-12-16 14:00:00,39.05,39.16,39.04,39.11,182254.0,34.2318,34.3282,34.223,34.2844,182254.0
2016-12-16 14:05:00,39.11,39.17,39.06,39.16,166405.0,34.2844,34.337,34.2405,34.3282,166405.0
2016-12-16 14:10:00,39.16,39.22,39.15,39.2,250640.0,34.3282,34.3808,34.3194,34.3633,250640.0
2016-12-16 14:15:00,39.19,39.19,39.13,39.16,281876.0,34.3545,34.3545,34.3019,34.3282,281876.0
2016-12-16 14:20:00,39.16,39.18,39.15,39.16,278194.0,34.3282,34.3457,34.3194,34.3282,278194.0
2016-12-16 14:25:00,39.16,39.19,39.14,39.15,220480.0,34.3282,34.3545,34.3107,34.3194,220480.0
2016-12-16 14:30:00,39.16,39.2,39.12,39.16,214279.0,34.3282,34.3633,34.2931,34.3282,214279.0
2016-12-16 14:35:00,39.16,39.19,39.13,39.16,260264.0,34.3282,34.3545,34.3019,34.3282,260264.0
2016-12-16 14:40:00,39.17,39.23,39.16,39.22,364142.0,34.337,34.3896,34.3282,34.3808,364142.0
2016-12-16 14:45:00,39.22,39.22,39.17,39.18,294036.0,34.3808,34.3808,34.337,34.3457,294036.0
2016-12-16 14:50:00,39.17,39.21,39.13,39.14,211258.0,34.337,34.372,34.3019,34.3107,211258.0
2016-12-16 14:55:00,39.15,39.19,39.14,39.16,151744.0,34.3194,34.3545,34.3107,34.3282,151744.0
2016-12-16 15:00:00,39.16,39.17,39.13,39.14,262263.0,34.3282,34.337,34.3019,34.3107,262263.0
2016-12-16 15:05:00,39.14,39.16,39.08,39.1,315434.0,34.3107,34.3282,34.2581,34.2756,315434.0
2016-12-16 15:10:00,39.1,39.12,39.09,39.1,205112.0,34.2756,34.2931,34.2668,34.2756,205112.0
2016-12-16 15:15:00,39.09,39.1,39.04,39.09,268857.0,34.2668,34.2756,34.223,34.2668,268857.0
2016-12-16 15:20:00,39.08,39.15,39.06,39.12,392957.0,34.2581,34.3194,34.2405,34.2931,392957.0
2016-12-16 15:25:00,39.12,39.2,39.11,39.18,280693.0,34.2931,34.3633,34.2844,34.3457,280693.0
2016-12-16 15:30:00,39.18,39.24,39.16,39.23,424356.0,34.3457,34.3983,34.3282,34.3896,424356.0
2016-12-16 15:35:00,39.22,39.26,39.2,39.23,526240.0,34.3808,34.4159,34.3633,34.3896,526240.0
2016-12-16 15:40:00,39.22,39.23,39.15,39.2,665356.0,34.3808,34.3896,34.3194,34.3633,665356.0
2016-12-16 15:45:00,39.21,39.28,39.13,39.21,1104045.0,34.372,34.4334,34.3019,34.372,1104045.0
2016-12-16 15:50:00,39.21,39.22,39.17,39.2,869769.0,34.372,34.3808,34.337,34.3633,869769.0
2016-12-16 15:55:00,39.2,39.2,39.05,39.13,2396083.0,34.3633,34.3633,34.2318,34.3019,2396083.0
2016-12-19 09:30:00,39.03,39.19,39.03,39.07,558608.0,34.2142,34.3545,34.2142,34.2493,558608.0
2016-12-19 09:35:00,39.07,39.1,38.99,38.99,303407.0,34.2493,34.2756,34.1792,34.1792,303407.0
2016-12-19 09:40:00,38.98,39.0,38.89,38.92,277461.0,34.1704,34.1879,34.0915,34.1178,277461.0
2016-12-19 09:45:00,38.92,38.94,38.87,38.93,261698.0,34.1178,34.1354,34.074,34.1266,261698.0
2016-12-19 09:50:00,38.93,38.94,38.83,38.84,200473.0,34.1266,34.1354,34.0389,34.0477,200473.0
2016-12-19 09:55:00,38.84,38.86,38.65,38.67,343541.0,34.0477,34.0652,33.8811,33.8987,343541.0
2016-12-19 10:00:00,38.68,38.78,38.68,38.71,425833.0,33.9074,33.9951,33.9074,33.9337,425833.0
2016-12-19 10:05:00,38.71,38.72,38.65,38.66,244012.0,33.9337,33.9425,33.8811,33.8899,244012.0
2016-12-19 10:10:00,38.66,38.67,38.63,38.63,288002.0,33.8899,33.8987,33.8636,33.8636,288002.0
2016-12-19 10:15:00,38.63,38.65,38.59,38.65,368645.0,33.8636,33.8811,33.8285,33.8811,368645.0
2016-12-19 10:20:00,38.65,38.65,38.62,38.63,182099.0,33.8811,33.8811,33.8548,33.8636,182099.0
2016-12-19 10:25:00,38.62,38.64,38.61,38.63,193131.0,33.8548,33.8724,33.8461,33.8636,193131.0
2016-12-19 10:30:00,38.63,38.73,38.63,38.72,284348.0,33.8636,33.9513,33.8636,33.9425,284348.0
2016-12-19 10:35:00,38.73,38.81,38.71,38.77,228525.0,33.9513,34.0214,33.9337,33.9863,228525.0
2016-12-19 10:40:00,38.78,38.88,38.77,38.87,250076.0,33.9951,34.0828,33.9863,34.074,250076.0
2016-12-19 10:45:00,38.87,38.89,38.84,38.87,172487.0,34.074,34.0915,34.0477,34.074,172487.0
2016-12-19 10:50:00,38.88,38.9,38.87,38.89,110598.0,34.0828,34.1003,34.074,34.0915,110598.0
2016-12-19 10:55:00,38.9,38.93,38.84,38.93,200651.0,34.1003,34.1266,34.0477,34.1266,200651.0
2016-12-19 11:00:00,38.93,39.01,38.92,38.97,202328.0,34.1266,34.1967,34.1178,34.1616,202328.0
2016-12-19 11:05:00,38.97,39.02,38.93,38.97,267881.0,34.1616,34.2055,34.1266,34.1616,267881.0
2016-12-19 11:10:00,38.97,38.98,38.96,38.97,123612.0,34.1616,34.1704,34.1529,34.1616,123612.0
2016-12-19 11:15:00,38.97,38.99,38.93,38.97,219217.0,34.1616,34.1792,34.1266,34.1616,219217.0
2016-12-19 11:20:00,38.97,38.99,38.94,38.99,143500.0,34.1616,34.1792,34.1354,34.1792,143500.0
2016-12-19 11:25:00,38.99,39.01,38.92,38.95,175124.0,34.1792,34.1967,34.1178,34.1441,175124.0
2016-12-19 11:30:00,38.96,38.98,38.92,38.96,246250.0,34.1529,34.1704,34.1178,34.1529,246250.0
2016-12-19 11:35:00,38.96,38.96,38.88,38.88,137534.0,34.1529,34.1529,34.0828,34.0828,137534.0
2016-12-19 11:40:00,38.89,38.92,38.86,38.87,116112.0,34.0915,34.1178,34.0652,34.074,116112.0
2016-12-19 11:45:00,38.88,38.88,38.83,38.83,81814.0,34.0828,34.0828,34.0389,34.0389,81814.0
2016-12-19 11:50:00,38.83,38.89,38.82,38.87,88089.0,34.0389,34.0915,34.0302,34.074,88089.0
2016-12-19 11:55:00,38.87,38.87,38.83,38.84,88771.0,34.074,34.074,34.0389,34.0477,88771.0
2016-12-19 12:00:00,38.84,38.88,38.82,38.86,119778.0,34.0477,34.0828,34.0302,34.0652,119778.0
2016-12-19 12:05:00,38.86,38.86,38.83,38.84,54274.0,34.0652,34.0652,34.0389,34.0477,54274.0
2016-12-19 12:10:00,38.84,38.9,38.84,38.89,120628.0,34.0477,34.1003,34.0477,34.0915,120628.0
2016-12-19 12:15:00,38.89,38.94,38.89,38.91,128146.0,34.0915,34.1354,34.0915,34.1091,128146.0
2016-12-19 12:20:00,38.92,38.95,38.9,38.93,73156.0,34.1178,34.1441,34.1003,34.1266,73156.0
2016-12-19 12:25:00,38.93,38.94,38.89,38.92,65134.0,34.1266,34.1354,34.0915,34.1178,65134.0
2016-12-19 12:30:00,38.92,38.95,38.91,38.92,46107.0,34.1178,34.1441,34.1091,34.1178,46107.0
2016-12-19 12:35:00,38.92,38.92,38.88,38.91,108966.0,34.1178,34.1178,34.0828,34.1091,108966.0
2016-12-19 12:40:00,38.9,38.9,38.88,38.9,64510.0,34.1003,34.1003,34.0828,34.1003,64510.0
2016-12-19 12:45:00,38.9,38.92,38.88,38.89,52083.0,34.1003,34.1178,34.0828,34.0915,52083.0
2016-12-19 12:50:00,38.9,38.91,38.86,38.88,74664.0,34.1003,34.1091,34.0652,34.0828,74664.0
2016-12-19 12:55:00,38.88,38.89,38.86,38.87,113395.0,34.0828,34.0915,34.0652,34.074,113395.0
2016-12-19 13:00:00,38.87,38.88,38.84,38.85,58737.0,34.074,34.0828,34.0477,34.0565,58737.0
2016-12-19 13:05:00,38.85,38.89,38.84,38.84,75942.0,34.0565,34.0915,34.0477,34.0477,75942.0
2016-12-19 13:10:00,38.84,38.85,38.81,38.84,118028.0,34.0477,34.0565,34.0214,34.0477,118028.0
2016-12-19 13:15:00,38.83,38.86,38.81,38.83,72386.0,34.0389,34.0652,34.0214,34.0389,72386.0
2016-12-19 13:20:00,38.83,38.89,38.83,38.87,58763.0,34.0389,34.0915,34.0389,34.074,58763.0
2016-12-19 13:25:00,38.87,38.87,38.82,38.85,46498.0,34.074,34.074,34.0302,34.0565,46498.0
2016-12-19 13:30:00,38.85,38.87,38.81,38.81,73073.0,34.0565,34.074,34.0214,34.0214,73073.0
2016-12-19 13:35:00,38.82,38.82,38.76,38.79,98108.0,34.0302,34.0302,33.9776,34.0039,98108.0
2016-12-19 13:40:00,38.79,38.81,38.78,38.8,47718.0,34.0039,34.0214,33.9951,34.0126,47718.0
2016-12-19 13:45:00,38.8,38.83,38.8,38.82,57188.0,34.0126,34.0389,34.0126,34.0302,57188.0
2016-12-19 13:50:00,38.82,38.85,38.81,38.84,99753.0,34.0302,34.0565,34.0214,34.0477,99753.0
2016-12-19 13:55:00,38.84,38.85,38.84,38.85,35396.0,34.0477,34.0565,34.0477,34.0565,35396.0
2016-12-19 14:00:00,38.85,38.88,38.84,38.88,94717.0,34.0565,34.0828,34.0477,34.0828,94717.0
2016-12-19 14:05:00,38.88,38.92,38.87,38.92,47925.0,34.0828,34.1178,34.074,34.1178,47925.0
2016-12-19 14:10:00,38.92,38.95,38.91,38.94,151000.0,34.1178,34.1441,34.1091,34.1354,151000.0
2016-12-19 14:15:00,38.94,38.97,38.93,38.95,99214.0,34.1354,34.1616,34.1266,34.1441,99214.0
2016-12-19 14:20:00,38.96,38.98,38.95,38.98,61755.0,34.1529,34.1704,34.1441,34.1704,61755.0
2016-12-19 14:25:00,38.98,38.98,38.95,38.95,61713.0,34.1704,34.1704,34.1441,34.1441,61713.0
2016-12-19 14:30:00,38.96,38.96,38.94,38.94,92152.0,34.1529,34.1529,34.1354,34.1354,92152.0
2016-12-19 14:35:00,38.94,38.96,38.91,38.94,184297.0,34.1354,34.1529,34.1091,34.1354,184297.0
2016-12-19 14:40:00,38.95,38.98,38.95,38.97,76305.0,34.1441,34.1704,34.1441,34.1616,76305.0
2016-12-19 14:45:00,38.97,38.98,38.94,38.98,69774.0,34.1616,34.1704,34.1354,34.1704,69774.0
2016-12-19 14:50:00,38.98,38.98,38.94,38.95,113224.0,34.1704,34.1704,34.1354,34.1441,113224.0
2016-12-19 14:55:00,38.95,38.96,38.92,38.94,93055.0,34.1441,34.1529,34.1178,34.1354,93055.0
2016-12-19 15:00:00,38.93,38.98,38.93,38.97,137693.0,34.1266,34.1704,34.1266,34.1616,137693.0
2016-12-19 15:05:00,38.97,38.97,38.93,38.94,108755.0,34.1616,34.1616,34.1266,34.1354,108755.0
2016-12-19 15:10:00,38.94,38.97,38.94,38.97,111002.0,34.1354,34.1616,34.1354,34.1616,111002.0
2016-12-19 15:15:00,38.97,38.97,38.91,38.91,127783.0,34.1616,34.1616,34.1091,34.1091,127783.0
2016-12-19 15:20:00,38.91,38.92,38.88,38.88,147835.0,34.1091,34.1178,34.0828,34.0828,147835.0
2016-12-19 15:25:00,38.88,38.91,38.85,38.91,261031.0,34.0828,34.1091,34.0565,34.1091,261031.0
2016-12-19 15:30:00,38.91,38.92,38.9,38.91,106382.0,34.1091,34.1178,34.1003,34.1091,106382.0
2016-12-19 15:35:00,38.91,38.94,38.88,38.89,292740.0,34.1091,34.1354,34.0828,34.0915,292740.0
2016-12-19 15:40:00,38.89,38.89,38.87,38.87,280616.0,34.0915,34.0915,34.074,34.074,280616.0
2016-12-19 15:45:00,38.88,38.88,38.8,38.82,594441.0,34.0828,34.0828,34.0126,34.0302,594441.0
2016-12-19 15:50:00,38.83,38.87,38.82,38.87,483562.0,34.0389,34.074,34.0302,34.074,483562.0
2016-12-19 15:55:00,38.86,38.93,38.86,38.91,736164.0,34.0652,34.1266,34.0652,34.1091,736164.0
2016-12-20 09:30:00,38.96,39.01,38.87,38.96,444098.0,34.1529,34.1967,34.074,34.1529,444098.0
2016-12-20 09:35:00,38.97,39.02,38.92,38.94,333364.0,34.1616,34.2055,34.1178,34.1354,333364.0
2016-12-20 09:40:00,38.94,39.0,38.93,38.99,175388.0,34.1354,34.1879,34.1266,34.1792,175388.0
2016-12-20 09:45:00,38.99,39.07,38.98,39.05,240690.0,34.1792,34.2493,34.1704,34.2318,240690.0
2016-12-20 09:50:00,39.05,39.1,39.05,39.07,182142.0,34.2318,34.2756,34.2318,34.2493,182142.0
2016-12-20 09:55:00,39.07,39.11,39.05,39.06,119055.0,34.2493,34.2844,34.2318,34.2405,119055.0
2016-12-20 10:00:00,39.07,39.1,39.02,39.03,142282.0,34.2493,34.2756,34.2055,34.2142,142282.0
2016-12-20 10:05:00,39.04,39.1,39.0,39.1,164462.0,34.223,34.2756,34.1879,34.2756,164462.0
2016-12-20 10:10:00,39.1,39.11,39.08,39.09,131993.0,34.2756,34.2844,34.2581,34.2668,131993.0
2016-12-20 10:15:00,39.09,39.1,39.04,39.04,180966.0,34.2668,34.2756,34.223,34.223,180966.0
2016-12-20 10:20:00,39.03,39.04,39.01,39.02,174549.0,34.2142,34.223,34.1967,34.2055,174549.0
2016-12-20 10:25:00,39.02,39.04,39.0,39.01,201158.0,34.2055,34.223,34.1879,34.1967,201158.0
2016-12-20 10:30:00,39.01,39.02,38.99,38.99,147843.0,34.1967,34.2055,34.1792,34.1792,147843.0
2016-12-20 10:35:00,38.99,39.0,38.93,38.95,149889.0,34.1792,34.1879,34.1266,34.1441,149889.0
2016-12-20 10:40:00,38.95,38.97,38.93,38.93,134599.0,34.1441,34.1616,34.1266,34.1266,134599.0
2016-12-20 10:45:00,38.93,38.94,38.91,38.92,168789.0,34.1266,34.1354,34.1091,34.1178,168789.0
2016-12-20 10:50:00,38.93,38.95,38.92,38.93,107213.0,34.1266,34.1441,34.1178,34.1266,107213.0
2016-12-20 10:55:00,38.93,38.94,38.91,38.92,103260.0,34.1266,34.1354,34.1091,34.1178,103260.0
2016-12-20 11:00:00,38.92,38.93,38.91,38.91,110225.0,34.1178,34.1266,34.1091,34.1091,110225.0
2016-12-20 11:05:00,38.92,38.98,38.91,38.97,126653.0,34.1178,34.1704,34.1091,34.1616,126653.0
2016-12-20 11:10:00,38.97,39.02,38.96,39.02,189847.0,34.1616,34.2055,34.1529,34.2055,189847.0
2016-12-20 11:15:00,39.02,39.03,39.0,39.03,209435.0,34.2055,34.2142,34.1879,34.2142,209435.0
2016-12-20 11:20:00,39.02,39.04,39.01,39.03,189383.0,34.2055,34.223,34.1967,34.2142,189383.0
2016-12-20 11:25:00,39.03,39.06,39.02,39.05,304678.0,34.2142,34.2405,34.2055,34.2318,304678.0
2016-12-20 11:30:00,39.04,39.07,39.03,39.06,420089.0,34.223,34.2493,34.2142,34.2405,420089.0
2016-12-20 11:35:00,39.06,39.06,39.03,39.05,224290.0,34.2405,34.2405,34.2142,34.2318,224290.0
2016-12-20 11:40:00,39.05,39.05,38.99,38.99,251105.0,34.2318,34.2318,34.1792,34.1792,251105.0
2016-12-20 11:45:00,39.0,39.0,38.94,38.96,229489.0,34.1879,34.1879,34.1354,34.1529,229489.0
2016-12-20 11:50:00,38.95,38.96,38.85,38.86,253580.0,34.1441,34.1529,34.0565,34.0652,253580.0
2016-12-20 11:55:00,38.86,38.9,38.85,38.9,85546.0,34.0652,34.1003,34.0565,34.1003,85546.0
2016-12-20 12:00:00,38.9,38.92,38.87,38.89,130145.0,34.1003,34.1178,34.074,34.0915,130145.0
2016-12-20 12:05:00,38.89,38.93,38.88,38.93,109829.0,34.0915,34.1266,34.0828,34.1266,109829.0
2016-12-20 12:10:00,38.92,38.94,38.92,38.93,113494.0,34.1178,34.1354,34.1178,34.1266,113494.0
2016-12-20 12:15:00,38.94,38.97,38.89,38.91,139650.0,34.1354,34.1616,34.0915,34.1091,139650.0
2016-12-20 12:20:00,38.91,38.92,38.86,38.88,135892.0,34.1091,34.1178,34.0652,34.0828,135892.0
2016-12-20 12:25:00,38.88,38.9,38.87,38.88,83059.0,34.0828,34.1003,34.074,34.0828,83059.0
2016-12-20 12:30:00,38.89,38.89,38.88,38.89,57714.0,34.0915,34.0915,34.0828,34.0915,57714.0
2016-12-20 12:35:00,38.89,38.9,38.87,38.89,79799.0,34.0915,34.1003,34.074,34.0915,79799.0
2016-12-20 12:40:00,38.89,38.91,38.88,38.91,81867.0,34.0915,34.1091,34.0828,34.1091,81867.0
2016-12-20 12:45:00,38.91,38.95,38.9,38.93,99445.0,34.1091,34.1441,34.1003,34.1266,99445.0
2016-12-20 12:50:00,38.92,38.93,38.89,38.89,91533.0,34.1178,34.1266,34.0915,34.0915,91533.0
2016-12-20 12:55:00,38.9,38.94,38.89,38.93,94912.0,34.1003,34.1354,34.0915,34.1266,94912.0
2016-12-20 13:00:00,38.94,38.94,38.92,38.92,91498.0,34.1354,34.1354,34.1178,34.1178,91498.0
2016-12-20 13:05:00,38.93,38.95,38.92,38.95,55170.0,34.1266,34.1441,34.1178,34.1441,55170.0
2016-12-20 13:10:00,38.95,38.95,38.89,38.9,185032.0,34.1441,34.1441,34.0915,34.1003,185032.0
2016-12-20 13:15:00,38.9,38.92,38.89,38.92,70123.0,34.1003,34.1178,34.0915,34.1178,70123.0
2016-12-20 13:20:00,38.92,38.94,38.91,38.94,51479.0,34.1178,34.1354,34.1091,34.1354,51479.0
2016-12-20 13:25:00,38.94,38.95,38.92,38.93,71805.0,34.1354,34.1441,34.1178,34.1266,71805.0
2016-12-20 13:30:00,38.93,38.94,38.91,38.93,80765.0,34.1266,34.1354,34.1091,34.1266,80765.0
2016-12-20 13:35:00,38.93,38.93,38.92,38.93,46393.0,34.1266,34.1266,34.1178,34.1266,46393.0
2016-12-20 13:40:00,38.93,38.93,38.91,38.91,86213.0,34.1266,34.1266,34.1091,34.1091,86213.0
2016-12-20 13:45:00,38.91,38.92,38.89,38.89,60185.0,34.1091,34.1178,34.0915,34.0915,60185.0
2016-12-20 13:50:00,38.89,38.91,38.87,38.91,113727.0,34.0915,34.1091,34.074,34.1091,113727.0
2016-12-20 13:55:00,38.91,38.92,38.9,38.91,59784.0,34.1091,34.1178,34.1003,34.1091,59784.0
2016-12-20 14:00:00,38.91,38.92,38.89,38.91,138345.0,34.1091,34.1178,34.0915,34.1091,138345.0
2016-12-20 14:05:00,38.91,38.92,38.89,38.89,100068.0,34.1091,34.1178,34.0915,34.0915,100068.0
2016-12-20 14:10:00,38.89,38.9,38.88,38.88,66626.0,34.0915,34.1003,34.0828,34.0828,66626.0
2016-12-20 14:15:00,38.88,38.92,38.88,38.89,121130.0,34.0828,34.1178,34.0828,34.0915,121130.0
2016-12-20 14:20:00,38.89,38.9,38.88,38.89,39336.0,34.0915,34.1003,34.0828,34.0915,39336.0
2016-12-20 14:25:00,38.88,38.9,38.86,38.87,97290.0,34.0828,34.1003,34.0652,34.074,97290.0
2016-12-20 14:30:00,38.86,38.87,38.8,38.8,106291.0,34.0652,34.074,34.0126,34.0126,106291.0
2016-12-20 14:35:00,38.8,38.85,38.8,38.85,125224.0,34.0126,34.0565,34.0126,34.0565,125224.0
2016-12-20 14:40:00,38.85,38.87,38.85,38.86,142225.0,34.0565,34.074,34.0565,34.0652,142225.0
2016-12-20 14:45:00,38.86,38.86,38.84,38.84,86328.0,34.0652,34.0652,34.0477,34.0477,86328.0
2016-12-20 14:50:00,38.84,38.87,38.83,38.84,209141.0,34.0477,34.074,34.0389,34.0477,209141.0
2016-12-20 14:55:00,38.84,38.88,38.83,38.88,127734.0,34.0477,34.0828,34.0389,34.0828,127734.0
2016-12-20 15:00:00,38.87,38.88,38.85,38.88,134352.0,34.074,34.0828,34.0565,34.0828,134352.0
2016-12-20 15:05:00,38.88,38.88,38.86,38.86,93351.0,34.0828,34.0828,34.0652,34.0652,93351.0
2016-12-20 15:10:00,38.86,38.87,38.84,38.85,118537.0,34.0652,34.074,34.0477,34.0565,118537.0
2016-12-20 15:15:00,38.84,38.91,38.84,38.91,184730.0,34.0477,34.1091,34.0477,34.1091,184730.0
2016-12-20 15:20:00,38.91,38.91,38.87,38.89,140155.0,34.1091,34.1091,34.074,34.0915,140155.0
2016-12-20 15:25:00,38.9,38.92,38.88,38.92,199759.0,34.1003,34.1178,34.0828,34.1178,199759.0
2016-12-20 15:30:00,38.92,38.95,38.92,38.95,166955.0,34.1178,34.1441,34.1178,34.1441,166955.0
2016-12-20 15:35:00,38.95,38.98,38.94,38.97,321614.0,34.1441,34.1704,34.1354,34.1616,321614.0
2016-12-20 15:40:00,38.98,38.98,38.95,38.96,232058.0,34.1704,34.1704,34.1441,34.1529,232058.0
2016-12-20 15:45:00,38.96,38.97,38.95,38.95,274335.0,34.1529,34.1616,34.1441,34.1441,274335.0
2016-12-20 15:50:00,38.95,38.96,38.93,38.96,301984.0,34.1441,34.1529,34.1266,34.1529,301984.0
2016-12-20 15:55:00,38.96,39.0,38.95,39.0,722891.0,34.1529,34.1879,34.1441,34.1879,722891.0
2016-12-21 09:30:00,39.06,39.06,38.83,38.9,315968.0,34.2405,34.2405,34.0389,34.1003,315968.0
2016-12-21 09:35:00,38.9,38.91,38.82,38.84,197564.0,34.1003,34.1091,34.0302,34.0477,197564.0
2016-12-21 09:40:00,38.85,38.86,38.81,38.83,163980.0,34.0565,34.0652,34.0214,34.0389,163980.0
2016-12-21 09:45:00,38.84,38.92,38.83,38.91,270555.0,34.0477,34.1178,34.0389,34.1091,270555.0
2016-12-21 09:50:00,38.92,38.94,38.9,38.94,83391.0,34.1178,34.1354,34.1003,34.1354,83391.0
2016-12-21 09:55:00,38.94,38.96,38.87,38.93,255856.0,34.1354,34.1529,34.074,34.1266,255856.0
2016-12-21 10:00:00,38.93,38.94,38.86,38.86,151980.0,34.1266,34.1354,34.0652,34.0652,151980.0
2016-12-21 10:05:00,38.86,38.87,38.83,38.85,70345.0,34.0652,34.074,34.0389,34.0565,70345.0
2016-12-21 10:10:00,38.84,38.85,38.77,38.79,247786.0,34.0477,34.0565,33.9863,34.0039,247786.0
2016-12-21 10:15:00,38.79,38.79,38.75,38.77,81698.0,34.0039,34.0039,33.9688,33.9863,81698.0
2016-12-21 10:20:00,38.77,38.81,38.76,38.79,105426.0,33.9863,34.0214,33.9776,34.0039,105426.0
2016-12-21 10:25:00,38.79,38.8,38.74,38.79,185621.0,34.0039,34.0126,33.96,34.0039,185621.0
2016-12-21 10:30:00,38.79,38.8,38.77,38.78,96044.0,34.0039,34.0126,33.9863,33.9951,96044.0
2016-12-21 10:35:00,38.78,38.8,38.76,38.76,118324.0,33.9951,34.0126,33.9776,33.9776,118324.0
2016-12-21 10:40:00,38.77,38.79,38.76,38.77,65689.0,33.9863,34.0039,33.9776,33.9863,65689.0
2016-12-21 10:45:00,38.76,38.77,38.7,38.71,218232.0,33.9776,33.9863,33.925,33.9337,218232.0
2016-12-21 10:50:00,38.7,38.72,38.7,38.7,150362.0,33.925,33.9425,33.925,33.925,150362.0
2016-12-21 10:55:00,38.71,38.72,38.69,38.71,100432.0,33.9337,33.9425,33.9162,33.9337,100432.0
2016-12-21 11:00:00,38.72,38.72,38.68,38.69,199809.0,33.9425,33.9425,33.9074,33.9162,199809.0
2016-12-21 11:05:00,38.69,38.7,38.61,38.63,222052.0,33.9162,33.925,33.8461,33.8636,222052.0
2016-12-21 11:10:00,38.63,38.65,38.62,38.63,109067.0,33.8636,33.8811,33.8548,33.8636,109067.0
2016-12-21 11:15:00,38.64,38.66,38.62,38.64,114595.0,33.8724,33.8899,33.8548,33.8724,114595.0
2016-12-21 11:20:00,38.65,38.69,38.64,38.69,76900.0,33.8811,33.9162,33.8724,33.9162,76900.0
2016-12-21 11:25:00,38.69,38.73,38.68,38.71,226872.0,33.9162,33.9513,33.9074,33.9337,226872.0
2016-12-21 11:30:00,38.72,38.75,38.7,38.71,108507.0,33.9425,33.9688,33.925,33.9337,108507.0
2016-12-21 11:35:00,38.72,38.76,38.66,38.75,297275.0,33.9425,33.9776,33.8899,33.9688,297275.0
2016-12-21 11:40:00,38.74,38.75,38.7,38.7,114905.0,33.96,33.9688,33.925,33.925,114905.0
2016-12-21 11:45:00,38.71,38.71,38.7,38.71,24302.0,33.9337,33.9337,33.925,33.9337,24302.0
2016-12-21 11:50:00,38.7,38.71,38.67,38.69,119546.0,33.925,33.9337,33.8987,33.9162,119546.0
2016-12-21 11:55:00,38.69,38.75,38.68,38.74,102265.0,33.9162,33.9688,33.9074,33.96,102265.0
2016-12-21 12:00:00,38.74,38.77,38.73,38.75,152934.0,33.96,33.9863,33.9513,33.9688,152934.0
2016-12-21 12:05:00,38.75,38.76,38.75,38.75,23690.0,33.9688,33.9776,33.9688,33.9688,23690.0
2016-12-21 12:10:00,38.75,38.79,38.74,38.79,139617.0,33.9688,34.0039,33.96,34.0039,139617.0
2016-12-21 12:15:00,38.79,38.79,38.76,38.76,35674.0,34.0039,34.0039,33.9776,33.9776,35674.0
2016-12-21 12:20:00,38.77,38.77,38.69,38.7,201946.0,33.9863,33.9863,33.9162,33.925,201946.0
2016-12-21 12:25:00,38.7,38.77,38.69,38.76,181765.0,33.925,33.9863,33.9162,33.9776,181765.0
2016-12-21 12:30:00,38.76,38.77,38.7,38.7,199310.0,33.9776,33.9863,33.925,33.925,199310.0
2016-12-21 12:35:00,38.7,38.75,38.7,38.75,41910.0,33.925,33.9688,33.925,33.9688,41910.0
2016-12-21 12:40:00,38.75,38.77,38.74,38.77,63213.0,33.9688,33.9863,33.96,33.9863,63213.0
2016-12-21 12:45:00,38.76,38.77,38.75,38.76,68587.0,33.9776,33.9863,33.9688,33.9776,68587.0
2016-12-21 12:50:00,38.76,38.77,38.75,38.75,34421.0,33.9776,33.9863,33.9688,33.9688,34421.0
2016-12-21 12:55:00,38.75,38.77,38.75,38.76,61119.0,33.9688,33.9863,33.9688,33.9776,61119.0
2016-12-21 13:00:00,38.76,38.78,38.75,38.77,54312.0,33.9776,33.9951,33.9688,33.9863,54312.0
2016-12-21 13:05:00,38.77,38.78,38.75,38.77,99623.0,33.9863,33.9951,33.9688,33.9863,99623.0
2016-12-21 13:10:00,38.77,38.78,38.75,38.76,125604.0,33.9863,33.9951,33.9688,33.9776,125604.0
2016-12-21 13:15:00,38.76,38.77,38.76,38.76,14759.0,33.9776,33.9863,33.9776,33.9776,14759.0
2016-12-21 13:20:00,38.76,38.78,38.76,38.77,62215.0,33.9776,33.9951,33.9776,33.9863,62215.0
2016-12-21 13:25:00,38.78,38.78,38.77,38.77,36618.0,33.9951,33.9951,33.9863,33.9863,36618.0
2016-12-21 13:30:00,38.77,38.81,38.77,38.8,66023.0,33.9863,34.0214,33.9863,34.0126,66023.0
2016-12-21 13:35:00,38.79,38.81,38.79,38.8,65285.0,34.0039,34.0214,34.0039,34.0126,65285.0
2016-12-21 13:40:00,38.8,38.83,38.8,38.83,55247.0,34.0126,34.0389,34.0126,34.0389,55247.0
2016-12-21 13:45:00,38.83,38.86,38.82,38.84,79104.0,34.0389,34.0652,34.0302,34.0477,79104.0
2016-12-21 13:50:00,38.84,38.85,38.83,38.84,38921.0,34.0477,34.0565,34.0389,34.0477,38921.0
2016-12-21 13:55:00,38.84,38.85,38.81,38.82,72525.0,34.0477,34.0565,34.0214,34.0302,72525.0
2016-12-21 14:00:00,38.82,38.84,38.81,38.84,61186.0,34.0302,34.0477,34.0214,34.0477,61186.0
2016-12-21 14:05:00,38.84,38.85,38.83,38.84,41787.0,34.0477,34.0565,34.0389,34.0477,41787.0
2016-12-21 14:10:00,38.84,38.88,38.84,38.88,77321.0,34.0477,34.0828,34.0477,34.0828,77321.0
2016-12-21 14:15:00,38.87,38.88,38.86,38.87,38281.0,34.074,34.0828,34.0652,34.074,38281.0
2016-12-21 14:20:00,38.87,38.89,38.86,38.89,93414.0,34.074,34.0915,34.0652,34.0915,93414.0
2016-12-21 14:25:00,38.88,38.91,38.86,38.87,169865.0,34.0828,34.1091,34.0652,34.074,169865.0
2016-12-21 14:30:00,38.87,38.89,38.86,38.88,65296.0,34.074,34.0915,34.0652,34.0828,65296.0
2016-12-21 14:35:00,38.88,38.89,38.86,38.88,78622.0,34.0828,34.0915,34.0652,34.0828,78622.0
2016-12-21 14:40:00,38.87,38.9,38.87,38.89,114674.0,34.074,34.1003,34.074,34.0915,114674.0
2016-12-21 14:45:00,38.89,38.9,38.88,38.88,49173.0,34.0915,34.1003,34.0828,34.0828,49173.0
2016-12-21 14:50:00,38.88,38.9,38.88,38.89,75895.0,34.0828,34.1003,34.0828,34.0915,75895.0
2016-12-21 14:55:00,38.89,38.9,38.88,38.89,85338.0,34.0915,34.1003,34.0828,34.0915,85338.0
2016-12-21 15:00:00,38.88,38.89,38.88,38.89,47995.0,34.0828,34.0915,34.0828,34.0915,47995.0
2016-12-21 15:05:00,38.89,38.89,38.87,38.87,101252.0,34.0915,34.0915,34.074,34.074,101252.0
2016-12-21 15:10:00,38.88,38.88,38.87,38.87,49843.0,34.0828,34.0828,34.074,34.074,49843.0
2016-12-21 15:15:00,38.88,38.88,38.86,38.86,73224.0,34.0828,34.0828,34.0652,34.0652,73224.0
2016-12-21 15:20:00,38.86,38.87,38.86,38.86,44824.0,34.0652,34.074,34.0652,34.0652,44824.0
2016-12-21 15:25:00,38.86,38.88,38.84,38.88,183722.0,34.0652,34.0828,34.0477,34.0828,183722.0
2016-12-21 15:30:00,38.88,38.89,38.85,38.87,153396.0,34.0828,34.0915,34.0565,34.074,153396.0
2016-12-21 15:35:00,38.87,38.88,38.85,38.88,150573.0,34.074,34.0828,34.0565,34.0828,150573.0
2016-12-21 15:40:00,38.88,38.89,38.87,38.88,101339.0,34.0828,34.0915,34.074,34.0828,101339.0
2016-12-21 15:45:00,38.88,38.91,38.87,38.9,252684.0,34.0828,34.1091,34.074,34.1003,252684.0
2016-12-21 15:50:00,38.9,38.91,38.88,38.9,260893.0,34.1003,34.1091,34.0828,34.1003,260893.0
2016-12-21 15:55:00,38.91,38.91,38.83,38.84,719736.0,34.1091,34.1091,34.0389,34.0477,719736.0
2016-12-22 09:30:00,38.93,38.95,38.6,38.65,403338.0,34.1266,34.1441,33.8373,33.8811,403338.0
2016-12-22 09:35:00,38.65,38.77,38.64,38.76,194914.0,33.8811,33.9863,33.8724,33.9776,194914.0
2016-12-22 09:40:00,38.76,38.78,38.67,38.78,201546.0,33.9776,33.9951,33.8987,33.9951,201546.0
2016-12-22 09:45:00,38.79,38.87,38.77,38.85,156588.0,34.0039,34.074,33.9863,34.0565,156588.0
2016-12-22 09:50:00,38.84,38.87,38.82,38.84,179825.0,34.0477,34.074,34.0302,34.0477,179825.0
2016-12-22 09:55:00,38.84,38.92,38.84,38.91,133701.0,34.0477,34.1178,34.0477,34.1091,133701.0
2016-12-22 10:00:00,38.92,38.96,38.9,38.96,175520.0,34.1178,34.1529,34.1003,34.1529,175520.0
2016-12-22 10:05:00,38.96,39.0,38.95,38.99,159246.0,34.1529,34.1879,34.1441,34.1792,159246.0
2016-12-22 10:10:00,38.99,39.02,38.98,39.01,98617.0,34.1792,34.2055,34.1704,34.1967,98617.0
2016-12-22 10:15:00,39.02,39.1,39.0,39.07,276732.0,34.2055,34.2756,34.1879,34.2493,276732.0
2016-12-22 10:20:00,39.06,39.1,39.06,39.09,175600.0,34.2405,34.2756,34.2405,34.2668,175600.0
2016-12-22 10:25:00,39.09,39.14,39.07,39.14,155994.0,34.2668,34.3107,34.2493,34.3107,155994.0
2016-12-22 10:30:00,39.13,39.13,39.06,39.12,202316.0,34.3019,34.3019,34.2405,34.2931,202316.0
2016-12-22 10:35:00,39.12,39.15,39.09,39.12,295755.0,34.2931,34.3194,34.2668,34.2931,295755.0
2016-12-22 10:40:00,39.12,39.16,39.11,39.16,164637.0,34.2931,34.3282,34.2844,34.3282,164637.0
2016-12-22 10:45:00,39.15,39.19,39.12,39.12,228071.0,34.3194,34.3545,34.2931,34.2931,228071.0
2016-12-22 10:50:00,39.12,39.15,39.1,39.1,84710.0,34.2931,34.3194,34.2756,34.2756,84710.0
2016-12-22 10:55:00,39.1,39.11,39.07,39.09,104566.0,34.2756,34.2844,34.2493,34.2668,104566.0
2016-12-22 11:00:00,39.1,39.13,39.09,39.13,73423.0,34.2756,34.3019,34.2668,34.3019,73423.0
2016-12-22 11:05:00,39.13,39.16,39.11,39.16,134339.0,34.3019,34.3282,34.2844,34.3282,134339.0
2016-12-22 11:10:00,39.16,39.16,39.09,39.14,107745.0,34.3282,34.3282,34.2668,34.3107,107745.0
2016-12-22 11:15:00,39.14,39.19,39.13,39.19,100237.0,34.3107,34.3545,34.3019,34.3545,100237.0
2016-12-22 11:20:00,39.19,39.24,39.15,39.19,235875.0,34.3545,34.3983,34.3194,34.3545,235875.0
2016-12-22 11:25:00,39.19,39.22,39.18,39.19,151249.0,34.3545,34.3808,34.3457,34.3545,151249.0
2016-12-22 11:30:00,39.19,39.2,39.13,39.15,238995.0,34.3545,34.3633,34.3019,34.3194,238995.0
2016-12-22 11:35:00,39.16,39.16,39.09,39.09,61523.0,34.3282,34.3282,34.2668,34.2668,61523.0
2016-12-22 11:40:00,39.09,39.11,39.05,39.1,140962.0,34.2668,34.2844,34.2318,34.2756,140962.0
2016-12-22 11:45:00,39.11,39.11,39.05,39.08,164683.0,34.2844,34.2844,34.2318,34.2581,164683.0
2016-12-22 11:50:00,39.07,39.13,39.04,39.13,151236.0,34.2493,34.3019,34.223,34.3019,151236.0
2016-12-22 11:55:00,39.13,39.14,39.1,39.14,89728.0,34.3019,34.3107,34.2756,34.3107,89728.0
2016-12-22 12:00:00,39.14,39.18,39.13,39.18,118957.0,34.3107,34.3457,34.3019,34.3457,118957.0
2016-12-22 12:05:00,39.17,39.19,39.17,39.18,137184.0,34.337,34.3545,34.337,34.3457,137184.0
2016-12-22 12:10:00,39.18,39.21,39.17,39.18,90706.0,34.3457,34.372,34.337,34.3457,90706.0
2016-12-22 12:15:00,39.19,39.19,39.11,39.11,149957.0,34.3545,34.3545,34.2844,34.2844,149957.0
2016-12-22 12:20:00,39.11,39.13,39.08,39.12,151843.0,34.2844,34.3019,34.2581,34.2931,151843.0
2016-12-22 12:25:00,39.13,39.13,39.07,39.09,106636.0,34.3019,34.3019,34.2493,34.2668,106636.0
2016-12-22 12:30:00,39.1,39.14,39.09,39.09,67604.0,34.2756,34.3107,34.2668,34.2668,67604.0
2016-12-22 12:35:00,39.09,39.12,39.08,39.12,83087.0,34.2668,34.2931,34.2581,34.2931,83087.0
2016-12-22 12:40:00,39.12,39.12,39.06,39.09,63909.0,34.2931,34.2931,34.2405,34.2668,63909.0
2016-12-22 12:45:00,39.09,39.09,39.05,39.05,36690.0,34.2668,34.2668,34.2318,34.2318,36690.0
2016-12-22 12:50:00,39.05,39.06,39.04,39.05,44074.0,34.2318,34.2405,34.223,34.2318,44074.0
2016-12-22 12:55:00,39.05,39.09,39.04,39.09,72498.0,34.2318,34.2668,34.223,34.2668,72498.0
2016-12-22 13:00:00,39.09,39.09,39.06,39.07,93229.0,34.2668,34.2668,34.2405,34.2493,93229.0
2016-12-22 13:05:00,39.07,39.09,39.06,39.09,48009.0,34.2493,34.2668,34.2405,34.2668,48009.0
2016-12-22 13:10:00,39.08,39.09,39.08,39.09,22427.0,34.2581,34.2668,34.2581,34.2668,22427.0
2016-12-22 13:15:00,39.09,39.09,39.07,39.08,78644.0,34.2668,34.2668,34.2493,34.2581,78644.0
2016-12-22 13:20:00,39.09,39.1,39.08,39.08,53749.0,34.2668,34.2756,34.2581,34.2581,53749.0
2016-12-22 13:25:00,39.08,39.09,39.04,39.07,616965.0,34.2581,34.2668,34.223,34.2493,616965.0
2016-12-22 13:30:00,39.06,39.1,39.06,39.1,53740.0,34.2405,34.2756,34.2405,34.2756,53740.0
2016-12-22 13:35:00,39.1,39.14,39.07,39.14,89956.0,34.2756,34.3107,34.2493,34.3107,89956.0
2016-12-22 13:40:00,39.14,39.18,39.12,39.17,61966.0,34.3107,34.3457,34.2931,34.337,61966.0
2016-12-22 13:45:00,39.16,39.19,39.16,39.19,47145.0,34.3282,34.3545,34.3282,34.3545,47145.0
2016-12-22 13:50:00,39.18,39.19,39.13,39.15,60979.0,34.3457,34.3545,34.3019,34.3194,60979.0
2016-12-22 13:55:00,39.15,39.15,39.13,39.13,27356.0,34.3194,34.3194,34.3019,34.3019,27356.0
2016-12-22 14:00:00,39.13,39.15,39.12,39.12,48835.0,34.3019,34.3194,34.2931,34.2931,48835.0
2016-12-22 14:05:00,39.13,39.13,39.07,39.07,70797.0,34.3019,34.3019,34.2493,34.2493,70797.0
2016-12-22 14:10:00,39.07,39.09,39.04,39.04,68701.0,34.2493,34.2668,34.223,34.223,68701.0
2016-12-22 14:15:00,39.05,39.05,39.04,39.05,23566.0,34.2318,34.2318,34.223,34.2318,23566.0
2016-12-22 14:20:00,39.05,39.05,39.04,39.04,19413.0,34.2318,34.2318,34.223,34.223,19413.0
2016-12-22 14:25:00,39.04,39.05,39.03,39.04,34756.0,34.223,34.2318,34.2142,34.223,34756.0
2016-12-22 14:30:00,39.03,39.03,39.0,39.0,107694.0,34.2142,34.2142,34.1879,34.1879,107694.0
2016-12-22 14:35:00,39.0,39.04,39.0,39.02,87134.0,34.1879,34.223,34.1879,34.2055,87134.0
2016-12-22 14:40:00,39.02,39.03,39.01,39.02,79417.0,34.2055,34.2142,34.1967,34.2055,79417.0
2016-12-22 14:45:00,39.02,39.02,39.0,39.01,39382.0,34.2055,34.2055,34.1879,34.1967,39382.0
2016-12-22 14:50:00,39.01,39.03,38.99,39.02,183767.0,34.1967,34.2142,34.1792,34.2055,183767.0
2016-12-22 14:55:00,39.02,39.03,39.0,39.02,73371.0,34.2055,34.2142,34.1879,34.2055,73371.0
2016-12-22 15:00:00,39.01,39.03,39.01,39.02,99442.0,34.1967,34.2142,34.1967,34.2055,99442.0
2016-12-22 15:05:00,39.02,39.02,38.97,38.98,143241.0,34.2055,34.2055,34.1616,34.1704,143241.0
2016-12-22 15:10:00,38.98,38.98,38.95,38.96,145363.0,34.1704,34.1704,34.1441,34.1529,145363.0
2016-12-22 15:15:00,38.95,38.97,38.94,38.95,117060.0,34.1441,34.1616,34.1354,34.1441,117060.0
2016-12-22 15:20:00,38.96,38.96,38.93,38.94,91540.0,34.1529,34.1529,34.1266,34.1354,91540.0
2016-12-22 15:25:00,38.94,38.95,38.93,38.93,87335.0,34.1354,34.1441,34.1266,34.1266,87335.0
2016-12-22 15:30:00,38.94,38.95,38.91,38.92,133181.0,34.1354,34.1441,34.1091,34.1178,133181.0
2016-12-22 15:35:00,38.92,38.93,38.91,38.93,111519.0,34.1178,34.1266,34.1091,34.1266,111519.0
2016-12-22 15:40:00,38.93,38.96,38.92,38.95,148110.0,34.1266,34.1529,34.1178,34.1441,148110.0
2016-12-22 15:45:00,38.95,38.97,38.93,38.94,186225.0,34.1441,34.1616,34.1266,34.1354,186225.0
2016-12-22 15:50:00,38.94,38.96,38.93,38.94,138942.0,34.1354,34.1529,34.1266,34.1354,138942.0
2016-12-22 15:55:00,38.94,38.97,38.92,38.96,356306.0,34.1354,34.1616,34.1178,34.1529,356306.0
2016-12-23 09:30:00,38.79,39.03,38.79,38.9,352717.0,34.0039,34.2142,34.0039,34.1003,352717.0
2016-12-23 09:35:00,38.9,38.96,38.85,38.87,159278.0,34.1003,34.1529,34.0565,34.074,159278.0
2016-12-23 09:40:00,38.87,38.88,38.76,38.78,201851.0,34.074,34.0828,33.9776,33.9951,201851.0
2016-12-23 09:45:00,38.79,38.84,38.78,38.82,156122.0,34.0039,34.0477,33.9951,34.0302,156122.0
2016-12-23 09:50:00,38.83,38.9,38.82,38.84,93924.0,34.0389,34.1003,34.0302,34.0477,93924.0
2016-12-23 09:55:00,38.84,38.87,38.83,38.84,57615.0,34.0477,34.074,34.0389,34.0477,57615.0
2016-12-23 10:00:00,38.84,38.85,38.82,38.83,67222.0,34.0477,34.0565,34.0302,34.0389,67222.0
2016-12-23 10:05:00,38.83,38.83,38.76,38.76,87021.0,34.0389,34.0389,33.9776,33.9776,87021.0
2016-12-23 10:10:00,38.77,38.77,38.7,38.71,67921.0,33.9863,33.9863,33.925,33.9337,67921.0
2016-12-23 10:15:00,38.7,38.72,38.65,38.66,287770.0,33.925,33.9425,33.8811,33.8899,287770.0
2016-12-23 10:20:00,38.67,38.67,38.63,38.65,90125.0,33.8987,33.8987,33.8636,33.8811,90125.0
2016-12-23 10:25:00,38.65,38.68,38.62,38.64,66182.0,33.8811,33.9074,33.8548,33.8724,66182.0
2016-12-23 10:30:00,38.64,38.74,38.64,38.74,60906.0,33.8724,33.96,33.8724,33.96,60906.0
2016-12-23 10:35:00,38.73,38.76,38.73,38.76,64901.0,33.9513,33.9776,33.9513,33.9776,64901.0
2016-12-23 10:40:00,38.76,38.76,38.72,38.73,65554.0,33.9776,33.9776,33.9425,33.9513,65554.0
2016-12-23 10:45:00,38.73,38.77,38.73,38.75,47718.0,33.9513,33.9863,33.9513,33.9688,47718.0
2016-12-23 10:50:00,38.75,38.78,38.74,38.76,65612.0,33.9688,33.9951,33.96,33.9776,65612.0
2016-12-23 10:55:00,38.75,38.77,38.75,38.76,43696.0,33.9688,33.9863,33.9688,33.9776,43696.0
2016-12-23 11:00:00,38.76,38.77,38.75,38.77,60587.0,33.9776,33.9863,33.9688,33.9863,60587.0
2016-12-23 11:05:00,38.77,38.79,38.75,38.78,51566.0,33.9863,34.0039,33.9688,33.9951,51566.0
2016-12-23 11:10:00,38.78,38.8,38.77,38.77,49368.0,33.9951,34.0126,33.9863,33.9863,49368.0
2016-12-23 11:15:00,38.76,38.77,38.75,38.75,51539.0,33.9776,33.9863,33.9688,33.9688,51539.0
2016-12-23 11:20:00,38.75,38.75,38.7,38.71,59422.0,33.9688,33.9688,33.925,33.9337,59422.0
2016-12-23 11:25:00,38.71,38.73,38.69,38.7,73450.0,33.9337,33.9513,33.9162,33.925,73450.0
2016-12-23 11:30:00,38.71,38.71,38.67,38.68,52035.0,33.9337,33.9337,33.8987,33.9074,52035.0
2016-12-23 11:35:00,38.68,38.7,38.67,38.7,62740.0,33.9074,33.925,33.8987,33.925,62740.0
2016-12-23 11:40:00,38.69,38.7,38.68,38.68,46049.0,33.9162,33.925,33.9074,33.9074,46049.0
2016-12-23 11:45:00,38.69,38.76,38.68,38.76,114597.0,33.9162,33.9776,33.9074,33.9776,114597.0
2016-12-23 11:50:00,38.75,38.79,38.75,38.77,57517.0,33.9688,34.0039,33.9688,33.9863,57517.0
2016-12-23 11:55:00,38.76,38.77,38.73,38.74,40774.0,33.9776,33.9863,33.9513,33.96,40774.0
2016-12-23 12:00:00,38.73,38.78,38.73,38.75,44894.0,33.9513,33.9951,33.9513,33.9688,44894.0
2016-12-23 12:05:00,38.75,38.76,38.74,38.75,32700.0,33.9688,33.9776,33.96,33.9688,32700.0
2016-12-23 12:10:00,38.75,38.77,38.74,38.76,37923.0,33.9688,33.9863,33.96,33.9776,37923.0
2016-12-23 12:15:00,38.76,38.79,38.76,38.77,99287.0,33.9776,34.0039,33.9776,33.9863,99287.0
2016-12-23 12:20:00,38.77,38.77,38.76,38.76,12928.0,33.9863,33.9863,33.9776,33.9776,12928.0
2016-12-23 12:25:00,38.76,38.76,38.74,38.74,34833.0,33.9776,33.9776,33.96,33.96,34833.0
2016-12-23 12:30:00,38.75,38.79,38.73,38.79,67683.0,33.9688,34.0039,33.9513,34.0039,67683.0
2016-12-23 12:35:00,38.79,38.79,38.75,38.76,24371.0,34.0039,34.0039,33.9688,33.9776,24371.0
2016-12-23 12:40:00,38.76,38.76,38.74,38.76,18874.0,33.9776,33.9776,33.96,33.9776,18874.0
2016-12-23 12:45:00,38.75,38.76,38.74,38.75,19975.0,33.9688,33.9776,33.96,33.9688,19975.0
2016-12-23 12:50:00,38.74,38.76,38.73,38.76,49225.0,33.96,33.9776,33.9513,33.9776,49225.0
2016-12-23 12:55:00,38.76,38.76,38.73,38.73,25443.0,33.9776,33.9776,33.9513,33.9513,25443.0
2016-12-23 13:00:00,38.74,38.74,38.72,38.72,25488.0,33.96,33.96,33.9425,33.9425,25488.0
2016-12-23 13:05:00,38.72,38.73,38.71,38.71,107078.0,33.9425,33.9513,33.9337,33.9337,107078.0
2016-12-23 13:10:00,38.71,38.72,38.69,38.69,56085.0,33.9337,33.9425,33.9162,33.9162,56085.0
2016-12-23 13:15:00,38.69,38.7,38.69,38.69,21052.0,33.9162,33.925,33.9162,33.9162,21052.0
2016-12-23 13:20:00,38.7,38.71,38.69,38.7,32801.0,33.925,33.9337,33.9162,33.925,32801.0
2016-12-23 13:25:00,38.7,38.71,38.69,38.71,37747.0,33.925,33.9337,33.9162,33.9337,37747.0
2016-12-23 13:30:00,38.7,38.71,38.68,38.68,28050.0,33.925,33.9337,33.9074,33.9074,28050.0
2016-12-23 13:35:00,38.68,38.69,38.68,38.68,15002.0,33.9074,33.9162,33.9074,33.9074,15002.0
2016-12-23 13:40:00,38.69,38.72,38.68,38.7,63040.0,33.9162,33.9425,33.9074,33.925,63040.0
2016-12-23 13:45:00,38.7,38.71,38.69,38.7,40877.0,33.925,33.9337,33.9162,33.925,40877.0
2016-12-23 13:50:00,38.7,38.71,38.69,38.7,21669.0,33.925,33.9337,33.9162,33.925,21669.0
2016-12-23 13:55:00,38.7,38.71,38.68,38.68,41378.0,33.925,33.9337,33.9074,33.9074,41378.0
2016-12-23 14:00:00,38.68,38.7,38.68,38.7,34431.0,33.9074,33.925,33.9074,33.925,34431.0
2016-12-23 14:05:00,38.69,38.72,38.69,38.72,38256.0,33.9162,33.9425,33.9162,33.9425,38256.0
2016-12-23 14:10:00,38.72,38.72,38.7,38.7,41658.0,33.9425,33.9425,33.925,33.925,41658.0
2016-12-23 14:15:00,38.7,38.72,38.68,38.71,90717.0,33.925,33.9425,33.9074,33.9337,90717.0
2016-12-23 14:20:00,38.71,38.73,38.7,38.71,42329.0,33.9337,33.9513,33.925,33.9337,42329.0
2016-12-23 14:25:00,38.72,38.72,38.7,38.71,37442.0,33.9425,33.9425,33.925,33.9337,37442.0
2016-12-23 14:30:00,38.71,38.72,38.7,38.71,22705.0,33.9337,33.9425,33.925,33.9337,22705.0
2016-12-23 14:35:00,38.7,38.71,38.68,38.7,60220.0,33.925,33.9337,33.9074,33.925,60220.0
2016-12-23 14:40:00,38.7,38.71,38.68,38.69,75570.0,33.925,33.9337,33.9074,33.9162,75570.0
2016-12-23 14:45:00,38.69,38.69,38.68,38.68,11690.0,33.9162,33.9162,33.9074,33.9074,11690.0
2016-12-23 14:50:00,38.68,38.69,38.67,38.68,146691.0,33.9074,33.9162,33.8987,33.9074,146691.0
2016-12-23 14:55:00,38.68,38.7,38.67,38.7,70227.0,33.9074,33.925,33.8987,33.925,70227.0
2016-12-23 15:00:00,38.7,38.71,38.69,38.71,57116.0,33.925,33.9337,33.9162,33.9337,57116.0
2016-12-23 15:05:00,38.71,38.74,38.7,38.72,45339.0,33.9337,33.96,33.925,33.9425,45339.0
2016-12-23 15:10:00,38.73,38.75,38.72,38.75,80245.0,33.9513,33.9688,33.9425,33.9688,80245.0
2016-12-23 15:15:00,38.75,38.76,38.73,38.73,81760.0,33.9688,33.9776,33.9513,33.9513,81760.0
2016-12-23 15:20:00,38.73,38.76,38.73,38.76,112919.0,33.9513,33.9776,33.9513,33.9776,112919.0
2016-12-23 15:25:00,38.75,38.76,38.72,38.73,77180.0,33.9688,33.9776,33.9425,33.9513,77180.0
2016-12-23 15:30:00,38.73,38.74,38.72,38.73,49718.0,33.9513,33.96,33.9425,33.9513,49718.0
2016-12-23 15:35:00,38.73,38.76,38.73,38.76,125597.0,33.9513,33.9776,33.9513,33.9776,125597.0
2016-12-23 15:40:00,38.76,38.81,38.74,38.8,143206.0,33.9776,34.0214,33.96,34.0126,143206.0
2016-12-23 15:45:00,38.81,38.81,38.79,38.81,150638.0,34.0214,34.0214,34.0039,34.0214,150638.0
2016-12-23 15:50:00,38.81,38.82,38.78,38.79,174970.0,34.0214,34.0302,33.9951,34.0039,174970.0
2016-12-23 15:55:00,38.79,38.81,38.78,38.78,374122.0,34.0039,34.0214,33.9951,33.9951,374122.0
2016-12-27 09:30:00,38.77,38.87,38.76,38.86,135182.0,33.9863,34.074,33.9776,34.0652,135182.0
2016-12-27 09:35:00,38.86,38.93,38.86,38.92,62038.0,34.0652,34.1266,34.0652,34.1178,62038.0
2016-12-27 09:40:00,38.92,38.96,38.91,38.93,53351.0,34.1178,34.1529,34.1091,34.1266,53351.0
2016-12-27 09:45:00,38.92,39.04,38.92,38.99,76169.0,34.1178,34.223,34.1178,34.1792,76169.0
2016-12-27 09:50:00,39.0,39.01,38.91,38.95,58359.0,34.1879,34.1967,34.1091,34.1441,58359.0
2016-12-27 09:55:00,38.95,38.99,38.95,38.96,35418.0,34.1441,34.1792,34.1441,34.1529,35418.0
2016-12-27 10:00:00,38.96,38.98,38.93,38.93,49631.0,34.1529,34.1704,34.1266,34.1266,49631.0
2016-12-27 10:05:00,38.93,39.0,38.91,38.98,75506.0,34.1266,34.1879,34.1091,34.1704,75506.0
2016-12-27 10:10:00,38.98,39.0,38.95,38.95,50082.0,34.1704,34.1879,34.1441,34.1441,50082.0
2016-12-27 10:15:00,38.95,38.99,38.94,38.98,79912.0,34.1441,34.1792,34.1354,34.1704,79912.0
2016-12-27 10:20:00,38.98,39.0,38.95,38.98,48758.0,34.1704,34.1879,34.1441,34.1704,48758.0
2016-12-27 10:25:00,38.98,39.0,38.96,38.98,50906.0,34.1704,34.1879,34.1529,34.1704,50906.0
2016-12-27 10:30:00,38.98,38.99,38.94,38.95,39567.0,34.1704,34.1792,34.1354,34.1441,39567.0
2016-12-27 10:35:00,38.95,38.98,38.94,38.97,47954.0,34.1441,34.1704,34.1354,34.1616,47954.0
2016-12-27 10:40:00,38.97,38.97,38.93,38.96,48532.0,34.1616,34.1616,34.1266,34.1529,48532.0
2016-12-27 10:45:00,38.95,38.97,38.93,38.94,82757.0,34.1441,34.1616,34.1266,34.1354,82757.0
2016-12-27 10:50:00,38.95,38.97,38.93,38.97,32666.0,34.1441,34.1616,34.1266,34.1616,32666.0
2016-12-27 10:55:00,38.97,38.98,38.95,38.95,44572.0,34.1616,34.1704,34.1441,34.1441,44572.0
2016-12-27 11:00:00,38.96,38.97,38.93,38.97,37954.0,34.1529,34.1616,34.1266,34.1616,37954.0
2016-12-27 11:05:00,38.97,38.97,38.92,38.94,39790.0,34.1616,34.1616,34.1178,34.1354,39790.0
2016-12-27 11:10:00,38.95,38.95,38.94,38.95,36106.0,34.1441,34.1441,34.1354,34.1441,36106.0
2016-12-27 11:15:00,38.95,38.96,38.93,38.94,30869.0,34.1441,34.1529,34.1266,34.1354,30869.0
2016-12-27 11:20:00,38.93,38.94,38.92,38.93,47860.0,34.1266,34.1354,34.1178,34.1266,47860.0
2016-12-27 11:25:00,38.93,38.94,38.89,38.89,64920.0,34.1266,34.1354,34.0915,34.0915,64920.0
2016-12-27 11:30:00,38.9,38.93,38.89,38.92,38552.0,34.1003,34.1266,34.0915,34.1178,38552.0
2016-12-27 11:35:00,38.92,38.93,38.89,38.9,46482.0,34.1178,34.1266,34.0915,34.1003,46482.0
2016-12-27 11:40:00,38.9,38.93,38.86,38.87,58884.0,34.1003,34.1266,34.0652,34.074,58884.0
2016-12-27 11:45:00,38.86,38.87,38.8,38.83,145783.0,34.0652,34.074,34.0126,34.0389,145783.0
2016-12-27 11:50:00,38.83,38.86,38.83,38.84,37015.0,34.0389,34.0652,34.0389,34.0477,37015.0
2016-12-27 11:55:00,38.83,38.85,38.81,38.84,46351.0,34.0389,34.0565,34.0214,34.0477,46351.0
2016-12-27 12:00:00,38.84,38.85,38.83,38.83,57820.0,34.0477,34.0565,34.0389,34.0389,57820.0
2016-12-27 12:05:00,38.83,38.84,38.81,38.82,54796.0,34.0389,34.0477,34.0214,34.0302,54796.0
2016-12-27 12:10:00,38.83,38.83,38.81,38.81,22405.0,34.0389,34.0389,34.0214,34.0214,22405.0
2016-12-27 12:15:00,38.82,38.83,38.81,38.82,15639.0,34.0302,34.0389,34.0214,34.0302,15639.0
2016-12-27 12:20:00,38.82,38.83,38.8,38.8,33951.0,34.0302,34.0389,34.0126,34.0126,33951.0
2016-12-27 12:25:00,38.8,38.83,38.8,38.8,36268.0,34.0126,34.0389,34.0126,34.0126,36268.0
2016-12-27 12:30:00,38.8,38.81,38.79,38.8,44789.0,34.0126,34.0214,34.0039,34.0126,44789.0
2016-12-27 12:35:00,38.8,38.82,38.79,38.8,28685.0,34.0126,34.0302,34.0039,34.0126,28685.0
2016-12-27 12:40:00,38.8,38.83,38.78,38.82,40403.0,34.0126,34.0389,33.9951,34.0302,40403.0
2016-12-27 12:45:00,38.82,38.87,38.81,38.86,90194.0,34.0302,34.074,34.0214,34.0652,90194.0
2016-12-27 12:50:00,38.86,38.88,38.85,38.88,18066.0,34.0652,34.0828,34.0565,34.0828,18066.0
2016-12-27 12:55:00,38.88,38.88,38.85,38.87,48219.0,34.0828,34.0828,34.0565,34.074,48219.0
2016-12-27 13:00:00,38.87,38.87,38.83,38.87,32298.0,34.074,34.074,34.0389,34.074,32298.0
2016-12-27 13:05:00,38.87,38.87,38.85,38.86,25708.0,34.074,34.074,34.0565,34.0652,25708.0
2016-12-27 13:10:00,38.86,38.87,38.85,38.86,17720.0,34.0652,34.074,34.0565,34.0652,17720.0
2016-12-27 13:15:00,38.86,38.88,38.84,38.87,64398.0,34.0652,34.0828,34.0477,34.074,64398.0
2016-12-27 13:20:00,38.87,38.89,38.86,38.89,23605.0,34.074,34.0915,34.0652,34.0915,23605.0
2016-12-27 13:25:00,38.89,38.91,38.86,38.9,36579.0,34.0915,34.1091,34.0652,34.1003,36579.0
2016-12-27 13:30:00,38.9,38.91,38.89,38.91,20431.0,34.1003,34.1091,34.0915,34.1091,20431.0
2016-12-27 13:35:00,38.91,38.92,38.89,38.91,36781.0,34.1091,34.1178,34.0915,34.1091,36781.0
2016-12-27 13:40:00,38.92,38.93,38.9,38.93,80015.0,34.1178,34.1266,34.1003,34.1266,80015.0
2016-12-27 13:45:00,38.93,38.93,38.91,38.93,30674.0,34.1266,34.1266,34.1091,34.1266,30674.0
2016-12-27 13:50:00,38.93,38.93,38.9,38.91,21628.0,34.1266,34.1266,34.1003,34.1091,21628.0
2016-12-27 13:55:00,38.9,38.92,38.9,38.91,19467.0,34.1003,34.1178,34.1003,34.1091,19467.0
2016-12-27 14:00:00,38.91,38.92,38.86,38.88,52299.0,34.1091,34.1178,34.0652,34.0828,52299.0
2016-12-27 14:05:00,38.86,38.88,38.85,38.87,40241.0,34.0652,34.0828,34.0565,34.074,40241.0
2016-12-27 14:10:00,38.86,38.89,38.85,38.89,35918.0,34.0652,34.0915,34.0565,34.0915,35918.0
2016-12-27 14:15:00,38.89,38.92,38.87,38.91,43780.0,34.0915,34.1178,34.074,34.1091,43780.0
2016-12-27 14:20:00,38.91,38.94,38.91,38.92,38387.0,34.1091,34.1354,34.1091,34.1178,38387.0
2016-12-27 14:25:00,38.92,38.95,38.92,38.94,69916.0,34.1178,34.1441,34.1178,34.1354,69916.0
2016-12-27 14:30:00,38.94,38.95,38.92,38.93,61597.0,34.1354,34.1441,34.1178,34.1266,61597.0
2016-12-27 14:35:00,38.92,38.93,38.91,38.91,22206.0,34.1178,34.1266,34.1091,34.1091,22206.0
2016-12-27 14:40:00,38.91,38.92,38.91,38.91,23461.0,34.1091,34.1178,34.1091,34.1091,23461.0
2016-12-27 14:45:00,38.92,38.94,38.91,38.92,88453.0,34.1178,34.1354,34.1091,34.1178,88453.0
2016-12-27 14:50:00,38.92,38.93,38.91,38.91,35364.0,34.1178,34.1266,34.1091,34.1091,35364.0
2016-12-27 14:55:00,38.91,38.93,38.86,38.86,72104.0,34.1091,34.1266,34.0652,34.0652,72104.0
2016-12-27 15:00:00,38.87,38.9,38.86,38.9,62323.0,34.074,34.1003,34.0652,34.1003,62323.0
2016-12-27 15:05:00,38.89,38.91,38.88,38.89,54176.0,34.0915,34.1091,34.0828,34.0915,54176.0
2016-12-27 15:10:00,38.89,38.89,38.85,38.85,48812.0,34.0915,34.0915,34.0565,34.0565,48812.0
2016-12-27 15:15:00,38.85,38.87,38.84,38.87,77849.0,34.0565,34.074,34.0477,34.074,77849.0
2016-12-27 15:20:00,38.86,38.88,38.85,38.87,43009.0,34.0652,34.0828,34.0565,34.074,43009.0
2016-12-27 15:25:00,38.87,38.87,38.86,38.86,20784.0,34.074,34.074,34.0652,34.0652,20784.0
2016-12-27 15:30:00,38.87,38.87,38.83,38.84,65320.0,34.074,34.074,34.0389,34.0477,65320.0
2016-12-27 15:35:00,38.84,38.86,38.83,38.84,157663.0,34.0477,34.0652,34.0389,34.0477,157663.0
2016-12-27 15:40:00,38.83,38.84,38.81,38.83,171290.0,34.0389,34.0477,34.0214,34.0389,171290.0
2016-12-27 15:45:00,38.83,38.85,38.81,38.83,156981.0,34.0389,34.0565,34.0214,34.0389,156981.0
2016-12-27 15:50:00,38.82,38.86,38.82,38.85,94007.0,34.0302,34.0652,34.0302,34.0565,94007.0
2016-12-27 15:55:00,38.85,38.85,38.81,38.82,210672.0,34.0565,34.0565,34.0214,34.0302,210672.0
2016-12-28 09:30:00,38.87,38.92,38.81,38.88,195231.0,34.074,34.1178,34.0214,34.0828,195231.0
2016-12-28 09:35:00,38.88,38.89,38.79,38.8,138355.0,34.0828,34.0915,34.0039,34.0126,138355.0
2016-12-28 09:40:00,38.8,38.83,38.74,38.8,180930.0,34.0126,34.0389,33.96,34.0126,180930.0
2016-12-28 09:45:00,38.79,38.83,38.77,38.82,47757.0,34.0039,34.0389,33.9863,34.0302,47757.0
2016-12-28 09:50:00,38.82,38.82,38.72,38.74,100574.0,34.0302,34.0302,33.9425,33.96,100574.0
2016-12-28 09:55:00,38.74,38.76,38.69,38.72,81530.0,33.96,33.9776,33.9162,33.9425,81530.0
2016-12-28 10:00:00,38.72,38.76,38.7,38.74,104478.0,33.9425,33.9776,33.925,33.96,104478.0
2016-12-28 10:05:00,38.75,38.77,38.72,38.73,92423.0,33.9688,33.9863,33.9425,33.9513,92423.0
2016-12-28 10:10:00,38.74,38.78,38.7,38.71,119835.0,33.96,33.9951,33.925,33.9337,119835.0
2016-12-28 10:15:00,38.72,38.77,38.64,38.65,277588.0,33.9425,33.9863,33.8724,33.8811,277588.0
2016-12-28 10:20:00,38.65,38.69,38.65,38.68,141085.0,33.8811,33.9162,33.8811,33.9074,141085.0
2016-12-28 10:25:00,38.69,38.72,38.68,38.72,198590.0,33.9162,33.9425,33.9074,33.9425,198590.0
2016-12-28 10:30:00,38.72,38.8,38.71,38.79,198008.0,33.9425,34.0126,33.9337,34.0039,198008.0
2016-12-28 10:35:00,38.78,38.79,38.74,38.78,57183.0,33.9951,34.0039,33.96,33.9951,57183.0
2016-12-28 10:40:00,38.77,38.84,38.76,38.82,109933.0,33.9863,34.0477,33.9776,34.0302,109933.0
2016-12-28 10:45:00,38.82,38.84,38.8,38.82,73621.0,34.0302,34.0477,34.0126,34.0302,73621.0
2016-12-28 10:50:00,38.81,38.82,38.79,38.8,78752.0,34.0214,34.0302,34.0039,34.0126,78752.0
2016-12-28 10:55:00,38.8,38.82,38.78,38.79,54687.0,34.0126,34.0302,33.9951,34.0039,54687.0
2016-12-28 11:00:00,38.79,38.82,38.78,38.8,57873.0,34.0039,34.0302,33.9951,34.0126,57873.0
2016-12-28 11:05:00,38.8,38.81,38.75,38.75,95117.0,34.0126,34.0214,33.9688,33.9688,95117.0
2016-12-28 11:10:00,38.75,38.79,38.74,38.79,91267.0,33.9688,34.0039,33.96,34.0039,91267.0
2016-12-28 11:15:00,38.78,38.79,38.76,38.77,44546.0,33.9951,34.0039,33.9776,33.9863,44546.0
2016-12-28 11:20:00,38.76,38.79,38.76,38.79,58744.0,33.9776,34.0039,33.9776,34.0039,58744.0
2016-12-28 11:25:00,38.79,38.81,38.77,38.77,115499.0,34.0039,34.0214,33.9863,33.9863,115499.0
2016-12-28 11:30:00,38.77,38.8,38.77,38.79,32553.0,33.9863,34.0126,33.9863,34.0039,32553.0
2016-12-28 11:35:00,38.78,38.79,38.77,38.78,46062.0,33.9951,34.0039,33.9863,33.9951,46062.0
2016-12-28 11:40:00,38.78,38.79,38.77,38.77,48773.0,33.9951,34.0039,33.9863,33.9863,48773.0
2016-12-28 11:45:00,38.77,38.79,38.76,38.77,62378.0,33.9863,34.0039,33.9776,33.9863,62378.0
2016-12-28 11:50:00,38.77,38.77,38.74,38.76,59783.0,33.9863,33.9863,33.96,33.9776,59783.0
2016-12-28 11:55:00,38.75,38.77,38.72,38.73,68186.0,33.9688,33.9863,33.9425,33.9513,68186.0
2016-12-28 12:00:00,38.73,38.73,38.7,38.72,54063.0,33.9513,33.9513,33.925,33.9425,54063.0
2016-12-28 12:05:00,38.72,38.77,38.72,38.74,103994.0,33.9425,33.9863,33.9425,33.96,103994.0
2016-12-28 12:10:00,38.75,38.75,38.7,38.71,91419.0,33.9688,33.9688,33.925,33.9337,91419.0
2016-12-28 12:15:00,38.71,38.72,38.68,38.68,115669.0,33.9337,33.9425,33.9074,33.9074,115669.0
2016-12-28 12:20:00,38.68,38.69,38.66,38.69,43660.0,33.9074,33.9162,33.8899,33.9162,43660.0
2016-12-28 12:25:00,38.68,38.69,38.68,38.68,21929.0,33.9074,33.9162,33.9074,33.9074,21929.0
2016-12-28 12:30:00,38.68,38.69,38.65,38.66,52247.0,33.9074,33.9162,33.8811,33.8899,52247.0
2016-12-28 12:35:00,38.65,38.67,38.65,38.66,34953.0,33.8811,33.8987,33.8811,33.8899,34953.0
2016-12-28 12:40:00,38.66,38.68,38.63,38.66,121303.0,33.8899,33.9074,33.8636,33.8899,121303.0
2016-12-28 12:45:00,38.66,38.67,38.65,38.67,62339.0,33.8899,33.8987,33.8811,33.8987,62339.0
2016-12-28 12:50:00,38.66,38.69,38.66,38.69,34020.0,33.8899,33.9162,33.8899,33.9162,34020.0
2016-12-28 12:55:00,38.69,38.69,38.68,38.69,14568.0,33.9162,33.9162,33.9074,33.9162,14568.0
2016-12-28 13:00:00,38.69,38.7,38.66,38.68,86114.0,33.9162,33.925,33.8899,33.9074,86114.0
2016-12-28 13:05:00,38.68,38.68,38.63,38.65,64901.0,33.9074,33.9074,33.8636,33.8811,64901.0
2016-12-28 13:10:00,38.65,38.68,38.65,38.68,27347.0,33.8811,33.9074,33.8811,33.9074,27347.0
2016-12-28 13:15:00,38.68,38.68,38.66,38.66,26506.0,33.9074,33.9074,33.8899,33.8899,26506.0
2016-12-28 13:20:00,38.67,38.72,38.66,38.72,47580.0,33.8987,33.9425,33.8899,33.9425,47580.0
2016-12-28 13:25:00,38.72,38.72,38.7,38.71,49761.0,33.9425,33.9425,33.925,33.9337,49761.0
2016-12-28 13:30:00,38.71,38.72,38.7,38.7,38612.0,33.9337,33.9425,33.925,33.925,38612.0
2016-12-28 13:35:00,38.7,38.71,38.7,38.71,24894.0,33.925,33.9337,33.925,33.9337,24894.0
2016-12-28 13:40:00,38.71,38.71,38.7,38.71,28400.0,33.9337,33.9337,33.925,33.9337,28400.0
2016-12-28 13:45:00,38.7,38.71,38.65,38.66,86739.0,33.925,33.9337,33.8811,33.8899,86739.0
2016-12-28 13:50:00,38.66,38.7,38.65,38.7,111214.0,33.8899,33.925,33.8811,33.925,111214.0
2016-12-28 13:55:00,38.7,38.72,38.68,38.71,90182.0,33.925,33.9425,33.9074,33.9337,90182.0
2016-12-28 14:00:00,38.71,38.74,38.7,38.73,73894.0,33.9337,33.96,33.925,33.9513,73894.0
2016-12-28 14:05:00,38.73,38.74,38.71,38.73,66115.0,33.9513,33.96,33.9337,33.9513,66115.0
2016-12-28 14:10:00,38.73,38.73,38.67,38.68,58923.0,33.9513,33.9513,33.8987,33.9074,58923.0
2016-12-28 14:15:00,38.68,38.69,38.63,38.64,58502.0,33.9074,33.9162,33.8636,33.8724,58502.0
2016-12-28 14:20:00,38.65,38.65,38.63,38.64,15973.0,33.8811,33.8811,33.8636,33.8724,15973.0
2016-12-28 14:25:00,38.64,38.67,38.63,38.67,32721.0,33.8724,33.8987,33.8636,33.8987,32721.0
2016-12-28 14:30:00,38.67,38.7,38.66,38.7,77603.0,33.8987,33.925,33.8899,33.925,77603.0
2016-12-28 14:35:00,38.7,38.71,38.69,38.7,127203.0,33.925,33.9337,33.9162,33.925,127203.0
2016-12-28 14:40:00,38.7,38.7,38.69,38.7,54127.0,33.925,33.925,33.9162,33.925,54127.0
2016-12-28 14:45:00,38.7,38.71,38.69,38.71,79955.0,33.925,33.9337,33.9162,33.9337,79955.0
2016-12-28 14:50:00,38.71,38.71,38.69,38.7,81406.0,33.9337,33.9337,33.9162,33.925,81406.0
2016-12-28 14:55:00,38.7,38.72,38.69,38.71,63373.0,33.925,33.9425,33.9162,33.9337,63373.0
2016-12-28 15:00:00,38.72,38.75,38.7,38.74,85920.0,33.9425,33.9688,33.925,33.96,85920.0
2016-12-28 15:05:00,38.74,38.75,38.71,38.75,159756.0,33.96,33.9688,33.9337,33.9688,159756.0
2016-12-28 15:10:00,38.75,38.76,38.74,38.75,77610.0,33.9688,33.9776,33.96,33.9688,77610.0
2016-12-28 15:15:00,38.76,38.76,38.74,38.75,103648.0,33.9776,33.9776,33.96,33.9688,103648.0
2016-12-28 15:20:00,38.75,38.77,38.73,38.74,79099.0,33.9688,33.9863,33.9513,33.96,79099.0
2016-12-28 15:25:00,38.74,38.75,38.71,38.72,86395.0,33.96,33.9688,33.9337,33.9425,86395.0
2016-12-28 15:30:00,38.72,38.73,38.71,38.72,82032.0,33.9425,33.9513,33.9337,33.9425,82032.0
2016-12-28 15:35:00,38.73,38.73,38.69,38.71,152193.0,33.9513,33.9513,33.9162,33.9337,152193.0
2016-12-28 15:40:00,38.71,38.71,38.66,38.67,204822.0,33.9337,33.9337,33.8899,33.8987,204822.0
2016-12-28 15:45:00,38.68,38.72,38.67,38.71,145423.0,33.9074,33.9425,33.8987,33.9337,145423.0
2016-12-28 15:50:00,38.71,38.73,38.7,38.72,282605.0,33.9337,33.9513,33.925,33.9425,282605.0
2016-12-28 15:55:00,38.72,38.73,38.68,38.69,423432.0,33.9425,33.9513,33.9074,33.9162,423432.0
2016-12-29 09:30:00,38.61,38.78,38.61,38.7,171248.0,33.8461,33.9951,33.8461,33.925,171248.0
2016-12-29 09:35:00,38.71,38.77,38.7,38.75,93642.0,33.9337,33.9863,33.925,33.9688,93642.0
2016-12-29 09:40:00,38.76,38.79,38.72,38.73,72691.0,33.9776,34.0039,33.9425,33.9513,72691.0
2016-12-29 09:45:00,38.72,38.74,38.7,38.71,69577.0,33.9425,33.96,33.925,33.9337,69577.0
2016-12-29 09:50:00,38.72,38.75,38.71,38.73,47522.0,33.9425,33.9688,33.9337,33.9513,47522.0
2016-12-29 09:55:00,38.74,38.76,38.71,38.74,55827.0,33.96,33.9776,33.9337,33.96,55827.0
2016-12-29 10:00:00,38.75,38.81,38.75,38.79,49245.0,33.9688,34.0214,33.9688,34.0039,49245.0
2016-12-29 10:05:00,38.79,38.82,38.77,38.81,85556.0,34.0039,34.0302,33.9863,34.0214,85556.0
2016-12-29 10:10:00,38.8,38.82,38.76,38.77,54583.0,34.0126,34.0302,33.9776,33.9863,54583.0
2016-12-29 10:15:00,38.77,38.8,38.76,38.8,37635.0,33.9863,34.0126,33.9776,34.0126,37635.0
2016-12-29 10:20:00,38.8,38.82,38.77,38.81,37023.0,34.0126,34.0302,33.9863,34.0214,37023.0
2016-12-29 10:25:00,38.81,38.84,38.77,38.78,52288.0,34.0214,34.0477,33.9863,33.9951,52288.0
2016-12-29 10:30:00,38.78,38.78,38.75,38.76,23100.0,33.9951,33.9951,33.9688,33.9776,23100.0
2016-12-29 10:35:00,38.76,38.77,38.74,38.75,62457.0,33.9776,33.9863,33.96,33.9688,62457.0
2016-12-29 10:40:00,38.76,38.76,38.74,38.75,61268.0,33.9776,33.9776,33.96,33.9688,61268.0
2016-12-29 10:45:00,38.74,38.76,38.72,38.74,55902.0,33.96,33.9776,33.9425,33.96,55902.0
2016-12-29 10:50:00,38.73,38.74,38.7,38.7,69079.0,33.9513,33.96,33.925,33.925,69079.0
2016-12-29 10:55:00,38.7,38.76,38.7,38.71,67914.0,33.925,33.9776,33.925,33.9337,67914.0
2016-12-29 11:00:00,38.7,38.74,38.7,38.74,60190.0,33.925,33.96,33.925,33.96,60190.0
2016-12-29 11:05:00,38.73,38.74,38.71,38.74,68989.0,33.9513,33.96,33.9337,33.96,68989.0
2016-12-29 11:10:00,38.74,38.76,38.71,38.73,69127.0,33.96,33.9776,33.9337,33.9513,69127.0
2016-12-29 11:15:00,38.74,38.76,38.7,38.76,49784.0,33.96,33.9776,33.925,33.9776,49784.0
2016-12-29 11:20:00,38.76,38.76,38.66,38.69,110977.0,33.9776,33.9776,33.8899,33.9162,110977.0
2016-12-29 11:25:00,38.68,38.7,38.67,38.69,46962.0,33.9074,33.925,33.8987,33.9162,46962.0
2016-12-29 11:30:00,38.7,38.71,38.68,38.69,99718.0,33.925,33.9337,33.9074,33.9162,99718.0
2016-12-29 11:35:00,38.68,38.7,38.66,38.66,86001.0,33.9074,33.925,33.8899,33.8899,86001.0
2016-12-29 11:40:00,38.66,38.71,38.66,38.68,233920.0,33.8899,33.9337,33.8899,33.9074,233920.0
2016-12-29 11:45:00,38.68,38.7,38.67,38.69,88250.0,33.9074,33.925,33.8987,33.9162,88250.0
2016-12-29 11:50:00,38.69,38.69,38.65,38.68,102890.0,33.9162,33.9162,33.8811,33.9074,102890.0
2016-12-29 11:55:00,38.68,38.7,38.67,38.7,47697.0,33.9074,33.925,33.8987,33.925,47697.0
2016-12-29 12:00:00,38.7,38.71,38.68,38.7,43536.0,33.925,33.9337,33.9074,33.925,43536.0
2016-12-29 12:05:00,38.69,38.72,38.69,38.72,58774.0,33.9162,33.9425,33.9162,33.9425,58774.0
2016-12-29 12:10:00,38.72,38.75,38.69,38.75,103443.0,33.9425,33.9688,33.9162,33.9688,103443.0
2016-12-29 12:15:00,38.75,38.79,38.74,38.78,84877.0,33.9688,34.0039,33.96,33.9951,84877.0
2016-12-29 12:20:00,38.78,38.82,38.78,38.81,72754.0,33.9951,34.0302,33.9951,34.0214,72754.0
2016-12-29 12:25:00,38.81,38.83,38.8,38.81,53526.0,34.0214,34.0389,34.0126,34.0214,53526.0
2016-12-29 12:30:00,38.82,38.82,38.79,38.8,50560.0,34.0302,34.0302,34.0039,34.0126,50560.0
2016-12-29 12:35:00,38.8,38.81,38.76,38.77,43602.0,34.0126,34.0214,33.9776,33.9863,43602.0
2016-12-29 12:40:00,38.77,38.78,38.75,38.75,30595.0,33.9863,33.9951,33.9688,33.9688,30595.0
2016-12-29 12:45:00,38.75,38.8,38.74,38.8,46375.0,33.9688,34.0126,33.96,34.0126,46375.0
2016-12-29 12:50:00,38.8,38.8,38.79,38.79,9329.0,34.0126,34.0126,34.0039,34.0039,9329.0
2016-12-29 12:55:00,38.79,38.8,38.75,38.75,33763.0,34.0039,34.0126,33.9688,33.9688,33763.0
2016-12-29 13:00:00,38.75,38.77,38.74,38.76,36715.0,33.9688,33.9863,33.96,33.9776,36715.0
2016-12-29 13:05:00,38.76,38.77,38.74,38.75,28751.0,33.9776,33.9863,33.96,33.9688,28751.0
2016-12-29 13:10:00,38.75,38.75,38.73,38.73,21477.0,33.9688,33.9688,33.9513,33.9513,21477.0
2016-12-29 13:15:00,38.74,38.76,38.73,38.76,28639.0,33.96,33.9776,33.9513,33.9776,28639.0
2016-12-29 13:20:00,38.76,38.77,38.74,38.75,80384.0,33.9776,33.9863,33.96,33.9688,80384.0
2016-12-29 13:25:00,38.74,38.77,38.74,38.75,52712.0,33.96,33.9863,33.96,33.9688,52712.0
2016-12-29 13:30:00,38.76,38.76,38.7,38.7,82732.0,33.9776,33.9776,33.925,33.925,82732.0
2016-12-29 13:35:00,38.7,38.73,38.7,38.7,49048.0,33.925,33.9513,33.925,33.925,49048.0
2016-12-29 13:40:00,38.7,38.72,38.7,38.71,24454.0,33.925,33.9425,33.925,33.9337,24454.0
2016-12-29 13:45:00,38.7,38.71,38.7,38.7,8116.0,33.925,33.9337,33.925,33.925,8116.0
2016-12-29 13:50:00,38.7,38.73,38.7,38.71,26663.0,33.925,33.9513,33.925,33.9337,26663.0
2016-12-29 13:55:00,38.71,38.74,38.7,38.73,60202.0,33.9337,33.96,33.925,33.9513,60202.0
2016-12-29 14:00:00,38.73,38.77,38.72,38.76,50839.0,33.9513,33.9863,33.9425,33.9776,50839.0
2016-12-29 14:05:00,38.76,38.78,38.75,38.78,61211.0,33.9776,33.9951,33.9688,33.9951,61211.0
2016-12-29 14:10:00,38.78,38.79,38.75,38.75,49308.0,33.9951,34.0039,33.9688,33.9688,49308.0
2016-12-29 14:15:00,38.76,38.77,38.74,38.77,59786.0,33.9776,33.9863,33.96,33.9863,59786.0
2016-12-29 14:20:00,38.77,38.79,38.76,38.76,37734.0,33.9863,34.0039,33.9776,33.9776,37734.0
2016-12-29 14:25:00,38.75,38.76,38.73,38.74,36234.0,33.9688,33.9776,33.9513,33.96,36234.0
2016-12-29 14:30:00,38.74,38.75,38.7,38.71,43039.0,33.96,33.9688,33.925,33.9337,43039.0
2016-12-29 14:35:00,38.7,38.72,38.7,38.71,36533.0,33.925,33.9425,33.925,33.9337,36533.0
2016-12-29 14:40:00,38.71,38.72,38.7,38.71,40144.0,33.9337,33.9425,33.925,33.9337,40144.0
2016-12-29 14:45:00,38.71,38.73,38.7,38.7,48238.0,33.9337,33.9513,33.925,33.925,48238.0
2016-12-29 14:50:00,38.7,38.73,38.7,38.73,69281.0,33.925,33.9513,33.925,33.9513,69281.0
2016-12-29 14:55:00,38.73,38.73,38.68,38.7,74490.0,33.9513,33.9513,33.9074,33.925,74490.0
2016-12-29 15:00:00,38.7,38.7,38.68,38.69,35648.0,33.925,33.925,33.9074,33.9162,35648.0
2016-12-29 15:05:00,38.68,38.69,38.67,38.69,66421.0,33.9074,33.9162,33.8987,33.9162,66421.0
2016-12-29 15:10:00,38.69,38.69,38.66,38.67,76693.0,33.9162,33.9162,33.8899,33.8987,76693.0
2016-12-29 15:15:00,38.68,38.68,38.67,38.68,59122.0,33.9074,33.9074,33.8987,33.9074,59122.0
2016-12-29 15:20:00,38.68,38.72,38.67,38.71,71618.0,33.9074,33.9425,33.8987,33.9337,71618.0
2016-12-29 15:25:00,38.72,38.72,38.7,38.71,42486.0,33.9425,33.9425,33.925,33.9337,42486.0
2016-12-29 15:30:00,38.71,38.73,38.7,38.7,81024.0,33.9337,33.9513,33.925,33.925,81024.0
2016-12-29 15:35:00,38.7,38.72,38.68,38.7,88723.0,33.925,33.9425,33.9074,33.925,88723.0
2016-12-29 15:40:00,38.69,38.7,38.67,38.68,82627.0,33.9162,33.925,33.8987,33.9074,82627.0
2016-12-29 15:45:00,38.69,38.72,38.68,38.71,137942.0,33.9162,33.9425,33.9074,33.9337,137942.0
2016-12-29 15:50:00,38.71,38.72,38.69,38.69,98610.0,33.9337,33.9425,33.9162,33.9162,98610.0
2016-12-29 15:55:00,38.7,38.71,38.67,38.7,241574.0,33.925,33.9337,33.8987,33.925,241574.0
2016-12-30 09:30:00,38.74,38.87,38.72,38.75,268870.0,33.96,34.074,33.9425,33.9688,268870.0
2016-12-30 09:35:00,38.75,38.82,38.72,38.73,133497.0,33.9688,34.0302,33.9425,33.9513,133497.0
2016-12-30 09:40:00,38.73,38.76,38.71,38.72,90201.0,33.9513,33.9776,33.9337,33.9425,90201.0
2016-12-30 09:45:00,38.72,38.75,38.71,38.72,91576.0,33.9425,33.9688,33.9337,33.9425,91576.0
2016-12-30 09:50:00,38.72,38.72,38.65,38.66,112071.0,33.9425,33.9425,33.8811,33.8899,112071.0
2016-12-30 09:55:00,38.66,38.67,38.54,38.55,175228.0,33.8899,33.8987,33.7847,33.7935,175228.0
2016-12-30 10:00:00,38.54,38.57,38.52,38.53,130082.0,33.7847,33.811,33.7672,33.7759,130082.0
2016-12-30 10:05:00,38.53,38.59,38.53,38.55,66602.0,33.7759,33.8285,33.7759,33.7935,66602.0
2016-12-30 10:10:00,38.55,38.58,38.54,38.56,105311.0,33.7935,33.8198,33.7847,33.8022,105311.0
2016-12-30 10:15:00,38.56,38.59,38.54,38.55,72980.0,33.8022,33.8285,33.7847,33.7935,72980.0
2016-12-30 10:20:00,38.54,38.57,38.51,38.52,107271.0,33.7847,33.811,33.7584,33.7672,107271.0
2016-12-30 10:25:00,38.52,38.53,38.47,38.47,147231.0,33.7672,33.7759,33.7233,33.7233,147231.0
2016-12-30 10:30:00,38.48,38.51,38.48,38.5,141749.0,33.7321,33.7584,33.7321,33.7496,141749.0
2016-12-30 10:35:00,38.49,38.5,38.46,38.47,62125.0,33.7409,33.7496,33.7146,33.7233,62125.0
2016-12-30 10:40:00,38.47,38.48,38.45,38.45,67648.0,33.7233,33.7321,33.7058,33.7058,67648.0
2016-12-30 10:45:00,38.45,38.48,38.45,38.47,72187.0,33.7058,33.7321,33.7058,33.7233,72187.0
2016-12-30 10:50:00,38.47,38.49,38.46,38.48,84668.0,33.7233,33.7409,33.7146,33.7321,84668.0
2016-12-30 10:55:00,38.48,38.5,38.47,38.49,114876.0,33.7321,33.7496,33.7233,33.7409,114876.0
2016-12-30 11:00:00,38.48,38.51,38.48,38.49,179975.0,33.7321,33.7584,33.7321,33.7409,179975.0
2016-12-30 11:05:00,38.49,38.51,38.48,38.48,96219.0,33.7409,33.7584,33.7321,33.7321,96219.0
2016-12-30 11:10:00,38.48,38.51,38.48,38.5,63737.0,33.7321,33.7584,33.7321,33.7496,63737.0
2016-12-30 11:15:00,38.51,38.53,38.5,38.52,92596.0,33.7584,33.7759,33.7496,33.7672,92596.0
2016-12-30 11:20:00,38.51,38.54,38.51,38.51,76071.0,33.7584,33.7847,33.7584,33.7584,76071.0
2016-12-30 11:25:00,38.51,38.54,38.51,38.52,105275.0,33.7584,33.7847,33.7584,33.7672,105275.0
2016-12-30 11:30:00,38.51,38.54,38.51,38.52,29643.0,33.7584,33.7847,33.7584,33.7672,29643.0
2016-12-30 11:35:00,38.52,38.53,38.49,38.51,54828.0,33.7672,33.7759,33.7409,33.7584,54828.0
2016-12-30 11:40:00,38.51,38.55,38.5,38.54,57519.0,33.7584,33.7935,33.7496,33.7847,57519.0
2016-12-30 11:45:00,38.54,38.55,38.53,38.53,87437.0,33.7847,33.7935,33.7759,33.7759,87437.0
2016-12-30 11:50:00,38.54,38.55,38.53,38.54,36786.0,33.7847,33.7935,33.7759,33.7847,36786.0
2016-12-30 11:55:00,38.55,38.55,38.54,38.55,13131.0,33.7935,33.7935,33.7847,33.7935,13131.0
2016-12-30 12:00:00,38.55,38.55,38.48,38.49,114555.0,33.7935,33.7935,33.7321,33.7409,114555.0
2016-12-30 12:05:00,38.49,38.49,38.46,38.48,103721.0,33.7409,33.7409,33.7146,33.7321,103721.0
2016-12-30 12:10:00,38.49,38.51,38.47,38.5,60786.0,33.7409,33.7584,33.7233,33.7496,60786.0
2016-12-30 12:15:00,38.5,38.51,38.48,38.49,44672.0,33.7496,33.7584,33.7321,33.7409,44672.0
2016-12-30 12:20:00,38.48,38.5,38.48,38.49,44345.0,33.7321,33.7496,33.7321,33.7409,44345.0
2016-12-30 12:25:00,38.48,38.5,38.47,38.48,47587.0,33.7321,33.7496,33.7233,33.7321,47587.0
2016-12-30 12:30:00,38.47,38.51,38.47,38.49,35401.0,33.7233,33.7584,33.7233,33.7409,35401.0
2016-12-30 12:35:00,38.49,38.5,38.47,38.48,38785.0,33.7409,33.7496,33.7233,33.7321,38785.0
2016-12-30 12:40:00,38.47,38.48,38.43,38.44,77701.0,33.7233,33.7321,33.6883,33.697,77701.0
2016-12-30 12:45:00,38.45,38.45,38.41,38.41,34378.0,33.7058,33.7058,33.6707,33.6707,34378.0
2016-12-30 12:50:00,38.41,38.42,38.36,38.39,63859.0,33.6707,33.6795,33.6269,33.6532,63859.0
2016-12-30 12:55:00,38.38,38.42,38.38,38.42,48200.0,33.6444,33.6795,33.6444,33.6795,48200.0
2016-12-30 13:00:00,38.42,38.44,38.41,38.43,59508.0,33.6795,33.697,33.6707,33.6883,59508.0
2016-12-30 13:05:00,38.43,38.43,38.42,38.43,14874.0,33.6883,33.6883,33.6795,33.6883,14874.0
2016-12-30 13:10:00,38.42,38.43,38.41,38.42,34556.0,33.6795,33.6883,33.6707,33.6795,34556.0
2016-12-30 13:15:00,38.42,38.45,38.41,38.45,30893.0,33.6795,33.7058,33.6707,33.7058,30893.0
2016-12-30 13:20:00,38.45,38.47,38.43,38.46,62078.0,33.7058,33.7233,33.6883,33.7146,62078.0
2016-12-30 13:25:00,38.46,38.47,38.43,38.45,32758.0,33.7146,33.7233,33.6883,33.7058,32758.0
2016-12-30 13:30:00,38.44,38.46,38.41,38.41,76182.0,33.697,33.7146,33.6707,33.6707,76182.0
2016-12-30 13:35:00,38.41,38.43,38.4,38.41,42314.0,33.6707,33.6883,33.662,33.6707,42314.0
2016-12-30 13:40:00,38.4,38.41,38.36,38.37,52625.0,33.662,33.6707,33.6269,33.6357,52625.0
2016-12-30 13:45:00,38.37,38.41,38.37,38.4,59158.0,33.6357,33.6707,33.6357,33.662,59158.0
2016-12-30 13:50:00,38.4,38.44,38.39,38.44,35804.0,33.662,33.697,33.6532,33.697,35804.0
2016-12-30 13:55:00,38.44,38.44,38.41,38.43,47820.0,33.697,33.697,33.6707,33.6883,47820.0
2016-12-30 14:00:00,38.42,38.43,38.39,38.41,73437.0,33.6795,33.6883,33.6532,33.6707,73437.0
2016-12-30 14:05:00,38.4,38.41,38.39,38.39,39116.0,33.662,33.6707,33.6532,33.6532,39116.0
2016-12-30 14:10:00,38.39,38.39,38.36,38.38,56107.0,33.6532,33.6532,33.6269,33.6444,56107.0
2016-12-30 14:15:00,38.37,38.4,38.37,38.4,17118.0,33.6357,33.662,33.6357,33.662,17118.0
2016-12-30 14:20:00,38.4,38.4,38.39,38.4,43304.0,33.662,33.662,33.6532,33.662,43304.0
2016-12-30 14:25:00,38.39,38.4,38.37,38.37,46309.0,33.6532,33.662,33.6357,33.6357,46309.0
2016-12-30 14:30:00,38.37,38.39,38.35,38.39,71901.0,33.6357,33.6532,33.6181,33.6532,71901.0
2016-12-30 14:35:00,38.39,38.41,38.38,38.4,51478.0,33.6532,33.6707,33.6444,33.662,51478.0
2016-12-30 14:40:00,38.4,38.46,38.38,38.45,221396.0,33.662,33.7146,33.6444,33.7058,221396.0
2016-12-30 14:45:00,38.45,38.45,38.36,38.36,100773.0,33.7058,33.7058,33.6269,33.6269,100773.0
2016-12-30 14:50:00,38.36,38.38,38.34,38.37,78777.0,33.6269,33.6444,33.6094,33.6357,78777.0
2016-12-30 14:55:00,38.36,38.38,38.34,38.38,75271.0,33.6269,33.6444,33.6094,33.6444,75271.0
2016-12-30 15:00:00,38.38,38.4,38.37,38.39,99761.0,33.6444,33.662,33.6357,33.6532,99761.0
2016-12-30 15:05:00,38.39,38.41,38.38,38.41,66848.0,33.6532,33.6707,33.6444,33.6707,66848.0
2016-12-30 15:10:00,38.41,38.43,38.39,38.43,99866.0,33.6707,33.6883,33.6532,33.6883,99866.0
2016-12-30 15:15:00,38.43,38.45,38.42,38.43,121549.0,33.6883,33.7058,33.6795,33.6883,121549.0
2016-12-30 15:20:00,38.43,38.46,38.42,38.43,80459.0,33.6883,33.7146,33.6795,33.6883,80459.0
2016-12-30 15:25:00,38.43,38.46,38.43,38.45,124173.0,33.6883,33.7146,33.6883,33.7058,124173.0
2016-12-30 15:30:00,38.45,38.46,38.43,38.45,113577.0,33.7058,33.7146,33.6883,33.7058,113577.0
2016-12-30 15:35:00,38.45,38.47,38.42,38.45,125881.0,33.7058,33.7233,33.6795,33.7058,125881.0
2016-12-30 15:40:00,38.44,38.45,38.36,38.37,177517.0,33.697,33.7058,33.6269,33.6357,177517.0
2016-12-30 15:45:00,38.36,38.41,38.34,38.38,209590.0,33.6269,33.6707,33.6094,33.6444,209590.0
2016-12-30 15:50:00,38.38,38.39,38.35,38.35,240649.0,33.6444,33.6532,33.6181,33.6181,240649.0
2016-12-30 15:55:00,38.35,38.48,38.35,38.46,1066255.0,33.6181,33.7321,33.6181,33.7146,1066255.0
2017-01-03 09:30:00,38.45,38.65,38.45,38.64,348009.0,33.837,34.013,33.837,34.0042,348009.0
2017-01-03 09:35:00,38.63,38.68,38.54,38.59,231140.0,33.9954,34.0394,33.9162,33.9602,231140.0
2017-01-03 09:40:00,38.58,38.6,38.54,38.55,169329.0,33.9514,33.969,33.9162,33.925,169329.0
2017-01-03 09:45:00,38.57,38.61,38.54,38.55,173722.0,33.9426,33.9778,33.9162,33.925,173722.0
2017-01-03 09:50:00,38.55,38.55,38.51,38.55,130854.0,33.925,33.925,33.8898,33.925,130854.0
2017-01-03 09:55:00,38.54,38.56,38.5,38.55,103319.0,33.9162,33.9338,33.881,33.925,103319.0
2017-01-03 10:00:00,38.55,38.57,38.52,38.55,121479.0,33.925,33.9426,33.8986,33.925,121479.0
2017-01-03 10:05:00,38.55,38.69,38.53,38.66,153635.0,33.925,34.0482,33.9074,34.0218,153635.0
2017-01-03 10:10:00,38.67,38.68,38.55,38.55,114166.0,34.0306,34.0394,33.925,33.925,114166.0
2017-01-03 10:15:00,38.56,38.58,38.53,38.57,48180.0,33.9338,33.9514,33.9074,33.9426,48180.0
2017-01-03 10:20:00,38.57,38.6,38.56,38.59,75375.0,33.9426,33.969,33.9338,33.9602,75375.0
2017-01-03 10:25:00,38.58,38.59,38.54,38.54,62077.0,33.9514,33.9602,33.9162,33.9162,62077.0
2017-01-03 10:30:00,38.54,38.57,38.52,38.54,49283.0,33.9162,33.9426,33.8986,33.9162,49283.0
2017-01-03 10:35:00,38.53,38.54,38.46,38.47,102248.0,33.9074,33.9162,33.8458,33.8546,102248.0
2017-01-03 10:40:00,38.48,38.51,38.46,38.47,89470.0,33.8634,33.8898,33.8458,33.8546,89470.0
2017-01-03 10:45:00,38.46,38.49,38.39,38.39,144082.0,33.8458,33.8722,33.7842,33.7842,144082.0
2017-01-03 10:50:00,38.39,38.41,38.38,38.4,145540.0,33.7842,33.8018,33.7754,33.793,145540.0
2017-01-03 10:55:00,38.4,38.41,38.33,38.36,87309.0,33.793,33.8018,33.7314,33.7578,87309.0
2017-01-03 11:00:00,38.36,38.37,38.3,38.34,98638.0,33.7578,33.7666,33.705,33.7402,98638.0
2017-01-03 11:05:00,38.35,38.39,38.34,38.37,133064.0,33.749,33.7842,33.7402,33.7666,133064.0
2017-01-03 11:10:00,38.37,38.4,38.36,38.38,87249.0,33.7666,33.793,33.7578,33.7754,87249.0
2017-01-03 11:15:00,38.37,38.41,38.37,38.4,175543.0,33.7666,33.8018,33.7666,33.793,175543.0
2017-01-03 11:20:00,38.4,38.44,38.36,38.44,174782.0,33.793,33.8282,33.7578,33.8282,174782.0
2017-01-03 11:25:00,38.44,38.44,38.38,38.41,177871.0,33.8282,33.8282,33.7754,33.8018,177871.0
2017-01-03 11:30:00,38.41,38.5,38.41,38.49,129573.0,33.8018,33.881,33.8018,33.8722,129573.0
2017-01-03 11:35:00,38.49,38.5,38.44,38.45,90769.0,33.8722,33.881,33.8282,33.837,90769.0
2017-01-03 11:40:00,38.45,38.46,38.41,38.42,165554.0,33.837,33.8458,33.8018,33.8106,165554.0
2017-01-03 11:45:00,38.42,38.46,38.4,38.43,118533.0,33.8106,33.8458,33.793,33.8194,118533.0
2017-01-03 11:50:00,38.43,38.45,38.41,38.43,69149.0,33.8194,33.837,33.8018,33.8194,69149.0
2017-01-03 11:55:00,38.43,38.46,38.4,38.45,152250.0,33.8194,33.8458,33.793,33.837,152250.0
2017-01-03 12:00:00,38.45,38.47,38.42,38.43,76376.0,33.837,33.8546,33.8106,33.8194,76376.0
2017-01-03 12:05:00,38.43,38.44,38.38,38.44,76525.0,33.8194,33.8282,33.7754,33.8282,76525.0
2017-01-03 12:10:00,38.44,38.44,38.4,38.41,97313.0,33.8282,33.8282,33.793,33.8018,97313.0
2017-01-03 12:15:00,38.41,38.45,38.41,38.45,138961.0,33.8018,33.837,33.8018,33.837,138961.0
2017-01-03 12:20:00,38.45,38.49,38.45,38.49,81809.0,33.837,33.8722,33.837,33.8722,81809.0
2017-01-03 12:25:00,38.49,38.51,38.48,38.48,65241.0,33.8722,33.8898,33.8634,33.8634,65241.0
2017-01-03 12:30:00,38.48,38.52,38.45,38.51,115640.0,33.8634,33.8986,33.837,33.8898,115640.0
2017-01-03 12:35:00,38.5,38.54,38.5,38.51,54837.0,33.881,33.9162,33.881,33.8898,54837.0
2017-01-03 12:40:00,38.5,38.52,38.49,38.49,50526.0,33.881,33.8986,33.8722,33.8722,50526.0
2017-01-03 12:45:00,38.48,38.5,38.46,38.5,67926.0,33.8634,33.881,33.8458,33.881,67926.0
2017-01-03 12:50:00,38.5,38.5,38.48,38.5,30351.0,33.881,33.881,33.8634,33.881,30351.0
2017-01-03 12:55:00,38.5,38.51,38.47,38.47,93586.0,33.881,33.8898,33.8546,33.8546,93586.0
2017-01-03 13:00:00,38.47,38.5,38.46,38.47,48050.0,33.8546,33.881,33.8458,33.8546,48050.0
2017-01-03 13:05:00,38.47,38.49,38.46,38.48,77398.0,33.8546,33.8722,33.8458,33.8634,77398.0
2017-01-03 13:10:00,38.48,38.5,38.48,38.48,73958.0,33.8634,33.881,33.8634,33.8634,73958.0
2017-01-03 13:15:00,38.48,38.51,38.48,38.51,32190.0,33.8634,33.8898,33.8634,33.8898,32190.0
2017-01-03 13:20:00,38.5,38.54,38.49,38.54,110246.0,33.881,33.9162,33.8722,33.9162,110246.0
2017-01-03 13:25:00,38.54,38.55,38.53,38.53,36694.0,33.9162,33.925,33.9074,33.9074,36694.0
2017-01-03 13:30:00,38.54,38.55,38.51,38.52,56045.0,33.9162,33.925,33.8898,33.8986,56045.0
2017-01-03 13:35:00,38.51,38.51,38.45,38.46,67831.0,33.8898,33.8898,33.837,33.8458,67831.0
2017-01-03 13:40:00,38.47,38.47,38.44,38.47,68247.0,33.8546,33.8546,33.8282,33.8546,68247.0
2017-01-03 13:45:00,38.47,38.47,38.43,38.44,69856.0,33.8546,33.8546,33.8194,33.8282,69856.0
2017-01-03 13:50:00,38.44,38.47,38.44,38.45,48225.0,33.8282,33.8546,33.8282,33.837,48225.0
2017-01-03 13:55:00,38.46,38.46,38.42,38.42,29874.0,33.8458,33.8458,33.8106,33.8106,29874.0
2017-01-03 14:00:00,38.42,38.45,38.4,38.43,84396.0,33.8106,33.837,33.793,33.8194,84396.0
2017-01-03 14:05:00,38.43,38.44,38.4,38.4,92731.0,33.8194,33.8282,33.793,33.793,92731.0
2017-01-03 14:10:00,38.41,38.41,38.39,38.4,109596.0,33.8018,33.8018,33.7842,33.793,109596.0
2017-01-03 14:15:00,38.4,38.41,38.37,38.37,119256.0,33.793,33.8018,33.7666,33.7666,119256.0
2017-01-03 14:20:00,38.37,38.37,38.35,38.37,81464.0,33.7666,33.7666,33.749,33.7666,81464.0
2017-01-03 14:25:00,38.37,38.37,38.34,38.34,58537.0,33.7666,33.7666,33.7402,33.7402,58537.0
2017-01-03 14:30:00,38.34,38.35,38.33,38.33,41206.0,33.7402,33.749,33.7314,33.7314,41206.0
2017-01-03 14:35:00,38.33,38.34,38.31,38.33,80694.0,33.7314,33.7402,33.7138,33.7314,80694.0
2017-01-03 14:40:00,38.33,38.36,38.32,38.36,107619.0,33.7314,33.7578,33.7226,33.7578,107619.0
2017-01-03 14:45:00,38.36,38.37,38.35,38.36,76484.0,33.7578,33.7666,33.749,33.7578,76484.0
2017-01-03 14:50:00,38.36,38.36,38.33,38.34,68934.0,33.7578,33.7578,33.7314,33.7402,68934.0
2017-01-03 14:55:00,38.34,38.38,38.33,38.38,123300.0,33.7402,33.7754,33.7314,33.7754,123300.0
2017-01-03 15:00:00,38.38,38.41,38.37,38.41,111019.0,33.7754,33.8018,33.7666,33.8018,111019.0
2017-01-03 15:05:00,38.41,38.41,38.4,38.41,111636.0,33.8018,33.8018,33.793,33.8018,111636.0
2017-01-03 15:10:00,38.4,38.43,38.4,38.43,69154.0,33.793,33.8194,33.793,33.8194,69154.0
2017-01-03 15:15:00,38.43,38.45,38.42,38.44,142451.0,33.8194,33.837,33.8106,33.8282,142451.0
2017-01-03 15:20:00,38.44,38.45,38.41,38.41,164382.0,33.8282,33.837,33.8018,33.8018,164382.0
2017-01-03 15:25:00,38.41,38.42,38.39,38.41,166607.0,33.8018,33.8106,33.7842,33.8018,166607.0
2017-01-03 15:30:00,38.41,38.44,38.38,38.44,231271.0,33.8018,33.8282,33.7754,33.8282,231271.0
2017-01-03 15:35:00,38.44,38.48,38.43,38.47,198952.0,33.8282,33.8634,33.8194,33.8546,198952.0
2017-01-03 15:40:00,38.48,38.5,38.47,38.5,161027.0,33.8634,33.881,33.8546,33.881,161027.0
2017-01-03 15:45:00,38.5,38.52,38.49,38.5,200143.0,33.881,33.8986,33.8722,33.881,200143.0
2017-01-03 15:50:00,38.5,38.55,38.49,38.54,290200.0,33.881,33.925,33.8722,33.9162,290200.0
2017-01-03 15:55:00,38.54,38.55,38.51,38.54,605565.0,33.9162,33.925,33.8898,33.9162,605565.0
2017-01-04 09:30:00,38.55,38.73,38.55,38.71,210974.0,33.925,34.0834,33.925,34.0658,210974.0
2017-01-04 09:35:00,38.72,38.75,38.67,38.68,126333.0,34.0746,34.101,34.0306,34.0394,126333.0
2017-01-04 09:40:00,38.69,38.71,38.65,38.65,100544.0,34.0482,34.0658,34.013,34.013,100544.0
2017-01-04 09:45:00,38.65,38.69,38.63,38.64,74344.0,34.013,34.0482,33.9954,34.0042,74344.0
2017-01-04 09:50:00,38.65,38.76,38.65,38.75,157837.0,34.013,34.1098,34.013,34.101,157837.0
2017-01-04 09:55:00,38.75,38.82,38.75,38.82,128750.0,34.101,34.1626,34.101,34.1626,128750.0
2017-01-04 10:00:00,38.82,38.87,38.79,38.82,128379.0,34.1626,34.2066,34.1362,34.1626,128379.0
2017-01-04 10:05:00,38.81,38.86,38.78,38.86,137792.0,34.1538,34.1978,34.1274,34.1978,137792.0
2017-01-04 10:10:00,38.85,38.86,38.75,38.75,102468.0,34.189,34.1978,34.101,34.101,102468.0
2017-01-04 10:15:00,38.75,38.75,38.71,38.73,61664.0,34.101,34.101,34.0658,34.0834,61664.0
2017-01-04 10:20:00,38.73,38.8,38.73,38.8,65813.0,34.0834,34.145,34.0834,34.145,65813.0
2017-01-04 10:25:00,38.79,38.8,38.74,38.75,62670.0,34.1362,34.145,34.0922,34.101,62670.0
2017-01-04 10:30:00,38.75,38.8,38.74,38.78,99039.0,34.101,34.145,34.0922,34.1274,99039.0
2017-01-04 10:35:00,38.79,38.82,38.78,38.81,73687.0,34.1362,34.1626,34.1274,34.1538,73687.0
2017-01-04 10:40:00,38.82,38.84,38.8,38.81,65723.0,34.1626,34.1802,34.145,34.1538,65723.0
2017-01-04 10:45:00,38.82,38.87,38.81,38.85,192968.0,34.1626,34.2066,34.1538,34.189,192968.0
2017-01-04 10:50:00,38.84,38.85,38.83,38.84,153166.0,34.1802,34.189,34.1714,34.1802,153166.0
2017-01-04 10:55:00,38.84,38.89,38.83,38.85,176784.0,34.1802,34.2242,34.1714,34.189,176784.0
2017-01-04 11:00:00,38.86,38.88,38.84,38.85,92732.0,34.1978,34.2154,34.1802,34.189,92732.0
2017-01-04 11:05:00,38.85,38.88,38.85,38.88,54462.0,34.189,34.2154,34.189,34.2154,54462.0
2017-01-04 11:10:00,38.88,38.92,38.87,38.9,159565.0,34.2154,34.2506,34.2066,34.233,159565.0
2017-01-04 11:15:00,38.9,38.91,38.84,38.84,164760.0,34.233,34.2418,34.1802,34.1802,164760.0
2017-01-04 11:20:00,38.84,38.87,38.84,38.86,77779.0,34.1802,34.2066,34.1802,34.1978,77779.0
2017-01-04 11:25:00,38.86,38.89,38.85,38.87,95132.0,34.1978,34.2242,34.189,34.2066,95132.0
2017-01-04 11:30:00,38.87,38.87,38.85,38.86,54411.0,34.2066,34.2066,34.189,34.1978,54411.0
2017-01-04 11:35:00,38.85,38.86,38.85,38.85,54322.0,34.189,34.1978,34.189,34.189,54322.0
2017-01-04 11:40:00,38.85,38.86,38.83,38.84,111365.0,34.189,34.1978,34.1714,34.1802,111365.0
2017-01-04 11:45:00,38.84,38.84,38.8,38.81,91048.0,34.1802,34.1802,34.145,34.1538,91048.0
2017-01-04 11:50:00,38.81,38.83,38.8,38.82,87925.0,34.1538,34.1714,34.145,34.1626,87925.0
2017-01-04 11:55:00,38.82,38.83,38.8,38.82,76989.0,34.1626,34.1714,34.145,34.1626,76989.0
2017-01-04 12:00:00,38.83,38.83,38.79,38.8,95587.0,34.1714,34.1714,34.1362,34.145,95587.0
2017-01-04 12:05:00,38.8,38.82,38.79,38.82,57484.0,34.145,34.1626,34.1362,34.1626,57484.0
2017-01-04 12:10:00,38.81,38.84,38.79,38.82,113314.0,34.1538,34.1802,34.1362,34.1626,113314.0
2017-01-04 12:15:00,38.83,38.83,38.81,38.82,27846.0,34.1714,34.1714,34.1538,34.1626,27846.0
2017-01-04 12:20:00,38.82,38.82,38.77,38.79,103734.0,34.1626,34.1626,34.1186,34.1362,103734.0
2017-01-04 12:25:00,38.79,38.8,38.75,38.76,110125.0,34.1362,34.145,34.101,34.1098,110125.0
2017-01-04 12:30:00,38.75,38.76,38.73,38.75,108759.0,34.101,34.1098,34.0834,34.101,108759.0
2017-01-04 12:35:00,38.75,38.84,38.74,38.82,205464.0,34.101,34.1802,34.0922,34.1626,205464.0
2017-01-04 12:40:00,38.81,38.82,38.8,38.82,30400.0,34.1538,34.1626,34.145,34.1626,30400.0
2017-01-04 12:45:00,38.82,38.83,38.81,38.83,23693.0,34.1626,34.1714,34.1538,34.1714,23693.0
2017-01-04 12:50:00,38.83,38.83,38.79,38.82,43445.0,34.1714,34.1714,34.1362,34.1626,43445.0
2017-01-04 12:55:00,38.82,38.83,38.8,38.81,36561.0,34.1626,34.1714,34.145,34.1538,36561.0
2017-01-04 13:00:00,38.82,38.82,38.8,38.81,37791.0,34.1626,34.1626,34.145,34.1538,37791.0
2017-01-04 13:05:00,38.82,38.82,38.77,38.79,49805.0,34.1626,34.1626,34.1186,34.1362,49805.0
2017-01-04 13:10:00,38.79,38.84,38.79,38.84,53094.0,34.1362,34.1802,34.1362,34.1802,53094.0
2017-01-04 13:15:00,38.83,38.85,38.82,38.83,45437.0,34.1714,34.189,34.1626,34.1714,45437.0
2017-01-04 13:20:00,38.82,38.83,38.8,38.83,111484.0,34.1626,34.1714,34.145,34.1714,111484.0
2017-01-04 13:25:00,38.82,38.85,38.82,38.84,42270.0,34.1626,34.189,34.1626,34.1802,42270.0
2017-01-04 13:30:00,38.84,38.87,38.84,38.87,72727.0,34.1802,34.2066,34.1802,34.2066,72727.0
2017-01-04 13:35:00,38.87,38.87,38.84,38.84,50453.0,34.2066,34.2066,34.1802,34.1802,50453.0
2017-01-04 13:40:00,38.84,38.85,38.82,38.83,58879.0,34.1802,34.189,34.1626,34.1714,58879.0
2017-01-04 13:45:00,38.83,38.84,38.82,38.84,39934.0,34.1714,34.1802,34.1626,34.1802,39934.0
2017-01-04 13:50:00,38.84,38.85,38.8,38.8,73243.0,34.1802,34.189,34.145,34.145,73243.0
2017-01-04 13:55:00,38.8,38.8,38.77,38.78,82378.0,34.145,34.145,34.1186,34.1274,82378.0
2017-01-04 14:00:00,38.79,38.8,38.77,38.77,67127.0,34.1362,34.145,34.1186,34.1186,67127.0
2017-01-04 14:05:00,38.77,38.81,38.77,38.8,46163.0,34.1186,34.1538,34.1186,34.145,46163.0
2017-01-04 14:10:00,38.81,38.87,38.8,38.86,144578.0,34.1538,34.2066,34.145,34.1978,144578.0
2017-01-04 14:15:00,38.86,38.87,38.84,38.84,62908.0,34.1978,34.2066,34.1802,34.1802,62908.0
2017-01-04 14:20:00,38.85,38.87,38.81,38.83,87955.0,34.189,34.2066,34.1538,34.1714,87955.0
2017-01-04 14:25:00,38.83,38.84,38.82,38.83,49781.0,34.1714,34.1802,34.1626,34.1714,49781.0
2017-01-04 14:30:00,38.83,38.87,38.82,38.86,88158.0,34.1714,34.2066,34.1626,34.1978,88158.0
2017-01-04 14:35:00,38.86,38.87,38.84,38.85,53740.0,34.1978,34.2066,34.1802,34.189,53740.0
2017-01-04 14:40:00,38.84,38.85,38.81,38.82,70971.0,34.1802,34.189,34.1538,34.1626,70971.0
2017-01-04 14:45:00,38.83,38.84,38.79,38.79,68178.0,34.1714,34.1802,34.1362,34.1362,68178.0
2017-01-04 14:50:00,38.8,38.81,38.78,38.79,87062.0,34.145,34.1538,34.1274,34.1362,87062.0
2017-01-04 14:55:00,38.79,38.8,38.77,38.8,65979.0,34.1362,34.145,34.1186,34.145,65979.0
2017-01-04 15:00:00,38.8,38.83,38.79,38.82,135391.0,34.145,34.1714,34.1362,34.1626,135391.0
2017-01-04 15:05:00,38.82,38.82,38.78,38.8,75003.0,34.1626,34.1626,34.1274,34.145,75003.0
2017-01-04 15:10:00,38.8,38.82,38.79,38.82,56803.0,34.145,34.1626,34.1362,34.1626,56803.0
2017-01-04 15:15:00,38.82,38.82,38.77,38.78,114967.0,34.1626,34.1626,34.1186,34.1274,114967.0
2017-01-04 15:20:00,38.78,38.79,38.76,38.78,102856.0,34.1274,34.1362,34.1098,34.1274,102856.0
2017-01-04 15:25:00,38.78,38.8,38.77,38.77,115518.0,34.1274,34.145,34.1186,34.1186,115518.0
2017-01-04 15:30:00,38.77,38.8,38.77,38.79,124791.0,34.1186,34.145,34.1186,34.1362,124791.0
2017-01-04 15:35:00,38.8,38.81,38.78,38.8,125454.0,34.145,34.1538,34.1274,34.145,125454.0
2017-01-04 15:40:00,38.8,38.81,38.77,38.8,194160.0,34.145,34.1538,34.1186,34.145,194160.0
2017-01-04 15:45:00,38.8,38.8,38.77,38.77,287495.0,34.145,34.145,34.1186,34.1186,287495.0
2017-01-04 15:50:00,38.77,38.79,38.76,38.76,240300.0,34.1186,34.1362,34.1098,34.1098,240300.0
2017-01-04 15:55:00,38.76,38.76,38.72,38.75,502479.0,34.1098,34.1098,34.0746,34.101,502479.0
2017-01-05 09:30:00,38.67,38.8,38.67,38.78,170125.0,34.0306,34.145,34.0306,34.1274,170125.0
2017-01-05 09:35:00,38.77,38.82,38.75,38.76,76152.0,34.1186,34.1626,34.101,34.1098,76152.0
2017-01-05 09:40:00,38.77,38.83,38.7,38.72,87739.0,34.1186,34.1714,34.057,34.0746,87739.0
2017-01-05 09:45:00,38.72,38.84,38.71,38.83,196617.0,34.0746,34.1802,34.0658,34.1714,196617.0
2017-01-05 09:50:00,38.83,38.94,38.79,38.93,253434.0,34.1714,34.2682,34.1362,34.2594,253434.0
2017-01-05 09:55:00,38.93,38.95,38.89,38.9,91674.0,34.2594,34.277,34.2242,34.233,91674.0
2017-01-05 10:00:00,38.9,38.94,38.86,38.87,147376.0,34.233,34.2682,34.1978,34.2066,147376.0
2017-01-05 10:05:00,38.87,38.89,38.86,38.86,77836.0,34.2066,34.2242,34.1978,34.1978,77836.0
2017-01-05 10:10:00,38.86,38.89,38.86,38.86,44779.0,34.1978,34.2242,34.1978,34.1978,44779.0
2017-01-05 10:15:00,38.87,38.87,38.83,38.85,67581.0,34.2066,34.2066,34.1714,34.189,67581.0
2017-01-05 10:20:00,38.84,38.85,38.8,38.82,71827.0,34.1802,34.189,34.145,34.1626,71827.0
2017-01-05 10:25:00,38.82,38.84,38.8,38.82,117228.0,34.1626,34.1802,34.145,34.1626,117228.0
2017-01-05 10:30:00,38.83,38.84,38.78,38.8,99412.0,34.1714,34.1802,34.1274,34.145,99412.0
2017-01-05 10:35:00,38.8,38.8,38.77,38.78,73091.0,34.145,34.145,34.1186,34.1274,73091.0
2017-01-05 10:40:00,38.79,38.79,38.74,38.75,62277.0,34.1362,34.1362,34.0922,34.101,62277.0
2017-01-05 10:45:00,38.76,38.76,38.67,38.67,108155.0,34.1098,34.1098,34.0306,34.0306,108155.0
2017-01-05 10:50:00,38.68,38.69,38.62,38.63,101524.0,34.0394,34.0482,33.9866,33.9954,101524.0
2017-01-05 10:55:00,38.64,38.69,38.63,38.68,100821.0,34.0042,34.0482,33.9954,34.0394,100821.0
2017-01-05 11:00:00,38.68,38.68,38.62,38.62,96054.0,34.0394,34.0394,33.9866,33.9866,96054.0
2017-01-05 11:05:00,38.63,38.63,38.51,38.52,166077.0,33.9954,33.9954,33.8898,33.8986,166077.0
2017-01-05 11:10:00,38.52,38.52,38.47,38.49,158712.0,33.8986,33.8986,33.8546,33.8722,158712.0
2017-01-05 11:15:00,38.48,38.52,38.47,38.5,151147.0,33.8634,33.8986,33.8546,33.881,151147.0
2017-01-05 11:20:00,38.5,38.58,38.5,38.58,100202.0,33.881,33.9514,33.881,33.9514,100202.0
2017-01-05 11:25:00,38.57,38.59,38.55,38.57,126068.0,33.9426,33.9602,33.925,33.9426,126068.0
2017-01-05 11:30:00,38.57,38.62,38.56,38.57,87462.0,33.9426,33.9866,33.9338,33.9426,87462.0
2017-01-05 11:35:00,38.57,38.59,38.55,38.56,108061.0,33.9426,33.9602,33.925,33.9338,108061.0
2017-01-05 11:40:00,38.55,38.56,38.5,38.51,179382.0,33.925,33.9338,33.881,33.8898,179382.0
2017-01-05 11:45:00,38.52,38.55,38.5,38.51,160467.0,33.8986,33.925,33.881,33.8898,160467.0
2017-01-05 11:50:00,38.51,38.55,38.5,38.53,285299.0,33.8898,33.925,33.881,33.9074,285299.0
2017-01-05 11:55:00,38.54,38.54,38.5,38.52,425870.0,33.9162,33.9162,33.881,33.8986,425870.0
2017-01-05 12:00:00,38.52,38.62,38.52,38.62,261829.0,33.8986,33.9866,33.8986,33.9866,261829.0
2017-01-05 12:05:00,38.62,38.62,38.58,38.59,182748.0,33.9866,33.9866,33.9514,33.9602,182748.0
2017-01-05 12:10:00,38.59,38.61,38.57,38.59,76327.0,33.9602,33.9778,33.9426,33.9602,76327.0
2017-01-05 12:15:00,38.59,38.63,38.58,38.63,56624.0,33.9602,33.9954,33.9514,33.9954,56624.0
2017-01-05 12:20:00,38.62,38.63,38.57,38.6,101690.0,33.9866,33.9954,33.9426,33.969,101690.0
2017-01-05 12:25:00,38.6,38.6,38.55,38.56,110634.0,33.969,33.969,33.925,33.9338,110634.0
2017-01-05 12:30:00,38.56,38.59,38.53,38.54,100034.0,33.9338,33.9602,33.9074,33.9162,100034.0
2017-01-05 12:35:00,38.54,38.55,38.51,38.55,202641.0,33.9162,33.925,33.8898,33.925,202641.0
2017-01-05 12:40:00,38.55,38.57,38.52,38.53,65459.0,33.925,33.9426,33.8986,33.9074,65459.0
2017-01-05 12:45:00,38.53,38.56,38.52,38.55,41482.0,33.9074,33.9338,33.8986,33.925,41482.0
2017-01-05 12:50:00,38.55,38.56,38.52,38.55,115716.0,33.925,33.9338,33.8986,33.925,115716.0
2017-01-05 12:55:00,38.55,38.57,38.53,38.55,37883.0,33.925,33.9426,33.9074,33.925,37883.0
2017-01-05 13:00:00,38.55,38.55,38.52,38.55,35724.0,33.925,33.925,33.8986,33.925,35724.0
2017-01-05 13:05:00,38.55,38.56,38.52,38.54,96291.0,33.925,33.9338,33.8986,33.9162,96291.0
2017-01-05 13:10:00,38.54,38.56,38.53,38.56,64097.0,33.9162,33.9338,33.9074,33.9338,64097.0
2017-01-05 13:15:00,38.55,38.56,38.53,38.54,45274.0,33.925,33.9338,33.9074,33.9162,45274.0
2017-01-05 13:20:00,38.54,38.56,38.52,38.54,82547.0,33.9162,33.9338,33.8986,33.9162,82547.0
2017-01-05 13:25:00,38.53,38.57,38.51,38.57,70176.0,33.9074,33.9426,33.8898,33.9426,70176.0
2017-01-05 13:30:00,38.57,38.58,38.55,38.57,41358.0,33.9426,33.9514,33.925,33.9426,41358.0
2017-01-05 13:35:00,38.57,38.58,38.55,38.55,60803.0,33.9426,33.9514,33.925,33.925,60803.0
2017-01-05 13:40:00,38.55,38.56,38.51,38.52,56070.0,33.925,33.9338,33.8898,33.8986,56070.0
2017-01-05 13:45:00,38.52,38.55,38.5,38.51,130951.0,33.8986,33.925,33.881,33.8898,130951.0
2017-01-05 13:50:00,38.5,38.52,38.49,38.52,110262.0,33.881,33.8986,33.8722,33.8986,110262.0
2017-01-05 13:55:00,38.51,38.52,38.48,38.48,122487.0,33.8898,33.8986,33.8634,33.8634,122487.0
2017-01-05 14:00:00,38.48,38.52,38.48,38.5,77283.0,33.8634,33.8986,33.8634,33.881,77283.0
2017-01-05 14:05:00,38.51,38.51,38.44,38.45,159478.0,33.8898,33.8898,33.8282,33.837,159478.0
2017-01-05 14:10:00,38.45,38.48,38.43,38.44,216114.0,33.837,33.8634,33.8194,33.8282,216114.0
2017-01-05 14:15:00,38.45,38.48,38.4,38.44,333816.0,33.837,33.8634,33.793,33.8282,333816.0
2017-01-05 14:20:00,38.45,38.46,38.41,38.45,188280.0,33.837,33.8458,33.8018,33.837,188280.0
2017-01-05 14:25:00,38.45,38.49,38.45,38.48,318588.0,33.837,33.8722,33.837,33.8634,318588.0
2017-01-05 14:30:00,38.48,38.51,38.47,38.49,126458.0,33.8634,33.8898,33.8546,33.8722,126458.0
2017-01-05 14:35:00,38.5,38.5,38.47,38.48,87637.0,33.881,33.881,33.8546,33.8634,87637.0
2017-01-05 14:40:00,38.47,38.49,38.46,38.47,83535.0,33.8546,33.8722,33.8458,33.8546,83535.0
2017-01-05 14:45:00,38.47,38.49,38.45,38.45,87974.0,33.8546,33.8722,33.837,33.837,87974.0
2017-01-05 14:50:00,38.45,38.47,38.44,38.47,108465.0,33.837,33.8546,33.8282,33.8546,108465.0
2017-01-05 14:55:00,38.47,38.49,38.45,38.48,101452.0,33.8546,33.8722,33.837,33.8634,101452.0
2017-01-05 15:00:00,38.48,38.53,38.47,38.52,94521.0,33.8634,33.9074,33.8546,33.8986,94521.0
2017-01-05 15:05:00,38.52,38.53,38.5,38.52,118028.0,33.8986,33.9074,33.881,33.8986,118028.0
2017-01-05 15:10:00,38.52,38.53,38.51,38.52,79305.0,33.8986,33.9074,33.8898,33.8986,79305.0
2017-01-05 15:15:00,38.52,38.54,38.52,38.54,116587.0,33.8986,33.9162,33.8986,33.9162,116587.0
2017-01-05 15:20:00,38.54,38.56,38.53,38.53,142010.0,33.9162,33.9338,33.9074,33.9074,142010.0
2017-01-05 15:25:00,38.54,38.59,38.53,38.59,187413.0,33.9162,33.9602,33.9074,33.9602,187413.0
2017-01-05 15:30:00,38.59,38.62,38.58,38.6,147952.0,33.9602,33.9866,33.9514,33.969,147952.0
2017-01-05 15:35:00,38.6,38.62,38.59,38.61,167127.0,33.969,33.9866,33.9602,33.9778,167127.0
2017-01-05 15:40:00,38.61,38.62,38.59,38.6,211445.0,33.9778,33.9866,33.9602,33.969,211445.0
2017-01-05 15:45:00,38.6,38.64,38.59,38.59,306811.0,33.969,34.0042,33.9602,33.9602,306811.0
2017-01-05 15:50:00,38.6,38.62,38.57,38.61,366141.0,33.969,33.9866,33.9426,33.9778,366141.0
2017-01-05 15:55:00,38.61,38.66,38.61,38.64,755876.0,33.9778,34.0218,33.9778,34.0042,755876.0
2017-01-06 09:30:00,38.75,38.75,38.54,38.54,158311.0,34.101,34.101,33.9162,33.9162,158311.0
2017-01-06 09:35:00,38.54,38.55,38.45,38.5,79404.0,33.9162,33.925,33.837,33.881,79404.0
2017-01-06 09:40:00,38.5,38.54,38.48,38.5,78919.0,33.881,33.9162,33.8634,33.881,78919.0
2017-01-06 09:45:00,38.49,38.5,38.42,38.45,177491.0,33.8722,33.881,33.8106,33.837,177491.0
2017-01-06 09:50:00,38.46,38.5,38.43,38.43,49816.0,33.8458,33.881,33.8194,33.8194,49816.0
2017-01-06 09:55:00,38.44,38.52,38.44,38.52,80513.0,33.8282,33.8986,33.8282,33.8986,80513.0
2017-01-06 10:00:00,38.51,38.52,38.48,38.5,72760.0,33.8898,33.8986,33.8634,33.881,72760.0
2017-01-06 10:05:00,38.51,38.57,38.51,38.55,47998.0,33.8898,33.9426,33.8898,33.925,47998.0
2017-01-06 10:10:00,38.55,38.57,38.49,38.49,79173.0,33.925,33.9426,33.8722,33.8722,79173.0
2017-01-06 10:15:00,38.49,38.54,38.48,38.54,74214.0,33.8722,33.9162,33.8634,33.9162,74214.0
2017-01-06 10:20:00,38.54,38.55,38.52,38.54,64802.0,33.9162,33.925,33.8986,33.9162,64802.0
2017-01-06 10:25:00,38.53,38.54,38.5,38.51,64441.0,33.9074,33.9162,33.881,33.8898,64441.0
2017-01-06 10:30:00,38.51,38.51,38.44,38.47,130363.0,33.8898,33.8898,33.8282,33.8546,130363.0
2017-01-06 10:35:00,38.47,38.47,38.39,38.4,149603.0,33.8546,33.8546,33.7842,33.793,149603.0
2017-01-06 10:40:00,38.39,38.41,38.38,38.39,249773.0,33.7842,33.8018,33.7754,33.7842,249773.0
2017-01-06 10:45:00,38.4,38.44,38.39,38.43,72547.0,33.793,33.8282,33.7842,33.8194,72547.0
2017-01-06 10:50:00,38.43,38.46,38.39,38.46,80378.0,33.8194,33.8458,33.7842,33.8458,80378.0
2017-01-06 10:55:00,38.46,38.47,38.44,38.45,81262.0,33.8458,33.8546,33.8282,33.837,81262.0
2017-01-06 11:00:00,38.46,38.47,38.42,38.45,124178.0,33.8458,33.8546,33.8106,33.837,124178.0
2017-01-06 11:05:00,38.45,38.47,38.44,38.45,39155.0,33.837,33.8546,33.8282,33.837,39155.0
2017-01-06 11:10:00,38.45,38.47,38.44,38.47,79890.0,33.837,33.8546,33.8282,33.8546,79890.0
2017-01-06 11:15:00,38.47,38.5,38.45,38.45,131916.0,33.8546,33.881,33.837,33.837,131916.0
2017-01-06 11:20:00,38.45,38.53,38.45,38.52,163986.0,33.837,33.9074,33.837,33.8986,163986.0
2017-01-06 11:25:00,38.52,38.54,38.52,38.53,240536.0,33.8986,33.9162,33.8986,33.9074,240536.0
2017-01-06 11:30:00,38.53,38.55,38.51,38.52,146119.0,33.9074,33.925,33.8898,33.8986,146119.0
2017-01-06 11:35:00,38.52,38.53,38.5,38.52,170404.0,33.8986,33.9074,33.881,33.8986,170404.0
2017-01-06 11:40:00,38.53,38.55,38.52,38.55,217708.0,33.9074,33.925,33.8986,33.925,217708.0
2017-01-06 11:45:00,38.55,38.55,38.52,38.53,167548.0,33.925,33.925,33.8986,33.9074,167548.0
2017-01-06 11:50:00,38.54,38.55,38.51,38.52,66988.0,33.9162,33.925,33.8898,33.8986,66988.0
2017-01-06 11:55:00,38.53,38.56,38.52,38.55,129172.0,33.9074,33.9338,33.8986,33.925,129172.0
2017-01-06 12:00:00,38.55,38.56,38.51,38.51,126677.0,33.925,33.9338,33.8898,33.8898,126677.0
2017-01-06 12:05:00,38.51,38.54,38.51,38.54,78309.0,33.8898,33.9162,33.8898,33.9162,78309.0
2017-01-06 12:10:00,38.54,38.56,38.52,38.53,116139.0,33.9162,33.9338,33.8986,33.9074,116139.0
2017-01-06 12:15:00,38.52,38.57,38.52,38.56,141016.0,33.8986,33.9426,33.8986,33.9338,141016.0
2017-01-06 12:20:00,38.56,38.56,38.52,38.52,154229.0,33.9338,33.9338,33.8986,33.8986,154229.0
2017-01-06 12:25:00,38.52,38.53,38.52,38.53,111205.0,33.8986,33.9074,33.8986,33.9074,111205.0
2017-01-06 12:30:00,38.52,38.54,38.52,38.54,188498.0,33.8986,33.9162,33.8986,33.9162,188498.0
2017-01-06 12:35:00,38.54,38.56,38.52,38.54,185467.0,33.9162,33.9338,33.8986,33.9162,185467.0
2017-01-06 12:40:00,38.54,38.59,38.53,38.59,85865.0,33.9162,33.9602,33.9074,33.9602,85865.0
2017-01-06 12:45:00,38.59,38.59,38.54,38.55,64853.0,33.9602,33.9602,33.9162,33.925,64853.0
2017-01-06 12:50:00,38.54,38.55,38.49,38.5,230849.0,33.9162,33.925,33.8722,33.881,230849.0
2017-01-06 12:55:00,38.49,38.5,38.46,38.47,246008.0,33.8722,33.881,33.8458,33.8546,246008.0
2017-01-06 13:00:00,38.47,38.52,38.46,38.52,279762.0,33.8546,33.8986,33.8458,33.8986,279762.0
2017-01-06 13:05:00,38.52,38.53,38.5,38.51,144224.0,33.8986,33.9074,33.881,33.8898,144224.0
2017-01-06 13:10:00,38.51,38.57,38.49,38.57,156670.0,33.8898,33.9426,33.8722,33.9426,156670.0
2017-01-06 13:15:00,38.57,38.6,38.56,38.57,85694.0,33.9426,33.969,33.9338,33.9426,85694.0
2017-01-06 13:20:00,38.57,38.59,38.53,38.54,91760.0,33.9426,33.9602,33.9074,33.9162,91760.0
2017-01-06 13:25:00,38.54,38.55,38.48,38.48,100527.0,33.9162,33.925,33.8634,33.8634,100527.0
2017-01-06 13:30:00,38.48,38.49,38.45,38.48,317231.0,33.8634,33.8722,33.837,33.8634,317231.0
2017-01-06 13:35:00,38.48,38.52,38.45,38.51,205731.0,33.8634,33.8986,33.837,33.8898,205731.0
2017-01-06 13:40:00,38.52,38.54,38.51,38.54,136006.0,33.8986,33.9162,33.8898,33.9162,136006.0
2017-01-06 13:45:00,38.54,38.54,38.51,38.52,106571.0,33.9162,33.9162,33.8898,33.8986,106571.0
2017-01-06 13:50:00,38.52,38.55,38.52,38.53,119347.0,33.8986,33.925,33.8986,33.9074,119347.0
2017-01-06 13:55:00,38.54,38.54,38.51,38.52,115992.0,33.9162,33.9162,33.8898,33.8986,115992.0
2017-01-06 14:00:00,38.52,38.56,38.51,38.54,190934.0,33.8986,33.9338,33.8898,33.9162,190934.0
2017-01-06 14:05:00,38.54,38.57,38.53,38.54,184807.0,33.9162,33.9426,33.9074,33.9162,184807.0
2017-01-06 14:10:00,38.55,38.56,38.54,38.55,62937.0,33.925,33.9338,33.9162,33.925,62937.0
2017-01-06 14:15:00,38.55,38.56,38.49,38.49,271355.0,33.925,33.9338,33.8722,33.8722,271355.0
2017-01-06 14:20:00,38.49,38.54,38.48,38.5,236443.0,33.8722,33.9162,33.8634,33.881,236443.0
2017-01-06 14:25:00,38.5,38.51,38.45,38.48,197823.0,33.881,33.8898,33.837,33.8634,197823.0
2017-01-06 14:30:00,38.48,38.5,38.45,38.48,193992.0,33.8634,33.881,33.837,33.8634,193992.0
2017-01-06 14:35:00,38.48,38.5,38.48,38.5,274257.0,33.8634,33.881,33.8634,33.881,274257.0
2017-01-06 14:40:00,38.5,38.52,38.48,38.5,384816.0,33.881,33.8986,33.8634,33.881,384816.0
2017-01-06 14:45:00,38.5,38.51,38.45,38.45,185060.0,33.881,33.8898,33.837,33.837,185060.0
2017-01-06 14:50:00,38.45,38.46,38.43,38.44,169735.0,33.837,33.8458,33.8194,33.8282,169735.0
2017-01-06 14:55:00,38.44,38.47,38.4,38.46,171894.0,33.8282,33.8546,33.793,33.8458,171894.0
2017-01-06 15:00:00,38.46,38.47,38.43,38.44,128055.0,33.8458,33.8546,33.8194,33.8282,128055.0
2017-01-06 15:05:00,38.44,38.47,38.43,38.45,184370.0,33.8282,33.8546,33.8194,33.837,184370.0
2017-01-06 15:10:00,38.45,38.5,38.44,38.5,144602.0,33.837,33.881,33.8282,33.881,144602.0
2017-01-06 15:15:00,38.5,38.5,38.44,38.46,228777.0,33.881,33.881,33.8282,33.8458,228777.0
2017-01-06 15:20:00,38.46,38.47,38.44,38.45,202590.0,33.8458,33.8546,33.8282,33.837,202590.0
2017-01-06 15:25:00,38.45,38.49,38.45,38.48,192021.0,33.837,33.8722,33.837,33.8634,192021.0
2017-01-06 15:30:00,38.48,38.5,38.47,38.48,229691.0,33.8634,33.881,33.8546,33.8634,229691.0
2017-01-06 15:35:00,38.48,38.49,38.45,38.47,284160.0,33.8634,33.8722,33.837,33.8546,284160.0
2017-01-06 15:40:00,38.47,38.49,38.46,38.48,249457.0,33.8546,33.8722,33.8458,33.8634,249457.0
2017-01-06 15:45:00,38.48,38.54,38.47,38.51,493929.0,33.8634,33.9162,33.8546,33.8898,493929.0
2017-01-06 15:50:00,38.51,38.52,38.48,38.49,476681.0,33.8898,33.8986,33.8634,33.8722,476681.0
2017-01-06 15:55:00,38.49,38.5,38.45,38.46,792643.0,33.8722,33.881,33.837,33.8458,792643.0
2017-01-09 09:30:00,38.53,38.71,38.47,38.69,420880.0,33.9074,34.0658,33.8546,34.0482,420880.0
2017-01-09 09:35:00,38.69,38.9,38.69,38.9,335668.0,34.0482,34.233,34.0482,34.233,335668.0
2017-01-09 09:40:00,38.9,38.96,38.87,38.93,329731.0,34.233,34.2858,34.2066,34.2594,329731.0
2017-01-09 09:45:00,38.94,39.0,38.92,39.0,221584.0,34.2682,34.321,34.2506,34.321,221584.0
2017-01-09 09:50:00,39.0,39.14,38.97,39.12,504727.0,34.321,34.4442,34.2946,34.4266,504727.0
2017-01-09 09:55:00,39.12,39.22,39.09,39.21,457602.0,34.4266,34.5146,34.4002,34.5058,457602.0
2017-01-09 10:00:00,39.21,39.24,39.16,39.18,299257.0,34.5058,34.5322,34.4618,34.4794,299257.0
2017-01-09 10:05:00,39.19,39.19,39.1,39.12,273433.0,34.4882,34.4882,34.409,34.4266,273433.0
2017-01-09 10:10:00,39.12,39.12,39.04,39.09,237777.0,34.4266,34.4266,34.3562,34.4002,237777.0
2017-01-09 10:15:00,39.09,39.13,39.09,39.12,112019.0,34.4002,34.4354,34.4002,34.4266,112019.0
2017-01-09 10:20:00,39.12,39.13,39.07,39.07,260652.0,34.4266,34.4354,34.3826,34.3826,260652.0
2017-01-09 10:25:00,39.07,39.1,39.03,39.09,197327.0,34.3826,34.409,34.3474,34.4002,197327.0
2017-01-09 10:30:00,39.09,39.13,39.09,39.13,141232.0,34.4002,34.4354,34.4002,34.4354,141232.0
2017-01-09 10:35:00,39.13,39.14,39.09,39.13,277452.0,34.4354,34.4442,34.4002,34.4354,277452.0
2017-01-09 10:40:00,39.14,39.23,39.13,39.22,240081.0,34.4442,34.5234,34.4354,34.5146,240081.0
2017-01-09 10:45:00,39.22,39.26,39.2,39.26,163970.0,34.5146,34.5498,34.497,34.5498,163970.0
2017-01-09 10:50:00,39.26,39.29,39.23,39.28,188320.0,34.5498,34.5762,34.5234,34.5674,188320.0
2017-01-09 10:55:00,39.28,39.29,39.27,39.28,136641.0,34.5674,34.5762,34.5586,34.5674,136641.0
2017-01-09 11:00:00,39.28,39.29,39.23,39.27,201324.0,34.5674,34.5762,34.5234,34.5586,201324.0
2017-01-09 11:05:00,39.26,39.32,39.26,39.32,456189.0,34.5498,34.6026,34.5498,34.6026,456189.0
2017-01-09 11:10:00,39.31,39.35,39.3,39.33,177999.0,34.5938,34.629,34.585,34.6114,177999.0
2017-01-09 11:15:00,39.33,39.33,39.3,39.32,74735.0,34.6114,34.6114,34.585,34.6026,74735.0
2017-01-09 11:20:00,39.33,39.35,39.32,39.33,143844.0,34.6114,34.629,34.6026,34.6114,143844.0
2017-01-09 11:25:00,39.33,39.37,39.32,39.35,231241.0,34.6114,34.6466,34.6026,34.629,231241.0
2017-01-09 11:30:00,39.34,39.36,39.33,39.35,135687.0,34.6202,34.6378,34.6114,34.629,135687.0
2017-01-09 11:35:00,39.35,39.36,39.33,39.35,117575.0,34.629,34.6378,34.6114,34.629,117575.0
2017-01-09 11:40:00,39.34,39.39,39.34,39.39,281939.0,34.6202,34.6642,34.6202,34.6642,281939.0
2017-01-09 11:45:00,39.39,39.43,39.38,39.42,233478.0,34.6642,34.6994,34.6554,34.6906,233478.0
2017-01-09 11:50:00,39.42,39.43,39.4,39.43,69656.0,34.6906,34.6994,34.673,34.6994,69656.0
2017-01-09 11:55:00,39.43,39.45,39.42,39.43,183060.0,34.6994,34.717,34.6906,34.6994,183060.0
2017-01-09 12:00:00,39.44,39.45,39.41,39.44,141105.0,34.7082,34.717,34.6818,34.7082,141105.0
2017-01-09 12:05:00,39.44,39.45,39.42,39.43,102718.0,34.7082,34.717,34.6906,34.6994,102718.0
2017-01-09 12:10:00,39.42,39.43,39.41,39.41,112007.0,34.6906,34.6994,34.6818,34.6818,112007.0
2017-01-09 12:15:00,39.41,39.42,39.32,39.34,183415.0,34.6818,34.6906,34.6026,34.6202,183415.0
2017-01-09 12:20:00,39.34,39.37,39.34,39.36,81937.0,34.6202,34.6466,34.6202,34.6378,81937.0
2017-01-09 12:25:00,39.37,39.4,39.36,39.4,65137.0,34.6466,34.673,34.6378,34.673,65137.0
2017-01-09 12:30:00,39.4,39.4,39.27,39.28,223593.0,34.673,34.673,34.5586,34.5674,223593.0
2017-01-09 12:35:00,39.29,39.3,39.28,39.29,69215.0,34.5762,34.585,34.5674,34.5762,69215.0
2017-01-09 12:40:00,39.28,39.3,39.28,39.29,66862.0,34.5674,34.585,34.5674,34.5762,66862.0
2017-01-09 12:45:00,39.29,39.31,39.28,39.31,66481.0,34.5762,34.5938,34.5674,34.5938,66481.0
2017-01-09 12:50:00,39.3,39.34,39.3,39.31,66534.0,34.585,34.6202,34.585,34.5938,66534.0
2017-01-09 12:55:00,39.31,39.31,39.26,39.28,103594.0,34.5938,34.5938,34.5498,34.5674,103594.0
2017-01-09 13:00:00,39.28,39.29,39.24,39.25,118684.0,34.5674,34.5762,34.5322,34.541,118684.0
2017-01-09 13:05:00,39.24,39.26,39.24,39.26,50588.0,34.5322,34.5498,34.5322,34.5498,50588.0
2017-01-09 13:10:00,39.26,39.26,39.22,39.26,100085.0,34.5498,34.5498,34.5146,34.5498,100085.0
2017-01-09 13:15:00,39.26,39.28,39.25,39.27,43790.0,34.5498,34.5674,34.541,34.5586,43790.0
2017-01-09 13:20:00,39.27,39.27,39.22,39.25,59780.0,34.5586,34.5586,34.5146,34.541,59780.0
2017-01-09 13:25:00,39.24,39.24,39.2,39.2,90310.0,34.5322,34.5322,34.497,34.497,90310.0
2017-01-09 13:30:00,39.21,39.21,39.2,39.21,35224.0,34.5058,34.5058,34.497,34.5058,35224.0
2017-01-09 13:35:00,39.2,39.21,39.13,39.14,112398.0,34.497,34.5058,34.4354,34.4442,112398.0
2017-01-09 13:40:00,39.14,39.2,39.13,39.2,178319.0,34.4442,34.497,34.4354,34.497,178319.0
2017-01-09 13:45:00,39.2,39.2,39.18,39.19,56462.0,34.497,34.497,34.4794,34.4882,56462.0
2017-01-09 13:50:00,39.19,39.2,39.16,39.19,58860.0,34.4882,34.497,34.4618,34.4882,58860.0
2017-01-09 13:55:00,39.18,39.22,39.17,39.22,91686.0,34.4794,34.5146,34.4706,34.5146,91686.0
2017-01-09 14:00:00,39.23,39.24,39.19,39.21,73575.0,34.5234,34.5322,34.4882,34.5058,73575.0
2017-01-09 14:05:00,39.2,39.24,39.2,39.21,82603.0,34.497,34.5322,34.497,34.5058,82603.0
2017-01-09 14:10:00,39.2,39.21,39.11,39.12,116717.0,34.497,34.5058,34.4178,34.4266,116717.0
2017-01-09 14:15:00,39.13,39.15,39.1,39.11,107182.0,34.4354,34.453,34.409,34.4178,107182.0
2017-01-09 14:20:00,39.1,39.13,39.08,39.13,109661.0,34.409,34.4354,34.3914,34.4354,109661.0
2017-01-09 14:25:00,39.12,39.14,39.1,39.13,82073.0,34.4266,34.4442,34.409,34.4354,82073.0
2017-01-09 14:30:00,39.14,39.14,39.1,39.11,78893.0,34.4442,34.4442,34.409,34.4178,78893.0
2017-01-09 14:35:00,39.11,39.14,39.08,39.08,110575.0,34.4178,34.4442,34.3914,34.3914,110575.0
2017-01-09 14:40:00,39.08,39.09,39.06,39.09,132641.0,34.3914,34.4002,34.3738,34.4002,132641.0
2017-01-09 14:45:00,39.08,39.14,39.08,39.14,101479.0,34.3914,34.4442,34.3914,34.4442,101479.0
2017-01-09 14:50:00,39.14,39.14,39.09,39.11,157985.0,34.4442,34.4442,34.4002,34.4178,157985.0
2017-01-09 14:55:00,39.11,39.12,39.07,39.1,95201.0,34.4178,34.4266,34.3826,34.409,95201.0
2017-01-09 15:00:00,39.1,39.12,39.06,39.06,94165.0,34.409,34.4266,34.3738,34.3738,94165.0
2017-01-09 15:05:00,39.07,39.08,39.06,39.08,118151.0,34.3826,34.3914,34.3738,34.3914,118151.0
2017-01-09 15:10:00,39.08,39.1,39.07,39.08,89057.0,34.3914,34.409,34.3826,34.3914,89057.0
2017-01-09 15:15:00,39.07,39.09,39.03,39.08,159333.0,34.3826,34.4002,34.3474,34.3914,159333.0
2017-01-09 15:20:00,39.08,39.09,39.06,39.06,65746.0,34.3914,34.4002,34.3738,34.3738,65746.0
2017-01-09 15:25:00,39.06,39.13,39.05,39.12,172039.0,34.3738,34.4354,34.365,34.4266,172039.0
2017-01-09 15:30:00,39.12,39.12,39.08,39.08,111018.0,34.4266,34.4266,34.3914,34.3914,111018.0
2017-01-09 15:35:00,39.09,39.1,39.07,39.1,154376.0,34.4002,34.409,34.3826,34.409,154376.0
2017-01-09 15:40:00,39.1,39.11,39.06,39.07,218028.0,34.409,34.4178,34.3738,34.3826,218028.0
2017-01-09 15:45:00,39.08,39.09,39.05,39.05,257937.0,34.3914,34.4002,34.365,34.365,257937.0
2017-01-09 15:50:00,39.05,39.07,39.04,39.07,319515.0,34.365,34.3826,34.3562,34.3826,319515.0
2017-01-09 15:55:00,39.07,39.07,39.02,39.05,736830.0,34.3826,34.3826,34.3386,34.365,736830.0
2017-01-10 09:30:00,39.01,39.07,38.85,39.04,228452.0,34.3298,34.3826,34.189,34.3562,228452.0
2017-01-10 09:35:00,39.05,39.06,38.99,38.99,185834.0,34.365,34.3738,34.3122,34.3122,185834.0
2017-01-10 09:40:00,38.99,38.99,38.76,38.82,149867.0,34.3122,34.3122,34.1098,34.1626,149867.0
2017-01-10 09:45:00,38.82,38.92,38.8,38.87,155998.0,34.1626,34.2506,34.145,34.2066,155998.0
2017-01-10 09:50:00,38.88,38.89,38.72,38.78,172873.0,34.2154,34.2242,34.0746,34.1274,172873.0
2017-01-10 09:55:00,38.78,38.87,38.77,38.86,108552.0,34.1274,34.2066,34.1186,34.1978,108552.0
2017-01-10 10:00:00,38.86,38.86,38.78,38.78,91091.0,34.1978,34.1978,34.1274,34.1274,91091.0
2017-01-10 10:05:00,38.79,38.82,38.77,38.78,102913.0,34.1362,34.1626,34.1186,34.1274,102913.0
2017-01-10 10:10:00,38.77,38.79,38.76,38.78,148130.0,34.1186,34.1362,34.1098,34.1274,148130.0
2017-01-10 10:15:00,38.78,38.82,38.7,38.7,108790.0,34.1274,34.1626,34.057,34.057,108790.0
2017-01-10 10:20:00,38.71,38.81,38.7,38.8,69428.0,34.0658,34.1538,34.057,34.145,69428.0
2017-01-10 10:25:00,38.8,38.84,38.79,38.8,67513.0,34.145,34.1802,34.1362,34.145,67513.0
2017-01-10 10:30:00,38.8,38.85,38.79,38.83,75869.0,34.145,34.189,34.1362,34.1714,75869.0
2017-01-10 10:35:00,38.82,38.83,38.77,38.78,80129.0,34.1626,34.1714,34.1186,34.1274,80129.0
2017-01-10 10:40:00,38.78,38.8,38.76,38.78,90518.0,34.1274,34.145,34.1098,34.1274,90518.0
2017-01-10 10:45:00,38.77,38.83,38.77,38.83,64145.0,34.1186,34.1714,34.1186,34.1714,64145.0
2017-01-10 10:50:00,38.83,38.87,38.82,38.86,104123.0,34.1714,34.2066,34.1626,34.1978,104123.0
2017-01-10 10:55:00,38.87,38.88,38.79,38.8,79072.0,34.2066,34.2154,34.1362,34.145,79072.0
2017-01-10 11:00:00,38.8,38.87,38.79,38.87,73712.0,34.145,34.2066,34.1362,34.2066,73712.0
2017-01-10 11:05:00,38.88,38.9,38.85,38.9,62205.0,34.2154,34.233,34.189,34.233,62205.0
2017-01-10 11:10:00,38.9,38.91,38.88,38.89,96905.0,34.233,34.2418,34.2154,34.2242,96905.0
2017-01-10 11:15:00,38.9,38.9,38.85,38.86,62082.0,34.233,34.233,34.189,34.1978,62082.0
2017-01-10 11:20:00,38.87,38.9,38.86,38.87,60674.0,34.2066,34.233,34.1978,34.2066,60674.0
2017-01-10 11:25:00,38.87,38.87,38.82,38.82,67738.0,34.2066,34.2066,34.1626,34.1626,67738.0
2017-01-10 11:30:00,38.82,38.83,38.79,38.8,76328.0,34.1626,34.1714,34.1362,34.145,76328.0
2017-01-10 11:35:00,38.8,38.85,38.79,38.83,70321.0,34.145,34.189,34.1362,34.1714,70321.0
2017-01-10 11:40:00,38.83,38.83,38.78,38.79,95166.0,34.1714,34.1714,34.1274,34.1362,95166.0
2017-01-10 11:45:00,38.79,38.84,38.78,38.83,88206.0,34.1362,34.1802,34.1274,34.1714,88206.0
2017-01-10 11:50:00,38.82,38.86,38.82,38.85,110236.0,34.1626,34.1978,34.1626,34.189,110236.0
2017-01-10 11:55:00,38.85,38.88,38.83,38.84,117303.0,34.189,34.2154,34.1714,34.1802,117303.0
2017-01-10 12:00:00,38.83,38.84,38.8,38.84,129499.0,34.1714,34.1802,34.145,34.1802,129499.0
2017-01-10 12:05:00,38.84,38.85,38.81,38.82,66196.0,34.1802,34.189,34.1538,34.1626,66196.0
2017-01-10 12:10:00,38.82,38.82,38.79,38.8,59409.0,34.1626,34.1626,34.1362,34.145,59409.0
2017-01-10 12:15:00,38.8,38.87,38.79,38.87,148575.0,34.145,34.2066,34.1362,34.2066,148575.0
2017-01-10 12:20:00,38.87,38.87,38.83,38.83,73449.0,34.2066,34.2066,34.1714,34.1714,73449.0
2017-01-10 12:25:00,38.83,38.86,38.83,38.85,66630.0,34.1714,34.1978,34.1714,34.189,66630.0
2017-01-10 12:30:00,38.85,38.86,38.84,38.85,66668.0,34.189,34.1978,34.1802,34.189,66668.0
2017-01-10 12:35:00,38.84,38.89,38.84,38.89,68656.0,34.1802,34.2242,34.1802,34.2242,68656.0
2017-01-10 12:40:00,38.89,38.9,38.87,38.9,52106.0,34.2242,34.233,34.2066,34.233,52106.0
2017-01-10 12:45:00,38.9,38.9,38.81,38.82,76492.0,34.233,34.233,34.1538,34.1626,76492.0
2017-01-10 12:50:00,38.82,38.84,38.81,38.81,55249.0,34.1626,34.1802,34.1538,34.1538,55249.0
2017-01-10 12:55:00,38.82,38.82,38.78,38.78,67637.0,34.1626,34.1626,34.1274,34.1274,67637.0
2017-01-10 13:00:00,38.79,38.79,38.77,38.77,42368.0,34.1362,34.1362,34.1186,34.1186,42368.0
2017-01-10 13:05:00,38.77,38.85,38.77,38.84,179086.0,34.1186,34.189,34.1186,34.1802,179086.0
2017-01-10 13:10:00,38.84,38.85,38.8,38.8,85565.0,34.1802,34.189,34.145,34.145,85565.0
2017-01-10 13:15:00,38.8,38.83,38.78,38.83,83290.0,34.145,34.1714,34.1274,34.1714,83290.0
2017-01-10 13:20:00,38.84,38.84,38.78,38.8,93897.0,34.1802,34.1802,34.1274,34.145,93897.0
2017-01-10 13:25:00,38.81,38.82,38.8,38.81,29628.0,34.1538,34.1626,34.145,34.1538,29628.0
2017-01-10 13:30:00,38.8,38.82,38.8,38.82,70084.0,34.145,34.1626,34.145,34.1626,70084.0
2017-01-10 13:35:00,38.82,38.87,38.81,38.87,68869.0,34.1626,34.2066,34.1538,34.2066,68869.0
2017-01-10 13:40:00,38.86,38.86,38.79,38.79,95402.0,34.1978,34.1978,34.1362,34.1362,95402.0
2017-01-10 13:45:00,38.79,38.83,38.78,38.82,140501.0,34.1362,34.1714,34.1274,34.1626,140501.0
2017-01-10 13:50:00,38.82,38.85,38.8,38.84,83857.0,34.1626,34.189,34.145,34.1802,83857.0
2017-01-10 13:55:00,38.84,38.85,38.78,38.8,108899.0,34.1802,34.189,34.1274,34.145,108899.0
2017-01-10 14:00:00,38.79,38.81,38.77,38.78,107899.0,34.1362,34.1538,34.1186,34.1274,107899.0
2017-01-10 14:05:00,38.79,38.79,38.7,38.73,246378.0,34.1362,34.1362,34.057,34.0834,246378.0
2017-01-10 14:10:00,38.72,38.76,38.71,38.76,102287.0,34.0746,34.1098,34.0658,34.1098,102287.0
2017-01-10 14:15:00,38.76,38.76,38.7,38.73,86369.0,34.1098,34.1098,34.057,34.0834,86369.0
2017-01-10 14:20:00,38.74,38.77,38.73,38.75,105553.0,34.0922,34.1186,34.0834,34.101,105553.0
2017-01-10 14:25:00,38.74,38.76,38.69,38.69,221826.0,34.0922,34.1098,34.0482,34.0482,221826.0
2017-01-10 14:30:00,38.7,38.73,38.69,38.73,71508.0,34.057,34.0834,34.0482,34.0834,71508.0
2017-01-10 14:35:00,38.73,38.74,38.71,38.74,127313.0,34.0834,34.0922,34.0658,34.0922,127313.0
2017-01-10 14:40:00,38.74,38.77,38.73,38.77,140106.0,34.0922,34.1186,34.0834,34.1186,140106.0
2017-01-10 14:45:00,38.77,38.8,38.77,38.79,75207.0,34.1186,34.145,34.1186,34.1362,75207.0
2017-01-10 14:50:00,38.79,38.79,38.74,38.76,140058.0,34.1362,34.1362,34.0922,34.1098,140058.0
2017-01-10 14:55:00,38.77,38.78,38.73,38.73,81007.0,34.1186,34.1274,34.0834,34.0834,81007.0
2017-01-10 15:00:00,38.73,38.76,38.73,38.76,82383.0,34.0834,34.1098,34.0834,34.1098,82383.0
2017-01-10 15:05:00,38.76,38.78,38.75,38.78,177741.0,34.1098,34.1274,34.101,34.1274,177741.0
2017-01-10 15:10:00,38.77,38.8,38.77,38.8,74421.0,34.1186,34.145,34.1186,34.145,74421.0
2017-01-10 15:15:00,38.8,38.8,38.76,38.78,160765.0,34.145,34.145,34.1098,34.1274,160765.0
2017-01-10 15:20:00,38.78,38.79,38.74,38.76,167119.0,34.1274,34.1362,34.0922,34.1098,167119.0
2017-01-10 15:25:00,38.76,38.78,38.75,38.76,203624.0,34.1098,34.1274,34.101,34.1098,203624.0
2017-01-10 15:30:00,38.76,38.76,38.74,38.76,141503.0,34.1098,34.1098,34.0922,34.1098,141503.0
2017-01-10 15:35:00,38.75,38.79,38.75,38.76,209060.0,34.101,34.1362,34.101,34.1098,209060.0
2017-01-10 15:40:00,38.76,38.76,38.73,38.75,216918.0,34.1098,34.1098,34.0834,34.101,216918.0
2017-01-10 15:45:00,38.74,38.75,38.7,38.7,317993.0,34.0922,34.101,34.057,34.057,317993.0
2017-01-10 15:50:00,38.7,38.71,38.68,38.69,554308.0,34.057,34.0658,34.0394,34.0482,554308.0
2017-01-10 15:55:00,38.68,38.7,38.66,38.66,684802.0,34.0394,34.057,34.0218,34.0218,684802.0
2017-01-11 09:30:00,38.64,38.78,38.64,38.73,262773.0,34.0042,34.1274,34.0042,34.0834,262773.0
2017-01-11 09:35:00,38.73,38.75,38.67,38.7,144428.0,34.0834,34.101,34.0306,34.057,144428.0
2017-01-11 09:40:00,38.71,38.83,38.7,38.8,133661.0,34.0658,34.1714,34.057,34.145,133661.0
2017-01-11 09:45:00,38.8,38.8,38.74,38.78,79714.0,34.145,34.145,34.0922,34.1274,79714.0
2017-01-11 09:50:00,38.77,38.81,38.77,38.8,133783.0,34.1186,34.1538,34.1186,34.145,133783.0
2017-01-11 09:55:00,38.8,38.87,38.79,38.86,139584.0,34.145,34.2066,34.1362,34.1978,139584.0
2017-01-11 10:00:00,38.86,38.9,38.85,38.88,99679.0,34.1978,34.233,34.189,34.2154,99679.0
2017-01-11 10:05:00,38.87,38.89,38.83,38.84,108252.0,34.2066,34.2242,34.1714,34.1802,108252.0
2017-01-11 10:10:00,38.84,38.9,38.84,38.9,65523.0,34.1802,34.233,34.1802,34.233,65523.0
2017-01-11 10:15:00,38.88,38.89,38.81,38.86,85746.0,34.2154,34.2242,34.1538,34.1978,85746.0
2017-01-11 10:20:00,38.87,38.9,38.86,38.9,58631.0,34.2066,34.233,34.1978,34.233,58631.0
2017-01-11 10:25:00,38.89,38.9,38.86,38.88,135857.0,34.2242,34.233,34.1978,34.2154,135857.0
2017-01-11 10:30:00,38.87,38.93,38.87,38.93,146953.0,34.2066,34.2594,34.2066,34.2594,146953.0
2017-01-11 10:35:00,38.92,38.98,38.92,38.96,81615.0,34.2506,34.3034,34.2506,34.2858,81615.0
2017-01-11 10:40:00,38.96,38.97,38.92,38.96,117418.0,34.2858,34.2946,34.2506,34.2858,117418.0
2017-01-11 10:45:00,38.96,38.96,38.93,38.95,77484.0,34.2858,34.2858,34.2594,34.277,77484.0
2017-01-11 10:50:00,38.95,38.96,38.89,38.92,155382.0,34.277,34.2858,34.2242,34.2506,155382.0
2017-01-11 10:55:00,38.92,38.94,38.88,38.94,132533.0,34.2506,34.2682,34.2154,34.2682,132533.0
2017-01-11 11:00:00,38.94,38.95,38.9,38.92,71101.0,34.2682,34.277,34.233,34.2506,71101.0
2017-01-11 11:05:00,38.91,38.95,38.89,38.93,224129.0,34.2418,34.277,34.2242,34.2594,224129.0
2017-01-11 11:10:00,38.93,38.97,38.92,38.96,131944.0,34.2594,34.2946,34.2506,34.2858,131944.0
2017-01-11 11:15:00,38.96,38.99,38.95,38.95,87482.0,34.2858,34.3122,34.277,34.277,87482.0
2017-01-11 11:20:00,38.95,38.98,38.91,38.91,167317.0,34.277,34.3034,34.2418,34.2418,167317.0
2017-01-11 11:25:00,38.91,38.93,38.83,38.84,92440.0,34.2418,34.2594,34.1714,34.1802,92440.0
2017-01-11 11:30:00,38.85,38.85,38.73,38.79,180833.0,34.189,34.189,34.0834,34.1362,180833.0
2017-01-11 11:35:00,38.79,38.79,38.71,38.79,104821.0,34.1362,34.1362,34.0658,34.1362,104821.0
2017-01-11 11:40:00,38.78,38.82,38.77,38.81,68679.0,34.1274,34.1626,34.1186,34.1538,68679.0
2017-01-11 11:45:00,38.82,38.85,38.78,38.83,86971.0,34.1626,34.189,34.1274,34.1714,86971.0
2017-01-11 11:50:00,38.82,38.91,38.81,38.89,72472.0,34.1626,34.2418,34.1538,34.2242,72472.0
2017-01-11 11:55:00,38.89,38.91,38.84,38.89,67570.0,34.2242,34.2418,34.1802,34.2242,67570.0
2017-01-11 12:00:00,38.89,38.94,38.87,38.94,108945.0,34.2242,34.2682,34.2066,34.2682,108945.0
2017-01-11 12:05:00,38.94,38.95,38.87,38.91,60772.0,34.2682,34.277,34.2066,34.2418,60772.0
2017-01-11 12:10:00,38.91,38.96,38.9,38.95,84493.0,34.2418,34.2858,34.233,34.277,84493.0
2017-01-11 12:15:00,38.95,38.95,38.87,38.91,91408.0,34.277,34.277,34.2066,34.2418,91408.0
2017-01-11 12:20:00,38.91,38.91,38.83,38.89,77632.0,34.2418,34.2418,34.1714,34.2242,77632.0
2017-01-11 12:25:00,38.88,38.95,38.88,38.93,83842.0,34.2154,34.277,34.2154,34.2594,83842.0
2017-01-11 12:30:00,38.93,38.94,38.86,38.86,64539.0,34.2594,34.2682,34.1978,34.1978,64539.0
2017-01-11 12:35:00,38.87,38.92,38.86,38.91,61693.0,34.2066,34.2506,34.1978,34.2418,61693.0
2017-01-11 12:40:00,38.91,38.91,38.8,38.86,158538.0,34.2418,34.2418,34.145,34.1978,158538.0
2017-01-11 12:45:00,38.86,38.88,38.8,38.86,84481.0,34.1978,34.2154,34.145,34.1978,84481.0
2017-01-11 12:50:00,38.86,38.87,38.84,38.87,46586.0,34.1978,34.2066,34.1802,34.2066,46586.0
2017-01-11 12:55:00,38.86,38.92,38.86,38.91,78346.0,34.1978,34.2506,34.1978,34.2418,78346.0
2017-01-11 13:00:00,38.9,38.92,38.85,38.86,55855.0,34.233,34.2506,34.189,34.1978,55855.0
2017-01-11 13:05:00,38.86,38.89,38.85,38.86,67653.0,34.1978,34.2242,34.189,34.1978,67653.0
2017-01-11 13:10:00,38.86,38.87,38.78,38.84,106885.0,34.1978,34.2066,34.1274,34.1802,106885.0
2017-01-11 13:15:00,38.83,38.84,38.78,38.8,91301.0,34.1714,34.1802,34.1274,34.145,91301.0
2017-01-11 13:20:00,38.8,38.86,38.79,38.83,113600.0,34.145,34.1978,34.1362,34.1714,113600.0
2017-01-11 13:25:00,38.82,38.84,38.77,38.82,184498.0,34.1626,34.1802,34.1186,34.1626,184498.0
2017-01-11 13:30:00,38.83,38.89,38.8,38.88,105540.0,34.1714,34.2242,34.145,34.2154,105540.0
2017-01-11 13:35:00,38.87,38.96,38.87,38.89,173946.0,34.2066,34.2858,34.2066,34.2242,173946.0
2017-01-11 13:40:00,38.89,38.94,38.89,38.93,96745.0,34.2242,34.2682,34.2242,34.2594,96745.0
2017-01-11 13:45:00,38.94,38.96,38.93,38.94,123667.0,34.2682,34.2858,34.2594,34.2682,123667.0
2017-01-11 13:50:00,38.93,38.96,38.93,38.96,51402.0,34.2594,34.2858,34.2594,34.2858,51402.0
2017-01-11 13:55:00,38.95,38.98,38.93,38.94,86325.0,34.277,34.3034,34.2594,34.2682,86325.0
2017-01-11 14:00:00,38.94,38.97,38.94,38.96,41031.0,34.2682,34.2946,34.2682,34.2858,41031.0
2017-01-11 14:05:00,38.96,38.96,38.95,38.95,28260.0,34.2858,34.2858,34.277,34.277,28260.0
2017-01-11 14:10:00,38.95,38.98,38.95,38.97,149658.0,34.277,34.3034,34.277,34.2946,149658.0
2017-01-11 14:15:00,38.98,39.06,38.97,39.04,228426.0,34.3034,34.3738,34.2946,34.3562,228426.0
2017-01-11 14:20:00,39.04,39.05,39.03,39.05,41777.0,34.3562,34.365,34.3474,34.365,41777.0
2017-01-11 14:25:00,39.05,39.07,39.04,39.04,81217.0,34.365,34.3826,34.3562,34.3562,81217.0
2017-01-11 14:30:00,39.04,39.11,39.04,39.06,176518.0,34.3562,34.4178,34.3562,34.3738,176518.0
2017-01-11 14:35:00,39.07,39.1,39.06,39.07,60363.0,34.3826,34.409,34.3738,34.3826,60363.0
2017-01-11 14:40:00,39.07,39.08,39.03,39.04,94934.0,34.3826,34.3914,34.3474,34.3562,94934.0
2017-01-11 14:45:00,39.04,39.04,38.99,39.02,111049.0,34.3562,34.3562,34.3122,34.3386,111049.0
2017-01-11 14:50:00,39.02,39.03,39.01,39.02,59154.0,34.3386,34.3474,34.3298,34.3386,59154.0
2017-01-11 14:55:00,39.02,39.04,38.98,39.04,106321.0,34.3386,34.3562,34.3034,34.3562,106321.0
2017-01-11 15:00:00,39.04,39.07,39.03,39.07,72414.0,34.3562,34.3826,34.3474,34.3826,72414.0
2017-01-11 15:05:00,39.07,39.09,39.03,39.03,94388.0,34.3826,34.4002,34.3474,34.3474,94388.0
2017-01-11 15:10:00,39.03,39.05,39.03,39.05,32404.0,34.3474,34.365,34.3474,34.365,32404.0
2017-01-11 15:15:00,39.05,39.09,39.04,39.08,77377.0,34.365,34.4002,34.3562,34.3914,77377.0
2017-01-11 15:20:00,39.08,39.08,39.02,39.05,89382.0,34.3914,34.3914,34.3386,34.365,89382.0
2017-01-11 15:25:00,39.05,39.05,39.03,39.05,75160.0,34.365,34.365,34.3474,34.365,75160.0
2017-01-11 15:30:00,39.05,39.06,39.03,39.05,106444.0,34.365,34.3738,34.3474,34.365,106444.0
2017-01-11 15:35:00,39.05,39.08,39.04,39.08,131981.0,34.365,34.3914,34.3562,34.3914,131981.0
2017-01-11 15:40:00,39.08,39.08,39.05,39.05,122355.0,34.3914,34.3914,34.365,34.365,122355.0
2017-01-11 15:45:00,39.06,39.1,39.05,39.09,178241.0,34.3738,34.409,34.365,34.4002,178241.0
2017-01-11 15:50:00,39.09,39.1,39.08,39.09,238981.0,34.4002,34.409,34.3914,34.4002,238981.0
2017-01-11 15:55:00,39.09,39.13,39.08,39.1,695660.0,34.4002,34.4354,34.3914,34.409,695660.0
2017-01-12 09:30:00,39.03,39.06,38.81,38.95,192537.0,34.3474,34.3738,34.1538,34.277,192537.0
2017-01-12 09:35:00,38.95,39.0,38.91,38.94,102129.0,34.277,34.321,34.2418,34.2682,102129.0
2017-01-12 09:40:00,38.93,38.97,38.9,38.91,54998.0,34.2594,34.2946,34.233,34.2418,54998.0
2017-01-12 09:45:00,38.91,38.97,38.88,38.91,155315.0,34.2418,34.2946,34.2154,34.2418,155315.0
2017-01-12 09:50:00,38.91,38.91,38.8,38.82,73098.0,34.2418,34.2418,34.145,34.1626,73098.0
2017-01-12 09:55:00,38.82,38.82,38.75,38.77,117378.0,34.1626,34.1626,34.101,34.1186,117378.0
2017-01-12 10:00:00,38.77,38.77,38.72,38.73,173699.0,34.1186,34.1186,34.0746,34.0834,173699.0
2017-01-12 10:05:00,38.73,38.73,38.61,38.63,179740.0,34.0834,34.0834,33.9778,33.9954,179740.0
2017-01-12 10:10:00,38.63,38.68,38.63,38.65,121541.0,33.9954,34.0394,33.9954,34.013,121541.0
2017-01-12 10:15:00,38.65,38.67,38.59,38.59,124760.0,34.013,34.0306,33.9602,33.9602,124760.0
2017-01-12 10:20:00,38.59,38.69,38.59,38.68,168346.0,33.9602,34.0482,33.9602,34.0394,168346.0
2017-01-12 10:25:00,38.68,38.71,38.65,38.71,103737.0,34.0394,34.0658,34.013,34.0658,103737.0
2017-01-12 10:30:00,38.71,38.76,38.66,38.7,142578.0,34.0658,34.1098,34.0218,34.057,142578.0
2017-01-12 10:35:00,38.7,38.71,38.68,38.69,150273.0,34.057,34.0658,34.0394,34.0482,150273.0
2017-01-12 10:40:00,38.69,38.78,38.68,38.77,81240.0,34.0482,34.1274,34.0394,34.1186,81240.0
2017-01-12 10:45:00,38.78,38.78,38.68,38.7,137223.0,34.1274,34.1274,34.0394,34.057,137223.0
2017-01-12 10:50:00,38.7,38.72,38.67,38.71,135668.0,34.057,34.0746,34.0306,34.0658,135668.0
2017-01-12 10:55:00,38.71,38.72,38.64,38.68,109870.0,34.0658,34.0746,34.0042,34.0394,109870.0
2017-01-12 11:00:00,38.67,38.68,38.61,38.63,153851.0,34.0306,34.0394,33.9778,33.9954,153851.0
2017-01-12 11:05:00,38.63,38.68,38.62,38.68,91282.0,33.9954,34.0394,33.9866,34.0394,91282.0
2017-01-12 11:10:00,38.68,38.69,38.63,38.69,129272.0,34.0394,34.0482,33.9954,34.0482,129272.0
2017-01-12 11:15:00,38.69,38.7,38.66,38.66,127224.0,34.0482,34.057,34.0218,34.0218,127224.0
2017-01-12 11:20:00,38.66,38.67,38.62,38.67,121671.0,34.0218,34.0306,33.9866,34.0306,121671.0
2017-01-12 11:25:00,38.66,38.73,38.66,38.71,129734.0,34.0218,34.0834,34.0218,34.0658,129734.0
2017-01-12 11:30:00,38.71,38.75,38.7,38.71,84544.0,34.0658,34.101,34.057,34.0658,84544.0
2017-01-12 11:35:00,38.71,38.72,38.69,38.72,45356.0,34.0658,34.0746,34.0482,34.0746,45356.0
2017-01-12 11:40:00,38.71,38.72,38.67,38.7,118037.0,34.0658,34.0746,34.0306,34.057,118037.0
2017-01-12 11:45:00,38.7,38.7,38.67,38.68,97045.0,34.057,34.057,34.0306,34.0394,97045.0
2017-01-12 11:50:00,38.68,38.7,38.67,38.67,49227.0,34.0394,34.057,34.0306,34.0306,49227.0
2017-01-12 11:55:00,38.67,38.7,38.67,38.7,58081.0,34.0306,34.057,34.0306,34.057,58081.0
2017-01-12 12:00:00,38.7,38.73,38.69,38.73,94215.0,34.057,34.0834,34.0482,34.0834,94215.0
2017-01-12 12:05:00,38.73,38.73,38.68,38.68,71055.0,34.0834,34.0834,34.0394,34.0394,71055.0
2017-01-12 12:10:00,38.69,38.7,38.68,38.69,24753.0,34.0482,34.057,34.0394,34.0482,24753.0
2017-01-12 12:15:00,38.69,38.77,38.68,38.77,147032.0,34.0482,34.1186,34.0394,34.1186,147032.0
2017-01-12 12:20:00,38.77,38.81,38.77,38.8,67866.0,34.1186,34.1538,34.1186,34.145,67866.0
2017-01-12 12:25:00,38.79,38.81,38.77,38.77,51681.0,34.1362,34.1538,34.1186,34.1186,51681.0
2017-01-12 12:30:00,38.79,38.82,38.78,38.81,42407.0,34.1362,34.1626,34.1274,34.1538,42407.0
2017-01-12 12:35:00,38.82,38.84,38.81,38.83,53507.0,34.1626,34.1802,34.1538,34.1714,53507.0
2017-01-12 12:40:00,38.82,38.83,38.79,38.79,68060.0,34.1626,34.1714,34.1362,34.1362,68060.0
2017-01-12 12:45:00,38.79,38.83,38.79,38.81,69949.0,34.1362,34.1714,34.1362,34.1538,69949.0
2017-01-12 12:50:00,38.81,38.86,38.8,38.86,41355.0,34.1538,34.1978,34.145,34.1978,41355.0
2017-01-12 12:55:00,38.86,38.86,38.84,38.86,45649.0,34.1978,34.1978,34.1802,34.1978,45649.0
2017-01-12 13:00:00,38.85,38.88,38.85,38.88,65836.0,34.189,34.2154,34.189,34.2154,65836.0
2017-01-12 13:05:00,38.88,38.91,38.84,38.89,155744.0,34.2154,34.2418,34.1802,34.2242,155744.0
2017-01-12 13:10:00,38.88,38.92,38.88,38.91,37799.0,34.2154,34.2506,34.2154,34.2418,37799.0
2017-01-12 13:15:00,38.91,38.95,38.91,38.93,58391.0,34.2418,34.277,34.2418,34.2594,58391.0
2017-01-12 13:20:00,38.93,38.93,38.88,38.9,69883.0,34.2594,34.2594,34.2154,34.233,69883.0
2017-01-12 13:25:00,38.91,38.92,38.89,38.92,67211.0,34.2418,34.2506,34.2242,34.2506,67211.0
2017-01-12 13:30:00,38.92,38.94,38.91,38.93,57796.0,34.2506,34.2682,34.2418,34.2594,57796.0
2017-01-12 13:35:00,38.92,38.96,38.9,38.96,85829.0,34.2506,34.2858,34.233,34.2858,85829.0
2017-01-12 13:40:00,38.96,39.0,38.95,38.98,100428.0,34.2858,34.321,34.277,34.3034,100428.0
2017-01-12 13:45:00,38.98,39.02,38.97,39.02,120747.0,34.3034,34.3386,34.2946,34.3386,120747.0
2017-01-12 13:50:00,39.02,39.02,38.96,38.98,79546.0,34.3386,34.3386,34.2858,34.3034,79546.0
2017-01-12 13:55:00,38.98,38.99,38.97,38.97,104278.0,34.3034,34.3122,34.2946,34.2946,104278.0
2017-01-12 14:00:00,38.98,39.0,38.96,38.98,64490.0,34.3034,34.321,34.2858,34.3034,64490.0
2017-01-12 14:05:00,38.98,38.98,38.93,38.97,56592.0,34.3034,34.3034,34.2594,34.2946,56592.0
2017-01-12 14:10:00,38.97,38.98,38.95,38.97,65286.0,34.2946,34.3034,34.277,34.2946,65286.0
2017-01-12 14:15:00,38.97,39.0,38.96,38.98,126762.0,34.2946,34.321,34.2858,34.3034,126762.0
2017-01-12 14:20:00,38.99,39.0,38.95,38.98,97426.0,34.3122,34.321,34.277,34.3034,97426.0
2017-01-12 14:25:00,38.98,39.03,38.98,39.02,82531.0,34.3034,34.3474,34.3034,34.3386,82531.0
2017-01-12 14:30:00,39.02,39.1,39.02,39.09,129459.0,34.3386,34.409,34.3386,34.4002,129459.0
2017-01-12 14:35:00,39.09,39.1,39.07,39.09,88378.0,34.4002,34.409,34.3826,34.4002,88378.0
2017-01-12 14:40:00,39.08,39.11,39.08,39.11,114343.0,34.3914,34.4178,34.3914,34.4178,114343.0
2017-01-12 14:45:00,39.11,39.12,39.05,39.07,96992.0,34.4178,34.4266,34.365,34.3826,96992.0
2017-01-12 14:50:00,39.06,39.1,39.06,39.09,87864.0,34.3738,34.409,34.3738,34.4002,87864.0
2017-01-12 14:55:00,39.09,39.13,39.09,39.13,96062.0,34.4002,34.4354,34.4002,34.4354,96062.0
2017-01-12 15:00:00,39.13,39.13,39.08,39.09,98811.0,34.4354,34.4354,34.3914,34.4002,98811.0
2017-01-12 15:05:00,39.09,39.14,39.08,39.14,225569.0,34.4002,34.4442,34.3914,34.4442,225569.0
2017-01-12 15:10:00,39.14,39.16,39.13,39.14,162446.0,34.4442,34.4618,34.4354,34.4442,162446.0
2017-01-12 15:15:00,39.15,39.15,39.14,39.15,30249.0,34.453,34.453,34.4442,34.453,30249.0
2017-01-12 15:20:00,39.15,39.18,39.14,39.17,138630.0,34.453,34.4794,34.4442,34.4706,138630.0
2017-01-12 15:25:00,39.17,39.18,39.15,39.18,184348.0,34.4706,34.4794,34.453,34.4794,184348.0
2017-01-12 15:30:00,39.18,39.22,39.17,39.21,238079.0,34.4794,34.5146,34.4706,34.5058,238079.0
2017-01-12 15:35:00,39.21,39.23,39.19,39.22,201571.0,34.5058,34.5234,34.4882,34.5146,201571.0
2017-01-12 15:40:00,39.22,39.25,39.19,39.23,331878.0,34.5146,34.541,34.4882,34.5234,331878.0
2017-01-12 15:45:00,39.23,39.32,39.21,39.3,644978.0,34.5234,34.6026,34.5058,34.585,644978.0
2017-01-12 15:50:00,39.3,39.31,39.27,39.27,378698.0,34.585,34.5938,34.5586,34.5586,378698.0
2017-01-12 15:55:00,39.27,39.28,39.2,39.21,797399.0,34.5586,34.5674,34.497,34.5058,797399.0
2017-01-13 09:30:00,39.16,39.29,39.11,39.19,192081.0,34.4618,34.5762,34.4178,34.4882,192081.0
2017-01-13 09:35:00,39.18,39.25,39.18,39.21,127733.0,34.4794,34.541,34.4794,34.5058,127733.0
2017-01-13 09:40:00,39.21,39.31,39.21,39.29,123825.0,34.5058,34.5938,34.5058,34.5762,123825.0
2017-01-13 09:45:00,39.29,39.32,39.23,39.25,108973.0,34.5762,34.6026,34.5234,34.541,108973.0
2017-01-13 09:50:00,39.25,39.27,39.19,39.19,71952.0,34.541,34.5586,34.4882,34.4882,71952.0
2017-01-13 09:55:00,39.19,39.2,39.14,39.19,101456.0,34.4882,34.497,34.4442,34.4882,101456.0
2017-01-13 10:00:00,39.19,39.23,39.13,39.13,115675.0,34.4882,34.5234,34.4354,34.4354,115675.0
2017-01-13 10:05:00,39.14,39.15,39.06,39.08,113380.0,34.4442,34.453,34.3738,34.3914,113380.0
2017-01-13 10:10:00,39.09,39.16,39.09,39.13,168008.0,34.4002,34.4618,34.4002,34.4354,168008.0
2017-01-13 10:15:00,39.13,39.16,39.05,39.07,83855.0,34.4354,34.4618,34.365,34.3826,83855.0
2017-01-13 10:20:00,39.07,39.12,39.03,39.11,93736.0,34.3826,34.4266,34.3474,34.4178,93736.0
2017-01-13 10:25:00,39.12,39.12,39.06,39.06,76764.0,34.4266,34.4266,34.3738,34.3738,76764.0
2017-01-13 10:30:00,39.07,39.09,39.06,39.08,43942.0,34.3826,34.4002,34.3738,34.3914,43942.0
2017-01-13 10:35:00,39.08,39.13,39.07,39.09,78980.0,34.3914,34.4354,34.3826,34.4002,78980.0
2017-01-13 10:40:00,39.09,39.13,39.07,39.13,224890.0,34.4002,34.4354,34.3826,34.4354,224890.0
2017-01-13 10:45:00,39.13,39.16,39.12,39.16,100753.0,34.4354,34.4618,34.4266,34.4618,100753.0
2017-01-13 10:50:00,39.15,39.19,39.15,39.18,76125.0,34.453,34.4882,34.453,34.4794,76125.0
2017-01-13 10:55:00,39.19,39.19,39.16,39.16,74239.0,34.4882,34.4882,34.4618,34.4618,74239.0
2017-01-13 11:00:00,39.17,39.19,39.15,39.18,187625.0,34.4706,34.4882,34.453,34.4794,187625.0
2017-01-13 11:05:00,39.18,39.2,39.14,39.17,82198.0,34.4794,34.497,34.4442,34.4706,82198.0
2017-01-13 11:10:00,39.16,39.18,39.13,39.16,63738.0,34.4618,34.4794,34.4354,34.4618,63738.0
2017-01-13 11:15:00,39.16,39.17,39.15,39.17,21052.0,34.4618,34.4706,34.453,34.4706,21052.0
2017-01-13 11:20:00,39.16,39.2,39.14,39.16,73532.0,34.4618,34.497,34.4442,34.4618,73532.0
2017-01-13 11:25:00,39.17,39.2,39.16,39.2,57765.0,34.4706,34.497,34.4618,34.497,57765.0
2017-01-13 11:30:00,39.2,39.21,39.15,39.18,76443.0,34.497,34.5058,34.453,34.4794,76443.0
2017-01-13 11:35:00,39.18,39.22,39.16,39.18,78504.0,34.4794,34.5146,34.4618,34.4794,78504.0
2017-01-13 11:40:00,39.18,39.18,39.14,39.16,92031.0,34.4794,34.4794,34.4442,34.4618,92031.0
2017-01-13 11:45:00,39.16,39.18,39.15,39.17,63787.0,34.4618,34.4794,34.453,34.4706,63787.0
2017-01-13 11:50:00,39.17,39.21,39.15,39.2,133641.0,34.4706,34.5058,34.453,34.497,133641.0
2017-01-13 11:55:00,39.2,39.23,39.17,39.2,145075.0,34.497,34.5234,34.4706,34.497,145075.0
2017-01-13 12:00:00,39.2,39.22,39.17,39.22,67120.0,34.497,34.5146,34.4706,34.5146,67120.0
2017-01-13 12:05:00,39.22,39.22,39.19,39.21,98434.0,34.5146,34.5146,34.4882,34.5058,98434.0
2017-01-13 12:10:00,39.21,39.22,39.2,39.22,30166.0,34.5058,34.5146,34.497,34.5146,30166.0
2017-01-13 12:15:00,39.22,39.22,39.14,39.19,202800.0,34.5146,34.5146,34.4442,34.4882,202800.0
2017-01-13 12:20:00,39.19,39.22,39.18,39.22,224430.0,34.4882,34.5146,34.4794,34.5146,224430.0
2017-01-13 12:25:00,39.22,39.26,39.21,39.25,178373.0,34.5146,34.5498,34.5058,34.541,178373.0
2017-01-13 12:30:00,39.24,39.25,39.24,39.25,20080.0,34.5322,34.541,34.5322,34.541,20080.0
2017-01-13 12:35:00,39.24,39.28,39.23,39.24,90561.0,34.5322,34.5674,34.5234,34.5322,90561.0
2017-01-13 12:40:00,39.23,39.25,39.22,39.23,33920.0,34.5234,34.541,34.5146,34.5234,33920.0
2017-01-13 12:45:00,39.23,39.23,39.2,39.21,63828.0,34.5234,34.5234,34.497,34.5058,63828.0
2017-01-13 12:50:00,39.2,39.22,39.2,39.21,32947.0,34.497,34.5146,34.497,34.5058,32947.0
2017-01-13 12:55:00,39.2,39.21,39.19,39.21,72587.0,34.497,34.5058,34.4882,34.5058,72587.0
2017-01-13 13:00:00,39.21,39.22,39.18,39.21,58739.0,34.5058,34.5146,34.4794,34.5058,58739.0
2017-01-13 13:05:00,39.21,39.22,39.17,39.2,30599.0,34.5058,34.5146,34.4706,34.497,30599.0
2017-01-13 13:10:00,39.19,39.2,39.17,39.18,80702.0,34.4882,34.497,34.4706,34.4794,80702.0
2017-01-13 13:15:00,39.18,39.21,39.18,39.21,47322.0,34.4794,34.5058,34.4794,34.5058,47322.0
2017-01-13 13:20:00,39.2,39.22,39.2,39.22,32683.0,34.497,34.5146,34.497,34.5146,32683.0
2017-01-13 13:25:00,39.22,39.23,39.21,39.22,23277.0,34.5146,34.5234,34.5058,34.5146,23277.0
2017-01-13 13:30:00,39.23,39.24,39.2,39.24,98768.0,34.5234,34.5322,34.497,34.5322,98768.0
2017-01-13 13:35:00,39.24,39.24,39.22,39.23,28009.0,34.5322,34.5322,34.5146,34.5234,28009.0
2017-01-13 13:40:00,39.23,39.24,39.19,39.22,68179.0,34.5234,34.5322,34.4882,34.5146,68179.0
2017-01-13 13:45:00,39.22,39.23,39.2,39.23,113247.0,34.5146,34.5234,34.497,34.5234,113247.0
2017-01-13 13:50:00,39.22,39.24,39.22,39.23,43688.0,34.5146,34.5322,34.5146,34.5234,43688.0
2017-01-13 13:55:00,39.23,39.24,39.2,39.2,45141.0,34.5234,34.5322,34.497,34.497,45141.0
2017-01-13 14:00:00,39.2,39.22,39.18,39.2,64050.0,34.497,34.5146,34.4794,34.497,64050.0
2017-01-13 14:05:00,39.21,39.21,39.18,39.19,37551.0,34.5058,34.5058,34.4794,34.4882,37551.0
2017-01-13 14:10:00,39.19,39.21,39.17,39.19,60904.0,34.4882,34.5058,34.4706,34.4882,60904.0
2017-01-13 14:15:00,39.19,39.2,39.17,39.2,43930.0,34.4882,34.497,34.4706,34.497,43930.0
2017-01-13 14:20:00,39.2,39.21,39.19,39.21,24548.0,34.497,34.5058,34.4882,34.5058,24548.0
2017-01-13 14:25:00,39.21,39.21,39.17,39.17,71070.0,34.5058,34.5058,34.4706,34.4706,71070.0
2017-01-13 14:30:00,39.17,39.2,39.17,39.2,72352.0,34.4706,34.497,34.4706,34.497,72352.0
2017-01-13 14:35:00,39.2,39.21,39.19,39.19,57638.0,34.497,34.5058,34.4882,34.4882,57638.0
2017-01-13 14:40:00,39.19,39.2,39.17,39.19,76639.0,34.4882,34.497,34.4706,34.4882,76639.0
2017-01-13 14:45:00,39.18,39.21,39.17,39.21,77934.0,34.4794,34.5058,34.4706,34.5058,77934.0
2017-01-13 14:50:00,39.21,39.24,39.19,39.23,134512.0,34.5058,34.5322,34.4882,34.5234,134512.0
2017-01-13 14:55:00,39.24,39.25,39.23,39.25,45174.0,34.5322,34.541,34.5234,34.541,45174.0
2017-01-13 15:00:00,39.25,39.26,39.23,39.25,98173.0,34.541,34.5498,34.5234,34.541,98173.0
2017-01-13 15:05:00,39.24,39.26,39.23,39.25,65228.0,34.5322,34.5498,34.5234,34.541,65228.0
2017-01-13 15:10:00,39.25,39.26,39.21,39.22,59292.0,34.541,34.5498,34.5058,34.5146,59292.0
2017-01-13 15:15:00,39.23,39.24,39.2,39.24,243314.0,34.5234,34.5322,34.497,34.5322,243314.0
2017-01-13 15:20:00,39.24,39.24,39.23,39.24,25227.0,34.5322,34.5322,34.5234,34.5322,25227.0
2017-01-13 15:25:00,39.24,39.24,39.21,39.21,61790.0,34.5322,34.5322,34.5058,34.5058,61790.0
2017-01-13 15:30:00,39.21,39.24,39.19,39.24,197872.0,34.5058,34.5322,34.4882,34.5322,197872.0
2017-01-13 15:35:00,39.24,39.28,39.23,39.27,107395.0,34.5322,34.5674,34.5234,34.5586,107395.0
2017-01-13 15:40:00,39.28,39.33,39.27,39.3,343527.0,34.5674,34.6114,34.5586,34.585,343527.0
2017-01-13 15:45:00,39.31,39.31,39.24,39.25,282556.0,34.5938,34.5938,34.5322,34.541,282556.0
2017-01-13 15:50:00,39.25,39.27,39.24,39.26,289152.0,34.541,34.5586,34.5322,34.5498,289152.0
2017-01-13 15:55:00,39.27,39.28,39.25,39.26,488528.0,34.5586,34.5674,34.541,34.5498,488528.0
2017-01-17 09:30:00,39.07,39.2,38.97,38.98,396396.0,34.3826,34.497,34.2946,34.3034,396396.0
2017-01-17 09:35:00,38.98,39.07,38.91,38.93,266479.0,34.3034,34.3826,34.2418,34.2594,266479.0
2017-01-17 09:40:00,38.92,39.03,38.88,38.95,248642.0,34.2506,34.3474,34.2154,34.277,248642.0
2017-01-17 09:45:00,38.95,39.07,38.93,39.0,564583.0,34.277,34.3826,34.2594,34.321,564583.0
2017-01-17 09:50:00,38.99,39.03,38.94,39.02,105110.0,34.3122,34.3474,34.2682,34.3386,105110.0
2017-01-17 09:55:00,39.03,39.08,39.0,39.06,175588.0,34.3474,34.3914,34.321,34.3738,175588.0
2017-01-17 10:00:00,39.05,39.16,39.05,39.12,504476.0,34.365,34.4618,34.365,34.4266,504476.0
2017-01-17 10:05:00,39.11,39.22,39.05,39.19,97311.0,34.4178,34.5146,34.365,34.4882,97311.0
2017-01-17 10:10:00,39.19,39.28,39.19,39.24,144320.0,34.4882,34.5674,34.4882,34.5322,144320.0
2017-01-17 10:15:00,39.23,39.26,39.22,39.24,176117.0,34.5234,34.5498,34.5146,34.5322,176117.0
2017-01-17 10:20:00,39.25,39.27,39.23,39.24,53978.0,34.541,34.5586,34.5234,34.5322,53978.0
2017-01-17 10:25:00,39.23,39.24,39.16,39.21,100382.0,34.5234,34.5322,34.4618,34.5058,100382.0
2017-01-17 10:30:00,39.21,39.23,39.17,39.19,91317.0,34.5058,34.5234,34.4706,34.4882,91317.0
2017-01-17 10:35:00,39.19,39.2,39.17,39.19,65067.0,34.4882,34.497,34.4706,34.4882,65067.0
2017-01-17 10:40:00,39.19,39.21,39.18,39.19,115515.0,34.4882,34.5058,34.4794,34.4882,115515.0
2017-01-17 10:45:00,39.19,39.21,39.13,39.14,75299.0,34.4882,34.5058,34.4354,34.4442,75299.0
2017-01-17 10:50:00,39.14,39.15,39.11,39.14,123625.0,34.4442,34.453,34.4178,34.4442,123625.0
2017-01-17 10:55:00,39.14,39.15,39.07,39.1,139421.0,34.4442,34.453,34.3826,34.409,139421.0
2017-01-17 11:00:00,39.1,39.11,39.02,39.04,117959.0,34.409,34.4178,34.3386,34.3562,117959.0
2017-01-17 11:05:00,39.04,39.04,38.99,39.01,126053.0,34.3562,34.3562,34.3122,34.3298,126053.0
2017-01-17 11:10:00,39.0,39.01,38.95,38.98,71023.0,34.321,34.3298,34.277,34.3034,71023.0
2017-01-17 11:15:00,38.98,39.0,38.97,39.0,108313.0,34.3034,34.321,34.2946,34.321,108313.0
2017-01-17 11:20:00,39.0,39.01,38.98,39.0,69313.0,34.321,34.3298,34.3034,34.321,69313.0
2017-01-17 11:25:00,39.01,39.02,38.99,39.02,83986.0,34.3298,34.3386,34.3122,34.3386,83986.0
2017-01-17 11:30:00,39.02,39.02,38.98,38.99,74599.0,34.3386,34.3386,34.3034,34.3122,74599.0
2017-01-17 11:35:00,39.0,39.08,38.99,39.08,51231.0,34.321,34.3914,34.3122,34.3914,51231.0
2017-01-17 11:40:00,39.08,39.09,39.03,39.05,129220.0,34.3914,34.4002,34.3474,34.365,129220.0
2017-01-17 11:45:00,39.05,39.09,39.05,39.09,65547.0,34.365,34.4002,34.365,34.4002,65547.0
2017-01-17 11:50:00,39.09,39.11,39.06,39.1,114313.0,34.4002,34.4178,34.3738,34.409,114313.0
2017-01-17 11:55:00,39.09,39.12,39.09,39.1,59169.0,34.4002,34.4266,34.4002,34.409,59169.0
2017-01-17 12:00:00,39.09,39.1,39.06,39.09,61164.0,34.4002,34.409,34.3738,34.4002,61164.0
2017-01-17 12:05:00,39.1,39.11,39.05,39.07,76001.0,34.409,34.4178,34.365,34.3826,76001.0
2017-01-17 12:10:00,39.08,39.08,39.03,39.04,64330.0,34.3914,34.3914,34.3474,34.3562,64330.0
2017-01-17 12:15:00,39.04,39.05,39.0,39.04,58672.0,34.3562,34.365,34.321,34.3562,58672.0
2017-01-17 12:20:00,39.04,39.07,39.03,39.06,56014.0,34.3562,34.3826,34.3474,34.3738,56014.0
2017-01-17 12:25:00,39.05,39.1,39.04,39.09,65701.0,34.365,34.409,34.3562,34.4002,65701.0
2017-01-17 12:30:00,39.09,39.09,39.07,39.07,30847.0,34.4002,34.4002,34.3826,34.3826,30847.0
2017-01-17 12:35:00,39.07,39.09,39.02,39.02,77863.0,34.3826,34.4002,34.3386,34.3386,77863.0
2017-01-17 12:40:00,39.02,39.08,39.02,39.05,80574.0,34.3386,34.3914,34.3386,34.365,80574.0
2017-01-17 12:45:00,39.05,39.05,39.0,39.02,81328.0,34.365,34.365,34.321,34.3386,81328.0
2017-01-17 12:50:00,39.02,39.07,39.01,39.03,60317.0,34.3386,34.3826,34.3298,34.3474,60317.0
2017-01-17 12:55:00,39.04,39.05,39.03,39.03,56920.0,34.3562,34.365,34.3474,34.3474,56920.0
2017-01-17 13:00:00,39.04,39.1,39.04,39.09,268125.0,34.3562,34.409,34.3562,34.4002,268125.0
2017-01-17 13:05:00,39.08,39.12,39.08,39.11,46814.0,34.3914,34.4266,34.3914,34.4178,46814.0
2017-01-17 13:10:00,39.11,39.13,39.1,39.13,54169.0,34.4178,34.4354,34.409,34.4354,54169.0
2017-01-17 13:15:00,39.12,39.15,39.11,39.15,63155.0,34.4266,34.453,34.4178,34.453,63155.0
2017-01-17 13:20:00,39.15,39.15,39.11,39.13,63124.0,34.453,34.453,34.4178,34.4354,63124.0
2017-01-17 13:25:00,39.12,39.14,39.11,39.13,34969.0,34.4266,34.4442,34.4178,34.4354,34969.0
2017-01-17 13:30:00,39.13,39.14,39.11,39.11,30254.0,34.4354,34.4442,34.4178,34.4178,30254.0
2017-01-17 13:35:00,39.12,39.13,39.09,39.1,65444.0,34.4266,34.4354,34.4002,34.409,65444.0
2017-01-17 13:40:00,39.09,39.1,39.08,39.08,47142.0,34.4002,34.409,34.3914,34.3914,47142.0
2017-01-17 13:45:00,39.08,39.13,39.08,39.09,110914.0,34.3914,34.4354,34.3914,34.4002,110914.0
2017-01-17 13:50:00,39.09,39.1,39.08,39.1,54519.0,34.4002,34.409,34.3914,34.409,54519.0
2017-01-17 13:55:00,39.1,39.12,39.09,39.12,33936.0,34.409,34.4266,34.4002,34.4266,33936.0
2017-01-17 14:00:00,39.12,39.15,39.11,39.14,54439.0,34.4266,34.453,34.4178,34.4442,54439.0
2017-01-17 14:05:00,39.14,39.16,39.12,39.16,48525.0,34.4442,34.4618,34.4266,34.4618,48525.0
2017-01-17 14:10:00,39.15,39.16,39.13,39.13,70191.0,34.453,34.4618,34.4354,34.4354,70191.0
2017-01-17 14:15:00,39.13,39.14,39.12,39.14,77652.0,34.4354,34.4442,34.4266,34.4442,77652.0
2017-01-17 14:20:00,39.14,39.14,39.13,39.14,177432.0,34.4442,34.4442,34.4354,34.4442,177432.0
2017-01-17 14:25:00,39.14,39.14,39.09,39.09,125309.0,34.4442,34.4442,34.4002,34.4002,125309.0
2017-01-17 14:30:00,39.09,39.1,39.06,39.06,196872.0,34.4002,34.409,34.3738,34.3738,196872.0
2017-01-17 14:35:00,39.06,39.07,39.01,39.04,101816.0,34.3738,34.3826,34.3298,34.3562,101816.0
2017-01-17 14:40:00,39.05,39.09,39.04,39.09,57959.0,34.365,34.4002,34.3562,34.4002,57959.0
2017-01-17 14:45:00,39.09,39.09,39.05,39.05,85597.0,34.4002,34.4002,34.365,34.365,85597.0
2017-01-17 14:50:00,39.05,39.06,39.01,39.05,124729.0,34.365,34.3738,34.3298,34.365,124729.0
2017-01-17 14:55:00,39.05,39.06,39.03,39.05,91958.0,34.365,34.3738,34.3474,34.365,91958.0
2017-01-17 15:00:00,39.06,39.06,39.0,39.04,82242.0,34.3738,34.3738,34.321,34.3562,82242.0
2017-01-17 15:05:00,39.04,39.04,38.98,39.0,95929.0,34.3562,34.3562,34.3034,34.321,95929.0
2017-01-17 15:10:00,39.0,39.06,38.99,39.05,92330.0,34.321,34.3738,34.3122,34.365,92330.0
2017-01-17 15:15:00,39.04,39.05,38.98,39.0,173567.0,34.3562,34.365,34.3034,34.321,173567.0
2017-01-17 15:20:00,38.98,39.02,38.97,39.01,127741.0,34.3034,34.3386,34.2946,34.3298,127741.0
2017-01-17 15:25:00,39.0,39.03,38.99,39.01,69934.0,34.321,34.3474,34.3122,34.3298,69934.0
2017-01-17 15:30:00,39.01,39.01,38.98,39.0,150997.0,34.3298,34.3298,34.3034,34.321,150997.0
2017-01-17 15:35:00,39.0,39.05,38.99,39.03,155967.0,34.321,34.365,34.3122,34.3474,155967.0
2017-01-17 15:40:00,39.03,39.06,39.02,39.05,120584.0,34.3474,34.3738,34.3386,34.365,120584.0
2017-01-17 15:45:00,39.06,39.06,39.02,39.05,173693.0,34.3738,34.3738,34.3386,34.365,173693.0
2017-01-17 15:50:00,39.05,39.08,39.04,39.08,221406.0,34.365,34.3914,34.3562,34.3914,221406.0
2017-01-17 15:55:00,39.08,39.11,39.05,39.09,389722.0,34.3914,34.4178,34.365,34.4002,389722.0
2017-01-18 09:30:00,39.28,39.34,39.12,39.15,253210.0,34.5674,34.6202,34.4266,34.453,253210.0
2017-01-18 09:35:00,39.15,39.17,39.06,39.15,248971.0,34.453,34.4706,34.3738,34.453,248971.0
2017-01-18 09:40:00,39.15,39.29,39.15,39.28,93679.0,34.453,34.5762,34.453,34.5674,93679.0
2017-01-18 09:45:00,39.28,39.32,39.26,39.28,96130.0,34.5674,34.6026,34.5498,34.5674,96130.0
2017-01-18 09:50:00,39.27,39.32,39.22,39.29,124541.0,34.5586,34.6026,34.5146,34.5762,124541.0
2017-01-18 09:55:00,39.28,39.29,39.21,39.24,104525.0,34.5674,34.5762,34.5058,34.5322,104525.0
2017-01-18 10:00:00,39.24,39.25,39.15,39.19,96850.0,34.5322,34.541,34.453,34.4882,96850.0
2017-01-18 10:05:00,39.18,39.22,39.16,39.19,140651.0,34.4794,34.5146,34.4618,34.4882,140651.0
2017-01-18 10:10:00,39.19,39.26,39.18,39.26,104539.0,34.4882,34.5498,34.4794,34.5498,104539.0
2017-01-18 10:15:00,39.25,39.27,39.19,39.19,103600.0,34.541,34.5586,34.4882,34.4882,103600.0
2017-01-18 10:20:00,39.2,39.21,39.15,39.17,112497.0,34.497,34.5058,34.453,34.4706,112497.0
2017-01-18 10:25:00,39.17,39.17,39.11,39.13,75676.0,34.4706,34.4706,34.4178,34.4354,75676.0
2017-01-18 10:30:00,39.13,39.19,39.11,39.16,70989.0,34.4354,34.4882,34.4178,34.4618,70989.0
2017-01-18 10:35:00,39.16,39.17,39.15,39.16,106867.0,34.4618,34.4706,34.453,34.4618,106867.0
2017-01-18 10:40:00,39.16,39.16,39.05,39.06,104301.0,34.4618,34.4618,34.365,34.3738,104301.0
2017-01-18 10:45:00,39.07,39.1,39.06,39.09,80038.0,34.3826,34.409,34.3738,34.4002,80038.0
2017-01-18 10:50:00,39.09,39.15,39.07,39.15,73837.0,34.4002,34.453,34.3826,34.453,73837.0
2017-01-18 10:55:00,39.15,39.2,39.14,39.16,101403.0,34.453,34.497,34.4442,34.4618,101403.0
2017-01-18 11:00:00,39.16,39.18,39.12,39.13,88890.0,34.4618,34.4794,34.4266,34.4354,88890.0
2017-01-18 11:05:00,39.13,39.18,39.13,39.16,162196.0,34.4354,34.4794,34.4354,34.4618,162196.0
2017-01-18 11:10:00,39.16,39.17,39.1,39.1,77105.0,34.4618,34.4706,34.409,34.409,77105.0
2017-01-18 11:15:00,39.11,39.11,39.04,39.06,58963.0,34.4178,34.4178,34.3562,34.3738,58963.0
2017-01-18 11:20:00,39.06,39.13,39.06,39.13,47099.0,34.3738,34.4354,34.3738,34.4354,47099.0
2017-01-18 11:25:00,39.13,39.16,39.12,39.14,54390.0,34.4354,34.4618,34.4266,34.4442,54390.0
2017-01-18 11:30:00,39.14,39.15,39.11,39.14,116332.0,34.4442,34.453,34.4178,34.4442,116332.0
2017-01-18 11:35:00,39.14,39.17,39.13,39.15,104465.0,34.4442,34.4706,34.4354,34.453,104465.0
2017-01-18 11:40:00,39.15,39.15,39.08,39.09,66260.0,34.453,34.453,34.3914,34.4002,66260.0
2017-01-18 11:45:00,39.09,39.1,39.06,39.09,42075.0,34.4002,34.409,34.3738,34.4002,42075.0
2017-01-18 11:50:00,39.1,39.11,39.09,39.1,44218.0,34.409,34.4178,34.4002,34.409,44218.0
2017-01-18 11:55:00,39.11,39.11,39.03,39.06,74864.0,34.4178,34.4178,34.3474,34.3738,74864.0
2017-01-18 12:00:00,39.06,39.12,39.05,39.12,51116.0,34.3738,34.4266,34.365,34.4266,51116.0
2017-01-18 12:05:00,39.12,39.13,39.09,39.12,88022.0,34.4266,34.4354,34.4002,34.4266,88022.0
2017-01-18 12:10:00,39.11,39.15,39.11,39.14,60265.0,34.4178,34.453,34.4178,34.4442,60265.0
2017-01-18 12:15:00,39.14,39.16,39.12,39.13,68940.0,34.4442,34.4618,34.4266,34.4354,68940.0
2017-01-18 12:20:00,39.14,39.16,39.12,39.14,53081.0,34.4442,34.4618,34.4266,34.4442,53081.0
2017-01-18 12:25:00,39.14,39.15,39.13,39.15,29540.0,34.4442,34.453,34.4354,34.453,29540.0
2017-01-18 12:30:00,39.15,39.15,39.14,39.15,20757.0,34.453,34.453,34.4442,34.453,20757.0
2017-01-18 12:35:00,39.14,39.2,39.14,39.2,135886.0,34.4442,34.497,34.4442,34.497,135886.0
2017-01-18 12:40:00,39.2,39.2,39.17,39.18,76794.0,34.497,34.497,34.4706,34.4794,76794.0
2017-01-18 12:45:00,39.19,39.21,39.18,39.19,78499.0,34.4882,34.5058,34.4794,34.4882,78499.0
2017-01-18 12:50:00,39.18,39.21,39.13,39.14,68307.0,34.4794,34.5058,34.4354,34.4442,68307.0
2017-01-18 12:55:00,39.14,39.15,39.11,39.11,44286.0,34.4442,34.453,34.4178,34.4178,44286.0
2017-01-18 13:00:00,39.11,39.16,39.1,39.15,114013.0,34.4178,34.4618,34.409,34.453,114013.0
2017-01-18 13:05:00,39.14,39.18,39.12,39.15,64514.0,34.4442,34.4794,34.4266,34.453,64514.0
2017-01-18 13:10:00,39.15,39.15,39.09,39.12,39281.0,34.453,34.453,34.4002,34.4266,39281.0
2017-01-18 13:15:00,39.12,39.15,39.11,39.14,52595.0,34.4266,34.453,34.4178,34.4442,52595.0
2017-01-18 13:20:00,39.13,39.14,39.06,39.06,94165.0,34.4354,34.4442,34.3738,34.3738,94165.0
2017-01-18 13:25:00,39.07,39.14,39.06,39.12,137544.0,34.3826,34.4442,34.3738,34.4266,137544.0
2017-01-18 13:30:00,39.12,39.16,39.12,39.15,100522.0,34.4266,34.4618,34.4266,34.453,100522.0
2017-01-18 13:35:00,39.15,39.16,39.11,39.12,157126.0,34.453,34.4618,34.4178,34.4266,157126.0
2017-01-18 13:40:00,39.12,39.14,39.09,39.11,174401.0,34.4266,34.4442,34.4002,34.4178,174401.0
2017-01-18 13:45:00,39.11,39.11,39.08,39.1,76132.0,34.4178,34.4178,34.3914,34.409,76132.0
2017-01-18 13:50:00,39.09,39.13,39.09,39.12,75925.0,34.4002,34.4354,34.4002,34.4266,75925.0
2017-01-18 13:55:00,39.12,39.12,39.09,39.1,130245.0,34.4266,34.4266,34.4002,34.409,130245.0
2017-01-18 14:00:00,39.09,39.12,39.09,39.12,81831.0,34.4002,34.4266,34.4002,34.4266,81831.0
2017-01-18 14:05:00,39.12,39.15,39.09,39.09,183597.0,34.4266,34.453,34.4002,34.4002,183597.0
2017-01-18 14:10:00,39.1,39.11,39.08,39.09,59870.0,34.409,34.4178,34.3914,34.4002,59870.0
2017-01-18 14:15:00,39.1,39.15,39.08,39.14,123480.0,34.409,34.453,34.3914,34.4442,123480.0
2017-01-18 14:20:00,39.14,39.15,39.11,39.13,70152.0,34.4442,34.453,34.4178,34.4354,70152.0
2017-01-18 14:25:00,39.14,39.14,39.08,39.09,64164.0,34.4442,34.4442,34.3914,34.4002,64164.0
2017-01-18 14:30:00,39.09,39.1,39.06,39.08,58183.0,34.4002,34.409,34.3738,34.3914,58183.0
2017-01-18 14:35:00,39.08,39.11,39.07,39.11,73041.0,34.3914,34.4178,34.3826,34.4178,73041.0
2017-01-18 14:40:00,39.11,39.12,39.09,39.09,91501.0,34.4178,34.4266,34.4002,34.4002,91501.0
2017-01-18 14:45:00,39.1,39.1,39.07,39.08,82508.0,34.409,34.409,34.3826,34.3914,82508.0
2017-01-18 14:50:00,39.08,39.13,39.07,39.13,129654.0,34.3914,34.4354,34.3826,34.4354,129654.0
2017-01-18 14:55:00,39.13,39.16,39.12,39.15,107658.0,34.4354,34.4618,34.4266,34.453,107658.0
2017-01-18 15:00:00,39.15,39.15,39.11,39.13,59594.0,34.453,34.453,34.4178,34.4354,59594.0
2017-01-18 15:05:00,39.13,39.15,39.12,39.15,77240.0,34.4354,34.453,34.4266,34.453,77240.0
2017-01-18 15:10:00,39.15,39.16,39.13,39.14,122978.0,34.453,34.4618,34.4354,34.4442,122978.0
2017-01-18 15:15:00,39.14,39.15,39.12,39.15,64239.0,34.4442,34.453,34.4266,34.453,64239.0
2017-01-18 15:20:00,39.14,39.16,39.14,39.15,87212.0,34.4442,34.4618,34.4442,34.453,87212.0
2017-01-18 15:25:00,39.15,39.16,39.13,39.16,107542.0,34.453,34.4618,34.4354,34.4618,107542.0
2017-01-18 15:30:00,39.16,39.17,39.15,39.16,131057.0,34.4618,34.4706,34.453,34.4618,131057.0
2017-01-18 15:35:00,39.16,39.2,39.14,39.19,186288.0,34.4618,34.497,34.4442,34.4882,186288.0
2017-01-18 15:40:00,39.19,39.2,39.16,39.17,132531.0,34.4882,34.497,34.4618,34.4706,132531.0
2017-01-18 15:45:00,39.18,39.24,39.17,39.2,291282.0,34.4794,34.5322,34.4706,34.497,291282.0
2017-01-18 15:50:00,39.21,39.22,39.2,39.22,202075.0,34.5058,34.5146,34.497,34.5146,202075.0
2017-01-18 15:55:00,39.22,39.24,39.19,39.21,757844.0,34.5146,34.5322,34.4882,34.5058,757844.0
2017-01-19 09:30:00,39.12,39.23,39.11,39.2,284551.0,34.4266,34.5234,34.4178,34.497,284551.0
2017-01-19 09:35:00,39.21,39.27,39.21,39.27,184452.0,34.5058,34.5586,34.5058,34.5586,184452.0
2017-01-19 09:40:00,39.26,39.37,39.26,39.34,212397.0,34.5498,34.6466,34.5498,34.6202,212397.0
2017-01-19 09:45:00,39.34,39.38,39.32,39.34,180232.0,34.6202,34.6554,34.6026,34.6202,180232.0
2017-01-19 09:50:00,39.34,39.36,39.28,39.3,99043.0,34.6202,34.6378,34.5674,34.585,99043.0
2017-01-19 09:55:00,39.3,39.31,39.23,39.27,263516.0,34.585,34.5938,34.5234,34.5586,263516.0
2017-01-19 10:00:00,39.28,39.31,39.24,39.3,276034.0,34.5674,34.5938,34.5322,34.585,276034.0
2017-01-19 10:05:00,39.3,39.32,39.22,39.22,226485.0,34.585,34.6026,34.5146,34.5146,226485.0
2017-01-19 10:10:00,39.22,39.29,39.21,39.27,104655.0,34.5146,34.5762,34.5058,34.5586,104655.0
2017-01-19 10:15:00,39.27,39.28,39.23,39.27,139482.0,34.5586,34.5674,34.5234,34.5586,139482.0
2017-01-19 10:20:00,39.27,39.27,39.2,39.22,122038.0,34.5586,34.5586,34.497,34.5146,122038.0
2017-01-19 10:25:00,39.22,39.24,39.19,39.23,104203.0,34.5146,34.5322,34.4882,34.5234,104203.0
2017-01-19 10:30:00,39.23,39.23,39.19,39.21,97294.0,34.5234,34.5234,34.4882,34.5058,97294.0
2017-01-19 10:35:00,39.21,39.23,39.19,39.23,80497.0,34.5058,34.5234,34.4882,34.5234,80497.0
2017-01-19 10:40:00,39.23,39.23,39.19,39.2,84553.0,34.5234,34.5234,34.4882,34.497,84553.0
2017-01-19 10:45:00,39.2,39.21,39.15,39.16,78006.0,34.497,34.5058,34.453,34.4618,78006.0
2017-01-19 10:50:00,39.16,39.16,39.11,39.16,153474.0,34.4618,34.4618,34.4178,34.4618,153474.0
2017-01-19 10:55:00,39.16,39.17,39.14,39.15,74379.0,34.4618,34.4706,34.4442,34.453,74379.0
2017-01-19 11:00:00,39.14,39.17,39.11,39.14,168040.0,34.4442,34.4706,34.4178,34.4442,168040.0
2017-01-19 11:05:00,39.14,39.18,39.13,39.17,54753.0,34.4442,34.4794,34.4354,34.4706,54753.0
2017-01-19 11:10:00,39.17,39.19,39.14,39.19,88556.0,34.4706,34.4882,34.4442,34.4882,88556.0
2017-01-19 11:15:00,39.19,39.22,39.17,39.2,124201.0,34.4882,34.5146,34.4706,34.497,124201.0
2017-01-19 11:20:00,39.2,39.24,39.19,39.22,81612.0,34.497,34.5322,34.4882,34.5146,81612.0
2017-01-19 11:25:00,39.22,39.23,39.17,39.19,126213.0,34.5146,34.5234,34.4706,34.4882,126213.0
2017-01-19 11:30:00,39.19,39.19,39.16,39.19,44512.0,34.4882,34.4882,34.4618,34.4882,44512.0
2017-01-19 11:35:00,39.19,39.21,39.18,39.2,92334.0,34.4882,34.5058,34.4794,34.497,92334.0
2017-01-19 11:40:00,39.2,39.21,39.19,39.19,57069.0,34.497,34.5058,34.4882,34.4882,57069.0
2017-01-19 11:45:00,39.2,39.25,39.19,39.23,348436.0,34.497,34.541,34.4882,34.5234,348436.0
2017-01-19 11:50:00,39.22,39.23,39.18,39.21,99182.0,34.5146,34.5234,34.4794,34.5058,99182.0
2017-01-19 11:55:00,39.21,39.22,39.19,39.22,77342.0,34.5058,34.5146,34.4882,34.5146,77342.0
2017-01-19 12:00:00,39.22,39.22,39.17,39.19,73676.0,34.5146,34.5146,34.4706,34.4882,73676.0
2017-01-19 12:05:00,39.19,39.19,39.15,39.16,140942.0,34.4882,34.4882,34.453,34.4618,140942.0
2017-01-19 12:10:00,39.16,39.18,39.15,39.18,82015.0,34.4618,34.4794,34.453,34.4794,82015.0
2017-01-19 12:15:00,39.18,39.21,39.17,39.21,94192.0,34.4794,34.5058,34.4706,34.5058,94192.0
2017-01-19 12:20:00,39.2,39.21,39.17,39.19,151254.0,34.497,34.5058,34.4706,34.4882,151254.0
2017-01-19 12:25:00,39.19,39.21,39.18,39.21,85091.0,34.4882,34.5058,34.4794,34.5058,85091.0
2017-01-19 12:30:00,39.21,39.21,39.19,39.19,69214.0,34.5058,34.5058,34.4882,34.4882,69214.0
2017-01-19 12:35:00,39.2,39.21,39.19,39.21,44756.0,34.497,34.5058,34.4882,34.5058,44756.0
2017-01-19 12:40:00,39.21,39.21,39.17,39.19,113478.0,34.5058,34.5058,34.4706,34.4882,113478.0
2017-01-19 12:45:00,39.19,39.19,39.14,39.18,73281.0,34.4882,34.4882,34.4442,34.4794,73281.0
2017-01-19 12:50:00,39.18,39.2,39.17,39.2,45347.0,34.4794,34.497,34.4706,34.497,45347.0
2017-01-19 12:55:00,39.2,39.2,39.19,39.2,22803.0,34.497,34.497,34.4882,34.497,22803.0
2017-01-19 13:00:00,39.2,39.27,39.19,39.27,68211.0,34.497,34.5586,34.4882,34.5586,68211.0
2017-01-19 13:05:00,39.27,39.27,39.2,39.21,147544.0,34.5586,34.5586,34.497,34.5058,147544.0
2017-01-19 13:10:00,39.22,39.23,39.21,39.21,80550.0,34.5146,34.5234,34.5058,34.5058,80550.0
2017-01-19 13:15:00,39.21,39.22,39.21,39.22,27915.0,34.5058,34.5146,34.5058,34.5146,27915.0
2017-01-19 13:20:00,39.22,39.23,39.19,39.2,99944.0,34.5146,34.5234,34.4882,34.497,99944.0
2017-01-19 13:25:00,39.2,39.21,39.18,39.19,68019.0,34.497,34.5058,34.4794,34.4882,68019.0
2017-01-19 13:30:00,39.19,39.22,39.18,39.22,49860.0,34.4882,34.5146,34.4794,34.5146,49860.0
2017-01-19 13:35:00,39.22,39.24,39.22,39.22,49176.0,34.5146,34.5322,34.5146,34.5146,49176.0
2017-01-19 13:40:00,39.22,39.23,39.2,39.22,79440.0,34.5146,34.5234,34.497,34.5146,79440.0
2017-01-19 13:45:00,39.22,39.22,39.2,39.21,65214.0,34.5146,34.5146,34.497,34.5058,65214.0
2017-01-19 13:50:00,39.21,39.23,39.2,39.22,119303.0,34.5058,34.5234,34.497,34.5146,119303.0
2017-01-19 13:55:00,39.22,39.22,39.2,39.22,69330.0,34.5146,34.5146,34.497,34.5146,69330.0
2017-01-19 14:00:00,39.22,39.23,39.2,39.23,107773.0,34.5146,34.5234,34.497,34.5234,107773.0
2017-01-19 14:05:00,39.23,39.23,39.13,39.15,249763.0,34.5234,34.5234,34.4354,34.453,249763.0
2017-01-19 14:10:00,39.15,39.18,39.14,39.16,136615.0,34.453,34.4794,34.4442,34.4618,136615.0
2017-01-19 14:15:00,39.16,39.19,39.14,39.18,152881.0,34.4618,34.4882,34.4442,34.4794,152881.0
2017-01-19 14:20:00,39.18,39.21,39.16,39.21,169402.0,34.4794,34.5058,34.4618,34.5058,169402.0
2017-01-19 14:25:00,39.21,39.21,39.17,39.2,255078.0,34.5058,34.5058,34.4706,34.497,255078.0
2017-01-19 14:30:00,39.2,39.2,39.16,39.2,179417.0,34.497,34.497,34.4618,34.497,179417.0
2017-01-19 14:35:00,39.2,39.21,39.16,39.19,142568.0,34.497,34.5058,34.4618,34.4882,142568.0
2017-01-19 14:40:00,39.19,39.2,39.17,39.19,226650.0,34.4882,34.497,34.4706,34.4882,226650.0
2017-01-19 14:45:00,39.19,39.2,39.15,39.15,105155.0,34.4882,34.497,34.453,34.453,105155.0
2017-01-19 14:50:00,39.15,39.19,39.15,39.19,86724.0,34.453,34.4882,34.453,34.4882,86724.0
2017-01-19 14:55:00,39.19,39.2,39.17,39.19,139652.0,34.4882,34.497,34.4706,34.4882,139652.0
2017-01-19 15:00:00,39.19,39.19,39.12,39.15,251040.0,34.4882,34.4882,34.4266,34.453,251040.0
2017-01-19 15:05:00,39.15,39.18,39.14,39.16,107774.0,34.453,34.4794,34.4442,34.4618,107774.0
2017-01-19 15:10:00,39.16,39.16,39.15,39.16,39434.0,34.4618,34.4618,34.453,34.4618,39434.0
2017-01-19 15:15:00,39.16,39.24,39.15,39.24,191693.0,34.4618,34.5322,34.453,34.5322,191693.0
2017-01-19 15:20:00,39.24,39.24,39.2,39.22,118257.0,34.5322,34.5322,34.497,34.5146,118257.0
2017-01-19 15:25:00,39.22,39.22,39.18,39.2,230308.0,34.5146,34.5146,34.4794,34.497,230308.0
2017-01-19 15:30:00,39.2,39.2,39.16,39.19,140990.0,34.497,34.497,34.4618,34.4882,140990.0
2017-01-19 15:35:00,39.18,39.21,39.16,39.19,204275.0,34.4794,34.5058,34.4618,34.4882,204275.0
2017-01-19 15:40:00,39.19,39.19,39.16,39.16,136144.0,34.4882,34.4882,34.4618,34.4618,136144.0
2017-01-19 15:45:00,39.16,39.19,39.15,39.17,225587.0,34.4618,34.4882,34.453,34.4706,225587.0
2017-01-19 15:50:00,39.16,39.19,39.16,39.17,293525.0,34.4618,34.4882,34.4618,34.4706,293525.0
2017-01-19 15:55:00,39.18,39.23,39.17,39.2,736710.0,34.4794,34.5234,34.4706,34.497,736710.0
2017-01-20 09:30:00,39.46,39.85,39.45,39.59,1974268.0,34.7258,35.069,34.717,34.8402,1974268.0
2017-01-20 09:35:00,39.59,39.65,39.52,39.55,191184.0,34.8402,34.893,34.7786,34.805,191184.0
2017-01-20 09:40:00,39.55,39.66,39.55,39.66,281477.0,34.805,34.9018,34.805,34.9018,281477.0
2017-01-20 09:45:00,39.66,39.66,39.56,39.61,145191.0,34.9018,34.9018,34.8138,34.8578,145191.0
2017-01-20 09:50:00,39.62,39.71,39.61,39.7,267690.0,34.8666,34.9458,34.8578,34.937,267690.0
2017-01-20 09:55:00,39.69,39.7,39.67,39.68,209004.0,34.9282,34.937,34.9106,34.9194,209004.0
2017-01-20 10:00:00,39.68,39.7,39.59,39.59,242725.0,34.9194,34.937,34.8402,34.8402,242725.0
2017-01-20 10:05:00,39.59,39.68,39.59,39.66,115218.0,34.8402,34.9194,34.8402,34.9018,115218.0
2017-01-20 10:10:00,39.67,39.67,39.62,39.65,196448.0,34.9106,34.9106,34.8666,34.893,196448.0
2017-01-20 10:15:00,39.65,39.71,39.64,39.7,155706.0,34.893,34.9458,34.8842,34.937,155706.0
2017-01-20 10:20:00,39.7,39.7,39.63,39.64,456636.0,34.937,34.937,34.8754,34.8842,456636.0
2017-01-20 10:25:00,39.64,39.67,39.63,39.66,200056.0,34.8842,34.9106,34.8754,34.9018,200056.0
2017-01-20 10:30:00,39.67,39.72,39.65,39.69,215075.0,34.9106,34.9546,34.893,34.9282,215075.0
2017-01-20 10:35:00,39.69,39.75,39.68,39.75,154356.0,34.9282,34.981,34.9194,34.981,154356.0
2017-01-20 10:40:00,39.75,39.77,39.71,39.74,98161.0,34.981,34.9986,34.9458,34.9722,98161.0
2017-01-20 10:45:00,39.75,39.77,39.74,39.76,135328.0,34.981,34.9986,34.9722,34.9898,135328.0
2017-01-20 10:50:00,39.75,39.77,39.72,39.77,89697.0,34.981,34.9986,34.9546,34.9986,89697.0
2017-01-20 10:55:00,39.77,39.78,39.74,39.75,97637.0,34.9986,35.0074,34.9722,34.981,97637.0
2017-01-20 11:00:00,39.75,39.78,39.74,39.77,166117.0,34.981,35.0074,34.9722,34.9986,166117.0
2017-01-20 11:05:00,39.77,39.81,39.76,39.81,137851.0,34.9986,35.0338,34.9898,35.0338,137851.0
2017-01-20 11:10:00,39.81,39.83,39.79,39.82,186731.0,35.0338,35.0514,35.0162,35.0426,186731.0
2017-01-20 11:15:00,39.82,39.84,39.8,39.81,295478.0,35.0426,35.0602,35.025,35.0338,295478.0
2017-01-20 11:20:00,39.81,39.83,39.8,39.82,112244.0,35.0338,35.0514,35.025,35.0426,112244.0
2017-01-20 11:25:00,39.82,39.85,39.82,39.83,299321.0,35.0426,35.069,35.0426,35.0514,299321.0
2017-01-20 11:30:00,39.83,39.84,39.81,39.83,96706.0,35.0514,35.0602,35.0338,35.0514,96706.0
2017-01-20 11:35:00,39.83,39.86,39.82,39.86,128124.0,35.0514,35.0778,35.0426,35.0778,128124.0
2017-01-20 11:40:00,39.86,39.9,39.85,39.89,178206.0,35.0778,35.113,35.069,35.1042,178206.0
2017-01-20 11:45:00,39.9,39.9,39.88,39.89,36439.0,35.113,35.113,35.0954,35.1042,36439.0
2017-01-20 11:50:00,39.89,39.94,39.87,39.94,344298.0,35.1042,35.1482,35.0866,35.1482,344298.0
2017-01-20 11:55:00,39.94,39.98,39.93,39.97,170570.0,35.1482,35.1834,35.1394,35.1746,170570.0
2017-01-20 12:00:00,39.97,40.0,39.96,40.0,368112.0,35.1746,35.201,35.1658,35.201,368112.0
2017-01-20 12:05:00,40.0,40.04,39.91,40.02,1018015.0,35.201,35.2362,35.1218,35.2186,1018015.0
2017-01-20 12:10:00,40.01,40.02,39.93,39.97,348041.0,35.2098,35.2186,35.1394,35.1746,348041.0
2017-01-20 12:15:00,39.97,40.02,39.93,40.01,255755.0,35.1746,35.2186,35.1394,35.2098,255755.0
2017-01-20 12:20:00,40.01,40.02,39.94,39.97,309764.0,35.2098,35.2186,35.1482,35.1746,309764.0
2017-01-20 12:25:00,39.96,39.99,39.95,39.97,222635.0,35.1658,35.1922,35.157,35.1746,222635.0
2017-01-20 12:30:00,39.97,39.97,39.87,39.91,182402.0,35.1746,35.1746,35.0866,35.1218,182402.0
2017-01-20 12:35:00,39.91,39.95,39.9,39.95,233144.0,35.1218,35.157,35.113,35.157,233144.0
2017-01-20 12:40:00,39.94,39.98,39.91,39.97,138790.0,35.1482,35.1834,35.1218,35.1746,138790.0
2017-01-20 12:45:00,39.98,39.98,39.92,39.93,133538.0,35.1834,35.1834,35.1306,35.1394,133538.0
2017-01-20 12:50:00,39.93,39.97,39.93,39.94,126052.0,35.1394,35.1746,35.1394,35.1482,126052.0
2017-01-20 12:55:00,39.94,39.95,39.86,39.95,211660.0,35.1482,35.157,35.0778,35.157,211660.0
2017-01-20 13:00:00,39.94,39.95,39.9,39.91,96463.0,35.1482,35.157,35.113,35.1218,96463.0
2017-01-20 13:05:00,39.92,39.98,39.92,39.97,118350.0,35.1306,35.1834,35.1306,35.1746,118350.0
2017-01-20 13:10:00,39.97,39.97,39.92,39.93,59297.0,35.1746,35.1746,35.1306,35.1394,59297.0
2017-01-20 13:15:00,39.94,39.94,39.89,39.91,120600.0,35.1482,35.1482,35.1042,35.1218,120600.0
2017-01-20 13:20:00,39.91,39.91,39.89,39.89,80234.0,35.1218,35.1218,35.1042,35.1042,80234.0
2017-01-20 13:25:00,39.9,39.9,39.86,39.88,65909.0,35.113,35.113,35.0778,35.0954,65909.0
2017-01-20 13:30:00,39.88,39.9,39.85,39.86,98758.0,35.0954,35.113,35.069,35.0778,98758.0
2017-01-20 13:35:00,39.87,39.87,39.84,39.86,77636.0,35.0866,35.0866,35.0602,35.0778,77636.0
2017-01-20 13:40:00,39.86,39.88,39.85,39.87,46498.0,35.0778,35.0954,35.069,35.0866,46498.0
2017-01-20 13:45:00,39.87,39.87,39.82,39.84,117234.0,35.0866,35.0866,35.0426,35.0602,117234.0
2017-01-20 13:50:00,39.84,39.85,39.81,39.82,67353.0,35.0602,35.069,35.0338,35.0426,67353.0
2017-01-20 13:55:00,39.82,39.85,39.81,39.82,119010.0,35.0426,35.069,35.0338,35.0426,119010.0
2017-01-20 14:00:00,39.82,39.82,39.79,39.81,107973.0,35.0426,35.0426,35.0162,35.0338,107973.0
2017-01-20 14:05:00,39.8,39.82,39.8,39.82,59542.0,35.025,35.0426,35.025,35.0426,59542.0
2017-01-20 14:10:00,39.81,39.83,39.77,39.78,134097.0,35.0338,35.0514,34.9986,35.0074,134097.0
2017-01-20 14:15:00,39.78,39.82,39.77,39.8,149165.0,35.0074,35.0426,34.9986,35.025,149165.0
2017-01-20 14:20:00,39.8,39.8,39.76,39.8,177057.0,35.025,35.025,34.9898,35.025,177057.0
2017-01-20 14:25:00,39.8,39.82,39.79,39.82,126172.0,35.025,35.0426,35.0162,35.0426,126172.0
2017-01-20 14:30:00,39.82,39.84,39.81,39.82,88804.0,35.0426,35.0602,35.0338,35.0426,88804.0
2017-01-20 14:35:00,39.81,39.83,39.8,39.8,129352.0,35.0338,35.0514,35.025,35.025,129352.0
2017-01-20 14:40:00,39.8,39.84,39.8,39.84,88658.0,35.025,35.0602,35.025,35.0602,88658.0
2017-01-20 14:45:00,39.84,39.85,39.83,39.85,44549.0,35.0602,35.069,35.0514,35.069,44549.0
2017-01-20 14:50:00,39.85,39.85,39.83,39.84,107954.0,35.069,35.069,35.0514,35.0602,107954.0
2017-01-20 14:55:00,39.84,39.86,39.83,39.86,89774.0,35.0602,35.0778,35.0514,35.0778,89774.0
2017-01-20 15:00:00,39.86,39.9,39.85,39.9,202334.0,35.0778,35.113,35.069,35.113,202334.0
2017-01-20 15:05:00,39.9,39.91,39.87,39.91,192610.0,35.113,35.1218,35.0866,35.1218,192610.0
2017-01-20 15:10:00,39.91,39.94,39.9,39.93,197332.0,35.1218,35.1482,35.113,35.1394,197332.0
2017-01-20 15:15:00,39.93,39.93,39.9,39.92,136049.0,35.1394,35.1394,35.113,35.1306,136049.0
2017-01-20 15:20:00,39.91,39.92,39.84,39.84,178741.0,35.1218,35.1306,35.0602,35.0602,178741.0
2017-01-20 15:25:00,39.84,39.9,39.84,39.9,254562.0,35.0602,35.113,35.0602,35.113,254562.0
2017-01-20 15:30:00,39.9,39.9,39.88,39.89,159589.0,35.113,35.113,35.0954,35.1042,159589.0
2017-01-20 15:35:00,39.9,39.91,39.88,39.91,325924.0,35.113,35.1218,35.0954,35.1218,325924.0
2017-01-20 15:40:00,39.9,39.91,39.86,39.87,276457.0,35.113,35.1218,35.0778,35.0866,276457.0
2017-01-20 15:45:00,39.87,39.91,39.85,39.89,485598.0,35.0866,35.1218,35.069,35.1042,485598.0
2017-01-20 15:50:00,39.89,39.91,39.87,39.87,466141.0,35.1042,35.1218,35.0866,35.0866,466141.0
2017-01-20 15:55:00,39.87,39.91,39.85,39.87,1230799.0,35.0866,35.1218,35.069,35.0866,1230799.0
2017-01-23 09:30:00,39.76,40.03,39.72,40.03,626447.0,34.9898,35.2274,34.9546,35.2274,626447.0
2017-01-23 09:35:00,40.02,40.09,39.94,39.98,239935.0,35.2186,35.2802,35.1482,35.1834,239935.0
2017-01-23 09:40:00,39.97,39.99,39.84,39.92,178720.0,35.1746,35.1922,35.0602,35.1306,178720.0
2017-01-23 09:45:00,39.92,39.97,39.88,39.96,191808.0,35.1306,35.1746,35.0954,35.1658,191808.0
2017-01-23 09:50:00,39.96,39.96,39.88,39.89,237988.0,35.1658,35.1658,35.0954,35.1042,237988.0
2017-01-23 09:55:00,39.89,39.9,39.83,39.85,131837.0,35.1042,35.113,35.0514,35.069,131837.0
2017-01-23 10:00:00,39.84,39.87,39.78,39.79,112724.0,35.0602,35.0866,35.0074,35.0162,112724.0
2017-01-23 10:05:00,39.8,39.83,39.76,39.79,117651.0,35.025,35.0514,34.9898,35.0162,117651.0
2017-01-23 10:10:00,39.79,39.79,39.73,39.77,321195.0,35.0162,35.0162,34.9634,34.9986,321195.0
2017-01-23 10:15:00,39.77,39.8,39.72,39.73,158716.0,34.9986,35.025,34.9546,34.9634,158716.0
2017-01-23 10:20:00,39.73,39.82,39.72,39.81,152159.0,34.9634,35.0426,34.9546,35.0338,152159.0
2017-01-23 10:25:00,39.8,39.8,39.69,39.7,167805.0,35.025,35.025,34.9282,34.937,167805.0
2017-01-23 10:30:00,39.69,39.71,39.63,39.64,233246.0,34.9282,34.9458,34.8754,34.8842,233246.0
2017-01-23 10:35:00,39.64,39.66,39.61,39.64,115742.0,34.8842,34.9018,34.8578,34.8842,115742.0
2017-01-23 10:40:00,39.63,39.64,39.59,39.59,127245.0,34.8754,34.8842,34.8402,34.8402,127245.0
2017-01-23 10:45:00,39.6,39.63,39.58,39.63,175679.0,34.849,34.8754,34.8314,34.8754,175679.0
2017-01-23 10:50:00,39.63,39.65,39.58,39.59,157010.0,34.8754,34.893,34.8314,34.8402,157010.0
2017-01-23 10:55:00,39.59,39.62,39.57,39.58,126481.0,34.8402,34.8666,34.8226,34.8314,126481.0
2017-01-23 11:00:00,39.59,39.62,39.58,39.61,99764.0,34.8402,34.8666,34.8314,34.8578,99764.0
2017-01-23 11:05:00,39.61,39.65,39.6,39.61,92985.0,34.8578,34.893,34.849,34.8578,92985.0
2017-01-23 11:10:00,39.61,39.62,39.6,39.61,78700.0,34.8578,34.8666,34.849,34.8578,78700.0
2017-01-23 11:15:00,39.61,39.63,39.55,39.55,119397.0,34.8578,34.8754,34.805,34.805,119397.0
2017-01-23 11:20:00,39.56,39.57,39.51,39.52,121074.0,34.8138,34.8226,34.7698,34.7786,121074.0
2017-01-23 11:25:00,39.52,39.56,39.51,39.55,71937.0,34.7786,34.8138,34.7698,34.805,71937.0
2017-01-23 11:30:00,39.56,39.6,39.54,39.57,133455.0,34.8138,34.849,34.7962,34.8226,133455.0
2017-01-23 11:35:00,39.57,39.58,39.54,39.55,87549.0,34.8226,34.8314,34.7962,34.805,87549.0
2017-01-23 11:40:00,39.54,39.55,39.52,39.52,132303.0,34.7962,34.805,34.7786,34.7786,132303.0
2017-01-23 11:45:00,39.53,39.53,39.46,39.47,132345.0,34.7874,34.7874,34.7258,34.7346,132345.0
2017-01-23 11:50:00,39.47,39.49,39.43,39.48,99403.0,34.7346,34.7522,34.6994,34.7434,99403.0
2017-01-23 11:55:00,39.48,39.51,39.47,39.48,145111.0,34.7434,34.7698,34.7346,34.7434,145111.0
2017-01-23 12:00:00,39.49,39.5,39.44,39.46,86628.0,34.7522,34.761,34.7082,34.7258,86628.0
2017-01-23 12:05:00,39.46,39.5,39.45,39.48,90801.0,34.7258,34.761,34.717,34.7434,90801.0
2017-01-23 12:10:00,39.48,39.48,39.45,39.48,77821.0,34.7434,34.7434,34.717,34.7434,77821.0
2017-01-23 12:15:00,39.48,39.52,39.45,39.52,47807.0,34.7434,34.7786,34.717,34.7786,47807.0
2017-01-23 12:20:00,39.52,39.57,39.51,39.57,91112.0,34.7786,34.8226,34.7698,34.8226,91112.0
2017-01-23 12:25:00,39.57,39.58,39.55,39.56,39669.0,34.8226,34.8314,34.805,34.8138,39669.0
2017-01-23 12:30:00,39.56,39.58,39.55,39.58,33636.0,34.8138,34.8314,34.805,34.8314,33636.0
2017-01-23 12:35:00,39.58,39.6,39.57,39.6,28824.0,34.8314,34.849,34.8226,34.849,28824.0
2017-01-23 12:40:00,39.6,39.61,39.59,39.6,47235.0,34.849,34.8578,34.8402,34.849,47235.0
2017-01-23 12:45:00,39.6,39.61,39.56,39.56,59380.0,34.849,34.8578,34.8138,34.8138,59380.0
2017-01-23 12:50:00,39.57,39.59,39.54,39.59,112295.0,34.8226,34.8402,34.7962,34.8402,112295.0
2017-01-23 12:55:00,39.59,39.64,39.58,39.62,96333.0,34.8402,34.8842,34.8314,34.8666,96333.0
2017-01-23 13:00:00,39.61,39.62,39.58,39.59,61296.0,34.8578,34.8666,34.8314,34.8402,61296.0
2017-01-23 13:05:00,39.6,39.61,39.59,39.61,36677.0,34.849,34.8578,34.8402,34.8578,36677.0
2017-01-23 13:10:00,39.61,39.62,39.59,39.61,56609.0,34.8578,34.8666,34.8402,34.8578,56609.0
2017-01-23 13:15:00,39.61,39.63,39.61,39.62,68161.0,34.8578,34.8754,34.8578,34.8666,68161.0
2017-01-23 13:20:00,39.63,39.66,39.62,39.63,161063.0,34.8754,34.9018,34.8666,34.8754,161063.0
2017-01-23 13:25:00,39.64,39.65,39.6,39.61,155469.0,34.8842,34.893,34.849,34.8578,155469.0
2017-01-23 13:30:00,39.61,39.64,39.6,39.63,87251.0,34.8578,34.8842,34.849,34.8754,87251.0
2017-01-23 13:35:00,39.63,39.69,39.63,39.69,78970.0,34.8754,34.9282,34.8754,34.9282,78970.0
2017-01-23 13:40:00,39.69,39.7,39.67,39.7,85122.0,34.9282,34.937,34.9106,34.937,85122.0
2017-01-23 13:45:00,39.7,39.7,39.64,39.66,84672.0,34.937,34.937,34.8842,34.9018,84672.0
2017-01-23 13:50:00,39.65,39.66,39.6,39.62,87701.0,34.893,34.9018,34.849,34.8666,87701.0
2017-01-23 13:55:00,39.61,39.64,39.59,39.62,176000.0,34.8578,34.8842,34.8402,34.8666,176000.0
2017-01-23 14:00:00,39.62,39.62,39.57,39.57,96188.0,34.8666,34.8666,34.8226,34.8226,96188.0
2017-01-23 14:05:00,39.57,39.6,39.55,39.59,151133.0,34.8226,34.849,34.805,34.8402,151133.0
2017-01-23 14:10:00,39.59,39.59,39.55,39.59,78488.0,34.8402,34.8402,34.805,34.8402,78488.0
2017-01-23 14:15:00,39.59,39.59,39.56,39.57,67242.0,34.8402,34.8402,34.8138,34.8226,67242.0
2017-01-23 14:20:00,39.57,39.58,39.52,39.52,133824.0,34.8226,34.8314,34.7786,34.7786,133824.0
2017-01-23 14:25:00,39.53,39.58,39.52,39.58,102713.0,34.7874,34.8314,34.7786,34.8314,102713.0
2017-01-23 14:30:00,39.58,39.62,39.57,39.61,81069.0,34.8314,34.8666,34.8226,34.8578,81069.0
2017-01-23 14:35:00,39.61,39.61,39.57,39.59,88854.0,34.8578,34.8578,34.8226,34.8402,88854.0
2017-01-23 14:40:00,39.6,39.64,39.59,39.64,67846.0,34.849,34.8842,34.8402,34.8842,67846.0
2017-01-23 14:45:00,39.63,39.67,39.63,39.63,152076.0,34.8754,34.9106,34.8754,34.8754,152076.0
2017-01-23 14:50:00,39.63,39.66,39.63,39.66,79591.0,34.8754,34.9018,34.8754,34.9018,79591.0
2017-01-23 14:55:00,39.65,39.66,39.64,39.64,64398.0,34.893,34.9018,34.8842,34.8842,64398.0
2017-01-23 15:00:00,39.64,39.65,39.63,39.64,43062.0,34.8842,34.893,34.8754,34.8842,43062.0
2017-01-23 15:05:00,39.64,39.64,39.62,39.63,52310.0,34.8842,34.8842,34.8666,34.8754,52310.0
2017-01-23 15:10:00,39.62,39.65,39.62,39.63,146104.0,34.8666,34.893,34.8666,34.8754,146104.0
2017-01-23 15:15:00,39.64,39.64,39.61,39.62,73866.0,34.8842,34.8842,34.8578,34.8666,73866.0
2017-01-23 15:20:00,39.61,39.71,39.61,39.71,152935.0,34.8578,34.9458,34.8578,34.9458,152935.0
2017-01-23 15:25:00,39.71,39.71,39.66,39.67,157063.0,34.9458,34.9458,34.9018,34.9106,157063.0
2017-01-23 15:30:00,39.68,39.68,39.67,39.67,77605.0,34.9194,34.9194,34.9106,34.9106,77605.0
2017-01-23 15:35:00,39.67,39.72,39.67,39.69,289685.0,34.9106,34.9546,34.9106,34.9282,289685.0
2017-01-23 15:40:00,39.69,39.71,39.68,39.71,132623.0,34.9282,34.9458,34.9194,34.9458,132623.0
2017-01-23 15:45:00,39.7,39.71,39.65,39.66,299790.0,34.937,34.9458,34.893,34.9018,299790.0
2017-01-23 15:50:00,39.66,39.67,39.63,39.64,317363.0,34.9018,34.9106,34.8754,34.8842,317363.0
2017-01-23 15:55:00,39.65,39.7,39.64,39.68,488537.0,34.893,34.937,34.8842,34.9194,488537.0
2017-01-24 09:30:00,39.85,39.85,39.75,39.82,204299.0,35.069,35.069,34.981,35.0426,204299.0
2017-01-24 09:35:00,39.83,39.89,39.82,39.87,122622.0,35.0514,35.1042,35.0426,35.0866,122622.0
2017-01-24 09:40:00,39.86,39.87,39.81,39.81,141049.0,35.0778,35.0866,35.0338,35.0338,141049.0
2017-01-24 09:45:00,39.82,39.84,39.77,39.84,116144.0,35.0426,35.0602,34.9986,35.0602,116144.0
2017-01-24 09:50:00,39.84,39.87,39.82,39.87,186086.0,35.0602,35.0866,35.0426,35.0866,186086.0
2017-01-24 09:55:00,39.87,39.88,39.82,39.82,118796.0,35.0866,35.0954,35.0426,35.0426,118796.0
2017-01-24 10:00:00,39.82,39.82,39.77,39.79,111088.0,35.0426,35.0426,34.9986,35.0162,111088.0
2017-01-24 10:05:00,39.78,39.8,39.75,39.8,142596.0,35.0074,35.025,34.981,35.025,142596.0
2017-01-24 10:10:00,39.79,39.85,39.78,39.84,139058.0,35.0162,35.069,35.0074,35.0602,139058.0
2017-01-24 10:15:00,39.84,39.89,39.83,39.88,109869.0,35.0602,35.1042,35.0514,35.0954,109869.0
2017-01-24 10:20:00,39.87,39.93,39.87,39.92,90918.0,35.0866,35.1394,35.0866,35.1306,90918.0
2017-01-24 10:25:00,39.92,39.93,39.88,39.89,72641.0,35.1306,35.1394,35.0954,35.1042,72641.0
2017-01-24 10:30:00,39.89,39.91,39.88,39.9,50036.0,35.1042,35.1218,35.0954,35.113,50036.0
2017-01-24 10:35:00,39.9,39.9,39.86,39.88,81248.0,35.113,35.113,35.0778,35.0954,81248.0
2017-01-24 10:40:00,39.88,39.9,39.87,39.89,111030.0,35.0954,35.113,35.0866,35.1042,111030.0
2017-01-24 10:45:00,39.89,39.91,39.88,39.89,113956.0,35.1042,35.1218,35.0954,35.1042,113956.0
2017-01-24 10:50:00,39.9,39.91,39.89,39.91,28994.0,35.113,35.1218,35.1042,35.1218,28994.0
2017-01-24 10:55:00,39.91,39.92,39.87,39.9,96983.0,35.1218,35.1306,35.0866,35.113,96983.0
2017-01-24 11:00:00,39.89,39.92,39.88,39.91,121403.0,35.1042,35.1306,35.0954,35.1218,121403.0
2017-01-24 11:05:00,39.92,39.96,39.91,39.95,145584.0,35.1306,35.1658,35.1218,35.157,145584.0
2017-01-24 11:10:00,39.95,39.95,39.91,39.92,109656.0,35.157,35.157,35.1218,35.1306,109656.0
2017-01-24 11:15:00,39.92,39.94,39.91,39.91,60435.0,35.1306,35.1482,35.1218,35.1218,60435.0
2017-01-24 11:20:00,39.91,39.93,39.87,39.9,99454.0,35.1218,35.1394,35.0866,35.113,99454.0
2017-01-24 11:25:00,39.9,39.91,39.88,39.91,68261.0,35.113,35.1218,35.0954,35.1218,68261.0
2017-01-24 11:30:00,39.91,39.94,39.89,39.94,116806.0,35.1218,35.1482,35.1042,35.1482,116806.0
2017-01-24 11:35:00,39.94,39.96,39.92,39.92,100811.0,35.1482,35.1658,35.1306,35.1306,100811.0
2017-01-24 11:40:00,39.93,39.95,39.91,39.94,84613.0,35.1394,35.157,35.1218,35.1482,84613.0
2017-01-24 11:45:00,39.94,39.95,39.9,39.94,330923.0,35.1482,35.157,35.113,35.1482,330923.0
2017-01-24 11:50:00,39.94,39.97,39.94,39.96,62237.0,35.1482,35.1746,35.1482,35.1658,62237.0
2017-01-24 11:55:00,39.96,39.98,39.95,39.97,155405.0,35.1658,35.1834,35.157,35.1746,155405.0
2017-01-24 12:00:00,39.98,39.98,39.96,39.98,37170.0,35.1834,35.1834,35.1658,35.1834,37170.0
2017-01-24 12:05:00,39.98,40.0,39.97,39.98,120880.0,35.1834,35.201,35.1746,35.1834,120880.0
2017-01-24 12:10:00,39.99,40.0,39.98,39.99,45865.0,35.1922,35.201,35.1834,35.1922,45865.0
2017-01-24 12:15:00,39.99,40.01,39.98,40.0,331971.0,35.1922,35.2098,35.1834,35.201,331971.0
2017-01-24 12:20:00,40.0,40.03,39.99,40.02,122415.0,35.201,35.2274,35.1922,35.2186,122415.0
2017-01-24 12:25:00,40.02,40.04,40.01,40.04,105573.0,35.2186,35.2362,35.2098,35.2362,105573.0
2017-01-24 12:30:00,40.04,40.05,40.01,40.02,78428.0,35.2362,35.245,35.2098,35.2186,78428.0
2017-01-24 12:35:00,40.03,40.03,40.0,40.0,80093.0,35.2274,35.2274,35.201,35.201,80093.0
2017-01-24 12:40:00,40.0,40.02,39.99,40.0,115307.0,35.201,35.2186,35.1922,35.201,115307.0
2017-01-24 12:45:00,40.0,40.01,39.98,39.98,129132.0,35.201,35.2098,35.1834,35.1834,129132.0
2017-01-24 12:50:00,39.98,40.01,39.96,40.0,140071.0,35.1834,35.2098,35.1658,35.201,140071.0
2017-01-24 12:55:00,40.0,40.0,39.97,39.99,48343.0,35.201,35.201,35.1746,35.1922,48343.0
2017-01-24 13:00:00,39.99,40.02,39.97,40.01,167495.0,35.1922,35.2186,35.1746,35.2098,167495.0
2017-01-24 13:05:00,40.01,40.05,40.0,40.03,111271.0,35.2098,35.245,35.201,35.2274,111271.0
2017-01-24 13:10:00,40.03,40.04,40.0,40.02,187925.0,35.2274,35.2362,35.201,35.2186,187925.0
2017-01-24 13:15:00,40.02,40.04,40.02,40.04,74131.0,35.2186,35.2362,35.2186,35.2362,74131.0
2017-01-24 13:20:00,40.04,40.04,39.98,40.01,210730.0,35.2362,35.2362,35.1834,35.2098,210730.0
2017-01-24 13:25:00,40.01,40.01,39.97,39.98,82809.0,35.2098,35.2098,35.1746,35.1834,82809.0
2017-01-24 13:30:00,39.99,40.05,39.98,40.04,104576.0,35.1922,35.245,35.1834,35.2362,104576.0
2017-01-24 13:35:00,40.04,40.05,40.01,40.04,65056.0,35.2362,35.245,35.2098,35.2362,65056.0
2017-01-24 13:40:00,40.04,40.09,40.04,40.07,151630.0,35.2362,35.2802,35.2362,35.2626,151630.0
2017-01-24 13:45:00,40.07,40.09,40.06,40.09,76042.0,35.2626,35.2802,35.2538,35.2802,76042.0
2017-01-24 13:50:00,40.08,40.09,40.06,40.08,83728.0,35.2714,35.2802,35.2538,35.2714,83728.0
2017-01-24 13:55:00,40.08,40.09,40.06,40.08,146060.0,35.2714,35.2802,35.2538,35.2714,146060.0
2017-01-24 14:00:00,40.08,40.09,40.04,40.09,181339.0,35.2714,35.2802,35.2362,35.2802,181339.0
2017-01-24 14:05:00,40.09,40.1,40.06,40.08,115090.0,35.2802,35.289,35.2538,35.2714,115090.0
2017-01-24 14:10:00,40.07,40.08,40.01,40.02,161792.0,35.2626,35.2714,35.2098,35.2186,161792.0
2017-01-24 14:15:00,40.02,40.09,40.01,40.06,113613.0,35.2186,35.2802,35.2098,35.2538,113613.0
2017-01-24 14:20:00,40.06,40.08,40.04,40.05,102872.0,35.2538,35.2714,35.2362,35.245,102872.0
2017-01-24 14:25:00,40.05,40.07,40.03,40.04,126543.0,35.245,35.2626,35.2274,35.2362,126543.0
2017-01-24 14:30:00,40.03,40.08,40.03,40.07,109957.0,35.2274,35.2714,35.2274,35.2626,109957.0
2017-01-24 14:35:00,40.07,40.07,40.03,40.03,90933.0,35.2626,35.2626,35.2274,35.2274,90933.0
2017-01-24 14:40:00,40.04,40.07,40.03,40.05,68463.0,35.2362,35.2626,35.2274,35.245,68463.0
2017-01-24 14:45:00,40.05,40.09,40.05,40.08,92345.0,35.245,35.2802,35.245,35.2714,92345.0
2017-01-24 14:50:00,40.08,40.11,40.07,40.09,117770.0,35.2714,35.2978,35.2626,35.2802,117770.0
2017-01-24 14:55:00,40.09,40.1,40.06,40.09,124201.0,35.2802,35.289,35.2538,35.2802,124201.0
2017-01-24 15:00:00,40.08,40.14,40.07,40.14,231446.0,35.2714,35.3242,35.2626,35.3242,231446.0
2017-01-24 15:05:00,40.14,40.15,40.11,40.15,137837.0,35.3242,35.333,35.2978,35.333,137837.0
2017-01-24 15:10:00,40.15,40.18,40.14,40.16,142349.0,35.333,35.3594,35.3242,35.3418,142349.0
2017-01-24 15:15:00,40.16,40.17,40.12,40.16,224078.0,35.3418,35.3506,35.3066,35.3418,224078.0
2017-01-24 15:20:00,40.16,40.2,40.15,40.18,179391.0,35.3418,35.377,35.333,35.3594,179391.0
2017-01-24 15:25:00,40.19,40.19,40.12,40.13,188888.0,35.3682,35.3682,35.3066,35.3154,188888.0
2017-01-24 15:30:00,40.13,40.13,40.1,40.12,116765.0,35.3154,35.3154,35.289,35.3066,116765.0
2017-01-24 15:35:00,40.11,40.15,40.08,40.14,315141.0,35.2978,35.333,35.2714,35.3242,315141.0
2017-01-24 15:40:00,40.14,40.15,40.11,40.14,233823.0,35.3242,35.333,35.2978,35.3242,233823.0
2017-01-24 15:45:00,40.13,40.14,40.11,40.13,200264.0,35.3154,35.3242,35.2978,35.3154,200264.0
2017-01-24 15:50:00,40.14,40.14,40.09,40.1,392138.0,35.3242,35.3242,35.2802,35.289,392138.0
2017-01-24 15:55:00,40.1,40.11,40.08,40.1,516976.0,35.289,35.2978,35.2714,35.289,516976.0
2017-01-25 09:30:00,40.32,40.38,40.19,40.24,535371.0,35.4826,35.5354,35.3682,35.4122,535371.0
2017-01-25 09:35:00,40.24,40.31,40.18,40.28,189802.0,35.4122,35.4738,35.3594,35.4474,189802.0
2017-01-25 09:40:00,40.28,40.3,40.24,40.27,189976.0,35.4474,35.465,35.4122,35.4386,189976.0
2017-01-25 09:45:00,40.27,40.28,40.22,40.23,122665.0,35.4386,35.4474,35.3946,35.4034,122665.0
2017-01-25 09:50:00,40.22,40.22,40.11,40.13,353553.0,35.3946,35.3946,35.2978,35.3154,353553.0
2017-01-25 09:55:00,40.13,40.15,40.1,40.14,251748.0,35.3154,35.333,35.289,35.3242,251748.0
2017-01-25 10:00:00,40.14,40.14,40.08,40.11,162526.0,35.3242,35.3242,35.2714,35.2978,162526.0
2017-01-25 10:05:00,40.11,40.15,40.1,40.14,158368.0,35.2978,35.333,35.289,35.3242,158368.0
2017-01-25 10:10:00,40.14,40.17,40.11,40.11,100500.0,35.3242,35.3506,35.2978,35.2978,100500.0
2017-01-25 10:15:00,40.12,40.12,40.08,40.09,71259.0,35.3066,35.3066,35.2714,35.2802,71259.0
2017-01-25 10:20:00,40.09,40.09,40.05,40.06,115557.0,35.2802,35.2802,35.245,35.2538,115557.0
2017-01-25 10:25:00,40.06,40.09,40.05,40.09,92163.0,35.2538,35.2802,35.245,35.2802,92163.0
2017-01-25 10:30:00,40.09,40.1,40.03,40.04,98885.0,35.2802,35.289,35.2274,35.2362,98885.0
2017-01-25 10:35:00,40.04,40.05,39.98,39.98,288551.0,35.2362,35.245,35.1834,35.1834,288551.0
2017-01-25 10:40:00,39.98,40.05,39.98,40.04,236129.0,35.1834,35.245,35.1834,35.2362,236129.0
2017-01-25 10:45:00,40.04,40.05,39.95,39.97,194266.0,35.2362,35.245,35.157,35.1746,194266.0
2017-01-25 10:50:00,39.97,40.06,39.96,40.06,130097.0,35.1746,35.2538,35.1658,35.2538,130097.0
2017-01-25 10:55:00,40.06,40.06,40.02,40.05,87858.0,35.2538,35.2538,35.2186,35.245,87858.0
2017-01-25 11:00:00,40.04,40.09,40.04,40.09,119698.0,35.2362,35.2802,35.2362,35.2802,119698.0
2017-01-25 11:05:00,40.09,40.1,40.07,40.1,106952.0,35.2802,35.289,35.2626,35.289,106952.0
2017-01-25 11:10:00,40.1,40.1,40.03,40.03,121248.0,35.289,35.289,35.2274,35.2274,121248.0
2017-01-25 11:15:00,40.03,40.07,40.01,40.06,241527.0,35.2274,35.2626,35.2098,35.2538,241527.0
2017-01-25 11:20:00,40.05,40.07,40.03,40.06,147083.0,35.245,35.2626,35.2274,35.2538,147083.0
2017-01-25 11:25:00,40.05,40.08,40.0,40.03,172773.0,35.245,35.2714,35.201,35.2274,172773.0
2017-01-25 11:30:00,40.03,40.05,39.97,39.99,103600.0,35.2274,35.245,35.1746,35.1922,103600.0
2017-01-25 11:35:00,39.98,40.0,39.96,39.98,146091.0,35.1834,35.201,35.1658,35.1834,146091.0
2017-01-25 11:40:00,39.98,40.03,39.98,40.03,82556.0,35.1834,35.2274,35.1834,35.2274,82556.0
2017-01-25 11:45:00,40.02,40.05,40.01,40.03,140141.0,35.2186,35.245,35.2098,35.2274,140141.0
2017-01-25 11:50:00,40.04,40.04,39.97,39.98,104741.0,35.2362,35.2362,35.1746,35.1834,104741.0
2017-01-25 11:55:00,39.97,40.03,39.97,40.01,79792.0,35.1746,35.2274,35.1746,35.2098,79792.0
2017-01-25 12:00:00,40.02,40.03,40.0,40.02,94571.0,35.2186,35.2274,35.201,35.2186,94571.0
2017-01-25 12:05:00,40.02,40.04,40.0,40.02,180181.0,35.2186,35.2362,35.201,35.2186,180181.0
2017-01-25 12:10:00,40.02,40.03,39.98,40.02,104455.0,35.2186,35.2274,35.1834,35.2186,104455.0
2017-01-25 12:15:00,40.01,40.04,40.01,40.02,86516.0,35.2098,35.2362,35.2098,35.2186,86516.0
2017-01-25 12:20:00,40.02,40.06,40.02,40.02,118104.0,35.2186,35.2538,35.2186,35.2186,118104.0
2017-01-25 12:25:00,40.03,40.08,40.02,40.06,108407.0,35.2274,35.2714,35.2186,35.2538,108407.0
2017-01-25 12:30:00,40.06,40.09,40.05,40.09,83093.0,35.2538,35.2802,35.245,35.2802,83093.0
2017-01-25 12:35:00,40.09,40.1,40.03,40.03,175921.0,35.2802,35.289,35.2274,35.2274,175921.0
2017-01-25 12:40:00,40.03,40.04,40.0,40.0,43648.0,35.2274,35.2362,35.201,35.201,43648.0
2017-01-25 12:45:00,40.0,40.01,39.96,39.99,193756.0,35.201,35.2098,35.1658,35.1922,193756.0
2017-01-25 12:50:00,39.99,40.06,39.98,40.04,131256.0,35.1922,35.2538,35.1834,35.2362,131256.0
2017-01-25 12:55:00,40.04,40.08,40.03,40.08,187440.0,35.2362,35.2714,35.2274,35.2714,187440.0
2017-01-25 13:00:00,40.08,40.08,40.02,40.04,86125.0,35.2714,35.2714,35.2186,35.2362,86125.0
2017-01-25 13:05:00,40.04,40.08,40.04,40.07,128213.0,35.2362,35.2714,35.2362,35.2626,128213.0
2017-01-25 13:10:00,40.06,40.09,40.05,40.07,98096.0,35.2538,35.2802,35.245,35.2626,98096.0
2017-01-25 13:15:00,40.06,40.07,40.04,40.05,88950.0,35.2538,35.2626,35.2362,35.245,88950.0
2017-01-25 13:20:00,40.05,40.07,40.04,40.06,74203.0,35.245,35.2626,35.2362,35.2538,74203.0
2017-01-25 13:25:00,40.07,40.09,40.06,40.08,65084.0,35.2626,35.2802,35.2538,35.2714,65084.0
2017-01-25 13:30:00,40.09,40.11,40.05,40.07,101489.0,35.2802,35.2978,35.245,35.2626,101489.0
2017-01-25 13:35:00,40.08,40.08,40.06,40.07,51780.0,35.2714,35.2714,35.2538,35.2626,51780.0
2017-01-25 13:40:00,40.07,40.11,40.07,40.1,97690.0,35.2626,35.2978,35.2626,35.289,97690.0
2017-01-25 13:45:00,40.09,40.11,40.08,40.09,65853.0,35.2802,35.2978,35.2714,35.2802,65853.0
2017-01-25 13:50:00,40.08,40.13,40.08,40.12,74929.0,35.2714,35.3154,35.2714,35.3066,74929.0
2017-01-25 13:55:00,40.11,40.12,40.09,40.09,95206.0,35.2978,35.3066,35.2802,35.2802,95206.0
2017-01-25 14:00:00,40.09,40.12,40.06,40.07,118306.0,35.2802,35.3066,35.2538,35.2626,118306.0
2017-01-25 14:05:00,40.08,40.11,40.08,40.11,105030.0,35.2714,35.2978,35.2714,35.2978,105030.0
2017-01-25 14:10:00,40.11,40.13,40.1,40.1,91538.0,35.2978,35.3154,35.289,35.289,91538.0
2017-01-25 14:15:00,40.11,40.14,40.1,40.14,109899.0,35.2978,35.3242,35.289,35.3242,109899.0
2017-01-25 14:20:00,40.14,40.16,40.13,40.14,84046.0,35.3242,35.3418,35.3154,35.3242,84046.0
2017-01-25 14:25:00,40.14,40.16,40.08,40.09,192266.0,35.3242,35.3418,35.2714,35.2802,192266.0
2017-01-25 14:30:00,40.09,40.11,40.06,40.11,163899.0,35.2802,35.2978,35.2538,35.2978,163899.0
2017-01-25 14:35:00,40.11,40.14,40.1,40.13,81284.0,35.2978,35.3242,35.289,35.3154,81284.0
2017-01-25 14:40:00,40.13,40.13,40.09,40.09,80870.0,35.3154,35.3154,35.2802,35.2802,80870.0
2017-01-25 14:45:00,40.09,40.13,40.09,40.11,127439.0,35.2802,35.3154,35.2802,35.2978,127439.0
2017-01-25 14:50:00,40.11,40.13,40.08,40.13,136858.0,35.2978,35.3154,35.2714,35.3154,136858.0
2017-01-25 14:55:00,40.13,40.13,40.08,40.08,177237.0,35.3154,35.3154,35.2714,35.2714,177237.0
2017-01-25 15:00:00,40.08,40.11,40.07,40.11,196650.0,35.2714,35.2978,35.2626,35.2978,196650.0
2017-01-25 15:05:00,40.11,40.11,40.08,40.08,112816.0,35.2978,35.2978,35.2714,35.2714,112816.0
2017-01-25 15:10:00,40.08,40.12,40.07,40.12,145863.0,35.2714,35.3066,35.2626,35.3066,145863.0
2017-01-25 15:15:00,40.12,40.12,40.04,40.06,154074.0,35.3066,35.3066,35.2362,35.2538,154074.0
2017-01-25 15:20:00,40.05,40.08,40.05,40.07,129357.0,35.245,35.2714,35.245,35.2626,129357.0
2017-01-25 15:25:00,40.08,40.08,40.05,40.07,192160.0,35.2714,35.2714,35.245,35.2626,192160.0
2017-01-25 15:30:00,40.07,40.1,40.07,40.1,119738.0,35.2626,35.289,35.2626,35.289,119738.0
2017-01-25 15:35:00,40.1,40.12,40.09,40.11,185405.0,35.289,35.3066,35.2802,35.2978,185405.0
2017-01-25 15:40:00,40.11,40.13,40.11,40.13,182898.0,35.2978,35.3154,35.2978,35.3154,182898.0
2017-01-25 15:45:00,40.13,40.15,40.12,40.12,276747.0,35.3154,35.333,35.3066,35.3066,276747.0
2017-01-25 15:50:00,40.13,40.14,40.1,40.13,290232.0,35.3154,35.3242,35.289,35.3154,290232.0
2017-01-25 15:55:00,40.12,40.16,40.12,40.14,409632.0,35.3066,35.3418,35.3066,35.3242,409632.0
2017-01-26 09:30:00,40.21,40.25,40.12,40.23,233808.0,35.3858,35.421,35.3066,35.4034,233808.0
2017-01-26 09:35:00,40.23,40.25,40.17,40.21,103812.0,35.4034,35.421,35.3506,35.3858,103812.0
2017-01-26 09:40:00,40.2,40.21,40.13,40.17,242836.0,35.377,35.3858,35.3154,35.3506,242836.0
2017-01-26 09:45:00,40.17,40.18,40.07,40.14,128834.0,35.3506,35.3594,35.2626,35.3242,128834.0
2017-01-26 09:50:00,40.15,40.17,40.07,40.11,131746.0,35.333,35.3506,35.2626,35.2978,131746.0
2017-01-26 09:55:00,40.12,40.15,40.1,40.12,74641.0,35.3066,35.333,35.289,35.3066,74641.0
2017-01-26 10:00:00,40.11,40.14,40.07,40.13,173502.0,35.2978,35.3242,35.2626,35.3154,173502.0
2017-01-26 10:05:00,40.13,40.14,40.08,40.14,167995.0,35.3154,35.3242,35.2714,35.3242,167995.0
2017-01-26 10:10:00,40.14,40.16,40.12,40.14,117319.0,35.3242,35.3418,35.3066,35.3242,117319.0
2017-01-26 10:15:00,40.14,40.14,40.09,40.13,107966.0,35.3242,35.3242,35.2802,35.3154,107966.0
2017-01-26 10:20:00,40.13,40.14,40.06,40.06,130761.0,35.3154,35.3242,35.2538,35.2538,130761.0
2017-01-26 10:25:00,40.06,40.09,40.04,40.04,76288.0,35.2538,35.2802,35.2362,35.2362,76288.0
2017-01-26 10:30:00,40.04,40.06,40.02,40.06,67966.0,35.2362,35.2538,35.2186,35.2538,67966.0
2017-01-26 10:35:00,40.05,40.08,40.01,40.02,93289.0,35.245,35.2714,35.2098,35.2186,93289.0
2017-01-26 10:40:00,40.02,40.05,40.01,40.04,69689.0,35.2186,35.245,35.2098,35.2362,69689.0
2017-01-26 10:45:00,40.04,40.05,39.99,40.0,359961.0,35.2362,35.245,35.1922,35.201,359961.0
2017-01-26 10:50:00,39.99,40.0,39.95,39.97,72765.0,35.1922,35.201,35.157,35.1746,72765.0
2017-01-26 10:55:00,39.98,40.0,39.95,40.0,95354.0,35.1834,35.201,35.157,35.201,95354.0
2017-01-26 11:00:00,40.0,40.02,39.99,40.01,58694.0,35.201,35.2186,35.1922,35.2098,58694.0
2017-01-26 11:05:00,40.01,40.01,39.99,40.0,74134.0,35.2098,35.2098,35.1922,35.201,74134.0
2017-01-26 11:10:00,40.01,40.04,40.0,40.0,92538.0,35.2098,35.2362,35.201,35.201,92538.0
2017-01-26 11:15:00,40.0,40.01,39.97,39.98,84594.0,35.201,35.2098,35.1746,35.1834,84594.0
2017-01-26 11:20:00,39.99,40.01,39.98,40.01,57287.0,35.1922,35.2098,35.1834,35.2098,57287.0
2017-01-26 11:25:00,40.01,40.04,40.0,40.0,99971.0,35.2098,35.2362,35.201,35.201,99971.0
2017-01-26 11:30:00,40.0,40.01,39.95,39.97,103377.0,35.201,35.2098,35.157,35.1746,103377.0
2017-01-26 11:35:00,39.97,39.98,39.96,39.97,48514.0,35.1746,35.1834,35.1658,35.1746,48514.0
2017-01-26 11:40:00,39.96,40.0,39.96,40.0,62244.0,35.1658,35.201,35.1658,35.201,62244.0
2017-01-26 11:45:00,40.0,40.03,39.99,39.99,57389.0,35.201,35.2274,35.1922,35.1922,57389.0
2017-01-26 11:50:00,39.99,40.03,39.98,40.02,87688.0,35.1922,35.2274,35.1834,35.2186,87688.0
2017-01-26 11:55:00,40.02,40.03,39.99,40.01,72714.0,35.2186,35.2274,35.1922,35.2098,72714.0
2017-01-26 12:00:00,40.0,40.01,39.96,39.98,45961.0,35.201,35.2098,35.1658,35.1834,45961.0
2017-01-26 12:05:00,39.98,40.01,39.97,40.0,43616.0,35.1834,35.2098,35.1746,35.201,43616.0
2017-01-26 12:10:00,40.0,40.02,39.99,40.02,35627.0,35.201,35.2186,35.1922,35.2186,35627.0
2017-01-26 12:15:00,40.02,40.02,40.0,40.01,19741.0,35.2186,35.2186,35.201,35.2098,19741.0
2017-01-26 12:20:00,40.01,40.01,39.97,40.01,56990.0,35.2098,35.2098,35.1746,35.2098,56990.0
2017-01-26 12:25:00,40.01,40.04,40.0,40.02,80830.0,35.2098,35.2362,35.201,35.2186,80830.0
2017-01-26 12:30:00,40.03,40.03,40.01,40.01,31809.0,35.2274,35.2274,35.2098,35.2098,31809.0
2017-01-26 12:35:00,40.02,40.03,40.0,40.01,47475.0,35.2186,35.2274,35.201,35.2098,47475.0
2017-01-26 12:40:00,40.01,40.03,40.0,40.02,40599.0,35.2098,35.2274,35.201,35.2186,40599.0
2017-01-26 12:45:00,40.02,40.05,40.01,40.05,52897.0,35.2186,35.245,35.2098,35.245,52897.0
2017-01-26 12:50:00,40.05,40.06,40.02,40.03,68402.0,35.245,35.2538,35.2186,35.2274,68402.0
2017-01-26 12:55:00,40.04,40.05,40.03,40.04,41347.0,35.2362,35.245,35.2274,35.2362,41347.0
2017-01-26 13:00:00,40.04,40.05,40.02,40.05,41065.0,35.2362,35.245,35.2186,35.245,41065.0
2017-01-26 13:05:00,40.05,40.09,40.05,40.07,60688.0,35.245,35.2802,35.245,35.2626,60688.0
2017-01-26 13:10:00,40.07,40.07,40.05,40.05,23085.0,35.2626,35.2626,35.245,35.245,23085.0
2017-01-26 13:15:00,40.05,40.06,40.02,40.02,53466.0,35.245,35.2538,35.2186,35.2186,53466.0
2017-01-26 13:20:00,40.02,40.04,40.01,40.03,1042734.0,35.2186,35.2362,35.2098,35.2274,1042734.0
2017-01-26 13:25:00,40.02,40.06,40.02,40.06,51475.0,35.2186,35.2538,35.2186,35.2538,51475.0
2017-01-26 13:30:00,40.05,40.08,40.04,40.08,101672.0,35.245,35.2714,35.2362,35.2714,101672.0
2017-01-26 13:35:00,40.08,40.12,40.08,40.09,95220.0,35.2714,35.3066,35.2714,35.2802,95220.0
2017-01-26 13:40:00,40.09,40.1,40.05,40.08,78975.0,35.2802,35.289,35.245,35.2714,78975.0
2017-01-26 13:45:00,40.08,40.09,40.07,40.09,38241.0,35.2714,35.2802,35.2626,35.2802,38241.0
2017-01-26 13:50:00,40.09,40.1,40.07,40.1,70796.0,35.2802,35.289,35.2626,35.289,70796.0
2017-01-26 13:55:00,40.09,40.1,40.08,40.1,40596.0,35.2802,35.289,35.2714,35.289,40596.0
2017-01-26 14:00:00,40.1,40.11,40.07,40.09,99796.0,35.289,35.2978,35.2626,35.2802,99796.0
2017-01-26 14:05:00,40.09,40.11,40.09,40.11,58210.0,35.2802,35.2978,35.2802,35.2978,58210.0
2017-01-26 14:10:00,40.11,40.12,40.09,40.12,86453.0,35.2978,35.3066,35.2802,35.3066,86453.0
2017-01-26 14:15:00,40.11,40.13,40.11,40.11,92163.0,35.2978,35.3154,35.2978,35.2978,92163.0
2017-01-26 14:20:00,40.12,40.15,40.11,40.15,84929.0,35.3066,35.333,35.2978,35.333,84929.0
2017-01-26 14:25:00,40.15,40.18,40.14,40.18,86347.0,35.333,35.3594,35.3242,35.3594,86347.0
2017-01-26 14:30:00,40.18,40.18,40.14,40.15,75544.0,35.3594,35.3594,35.3242,35.333,75544.0
2017-01-26 14:35:00,40.14,40.18,40.14,40.16,89500.0,35.3242,35.3594,35.3242,35.3418,89500.0
2017-01-26 14:40:00,40.16,40.16,40.13,40.14,68017.0,35.3418,35.3418,35.3154,35.3242,68017.0
2017-01-26 14:45:00,40.14,40.18,40.13,40.15,128185.0,35.3242,35.3594,35.3154,35.333,128185.0
2017-01-26 14:50:00,40.15,40.15,40.1,40.12,92564.0,35.333,35.333,35.289,35.3066,92564.0
2017-01-26 14:55:00,40.12,40.12,40.06,40.08,334747.0,35.3066,35.3066,35.2538,35.2714,334747.0
2017-01-26 15:00:00,40.07,40.11,40.07,40.09,69690.0,35.2626,35.2978,35.2626,35.2802,69690.0
2017-01-26 15:05:00,40.09,40.1,40.05,40.05,55773.0,35.2802,35.289,35.245,35.245,55773.0
2017-01-26 15:10:00,40.06,40.06,40.03,40.05,75058.0,35.2538,35.2538,35.2274,35.245,75058.0
2017-01-26 15:15:00,40.05,40.08,40.05,40.07,120353.0,35.245,35.2714,35.245,35.2626,120353.0
2017-01-26 15:20:00,40.07,40.11,40.06,40.09,119708.0,35.2626,35.2978,35.2538,35.2802,119708.0
2017-01-26 15:25:00,40.09,40.11,40.09,40.09,54497.0,35.2802,35.2978,35.2802,35.2802,54497.0
2017-01-26 15:30:00,40.09,40.11,40.08,40.1,86895.0,35.2802,35.2978,35.2714,35.289,86895.0
2017-01-26 15:35:00,40.11,40.13,40.09,40.13,216697.0,35.2978,35.3154,35.2802,35.3154,216697.0
2017-01-26 15:40:00,40.13,40.13,40.09,40.09,187761.0,35.3154,35.3154,35.2802,35.2802,187761.0
2017-01-26 15:45:00,40.1,40.12,40.09,40.12,143870.0,35.289,35.3066,35.2802,35.3066,143870.0
2017-01-26 15:50:00,40.12,40.15,40.11,40.15,423054.0,35.3066,35.333,35.2978,35.333,423054.0
2017-01-26 15:55:00,40.14,40.15,40.12,40.12,399223.0,35.3242,35.333,35.3066,35.3066,399223.0
2017-01-27 09:30:00,40.2,40.23,40.13,40.18,234186.0,35.377,35.4034,35.3154,35.3594,234186.0
2017-01-27 09:35:00,40.19,40.24,40.14,40.19,184262.0,35.3682,35.4122,35.3242,35.3682,184262.0
2017-01-27 09:40:00,40.19,40.28,40.17,40.27,266020.0,35.3682,35.4474,35.3506,35.4386,266020.0
2017-01-27 09:45:00,40.27,40.32,40.26,40.3,110659.0,35.4386,35.4826,35.4298,35.465,110659.0
2017-01-27 09:50:00,40.3,40.35,40.3,40.33,79407.0,35.465,35.509,35.465,35.4914,79407.0
2017-01-27 09:55:00,40.33,40.36,40.29,40.36,134856.0,35.4914,35.5178,35.4562,35.5178,134856.0
2017-01-27 10:00:00,40.36,40.36,40.31,40.36,123355.0,35.5178,35.5178,35.4738,35.5178,123355.0
2017-01-27 10:05:00,40.35,40.37,40.34,40.34,79545.0,35.509,35.5266,35.5002,35.5002,79545.0
2017-01-27 10:10:00,40.34,40.37,40.33,40.34,92879.0,35.5002,35.5266,35.4914,35.5002,92879.0
2017-01-27 10:15:00,40.35,40.39,40.33,40.39,131771.0,35.509,35.5442,35.4914,35.5442,131771.0
2017-01-27 10:20:00,40.38,40.39,40.34,40.36,52835.0,35.5354,35.5442,35.5002,35.5178,52835.0
2017-01-27 10:25:00,40.36,40.39,40.34,40.35,79606.0,35.5178,35.5442,35.5002,35.509,79606.0
2017-01-27 10:30:00,40.34,40.36,40.31,40.32,56546.0,35.5002,35.5178,35.4738,35.4826,56546.0
2017-01-27 10:35:00,40.31,40.36,40.31,40.32,68889.0,35.4738,35.5178,35.4738,35.4826,68889.0
2017-01-27 10:40:00,40.32,40.35,40.31,40.34,84327.0,35.4826,35.509,35.4738,35.5002,84327.0
2017-01-27 10:45:00,40.34,40.37,40.33,40.34,50697.0,35.5002,35.5266,35.4914,35.5002,50697.0
2017-01-27 10:50:00,40.34,40.36,40.31,40.31,112063.0,35.5002,35.5178,35.4738,35.4738,112063.0
2017-01-27 10:55:00,40.32,40.33,40.25,40.27,96868.0,35.4826,35.4914,35.421,35.4386,96868.0
2017-01-27 11:00:00,40.27,40.33,40.26,40.32,98864.0,35.4386,35.4914,35.4298,35.4826,98864.0
2017-01-27 11:05:00,40.32,40.32,40.24,40.28,122971.0,35.4826,35.4826,35.4122,35.4474,122971.0
2017-01-27 11:10:00,40.29,40.3,40.29,40.29,55336.0,35.4562,35.465,35.4562,35.4562,55336.0
2017-01-27 11:15:00,40.3,40.31,40.29,40.3,43714.0,35.465,35.4738,35.4562,35.465,43714.0
2017-01-27 11:20:00,40.3,40.3,40.25,40.27,92298.0,35.465,35.465,35.421,35.4386,92298.0
2017-01-27 11:25:00,40.27,40.32,40.26,40.32,75983.0,35.4386,35.4826,35.4298,35.4826,75983.0
2017-01-27 11:30:00,40.33,40.33,40.27,40.28,136812.0,35.4914,35.4914,35.4386,35.4474,136812.0
2017-01-27 11:35:00,40.28,40.34,40.28,40.32,94929.0,35.4474,35.5002,35.4474,35.4826,94929.0
2017-01-27 11:40:00,40.32,40.33,40.28,40.3,71048.0,35.4826,35.4914,35.4474,35.465,71048.0
2017-01-27 11:45:00,40.3,40.33,40.29,40.31,60334.0,35.465,35.4914,35.4562,35.4738,60334.0
2017-01-27 11:50:00,40.31,40.33,40.3,40.32,41929.0,35.4738,35.4914,35.465,35.4826,41929.0
2017-01-27 11:55:00,40.32,40.32,40.29,40.31,106088.0,35.4826,35.4826,35.4562,35.4738,106088.0
2017-01-27 12:00:00,40.32,40.35,40.31,40.34,54985.0,35.4826,35.509,35.4738,35.5002,54985.0
2017-01-27 12:05:00,40.34,40.35,40.33,40.34,36319.0,35.5002,35.509,35.4914,35.5002,36319.0
2017-01-27 12:10:00,40.34,40.35,40.33,40.34,42400.0,35.5002,35.509,35.4914,35.5002,42400.0
2017-01-27 12:15:00,40.34,40.35,40.33,40.34,57202.0,35.5002,35.509,35.4914,35.5002,57202.0
2017-01-27 12:20:00,40.34,40.35,40.34,40.34,26580.0,35.5002,35.509,35.5002,35.5002,26580.0
2017-01-27 12:25:00,40.34,40.35,40.31,40.34,95540.0,35.5002,35.509,35.4738,35.5002,95540.0
2017-01-27 12:30:00,40.33,40.34,40.3,40.3,88934.0,35.4914,35.5002,35.465,35.465,88934.0
2017-01-27 12:35:00,40.3,40.31,40.22,40.23,94531.0,35.465,35.4738,35.3946,35.4034,94531.0
2017-01-27 12:40:00,40.23,40.24,40.2,40.23,93150.0,35.4034,35.4122,35.377,35.4034,93150.0
2017-01-27 12:45:00,40.23,40.26,40.23,40.26,93355.0,35.4034,35.4298,35.4034,35.4298,93355.0
2017-01-27 12:50:00,40.26,40.29,40.25,40.28,51968.0,35.4298,35.4562,35.421,35.4474,51968.0
2017-01-27 12:55:00,40.27,40.3,40.27,40.27,43700.0,35.4386,35.465,35.4386,35.4386,43700.0
2017-01-27 13:00:00,40.27,40.3,40.26,40.27,78373.0,35.4386,35.465,35.4298,35.4386,78373.0
2017-01-27 13:05:00,40.27,40.27,40.25,40.27,25647.0,35.4386,35.4386,35.421,35.4386,25647.0
2017-01-27 13:10:00,40.27,40.27,40.24,40.26,47187.0,35.4386,35.4386,35.4122,35.4298,47187.0
2017-01-27 13:15:00,40.26,40.27,40.24,40.26,45398.0,35.4298,35.4386,35.4122,35.4298,45398.0
2017-01-27 13:20:00,40.26,40.27,40.25,40.26,39411.0,35.4298,35.4386,35.421,35.4298,39411.0
2017-01-27 13:25:00,40.27,40.27,40.22,40.24,103947.0,35.4386,35.4386,35.3946,35.4122,103947.0
2017-01-27 13:30:00,40.24,40.25,40.24,40.25,29807.0,35.4122,35.421,35.4122,35.421,29807.0
2017-01-27 13:35:00,40.25,40.25,40.24,40.25,57858.0,35.421,35.421,35.4122,35.421,57858.0
2017-01-27 13:40:00,40.25,40.25,40.24,40.25,25826.0,35.421,35.421,35.4122,35.421,25826.0
2017-01-27 13:45:00,40.25,40.25,40.2,40.2,74593.0,35.421,35.421,35.377,35.377,74593.0
2017-01-27 13:50:00,40.21,40.21,40.19,40.2,40708.0,35.3858,35.3858,35.3682,35.377,40708.0
2017-01-27 13:55:00,40.21,40.22,40.18,40.19,49953.0,35.3858,35.3946,35.3594,35.3682,49953.0
2017-01-27 14:00:00,40.19,40.21,40.18,40.18,67807.0,35.3682,35.3858,35.3594,35.3594,67807.0
2017-01-27 14:05:00,40.18,40.21,40.18,40.2,49626.0,35.3594,35.3858,35.3594,35.377,49626.0
2017-01-27 14:10:00,40.21,40.22,40.17,40.18,76299.0,35.3858,35.3946,35.3506,35.3594,76299.0
2017-01-27 14:15:00,40.18,40.21,40.16,40.2,118223.0,35.3594,35.3858,35.3418,35.377,118223.0
2017-01-27 14:20:00,40.2,40.23,40.2,40.21,59367.0,35.377,35.4034,35.377,35.3858,59367.0
2017-01-27 14:25:00,40.22,40.23,40.21,40.21,52495.0,35.3946,35.4034,35.3858,35.3858,52495.0
2017-01-27 14:30:00,40.21,40.23,40.2,40.23,39575.0,35.3858,35.4034,35.377,35.4034,39575.0
2017-01-27 14:35:00,40.23,40.25,40.23,40.23,54129.0,35.4034,35.421,35.4034,35.4034,54129.0
2017-01-27 14:40:00,40.24,40.25,40.23,40.23,69894.0,35.4122,35.421,35.4034,35.4034,69894.0
2017-01-27 14:45:00,40.23,40.25,40.23,40.23,45431.0,35.4034,35.421,35.4034,35.4034,45431.0
2017-01-27 14:50:00,40.23,40.24,40.2,40.23,83656.0,35.4034,35.4122,35.377,35.4034,83656.0
2017-01-27 14:55:00,40.23,40.25,40.22,40.22,86554.0,35.4034,35.421,35.3946,35.3946,86554.0
2017-01-27 15:00:00,40.22,40.23,40.21,40.21,53354.0,35.3946,35.4034,35.3858,35.3858,53354.0
2017-01-27 15:05:00,40.22,40.22,40.19,40.21,91422.0,35.3946,35.3946,35.3682,35.3858,91422.0
2017-01-27 15:10:00,40.21,40.24,40.21,40.24,72261.0,35.3858,35.4122,35.3858,35.4122,72261.0
2017-01-27 15:15:00,40.24,40.24,40.21,40.22,69058.0,35.4122,35.4122,35.3858,35.3946,69058.0
2017-01-27 15:20:00,40.22,40.24,40.21,40.22,69405.0,35.3946,35.4122,35.3858,35.3946,69405.0
2017-01-27 15:25:00,40.22,40.23,40.19,40.2,79018.0,35.3946,35.4034,35.3682,35.377,79018.0
2017-01-27 15:30:00,40.19,40.2,40.18,40.2,80359.0,35.3682,35.377,35.3594,35.377,80359.0
2017-01-27 15:35:00,40.2,40.2,40.15,40.15,87393.0,35.377,35.377,35.333,35.333,87393.0
2017-01-27 15:40:00,40.16,40.18,40.15,40.15,173149.0,35.3418,35.3594,35.333,35.333,173149.0
2017-01-27 15:45:00,40.15,40.17,40.13,40.16,366414.0,35.333,35.3506,35.3154,35.3418,366414.0
2017-01-27 15:50:00,40.17,40.17,40.13,40.14,384427.0,35.3506,35.3506,35.3154,35.3242,384427.0
2017-01-27 15:55:00,40.15,40.23,40.14,40.23,821670.0,35.333,35.4034,35.3242,35.4034,821670.0
2017-01-30 09:30:00,40.11,40.15,40.01,40.04,239002.0,35.2978,35.333,35.2098,35.2362,239002.0
2017-01-30 09:35:00,40.03,40.07,40.01,40.04,153234.0,35.2274,35.2626,35.2098,35.2362,153234.0
2017-01-30 09:40:00,40.03,40.04,39.96,39.98,250854.0,35.2274,35.2362,35.1658,35.1834,250854.0
2017-01-30 09:45:00,39.99,40.02,39.92,39.93,121273.0,35.1922,35.2186,35.1306,35.1394,121273.0
2017-01-30 09:50:00,39.94,39.97,39.89,39.9,147728.0,35.1482,35.1746,35.1042,35.113,147728.0
2017-01-30 09:55:00,39.89,39.97,39.86,39.96,132449.0,35.1042,35.1746,35.0778,35.1658,132449.0
2017-01-30 10:00:00,39.96,39.96,39.91,39.94,70692.0,35.1658,35.1658,35.1218,35.1482,70692.0
2017-01-30 10:05:00,39.94,39.96,39.9,39.93,139326.0,35.1482,35.1658,35.113,35.1394,139326.0
2017-01-30 10:10:00,39.93,39.94,39.86,39.91,108575.0,35.1394,35.1482,35.0778,35.1218,108575.0
2017-01-30 10:15:00,39.91,39.92,39.85,39.86,119941.0,35.1218,35.1306,35.069,35.0778,119941.0
2017-01-30 10:20:00,39.86,39.91,39.86,39.9,95508.0,35.0778,35.1218,35.0778,35.113,95508.0
2017-01-30 10:25:00,39.9,39.91,39.87,39.9,75380.0,35.113,35.1218,35.0866,35.113,75380.0
2017-01-30 10:30:00,39.9,39.91,39.86,39.9,100734.0,35.113,35.1218,35.0778,35.113,100734.0
2017-01-30 10:35:00,39.9,39.91,39.85,39.87,111136.0,35.113,35.1218,35.069,35.0866,111136.0
2017-01-30 10:40:00,39.88,39.9,39.86,39.89,80395.0,35.0954,35.113,35.0778,35.1042,80395.0
2017-01-30 10:45:00,39.89,39.9,39.84,39.84,85065.0,35.1042,35.113,35.0602,35.0602,85065.0
2017-01-30 10:50:00,39.85,39.87,39.82,39.84,55108.0,35.069,35.0866,35.0426,35.0602,55108.0
2017-01-30 10:55:00,39.84,39.87,39.81,39.86,109574.0,35.0602,35.0866,35.0338,35.0778,109574.0
2017-01-30 11:00:00,39.85,39.86,39.82,39.83,62374.0,35.069,35.0778,35.0426,35.0514,62374.0
2017-01-30 11:05:00,39.83,39.86,39.82,39.86,133191.0,35.0514,35.0778,35.0426,35.0778,133191.0
2017-01-30 11:10:00,39.86,39.92,39.86,39.9,194701.0,35.0778,35.1306,35.0778,35.113,194701.0
2017-01-30 11:15:00,39.89,39.93,39.88,39.92,88335.0,35.1042,35.1394,35.0954,35.1306,88335.0
2017-01-30 11:20:00,39.92,39.95,39.91,39.94,69978.0,35.1306,35.157,35.1218,35.1482,69978.0
2017-01-30 11:25:00,39.94,39.94,39.91,39.91,74136.0,35.1482,35.1482,35.1218,35.1218,74136.0
2017-01-30 11:30:00,39.91,39.94,39.9,39.91,71487.0,35.1218,35.1482,35.113,35.1218,71487.0
2017-01-30 11:35:00,39.91,39.93,39.9,39.93,40332.0,35.1218,35.1394,35.113,35.1394,40332.0
2017-01-30 11:40:00,39.93,39.93,39.9,39.91,67288.0,35.1394,35.1394,35.113,35.1218,67288.0
2017-01-30 11:45:00,39.92,39.94,39.9,39.93,55565.0,35.1306,35.1482,35.113,35.1394,55565.0
2017-01-30 11:50:00,39.93,39.94,39.89,39.92,69056.0,35.1394,35.1482,35.1042,35.1306,69056.0
2017-01-30 11:55:00,39.92,39.97,39.91,39.97,86798.0,35.1306,35.1746,35.1218,35.1746,86798.0
2017-01-30 12:00:00,39.97,39.99,39.94,39.98,114071.0,35.1746,35.1922,35.1482,35.1834,114071.0
2017-01-30 12:05:00,39.98,40.05,39.98,40.05,245739.0,35.1834,35.245,35.1834,35.245,245739.0
2017-01-30 12:10:00,40.04,40.06,40.02,40.05,137478.0,35.2362,35.2538,35.2186,35.245,137478.0
2017-01-30 12:15:00,40.06,40.11,40.05,40.11,91957.0,35.2538,35.2978,35.245,35.2978,91957.0
2017-01-30 12:20:00,40.1,40.11,40.07,40.09,81256.0,35.289,35.2978,35.2626,35.2802,81256.0
2017-01-30 12:25:00,40.09,40.09,40.05,40.09,108539.0,35.2802,35.2802,35.245,35.2802,108539.0
2017-01-30 12:30:00,40.08,40.09,40.08,40.08,82591.0,35.2714,35.2802,35.2714,35.2714,82591.0
2017-01-30 12:35:00,40.09,40.1,40.06,40.07,98221.0,35.2802,35.289,35.2538,35.2626,98221.0
2017-01-30 12:40:00,40.07,40.08,40.03,40.04,84380.0,35.2626,35.2714,35.2274,35.2362,84380.0
2017-01-30 12:45:00,40.05,40.05,40.03,40.04,45000.0,35.245,35.245,35.2274,35.2362,45000.0
2017-01-30 12:50:00,40.05,40.07,40.03,40.04,60473.0,35.245,35.2626,35.2274,35.2362,60473.0
2017-01-30 12:55:00,40.05,40.07,40.04,40.05,68882.0,35.245,35.2626,35.2362,35.245,68882.0
2017-01-30 13:00:00,40.05,40.07,40.05,40.05,59146.0,35.245,35.2626,35.245,35.245,59146.0
2017-01-30 13:05:00,40.05,40.11,40.05,40.11,135375.0,35.245,35.2978,35.245,35.2978,135375.0
2017-01-30 13:10:00,40.11,40.12,40.09,40.12,60129.0,35.2978,35.3066,35.2802,35.3066,60129.0
2017-01-30 13:15:00,40.12,40.12,40.08,40.09,219807.0,35.3066,35.3066,35.2714,35.2802,219807.0
2017-01-30 13:20:00,40.09,40.09,40.05,40.06,56441.0,35.2802,35.2802,35.245,35.2538,56441.0
2017-01-30 13:25:00,40.07,40.07,40.05,40.06,35875.0,35.2626,35.2626,35.245,35.2538,35875.0
2017-01-30 13:30:00,40.06,40.07,40.05,40.07,24539.0,35.2538,35.2626,35.245,35.2626,24539.0
2017-01-30 13:35:00,40.06,40.07,40.04,40.05,100581.0,35.2538,35.2626,35.2362,35.245,100581.0
2017-01-30 13:40:00,40.05,40.06,40.03,40.03,82987.0,35.245,35.2538,35.2274,35.2274,82987.0
2017-01-30 13:45:00,40.03,40.07,40.02,40.07,78473.0,35.2274,35.2626,35.2186,35.2626,78473.0
2017-01-30 13:50:00,40.06,40.07,40.04,40.05,73396.0,35.2538,35.2626,35.2362,35.245,73396.0
2017-01-30 13:55:00,40.06,40.08,40.05,40.07,24401.0,35.2538,35.2714,35.245,35.2626,24401.0
2017-01-30 14:00:00,40.07,40.08,40.05,40.06,60452.0,35.2626,35.2714,35.245,35.2538,60452.0
2017-01-30 14:05:00,40.06,40.1,40.05,40.1,194608.0,35.2538,35.289,35.245,35.289,194608.0
2017-01-30 14:10:00,40.09,40.12,40.07,40.11,89456.0,35.2802,35.3066,35.2626,35.2978,89456.0
2017-01-30 14:15:00,40.12,40.13,40.1,40.13,133233.0,35.3066,35.3154,35.289,35.3154,133233.0
2017-01-30 14:20:00,40.12,40.16,40.12,40.16,105307.0,35.3066,35.3418,35.3066,35.3418,105307.0
2017-01-30 14:25:00,40.16,40.21,40.15,40.21,177953.0,35.3418,35.3858,35.333,35.3858,177953.0
2017-01-30 14:30:00,40.2,40.25,40.2,40.22,121343.0,35.377,35.421,35.377,35.3946,121343.0
2017-01-30 14:35:00,40.23,40.25,40.2,40.24,186078.0,35.4034,35.421,35.377,35.4122,186078.0
2017-01-30 14:40:00,40.23,40.24,40.18,40.19,87055.0,35.4034,35.4122,35.3594,35.3682,87055.0
2017-01-30 14:45:00,40.2,40.2,40.15,40.17,83803.0,35.377,35.377,35.333,35.3506,83803.0
2017-01-30 14:50:00,40.17,40.18,40.15,40.18,62235.0,35.3506,35.3594,35.333,35.3594,62235.0
2017-01-30 14:55:00,40.18,40.18,40.17,40.18,46961.0,35.3594,35.3594,35.3506,35.3594,46961.0
2017-01-30 15:00:00,40.18,40.18,40.15,40.15,135062.0,35.3594,35.3594,35.333,35.333,135062.0
2017-01-30 15:05:00,40.16,40.17,40.14,40.16,90229.0,35.3418,35.3506,35.3242,35.3418,90229.0
2017-01-30 15:10:00,40.16,40.16,40.14,40.16,87847.0,35.3418,35.3418,35.3242,35.3418,87847.0
2017-01-30 15:15:00,40.16,40.16,40.15,40.16,112281.0,35.3418,35.3418,35.333,35.3418,112281.0
2017-01-30 15:20:00,40.15,40.16,40.13,40.14,95877.0,35.333,35.3418,35.3154,35.3242,95877.0
2017-01-30 15:25:00,40.14,40.15,40.14,40.15,65175.0,35.3242,35.333,35.3242,35.333,65175.0
2017-01-30 15:30:00,40.15,40.17,40.14,40.16,98807.0,35.333,35.3506,35.3242,35.3418,98807.0
2017-01-30 15:35:00,40.16,40.19,40.15,40.16,257227.0,35.3418,35.3682,35.333,35.3418,257227.0
2017-01-30 15:40:00,40.17,40.19,40.16,40.19,152810.0,35.3506,35.3682,35.3418,35.3682,152810.0
2017-01-30 15:45:00,40.19,40.22,40.18,40.2,153715.0,35.3682,35.3946,35.3594,35.377,153715.0
2017-01-30 15:50:00,40.2,40.24,40.19,40.23,275055.0,35.377,35.4122,35.3682,35.4034,275055.0
2017-01-30 15:55:00,40.23,40.25,40.2,40.22,572164.0,35.4034,35.421,35.377,35.3946,572164.0
2017-01-31 09:30:00,40.21,40.22,40.04,40.18,213052.0,35.3858,35.3946,35.2362,35.3594,213052.0
2017-01-31 09:35:00,40.18,40.25,40.15,40.16,125681.0,35.3594,35.421,35.333,35.3418,125681.0
2017-01-31 09:40:00,40.16,40.17,40.09,40.09,92752.0,35.3418,35.3506,35.2802,35.2802,92752.0
2017-01-31 09:45:00,40.09,40.13,40.06,40.09,108557.0,35.2802,35.3154,35.2538,35.2802,108557.0
2017-01-31 09:50:00,40.1,40.13,40.04,40.05,155452.0,35.289,35.3154,35.2362,35.245,155452.0
2017-01-31 09:55:00,40.05,40.07,40.03,40.04,67060.0,35.245,35.2626,35.2274,35.2362,67060.0
2017-01-31 10:00:00,40.03,40.05,39.98,40.01,211884.0,35.2274,35.245,35.1834,35.2098,211884.0
2017-01-31 10:05:00,40.02,40.07,40.01,40.02,68319.0,35.2186,35.2626,35.2098,35.2186,68319.0
2017-01-31 10:10:00,40.01,40.02,39.96,39.98,48394.0,35.2098,35.2186,35.1658,35.1834,48394.0
2017-01-31 10:15:00,39.98,40.05,39.98,40.04,35645.0,35.1834,35.245,35.1834,35.2362,35645.0
2017-01-31 10:20:00,40.04,40.07,40.0,40.0,57999.0,35.2362,35.2626,35.201,35.201,57999.0
2017-01-31 10:25:00,39.99,40.01,39.96,39.97,50546.0,35.1922,35.2098,35.1658,35.1746,50546.0
2017-01-31 10:30:00,39.98,39.99,39.93,39.95,131278.0,35.1834,35.1922,35.1394,35.157,131278.0
2017-01-31 10:35:00,39.95,39.98,39.88,39.88,77946.0,35.157,35.1834,35.0954,35.0954,77946.0
2017-01-31 10:40:00,39.88,39.9,39.83,39.84,110867.0,35.0954,35.113,35.0514,35.0602,110867.0
2017-01-31 10:45:00,39.84,39.86,39.78,39.79,323553.0,35.0602,35.0778,35.0074,35.0162,323553.0
2017-01-31 10:50:00,39.78,39.82,39.75,39.76,177697.0,35.0074,35.0426,34.981,34.9898,177697.0
2017-01-31 10:55:00,39.77,39.85,39.77,39.82,101746.0,34.9986,35.069,34.9986,35.0426,101746.0
2017-01-31 11:00:00,39.82,39.87,39.81,39.86,58383.0,35.0426,35.0866,35.0338,35.0778,58383.0
2017-01-31 11:05:00,39.86,39.88,39.81,39.81,139324.0,35.0778,35.0954,35.0338,35.0338,139324.0
2017-01-31 11:10:00,39.81,39.83,39.79,39.8,128867.0,35.0338,35.0514,35.0162,35.025,128867.0
2017-01-31 11:15:00,39.81,39.85,39.78,39.79,86538.0,35.0338,35.069,35.0074,35.0162,86538.0
2017-01-31 11:20:00,39.79,39.8,39.76,39.78,110477.0,35.0162,35.025,34.9898,35.0074,110477.0
2017-01-31 11:25:00,39.78,39.79,39.74,39.75,64332.0,35.0074,35.0162,34.9722,34.981,64332.0
2017-01-31 11:30:00,39.75,39.78,39.69,39.7,163454.0,34.981,35.0074,34.9282,34.937,163454.0
2017-01-31 11:35:00,39.7,39.71,39.67,39.69,88635.0,34.937,34.9458,34.9106,34.9282,88635.0
2017-01-31 11:40:00,39.7,39.71,39.68,39.7,74158.0,34.937,34.9458,34.9194,34.937,74158.0
2017-01-31 11:45:00,39.69,39.71,39.68,39.71,70814.0,34.9282,34.9458,34.9194,34.9458,70814.0
2017-01-31 11:50:00,39.71,39.78,39.71,39.77,63537.0,34.9458,35.0074,34.9458,34.9986,63537.0
2017-01-31 11:55:00,39.78,39.78,39.74,39.75,71165.0,35.0074,35.0074,34.9722,34.981,71165.0
2017-01-31 12:00:00,39.75,39.78,39.74,39.77,33007.0,34.981,35.0074,34.9722,34.9986,33007.0
2017-01-31 12:05:00,39.77,39.84,39.77,39.84,72400.0,34.9986,35.0602,34.9986,35.0602,72400.0
2017-01-31 12:10:00,39.83,39.88,39.81,39.86,135830.0,35.0514,35.0954,35.0338,35.0778,135830.0
2017-01-31 12:15:00,39.86,39.91,39.85,39.89,72822.0,35.0778,35.1218,35.069,35.1042,72822.0
2017-01-31 12:20:00,39.88,39.91,39.87,39.88,62596.0,35.0954,35.1218,35.0866,35.0954,62596.0
2017-01-31 12:25:00,39.88,39.9,39.86,39.88,40063.0,35.0954,35.113,35.0778,35.0954,40063.0
2017-01-31 12:30:00,39.88,39.9,39.86,39.9,37621.0,35.0954,35.113,35.0778,35.113,37621.0
2017-01-31 12:35:00,39.89,39.9,39.86,39.88,70027.0,35.1042,35.113,35.0778,35.0954,70027.0
2017-01-31 12:40:00,39.87,39.91,39.87,39.9,57891.0,35.0866,35.1218,35.0866,35.113,57891.0
2017-01-31 12:45:00,39.9,39.9,39.87,39.87,64370.0,35.113,35.113,35.0866,35.0866,64370.0
2017-01-31 12:50:00,39.88,39.93,39.87,39.9,263589.0,35.0954,35.1394,35.0866,35.113,263589.0
2017-01-31 12:55:00,39.9,39.91,39.87,39.9,75032.0,35.113,35.1218,35.0866,35.113,75032.0
2017-01-31 13:00:00,39.89,39.9,39.85,39.87,100473.0,35.1042,35.113,35.069,35.0866,100473.0
2017-01-31 13:05:00,39.87,39.88,39.86,39.87,23842.0,35.0866,35.0954,35.0778,35.0866,23842.0
2017-01-31 13:10:00,39.87,39.87,39.8,39.8,87135.0,35.0866,35.0866,35.025,35.025,87135.0
2017-01-31 13:15:00,39.8,39.84,39.8,39.84,46806.0,35.025,35.0602,35.025,35.0602,46806.0
2017-01-31 13:20:00,39.83,39.88,39.82,39.87,63841.0,35.0514,35.0954,35.0426,35.0866,63841.0
2017-01-31 13:25:00,39.88,39.91,39.87,39.91,44128.0,35.0954,35.1218,35.0866,35.1218,44128.0
2017-01-31 13:30:00,39.91,39.92,39.84,39.85,114050.0,35.1218,35.1306,35.0602,35.069,114050.0
2017-01-31 13:35:00,39.86,39.87,39.83,39.86,104730.0,35.0778,35.0866,35.0514,35.0778,104730.0
2017-01-31 13:40:00,39.86,39.88,39.83,39.87,173180.0,35.0778,35.0954,35.0514,35.0866,173180.0
2017-01-31 13:45:00,39.87,39.9,39.85,39.87,167053.0,35.0866,35.113,35.069,35.0866,167053.0
2017-01-31 13:50:00,39.88,39.91,39.87,39.89,161931.0,35.0954,35.1218,35.0866,35.1042,161931.0
2017-01-31 13:55:00,39.89,39.92,39.88,39.91,69893.0,35.1042,35.1306,35.0954,35.1218,69893.0
2017-01-31 14:00:00,39.9,39.92,39.86,39.89,86034.0,35.113,35.1306,35.0778,35.1042,86034.0
2017-01-31 14:05:00,39.88,39.89,39.86,39.88,85155.0,35.0954,35.1042,35.0778,35.0954,85155.0
2017-01-31 14:10:00,39.88,39.9,39.87,39.89,32120.0,35.0954,35.113,35.0866,35.1042,32120.0
2017-01-31 14:15:00,39.88,39.9,39.88,39.88,74202.0,35.0954,35.113,35.0954,35.0954,74202.0
2017-01-31 14:20:00,39.89,39.95,39.88,39.95,123796.0,35.1042,35.157,35.0954,35.157,123796.0
2017-01-31 14:25:00,39.95,39.96,39.94,39.96,57313.0,35.157,35.1658,35.1482,35.1658,57313.0
2017-01-31 14:30:00,39.96,39.97,39.94,39.96,103088.0,35.1658,35.1746,35.1482,35.1658,103088.0
2017-01-31 14:35:00,39.96,40.0,39.95,40.0,97896.0,35.1658,35.201,35.157,35.201,97896.0
2017-01-31 14:40:00,40.0,40.03,39.99,40.03,112327.0,35.201,35.2274,35.1922,35.2274,112327.0
2017-01-31 14:45:00,40.03,40.05,40.01,40.04,93193.0,35.2274,35.245,35.2098,35.2362,93193.0
2017-01-31 14:50:00,40.04,40.05,40.02,40.02,63971.0,35.2362,35.245,35.2186,35.2186,63971.0
2017-01-31 14:55:00,40.02,40.02,39.99,40.0,78017.0,35.2186,35.2186,35.1922,35.201,78017.0
2017-01-31 15:00:00,39.99,40.02,39.98,39.99,198633.0,35.1922,35.2186,35.1834,35.1922,198633.0
2017-01-31 15:05:00,40.0,40.0,39.97,39.99,129200.0,35.201,35.201,35.1746,35.1922,129200.0
2017-01-31 15:10:00,39.99,40.05,39.98,40.04,167822.0,35.1922,35.245,35.1834,35.2362,167822.0
2017-01-31 15:15:00,40.03,40.04,39.99,40.01,121013.0,35.2274,35.2362,35.1922,35.2098,121013.0
2017-01-31 15:20:00,40.01,40.03,40.0,40.02,114583.0,35.2098,35.2274,35.201,35.2186,114583.0
2017-01-31 15:25:00,40.02,40.05,40.01,40.02,117709.0,35.2186,35.245,35.2098,35.2186,117709.0
2017-01-31 15:30:00,40.02,40.06,40.01,40.05,171853.0,35.2186,35.2538,35.2098,35.245,171853.0
2017-01-31 15:35:00,40.05,40.08,40.04,40.08,170224.0,35.245,35.2714,35.2362,35.2714,170224.0
2017-01-31 15:40:00,40.07,40.08,40.05,40.06,186121.0,35.2626,35.2714,35.245,35.2538,186121.0
2017-01-31 15:45:00,40.06,40.11,40.06,40.09,258285.0,35.2538,35.2978,35.2538,35.2802,258285.0
2017-01-31 15:50:00,40.09,40.1,40.08,40.09,270402.0,35.2802,35.289,35.2714,35.2802,270402.0
2017-01-31 15:55:00,40.08,40.11,40.06,40.11,555717.0,35.2714,35.2978,35.2538,35.2978,555717.0
2017-02-01 09:30:00,40.22,40.22,40.1,40.16,304846.0,35.3946,35.3946,35.289,35.3418,304846.0
2017-02-01 09:35:00,40.17,40.18,39.95,39.99,194800.0,35.3506,35.3594,35.157,35.1922,194800.0
2017-02-01 09:40:00,39.99,40.07,39.96,40.02,216718.0,35.1922,35.2626,35.1658,35.2186,216718.0
2017-02-01 09:45:00,40.02,40.02,39.93,39.94,124886.0,35.2186,35.2186,35.1394,35.1482,124886.0
2017-02-01 09:50:00,39.93,39.94,39.89,39.91,53826.0,35.1394,35.1482,35.1042,35.1218,53826.0
2017-02-01 09:55:00,39.91,39.93,39.82,39.83,100167.0,35.1218,35.1394,35.0426,35.0514,100167.0
2017-02-01 10:00:00,39.82,39.88,39.78,39.88,164687.0,35.0426,35.0954,35.0074,35.0954,164687.0
2017-02-01 10:05:00,39.88,39.89,39.82,39.82,196572.0,35.0954,35.1042,35.0426,35.0426,196572.0
2017-02-01 10:10:00,39.82,39.84,39.76,39.76,173243.0,35.0426,35.0602,34.9898,34.9898,173243.0
2017-02-01 10:15:00,39.77,39.8,39.75,39.76,77855.0,34.9986,35.025,34.981,34.9898,77855.0
2017-02-01 10:20:00,39.77,39.85,39.76,39.8,225900.0,34.9986,35.069,34.9898,35.025,225900.0
2017-02-01 10:25:00,39.8,39.84,39.79,39.81,213195.0,35.025,35.0602,35.0162,35.0338,213195.0
2017-02-01 10:30:00,39.82,39.83,39.8,39.81,81083.0,35.0426,35.0514,35.025,35.0338,81083.0
2017-02-01 10:35:00,39.8,39.83,39.76,39.77,115909.0,35.025,35.0514,34.9898,34.9986,115909.0
2017-02-01 10:40:00,39.76,39.77,39.71,39.76,74350.0,34.9898,34.9986,34.9458,34.9898,74350.0
2017-02-01 10:45:00,39.75,39.79,39.72,39.72,124547.0,34.981,35.0162,34.9546,34.9546,124547.0
2017-02-01 10:50:00,39.73,39.83,39.72,39.82,188875.0,34.9634,35.0514,34.9546,35.0426,188875.0
2017-02-01 10:55:00,39.81,39.82,39.73,39.73,135065.0,35.0338,35.0426,34.9634,34.9634,135065.0
2017-02-01 11:00:00,39.73,39.78,39.73,39.77,153846.0,34.9634,35.0074,34.9634,34.9986,153846.0
2017-02-01 11:05:00,39.77,39.83,39.77,39.8,234968.0,34.9986,35.0514,34.9986,35.025,234968.0
2017-02-01 11:10:00,39.8,39.82,39.79,39.79,100186.0,35.025,35.0426,35.0162,35.0162,100186.0
2017-02-01 11:15:00,39.79,39.81,39.77,39.79,60581.0,35.0162,35.0338,34.9986,35.0162,60581.0
2017-02-01 11:20:00,39.8,39.81,39.79,39.8,86882.0,35.025,35.0338,35.0162,35.025,86882.0
2017-02-01 11:25:00,39.79,39.82,39.76,39.77,161207.0,35.0162,35.0426,34.9898,34.9986,161207.0
2017-02-01 11:30:00,39.76,39.79,39.76,39.78,92150.0,34.9898,35.0162,34.9898,35.0074,92150.0
2017-02-01 11:35:00,39.77,39.84,39.77,39.83,97494.0,34.9986,35.0602,34.9986,35.0514,97494.0
2017-02-01 11:40:00,39.83,39.85,39.81,39.84,94848.0,35.0514,35.069,35.0338,35.0602,94848.0
2017-02-01 11:45:00,39.85,39.86,39.76,39.77,121583.0,35.069,35.0778,34.9898,34.9986,121583.0
2017-02-01 11:50:00,39.77,39.82,39.77,39.82,104233.0,34.9986,35.0426,34.9986,35.0426,104233.0
2017-02-01 11:55:00,39.82,39.86,39.81,39.86,152793.0,35.0426,35.0778,35.0338,35.0778,152793.0
2017-02-01 12:00:00,39.86,39.88,39.84,39.86,82643.0,35.0778,35.0954,35.0602,35.0778,82643.0
2017-02-01 12:05:00,39.86,39.86,39.84,39.85,77367.0,35.0778,35.0778,35.0602,35.069,77367.0
2017-02-01 12:10:00,39.84,39.89,39.84,39.88,143745.0,35.0602,35.1042,35.0602,35.0954,143745.0
2017-02-01 12:15:00,39.87,39.88,39.81,39.82,133696.0,35.0866,35.0954,35.0338,35.0426,133696.0
2017-02-01 12:20:00,39.82,39.84,39.8,39.84,55738.0,35.0426,35.0602,35.025,35.0602,55738.0
2017-02-01 12:25:00,39.84,39.93,39.84,39.92,180471.0,35.0602,35.1394,35.0602,35.1306,180471.0
2017-02-01 12:30:00,39.92,39.93,39.87,39.87,67519.0,35.1306,35.1394,35.0866,35.0866,67519.0
2017-02-01 12:35:00,39.87,39.9,39.87,39.89,49112.0,35.0866,35.113,35.0866,35.1042,49112.0
2017-02-01 12:40:00,39.88,39.93,39.88,39.89,86645.0,35.0954,35.1394,35.0954,35.1042,86645.0
2017-02-01 12:45:00,39.89,39.9,39.89,39.89,37383.0,35.1042,35.113,35.1042,35.1042,37383.0
2017-02-01 12:50:00,39.9,39.91,39.89,39.9,36972.0,35.113,35.1218,35.1042,35.113,36972.0
2017-02-01 12:55:00,39.89,39.89,39.87,39.88,46089.0,35.1042,35.1042,35.0866,35.0954,46089.0
2017-02-01 13:00:00,39.88,39.89,39.87,39.89,32221.0,35.0954,35.1042,35.0866,35.1042,32221.0
2017-02-01 13:05:00,39.89,39.9,39.88,39.89,115800.0,35.1042,35.113,35.0954,35.1042,115800.0
2017-02-01 13:10:00,39.89,39.89,39.84,39.84,86020.0,35.1042,35.1042,35.0602,35.0602,86020.0
2017-02-01 13:15:00,39.84,39.86,39.83,39.84,41614.0,35.0602,35.0778,35.0514,35.0602,41614.0
2017-02-01 13:20:00,39.84,39.86,39.83,39.84,55907.0,35.0602,35.0778,35.0514,35.0602,55907.0
2017-02-01 13:25:00,39.83,39.84,39.81,39.81,43205.0,35.0514,35.0602,35.0338,35.0338,43205.0
2017-02-01 13:30:00,39.81,39.81,39.79,39.79,66767.0,35.0338,35.0338,35.0162,35.0162,66767.0
2017-02-01 13:35:00,39.79,39.8,39.74,39.75,78089.0,35.0162,35.025,34.9722,34.981,78089.0
2017-02-01 13:40:00,39.75,39.76,39.74,39.75,93629.0,34.981,34.9898,34.9722,34.981,93629.0
2017-02-01 13:45:00,39.75,39.76,39.74,39.74,96369.0,34.981,34.9898,34.9722,34.9722,96369.0
2017-02-01 13:50:00,39.75,39.81,39.74,39.77,140756.0,34.981,35.0338,34.9722,34.9986,140756.0
2017-02-01 13:55:00,39.77,39.79,39.72,39.79,146892.0,34.9986,35.0162,34.9546,35.0162,146892.0
2017-02-01 14:00:00,39.78,39.9,39.77,39.82,277022.0,35.0074,35.113,34.9986,35.0426,277022.0
2017-02-01 14:05:00,39.83,39.88,39.81,39.83,146379.0,35.0514,35.0954,35.0338,35.0514,146379.0
2017-02-01 14:10:00,39.83,39.9,39.83,39.89,136216.0,35.0514,35.113,35.0514,35.1042,136216.0
2017-02-01 14:15:00,39.89,39.94,39.85,39.93,158975.0,35.1042,35.1482,35.069,35.1394,158975.0
2017-02-01 14:20:00,39.93,39.95,39.88,39.88,136130.0,35.1394,35.157,35.0954,35.0954,136130.0
2017-02-01 14:25:00,39.88,39.9,39.87,39.87,142185.0,35.0954,35.113,35.0866,35.0866,142185.0
2017-02-01 14:30:00,39.88,39.89,39.85,39.86,185271.0,35.0954,35.1042,35.069,35.0778,185271.0
2017-02-01 14:35:00,39.85,39.9,39.85,39.86,109813.0,35.069,35.113,35.069,35.0778,109813.0
2017-02-01 14:40:00,39.86,39.87,39.82,39.83,224551.0,35.0778,35.0866,35.0426,35.0514,224551.0
2017-02-01 14:45:00,39.83,39.84,39.8,39.83,173616.0,35.0514,35.0602,35.025,35.0514,173616.0
2017-02-01 14:50:00,39.83,39.84,39.81,39.84,91170.0,35.0514,35.0602,35.0338,35.0602,91170.0
2017-02-01 14:55:00,39.84,39.85,39.82,39.84,106593.0,35.0602,35.069,35.0426,35.0602,106593.0
2017-02-01 15:00:00,39.84,39.85,39.81,39.85,169636.0,35.0602,35.069,35.0338,35.069,169636.0
2017-02-01 15:05:00,39.85,39.86,39.81,39.82,141427.0,35.069,35.0778,35.0338,35.0426,141427.0
2017-02-01 15:10:00,39.82,39.84,39.8,39.81,45271.0,35.0426,35.0602,35.025,35.0338,45271.0
2017-02-01 15:15:00,39.81,39.83,39.8,39.81,114281.0,35.0338,35.0514,35.025,35.0338,114281.0
2017-02-01 15:20:00,39.82,39.86,39.81,39.86,125716.0,35.0426,35.0778,35.0338,35.0778,125716.0
2017-02-01 15:25:00,39.86,39.88,39.85,39.87,145814.0,35.0778,35.0954,35.069,35.0866,145814.0
2017-02-01 15:30:00,39.86,39.9,39.86,39.9,130061.0,35.0778,35.113,35.0778,35.113,130061.0
2017-02-01 15:35:00,39.9,39.91,39.88,39.91,165485.0,35.113,35.1218,35.0954,35.1218,165485.0
2017-02-01 15:40:00,39.91,39.92,39.88,39.89,181540.0,35.1218,35.1306,35.0954,35.1042,181540.0
2017-02-01 15:45:00,39.89,39.89,39.85,39.87,238143.0,35.1042,35.1042,35.069,35.0866,238143.0
2017-02-01 15:50:00,39.86,39.89,39.86,39.86,181667.0,35.0778,35.1042,35.0778,35.0778,181667.0
2017-02-01 15:55:00,39.87,39.88,39.85,39.85,481358.0,35.0866,35.0954,35.069,35.069,481358.0
2017-02-02 09:30:00,39.77,39.83,39.68,39.8,303087.0,34.9986,35.0514,34.9194,35.025,303087.0
2017-02-02 09:35:00,39.8,39.85,39.7,39.84,269797.0,35.025,35.069,34.937,35.0602,269797.0
2017-02-02 09:40:00,39.83,39.88,39.81,39.84,181312.0,35.0514,35.0954,35.0338,35.0602,181312.0
2017-02-02 09:45:00,39.84,39.92,39.83,39.89,158742.0,35.0602,35.1306,35.0514,35.1042,158742.0
2017-02-02 09:50:00,39.9,39.9,39.82,39.88,142868.0,35.113,35.113,35.0426,35.0954,142868.0
2017-02-02 09:55:00,39.88,39.92,39.86,39.9,103410.0,35.0954,35.1306,35.0778,35.113,103410.0
2017-02-02 10:00:00,39.9,39.9,39.85,39.88,130884.0,35.113,35.113,35.069,35.0954,130884.0
2017-02-02 10:05:00,39.88,39.91,39.86,39.91,146517.0,35.0954,35.1218,35.0778,35.1218,146517.0
2017-02-02 10:10:00,39.9,39.93,39.88,39.9,184189.0,35.113,35.1394,35.0954,35.113,184189.0
2017-02-02 10:15:00,39.9,39.95,39.88,39.93,102917.0,35.113,35.157,35.0954,35.1394,102917.0
2017-02-02 10:20:00,39.93,39.95,39.9,39.91,55536.0,35.1394,35.157,35.113,35.1218,55536.0
2017-02-02 10:25:00,39.91,39.94,39.9,39.94,65213.0,35.1218,35.1482,35.113,35.1482,65213.0
2017-02-02 10:30:00,39.94,39.96,39.91,39.92,56801.0,35.1482,35.1658,35.1218,35.1306,56801.0
2017-02-02 10:35:00,39.92,39.93,39.91,39.93,55222.0,35.1306,35.1394,35.1218,35.1394,55222.0
2017-02-02 10:40:00,39.93,39.94,39.88,39.9,122560.0,35.1394,35.1482,35.0954,35.113,122560.0
2017-02-02 10:45:00,39.89,39.91,39.86,39.9,88573.0,35.1042,35.1218,35.0778,35.113,88573.0
2017-02-02 10:50:00,39.91,39.93,39.9,39.91,64802.0,35.1218,35.1394,35.113,35.1218,64802.0
2017-02-02 10:55:00,39.91,39.98,39.9,39.96,51068.0,35.1218,35.1834,35.113,35.1658,51068.0
2017-02-02 11:00:00,39.97,39.98,39.95,39.97,65212.0,35.1746,35.1834,35.157,35.1746,65212.0
2017-02-02 11:05:00,39.96,39.98,39.95,39.98,64796.0,35.1658,35.1834,35.157,35.1834,64796.0
2017-02-02 11:10:00,39.98,39.98,39.94,39.95,91454.0,35.1834,35.1834,35.1482,35.157,91454.0
2017-02-02 11:15:00,39.95,39.96,39.92,39.94,125429.0,35.157,35.1658,35.1306,35.1482,125429.0
2017-02-02 11:20:00,39.94,39.99,39.93,39.98,127539.0,35.1482,35.1922,35.1394,35.1834,127539.0
2017-02-02 11:25:00,39.98,39.99,39.92,39.94,63751.0,35.1834,35.1922,35.1306,35.1482,63751.0
2017-02-02 11:30:00,39.94,39.94,39.91,39.93,45800.0,35.1482,35.1482,35.1218,35.1394,45800.0
2017-02-02 11:35:00,39.93,39.94,39.89,39.9,56491.0,35.1394,35.1482,35.1042,35.113,56491.0
2017-02-02 11:40:00,39.9,39.92,39.87,39.88,60663.0,35.113,35.1306,35.0866,35.0954,60663.0
2017-02-02 11:45:00,39.87,39.91,39.85,39.86,100314.0,35.0866,35.1218,35.069,35.0778,100314.0
2017-02-02 11:50:00,39.86,39.86,39.82,39.83,59735.0,35.0778,35.0778,35.0426,35.0514,59735.0
2017-02-02 11:55:00,39.83,39.83,39.77,39.77,162321.0,35.0514,35.0514,34.9986,34.9986,162321.0
2017-02-02 12:00:00,39.77,39.79,39.76,39.79,100038.0,34.9986,35.0162,34.9898,35.0162,100038.0
2017-02-02 12:05:00,39.79,39.83,39.79,39.82,62642.0,35.0162,35.0514,35.0162,35.0426,62642.0
2017-02-02 12:10:00,39.82,39.82,39.79,39.8,64451.0,35.0426,35.0426,35.0162,35.025,64451.0
2017-02-02 12:15:00,39.8,39.82,39.78,39.82,46561.0,35.025,35.0426,35.0074,35.0426,46561.0
2017-02-02 12:20:00,39.82,39.85,39.81,39.84,64694.0,35.0426,35.069,35.0338,35.0602,64694.0
2017-02-02 12:25:00,39.83,39.84,39.8,39.82,62851.0,35.0514,35.0602,35.025,35.0426,62851.0
2017-02-02 12:30:00,39.82,39.82,39.81,39.82,20119.0,35.0426,35.0426,35.0338,35.0426,20119.0
2017-02-02 12:35:00,39.82,39.85,39.81,39.84,44525.0,35.0426,35.069,35.0338,35.0602,44525.0
2017-02-02 12:40:00,39.85,39.9,39.84,39.87,105397.0,35.069,35.113,35.0602,35.0866,105397.0
2017-02-02 12:45:00,39.88,39.92,39.87,39.89,61262.0,35.0954,35.1306,35.0866,35.1042,61262.0
2017-02-02 12:50:00,39.9,39.9,39.87,39.9,59140.0,35.113,35.113,35.0866,35.113,59140.0
2017-02-02 12:55:00,39.9,39.91,39.87,39.91,156724.0,35.113,35.1218,35.0866,35.1218,156724.0
2017-02-02 13:00:00,39.91,39.91,39.89,39.9,23995.0,35.1218,35.1218,35.1042,35.113,23995.0
2017-02-02 13:05:00,39.89,39.92,39.89,39.91,44750.0,35.1042,35.1306,35.1042,35.1218,44750.0
2017-02-02 13:10:00,39.92,39.93,39.9,39.92,45875.0,35.1306,35.1394,35.113,35.1306,45875.0
2017-02-02 13:15:00,39.92,39.92,39.9,39.91,25259.0,35.1306,35.1306,35.113,35.1218,25259.0
2017-02-02 13:20:00,39.91,39.91,39.86,39.86,72010.0,35.1218,35.1218,35.0778,35.0778,72010.0
2017-02-02 13:25:00,39.86,39.88,39.86,39.88,71748.0,35.0778,35.0954,35.0778,35.0954,71748.0
2017-02-02 13:30:00,39.88,39.91,39.86,39.91,52226.0,35.0954,35.1218,35.0778,35.1218,52226.0
2017-02-02 13:35:00,39.91,39.91,39.88,39.89,40845.0,35.1218,35.1218,35.0954,35.1042,40845.0
2017-02-02 13:40:00,39.89,39.95,39.88,39.94,41398.0,35.1042,35.157,35.0954,35.1482,41398.0
2017-02-02 13:45:00,39.94,39.94,39.91,39.91,51197.0,35.1482,35.1482,35.1218,35.1218,51197.0
2017-02-02 13:50:00,39.91,39.94,39.9,39.94,40479.0,35.1218,35.1482,35.113,35.1482,40479.0
2017-02-02 13:55:00,39.94,39.95,39.93,39.94,49168.0,35.1482,35.157,35.1394,35.1482,49168.0
2017-02-02 14:00:00,39.93,39.93,39.9,39.91,57651.0,35.1394,35.1394,35.113,35.1218,57651.0
2017-02-02 14:05:00,39.91,39.93,39.9,39.92,44033.0,35.1218,35.1394,35.113,35.1306,44033.0
2017-02-02 14:10:00,39.91,39.93,39.9,39.91,46710.0,35.1218,35.1394,35.113,35.1218,46710.0
2017-02-02 14:15:00,39.9,39.92,39.89,39.9,55078.0,35.113,35.1306,35.1042,35.113,55078.0
2017-02-02 14:20:00,39.89,39.9,39.86,39.87,136229.0,35.1042,35.113,35.0778,35.0866,136229.0
2017-02-02 14:25:00,39.87,39.89,39.85,39.86,94940.0,35.0866,35.1042,35.069,35.0778,94940.0
2017-02-02 14:30:00,39.85,39.88,39.85,39.88,84448.0,35.069,35.0954,35.069,35.0954,84448.0
2017-02-02 14:35:00,39.87,39.91,39.86,39.9,83891.0,35.0866,35.1218,35.0778,35.113,83891.0
2017-02-02 14:40:00,39.9,39.9,39.86,39.88,176877.0,35.113,35.113,35.0778,35.0954,176877.0
2017-02-02 14:45:00,39.88,39.89,39.84,39.85,82040.0,35.0954,35.1042,35.0602,35.069,82040.0
2017-02-02 14:50:00,39.85,39.87,39.84,39.87,86772.0,35.069,35.0866,35.0602,35.0866,86772.0
2017-02-02 14:55:00,39.87,39.88,39.86,39.87,32037.0,35.0866,35.0954,35.0778,35.0866,32037.0
2017-02-02 15:00:00,39.88,39.89,39.86,39.87,105200.0,35.0954,35.1042,35.0778,35.0866,105200.0
2017-02-02 15:05:00,39.88,39.92,39.87,39.91,115383.0,35.0954,35.1306,35.0866,35.1218,115383.0
2017-02-02 15:10:00,39.92,39.92,39.88,39.89,113754.0,35.1306,35.1306,35.0954,35.1042,113754.0
2017-02-02 15:15:00,39.88,39.91,39.86,39.9,79375.0,35.0954,35.1218,35.0778,35.113,79375.0
2017-02-02 15:20:00,39.9,39.92,39.89,39.91,94542.0,35.113,35.1306,35.1042,35.1218,94542.0
2017-02-02 15:25:00,39.91,39.92,39.89,39.9,151036.0,35.1218,35.1306,35.1042,35.113,151036.0
2017-02-02 15:30:00,39.91,39.92,39.89,39.91,91958.0,35.1218,35.1306,35.1042,35.1218,91958.0
2017-02-02 15:35:00,39.91,39.95,39.9,39.94,196486.0,35.1218,35.157,35.113,35.1482,196486.0
2017-02-02 15:40:00,39.94,39.98,39.93,39.96,254810.0,35.1482,35.1834,35.1394,35.1658,254810.0
2017-02-02 15:45:00,39.96,39.99,39.96,39.98,230311.0,35.1658,35.1922,35.1658,35.1834,230311.0
2017-02-02 15:50:00,39.98,40.0,39.97,40.0,273155.0,35.1834,35.201,35.1746,35.201,273155.0
2017-02-02 15:55:00,39.99,40.0,39.96,39.99,509244.0,35.1922,35.201,35.1658,35.1922,509244.0
2017-02-03 09:30:00,40.07,40.08,39.95,40.03,429728.0,35.2626,35.2714,35.157,35.2274,429728.0
2017-02-03 09:35:00,40.04,40.15,40.0,40.13,139437.0,35.2362,35.333,35.201,35.3154,139437.0
2017-02-03 09:40:00,40.13,40.19,40.13,40.16,117505.0,35.3154,35.3682,35.3154,35.3418,117505.0
2017-02-03 09:45:00,40.16,40.16,40.12,40.13,167796.0,35.3418,35.3418,35.3066,35.3154,167796.0
2017-02-03 09:50:00,40.14,40.17,40.12,40.16,111872.0,35.3242,35.3506,35.3066,35.3418,111872.0
2017-02-03 09:55:00,40.17,40.2,40.15,40.2,63554.0,35.3506,35.377,35.333,35.377,63554.0
2017-02-03 10:00:00,40.2,40.25,40.18,40.23,213652.0,35.377,35.421,35.3594,35.4034,213652.0
2017-02-03 10:05:00,40.24,40.25,40.21,40.23,154436.0,35.4122,35.421,35.3858,35.4034,154436.0
2017-02-03 10:10:00,40.24,40.25,40.23,40.24,108642.0,35.4122,35.421,35.4034,35.4122,108642.0
2017-02-03 10:15:00,40.24,40.25,40.21,40.25,90102.0,35.4122,35.421,35.3858,35.421,90102.0
2017-02-03 10:20:00,40.25,40.25,40.21,40.25,116938.0,35.421,35.421,35.3858,35.421,116938.0
2017-02-03 10:25:00,40.24,40.3,40.24,40.3,169729.0,35.4122,35.465,35.4122,35.465,169729.0
2017-02-03 10:30:00,40.3,40.3,40.24,40.25,189515.0,35.465,35.465,35.4122,35.421,189515.0
2017-02-03 10:35:00,40.26,40.26,40.18,40.19,83691.0,35.4298,35.4298,35.3594,35.3682,83691.0
2017-02-03 10:40:00,40.19,40.21,40.18,40.2,118003.0,35.3682,35.3858,35.3594,35.377,118003.0
2017-02-03 10:45:00,40.21,40.24,40.19,40.24,133643.0,35.3858,35.4122,35.3682,35.4122,133643.0
2017-02-03 10:50:00,40.23,40.27,40.23,40.25,76802.0,35.4034,35.4386,35.4034,35.421,76802.0
2017-02-03 10:55:00,40.25,40.25,40.23,40.23,46008.0,35.421,35.421,35.4034,35.4034,46008.0
2017-02-03 11:00:00,40.24,40.32,40.24,40.31,113231.0,35.4122,35.4826,35.4122,35.4738,113231.0
2017-02-03 11:05:00,40.31,40.37,40.3,40.37,200977.0,35.4738,35.5266,35.465,35.5266,200977.0
2017-02-03 11:10:00,40.37,40.38,40.34,40.36,96967.0,35.5266,35.5354,35.5002,35.5178,96967.0
2017-02-03 11:15:00,40.36,40.38,40.35,40.36,81609.0,35.5178,35.5354,35.509,35.5178,81609.0
2017-02-03 11:20:00,40.36,40.37,40.31,40.31,149294.0,35.5178,35.5266,35.4738,35.4738,149294.0
2017-02-03 11:25:00,40.32,40.32,40.28,40.29,178942.0,35.4826,35.4826,35.4474,35.4562,178942.0
2017-02-03 11:30:00,40.28,40.31,40.28,40.29,91554.0,35.4474,35.4738,35.4474,35.4562,91554.0
2017-02-03 11:35:00,40.28,40.3,40.26,40.3,100180.0,35.4474,35.465,35.4298,35.465,100180.0
2017-02-03 11:40:00,40.29,40.3,40.24,40.26,144926.0,35.4562,35.465,35.4122,35.4298,144926.0
2017-02-03 11:45:00,40.27,40.28,40.24,40.27,43515.0,35.4386,35.4474,35.4122,35.4386,43515.0
2017-02-03 11:50:00,40.28,40.29,40.26,40.29,48074.0,35.4474,35.4562,35.4298,35.4562,48074.0
2017-02-03 11:55:00,40.29,40.29,40.25,40.27,75072.0,35.4562,35.4562,35.421,35.4386,75072.0
2017-02-03 12:00:00,40.28,40.29,40.26,40.29,96974.0,35.4474,35.4562,35.4298,35.4562,96974.0
2017-02-03 12:05:00,40.28,40.29,40.28,40.29,31394.0,35.4474,35.4562,35.4474,35.4562,31394.0
2017-02-03 12:10:00,40.29,40.3,40.28,40.3,32028.0,35.4562,35.465,35.4474,35.465,32028.0
2017-02-03 12:15:00,40.3,40.3,40.28,40.29,68342.0,35.465,35.465,35.4474,35.4562,68342.0
2017-02-03 12:20:00,40.29,40.3,40.28,40.3,79295.0,35.4562,35.465,35.4474,35.465,79295.0
2017-02-03 12:25:00,40.3,40.3,40.25,40.27,84735.0,35.465,35.465,35.421,35.4386,84735.0
2017-02-03 12:30:00,40.27,40.28,40.25,40.27,89101.0,35.4386,35.4474,35.421,35.4386,89101.0
2017-02-03 12:35:00,40.27,40.28,40.24,40.25,54527.0,35.4386,35.4474,35.4122,35.421,54527.0
2017-02-03 12:40:00,40.25,40.27,40.24,40.27,97275.0,35.421,35.4386,35.4122,35.4386,97275.0
2017-02-03 12:45:00,40.27,40.27,40.24,40.25,48568.0,35.4386,35.4386,35.4122,35.421,48568.0
2017-02-03 12:50:00,40.25,40.26,40.22,40.23,57877.0,35.421,35.4298,35.3946,35.4034,57877.0
2017-02-03 12:55:00,40.23,40.24,40.21,40.22,64232.0,35.4034,35.4122,35.3858,35.3946,64232.0
2017-02-03 13:00:00,40.21,40.23,40.21,40.23,16167.0,35.3858,35.4034,35.3858,35.4034,16167.0
2017-02-03 13:05:00,40.22,40.23,40.22,40.22,14772.0,35.3946,35.4034,35.3946,35.3946,14772.0
2017-02-03 13:10:00,40.22,40.23,40.18,40.23,100865.0,35.3946,35.4034,35.3594,35.4034,100865.0
2017-02-03 13:15:00,40.22,40.24,40.22,40.23,46623.0,35.3946,35.4122,35.3946,35.4034,46623.0
2017-02-03 13:20:00,40.24,40.24,40.21,40.22,38044.0,35.4122,35.4122,35.3858,35.3946,38044.0
2017-02-03 13:25:00,40.22,40.23,40.22,40.22,53209.0,35.3946,35.4034,35.3946,35.3946,53209.0
2017-02-03 13:30:00,40.23,40.27,40.22,40.23,160619.0,35.4034,35.4386,35.3946,35.4034,160619.0
2017-02-03 13:35:00,40.23,40.24,40.19,40.22,78157.0,35.4034,35.4122,35.3682,35.3946,78157.0
2017-02-03 13:40:00,40.22,40.25,40.21,40.23,89248.0,35.3946,35.421,35.3858,35.4034,89248.0
2017-02-03 13:45:00,40.23,40.24,40.22,40.23,31564.0,35.4034,35.4122,35.3946,35.4034,31564.0
2017-02-03 13:50:00,40.23,40.24,40.21,40.23,83453.0,35.4034,35.4122,35.3858,35.4034,83453.0
2017-02-03 13:55:00,40.24,40.24,40.21,40.22,53561.0,35.4122,35.4122,35.3858,35.3946,53561.0
2017-02-03 14:00:00,40.22,40.23,40.21,40.23,53694.0,35.3946,35.4034,35.3858,35.4034,53694.0
2017-02-03 14:05:00,40.23,40.25,40.21,40.22,111630.0,35.4034,35.421,35.3858,35.3946,111630.0
2017-02-03 14:10:00,40.22,40.24,40.21,40.22,74167.0,35.3946,35.4122,35.3858,35.3946,74167.0
2017-02-03 14:15:00,40.23,40.23,40.22,40.23,39864.0,35.4034,35.4034,35.3946,35.4034,39864.0
2017-02-03 14:20:00,40.23,40.24,40.22,40.23,47458.0,35.4034,35.4122,35.3946,35.4034,47458.0
2017-02-03 14:25:00,40.24,40.24,40.23,40.23,79613.0,35.4122,35.4122,35.4034,35.4034,79613.0
2017-02-03 14:30:00,40.23,40.26,40.23,40.26,104539.0,35.4034,35.4298,35.4034,35.4298,104539.0
2017-02-03 14:35:00,40.26,40.3,40.25,40.27,150258.0,35.4298,35.465,35.421,35.4386,150258.0
2017-02-03 14:40:00,40.28,40.29,40.27,40.29,84334.0,35.4474,35.4562,35.4386,35.4562,84334.0
2017-02-03 14:45:00,40.29,40.32,40.28,40.31,105485.0,35.4562,35.4826,35.4474,35.4738,105485.0
2017-02-03 14:50:00,40.3,40.31,40.29,40.29,168915.0,35.465,35.4738,35.4562,35.4562,168915.0
2017-02-03 14:55:00,40.29,40.3,40.28,40.28,83510.0,35.4562,35.465,35.4474,35.4474,83510.0
2017-02-03 15:00:00,40.29,40.3,40.28,40.29,68687.0,35.4562,35.465,35.4474,35.4562,68687.0
2017-02-03 15:05:00,40.29,40.31,40.29,40.3,216151.0,35.4562,35.4738,35.4562,35.465,216151.0
2017-02-03 15:10:00,40.3,40.33,40.29,40.33,136248.0,35.465,35.4914,35.4562,35.4914,136248.0
2017-02-03 15:15:00,40.33,40.34,40.32,40.34,69791.0,35.4914,35.5002,35.4826,35.5002,69791.0
2017-02-03 15:20:00,40.34,40.35,40.32,40.33,280238.0,35.5002,35.509,35.4826,35.4914,280238.0
2017-02-03 15:25:00,40.33,40.34,40.32,40.33,221388.0,35.4914,35.5002,35.4826,35.4914,221388.0
2017-02-03 15:30:00,40.33,40.35,40.32,40.34,151268.0,35.4914,35.509,35.4826,35.5002,151268.0
2017-02-03 15:35:00,40.34,40.36,40.34,40.34,223636.0,35.5002,35.5178,35.5002,35.5002,223636.0
2017-02-03 15:40:00,40.34,40.35,40.33,40.34,235079.0,35.5002,35.509,35.4914,35.5002,235079.0
2017-02-03 15:45:00,40.34,40.41,40.34,40.4,373399.0,35.5002,35.5618,35.5002,35.553,373399.0
2017-02-03 15:50:00,40.4,40.42,40.39,40.41,721503.0,35.553,35.5706,35.5442,35.5618,721503.0
2017-02-03 15:55:00,40.42,40.43,40.38,40.42,1524877.0,35.5706,35.5794,35.5354,35.5706,1524877.0
2017-02-06 09:30:00,40.44,40.44,40.3,40.32,329572.0,35.5882,35.5882,35.465,35.4826,329572.0
2017-02-06 09:35:00,40.31,40.39,40.23,40.36,134237.0,35.4738,35.5442,35.4034,35.5178,134237.0
2017-02-06 09:40:00,40.35,40.39,40.31,40.34,151522.0,35.509,35.5442,35.4738,35.5002,151522.0
2017-02-06 09:45:00,40.34,40.34,40.22,40.23,106950.0,35.5002,35.5002,35.3946,35.4034,106950.0
2017-02-06 09:50:00,40.23,40.31,40.23,40.3,76471.0,35.4034,35.4738,35.4034,35.465,76471.0
2017-02-06 09:55:00,40.31,40.33,40.27,40.29,78261.0,35.4738,35.4914,35.4386,35.4562,78261.0
2017-02-06 10:00:00,40.29,40.34,40.24,40.33,87436.0,35.4562,35.5002,35.4122,35.4914,87436.0
2017-02-06 10:05:00,40.33,40.35,40.29,40.3,61087.0,35.4914,35.509,35.4562,35.465,61087.0
2017-02-06 10:10:00,40.3,40.34,40.28,40.3,74030.0,35.465,35.5002,35.4474,35.465,74030.0
2017-02-06 10:15:00,40.31,40.36,40.3,40.34,101848.0,35.4738,35.5178,35.465,35.5002,101848.0
2017-02-06 10:20:00,40.34,40.38,40.33,40.36,67053.0,35.5002,35.5354,35.4914,35.5178,67053.0
2017-02-06 10:25:00,40.36,40.41,40.35,40.37,78655.0,35.5178,35.5618,35.509,35.5266,78655.0
2017-02-06 10:30:00,40.36,40.37,40.3,40.32,71602.0,35.5178,35.5266,35.465,35.4826,71602.0
2017-02-06 10:35:00,40.32,40.34,40.29,40.3,114190.0,35.4826,35.5002,35.4562,35.465,114190.0
2017-02-06 10:40:00,40.3,40.31,40.28,40.3,65744.0,35.465,35.4738,35.4474,35.465,65744.0
2017-02-06 10:45:00,40.3,40.34,40.27,40.27,55515.0,35.465,35.5002,35.4386,35.4386,55515.0
2017-02-06 10:50:00,40.27,40.32,40.27,40.31,52390.0,35.4386,35.4826,35.4386,35.4738,52390.0
2017-02-06 10:55:00,40.32,40.32,40.25,40.26,86087.0,35.4826,35.4826,35.421,35.4298,86087.0
2017-02-06 11:00:00,40.25,40.27,40.24,40.27,40596.0,35.421,35.4386,35.4122,35.4386,40596.0
2017-02-06 11:05:00,40.28,40.29,40.25,40.27,66156.0,35.4474,35.4562,35.421,35.4386,66156.0
2017-02-06 11:10:00,40.27,40.28,40.26,40.27,27045.0,35.4386,35.4474,35.4298,35.4386,27045.0
2017-02-06 11:15:00,40.27,40.31,40.26,40.3,87441.0,35.4386,35.4738,35.4298,35.465,87441.0
2017-02-06 11:20:00,40.3,40.34,40.29,40.34,43406.0,35.465,35.5002,35.4562,35.5002,43406.0
2017-02-06 11:25:00,40.34,40.38,40.33,40.38,101499.0,35.5002,35.5354,35.4914,35.5354,101499.0
2017-02-06 11:30:00,40.38,40.38,40.32,40.33,113217.0,35.5354,35.5354,35.4826,35.4914,113217.0
2017-02-06 11:35:00,40.33,40.35,40.32,40.34,48359.0,35.4914,35.509,35.4826,35.5002,48359.0
2017-02-06 11:40:00,40.34,40.34,40.28,40.3,59268.0,35.5002,35.5002,35.4474,35.465,59268.0
2017-02-06 11:45:00,40.3,40.3,40.27,40.28,65178.0,35.465,35.465,35.4386,35.4474,65178.0
2017-02-06 11:50:00,40.29,40.3,40.26,40.29,111126.0,35.4562,35.465,35.4298,35.4562,111126.0
2017-02-06 11:55:00,40.3,40.3,40.28,40.29,23210.0,35.465,35.465,35.4474,35.4562,23210.0
2017-02-06 12:00:00,40.29,40.29,40.28,40.29,26968.0,35.4562,35.4562,35.4474,35.4562,26968.0
2017-02-06 12:05:00,40.29,40.29,40.28,40.29,31009.0,35.4562,35.4562,35.4474,35.4562,31009.0
2017-02-06 12:10:00,40.29,40.31,40.28,40.3,67073.0,35.4562,35.4738,35.4474,35.465,67073.0
2017-02-06 12:15:00,40.3,40.31,40.29,40.29,69038.0,35.465,35.4738,35.4562,35.4562,69038.0
2017-02-06 12:20:00,40.3,40.31,40.29,40.29,59158.0,35.465,35.4738,35.4562,35.4562,59158.0
2017-02-06 12:25:00,40.3,40.3,40.27,40.28,56671.0,35.465,35.465,35.4386,35.4474,56671.0
2017-02-06 12:30:00,40.29,40.29,40.24,40.25,92059.0,35.4562,35.4562,35.4122,35.421,92059.0
2017-02-06 12:35:00,40.26,40.26,40.23,40.26,83869.0,35.4298,35.4298,35.4034,35.4298,83869.0
2017-02-06 12:40:00,40.26,40.29,40.25,40.26,94573.0,35.4298,35.4562,35.421,35.4298,94573.0
2017-02-06 12:45:00,40.27,40.27,40.24,40.24,173916.0,35.4386,35.4386,35.4122,35.4122,173916.0
2017-02-06 12:50:00,40.24,40.24,40.22,40.24,87525.0,35.4122,35.4122,35.3946,35.4122,87525.0
2017-02-06 12:55:00,40.24,40.24,40.21,40.22,40849.0,35.4122,35.4122,35.3858,35.3946,40849.0
2017-02-06 13:00:00,40.22,40.22,40.16,40.18,118389.0,35.3946,35.3946,35.3418,35.3594,118389.0
2017-02-06 13:05:00,40.18,40.21,40.17,40.2,53295.0,35.3594,35.3858,35.3506,35.377,53295.0
2017-02-06 13:10:00,40.2,40.2,40.16,40.16,67588.0,35.377,35.377,35.3418,35.3418,67588.0
2017-02-06 13:15:00,40.16,40.18,40.13,40.15,77298.0,35.3418,35.3594,35.3154,35.333,77298.0
2017-02-06 13:20:00,40.15,40.16,40.13,40.14,69051.0,35.333,35.3418,35.3154,35.3242,69051.0
2017-02-06 13:25:00,40.14,40.15,40.12,40.12,63028.0,35.3242,35.333,35.3066,35.3066,63028.0
2017-02-06 13:30:00,40.12,40.15,40.12,40.15,35021.0,35.3066,35.333,35.3066,35.333,35021.0
2017-02-06 13:35:00,40.15,40.16,40.12,40.12,55620.0,35.333,35.3418,35.3066,35.3066,55620.0
2017-02-06 13:40:00,40.12,40.14,40.12,40.14,29273.0,35.3066,35.3242,35.3066,35.3242,29273.0
2017-02-06 13:45:00,40.14,40.14,40.12,40.14,55106.0,35.3242,35.3242,35.3066,35.3242,55106.0
2017-02-06 13:50:00,40.14,40.17,40.13,40.16,82557.0,35.3242,35.3506,35.3154,35.3418,82557.0
2017-02-06 13:55:00,40.16,40.17,40.16,40.17,29151.0,35.3418,35.3506,35.3418,35.3506,29151.0
2017-02-06 14:00:00,40.17,40.2,40.16,40.18,62920.0,35.3506,35.377,35.3418,35.3594,62920.0
2017-02-06 14:05:00,40.18,40.19,40.17,40.18,61691.0,35.3594,35.3682,35.3506,35.3594,61691.0
2017-02-06 14:10:00,40.17,40.2,40.16,40.2,51186.0,35.3506,35.377,35.3418,35.377,51186.0
2017-02-06 14:15:00,40.2,40.22,40.19,40.2,69802.0,35.377,35.3946,35.3682,35.377,69802.0
2017-02-06 14:20:00,40.21,40.21,40.18,40.18,68412.0,35.3858,35.3858,35.3594,35.3594,68412.0
2017-02-06 14:25:00,40.18,40.2,40.18,40.2,55960.0,35.3594,35.377,35.3594,35.377,55960.0
2017-02-06 14:30:00,40.19,40.2,40.18,40.19,77989.0,35.3682,35.377,35.3594,35.3682,77989.0
2017-02-06 14:35:00,40.19,40.19,40.16,40.17,99216.0,35.3682,35.3682,35.3418,35.3506,99216.0
2017-02-06 14:40:00,40.17,40.18,40.16,40.16,55487.0,35.3506,35.3594,35.3418,35.3418,55487.0
2017-02-06 14:45:00,40.16,40.17,40.14,40.16,92637.0,35.3418,35.3506,35.3242,35.3418,92637.0
2017-02-06 14:50:00,40.16,40.18,40.15,40.16,52050.0,35.3418,35.3594,35.333,35.3418,52050.0
2017-02-06 14:55:00,40.17,40.19,40.15,40.18,87074.0,35.3506,35.3682,35.333,35.3594,87074.0
2017-02-06 15:00:00,40.18,40.18,40.14,40.15,106412.0,35.3594,35.3594,35.3242,35.333,106412.0
2017-02-06 15:05:00,40.15,40.15,40.14,40.15,64939.0,35.333,35.333,35.3242,35.333,64939.0
2017-02-06 15:10:00,40.15,40.15,40.14,40.14,45667.0,35.333,35.333,35.3242,35.3242,45667.0
2017-02-06 15:15:00,40.14,40.15,40.12,40.14,85068.0,35.3242,35.333,35.3066,35.3242,85068.0
2017-02-06 15:20:00,40.13,40.14,40.11,40.11,95523.0,35.3154,35.3242,35.2978,35.2978,95523.0
2017-02-06 15:25:00,40.12,40.12,40.11,40.12,62735.0,35.3066,35.3066,35.2978,35.3066,62735.0
2017-02-06 15:30:00,40.12,40.14,40.11,40.14,88733.0,35.3066,35.3242,35.2978,35.3242,88733.0
2017-02-06 15:35:00,40.13,40.14,40.12,40.13,104869.0,35.3154,35.3242,35.3066,35.3154,104869.0
2017-02-06 15:40:00,40.13,40.14,40.11,40.11,204003.0,35.3154,35.3242,35.2978,35.2978,204003.0
2017-02-06 15:45:00,40.11,40.12,40.09,40.09,159594.0,35.2978,35.3066,35.2802,35.2802,159594.0
2017-02-06 15:50:00,40.1,40.1,40.08,40.09,174461.0,35.289,35.289,35.2714,35.2802,174461.0
2017-02-06 15:55:00,40.09,40.1,40.08,40.09,505366.0,35.2802,35.289,35.2714,35.2802,505366.0
2017-02-07 09:30:00,40.16,40.3,40.11,40.14,174065.0,35.3418,35.465,35.2978,35.3242,174065.0
2017-02-07 09:35:00,40.13,40.17,40.11,40.13,104507.0,35.3154,35.3506,35.2978,35.3154,104507.0
2017-02-07 09:40:00,40.14,40.14,40.07,40.11,100695.0,35.3242,35.3242,35.2626,35.2978,100695.0
2017-02-07 09:45:00,40.12,40.18,40.11,40.13,93219.0,35.3066,35.3594,35.2978,35.3154,93219.0
2017-02-07 09:50:00,40.13,40.16,40.1,40.14,95495.0,35.3154,35.3418,35.289,35.3242,95495.0
2017-02-07 09:55:00,40.14,40.16,40.13,40.16,65027.0,35.3242,35.3418,35.3154,35.3418,65027.0
2017-02-07 10:00:00,40.16,40.16,40.12,40.14,58694.0,35.3418,35.3418,35.3066,35.3242,58694.0
2017-02-07 10:05:00,40.14,40.2,40.13,40.14,142855.0,35.3242,35.377,35.3154,35.3242,142855.0
2017-02-07 10:10:00,40.14,40.23,40.13,40.2,149451.0,35.3242,35.4034,35.3154,35.377,149451.0
2017-02-07 10:15:00,40.2,40.25,40.19,40.24,118830.0,35.377,35.421,35.3682,35.4122,118830.0
2017-02-07 10:20:00,40.24,40.25,40.19,40.21,105236.0,35.4122,35.421,35.3682,35.3858,105236.0
2017-02-07 10:25:00,40.21,40.21,40.16,40.16,53002.0,35.3858,35.3858,35.3418,35.3418,53002.0
2017-02-07 10:30:00,40.16,40.21,40.16,40.18,51551.0,35.3418,35.3858,35.3418,35.3594,51551.0
2017-02-07 10:35:00,40.18,40.23,40.17,40.21,58303.0,35.3594,35.4034,35.3506,35.3858,58303.0
2017-02-07 10:40:00,40.21,40.24,40.19,40.24,130700.0,35.3858,35.4122,35.3682,35.4122,130700.0
2017-02-07 10:45:00,40.24,40.25,40.23,40.24,44324.0,35.4122,35.421,35.4034,35.4122,44324.0
2017-02-07 10:50:00,40.24,40.24,40.21,40.24,52533.0,35.4122,35.4122,35.3858,35.4122,52533.0
2017-02-07 10:55:00,40.25,40.27,40.22,40.26,82711.0,35.421,35.4386,35.3946,35.4298,82711.0
2017-02-07 11:00:00,40.26,40.27,40.25,40.27,70996.0,35.4298,35.4386,35.421,35.4386,70996.0
2017-02-07 11:05:00,40.27,40.27,40.25,40.26,107212.0,35.4386,35.4386,35.421,35.4298,107212.0
2017-02-07 11:10:00,40.26,40.26,40.2,40.21,68847.0,35.4298,35.4298,35.377,35.3858,68847.0
2017-02-07 11:15:00,40.21,40.21,40.14,40.15,112199.0,35.3858,35.3858,35.3242,35.333,112199.0
2017-02-07 11:20:00,40.15,40.15,40.09,40.1,143270.0,35.333,35.333,35.2802,35.289,143270.0
2017-02-07 11:25:00,40.1,40.13,40.08,40.12,80481.0,35.289,35.3154,35.2714,35.3066,80481.0
2017-02-07 11:30:00,40.12,40.12,40.1,40.12,39243.0,35.3066,35.3066,35.289,35.3066,39243.0
2017-02-07 11:35:00,40.12,40.17,40.1,40.15,108593.0,35.3066,35.3506,35.289,35.333,108593.0
2017-02-07 11:40:00,40.15,40.16,40.13,40.15,76021.0,35.333,35.3418,35.3154,35.333,76021.0
2017-02-07 11:45:00,40.15,40.18,40.15,40.16,49116.0,35.333,35.3594,35.333,35.3418,49116.0
2017-02-07 11:50:00,40.16,40.18,40.15,40.16,34135.0,35.3418,35.3594,35.333,35.3418,34135.0
2017-02-07 11:55:00,40.16,40.16,40.13,40.14,36740.0,35.3418,35.3418,35.3154,35.3242,36740.0
2017-02-07 12:00:00,40.14,40.16,40.13,40.15,44083.0,35.3242,35.3418,35.3154,35.333,44083.0
2017-02-07 12:05:00,40.15,40.17,40.15,40.16,64594.0,35.333,35.3506,35.333,35.3418,64594.0
2017-02-07 12:10:00,40.16,40.19,40.15,40.17,98150.0,35.3418,35.3682,35.333,35.3506,98150.0
2017-02-07 12:15:00,40.16,40.17,40.15,40.17,58529.0,35.3418,35.3506,35.333,35.3506,58529.0
2017-02-07 12:20:00,40.16,40.18,40.16,40.17,81649.0,35.3418,35.3594,35.3418,35.3506,81649.0
2017-02-07 12:25:00,40.16,40.17,40.12,40.13,132076.0,35.3418,35.3506,35.3066,35.3154,132076.0
2017-02-07 12:30:00,40.13,40.15,40.12,40.15,80346.0,35.3154,35.333,35.3066,35.333,80346.0
2017-02-07 12:35:00,40.15,40.17,40.13,40.16,69206.0,35.333,35.3506,35.3154,35.3418,69206.0
2017-02-07 12:40:00,40.16,40.16,40.1,40.13,78674.0,35.3418,35.3418,35.289,35.3154,78674.0
2017-02-07 12:45:00,40.13,40.15,40.09,40.09,115469.0,35.3154,35.333,35.2802,35.2802,115469.0
2017-02-07 12:50:00,40.09,40.13,40.08,40.1,78678.0,35.2802,35.3154,35.2714,35.289,78678.0
2017-02-07 12:55:00,40.1,40.12,40.09,40.1,59278.0,35.289,35.3066,35.2802,35.289,59278.0
2017-02-07 13:00:00,40.1,40.11,40.08,40.08,47756.0,35.289,35.2978,35.2714,35.2714,47756.0
2017-02-07 13:05:00,40.08,40.1,40.07,40.1,59074.0,35.2714,35.289,35.2626,35.289,59074.0
2017-02-07 13:10:00,40.1,40.12,40.1,40.12,49444.0,35.289,35.3066,35.289,35.3066,49444.0
2017-02-07 13:15:00,40.11,40.14,40.11,40.12,106961.0,35.2978,35.3242,35.2978,35.3066,106961.0
2017-02-07 13:20:00,40.12,40.16,40.11,40.15,121790.0,35.3066,35.3418,35.2978,35.333,121790.0
2017-02-07 13:25:00,40.14,40.16,40.14,40.14,37900.0,35.3242,35.3418,35.3242,35.3242,37900.0
2017-02-07 13:30:00,40.15,40.16,40.13,40.14,45032.0,35.333,35.3418,35.3154,35.3242,45032.0
2017-02-07 13:35:00,40.13,40.14,40.11,40.12,24543.0,35.3154,35.3242,35.2978,35.3066,24543.0
2017-02-07 13:40:00,40.11,40.12,40.09,40.1,54059.0,35.2978,35.3066,35.2802,35.289,54059.0
2017-02-07 13:45:00,40.11,40.12,40.1,40.12,52676.0,35.2978,35.3066,35.289,35.3066,52676.0
2017-02-07 13:50:00,40.12,40.13,40.09,40.09,70159.0,35.3066,35.3154,35.2802,35.2802,70159.0
2017-02-07 13:55:00,40.09,40.09,40.06,40.06,121733.0,35.2802,35.2802,35.2538,35.2538,121733.0
2017-02-07 14:00:00,40.06,40.09,40.06,40.08,83419.0,35.2538,35.2802,35.2538,35.2714,83419.0
2017-02-07 14:05:00,40.08,40.11,40.07,40.1,74270.0,35.2714,35.2978,35.2626,35.289,74270.0
2017-02-07 14:10:00,40.1,40.11,40.08,40.09,49929.0,35.289,35.2978,35.2714,35.2802,49929.0
2017-02-07 14:15:00,40.1,40.12,40.09,40.12,61532.0,35.289,35.3066,35.2802,35.3066,61532.0
2017-02-07 14:20:00,40.12,40.13,40.11,40.12,83219.0,35.3066,35.3154,35.2978,35.3066,83219.0
2017-02-07 14:25:00,40.12,40.13,40.12,40.13,33486.0,35.3066,35.3154,35.3066,35.3154,33486.0
2017-02-07 14:30:00,40.12,40.15,40.11,40.13,116254.0,35.3066,35.333,35.2978,35.3154,116254.0
2017-02-07 14:35:00,40.13,40.14,40.11,40.14,52048.0,35.3154,35.3242,35.2978,35.3242,52048.0
2017-02-07 14:40:00,40.14,40.14,40.12,40.13,65758.0,35.3242,35.3242,35.3066,35.3154,65758.0
2017-02-07 14:45:00,40.14,40.14,40.12,40.13,55906.0,35.3242,35.3242,35.3066,35.3154,55906.0
2017-02-07 14:50:00,40.13,40.15,40.12,40.15,111525.0,35.3154,35.333,35.3066,35.333,111525.0
2017-02-07 14:55:00,40.15,40.15,40.1,40.1,96861.0,35.333,35.333,35.289,35.289,96861.0
2017-02-07 15:00:00,40.11,40.16,40.11,40.15,96161.0,35.2978,35.3418,35.2978,35.333,96161.0
2017-02-07 15:05:00,40.15,40.18,40.14,40.16,93882.0,35.333,35.3594,35.3242,35.3418,93882.0
2017-02-07 15:10:00,40.16,40.17,40.14,40.16,57658.0,35.3418,35.3506,35.3242,35.3418,57658.0
2017-02-07 15:15:00,40.16,40.16,40.12,40.14,207193.0,35.3418,35.3418,35.3066,35.3242,207193.0
2017-02-07 15:20:00,40.14,40.15,40.11,40.12,103500.0,35.3242,35.333,35.2978,35.3066,103500.0
2017-02-07 15:25:00,40.12,40.13,40.11,40.13,47048.0,35.3066,35.3154,35.2978,35.3154,47048.0
2017-02-07 15:30:00,40.12,40.13,40.1,40.11,98918.0,35.3066,35.3154,35.289,35.2978,98918.0
2017-02-07 15:35:00,40.11,40.12,40.09,40.11,119746.0,35.2978,35.3066,35.2802,35.2978,119746.0
2017-02-07 15:40:00,40.12,40.12,40.08,40.09,223890.0,35.3066,35.3066,35.2714,35.2802,223890.0
2017-02-07 15:45:00,40.09,40.1,40.04,40.07,362140.0,35.2802,35.289,35.2362,35.2626,362140.0
2017-02-07 15:50:00,40.07,40.09,40.05,40.07,316513.0,35.2626,35.2802,35.245,35.2626,316513.0
2017-02-07 15:55:00,40.06,40.08,40.04,40.08,722190.0,35.2538,35.2714,35.2362,35.2714,722190.0
2017-02-08 09:30:00,40.06,40.12,40.04,40.09,163854.0,35.2538,35.3066,35.2362,35.2802,163854.0
2017-02-08 09:35:00,40.1,40.12,40.05,40.08,71316.0,35.289,35.3066,35.245,35.2714,71316.0
2017-02-08 09:40:00,40.08,40.09,40.04,40.05,61730.0,35.2714,35.2802,35.2362,35.245,61730.0
2017-02-08 09:45:00,40.05,40.07,40.02,40.02,127139.0,35.245,35.2626,35.2186,35.2186,127139.0
2017-02-08 09:50:00,40.03,40.13,40.02,40.12,69816.0,35.2274,35.3154,35.2186,35.3066,69816.0
2017-02-08 09:55:00,40.11,40.17,40.11,40.17,56320.0,35.2978,35.3506,35.2978,35.3506,56320.0
2017-02-08 10:00:00,40.17,40.23,40.16,40.23,81035.0,35.3506,35.4034,35.3418,35.4034,81035.0
2017-02-08 10:05:00,40.23,40.24,40.2,40.23,101633.0,35.4034,35.4122,35.377,35.4034,101633.0
2017-02-08 10:10:00,40.22,40.3,40.22,40.3,67128.0,35.3946,35.465,35.3946,35.465,67128.0
2017-02-08 10:15:00,40.3,40.32,40.26,40.29,157730.0,35.465,35.4826,35.4298,35.4562,157730.0
2017-02-08 10:20:00,40.29,40.35,40.28,40.31,166623.0,35.4562,35.509,35.4474,35.4738,166623.0
2017-02-08 10:25:00,40.31,40.34,40.3,40.3,38740.0,35.4738,35.5002,35.465,35.465,38740.0
2017-02-08 10:30:00,40.31,40.32,40.26,40.26,105175.0,35.4738,35.4826,35.4298,35.4298,105175.0
2017-02-08 10:35:00,40.26,40.29,40.22,40.28,102448.0,35.4298,35.4562,35.3946,35.4474,102448.0
2017-02-08 10:40:00,40.28,40.34,40.25,40.31,111815.0,35.4474,35.5002,35.421,35.4738,111815.0
2017-02-08 10:45:00,40.31,40.32,40.27,40.27,87214.0,35.4738,35.4826,35.4386,35.4386,87214.0
2017-02-08 10:50:00,40.28,40.29,40.21,40.25,78890.0,35.4474,35.4562,35.3858,35.421,78890.0
2017-02-08 10:55:00,40.24,40.27,40.23,40.24,77945.0,35.4122,35.4386,35.4034,35.4122,77945.0
2017-02-08 11:00:00,40.25,40.3,40.24,40.27,95030.0,35.421,35.465,35.4122,35.4386,95030.0
2017-02-08 11:05:00,40.27,40.27,40.21,40.22,42597.0,35.4386,35.4386,35.3858,35.3946,42597.0
2017-02-08 11:10:00,40.22,40.25,40.22,40.23,72298.0,35.3946,35.421,35.3946,35.4034,72298.0
2017-02-08 11:15:00,40.23,40.23,40.19,40.23,119992.0,35.4034,35.4034,35.3682,35.4034,119992.0
2017-02-08 11:20:00,40.23,40.24,40.18,40.19,80325.0,35.4034,35.4122,35.3594,35.3682,80325.0
2017-02-08 11:25:00,40.19,40.19,40.17,40.17,50270.0,35.3682,35.3682,35.3506,35.3506,50270.0
2017-02-08 11:30:00,40.18,40.18,40.11,40.14,123185.0,35.3594,35.3594,35.2978,35.3242,123185.0
2017-02-08 11:35:00,40.14,40.15,40.13,40.15,56662.0,35.3242,35.333,35.3154,35.333,56662.0
2017-02-08 11:40:00,40.15,40.15,40.12,40.14,65843.0,35.333,35.333,35.3066,35.3242,65843.0
2017-02-08 11:45:00,40.14,40.14,40.11,40.11,78357.0,35.3242,35.3242,35.2978,35.2978,78357.0
2017-02-08 11:50:00,40.12,40.13,40.1,40.11,64215.0,35.3066,35.3154,35.289,35.2978,64215.0
2017-02-08 11:55:00,40.1,40.12,40.08,40.11,84222.0,35.289,35.3066,35.2714,35.2978,84222.0
2017-02-08 12:00:00,40.11,40.18,40.11,40.17,82913.0,35.2978,35.3594,35.2978,35.3506,82913.0
2017-02-08 12:05:00,40.17,40.18,40.16,40.16,27573.0,35.3506,35.3594,35.3418,35.3418,27573.0
2017-02-08 12:10:00,40.17,40.17,40.16,40.16,18289.0,35.3506,35.3506,35.3418,35.3418,18289.0
2017-02-08 12:15:00,40.16,40.17,40.15,40.16,37876.0,35.3418,35.3506,35.333,35.3418,37876.0
2017-02-08 12:20:00,40.16,40.18,40.15,40.17,117236.0,35.3418,35.3594,35.333,35.3506,117236.0
2017-02-08 12:25:00,40.17,40.17,40.1,40.12,80804.0,35.3506,35.3506,35.289,35.3066,80804.0
2017-02-08 12:30:00,40.11,40.13,40.11,40.12,42078.0,35.2978,35.3154,35.2978,35.3066,42078.0
2017-02-08 12:35:00,40.12,40.12,40.08,40.09,50014.0,35.3066,35.3066,35.2714,35.2802,50014.0
2017-02-08 12:40:00,40.09,40.1,40.08,40.09,30762.0,35.2802,35.289,35.2714,35.2802,30762.0
2017-02-08 12:45:00,40.09,40.1,40.08,40.09,46501.0,35.2802,35.289,35.2714,35.2802,46501.0
2017-02-08 12:50:00,40.09,40.11,40.08,40.11,56520.0,35.2802,35.2978,35.2714,35.2978,56520.0
2017-02-08 12:55:00,40.11,40.11,40.1,40.11,13952.0,35.2978,35.2978,35.289,35.2978,13952.0
2017-02-08 13:00:00,40.11,40.12,40.1,40.12,23523.0,35.2978,35.3066,35.289,35.3066,23523.0
2017-02-08 13:05:00,40.12,40.13,40.1,40.12,31396.0,35.3066,35.3154,35.289,35.3066,31396.0
2017-02-08 13:10:00,40.13,40.14,40.1,40.1,38155.0,35.3154,35.3242,35.289,35.289,38155.0
2017-02-08 13:15:00,40.11,40.12,40.1,40.12,27612.0,35.2978,35.3066,35.289,35.3066,27612.0
2017-02-08 13:20:00,40.12,40.12,40.09,40.09,59368.0,35.3066,35.3066,35.2802,35.2802,59368.0
2017-02-08 13:25:00,40.09,40.11,40.09,40.11,27749.0,35.2802,35.2978,35.2802,35.2978,27749.0
2017-02-08 13:30:00,40.1,40.11,40.1,40.11,25307.0,35.289,35.2978,35.289,35.2978,25307.0
2017-02-08 13:35:00,40.11,40.11,40.1,40.1,53808.0,35.2978,35.2978,35.289,35.289,53808.0
2017-02-08 13:40:00,40.11,40.11,40.08,40.1,129084.0,35.2978,35.2978,35.2714,35.289,129084.0
2017-02-08 13:45:00,40.09,40.1,40.08,40.09,66565.0,35.2802,35.289,35.2714,35.2802,66565.0
2017-02-08 13:50:00,40.09,40.1,40.08,40.09,36397.0,35.2802,35.289,35.2714,35.2802,36397.0
2017-02-08 13:55:00,40.09,40.1,40.08,40.1,53469.0,35.2802,35.289,35.2714,35.289,53469.0
2017-02-08 14:00:00,40.09,40.1,40.09,40.1,24801.0,35.2802,35.289,35.2802,35.289,24801.0
2017-02-08 14:05:00,40.09,40.1,40.05,40.06,113619.0,35.2802,35.289,35.245,35.2538,113619.0
2017-02-08 14:10:00,40.07,40.09,40.06,40.09,72437.0,35.2626,35.2802,35.2538,35.2802,72437.0
2017-02-08 14:15:00,40.09,40.12,40.08,40.12,67510.0,35.2802,35.3066,35.2714,35.3066,67510.0
2017-02-08 14:20:00,40.12,40.12,40.09,40.09,84831.0,35.3066,35.3066,35.2802,35.2802,84831.0
2017-02-08 14:25:00,40.09,40.1,40.07,40.07,71093.0,35.2802,35.289,35.2626,35.2626,71093.0
2017-02-08 14:30:00,40.07,40.09,40.07,40.08,64836.0,35.2626,35.2802,35.2626,35.2714,64836.0
2017-02-08 14:35:00,40.09,40.09,40.07,40.09,64264.0,35.2802,35.2802,35.2626,35.2802,64264.0
2017-02-08 14:40:00,40.08,40.09,40.06,40.07,48427.0,35.2714,35.2802,35.2538,35.2626,48427.0
2017-02-08 14:45:00,40.07,40.07,40.06,40.07,37345.0,35.2626,35.2626,35.2538,35.2626,37345.0
2017-02-08 14:50:00,40.06,40.07,40.04,40.04,93235.0,35.2538,35.2626,35.2362,35.2362,93235.0
2017-02-08 14:55:00,40.04,40.06,40.04,40.04,82808.0,35.2362,35.2538,35.2362,35.2362,82808.0
2017-02-08 15:00:00,40.05,40.05,40.01,40.04,98073.0,35.245,35.245,35.2098,35.2362,98073.0
2017-02-08 15:05:00,40.04,40.08,40.03,40.08,52346.0,35.2362,35.2714,35.2274,35.2714,52346.0
2017-02-08 15:10:00,40.08,40.08,40.06,40.07,40285.0,35.2714,35.2714,35.2538,35.2626,40285.0
2017-02-08 15:15:00,40.06,40.07,40.04,40.05,85789.0,35.2538,35.2626,35.2362,35.245,85789.0
2017-02-08 15:20:00,40.04,40.06,40.04,40.05,101233.0,35.2362,35.2538,35.2362,35.245,101233.0
2017-02-08 15:25:00,40.05,40.09,40.05,40.09,87925.0,35.245,35.2802,35.245,35.2802,87925.0
2017-02-08 15:30:00,40.09,40.09,40.06,40.06,125054.0,35.2802,35.2802,35.2538,35.2538,125054.0
2017-02-08 15:35:00,40.06,40.08,40.06,40.08,115021.0,35.2538,35.2714,35.2538,35.2714,115021.0
2017-02-08 15:40:00,40.08,40.08,40.04,40.06,205745.0,35.2714,35.2714,35.2362,35.2538,205745.0
2017-02-08 15:45:00,40.05,40.07,40.04,40.05,144786.0,35.245,35.2626,35.2362,35.245,144786.0
2017-02-08 15:50:00,40.05,40.05,40.01,40.03,255498.0,35.245,35.245,35.2098,35.2274,255498.0
2017-02-08 15:55:00,40.02,40.04,40.01,40.02,364196.0,35.2186,35.2362,35.2098,35.2186,364196.0
2017-02-09 09:30:00,40.09,40.13,40.05,40.13,160920.0,35.2802,35.3154,35.245,35.3154,160920.0
2017-02-09 09:35:00,40.13,40.18,40.1,40.11,92989.0,35.3154,35.3594,35.289,35.2978,92989.0
2017-02-09 09:40:00,40.11,40.17,40.11,40.14,62927.0,35.2978,35.3506,35.2978,35.3242,62927.0
2017-02-09 09:45:00,40.14,40.15,40.13,40.15,41847.0,35.3242,35.333,35.3154,35.333,41847.0
2017-02-09 09:50:00,40.15,40.2,40.14,40.16,83192.0,35.333,35.377,35.3242,35.3418,83192.0
2017-02-09 09:55:00,40.17,40.18,40.14,40.18,66856.0,35.3506,35.3594,35.3242,35.3594,66856.0
2017-02-09 10:00:00,40.18,40.19,40.14,40.15,53607.0,35.3594,35.3682,35.3242,35.333,53607.0
2017-02-09 10:05:00,40.15,40.16,40.12,40.15,78317.0,35.333,35.3418,35.3066,35.333,78317.0
2017-02-09 10:10:00,40.14,40.14,40.1,40.11,53801.0,35.3242,35.3242,35.289,35.2978,53801.0
2017-02-09 10:15:00,40.11,40.14,40.1,40.12,40294.0,35.2978,35.3242,35.289,35.3066,40294.0
2017-02-09 10:20:00,40.12,40.17,40.11,40.13,94132.0,35.3066,35.3506,35.2978,35.3154,94132.0
2017-02-09 10:25:00,40.13,40.15,40.11,40.14,45251.0,35.3154,35.333,35.2978,35.3242,45251.0
2017-02-09 10:30:00,40.14,40.16,40.12,40.13,321393.0,35.3242,35.3418,35.3066,35.3154,321393.0
2017-02-09 10:35:00,40.13,40.13,40.1,40.11,72881.0,35.3154,35.3154,35.289,35.2978,72881.0
2017-02-09 10:40:00,40.11,40.14,40.1,40.14,42443.0,35.2978,35.3242,35.289,35.3242,42443.0
2017-02-09 10:45:00,40.13,40.14,40.1,40.12,104183.0,35.3154,35.3242,35.289,35.3066,104183.0
2017-02-09 10:50:00,40.11,40.12,40.1,40.12,78577.0,35.2978,35.3066,35.289,35.3066,78577.0
2017-02-09 10:55:00,40.12,40.19,40.11,40.19,62969.0,35.3066,35.3682,35.2978,35.3682,62969.0
2017-02-09 11:00:00,40.19,40.21,40.18,40.21,57756.0,35.3682,35.3858,35.3594,35.3858,57756.0
2017-02-09 11:05:00,40.21,40.21,40.2,40.21,58547.0,35.3858,35.3858,35.377,35.3858,58547.0
2017-02-09 11:10:00,40.21,40.22,40.19,40.21,101184.0,35.3858,35.3946,35.3682,35.3858,101184.0
2017-02-09 11:15:00,40.21,40.25,40.21,40.25,57198.0,35.3858,35.421,35.3858,35.421,57198.0
2017-02-09 11:20:00,40.24,40.29,40.24,40.28,85483.0,35.4122,35.4562,35.4122,35.4474,85483.0
2017-02-09 11:25:00,40.28,40.29,40.26,40.28,143808.0,35.4474,35.4562,35.4298,35.4474,143808.0
2017-02-09 11:30:00,40.28,40.3,40.26,40.28,121132.0,35.4474,35.465,35.4298,35.4474,121132.0
2017-02-09 11:35:00,40.28,40.28,40.26,40.26,44420.0,35.4474,35.4474,35.4298,35.4298,44420.0
2017-02-09 11:40:00,40.26,40.3,40.26,40.29,68619.0,35.4298,35.465,35.4298,35.4562,68619.0
2017-02-09 11:45:00,40.3,40.3,40.26,40.26,35685.0,35.465,35.465,35.4298,35.4298,35685.0
2017-02-09 11:50:00,40.27,40.29,40.26,40.28,40798.0,35.4386,35.4562,35.4298,35.4474,40798.0
2017-02-09 11:55:00,40.28,40.3,40.27,40.27,24404.0,35.4474,35.465,35.4386,35.4386,24404.0
2017-02-09 12:00:00,40.28,40.28,40.26,40.27,47801.0,35.4474,35.4474,35.4298,35.4386,47801.0
2017-02-09 12:05:00,40.27,40.28,40.24,40.24,39100.0,35.4386,35.4474,35.4122,35.4122,39100.0
2017-02-09 12:10:00,40.25,40.28,40.24,40.27,42556.0,35.421,35.4474,35.4122,35.4386,42556.0
2017-02-09 12:15:00,40.27,40.28,40.27,40.27,18712.0,35.4386,35.4474,35.4386,35.4386,18712.0
2017-02-09 12:20:00,40.28,40.28,40.24,40.24,37113.0,35.4474,35.4474,35.4122,35.4122,37113.0
2017-02-09 12:25:00,40.24,40.25,40.22,40.24,72721.0,35.4122,35.421,35.3946,35.4122,72721.0
2017-02-09 12:30:00,40.25,40.26,40.23,40.23,47440.0,35.421,35.4298,35.4034,35.4034,47440.0
2017-02-09 12:35:00,40.23,40.25,40.23,40.23,22855.0,35.4034,35.421,35.4034,35.4034,22855.0
2017-02-09 12:40:00,40.23,40.24,40.22,40.24,35516.0,35.4034,35.4122,35.3946,35.4122,35516.0
2017-02-09 12:45:00,40.23,40.24,40.2,40.22,40210.0,35.4034,35.4122,35.377,35.3946,40210.0
2017-02-09 12:50:00,40.22,40.24,40.21,40.23,22312.0,35.3946,35.4122,35.3858,35.4034,22312.0
2017-02-09 12:55:00,40.23,40.24,40.22,40.23,20709.0,35.4034,35.4122,35.3946,35.4034,20709.0
2017-02-09 13:00:00,40.22,40.25,40.21,40.24,47464.0,35.3946,35.421,35.3858,35.4122,47464.0
2017-02-09 13:05:00,40.24,40.26,40.24,40.26,48652.0,35.4122,35.4298,35.4122,35.4298,48652.0
2017-02-09 13:10:00,40.25,40.28,40.25,40.28,81191.0,35.421,35.4474,35.421,35.4474,81191.0
2017-02-09 13:15:00,40.28,40.29,40.27,40.28,28453.0,35.4474,35.4562,35.4386,35.4474,28453.0
2017-02-09 13:20:00,40.27,40.31,40.27,40.3,154340.0,35.4386,35.4738,35.4386,35.465,154340.0
2017-02-09 13:25:00,40.3,40.35,40.28,40.35,179291.0,35.465,35.509,35.4474,35.509,179291.0
2017-02-09 13:30:00,40.35,40.35,40.31,40.35,62542.0,35.509,35.509,35.4738,35.509,62542.0
2017-02-09 13:35:00,40.34,40.35,40.32,40.33,37328.0,35.5002,35.509,35.4826,35.4914,37328.0
2017-02-09 13:40:00,40.33,40.38,40.32,40.37,76978.0,35.4914,35.5354,35.4826,35.5266,76978.0
2017-02-09 13:45:00,40.38,40.38,40.36,40.38,41279.0,35.5354,35.5354,35.5178,35.5354,41279.0
2017-02-09 13:50:00,40.38,40.39,40.37,40.38,66996.0,35.5354,35.5442,35.5266,35.5354,66996.0
2017-02-09 13:55:00,40.38,40.4,40.37,40.4,38613.0,35.5354,35.553,35.5266,35.553,38613.0
2017-02-09 14:00:00,40.4,40.42,40.39,40.41,90100.0,35.553,35.5706,35.5442,35.5618,90100.0
2017-02-09 14:05:00,40.41,40.42,40.39,40.42,52791.0,35.5618,35.5706,35.5442,35.5706,52791.0
2017-02-09 14:10:00,40.42,40.42,40.4,40.42,130475.0,35.5706,35.5706,35.553,35.5706,130475.0
2017-02-09 14:15:00,40.41,40.43,40.41,40.43,49021.0,35.5618,35.5794,35.5618,35.5794,49021.0
2017-02-09 14:20:00,40.43,40.44,40.42,40.43,99348.0,35.5794,35.5882,35.5706,35.5794,99348.0
2017-02-09 14:25:00,40.43,40.43,40.38,40.38,99461.0,35.5794,35.5794,35.5354,35.5354,99461.0
2017-02-09 14:30:00,40.38,40.4,40.36,40.37,103449.0,35.5354,35.553,35.5178,35.5266,103449.0
2017-02-09 14:35:00,40.38,40.44,40.37,40.44,75343.0,35.5354,35.5882,35.5266,35.5882,75343.0
2017-02-09 14:40:00,40.44,40.45,40.42,40.43,92924.0,35.5882,35.597,35.5706,35.5794,92924.0
2017-02-09 14:45:00,40.44,40.44,40.42,40.44,75028.0,35.5882,35.5882,35.5706,35.5882,75028.0
2017-02-09 14:50:00,40.44,40.45,40.42,40.43,79185.0,35.5882,35.597,35.5706,35.5794,79185.0
2017-02-09 14:55:00,40.43,40.45,40.42,40.44,152701.0,35.5794,35.597,35.5706,35.5882,152701.0
2017-02-09 15:00:00,40.44,40.44,40.42,40.42,65211.0,35.5882,35.5882,35.5706,35.5706,65211.0
2017-02-09 15:05:00,40.43,40.43,40.4,40.4,103871.0,35.5794,35.5794,35.553,35.553,103871.0
2017-02-09 15:10:00,40.41,40.41,40.35,40.35,66335.0,35.5618,35.5618,35.509,35.509,66335.0
2017-02-09 15:15:00,40.35,40.37,40.33,40.34,120044.0,35.509,35.5266,35.4914,35.5002,120044.0
2017-02-09 15:20:00,40.34,40.35,40.3,40.32,100760.0,35.5002,35.509,35.465,35.4826,100760.0
2017-02-09 15:25:00,40.33,40.33,40.31,40.32,56050.0,35.4914,35.4914,35.4738,35.4826,56050.0
2017-02-09 15:30:00,40.32,40.32,40.26,40.27,188230.0,35.4826,35.4826,35.4298,35.4386,188230.0
2017-02-09 15:35:00,40.27,40.3,40.27,40.3,146042.0,35.4386,35.465,35.4386,35.465,146042.0
2017-02-09 15:40:00,40.3,40.31,40.27,40.28,187488.0,35.465,35.4738,35.4386,35.4474,187488.0
2017-02-09 15:45:00,40.27,40.28,40.24,40.24,298206.0,35.4386,35.4474,35.4122,35.4122,298206.0
2017-02-09 15:50:00,40.24,40.25,40.21,40.23,471570.0,35.4122,35.421,35.3858,35.4034,471570.0
2017-02-09 15:55:00,40.23,40.26,40.22,40.22,681631.0,35.4034,35.4298,35.3946,35.3946,681631.0
2017-02-10 09:30:00,40.33,40.44,40.24,40.37,229344.0,35.4914,35.5882,35.4122,35.5266,229344.0
2017-02-10 09:35:00,40.37,40.38,40.29,40.29,59665.0,35.5266,35.5354,35.4562,35.4562,59665.0
2017-02-10 09:40:00,40.3,40.33,40.27,40.33,96397.0,35.465,35.4914,35.4386,35.4914,96397.0
2017-02-10 09:45:00,40.33,40.35,40.3,40.3,72377.0,35.4914,35.509,35.465,35.465,72377.0
2017-02-10 09:50:00,40.3,40.31,40.27,40.27,55707.0,35.465,35.4738,35.4386,35.4386,55707.0
2017-02-10 09:55:00,40.27,40.28,40.21,40.23,71113.0,35.4386,35.4474,35.3858,35.4034,71113.0
2017-02-10 10:00:00,40.24,40.3,40.24,40.27,49946.0,35.4122,35.465,35.4122,35.4386,49946.0
2017-02-10 10:05:00,40.27,40.3,40.23,40.28,77166.0,35.4386,35.465,35.4034,35.4474,77166.0
2017-02-10 10:10:00,40.28,40.33,40.27,40.32,57249.0,35.4474,35.4914,35.4386,35.4826,57249.0
2017-02-10 10:15:00,40.33,40.34,40.3,40.32,60932.0,35.4914,35.5002,35.465,35.4826,60932.0
2017-02-10 10:20:00,40.32,40.34,40.3,40.33,68579.0,35.4826,35.5002,35.465,35.4914,68579.0
2017-02-10 10:25:00,40.32,40.35,40.32,40.34,46412.0,35.4826,35.509,35.4826,35.5002,46412.0
2017-02-10 10:30:00,40.34,40.36,40.33,40.34,55032.0,35.5002,35.5178,35.4914,35.5002,55032.0
2017-02-10 10:35:00,40.34,40.36,40.33,40.33,75254.0,35.5002,35.5178,35.4914,35.4914,75254.0
2017-02-10 10:40:00,40.34,40.35,40.31,40.31,56547.0,35.5002,35.509,35.4738,35.4738,56547.0
2017-02-10 10:45:00,40.32,40.36,40.31,40.33,50868.0,35.4826,35.5178,35.4738,35.4914,50868.0
2017-02-10 10:50:00,40.33,40.34,40.3,40.32,75738.0,35.4914,35.5002,35.465,35.4826,75738.0
2017-02-10 10:55:00,40.32,40.33,40.31,40.32,34536.0,35.4826,35.4914,35.4738,35.4826,34536.0
2017-02-10 11:00:00,40.32,40.33,40.28,40.3,45369.0,35.4826,35.4914,35.4474,35.465,45369.0
2017-02-10 11:05:00,40.3,40.34,40.29,40.34,25192.0,35.465,35.5002,35.4562,35.5002,25192.0
2017-02-10 11:10:00,40.33,40.39,40.33,40.39,117526.0,35.4914,35.5442,35.4914,35.5442,117526.0
2017-02-10 11:15:00,40.39,40.43,40.37,40.43,469019.0,35.5442,35.5794,35.5266,35.5794,469019.0
2017-02-10 11:20:00,40.43,40.44,40.4,40.43,68588.0,35.5794,35.5882,35.553,35.5794,68588.0
2017-02-10 11:25:00,40.43,40.44,40.41,40.42,99997.0,35.5794,35.5882,35.5618,35.5706,99997.0
2017-02-10 11:30:00,40.41,40.45,40.41,40.42,120671.0,35.5618,35.597,35.5618,35.5706,120671.0
2017-02-10 11:35:00,40.41,40.45,40.41,40.43,96092.0,35.5618,35.597,35.5618,35.5794,96092.0
2017-02-10 11:40:00,40.43,40.48,40.42,40.47,114125.0,35.5794,35.6234,35.5706,35.6146,114125.0
2017-02-10 11:45:00,40.47,40.53,40.46,40.52,417291.0,35.6146,35.6674,35.6058,35.6586,417291.0
2017-02-10 11:50:00,40.51,40.52,40.48,40.48,31166.0,35.6498,35.6586,35.6234,35.6234,31166.0
2017-02-10 11:55:00,40.48,40.49,40.47,40.48,40935.0,35.6234,35.6322,35.6146,35.6234,40935.0
2017-02-10 12:00:00,40.48,40.5,40.47,40.5,118026.0,35.6234,35.641,35.6146,35.641,118026.0
2017-02-10 12:05:00,40.5,40.54,40.49,40.53,41959.0,35.641,35.6762,35.6322,35.6674,41959.0
2017-02-10 12:10:00,40.54,40.6,40.53,40.59,152962.0,35.6762,35.729,35.6674,35.7202,152962.0
2017-02-10 12:15:00,40.58,40.62,40.57,40.61,156975.0,35.7114,35.7466,35.7026,35.7378,156975.0
2017-02-10 12:20:00,40.61,40.63,40.6,40.62,106849.0,35.7378,35.7554,35.729,35.7466,106849.0
2017-02-10 12:25:00,40.61,40.68,40.61,40.68,191818.0,35.7378,35.7994,35.7378,35.7994,191818.0
2017-02-10 12:30:00,40.67,40.73,40.67,40.72,229930.0,35.7906,35.8434,35.7906,35.8346,229930.0
2017-02-10 12:35:00,40.72,40.75,40.72,40.74,213677.0,35.8346,35.861,35.8346,35.8522,213677.0
2017-02-10 12:40:00,40.73,40.75,40.73,40.74,71874.0,35.8434,35.861,35.8434,35.8522,71874.0
2017-02-10 12:45:00,40.75,40.75,40.71,40.72,78531.0,35.861,35.861,35.8258,35.8346,78531.0
2017-02-10 12:50:00,40.72,40.75,40.7,40.75,148317.0,35.8346,35.861,35.817,35.861,148317.0
2017-02-10 12:55:00,40.74,40.77,40.74,40.76,119482.0,35.8522,35.8786,35.8522,35.8698,119482.0
2017-02-10 13:00:00,40.76,40.77,40.73,40.73,73500.0,35.8698,35.8786,35.8434,35.8434,73500.0
2017-02-10 13:05:00,40.73,40.78,40.72,40.78,75292.0,35.8434,35.8874,35.8346,35.8874,75292.0
2017-02-10 13:10:00,40.77,40.78,40.73,40.74,377877.0,35.8786,35.8874,35.8434,35.8522,377877.0
2017-02-10 13:15:00,40.74,40.75,40.7,40.72,113902.0,35.8522,35.861,35.817,35.8346,113902.0
2017-02-10 13:20:00,40.73,40.74,40.67,40.69,58140.0,35.8434,35.8522,35.7906,35.8082,58140.0
2017-02-10 13:25:00,40.69,40.69,40.64,40.65,88195.0,35.8082,35.8082,35.7642,35.773,88195.0
2017-02-10 13:30:00,40.65,40.65,40.62,40.65,138642.0,35.773,35.773,35.7466,35.773,138642.0
2017-02-10 13:35:00,40.65,40.66,40.61,40.66,59096.0,35.773,35.7818,35.7378,35.7818,59096.0
2017-02-10 13:40:00,40.66,40.68,40.62,40.62,57912.0,35.7818,35.7994,35.7466,35.7466,57912.0
2017-02-10 13:45:00,40.62,40.7,40.62,40.7,98312.0,35.7466,35.817,35.7466,35.817,98312.0
2017-02-10 13:50:00,40.69,40.71,40.68,40.69,76089.0,35.8082,35.8258,35.7994,35.8082,76089.0
2017-02-10 13:55:00,40.69,40.71,40.66,40.69,198441.0,35.8082,35.8258,35.7818,35.8082,198441.0
2017-02-10 14:00:00,40.7,40.79,40.69,40.78,275132.0,35.817,35.8962,35.8082,35.8874,275132.0
2017-02-10 14:05:00,40.77,40.8,40.76,40.8,167920.0,35.8786,35.905,35.8698,35.905,167920.0
2017-02-10 14:10:00,40.8,40.84,40.78,40.83,213804.0,35.905,35.9402,35.8874,35.9314,213804.0
2017-02-10 14:15:00,40.83,40.87,40.8,40.86,292639.0,35.9314,35.9666,35.905,35.9578,292639.0
2017-02-10 14:20:00,40.87,40.87,40.81,40.85,122761.0,35.9666,35.9666,35.9138,35.949,122761.0
2017-02-10 14:25:00,40.84,40.85,40.8,40.83,139146.0,35.9402,35.949,35.905,35.9314,139146.0
2017-02-10 14:30:00,40.84,40.9,40.83,40.87,400966.0,35.9402,35.993,35.9314,35.9666,400966.0
2017-02-10 14:35:00,40.87,40.89,40.84,40.86,83907.0,35.9666,35.9842,35.9402,35.9578,83907.0
2017-02-10 14:40:00,40.86,40.86,40.84,40.86,72764.0,35.9578,35.9578,35.9402,35.9578,72764.0
2017-02-10 14:45:00,40.85,40.87,40.85,40.87,61833.0,35.949,35.9666,35.949,35.9666,61833.0
2017-02-10 14:50:00,40.87,40.87,40.84,40.85,237034.0,35.9666,35.9666,35.9402,35.949,237034.0
2017-02-10 14:55:00,40.84,40.85,40.81,40.82,92707.0,35.9402,35.949,35.9138,35.9226,92707.0
2017-02-10 15:00:00,40.81,40.84,40.81,40.84,87779.0,35.9138,35.9402,35.9138,35.9402,87779.0
2017-02-10 15:05:00,40.84,40.87,40.83,40.86,150582.0,35.9402,35.9666,35.9314,35.9578,150582.0
2017-02-10 15:10:00,40.86,40.91,40.85,40.9,284435.0,35.9578,36.0018,35.949,35.993,284435.0
2017-02-10 15:15:00,40.9,40.92,40.87,40.88,302947.0,35.993,36.0106,35.9666,35.9754,302947.0
2017-02-10 15:20:00,40.89,40.89,40.84,40.87,99153.0,35.9842,35.9842,35.9402,35.9666,99153.0
2017-02-10 15:25:00,40.87,40.87,40.84,40.84,99621.0,35.9666,35.9666,35.9402,35.9402,99621.0
2017-02-10 15:30:00,40.84,40.86,40.84,40.84,168348.0,35.9402,35.9578,35.9402,35.9402,168348.0
2017-02-10 15:35:00,40.84,40.85,40.82,40.83,187348.0,35.9402,35.949,35.9226,35.9314,187348.0
2017-02-10 15:40:00,40.84,40.84,40.81,40.82,120385.0,35.9402,35.9402,35.9138,35.9226,120385.0
2017-02-10 15:45:00,40.82,40.82,40.79,40.8,405521.0,35.9226,35.9226,35.8962,35.905,405521.0
2017-02-10 15:50:00,40.8,40.81,40.77,40.77,351486.0,35.905,35.9138,35.8786,35.8786,351486.0
2017-02-10 15:55:00,40.77,40.81,40.76,40.8,661432.0,35.8786,35.9138,35.8698,35.905,661432.0
2017-02-13 09:30:00,40.89,40.92,40.8,40.87,337103.0,35.9842,36.0106,35.905,35.9666,337103.0
2017-02-13 09:35:00,40.88,40.91,40.82,40.91,187572.0,35.9754,36.0018,35.9226,36.0018,187572.0
2017-02-13 09:40:00,40.9,40.99,40.9,40.99,185859.0,35.993,36.0722,35.993,36.0722,185859.0
2017-02-13 09:45:00,40.99,41.0,40.97,40.98,183666.0,36.0722,36.081,36.0546,36.0634,183666.0
2017-02-13 09:50:00,40.98,41.0,40.93,40.94,275699.0,36.0634,36.081,36.0194,36.0282,275699.0
2017-02-13 09:55:00,40.94,40.98,40.94,40.97,101640.0,36.0282,36.0634,36.0282,36.0546,101640.0
2017-02-13 10:00:00,40.98,41.0,40.96,40.99,119793.0,36.0634,36.081,36.0458,36.0722,119793.0
2017-02-13 10:05:00,40.98,40.99,40.94,40.96,92657.0,36.0634,36.0722,36.0282,36.0458,92657.0
2017-02-13 10:10:00,40.96,40.97,40.93,40.97,102127.0,36.0458,36.0546,36.0194,36.0546,102127.0
2017-02-13 10:15:00,40.97,41.0,40.95,40.99,93219.0,36.0546,36.081,36.037,36.0722,93219.0
2017-02-13 10:20:00,40.98,40.99,40.95,40.96,98688.0,36.0634,36.0722,36.037,36.0458,98688.0
2017-02-13 10:25:00,40.96,40.98,40.96,40.98,93681.0,36.0458,36.0634,36.0458,36.0634,93681.0
2017-02-13 10:30:00,40.98,41.0,40.97,40.99,74845.0,36.0634,36.081,36.0546,36.0722,74845.0
2017-02-13 10:35:00,40.99,40.99,40.96,40.98,119675.0,36.0722,36.0722,36.0458,36.0634,119675.0
2017-02-13 10:40:00,40.98,40.99,40.98,40.99,20672.0,36.0634,36.0722,36.0634,36.0722,20672.0
2017-02-13 10:45:00,40.98,40.99,40.97,40.98,92168.0,36.0634,36.0722,36.0546,36.0634,92168.0
2017-02-13 10:50:00,40.98,41.0,40.98,41.0,96597.0,36.0634,36.081,36.0634,36.081,96597.0
2017-02-13 10:55:00,40.99,41.07,40.98,41.05,624594.0,36.0722,36.1426,36.0634,36.125,624594.0
2017-02-13 11:00:00,41.06,41.09,41.03,41.09,182183.0,36.1338,36.1602,36.1074,36.1602,182183.0
2017-02-13 11:05:00,41.08,41.09,41.06,41.08,144375.0,36.1514,36.1602,36.1338,36.1514,144375.0
2017-02-13 11:10:00,41.08,41.09,41.05,41.08,196497.0,36.1514,36.1602,36.125,36.1514,196497.0
2017-02-13 11:15:00,41.08,41.09,41.06,41.09,87851.0,36.1514,36.1602,36.1338,36.1602,87851.0
2017-02-13 11:20:00,41.09,41.1,41.08,41.08,63026.0,36.1602,36.169,36.1514,36.1514,63026.0
2017-02-13 11:25:00,41.09,41.14,41.08,41.14,707549.0,36.1602,36.2042,36.1514,36.2042,707549.0
2017-02-13 11:30:00,41.14,41.15,41.01,41.02,407100.0,36.2042,36.213,36.0898,36.0986,407100.0
2017-02-13 11:35:00,41.02,41.02,40.94,40.95,292226.0,36.0986,36.0986,36.0282,36.037,292226.0
2017-02-13 11:40:00,40.95,41.01,40.95,41.0,95284.0,36.037,36.0898,36.037,36.081,95284.0
2017-02-13 11:45:00,41.0,41.03,40.98,40.99,77108.0,36.081,36.1074,36.0634,36.0722,77108.0
2017-02-13 11:50:00,41.0,41.0,40.98,40.98,101153.0,36.081,36.081,36.0634,36.0634,101153.0
2017-02-13 11:55:00,40.98,41.0,40.94,40.94,113559.0,36.0634,36.081,36.0282,36.0282,113559.0
2017-02-13 12:00:00,40.95,40.98,40.94,40.96,61219.0,36.037,36.0634,36.0282,36.0458,61219.0
2017-02-13 12:05:00,40.96,40.99,40.95,40.97,168753.0,36.0458,36.0722,36.037,36.0546,168753.0
2017-02-13 12:10:00,40.97,40.98,40.95,40.97,71925.0,36.0546,36.0634,36.037,36.0546,71925.0
2017-02-13 12:15:00,40.97,40.98,40.95,40.98,62706.0,36.0546,36.0634,36.037,36.0634,62706.0
2017-02-13 12:20:00,40.98,40.99,40.97,40.97,47391.0,36.0634,36.0722,36.0546,36.0546,47391.0
2017-02-13 12:25:00,40.98,40.99,40.97,40.99,41466.0,36.0634,36.0722,36.0546,36.0722,41466.0
2017-02-13 12:30:00,40.99,41.02,40.98,41.02,126283.0,36.0722,36.0986,36.0634,36.0986,126283.0
2017-02-13 12:35:00,41.01,41.05,41.01,41.04,47645.0,36.0898,36.125,36.0898,36.1162,47645.0
2017-02-13 12:40:00,41.03,41.05,41.01,41.04,47166.0,36.1074,36.125,36.0898,36.1162,47166.0
2017-02-13 12:45:00,41.04,41.06,41.03,41.04,49220.0,36.1162,36.1338,36.1074,36.1162,49220.0
2017-02-13 12:50:00,41.04,41.07,41.04,41.05,42764.0,36.1162,36.1426,36.1162,36.125,42764.0
2017-02-13 12:55:00,41.05,41.07,41.03,41.05,44675.0,36.125,36.1426,36.1074,36.125,44675.0
2017-02-13 13:00:00,41.05,41.1,41.05,41.1,105335.0,36.125,36.169,36.125,36.169,105335.0
2017-02-13 13:05:00,41.1,41.1,41.08,41.09,75659.0,36.169,36.169,36.1514,36.1602,75659.0
2017-02-13 13:10:00,41.08,41.1,41.08,41.09,49550.0,36.1514,36.169,36.1514,36.1602,49550.0
2017-02-13 13:15:00,41.09,41.1,41.07,41.09,55412.0,36.1602,36.169,36.1426,36.1602,55412.0
2017-02-13 13:20:00,41.09,41.11,41.06,41.08,121802.0,36.1602,36.1778,36.1338,36.1514,121802.0
2017-02-13 13:25:00,41.09,41.13,41.07,41.12,86044.0,36.1602,36.1954,36.1426,36.1866,86044.0
2017-02-13 13:30:00,41.12,41.13,41.1,41.11,57047.0,36.1866,36.1954,36.169,36.1778,57047.0
2017-02-13 13:35:00,41.12,41.12,41.09,41.1,59335.0,36.1866,36.1866,36.1602,36.169,59335.0
2017-02-13 13:40:00,41.1,41.13,41.1,41.13,71563.0,36.169,36.1954,36.169,36.1954,71563.0
2017-02-13 13:45:00,41.13,41.13,41.11,41.12,67161.0,36.1954,36.1954,36.1778,36.1866,67161.0
2017-02-13 13:50:00,41.13,41.14,41.11,41.14,64878.0,36.1954,36.2042,36.1778,36.2042,64878.0
2017-02-13 13:55:00,41.14,41.15,41.13,41.15,90879.0,36.2042,36.213,36.1954,36.213,90879.0
2017-02-13 14:00:00,41.15,41.16,41.13,41.15,120283.0,36.213,36.2218,36.1954,36.213,120283.0
2017-02-13 14:05:00,41.15,41.17,41.14,41.16,83949.0,36.213,36.2306,36.2042,36.2218,83949.0
2017-02-13 14:10:00,41.16,41.17,41.14,41.16,119207.0,36.2218,36.2306,36.2042,36.2218,119207.0
2017-02-13 14:15:00,41.15,41.17,41.14,41.16,122722.0,36.213,36.2306,36.2042,36.2218,122722.0
2017-02-13 14:20:00,41.16,41.19,41.16,41.19,103527.0,36.2218,36.2482,36.2218,36.2482,103527.0
2017-02-13 14:25:00,41.19,41.19,41.16,41.18,136040.0,36.2482,36.2482,36.2218,36.2394,136040.0
2017-02-13 14:30:00,41.18,41.18,41.15,41.16,64035.0,36.2394,36.2394,36.213,36.2218,64035.0
2017-02-13 14:35:00,41.16,41.18,41.15,41.17,226581.0,36.2218,36.2394,36.213,36.2306,226581.0
2017-02-13 14:40:00,41.17,41.18,41.16,41.16,83636.0,36.2306,36.2394,36.2218,36.2218,83636.0
2017-02-13 14:45:00,41.17,41.18,41.14,41.16,161888.0,36.2306,36.2394,36.2042,36.2218,161888.0
2017-02-13 14:50:00,41.16,41.18,41.16,41.18,112198.0,36.2218,36.2394,36.2218,36.2394,112198.0
2017-02-13 14:55:00,41.18,41.19,41.16,41.16,145745.0,36.2394,36.2482,36.2218,36.2218,145745.0
2017-02-13 15:00:00,41.17,41.17,41.12,41.13,114717.0,36.2306,36.2306,36.1866,36.1954,114717.0
2017-02-13 15:05:00,41.13,41.14,41.12,41.13,81644.0,36.1954,36.2042,36.1866,36.1954,81644.0
2017-02-13 15:10:00,41.13,41.13,41.1,41.11,140852.0,36.1954,36.1954,36.169,36.1778,140852.0
2017-02-13 15:15:00,41.11,41.11,41.1,41.11,88765.0,36.1778,36.1778,36.169,36.1778,88765.0
2017-02-13 15:20:00,41.11,41.11,41.07,41.08,100132.0,36.1778,36.1778,36.1426,36.1514,100132.0
2017-02-13 15:25:00,41.08,41.13,41.07,41.13,279421.0,36.1514,36.1954,36.1426,36.1954,279421.0
2017-02-13 15:30:00,41.13,41.13,41.1,41.11,143871.0,36.1954,36.1954,36.169,36.1778,143871.0
2017-02-13 15:35:00,41.11,41.12,41.1,41.11,94952.0,36.1778,36.1866,36.169,36.1778,94952.0
2017-02-13 15:40:00,41.11,41.11,41.07,41.09,188040.0,36.1778,36.1778,36.1426,36.1602,188040.0
2017-02-13 15:45:00,41.09,41.12,41.08,41.12,406126.0,36.1602,36.1866,36.1514,36.1866,406126.0
2017-02-13 15:50:00,41.12,41.12,41.11,41.11,247861.0,36.1866,36.1866,36.1778,36.1778,247861.0
2017-02-13 15:55:00,41.11,41.12,41.09,41.09,568005.0,36.1778,36.1866,36.1602,36.1602,568005.0
2017-02-14 09:30:00,40.92,40.92,40.75,40.91,378389.0,36.0106,36.0106,35.861,36.0018,378389.0
2017-02-14 09:35:00,40.91,41.02,40.91,41.02,166142.0,36.0018,36.0986,36.0018,36.0986,166142.0
2017-02-14 09:40:00,41.01,41.03,40.95,40.95,102516.0,36.0898,36.1074,36.037,36.037,102516.0
2017-02-14 09:45:00,40.96,41.0,40.92,40.96,118648.0,36.0458,36.081,36.0106,36.0458,118648.0
2017-02-14 09:50:00,40.97,41.01,40.96,41.0,103219.0,36.0546,36.0898,36.0458,36.081,103219.0
2017-02-14 09:55:00,41.0,41.01,40.95,40.96,50124.0,36.081,36.0898,36.037,36.0458,50124.0
2017-02-14 10:00:00,40.96,40.96,40.9,40.91,89698.0,36.0458,36.0458,35.993,36.0018,89698.0
2017-02-14 10:05:00,40.91,40.92,40.87,40.9,37638.0,36.0018,36.0106,35.9666,35.993,37638.0
2017-02-14 10:10:00,40.89,40.96,40.88,40.95,118242.0,35.9842,36.0458,35.9754,36.037,118242.0
2017-02-14 10:15:00,40.95,40.96,40.91,40.94,95563.0,36.037,36.0458,36.0018,36.0282,95563.0
2017-02-14 10:20:00,40.94,40.99,40.93,40.98,118157.0,36.0282,36.0722,36.0194,36.0634,118157.0
2017-02-14 10:25:00,40.98,41.0,40.97,40.99,109062.0,36.0634,36.081,36.0546,36.0722,109062.0
2017-02-14 10:30:00,41.0,41.0,40.98,41.0,157719.0,36.081,36.081,36.0634,36.081,157719.0
2017-02-14 10:35:00,41.0,41.0,40.89,40.94,123054.0,36.081,36.081,35.9842,36.0282,123054.0
2017-02-14 10:40:00,40.94,40.94,40.91,40.93,70546.0,36.0282,36.0282,36.0018,36.0194,70546.0
2017-02-14 10:45:00,40.93,40.98,40.91,40.97,64993.0,36.0194,36.0634,36.0018,36.0546,64993.0
2017-02-14 10:50:00,40.97,40.99,40.95,40.97,56272.0,36.0546,36.0722,36.037,36.0546,56272.0
2017-02-14 10:55:00,40.97,40.99,40.96,40.98,47982.0,36.0546,36.0722,36.0458,36.0634,47982.0
2017-02-14 11:00:00,40.98,40.99,40.96,40.98,52184.0,36.0634,36.0722,36.0458,36.0634,52184.0
2017-02-14 11:05:00,40.98,40.98,40.87,40.89,242252.0,36.0634,36.0634,35.9666,35.9842,242252.0
2017-02-14 11:10:00,40.88,40.92,40.86,40.92,97463.0,35.9754,36.0106,35.9578,36.0106,97463.0
2017-02-14 11:15:00,40.92,41.01,40.91,41.01,193427.0,36.0106,36.0898,36.0018,36.0898,193427.0
2017-02-14 11:20:00,41.01,41.01,40.98,41.0,88845.0,36.0898,36.0898,36.0634,36.081,88845.0
2017-02-14 11:25:00,41.0,41.0,40.95,40.97,72231.0,36.081,36.081,36.037,36.0546,72231.0
2017-02-14 11:30:00,40.98,40.99,40.97,40.98,52242.0,36.0634,36.0722,36.0546,36.0634,52242.0
2017-02-14 11:35:00,40.98,40.99,40.95,40.98,69320.0,36.0634,36.0722,36.037,36.0634,69320.0
2017-02-14 11:40:00,40.98,41.0,40.96,41.0,134502.0,36.0634,36.081,36.0458,36.081,134502.0
2017-02-14 11:45:00,41.01,41.01,41.0,41.0,40540.0,36.0898,36.0898,36.081,36.081,40540.0
2017-02-14 11:50:00,41.01,41.01,40.96,40.99,133687.0,36.0898,36.0898,36.0458,36.0722,133687.0
2017-02-14 11:55:00,40.98,41.05,40.98,41.04,123508.0,36.0634,36.125,36.0634,36.1162,123508.0
2017-02-14 12:00:00,41.04,41.05,41.01,41.02,119028.0,36.1162,36.125,36.0898,36.0986,119028.0
2017-02-14 12:05:00,41.02,41.05,41.0,41.01,68906.0,36.0986,36.125,36.081,36.0898,68906.0
2017-02-14 12:10:00,41.01,41.01,40.99,41.01,28585.0,36.0898,36.0898,36.0722,36.0898,28585.0
2017-02-14 12:15:00,41.01,41.01,40.98,41.01,55544.0,36.0898,36.0898,36.0634,36.0898,55544.0
2017-02-14 12:20:00,41.01,41.02,40.99,41.01,42742.0,36.0898,36.0986,36.0722,36.0898,42742.0
2017-02-14 12:25:00,41.01,41.02,41.0,41.0,47097.0,36.0898,36.0986,36.081,36.081,47097.0
2017-02-14 12:30:00,41.01,41.05,41.0,41.05,84373.0,36.0898,36.125,36.081,36.125,84373.0
2017-02-14 12:35:00,41.04,41.05,41.02,41.02,46097.0,36.1162,36.125,36.0986,36.0986,46097.0
2017-02-14 12:40:00,41.02,41.04,41.02,41.02,42513.0,36.0986,36.1162,36.0986,36.0986,42513.0
2017-02-14 12:45:00,41.03,41.04,41.01,41.03,51962.0,36.1074,36.1162,36.0898,36.1074,51962.0
2017-02-14 12:50:00,41.03,41.06,41.03,41.05,58776.0,36.1074,36.1338,36.1074,36.125,58776.0
2017-02-14 12:55:00,41.06,41.09,41.05,41.06,67222.0,36.1338,36.1602,36.125,36.1338,67222.0
2017-02-14 13:00:00,41.07,41.07,41.05,41.07,33156.0,36.1426,36.1426,36.125,36.1426,33156.0
2017-02-14 13:05:00,41.07,41.1,41.06,41.09,39666.0,36.1426,36.169,36.1338,36.1602,39666.0
2017-02-14 13:10:00,41.09,41.1,41.08,41.09,32360.0,36.1602,36.169,36.1514,36.1602,32360.0
2017-02-14 13:15:00,41.09,41.1,41.05,41.06,132078.0,36.1602,36.169,36.125,36.1338,132078.0
2017-02-14 13:20:00,41.06,41.09,41.04,41.09,182408.0,36.1338,36.1602,36.1162,36.1602,182408.0
2017-02-14 13:25:00,41.09,41.12,41.09,41.1,103395.0,36.1602,36.1866,36.1602,36.169,103395.0
2017-02-14 13:30:00,41.09,41.1,41.07,41.09,73883.0,36.1602,36.169,36.1426,36.1602,73883.0
2017-02-14 13:35:00,41.09,41.1,41.07,41.07,69408.0,36.1602,36.169,36.1426,36.1426,69408.0
2017-02-14 13:40:00,41.08,41.08,41.04,41.06,51077.0,36.1514,36.1514,36.1162,36.1338,51077.0
2017-02-14 13:45:00,41.05,41.08,41.05,41.08,49813.0,36.125,36.1514,36.125,36.1514,49813.0
2017-02-14 13:50:00,41.08,41.09,41.05,41.08,101591.0,36.1514,36.1602,36.125,36.1514,101591.0
2017-02-14 13:55:00,41.09,41.12,41.08,41.12,89090.0,36.1602,36.1866,36.1514,36.1866,89090.0
2017-02-14 14:00:00,41.11,41.14,41.1,41.13,62707.0,36.1778,36.2042,36.169,36.1954,62707.0
2017-02-14 14:05:00,41.13,41.15,41.11,41.12,100965.0,36.1954,36.213,36.1778,36.1866,100965.0
2017-02-14 14:10:00,41.13,41.15,41.12,41.14,38492.0,36.1954,36.213,36.1866,36.2042,38492.0
2017-02-14 14:15:00,41.13,41.16,41.13,41.16,110214.0,36.1954,36.2218,36.1954,36.2218,110214.0
2017-02-14 14:20:00,41.16,41.17,41.14,41.17,134310.0,36.2218,36.2306,36.2042,36.2306,134310.0
2017-02-14 14:25:00,41.17,41.17,41.14,41.14,133045.0,36.2306,36.2306,36.2042,36.2042,133045.0
2017-02-14 14:30:00,41.15,41.16,41.11,41.16,137654.0,36.213,36.2218,36.1778,36.2218,137654.0
2017-02-14 14:35:00,41.16,41.17,41.12,41.13,66982.0,36.2218,36.2306,36.1866,36.1954,66982.0
2017-02-14 14:40:00,41.12,41.13,41.11,41.11,112678.0,36.1866,36.1954,36.1778,36.1778,112678.0
2017-02-14 14:45:00,41.11,41.12,41.05,41.05,128849.0,36.1778,36.1866,36.125,36.125,128849.0
2017-02-14 14:50:00,41.05,41.06,41.05,41.05,58183.0,36.125,36.1338,36.125,36.125,58183.0
2017-02-14 14:55:00,41.06,41.07,41.04,41.05,84416.0,36.1338,36.1426,36.1162,36.125,84416.0
2017-02-14 15:00:00,41.06,41.08,41.05,41.08,65737.0,36.1338,36.1514,36.125,36.1514,65737.0
2017-02-14 15:05:00,41.07,41.07,41.03,41.05,129346.0,36.1426,36.1426,36.1074,36.125,129346.0
2017-02-14 15:10:00,41.04,41.06,41.04,41.05,65262.0,36.1162,36.1338,36.1162,36.125,65262.0
2017-02-14 15:15:00,41.06,41.07,41.0,41.04,276521.0,36.1338,36.1426,36.081,36.1162,276521.0
2017-02-14 15:20:00,41.03,41.05,41.03,41.04,62949.0,36.1074,36.125,36.1074,36.1162,62949.0
2017-02-14 15:25:00,41.05,41.05,41.01,41.02,104922.0,36.125,36.125,36.0898,36.0986,104922.0
2017-02-14 15:30:00,41.02,41.03,40.98,41.0,153901.0,36.0986,36.1074,36.0634,36.081,153901.0
2017-02-14 15:35:00,41.0,41.04,41.0,41.04,85827.0,36.081,36.1162,36.081,36.1162,85827.0
2017-02-14 15:40:00,41.04,41.06,41.03,41.05,122019.0,36.1162,36.1338,36.1074,36.125,122019.0
2017-02-14 15:45:00,41.06,41.09,41.05,41.09,144901.0,36.1338,36.1602,36.125,36.1602,144901.0
2017-02-14 15:50:00,41.09,41.12,41.08,41.11,226174.0,36.1602,36.1866,36.1514,36.1778,226174.0
2017-02-14 15:55:00,41.11,41.11,41.05,41.1,432862.0,36.1778,36.1778,36.125,36.169,432862.0
2017-02-15 09:30:00,40.96,41.09,40.89,41.05,244878.0,36.0458,36.1602,35.9842,36.125,244878.0
2017-02-15 09:35:00,41.05,41.14,41.04,41.09,133443.0,36.125,36.2042,36.1162,36.1602,133443.0
2017-02-15 09:40:00,41.08,41.17,41.08,41.17,61794.0,36.1514,36.2306,36.1514,36.2306,61794.0
2017-02-15 09:45:00,41.16,41.17,41.11,41.16,96145.0,36.2218,36.2306,36.1778,36.2218,96145.0
2017-02-15 09:50:00,41.16,41.18,41.15,41.15,71815.0,36.2218,36.2394,36.213,36.213,71815.0
2017-02-15 09:55:00,41.15,41.15,41.13,41.13,51021.0,36.213,36.213,36.1954,36.1954,51021.0
2017-02-15 10:00:00,41.14,41.14,41.06,41.08,250712.0,36.2042,36.2042,36.1338,36.1514,250712.0
2017-02-15 10:05:00,41.09,41.09,41.04,41.05,44635.0,36.1602,36.1602,36.1162,36.125,44635.0
2017-02-15 10:10:00,41.05,41.1,41.05,41.1,29221.0,36.125,36.169,36.125,36.169,29221.0
2017-02-15 10:15:00,41.1,41.13,41.09,41.1,64282.0,36.169,36.1954,36.1602,36.169,64282.0
2017-02-15 10:20:00,41.1,41.12,41.08,41.1,49334.0,36.169,36.1866,36.1514,36.169,49334.0
2017-02-15 10:25:00,41.1,41.14,41.09,41.14,34354.0,36.169,36.2042,36.1602,36.2042,34354.0
2017-02-15 10:30:00,41.14,41.17,41.13,41.16,76644.0,36.2042,36.2306,36.1954,36.2218,76644.0
2017-02-15 10:35:00,41.16,41.18,41.13,41.14,85042.0,36.2218,36.2394,36.1954,36.2042,85042.0
2017-02-15 10:40:00,41.14,41.15,41.13,41.14,29423.0,36.2042,36.213,36.1954,36.2042,29423.0
2017-02-15 10:45:00,41.15,41.19,41.13,41.15,102474.0,36.213,36.2482,36.1954,36.213,102474.0
2017-02-15 10:50:00,41.15,41.16,41.13,41.15,41752.0,36.213,36.2218,36.1954,36.213,41752.0
2017-02-15 10:55:00,41.14,41.18,41.13,41.16,40339.0,36.2042,36.2394,36.1954,36.2218,40339.0
2017-02-15 11:00:00,41.16,41.18,41.14,41.18,57441.0,36.2218,36.2394,36.2042,36.2394,57441.0
2017-02-15 11:05:00,41.17,41.2,41.17,41.19,43852.0,36.2306,36.257,36.2306,36.2482,43852.0
2017-02-15 11:10:00,41.2,41.24,41.19,41.23,100826.0,36.257,36.2922,36.2482,36.2834,100826.0
2017-02-15 11:15:00,41.24,41.28,41.23,41.28,193479.0,36.2922,36.3274,36.2834,36.3274,193479.0
2017-02-15 11:20:00,41.28,41.29,41.24,41.29,74997.0,36.3274,36.3362,36.2922,36.3362,74997.0
2017-02-15 11:25:00,41.29,41.3,41.26,41.27,68781.0,36.3362,36.345,36.3098,36.3186,68781.0
2017-02-15 11:30:00,41.27,41.27,41.22,41.23,53910.0,36.3186,36.3186,36.2746,36.2834,53910.0
2017-02-15 11:35:00,41.23,41.23,41.18,41.22,93911.0,36.2834,36.2834,36.2394,36.2746,93911.0
2017-02-15 11:40:00,41.22,41.23,41.18,41.19,71398.0,36.2746,36.2834,36.2394,36.2482,71398.0
2017-02-15 11:45:00,41.19,41.21,41.16,41.21,100099.0,36.2482,36.2658,36.2218,36.2658,100099.0
2017-02-15 11:50:00,41.21,41.24,41.2,41.24,61653.0,36.2658,36.2922,36.257,36.2922,61653.0
2017-02-15 11:55:00,41.23,41.25,41.22,41.25,73058.0,36.2834,36.301,36.2746,36.301,73058.0
2017-02-15 12:00:00,41.25,41.28,41.24,41.28,96108.0,36.301,36.3274,36.2922,36.3274,96108.0
2017-02-15 12:05:00,41.27,41.3,41.26,41.29,125210.0,36.3186,36.345,36.3098,36.3362,125210.0
2017-02-15 12:10:00,41.28,41.31,41.28,41.31,61826.0,36.3274,36.3538,36.3274,36.3538,61826.0
2017-02-15 12:15:00,41.31,41.31,41.26,41.28,64809.0,36.3538,36.3538,36.3098,36.3274,64809.0
2017-02-15 12:20:00,41.28,41.3,41.27,41.3,31212.0,36.3274,36.345,36.3186,36.345,31212.0
2017-02-15 12:25:00,41.3,41.31,41.28,41.3,50486.0,36.345,36.3538,36.3274,36.345,50486.0
2017-02-15 12:30:00,41.3,41.31,41.29,41.3,55654.0,36.345,36.3538,36.3362,36.345,55654.0
2017-02-15 12:35:00,41.3,41.33,41.3,41.32,54049.0,36.345,36.3714,36.345,36.3626,54049.0
2017-02-15 12:40:00,41.32,41.32,41.3,41.31,56020.0,36.3626,36.3626,36.345,36.3538,56020.0
2017-02-15 12:45:00,41.31,41.32,41.29,41.32,54087.0,36.3538,36.3626,36.3362,36.3626,54087.0
2017-02-15 12:50:00,41.31,41.35,41.31,41.34,55746.0,36.3538,36.389,36.3538,36.3802,55746.0
2017-02-15 12:55:00,41.34,41.35,41.33,41.34,57781.0,36.3802,36.389,36.3714,36.3802,57781.0
2017-02-15 13:00:00,41.34,41.37,41.34,41.37,87693.0,36.3802,36.4066,36.3802,36.4066,87693.0
2017-02-15 13:05:00,41.37,41.4,41.36,41.39,83076.0,36.4066,36.433,36.3978,36.4242,83076.0
2017-02-15 13:10:00,41.39,41.39,41.33,41.34,45125.0,36.4242,36.4242,36.3714,36.3802,45125.0
2017-02-15 13:15:00,41.34,41.37,41.33,41.36,63029.0,36.3802,36.4066,36.3714,36.3978,63029.0
2017-02-15 13:20:00,41.36,41.37,41.35,41.37,28389.0,36.3978,36.4066,36.389,36.4066,28389.0
2017-02-15 13:25:00,41.37,41.4,41.36,41.39,122600.0,36.4066,36.433,36.3978,36.4242,122600.0
2017-02-15 13:30:00,41.4,41.41,41.37,41.37,104727.0,36.433,36.4418,36.4066,36.4066,104727.0
2017-02-15 13:35:00,41.37,41.38,41.34,41.34,54864.0,36.4066,36.4154,36.3802,36.3802,54864.0
2017-02-15 13:40:00,41.34,41.37,41.34,41.37,46115.0,36.3802,36.4066,36.3802,36.4066,46115.0
2017-02-15 13:45:00,41.37,41.37,41.34,41.34,70828.0,36.4066,36.4066,36.3802,36.3802,70828.0
2017-02-15 13:50:00,41.34,41.38,41.34,41.38,101391.0,36.3802,36.4154,36.3802,36.4154,101391.0
2017-02-15 13:55:00,41.38,41.39,41.35,41.36,82711.0,36.4154,36.4242,36.389,36.3978,82711.0
2017-02-15 14:00:00,41.35,41.41,41.35,41.4,105530.0,36.389,36.4418,36.389,36.433,105530.0
2017-02-15 14:05:00,41.39,41.4,41.37,41.38,27508.0,36.4242,36.433,36.4066,36.4154,27508.0
2017-02-15 14:10:00,41.38,41.38,41.35,41.36,80533.0,36.4154,36.4154,36.389,36.3978,80533.0
2017-02-15 14:15:00,41.36,41.39,41.35,41.38,73363.0,36.3978,36.4242,36.389,36.4154,73363.0
2017-02-15 14:20:00,41.39,41.4,41.37,41.4,46422.0,36.4242,36.433,36.4066,36.433,46422.0
2017-02-15 14:25:00,41.4,41.42,41.39,41.41,57389.0,36.433,36.4506,36.4242,36.4418,57389.0
2017-02-15 14:30:00,41.41,41.42,41.4,41.41,54621.0,36.4418,36.4506,36.433,36.4418,54621.0
2017-02-15 14:35:00,41.41,41.43,41.39,41.4,59546.0,36.4418,36.4594,36.4242,36.433,59546.0
2017-02-15 14:40:00,41.41,41.42,41.4,41.4,74857.0,36.4418,36.4506,36.433,36.433,74857.0
2017-02-15 14:45:00,41.4,41.43,41.39,41.42,83465.0,36.433,36.4594,36.4242,36.4506,83465.0
2017-02-15 14:50:00,41.41,41.43,41.41,41.41,70266.0,36.4418,36.4594,36.4418,36.4418,70266.0
2017-02-15 14:55:00,41.42,41.43,41.4,41.43,52355.0,36.4506,36.4594,36.433,36.4594,52355.0
2017-02-15 15:00:00,41.43,41.43,41.41,41.42,83975.0,36.4594,36.4594,36.4418,36.4506,83975.0
2017-02-15 15:05:00,41.41,41.42,41.39,41.4,97501.0,36.4418,36.4506,36.4242,36.433,97501.0
2017-02-15 15:10:00,41.4,41.45,41.39,41.44,201249.0,36.433,36.477,36.4242,36.4682,201249.0
2017-02-15 15:15:00,41.45,41.47,41.44,41.46,122859.0,36.477,36.4946,36.4682,36.4858,122859.0
2017-02-15 15:20:00,41.45,41.47,41.45,41.46,88649.0,36.477,36.4946,36.477,36.4858,88649.0
2017-02-15 15:25:00,41.46,41.47,41.44,41.46,136002.0,36.4858,36.4946,36.4682,36.4858,136002.0
2017-02-15 15:30:00,41.45,41.48,41.45,41.45,194708.0,36.477,36.5034,36.477,36.477,194708.0
2017-02-15 15:35:00,41.46,41.48,41.45,41.46,174840.0,36.4858,36.5034,36.477,36.4858,174840.0
2017-02-15 15:40:00,41.46,41.48,41.44,41.44,122322.0,36.4858,36.5034,36.4682,36.4682,122322.0
2017-02-15 15:45:00,41.45,41.46,41.44,41.44,168858.0,36.477,36.4858,36.4682,36.4682,168858.0
2017-02-15 15:50:00,41.45,41.46,41.43,41.45,227454.0,36.477,36.4858,36.4594,36.477,227454.0
2017-02-15 15:55:00,41.45,41.45,41.4,41.41,478435.0,36.477,36.477,36.433,36.4418,478435.0
2017-02-16 09:30:00,41.46,41.55,41.46,41.54,346698.0,36.4858,36.565,36.4858,36.5562,346698.0
2017-02-16 09:35:00,41.54,41.55,41.45,41.54,200190.0,36.5562,36.565,36.477,36.5562,200190.0
2017-02-16 09:40:00,41.54,41.65,41.54,41.62,167690.0,36.5562,36.653,36.5562,36.6266,167690.0
2017-02-16 09:45:00,41.62,41.68,41.57,41.63,161169.0,36.6266,36.6794,36.5826,36.6354,161169.0
2017-02-16 09:50:00,41.62,41.63,41.56,41.58,88993.0,36.6266,36.6354,36.5738,36.5914,88993.0
2017-02-16 09:55:00,41.58,41.6,41.52,41.56,102866.0,36.5914,36.609,36.5386,36.5738,102866.0
2017-02-16 10:00:00,41.55,41.63,41.55,41.61,114349.0,36.565,36.6354,36.565,36.6178,114349.0
2017-02-16 10:05:00,41.61,41.67,41.6,41.67,114215.0,36.6178,36.6706,36.609,36.6706,114215.0
2017-02-16 10:10:00,41.67,41.67,41.61,41.62,162690.0,36.6706,36.6706,36.6178,36.6266,162690.0
2017-02-16 10:15:00,41.62,41.68,41.62,41.64,116621.0,36.6266,36.6794,36.6266,36.6442,116621.0
2017-02-16 10:20:00,41.64,41.73,41.64,41.73,97497.0,36.6442,36.7234,36.6442,36.7234,97497.0
2017-02-16 10:25:00,41.73,41.74,41.67,41.7,139272.0,36.7234,36.7322,36.6706,36.697,139272.0
2017-02-16 10:30:00,41.7,41.72,41.68,41.7,159775.0,36.697,36.7146,36.6794,36.697,159775.0
2017-02-16 10:35:00,41.7,41.71,41.63,41.65,118620.0,36.697,36.7058,36.6354,36.653,118620.0
2017-02-16 10:40:00,41.66,41.68,41.63,41.66,92400.0,36.6618,36.6794,36.6354,36.6618,92400.0
2017-02-16 10:45:00,41.66,41.67,41.56,41.56,110292.0,36.6618,36.6706,36.5738,36.5738,110292.0
2017-02-16 10:50:00,41.55,41.59,41.45,41.45,139219.0,36.565,36.6002,36.477,36.477,139219.0
2017-02-16 10:55:00,41.45,41.54,41.44,41.54,127193.0,36.477,36.5562,36.4682,36.5562,127193.0
2017-02-16 11:00:00,41.54,41.56,41.48,41.5,83496.0,36.5562,36.5738,36.5034,36.521,83496.0
2017-02-16 11:05:00,41.5,41.51,41.44,41.48,106650.0,36.521,36.5298,36.4682,36.5034,106650.0
2017-02-16 11:10:00,41.47,41.5,41.43,41.48,73605.0,36.4946,36.521,36.4594,36.5034,73605.0
2017-02-16 11:15:00,41.48,41.51,41.46,41.51,91995.0,36.5034,36.5298,36.4858,36.5298,91995.0
2017-02-16 11:20:00,41.51,41.54,41.5,41.51,70184.0,36.5298,36.5562,36.521,36.5298,70184.0
2017-02-16 11:25:00,41.51,41.51,41.48,41.48,218102.0,36.5298,36.5298,36.5034,36.5034,218102.0
2017-02-16 11:30:00,41.48,41.52,41.47,41.52,71157.0,36.5034,36.5386,36.4946,36.5386,71157.0
2017-02-16 11:35:00,41.51,41.52,41.45,41.46,54077.0,36.5298,36.5386,36.477,36.4858,54077.0
2017-02-16 11:40:00,41.46,41.51,41.46,41.49,67555.0,36.4858,36.5298,36.4858,36.5122,67555.0
2017-02-16 11:45:00,41.5,41.5,41.47,41.49,52802.0,36.521,36.521,36.4946,36.5122,52802.0
2017-02-16 11:50:00,41.5,41.53,41.49,41.53,98494.0,36.521,36.5474,36.5122,36.5474,98494.0
2017-02-16 11:55:00,41.53,41.55,41.49,41.53,136093.0,36.5474,36.565,36.5122,36.5474,136093.0
2017-02-16 12:00:00,41.52,41.54,41.49,41.51,64914.0,36.5386,36.5562,36.5122,36.5298,64914.0
2017-02-16 12:05:00,41.51,41.52,41.46,41.47,53276.0,36.5298,36.5386,36.4858,36.4946,53276.0
2017-02-16 12:10:00,41.47,41.48,41.45,41.48,37087.0,36.4946,36.5034,36.477,36.5034,37087.0
2017-02-16 12:15:00,41.48,41.5,41.47,41.5,40154.0,36.5034,36.521,36.4946,36.521,40154.0
2017-02-16 12:20:00,41.5,41.51,41.46,41.47,97351.0,36.521,36.5298,36.4858,36.4946,97351.0
2017-02-16 12:25:00,41.46,41.47,41.44,41.47,76347.0,36.4858,36.4946,36.4682,36.4946,76347.0
2017-02-16 12:30:00,41.47,41.48,41.46,41.48,42254.0,36.4946,36.5034,36.4858,36.5034,42254.0
2017-02-16 12:35:00,41.48,41.49,41.43,41.45,76957.0,36.5034,36.5122,36.4594,36.477,76957.0
2017-02-16 12:40:00,41.45,41.5,41.44,41.5,47167.0,36.477,36.521,36.4682,36.521,47167.0
2017-02-16 12:45:00,41.5,41.5,41.47,41.48,33417.0,36.521,36.521,36.4946,36.5034,33417.0
2017-02-16 12:50:00,41.48,41.5,41.47,41.5,55726.0,36.5034,36.521,36.4946,36.521,55726.0
2017-02-16 12:55:00,41.5,41.5,41.42,41.43,52613.0,36.521,36.521,36.4506,36.4594,52613.0
2017-02-16 13:00:00,41.42,41.43,41.4,41.42,55230.0,36.4506,36.4594,36.433,36.4506,55230.0
2017-02-16 13:05:00,41.42,41.45,41.41,41.44,73978.0,36.4506,36.477,36.4418,36.4682,73978.0
2017-02-16 13:10:00,41.45,41.46,41.41,41.43,66438.0,36.477,36.4858,36.4418,36.4594,66438.0
2017-02-16 13:15:00,41.42,41.43,41.41,41.42,45749.0,36.4506,36.4594,36.4418,36.4506,45749.0
2017-02-16 13:20:00,41.42,41.44,41.41,41.43,78996.0,36.4506,36.4682,36.4418,36.4594,78996.0
2017-02-16 13:25:00,41.43,41.45,41.4,41.43,60070.0,36.4594,36.477,36.433,36.4594,60070.0
2017-02-16 13:30:00,41.44,41.44,41.39,41.4,58034.0,36.4682,36.4682,36.4242,36.433,58034.0
2017-02-16 13:35:00,41.41,41.43,41.4,41.42,62734.0,36.4418,36.4594,36.433,36.4506,62734.0
2017-02-16 13:40:00,41.43,41.43,41.39,41.39,65561.0,36.4594,36.4594,36.4242,36.4242,65561.0
2017-02-16 13:45:00,41.4,41.41,41.36,41.4,64149.0,36.433,36.4418,36.3978,36.433,64149.0
2017-02-16 13:50:00,41.4,41.41,41.38,41.39,58024.0,36.433,36.4418,36.4154,36.4242,58024.0
2017-02-16 13:55:00,41.39,41.4,41.37,41.4,81943.0,36.4242,36.433,36.4066,36.433,81943.0
2017-02-16 14:00:00,41.4,41.45,41.39,41.44,94762.0,36.433,36.477,36.4242,36.4682,94762.0
2017-02-16 14:05:00,41.44,41.46,41.43,41.46,89746.0,36.4682,36.4858,36.4594,36.4858,89746.0
2017-02-16 14:10:00,41.45,41.49,41.45,41.48,293246.0,36.477,36.5122,36.477,36.5034,293246.0
2017-02-16 14:15:00,41.48,41.48,41.44,41.46,127308.0,36.5034,36.5034,36.4682,36.4858,127308.0
2017-02-16 14:20:00,41.46,41.49,41.45,41.48,205631.0,36.4858,36.5122,36.477,36.5034,205631.0
2017-02-16 14:25:00,41.48,41.49,41.47,41.49,211834.0,36.5034,36.5122,36.4946,36.5122,211834.0
2017-02-16 14:30:00,41.48,41.51,41.47,41.51,115638.0,36.5034,36.5298,36.4946,36.5298,115638.0
2017-02-16 14:35:00,41.5,41.51,41.47,41.49,153280.0,36.521,36.5298,36.4946,36.5122,153280.0
2017-02-16 14:40:00,41.49,41.54,41.49,41.54,81339.0,36.5122,36.5562,36.5122,36.5562,81339.0
2017-02-16 14:45:00,41.54,41.56,41.53,41.53,117190.0,36.5562,36.5738,36.5474,36.5474,117190.0
2017-02-16 14:50:00,41.53,41.54,41.5,41.53,85723.0,36.5474,36.5562,36.521,36.5474,85723.0
2017-02-16 14:55:00,41.53,41.56,41.52,41.55,91924.0,36.5474,36.5738,36.5386,36.565,91924.0
2017-02-16 15:00:00,41.54,41.55,41.53,41.55,87485.0,36.5562,36.565,36.5474,36.565,87485.0
2017-02-16 15:05:00,41.54,41.55,41.53,41.53,39621.0,36.5562,36.565,36.5474,36.5474,39621.0
2017-02-16 15:10:00,41.54,41.54,41.51,41.54,111106.0,36.5562,36.5562,36.5298,36.5562,111106.0
2017-02-16 15:15:00,41.54,41.55,41.53,41.53,87902.0,36.5562,36.565,36.5474,36.5474,87902.0
2017-02-16 15:20:00,41.53,41.57,41.53,41.54,128082.0,36.5474,36.5826,36.5474,36.5562,128082.0
2017-02-16 15:25:00,41.54,41.55,41.53,41.54,47358.0,36.5562,36.565,36.5474,36.5562,47358.0
2017-02-16 15:30:00,41.53,41.57,41.53,41.56,122866.0,36.5474,36.5826,36.5474,36.5738,122866.0
2017-02-16 15:35:00,41.56,41.56,41.54,41.54,76790.0,36.5738,36.5738,36.5562,36.5562,76790.0
2017-02-16 15:40:00,41.54,41.55,41.54,41.55,91139.0,36.5562,36.565,36.5562,36.565,91139.0
2017-02-16 15:45:00,41.55,41.55,41.49,41.5,256909.0,36.565,36.565,36.5122,36.521,256909.0
2017-02-16 15:50:00,41.5,41.56,41.5,41.55,306676.0,36.521,36.5738,36.521,36.565,306676.0
2017-02-16 15:55:00,41.55,41.58,41.55,41.58,458436.0,36.565,36.5914,36.565,36.5914,458436.0
2017-02-17 09:30:00,41.54,41.75,41.5,41.73,1167446.0,36.5562,36.741,36.521,36.7234,1167446.0
2017-02-17 09:35:00,41.72,41.73,41.58,41.67,217683.0,36.7146,36.7234,36.5914,36.6706,217683.0
2017-02-17 09:40:00,41.66,41.67,41.59,41.64,228132.0,36.6618,36.6706,36.6002,36.6442,228132.0
2017-02-17 09:45:00,41.65,41.69,41.64,41.69,207910.0,36.653,36.6882,36.6442,36.6882,207910.0
2017-02-17 09:50:00,41.7,41.8,41.69,41.79,287524.0,36.697,36.785,36.6882,36.7762,287524.0
2017-02-17 09:55:00,41.79,41.82,41.74,41.82,200897.0,36.7762,36.8026,36.7322,36.8026,200897.0
2017-02-17 10:00:00,41.83,41.86,41.76,41.86,209935.0,36.8114,36.8378,36.7498,36.8378,209935.0
2017-02-17 10:05:00,41.86,41.88,41.83,41.86,186315.0,36.8378,36.8554,36.8114,36.8378,186315.0
2017-02-17 10:10:00,41.86,41.86,41.82,41.85,119997.0,36.8378,36.8378,36.8026,36.829,119997.0
2017-02-17 10:15:00,41.86,41.89,41.81,41.82,154771.0,36.8378,36.8642,36.7938,36.8026,154771.0
2017-02-17 10:20:00,41.81,41.85,41.81,41.85,137250.0,36.7938,36.829,36.7938,36.829,137250.0
2017-02-17 10:25:00,41.84,41.86,41.81,41.86,175634.0,36.8202,36.8378,36.7938,36.8378,175634.0
2017-02-17 10:30:00,41.86,41.86,41.8,41.83,114815.0,36.8378,36.8378,36.785,36.8114,114815.0
2017-02-17 10:35:00,41.82,41.83,41.79,41.81,145731.0,36.8026,36.8114,36.7762,36.7938,145731.0
2017-02-17 10:40:00,41.82,41.89,41.81,41.86,401460.0,36.8026,36.8642,36.7938,36.8378,401460.0
2017-02-17 10:45:00,41.87,41.89,41.84,41.89,153320.0,36.8466,36.8642,36.8202,36.8642,153320.0
2017-02-17 10:50:00,41.89,41.89,41.86,41.89,88305.0,36.8642,36.8642,36.8378,36.8642,88305.0
2017-02-17 10:55:00,41.89,41.9,41.88,41.89,125114.0,36.8642,36.873,36.8554,36.8642,125114.0
2017-02-17 11:00:00,41.89,41.9,41.88,41.89,106596.0,36.8642,36.873,36.8554,36.8642,106596.0
2017-02-17 11:05:00,41.89,41.9,41.85,41.88,165727.0,36.8642,36.873,36.829,36.8554,165727.0
2017-02-17 11:10:00,41.88,41.9,41.87,41.88,101288.0,36.8554,36.873,36.8466,36.8554,101288.0
2017-02-17 11:15:00,41.89,41.89,41.85,41.86,71820.0,36.8642,36.8642,36.829,36.8378,71820.0
2017-02-17 11:20:00,41.86,41.89,41.84,41.87,134884.0,36.8378,36.8642,36.8202,36.8466,134884.0
2017-02-17 11:25:00,41.88,41.88,41.86,41.88,75546.0,36.8554,36.8554,36.8378,36.8554,75546.0
2017-02-17 11:30:00,41.88,41.9,41.87,41.9,63269.0,36.8554,36.873,36.8466,36.873,63269.0
2017-02-17 11:35:00,41.9,41.9,41.84,41.84,113797.0,36.873,36.873,36.8202,36.8202,113797.0
2017-02-17 11:40:00,41.84,41.85,41.83,41.84,77341.0,36.8202,36.829,36.8114,36.8202,77341.0
2017-02-17 11:45:00,41.84,41.84,41.79,41.79,100365.0,36.8202,36.8202,36.7762,36.7762,100365.0
2017-02-17 11:50:00,41.8,41.82,41.78,41.8,137763.0,36.785,36.8026,36.7674,36.785,137763.0
2017-02-17 11:55:00,41.8,41.81,41.74,41.75,171999.0,36.785,36.7938,36.7322,36.741,171999.0
2017-02-17 12:00:00,41.75,41.78,41.74,41.78,114139.0,36.741,36.7674,36.7322,36.7674,114139.0
2017-02-17 12:05:00,41.77,41.79,41.74,41.74,167086.0,36.7586,36.7762,36.7322,36.7322,167086.0
2017-02-17 12:10:00,41.75,41.75,41.71,41.71,109353.0,36.741,36.741,36.7058,36.7058,109353.0
2017-02-17 12:15:00,41.72,41.72,41.71,41.71,37239.0,36.7146,36.7146,36.7058,36.7058,37239.0
2017-02-17 12:20:00,41.72,41.72,41.71,41.71,88731.0,36.7146,36.7146,36.7058,36.7058,88731.0
2017-02-17 12:25:00,41.72,41.73,41.71,41.73,114749.0,36.7146,36.7234,36.7058,36.7234,114749.0
2017-02-17 12:30:00,41.73,41.74,41.71,41.72,109479.0,36.7234,36.7322,36.7058,36.7146,109479.0
2017-02-17 12:35:00,41.72,41.75,41.71,41.75,90691.0,36.7146,36.741,36.7058,36.741,90691.0
2017-02-17 12:40:00,41.75,41.77,41.74,41.77,93534.0,36.741,36.7586,36.7322,36.7586,93534.0
2017-02-17 12:45:00,41.77,41.79,41.76,41.79,82122.0,36.7586,36.7762,36.7498,36.7762,82122.0
2017-02-17 12:50:00,41.79,41.82,41.78,41.82,90446.0,36.7762,36.8026,36.7674,36.8026,90446.0
2017-02-17 12:55:00,41.82,41.88,41.8,41.87,177214.0,36.8026,36.8554,36.785,36.8466,177214.0
2017-02-17 13:00:00,41.88,41.9,41.86,41.9,210036.0,36.8554,36.873,36.8378,36.873,210036.0
2017-02-17 13:05:00,41.9,41.95,41.89,41.93,269957.0,36.873,36.917,36.8642,36.8994,269957.0
2017-02-17 13:10:00,41.94,41.94,41.92,41.93,68669.0,36.9082,36.9082,36.8906,36.8994,68669.0
2017-02-17 13:15:00,41.93,41.97,41.91,41.97,167289.0,36.8994,36.9346,36.8818,36.9346,167289.0
2017-02-17 13:20:00,41.97,41.97,41.96,41.97,59306.0,36.9346,36.9346,36.9258,36.9346,59306.0
2017-02-17 13:25:00,41.97,41.99,41.96,41.97,319270.0,36.9346,36.9522,36.9258,36.9346,319270.0
2017-02-17 13:30:00,41.98,41.99,41.96,41.98,58329.0,36.9434,36.9522,36.9258,36.9434,58329.0
2017-02-17 13:35:00,41.97,41.98,41.92,41.92,96554.0,36.9346,36.9434,36.8906,36.8906,96554.0
2017-02-17 13:40:00,41.93,41.95,41.91,41.94,111824.0,36.8994,36.917,36.8818,36.9082,111824.0
2017-02-17 13:45:00,41.94,41.95,41.93,41.95,28379.0,36.9082,36.917,36.8994,36.917,28379.0
2017-02-17 13:50:00,41.95,41.96,41.91,41.93,89327.0,36.917,36.9258,36.8818,36.8994,89327.0
2017-02-17 13:55:00,41.93,41.94,41.91,41.92,53358.0,36.8994,36.9082,36.8818,36.8906,53358.0
2017-02-17 14:00:00,41.92,41.94,41.91,41.93,43058.0,36.8906,36.9082,36.8818,36.8994,43058.0
2017-02-17 14:05:00,41.93,41.94,41.91,41.92,116763.0,36.8994,36.9082,36.8818,36.8906,116763.0
2017-02-17 14:10:00,41.92,41.93,41.91,41.93,48503.0,36.8906,36.8994,36.8818,36.8994,48503.0
2017-02-17 14:15:00,41.93,41.93,41.89,41.9,148788.0,36.8994,36.8994,36.8642,36.873,148788.0
2017-02-17 14:20:00,41.91,41.91,41.87,41.9,127620.0,36.8818,36.8818,36.8466,36.873,127620.0
2017-02-17 14:25:00,41.9,41.91,41.89,41.89,80770.0,36.873,36.8818,36.8642,36.8642,80770.0
2017-02-17 14:30:00,41.9,41.93,41.89,41.92,90657.0,36.873,36.8994,36.8642,36.8906,90657.0
2017-02-17 14:35:00,41.92,41.93,41.91,41.93,43546.0,36.8906,36.8994,36.8818,36.8994,43546.0
2017-02-17 14:40:00,41.93,41.93,41.92,41.93,41661.0,36.8994,36.8994,36.8906,36.8994,41661.0
2017-02-17 14:45:00,41.93,41.93,41.9,41.91,88502.0,36.8994,36.8994,36.873,36.8818,88502.0
2017-02-17 14:50:00,41.91,41.92,41.9,41.91,46001.0,36.8818,36.8906,36.873,36.8818,46001.0
2017-02-17 14:55:00,41.91,41.92,41.88,41.89,123845.0,36.8818,36.8906,36.8554,36.8642,123845.0
2017-02-17 15:00:00,41.9,41.9,41.89,41.9,39536.0,36.873,36.873,36.8642,36.873,39536.0
2017-02-17 15:05:00,41.9,41.91,41.89,41.91,77380.0,36.873,36.8818,36.8642,36.8818,77380.0
2017-02-17 15:10:00,41.91,41.93,41.9,41.91,113410.0,36.8818,36.8994,36.873,36.8818,113410.0
2017-02-17 15:15:00,41.91,41.92,41.9,41.91,100440.0,36.8818,36.8906,36.873,36.8818,100440.0
2017-02-17 15:20:00,41.92,41.94,41.91,41.93,163512.0,36.8906,36.9082,36.8818,36.8994,163512.0
2017-02-17 15:25:00,41.93,41.95,41.92,41.95,122509.0,36.8994,36.917,36.8906,36.917,122509.0
2017-02-17 15:30:00,41.95,41.96,41.94,41.95,199233.0,36.917,36.9258,36.9082,36.917,199233.0
2017-02-17 15:35:00,41.95,41.96,41.94,41.94,176733.0,36.917,36.9258,36.9082,36.9082,176733.0
2017-02-17 15:40:00,41.95,41.98,41.94,41.97,223531.0,36.917,36.9434,36.9082,36.9346,223531.0
2017-02-17 15:45:00,41.96,41.98,41.94,41.94,340323.0,36.9258,36.9434,36.9082,36.9082,340323.0
2017-02-17 15:50:00,41.95,41.97,41.94,41.97,342153.0,36.917,36.9346,36.9082,36.9346,342153.0
2017-02-17 15:55:00,41.97,42.05,41.96,42.04,2003510.0,36.9346,37.0051,36.9258,36.9963,2003510.0
2017-02-21 09:30:00,41.99,42.15,41.93,42.13,638389.0,36.9522,37.0931,36.8994,37.0755,638389.0
2017-02-21 09:35:00,42.14,42.17,42.04,42.09,168002.0,37.0843,37.1107,36.9963,37.0403,168002.0
2017-02-21 09:40:00,42.1,42.2,42.09,42.15,189949.0,37.0491,37.1371,37.0403,37.0931,189949.0
2017-02-21 09:45:00,42.15,42.2,42.14,42.17,88330.0,37.0931,37.1371,37.0843,37.1107,88330.0
2017-02-21 09:50:00,42.17,42.24,42.17,42.22,170993.0,37.1107,37.1723,37.1107,37.1547,170993.0
2017-02-21 09:55:00,42.22,42.22,42.16,42.17,130361.0,37.1547,37.1547,37.1019,37.1107,130361.0
2017-02-21 10:00:00,42.18,42.2,42.11,42.12,90531.0,37.1195,37.1371,37.0579,37.0667,90531.0
2017-02-21 10:05:00,42.13,42.18,42.12,42.16,109030.0,37.0755,37.1195,37.0667,37.1019,109030.0
2017-02-21 10:10:00,42.15,42.22,42.15,42.2,133611.0,37.0931,37.1547,37.0931,37.1371,133611.0
2017-02-21 10:15:00,42.2,42.2,42.17,42.19,57067.0,37.1371,37.1371,37.1107,37.1283,57067.0
2017-02-21 10:20:00,42.19,42.22,42.17,42.18,82062.0,37.1283,37.1547,37.1107,37.1195,82062.0
2017-02-21 10:25:00,42.18,42.19,42.11,42.14,125651.0,37.1195,37.1283,37.0579,37.0843,125651.0
2017-02-21 10:30:00,42.14,42.18,42.13,42.16,97396.0,37.0843,37.1195,37.0755,37.1019,97396.0
2017-02-21 10:35:00,42.17,42.19,42.16,42.19,42221.0,37.1107,37.1283,37.1019,37.1283,42221.0
2017-02-21 10:40:00,42.19,42.24,42.18,42.22,109355.0,37.1283,37.1723,37.1195,37.1547,109355.0
2017-02-21 10:45:00,42.23,42.24,42.21,42.22,117850.0,37.1635,37.1723,37.1459,37.1547,117850.0
2017-02-21 10:50:00,42.22,42.26,42.21,42.26,238117.0,37.1547,37.1899,37.1459,37.1899,238117.0
2017-02-21 10:55:00,42.26,42.26,42.22,42.23,99111.0,37.1899,37.1899,37.1547,37.1635,99111.0
2017-02-21 11:00:00,42.23,42.24,42.2,42.24,135121.0,37.1635,37.1723,37.1371,37.1723,135121.0
2017-02-21 11:05:00,42.24,42.25,42.23,42.23,174953.0,37.1723,37.1811,37.1635,37.1635,174953.0
2017-02-21 11:10:00,42.23,42.25,42.23,42.25,45546.0,37.1635,37.1811,37.1635,37.1811,45546.0
2017-02-21 11:15:00,42.25,42.26,42.24,42.26,127445.0,37.1811,37.1899,37.1723,37.1899,127445.0
2017-02-21 11:20:00,42.25,42.3,42.24,42.26,248167.0,37.1811,37.2251,37.1723,37.1899,248167.0
2017-02-21 11:25:00,42.25,42.25,42.22,42.25,136254.0,37.1811,37.1811,37.1547,37.1811,136254.0
2017-02-21 11:30:00,42.25,42.26,42.22,42.25,221887.0,37.1811,37.1899,37.1547,37.1811,221887.0
2017-02-21 11:35:00,42.25,42.26,42.2,42.2,233844.0,37.1811,37.1899,37.1371,37.1371,233844.0
2017-02-21 11:40:00,42.21,42.22,42.2,42.22,33801.0,37.1459,37.1547,37.1371,37.1547,33801.0
2017-02-21 11:45:00,42.21,42.23,42.21,42.22,103004.0,37.1459,37.1635,37.1459,37.1547,103004.0
2017-02-21 11:50:00,42.21,42.25,42.2,42.25,83020.0,37.1459,37.1811,37.1371,37.1811,83020.0
2017-02-21 11:55:00,42.25,42.29,42.24,42.28,149287.0,37.1811,37.2163,37.1723,37.2075,149287.0
2017-02-21 12:00:00,42.28,42.35,42.28,42.33,379331.0,37.2075,37.2691,37.2075,37.2515,379331.0
2017-02-21 12:05:00,42.33,42.35,42.27,42.28,73357.0,37.2515,37.2691,37.1987,37.2075,73357.0
2017-02-21 12:10:00,42.27,42.28,42.25,42.25,56837.0,37.1987,37.2075,37.1811,37.1811,56837.0
2017-02-21 12:15:00,42.26,42.26,42.23,42.25,69226.0,37.1899,37.1899,37.1635,37.1811,69226.0
2017-02-21 12:20:00,42.25,42.26,42.23,42.24,73688.0,37.1811,37.1899,37.1635,37.1723,73688.0
2017-02-21 12:25:00,42.23,42.29,42.23,42.28,105891.0,37.1635,37.2163,37.1635,37.2075,105891.0
2017-02-21 12:30:00,42.28,42.29,42.26,42.27,70593.0,37.2075,37.2163,37.1899,37.1987,70593.0
2017-02-21 12:35:00,42.27,42.28,42.25,42.27,46853.0,37.1987,37.2075,37.1811,37.1987,46853.0
2017-02-21 12:40:00,42.27,42.28,42.25,42.27,66747.0,37.1987,37.2075,37.1811,37.1987,66747.0
2017-02-21 12:45:00,42.27,42.29,42.26,42.27,57118.0,37.1987,37.2163,37.1899,37.1987,57118.0
2017-02-21 12:50:00,42.27,42.29,42.26,42.27,82905.0,37.1987,37.2163,37.1899,37.1987,82905.0
2017-02-21 12:55:00,42.27,42.29,42.25,42.27,69140.0,37.1987,37.2163,37.1811,37.1987,69140.0
2017-02-21 13:00:00,42.27,42.28,42.26,42.27,55495.0,37.1987,37.2075,37.1899,37.1987,55495.0
2017-02-21 13:05:00,42.27,42.3,42.26,42.29,129173.0,37.1987,37.2251,37.1899,37.2163,129173.0
2017-02-21 13:10:00,42.29,42.3,42.29,42.29,33916.0,37.2163,37.2251,37.2163,37.2163,33916.0
2017-02-21 13:15:00,42.29,42.32,42.28,42.32,76809.0,37.2163,37.2427,37.2075,37.2427,76809.0
2017-02-21 13:20:00,42.31,42.32,42.3,42.3,40067.0,37.2339,37.2427,37.2251,37.2251,40067.0
2017-02-21 13:25:00,42.3,42.33,42.3,42.33,87418.0,37.2251,37.2515,37.2251,37.2515,87418.0
2017-02-21 13:30:00,42.33,42.33,42.28,42.28,93372.0,37.2515,37.2515,37.2075,37.2075,93372.0
2017-02-21 13:35:00,42.28,42.3,42.26,42.26,136671.0,37.2075,37.2251,37.1899,37.1899,136671.0
2017-02-21 13:40:00,42.26,42.27,42.24,42.25,82951.0,37.1899,37.1987,37.1723,37.1811,82951.0
2017-02-21 13:45:00,42.25,42.25,42.23,42.25,53106.0,37.1811,37.1811,37.1635,37.1811,53106.0
2017-02-21 13:50:00,42.25,42.26,42.23,42.25,89013.0,37.1811,37.1899,37.1635,37.1811,89013.0
2017-02-21 13:55:00,42.26,42.27,42.22,42.27,79398.0,37.1899,37.1987,37.1547,37.1987,79398.0
2017-02-21 14:00:00,42.27,42.28,42.25,42.27,67303.0,37.1987,37.2075,37.1811,37.1987,67303.0
2017-02-21 14:05:00,42.27,42.28,42.26,42.27,67281.0,37.1987,37.2075,37.1899,37.1987,67281.0
2017-02-21 14:10:00,42.27,42.28,42.25,42.26,85970.0,37.1987,37.2075,37.1811,37.1899,85970.0
2017-02-21 14:15:00,42.27,42.28,42.26,42.28,50058.0,37.1987,37.2075,37.1899,37.2075,50058.0
2017-02-21 14:20:00,42.28,42.3,42.27,42.3,86510.0,37.2075,37.2251,37.1987,37.2251,86510.0
2017-02-21 14:25:00,42.3,42.33,42.29,42.33,138834.0,37.2251,37.2515,37.2163,37.2515,138834.0
2017-02-21 14:30:00,42.32,42.33,42.28,42.3,99518.0,37.2427,37.2515,37.2075,37.2251,99518.0
2017-02-21 14:35:00,42.29,42.32,42.29,42.3,96218.0,37.2163,37.2427,37.2163,37.2251,96218.0
2017-02-21 14:40:00,42.3,42.33,42.29,42.33,71373.0,37.2251,37.2515,37.2163,37.2515,71373.0
2017-02-21 14:45:00,42.33,42.33,42.31,42.33,115416.0,37.2515,37.2515,37.2339,37.2515,115416.0
2017-02-21 14:50:00,42.33,42.33,42.3,42.3,69660.0,37.2515,37.2515,37.2251,37.2251,69660.0
2017-02-21 14:55:00,42.31,42.32,42.3,42.31,83596.0,37.2339,37.2427,37.2251,37.2339,83596.0
2017-02-21 15:00:00,42.31,42.33,42.3,42.33,144538.0,37.2339,37.2515,37.2251,37.2515,144538.0
2017-02-21 15:05:00,42.33,42.33,42.32,42.33,59317.0,37.2515,37.2515,37.2427,37.2515,59317.0
2017-02-21 15:10:00,42.33,42.35,42.32,42.35,116518.0,37.2515,37.2691,37.2427,37.2691,116518.0
2017-02-21 15:15:00,42.35,42.35,42.34,42.35,87033.0,37.2691,37.2691,37.2603,37.2691,87033.0
2017-02-21 15:20:00,42.35,42.36,42.34,42.36,204806.0,37.2691,37.2779,37.2603,37.2779,204806.0
2017-02-21 15:25:00,42.36,42.38,42.35,42.36,210938.0,37.2779,37.2955,37.2691,37.2779,210938.0
2017-02-21 15:30:00,42.36,42.37,42.33,42.33,165392.0,37.2779,37.2867,37.2515,37.2515,165392.0
2017-02-21 15:35:00,42.33,42.38,42.33,42.34,291230.0,37.2515,37.2955,37.2515,37.2603,291230.0
2017-02-21 15:40:00,42.34,42.36,42.34,42.34,159777.0,37.2603,37.2779,37.2603,37.2603,159777.0
2017-02-21 15:45:00,42.34,42.35,42.34,42.35,177906.0,37.2603,37.2691,37.2603,37.2691,177906.0
2017-02-21 15:50:00,42.35,42.35,42.32,42.32,425494.0,37.2691,37.2691,37.2427,37.2427,425494.0
2017-02-21 15:55:00,42.32,42.33,42.25,42.26,713100.0,37.2427,37.2515,37.1811,37.1899,713100.0
2017-02-22 09:30:00,42.26,42.26,42.13,42.23,419738.0,37.1899,37.1899,37.0755,37.1635,419738.0
2017-02-22 09:35:00,42.23,42.26,42.19,42.21,216184.0,37.1635,37.1899,37.1283,37.1459,216184.0
2017-02-22 09:40:00,42.21,42.27,42.17,42.26,127625.0,37.1459,37.1987,37.1107,37.1899,127625.0
2017-02-22 09:45:00,42.26,42.31,42.2,42.27,119888.0,37.1899,37.2339,37.1371,37.1987,119888.0
2017-02-22 09:50:00,42.26,42.27,42.21,42.21,75489.0,37.1899,37.1987,37.1459,37.1459,75489.0
2017-02-22 09:55:00,42.22,42.25,42.21,42.25,73882.0,37.1547,37.1811,37.1459,37.1811,73882.0
2017-02-22 10:00:00,42.25,42.35,42.24,42.35,109058.0,37.1811,37.2691,37.1723,37.2691,109058.0
2017-02-22 10:05:00,42.34,42.35,42.28,42.32,221708.0,37.2603,37.2691,37.2075,37.2427,221708.0
2017-02-22 10:10:00,42.32,42.37,42.32,42.35,61783.0,37.2427,37.2867,37.2427,37.2691,61783.0
2017-02-22 10:15:00,42.35,42.37,42.34,42.34,61935.0,37.2691,37.2867,37.2603,37.2603,61935.0
2017-02-22 10:20:00,42.34,42.39,42.34,42.37,121282.0,37.2603,37.3043,37.2603,37.2867,121282.0
2017-02-22 10:25:00,42.37,42.37,42.34,42.34,81968.0,37.2867,37.2867,37.2603,37.2603,81968.0
2017-02-22 10:30:00,42.34,42.36,42.32,42.34,116403.0,37.2603,37.2779,37.2427,37.2603,116403.0
2017-02-22 10:35:00,42.34,42.38,42.33,42.37,87216.0,37.2603,37.2955,37.2515,37.2867,87216.0
2017-02-22 10:40:00,42.38,42.38,42.33,42.36,67684.0,37.2955,37.2955,37.2515,37.2779,67684.0
2017-02-22 10:45:00,42.36,42.38,42.34,42.35,95592.0,37.2779,37.2955,37.2603,37.2691,95592.0
2017-02-22 10:50:00,42.35,42.36,42.33,42.34,36685.0,37.2691,37.2779,37.2515,37.2603,36685.0
2017-02-22 10:55:00,42.35,42.36,42.32,42.35,65350.0,37.2691,37.2779,37.2427,37.2691,65350.0
2017-02-22 11:00:00,42.34,42.35,42.31,42.33,112793.0,37.2603,37.2691,37.2339,37.2515,112793.0
2017-02-22 11:05:00,42.33,42.34,42.28,42.29,86029.0,37.2515,37.2603,37.2075,37.2163,86029.0
2017-02-22 11:10:00,42.29,42.31,42.28,42.3,52427.0,37.2163,37.2339,37.2075,37.2251,52427.0
2017-02-22 11:15:00,42.31,42.35,42.3,42.34,70201.0,37.2339,37.2691,37.2251,37.2603,70201.0
2017-02-22 11:20:00,42.34,42.35,42.29,42.3,103158.0,37.2603,37.2691,37.2163,37.2251,103158.0
2017-02-22 11:25:00,42.3,42.34,42.29,42.33,110754.0,37.2251,37.2603,37.2163,37.2515,110754.0
2017-02-22 11:30:00,42.32,42.33,42.3,42.3,52329.0,37.2427,37.2515,37.2251,37.2251,52329.0
2017-02-22 11:35:00,42.3,42.31,42.29,42.3,36242.0,37.2251,37.2339,37.2163,37.2251,36242.0
2017-02-22 11:40:00,42.3,42.31,42.27,42.27,80065.0,37.2251,37.2339,37.1987,37.1987,80065.0
2017-02-22 11:45:00,42.27,42.29,42.26,42.29,57656.0,37.1987,37.2163,37.1899,37.2163,57656.0
2017-02-22 11:50:00,42.29,42.29,42.25,42.27,67518.0,37.2163,37.2163,37.1811,37.1987,67518.0
2017-02-22 11:55:00,42.27,42.28,42.25,42.26,63076.0,37.1987,37.2075,37.1811,37.1899,63076.0
2017-02-22 12:00:00,42.25,42.28,42.24,42.27,41833.0,37.1811,37.2075,37.1723,37.1987,41833.0
2017-02-22 12:05:00,42.27,42.29,42.26,42.29,47347.0,37.1987,37.2163,37.1899,37.2163,47347.0
2017-02-22 12:10:00,42.29,42.32,42.28,42.3,58517.0,37.2163,37.2427,37.2075,37.2251,58517.0
2017-02-22 12:15:00,42.31,42.33,42.29,42.32,69752.0,37.2339,37.2515,37.2163,37.2427,69752.0
2017-02-22 12:20:00,42.32,42.33,42.31,42.31,53301.0,37.2427,37.2515,37.2339,37.2339,53301.0
2017-02-22 12:25:00,42.32,42.32,42.31,42.31,15030.0,37.2427,37.2427,37.2339,37.2339,15030.0
2017-02-22 12:30:00,42.32,42.34,42.31,42.33,35558.0,37.2427,37.2603,37.2339,37.2515,35558.0
2017-02-22 12:35:00,42.32,42.34,42.3,42.31,35802.0,37.2427,37.2603,37.2251,37.2339,35802.0
2017-02-22 12:40:00,42.3,42.34,42.3,42.34,35031.0,37.2251,37.2603,37.2251,37.2603,35031.0
2017-02-22 12:45:00,42.34,42.35,42.33,42.34,32003.0,37.2603,37.2691,37.2515,37.2603,32003.0
2017-02-22 12:50:00,42.34,42.35,42.31,42.32,40110.0,37.2603,37.2691,37.2339,37.2427,40110.0
2017-02-22 12:55:00,42.32,42.34,42.31,42.33,26462.0,37.2427,37.2603,37.2339,37.2515,26462.0
2017-02-22 13:00:00,42.33,42.34,42.32,42.32,59986.0,37.2515,37.2603,37.2427,37.2427,59986.0
2017-02-22 13:05:00,42.32,42.35,42.32,42.33,40860.0,37.2427,37.2691,37.2427,37.2515,40860.0
2017-02-22 13:10:00,42.33,42.34,42.32,42.34,34214.0,37.2515,37.2603,37.2427,37.2603,34214.0
2017-02-22 13:15:00,42.34,42.34,42.3,42.3,32319.0,37.2603,37.2603,37.2251,37.2251,32319.0
2017-02-22 13:20:00,42.3,42.33,42.3,42.32,49714.0,37.2251,37.2515,37.2251,37.2427,49714.0
2017-02-22 13:25:00,42.33,42.34,42.31,42.34,150001.0,37.2515,37.2603,37.2339,37.2603,150001.0
2017-02-22 13:30:00,42.34,42.36,42.33,42.34,105593.0,37.2603,37.2779,37.2515,37.2603,105593.0
2017-02-22 13:35:00,42.34,42.36,42.34,42.35,28639.0,37.2603,37.2779,37.2603,37.2691,28639.0
2017-02-22 13:40:00,42.35,42.37,42.34,42.37,72266.0,37.2691,37.2867,37.2603,37.2867,72266.0
2017-02-22 13:45:00,42.36,42.37,42.35,42.35,33666.0,37.2779,37.2867,37.2691,37.2691,33666.0
2017-02-22 13:50:00,42.36,42.36,42.34,42.36,122754.0,37.2779,37.2779,37.2603,37.2779,122754.0
2017-02-22 13:55:00,42.36,42.36,42.34,42.34,60499.0,37.2779,37.2779,37.2603,37.2603,60499.0
2017-02-22 14:00:00,42.35,42.37,42.33,42.34,94529.0,37.2691,37.2867,37.2515,37.2603,94529.0
2017-02-22 14:05:00,42.35,42.37,42.33,42.34,55569.0,37.2691,37.2867,37.2515,37.2603,55569.0
2017-02-22 14:10:00,42.33,42.36,42.29,42.35,98255.0,37.2515,37.2779,37.2163,37.2691,98255.0
2017-02-22 14:15:00,42.34,42.37,42.3,42.33,85771.0,37.2603,37.2867,37.2251,37.2515,85771.0
2017-02-22 14:20:00,42.33,42.36,42.32,42.36,44296.0,37.2515,37.2779,37.2427,37.2779,44296.0
2017-02-22 14:25:00,42.36,42.36,42.34,42.34,37568.0,37.2779,37.2779,37.2603,37.2603,37568.0
2017-02-22 14:30:00,42.34,42.37,42.32,42.33,62313.0,37.2603,37.2867,37.2427,37.2515,62313.0
2017-02-22 14:35:00,42.33,42.34,42.32,42.32,30698.0,37.2515,37.2603,37.2427,37.2427,30698.0
2017-02-22 14:40:00,42.33,42.34,42.31,42.32,112186.0,37.2515,37.2603,37.2339,37.2427,112186.0
2017-02-22 14:45:00,42.33,42.34,42.3,42.33,65497.0,37.2515,37.2603,37.2251,37.2515,65497.0
2017-02-22 14:50:00,42.33,42.35,42.32,42.33,22072.0,37.2515,37.2691,37.2427,37.2515,22072.0
2017-02-22 14:55:00,42.33,42.35,42.33,42.34,28309.0,37.2515,37.2691,37.2515,37.2603,28309.0
2017-02-22 15:00:00,42.34,42.34,42.32,42.34,55286.0,37.2603,37.2603,37.2427,37.2603,55286.0
2017-02-22 15:05:00,42.34,42.34,42.33,42.34,33203.0,37.2603,37.2603,37.2515,37.2603,33203.0
2017-02-22 15:10:00,42.34,42.34,42.33,42.34,37782.0,37.2603,37.2603,37.2515,37.2603,37782.0
2017-02-22 15:15:00,42.34,42.37,42.33,42.37,208738.0,37.2603,37.2867,37.2515,37.2867,208738.0
2017-02-22 15:20:00,42.37,42.41,42.36,42.4,379387.0,37.2867,37.3219,37.2779,37.3131,379387.0
2017-02-22 15:25:00,42.39,42.42,42.39,42.42,136126.0,37.3043,37.3307,37.3043,37.3307,136126.0
2017-02-22 15:30:00,42.41,42.44,42.41,42.44,164389.0,37.3219,37.3483,37.3219,37.3483,164389.0
2017-02-22 15:35:00,42.44,42.44,42.41,42.41,176459.0,37.3483,37.3483,37.3219,37.3219,176459.0
2017-02-22 15:40:00,42.42,42.43,42.41,42.42,153139.0,37.3307,37.3395,37.3219,37.3307,153139.0
2017-02-22 15:45:00,42.43,42.46,42.42,42.46,359572.0,37.3395,37.3659,37.3307,37.3659,359572.0
2017-02-22 15:50:00,42.46,42.5,42.45,42.49,557555.0,37.3659,37.4011,37.3571,37.3923,557555.0
2017-02-22 15:55:00,42.49,42.52,42.47,42.5,1943458.0,37.3923,37.4187,37.3747,37.4011,1943458.0
2017-02-23 09:30:00,42.56,42.83,42.5,42.82,638062.0,37.4539,37.6915,37.4011,37.6827,638062.0
2017-02-23 09:35:00,42.81,42.93,42.75,42.91,402458.0,37.6739,37.7795,37.6211,37.7619,402458.0
2017-02-23 09:40:00,42.91,42.92,42.8,42.84,301252.0,37.7619,37.7707,37.6651,37.7003,301252.0
2017-02-23 09:45:00,42.84,42.89,42.8,42.87,289125.0,37.7003,37.7443,37.6651,37.7267,289125.0
2017-02-23 09:50:00,42.87,42.89,42.82,42.86,197544.0,37.7267,37.7443,37.6827,37.7179,197544.0
2017-02-23 09:55:00,42.86,42.86,42.76,42.8,136907.0,37.7179,37.7179,37.6299,37.6651,136907.0
2017-02-23 10:00:00,42.8,42.84,42.77,42.79,306350.0,37.6651,37.7003,37.6387,37.6563,306350.0
2017-02-23 10:05:00,42.79,42.83,42.73,42.74,158953.0,37.6563,37.6915,37.6035,37.6123,158953.0
2017-02-23 10:10:00,42.73,42.74,42.68,42.7,158815.0,37.6035,37.6123,37.5595,37.5771,158815.0
2017-02-23 10:15:00,42.69,42.75,42.66,42.73,93451.0,37.5683,37.6211,37.5419,37.6035,93451.0
2017-02-23 10:20:00,42.74,42.77,42.71,42.76,164649.0,37.6123,37.6387,37.5859,37.6299,164649.0
2017-02-23 10:25:00,42.76,42.81,42.74,42.8,245112.0,37.6299,37.6739,37.6123,37.6651,245112.0
2017-02-23 10:30:00,42.8,42.8,42.74,42.8,157170.0,37.6651,37.6651,37.6123,37.6651,157170.0
2017-02-23 10:35:00,42.8,42.84,42.79,42.8,196797.0,37.6651,37.7003,37.6563,37.6651,196797.0
2017-02-23 10:40:00,42.81,42.85,42.8,42.84,203438.0,37.6739,37.7091,37.6651,37.7003,203438.0
2017-02-23 10:45:00,42.85,42.87,42.82,42.83,109230.0,37.7091,37.7267,37.6827,37.6915,109230.0
2017-02-23 10:50:00,42.83,42.84,42.82,42.83,158982.0,37.6915,37.7003,37.6827,37.6915,158982.0
2017-02-23 10:55:00,42.82,42.83,42.76,42.81,200671.0,37.6827,37.6915,37.6299,37.6739,200671.0
2017-02-23 11:00:00,42.82,42.83,42.78,42.83,147792.0,37.6827,37.6915,37.6475,37.6915,147792.0
2017-02-23 11:05:00,42.83,42.83,42.77,42.8,145699.0,37.6915,37.6915,37.6387,37.6651,145699.0
2017-02-23 11:10:00,42.8,42.82,42.76,42.79,186415.0,37.6651,37.6827,37.6299,37.6563,186415.0
2017-02-23 11:15:00,42.79,42.8,42.76,42.79,88619.0,37.6563,37.6651,37.6299,37.6563,88619.0
2017-02-23 11:20:00,42.79,42.79,42.75,42.75,48758.0,37.6563,37.6563,37.6211,37.6211,48758.0
2017-02-23 11:25:00,42.75,42.81,42.73,42.79,102569.0,37.6211,37.6739,37.6035,37.6563,102569.0
2017-02-23 11:30:00,42.79,42.84,42.78,42.83,86162.0,37.6563,37.7003,37.6475,37.6915,86162.0
2017-02-23 11:35:00,42.82,42.84,42.8,42.83,57839.0,37.6827,37.7003,37.6651,37.6915,57839.0
2017-02-23 11:40:00,42.83,42.86,42.82,42.83,76763.0,37.6915,37.7179,37.6827,37.6915,76763.0
2017-02-23 11:45:00,42.83,42.86,42.81,42.86,111069.0,37.6915,37.7179,37.6739,37.7179,111069.0
2017-02-23 11:50:00,42.86,42.86,42.82,42.83,63263.0,37.7179,37.7179,37.6827,37.6915,63263.0
2017-02-23 11:55:00,42.84,42.84,42.81,42.82,90070.0,37.7003,37.7003,37.6739,37.6827,90070.0
2017-02-23 12:00:00,42.82,42.85,42.81,42.82,89103.0,37.6827,37.7091,37.6739,37.6827,89103.0
2017-02-23 12:05:00,42.82,42.85,42.8,42.82,132098.0,37.6827,37.7091,37.6651,37.6827,132098.0
2017-02-23 12:10:00,42.82,42.83,42.8,42.81,64283.0,37.6827,37.6915,37.6651,37.6739,64283.0
2017-02-23 12:15:00,42.8,42.87,42.8,42.84,121280.0,37.6651,37.7267,37.6651,37.7003,121280.0
2017-02-23 12:20:00,42.85,42.86,42.84,42.84,34855.0,37.7091,37.7179,37.7003,37.7003,34855.0
2017-02-23 12:25:00,42.84,42.88,42.84,42.87,107837.0,37.7003,37.7355,37.7003,37.7267,107837.0
2017-02-23 12:30:00,42.87,42.9,42.87,42.89,151046.0,37.7267,37.7531,37.7267,37.7443,151046.0
2017-02-23 12:35:00,42.89,42.9,42.85,42.85,146252.0,37.7443,37.7531,37.7091,37.7091,146252.0
2017-02-23 12:40:00,42.84,42.85,42.81,42.83,71058.0,37.7003,37.7091,37.6739,37.6915,71058.0
2017-02-23 12:45:00,42.84,42.85,42.83,42.83,42123.0,37.7003,37.7091,37.6915,37.6915,42123.0
2017-02-23 12:50:00,42.84,42.84,42.82,42.83,59781.0,37.7003,37.7003,37.6827,37.6915,59781.0
2017-02-23 12:55:00,42.83,42.85,42.82,42.84,155654.0,37.6915,37.7091,37.6827,37.7003,155654.0
2017-02-23 13:00:00,42.84,42.85,42.82,42.84,94041.0,37.7003,37.7091,37.6827,37.7003,94041.0
2017-02-23 13:05:00,42.84,42.86,42.84,42.84,80960.0,37.7003,37.7179,37.7003,37.7003,80960.0
2017-02-23 13:10:00,42.85,42.85,42.83,42.83,40388.0,37.7091,37.7091,37.6915,37.6915,40388.0
2017-02-23 13:15:00,42.83,42.84,42.82,42.83,39831.0,37.6915,37.7003,37.6827,37.6915,39831.0
2017-02-23 13:20:00,42.82,42.83,42.81,42.82,44837.0,37.6827,37.6915,37.6739,37.6827,44837.0
2017-02-23 13:25:00,42.83,42.83,42.79,42.8,97967.0,37.6915,37.6915,37.6563,37.6651,97967.0
2017-02-23 13:30:00,42.8,42.8,42.77,42.77,96036.0,37.6651,37.6651,37.6387,37.6387,96036.0
2017-02-23 13:35:00,42.77,42.79,42.76,42.79,67274.0,37.6387,37.6563,37.6299,37.6563,67274.0
2017-02-23 13:40:00,42.79,42.82,42.78,42.82,43648.0,37.6563,37.6827,37.6475,37.6827,43648.0
2017-02-23 13:45:00,42.82,42.83,42.81,42.83,89299.0,37.6827,37.6915,37.6739,37.6915,89299.0
2017-02-23 13:50:00,42.82,42.84,42.81,42.83,78847.0,37.6827,37.7003,37.6739,37.6915,78847.0
2017-02-23 13:55:00,42.84,42.85,42.83,42.85,49060.0,37.7003,37.7091,37.6915,37.7091,49060.0
2017-02-23 14:00:00,42.85,42.85,42.82,42.84,52287.0,37.7091,37.7091,37.6827,37.7003,52287.0
2017-02-23 14:05:00,42.84,42.84,42.81,42.81,63512.0,37.7003,37.7003,37.6739,37.6739,63512.0
2017-02-23 14:10:00,42.81,42.82,42.8,42.8,82044.0,37.6739,37.6827,37.6651,37.6651,82044.0
2017-02-23 14:15:00,42.8,42.83,42.79,42.83,78983.0,37.6651,37.6915,37.6563,37.6915,78983.0
2017-02-23 14:20:00,42.83,42.85,42.82,42.84,60247.0,37.6915,37.7091,37.6827,37.7003,60247.0
2017-02-23 14:25:00,42.85,42.85,42.84,42.84,62464.0,37.7091,37.7091,37.7003,37.7003,62464.0
2017-02-23 14:30:00,42.84,42.86,42.84,42.86,58919.0,37.7003,37.7179,37.7003,37.7179,58919.0
2017-02-23 14:35:00,42.85,42.88,42.85,42.88,103180.0,37.7091,37.7355,37.7091,37.7355,103180.0
2017-02-23 14:40:00,42.87,42.91,42.87,42.9,291783.0,37.7267,37.7619,37.7267,37.7531,291783.0
2017-02-23 14:45:00,42.9,42.91,42.89,42.89,153521.0,37.7531,37.7619,37.7443,37.7443,153521.0
2017-02-23 14:50:00,42.9,42.91,42.89,42.9,79450.0,37.7531,37.7619,37.7443,37.7531,79450.0
2017-02-23 14:55:00,42.9,42.94,42.89,42.94,135223.0,37.7531,37.7883,37.7443,37.7883,135223.0
2017-02-23 15:00:00,42.94,42.96,42.93,42.95,299427.0,37.7883,37.8059,37.7795,37.7971,299427.0
2017-02-23 15:05:00,42.96,42.96,42.89,42.9,186237.0,37.8059,37.8059,37.7443,37.7531,186237.0
2017-02-23 15:10:00,42.9,42.91,42.89,42.9,162195.0,37.7531,37.7619,37.7443,37.7531,162195.0
2017-02-23 15:15:00,42.9,42.92,42.89,42.91,72412.0,37.7531,37.7707,37.7443,37.7619,72412.0
2017-02-23 15:20:00,42.92,42.95,42.91,42.94,170209.0,37.7707,37.7971,37.7619,37.7883,170209.0
2017-02-23 15:25:00,42.94,42.99,42.93,42.95,766415.0,37.7883,37.8323,37.7795,37.7971,766415.0
2017-02-23 15:30:00,42.95,42.97,42.94,42.96,162861.0,37.7971,37.8147,37.7883,37.8059,162861.0
2017-02-23 15:35:00,42.97,42.98,42.96,42.97,481816.0,37.8147,37.8235,37.8059,37.8147,481816.0
2017-02-23 15:40:00,42.97,42.99,42.95,42.99,524686.0,37.8147,37.8323,37.7971,37.8323,524686.0
2017-02-23 15:45:00,42.99,42.99,42.95,42.96,499519.0,37.8323,37.8323,37.7971,37.8059,499519.0
2017-02-23 15:50:00,42.96,42.97,42.94,42.95,508561.0,37.8059,37.8147,37.7883,37.7971,508561.0
2017-02-23 15:55:00,42.95,42.96,42.91,42.96,1106764.0,37.7971,37.8059,37.7619,37.8059,1106764.0
2017-02-24 09:30:00,42.74,42.83,42.68,42.76,323955.0,37.6123,37.6915,37.5595,37.6299,323955.0
2017-02-24 09:35:00,42.76,42.85,42.75,42.81,207853.0,37.6299,37.7091,37.6211,37.6739,207853.0
2017-02-24 09:40:00,42.81,42.88,42.79,42.88,171268.0,37.6739,37.7355,37.6563,37.7355,171268.0
2017-02-24 09:45:00,42.88,42.89,42.8,42.83,147030.0,37.7355,37.7443,37.6651,37.6915,147030.0
2017-02-24 09:50:00,42.83,42.88,42.82,42.87,179614.0,37.6915,37.7355,37.6827,37.7267,179614.0
2017-02-24 09:55:00,42.88,42.9,42.86,42.89,116648.0,37.7355,37.7531,37.7179,37.7443,116648.0
2017-02-24 10:00:00,42.9,42.94,42.83,42.85,137309.0,37.7531,37.7883,37.6915,37.7091,137309.0
2017-02-24 10:05:00,42.85,42.85,42.78,42.84,86136.0,37.7091,37.7091,37.6475,37.7003,86136.0
2017-02-24 10:10:00,42.85,42.86,42.78,42.8,60286.0,37.7091,37.7179,37.6475,37.6651,60286.0
2017-02-24 10:15:00,42.8,42.82,42.76,42.82,135632.0,37.6651,37.6827,37.6299,37.6827,135632.0
2017-02-24 10:20:00,42.82,42.86,42.81,42.83,136883.0,37.6827,37.7179,37.6739,37.6915,136883.0
2017-02-24 10:25:00,42.83,42.86,42.82,42.84,83929.0,37.6915,37.7179,37.6827,37.7003,83929.0
2017-02-24 10:30:00,42.83,42.85,42.8,42.83,139709.0,37.6915,37.7091,37.6651,37.6915,139709.0
2017-02-24 10:35:00,42.83,42.85,42.81,42.83,65970.0,37.6915,37.7091,37.6739,37.6915,65970.0
2017-02-24 10:40:00,42.83,42.86,42.81,42.84,55095.0,37.6915,37.7179,37.6739,37.7003,55095.0
2017-02-24 10:45:00,42.84,42.87,42.83,42.83,77208.0,37.7003,37.7267,37.6915,37.6915,77208.0
2017-02-24 10:50:00,42.84,42.87,42.83,42.84,79750.0,37.7003,37.7267,37.6915,37.7003,79750.0
2017-02-24 10:55:00,42.84,42.86,42.78,42.82,308726.0,37.7003,37.7179,37.6475,37.6827,308726.0
2017-02-24 11:00:00,42.82,42.82,42.78,42.8,163519.0,37.6827,37.6827,37.6475,37.6651,163519.0
2017-02-24 11:05:00,42.81,42.83,42.79,42.81,86279.0,37.6739,37.6915,37.6563,37.6739,86279.0
2017-02-24 11:10:00,42.82,42.87,42.82,42.84,56890.0,37.6827,37.7267,37.6827,37.7003,56890.0
2017-02-24 11:15:00,42.84,42.87,42.82,42.87,73269.0,37.7003,37.7267,37.6827,37.7267,73269.0
2017-02-24 11:20:00,42.87,42.88,42.85,42.87,92464.0,37.7267,37.7355,37.7091,37.7267,92464.0
2017-02-24 11:25:00,42.87,42.9,42.86,42.89,101907.0,37.7267,37.7531,37.7179,37.7443,101907.0
2017-02-24 11:30:00,42.89,42.93,42.89,42.89,195539.0,37.7443,37.7795,37.7443,37.7443,195539.0
2017-02-24 11:35:00,42.89,42.89,42.85,42.88,55508.0,37.7443,37.7443,37.7091,37.7355,55508.0
2017-02-24 11:40:00,42.88,42.89,42.86,42.89,92403.0,37.7355,37.7443,37.7179,37.7443,92403.0
2017-02-24 11:45:00,42.89,42.9,42.86,42.87,67886.0,37.7443,37.7531,37.7179,37.7267,67886.0
2017-02-24 11:50:00,42.87,42.91,42.86,42.91,93688.0,37.7267,37.7619,37.7179,37.7619,93688.0
2017-02-24 11:55:00,42.91,42.93,42.9,42.92,126730.0,37.7619,37.7795,37.7531,37.7707,126730.0
2017-02-24 12:00:00,42.93,42.95,42.91,42.95,131104.0,37.7795,37.7971,37.7619,37.7971,131104.0
2017-02-24 12:05:00,42.95,42.96,42.93,42.94,77724.0,37.7971,37.8059,37.7795,37.7883,77724.0
2017-02-24 12:10:00,42.94,42.97,42.93,42.97,63219.0,37.7883,37.8147,37.7795,37.8147,63219.0
2017-02-24 12:15:00,42.97,42.97,42.95,42.96,90458.0,37.8147,37.8147,37.7971,37.8059,90458.0
2017-02-24 12:20:00,42.96,42.98,42.95,42.98,83723.0,37.8059,37.8235,37.7971,37.8235,83723.0
2017-02-24 12:25:00,42.98,42.99,42.97,42.97,108341.0,37.8235,37.8323,37.8147,37.8147,108341.0
2017-02-24 12:30:00,42.97,42.98,42.95,42.96,53816.0,37.8147,37.8235,37.7971,37.8059,53816.0
2017-02-24 12:35:00,42.96,42.96,42.92,42.93,50252.0,37.8059,37.8059,37.7707,37.7795,50252.0
2017-02-24 12:40:00,42.92,42.95,42.92,42.94,47738.0,37.7707,37.7971,37.7707,37.7883,47738.0
2017-02-24 12:45:00,42.94,42.95,42.93,42.95,46834.0,37.7883,37.7971,37.7795,37.7971,46834.0
2017-02-24 12:50:00,42.95,42.96,42.92,42.93,49657.0,37.7971,37.8059,37.7707,37.7795,49657.0
2017-02-24 12:55:00,42.93,42.94,42.9,42.94,96049.0,37.7795,37.7883,37.7531,37.7883,96049.0
2017-02-24 13:00:00,42.94,42.94,42.92,42.94,64708.0,37.7883,37.7883,37.7707,37.7883,64708.0
2017-02-24 13:05:00,42.94,42.94,42.93,42.94,87346.0,37.7883,37.7883,37.7795,37.7883,87346.0
2017-02-24 13:10:00,42.94,42.96,42.93,42.96,91547.0,37.7883,37.8059,37.7795,37.8059,91547.0
2017-02-24 13:15:00,42.96,42.99,42.95,42.99,209896.0,37.8059,37.8323,37.7971,37.8323,209896.0
2017-02-24 13:20:00,42.99,42.99,42.97,42.98,42215.0,37.8323,37.8323,37.8147,37.8235,42215.0
2017-02-24 13:25:00,42.98,42.98,42.96,42.97,80468.0,37.8235,37.8235,37.8059,37.8147,80468.0
2017-02-24 13:30:00,42.97,42.98,42.96,42.96,61280.0,37.8147,37.8235,37.8059,37.8059,61280.0
2017-02-24 13:35:00,42.96,42.97,42.93,42.93,63873.0,37.8059,37.8147,37.7795,37.7795,63873.0
2017-02-24 13:40:00,42.94,42.95,42.93,42.95,55995.0,37.7883,37.7971,37.7795,37.7971,55995.0
2017-02-24 13:45:00,42.95,42.95,42.93,42.94,30623.0,37.7971,37.7971,37.7795,37.7883,30623.0
2017-02-24 13:50:00,42.94,42.95,42.92,42.93,64733.0,37.7883,37.7971,37.7707,37.7795,64733.0
2017-02-24 13:55:00,42.93,42.93,42.91,42.91,35147.0,37.7795,37.7795,37.7619,37.7619,35147.0
2017-02-24 14:00:00,42.91,42.92,42.89,42.89,72301.0,37.7619,37.7707,37.7443,37.7443,72301.0
2017-02-24 14:05:00,42.9,42.91,42.89,42.9,77838.0,37.7531,37.7619,37.7443,37.7531,77838.0
2017-02-24 14:10:00,42.9,42.9,42.89,42.9,54392.0,37.7531,37.7531,37.7443,37.7531,54392.0
2017-02-24 14:15:00,42.9,42.9,42.88,42.89,75885.0,37.7531,37.7531,37.7355,37.7443,75885.0
2017-02-24 14:20:00,42.89,42.89,42.88,42.88,38012.0,37.7443,37.7443,37.7355,37.7355,38012.0
2017-02-24 14:25:00,42.88,42.89,42.88,42.89,32172.0,37.7355,37.7443,37.7355,37.7443,32172.0
2017-02-24 14:30:00,42.89,42.92,42.88,42.92,117154.0,37.7443,37.7707,37.7355,37.7707,117154.0
2017-02-24 14:35:00,42.92,42.95,42.91,42.95,135621.0,37.7707,37.7971,37.7619,37.7971,135621.0
2017-02-24 14:40:00,42.95,42.96,42.94,42.96,96857.0,37.7971,37.8059,37.7883,37.8059,96857.0
2017-02-24 14:45:00,42.95,42.96,42.93,42.95,193395.0,37.7971,37.8059,37.7795,37.7971,193395.0
2017-02-24 14:50:00,42.95,42.98,42.95,42.98,52796.0,37.7971,37.8235,37.7971,37.8235,52796.0
2017-02-24 14:55:00,42.98,42.98,42.96,42.97,96640.0,37.8235,37.8235,37.8059,37.8147,96640.0
2017-02-24 15:00:00,42.96,42.98,42.95,42.96,102413.0,37.8059,37.8235,37.7971,37.8059,102413.0
2017-02-24 15:05:00,42.96,42.97,42.95,42.96,53796.0,37.8059,37.8147,37.7971,37.8059,53796.0
2017-02-24 15:10:00,42.96,42.97,42.95,42.97,40062.0,37.8059,37.8147,37.7971,37.8147,40062.0
2017-02-24 15:15:00,42.97,42.98,42.96,42.97,56184.0,37.8147,37.8235,37.8059,37.8147,56184.0
2017-02-24 15:20:00,42.97,43.0,42.97,42.99,175000.0,37.8147,37.8411,37.8147,37.8323,175000.0
2017-02-24 15:25:00,42.99,43.05,42.99,43.04,414090.0,37.8323,37.8851,37.8323,37.8763,414090.0
2017-02-24 15:30:00,43.04,43.06,43.03,43.05,138071.0,37.8763,37.8939,37.8675,37.8851,138071.0
2017-02-24 15:35:00,43.05,43.12,43.04,43.1,444372.0,37.8851,37.9467,37.8763,37.9291,444372.0
2017-02-24 15:40:00,43.11,43.19,43.1,43.15,493399.0,37.9379,38.0083,37.9291,37.9731,493399.0
2017-02-24 15:45:00,43.16,43.16,43.12,43.13,271990.0,37.9819,37.9819,37.9467,37.9555,271990.0
2017-02-24 15:50:00,43.13,43.18,43.13,43.14,414033.0,37.9555,37.9995,37.9555,37.9643,414033.0
2017-02-24 15:55:00,43.14,43.16,43.1,43.16,823794.0,37.9643,37.9819,37.9291,37.9819,823794.0
2017-02-27 09:30:00,43.26,43.26,42.97,42.97,547757.0,38.0699,38.0699,37.8147,37.8147,547757.0
2017-02-27 09:35:00,42.98,43.02,42.95,42.99,323653.0,37.8235,37.8587,37.7971,37.8323,323653.0
2017-02-27 09:40:00,43.0,43.05,42.98,43.04,189701.0,37.8411,37.8851,37.8235,37.8763,189701.0
2017-02-27 09:45:00,43.04,43.06,43.0,43.03,100736.0,37.8763,37.8939,37.8411,37.8675,100736.0
2017-02-27 09:50:00,43.03,43.06,43.0,43.0,110090.0,37.8675,37.8939,37.8411,37.8411,110090.0
2017-02-27 09:55:00,43.0,43.0,42.91,42.96,106177.0,37.8411,37.8411,37.7619,37.8059,106177.0
2017-02-27 10:00:00,42.97,43.0,42.92,42.94,89123.0,37.8147,37.8411,37.7707,37.7883,89123.0
2017-02-27 10:05:00,42.94,43.04,42.94,43.02,179625.0,37.7883,37.8763,37.7883,37.8587,179625.0
2017-02-27 10:10:00,43.02,43.03,42.94,42.96,60852.0,37.8587,37.8675,37.7883,37.8059,60852.0
2017-02-27 10:15:00,42.95,42.96,42.83,42.84,199500.0,37.7971,37.8059,37.6915,37.7003,199500.0
2017-02-27 10:20:00,42.84,42.87,42.82,42.84,459868.0,37.7003,37.7267,37.6827,37.7003,459868.0
2017-02-27 10:25:00,42.85,42.92,42.84,42.86,127224.0,37.7091,37.7707,37.7003,37.7179,127224.0
2017-02-27 10:30:00,42.87,42.88,42.81,42.81,112645.0,37.7267,37.7355,37.6739,37.6739,112645.0
2017-02-27 10:35:00,42.82,42.85,42.77,42.84,185119.0,37.6827,37.7091,37.6387,37.7003,185119.0
2017-02-27 10:40:00,42.84,42.87,42.77,42.8,142342.0,37.7003,37.7267,37.6387,37.6651,142342.0
2017-02-27 10:45:00,42.81,42.83,42.74,42.75,222610.0,37.6739,37.6915,37.6123,37.6211,222610.0
2017-02-27 10:50:00,42.75,42.75,42.64,42.65,312424.0,37.6211,37.6211,37.5243,37.5331,312424.0
2017-02-27 10:55:00,42.65,42.65,42.6,42.64,432580.0,37.5331,37.5331,37.4891,37.5243,432580.0
2017-02-27 11:00:00,42.64,42.71,42.63,42.68,119232.0,37.5243,37.5859,37.5155,37.5595,119232.0
2017-02-27 11:05:00,42.68,42.7,42.65,42.66,86623.0,37.5595,37.5771,37.5331,37.5419,86623.0
2017-02-27 11:10:00,42.66,42.68,42.65,42.68,99251.0,37.5419,37.5595,37.5331,37.5595,99251.0
2017-02-27 11:15:00,42.68,42.7,42.67,42.68,102836.0,37.5595,37.5771,37.5507,37.5595,102836.0
2017-02-27 11:20:00,42.69,42.69,42.63,42.64,78541.0,37.5683,37.5683,37.5155,37.5243,78541.0
2017-02-27 11:25:00,42.64,42.65,42.57,42.57,231873.0,37.5243,37.5331,37.4627,37.4627,231873.0
2017-02-27 11:30:00,42.58,42.58,42.55,42.57,207044.0,37.4715,37.4715,37.4451,37.4627,207044.0
2017-02-27 11:35:00,42.57,42.62,42.56,42.62,88625.0,37.4627,37.5067,37.4539,37.5067,88625.0
2017-02-27 11:40:00,42.62,42.66,42.59,42.65,131053.0,37.5067,37.5419,37.4803,37.5331,131053.0
2017-02-27 11:45:00,42.65,42.67,42.58,42.59,118065.0,37.5331,37.5507,37.4715,37.4803,118065.0
2017-02-27 11:50:00,42.58,42.59,42.52,42.55,162384.0,37.4715,37.4803,37.4187,37.4451,162384.0
2017-02-27 11:55:00,42.55,42.61,42.54,42.59,99384.0,37.4451,37.4979,37.4363,37.4803,99384.0
2017-02-27 12:00:00,42.59,42.6,42.55,42.56,90116.0,37.4803,37.4891,37.4451,37.4539,90116.0
2017-02-27 12:05:00,42.56,42.61,42.55,42.59,99942.0,37.4539,37.4979,37.4451,37.4803,99942.0
2017-02-27 12:10:00,42.59,42.61,42.59,42.59,39634.0,37.4803,37.4979,37.4803,37.4803,39634.0
2017-02-27 12:15:00,42.59,42.62,42.59,42.6,83893.0,37.4803,37.5067,37.4803,37.4891,83893.0
2017-02-27 12:20:00,42.6,42.62,42.6,42.61,48620.0,37.4891,37.5067,37.4891,37.4979,48620.0
2017-02-27 12:25:00,42.61,42.62,42.6,42.62,42114.0,37.4979,37.5067,37.4891,37.5067,42114.0
2017-02-27 12:30:00,42.61,42.62,42.6,42.61,64210.0,37.4979,37.5067,37.4891,37.4979,64210.0
2017-02-27 12:35:00,42.62,42.62,42.6,42.61,43217.0,37.5067,37.5067,37.4891,37.4979,43217.0
2017-02-27 12:40:00,42.61,42.61,42.6,42.61,19647.0,37.4979,37.4979,37.4891,37.4979,19647.0
2017-02-27 12:45:00,42.61,42.61,42.58,42.59,95786.0,37.4979,37.4979,37.4715,37.4803,95786.0
2017-02-27 12:50:00,42.59,42.63,42.59,42.63,92508.0,37.4803,37.5155,37.4803,37.5155,92508.0
2017-02-27 12:55:00,42.64,42.64,42.6,42.61,50420.0,37.5243,37.5243,37.4891,37.4979,50420.0
2017-02-27 13:00:00,42.6,42.62,42.6,42.61,65500.0,37.4891,37.5067,37.4891,37.4979,65500.0
2017-02-27 13:05:00,42.61,42.61,42.6,42.6,36393.0,37.4979,37.4979,37.4891,37.4891,36393.0
2017-02-27 13:10:00,42.61,42.65,42.6,42.64,75932.0,37.4979,37.5331,37.4891,37.5243,75932.0
2017-02-27 13:15:00,42.63,42.65,42.63,42.65,79628.0,37.5155,37.5331,37.5155,37.5331,79628.0
2017-02-27 13:20:00,42.65,42.69,42.64,42.67,110994.0,37.5331,37.5683,37.5243,37.5507,110994.0
2017-02-27 13:25:00,42.67,42.69,42.66,42.67,78890.0,37.5507,37.5683,37.5419,37.5507,78890.0
2017-02-27 13:30:00,42.66,42.69,42.66,42.68,66352.0,37.5419,37.5683,37.5419,37.5595,66352.0
2017-02-27 13:35:00,42.68,42.76,42.67,42.76,191901.0,37.5595,37.6299,37.5507,37.6299,191901.0
2017-02-27 13:40:00,42.75,42.76,42.74,42.76,84359.0,37.6211,37.6299,37.6123,37.6299,84359.0
2017-02-27 13:45:00,42.76,42.78,42.75,42.76,59709.0,37.6299,37.6475,37.6211,37.6299,59709.0
2017-02-27 13:50:00,42.77,42.78,42.76,42.77,36752.0,37.6387,37.6475,37.6299,37.6387,36752.0
2017-02-27 13:55:00,42.77,42.79,42.76,42.79,70912.0,37.6387,37.6563,37.6299,37.6563,70912.0
2017-02-27 14:00:00,42.79,42.79,42.74,42.74,98942.0,37.6563,37.6563,37.6123,37.6123,98942.0
2017-02-27 14:05:00,42.74,42.78,42.74,42.76,74448.0,37.6123,37.6475,37.6123,37.6299,74448.0
2017-02-27 14:10:00,42.77,42.77,42.75,42.76,45276.0,37.6387,37.6387,37.6211,37.6299,45276.0
2017-02-27 14:15:00,42.75,42.76,42.75,42.76,24825.0,37.6211,37.6299,37.6211,37.6299,24825.0
2017-02-27 14:20:00,42.76,42.76,42.74,42.75,66243.0,37.6299,37.6299,37.6123,37.6211,66243.0
2017-02-27 14:25:00,42.74,42.78,42.74,42.77,103382.0,37.6123,37.6475,37.6123,37.6387,103382.0
2017-02-27 14:30:00,42.76,42.77,42.74,42.77,121951.0,37.6299,37.6387,37.6123,37.6387,121951.0
2017-02-27 14:35:00,42.77,42.82,42.76,42.82,136886.0,37.6387,37.6827,37.6299,37.6827,136886.0
2017-02-27 14:40:00,42.81,42.82,42.77,42.77,82546.0,37.6739,37.6827,37.6387,37.6387,82546.0
2017-02-27 14:45:00,42.77,42.81,42.77,42.8,196767.0,37.6387,37.6739,37.6387,37.6651,196767.0
2017-02-27 14:50:00,42.8,42.8,42.75,42.75,68864.0,37.6651,37.6651,37.6211,37.6211,68864.0
2017-02-27 14:55:00,42.76,42.78,42.74,42.77,189637.0,37.6299,37.6475,37.6123,37.6387,189637.0
2017-02-27 15:00:00,42.77,42.78,42.77,42.78,82250.0,37.6387,37.6475,37.6387,37.6475,82250.0
2017-02-27 15:05:00,42.78,42.8,42.77,42.77,145319.0,37.6475,37.6651,37.6387,37.6387,145319.0
2017-02-27 15:10:00,42.77,42.78,42.74,42.75,96713.0,37.6387,37.6475,37.6123,37.6211,96713.0
2017-02-27 15:15:00,42.74,42.76,42.73,42.76,92061.0,37.6123,37.6299,37.6035,37.6299,92061.0
2017-02-27 15:20:00,42.76,42.76,42.74,42.76,61558.0,37.6299,37.6299,37.6123,37.6299,61558.0
2017-02-27 15:25:00,42.75,42.76,42.72,42.76,110768.0,37.6211,37.6299,37.5947,37.6299,110768.0
2017-02-27 15:30:00,42.75,42.76,42.73,42.76,124628.0,37.6211,37.6299,37.6035,37.6299,124628.0
2017-02-27 15:35:00,42.76,42.77,42.75,42.76,152491.0,37.6299,37.6387,37.6211,37.6299,152491.0
2017-02-27 15:40:00,42.75,42.79,42.75,42.77,185605.0,37.6211,37.6563,37.6211,37.6387,185605.0
2017-02-27 15:45:00,42.77,42.77,42.71,42.72,311296.0,37.6387,37.6387,37.5859,37.5947,311296.0
2017-02-27 15:50:00,42.72,42.73,42.71,42.72,286767.0,37.5947,37.6035,37.5859,37.5947,286767.0
2017-02-27 15:55:00,42.71,42.73,42.68,42.72,804558.0,37.5859,37.6035,37.5595,37.5947,804558.0
2017-02-28 09:30:00,42.62,42.69,42.62,42.64,267473.0,37.5067,37.5683,37.5067,37.5243,267473.0
2017-02-28 09:35:00,42.65,42.72,42.65,42.72,107119.0,37.5331,37.5947,37.5331,37.5947,107119.0
2017-02-28 09:40:00,42.72,42.73,42.61,42.63,143135.0,37.5947,37.6035,37.4979,37.5155,143135.0
2017-02-28 09:45:00,42.63,42.66,42.56,42.57,149098.0,37.5155,37.5419,37.4539,37.4627,149098.0
2017-02-28 09:50:00,42.58,42.58,42.54,42.57,117941.0,37.4715,37.4715,37.4363,37.4627,117941.0
2017-02-28 09:55:00,42.57,42.65,42.56,42.64,96268.0,37.4627,37.5331,37.4539,37.5243,96268.0
2017-02-28 10:00:00,42.64,42.66,42.63,42.65,94648.0,37.5243,37.5419,37.5155,37.5331,94648.0
2017-02-28 10:05:00,42.65,42.67,42.64,42.66,69166.0,37.5331,37.5507,37.5243,37.5419,69166.0
2017-02-28 10:10:00,42.66,42.69,42.66,42.68,64817.0,37.5419,37.5683,37.5419,37.5595,64817.0
2017-02-28 10:15:00,42.68,42.7,42.64,42.66,92687.0,37.5595,37.5771,37.5243,37.5419,92687.0
2017-02-28 10:20:00,42.66,42.66,42.61,42.63,37466.0,37.5419,37.5419,37.4979,37.5155,37466.0
2017-02-28 10:25:00,42.63,42.63,42.58,42.59,54909.0,37.5155,37.5155,37.4715,37.4803,54909.0
2017-02-28 10:30:00,42.6,42.65,42.6,42.65,49586.0,37.4891,37.5331,37.4891,37.5331,49586.0
2017-02-28 10:35:00,42.65,42.65,42.6,42.6,41876.0,37.5331,37.5331,37.4891,37.4891,41876.0
2017-02-28 10:40:00,42.6,42.62,42.57,42.61,52252.0,37.4891,37.5067,37.4627,37.4979,52252.0
2017-02-28 10:45:00,42.61,42.65,42.59,42.65,59860.0,37.4979,37.5331,37.4803,37.5331,59860.0
2017-02-28 10:50:00,42.64,42.65,42.64,42.65,59992.0,37.5243,37.5331,37.5243,37.5331,59992.0
2017-02-28 10:55:00,42.64,42.64,42.61,42.63,75314.0,37.5243,37.5243,37.4979,37.5155,75314.0
2017-02-28 11:00:00,42.64,42.64,42.62,42.64,64247.0,37.5243,37.5243,37.5067,37.5243,64247.0
2017-02-28 11:05:00,42.64,42.66,42.63,42.66,149031.0,37.5243,37.5419,37.5155,37.5419,149031.0
2017-02-28 11:10:00,42.66,42.66,42.64,42.65,60902.0,37.5419,37.5419,37.5243,37.5331,60902.0
2017-02-28 11:15:00,42.65,42.66,42.65,42.65,19721.0,37.5331,37.5419,37.5331,37.5331,19721.0
2017-02-28 11:20:00,42.66,42.66,42.64,42.65,31932.0,37.5419,37.5419,37.5243,37.5331,31932.0
2017-02-28 11:25:00,42.64,42.7,42.64,42.7,113106.0,37.5243,37.5771,37.5243,37.5771,113106.0
2017-02-28 11:30:00,42.7,42.73,42.69,42.73,204816.0,37.5771,37.6035,37.5683,37.6035,204816.0
2017-02-28 11:35:00,42.72,42.74,42.7,42.72,172945.0,37.5947,37.6123,37.5771,37.5947,172945.0
2017-02-28 11:40:00,42.71,42.73,42.71,42.71,26229.0,37.5859,37.6035,37.5859,37.5859,26229.0
2017-02-28 11:45:00,42.72,42.72,42.7,42.71,48034.0,37.5947,37.5947,37.5771,37.5859,48034.0
2017-02-28 11:50:00,42.71,42.72,42.7,42.71,37730.0,37.5859,37.5947,37.5771,37.5859,37730.0
2017-02-28 11:55:00,42.72,42.72,42.7,42.71,29396.0,37.5947,37.5947,37.5771,37.5859,29396.0
2017-02-28 12:00:00,42.71,42.71,42.7,42.71,29332.0,37.5859,37.5859,37.5771,37.5859,29332.0
2017-02-28 12:05:00,42.71,42.72,42.69,42.7,343648.0,37.5859,37.5947,37.5683,37.5771,343648.0
2017-02-28 12:10:00,42.7,42.71,42.68,42.68,124378.0,37.5771,37.5859,37.5595,37.5595,124378.0
2017-02-28 12:15:00,42.68,42.69,42.67,42.69,80948.0,37.5595,37.5683,37.5507,37.5683,80948.0
2017-02-28 12:20:00,42.69,42.7,42.68,42.7,180543.0,37.5683,37.5771,37.5595,37.5771,180543.0
2017-02-28 12:25:00,42.7,42.71,42.67,42.69,316212.0,37.5771,37.5859,37.5507,37.5683,316212.0
2017-02-28 12:30:00,42.7,42.71,42.69,42.71,33734.0,37.5771,37.5859,37.5683,37.5859,33734.0
2017-02-28 12:35:00,42.7,42.71,42.69,42.69,93598.0,37.5771,37.5859,37.5683,37.5683,93598.0
2017-02-28 12:40:00,42.7,42.72,42.69,42.71,157442.0,37.5771,37.5947,37.5683,37.5859,157442.0
2017-02-28 12:45:00,42.72,42.75,42.71,42.71,112586.0,37.5947,37.6211,37.5859,37.5859,112586.0
2017-02-28 12:50:00,42.72,42.72,42.7,42.7,23001.0,37.5947,37.5947,37.5771,37.5771,23001.0
2017-02-28 12:55:00,42.7,42.7,42.69,42.7,42801.0,37.5771,37.5771,37.5683,37.5771,42801.0
2017-02-28 13:00:00,42.7,42.7,42.66,42.67,119432.0,37.5771,37.5771,37.5419,37.5507,119432.0
2017-02-28 13:05:00,42.67,42.68,42.62,42.62,110407.0,37.5507,37.5595,37.5067,37.5067,110407.0
2017-02-28 13:10:00,42.62,42.63,42.59,42.59,143680.0,37.5067,37.5155,37.4803,37.4803,143680.0
2017-02-28 13:15:00,42.59,42.61,42.59,42.61,46214.0,37.4803,37.4979,37.4803,37.4979,46214.0
2017-02-28 13:20:00,42.6,42.6,42.58,42.58,46942.0,37.4891,37.4891,37.4715,37.4715,46942.0
2017-02-28 13:25:00,42.58,42.59,42.55,42.55,43031.0,37.4715,37.4803,37.4451,37.4451,43031.0
2017-02-28 13:30:00,42.55,42.56,42.54,42.54,39380.0,37.4451,37.4539,37.4363,37.4363,39380.0
2017-02-28 13:35:00,42.54,42.55,42.53,42.54,98471.0,37.4363,37.4451,37.4275,37.4363,98471.0
2017-02-28 13:40:00,42.54,42.54,42.53,42.53,18551.0,37.4363,37.4363,37.4275,37.4275,18551.0
2017-02-28 13:45:00,42.54,42.54,42.52,42.52,87849.0,37.4363,37.4363,37.4187,37.4187,87849.0
2017-02-28 13:50:00,42.52,42.55,42.52,42.54,66225.0,37.4187,37.4451,37.4187,37.4363,66225.0
2017-02-28 13:55:00,42.53,42.55,42.52,42.52,101219.0,37.4275,37.4451,37.4187,37.4187,101219.0
2017-02-28 14:00:00,42.52,42.54,42.52,42.52,177518.0,37.4187,37.4363,37.4187,37.4187,177518.0
2017-02-28 14:05:00,42.52,42.53,42.46,42.46,252026.0,37.4187,37.4275,37.3659,37.3659,252026.0
2017-02-28 14:10:00,42.47,42.48,42.44,42.44,149522.0,37.3747,37.3835,37.3483,37.3483,149522.0
2017-02-28 14:15:00,42.44,42.48,42.42,42.48,219430.0,37.3483,37.3835,37.3307,37.3835,219430.0
2017-02-28 14:20:00,42.47,42.48,42.46,42.48,141063.0,37.3747,37.3835,37.3659,37.3835,141063.0
2017-02-28 14:25:00,42.48,42.51,42.47,42.5,84325.0,37.3835,37.4099,37.3747,37.4011,84325.0
2017-02-28 14:30:00,42.49,42.5,42.49,42.49,40544.0,37.3923,37.4011,37.3923,37.3923,40544.0
2017-02-28 14:35:00,42.49,42.5,42.47,42.47,56217.0,37.3923,37.4011,37.3747,37.3747,56217.0
2017-02-28 14:40:00,42.48,42.53,42.47,42.52,131369.0,37.3835,37.4275,37.3747,37.4187,131369.0
2017-02-28 14:45:00,42.52,42.55,42.51,42.55,131562.0,37.4187,37.4451,37.4099,37.4451,131562.0
2017-02-28 14:50:00,42.55,42.56,42.54,42.54,50384.0,37.4451,37.4539,37.4363,37.4363,50384.0
2017-02-28 14:55:00,42.55,42.55,42.52,42.54,78516.0,37.4451,37.4451,37.4187,37.4363,78516.0
2017-02-28 15:00:00,42.54,42.55,42.52,42.55,119541.0,37.4363,37.4451,37.4187,37.4451,119541.0
2017-02-28 15:05:00,42.55,42.58,42.54,42.58,84376.0,37.4451,37.4715,37.4363,37.4715,84376.0
2017-02-28 15:10:00,42.58,42.61,42.57,42.59,95847.0,37.4715,37.4979,37.4627,37.4803,95847.0
2017-02-28 15:15:00,42.59,42.61,42.59,42.61,60158.0,37.4803,37.4979,37.4803,37.4979,60158.0
2017-02-28 15:20:00,42.61,42.63,42.6,42.61,84264.0,37.4979,37.5155,37.4891,37.4979,84264.0
2017-02-28 15:25:00,42.61,42.62,42.6,42.6,87178.0,37.4979,37.5067,37.4891,37.4891,87178.0
2017-02-28 15:30:00,42.6,42.6,42.55,42.56,186077.0,37.4891,37.4891,37.4451,37.4539,186077.0
2017-02-28 15:35:00,42.56,42.6,42.55,42.59,335934.0,37.4539,37.4891,37.4451,37.4803,335934.0
2017-02-28 15:40:00,42.58,42.62,42.57,42.61,176871.0,37.4715,37.5067,37.4627,37.4979,176871.0
2017-02-28 15:45:00,42.61,42.62,42.6,42.61,326108.0,37.4979,37.5067,37.4891,37.4979,326108.0
2017-02-28 15:50:00,42.61,42.61,42.59,42.61,397757.0,37.4979,37.4979,37.4803,37.4979,397757.0
2017-02-28 15:55:00,42.61,42.61,42.59,42.59,740929.0,37.4979,37.4979,37.4803,37.4803,740929.0
2017-03-01 09:30:00,42.77,42.9,42.74,42.75,255550.0,37.6387,37.7531,37.6123,37.6211,255550.0
2017-03-01 09:35:00,42.75,42.79,42.73,42.75,168500.0,37.6211,37.6563,37.6035,37.6211,168500.0
2017-03-01 09:40:00,42.75,42.8,42.71,42.78,122848.0,37.6211,37.6651,37.5859,37.6475,122848.0
2017-03-01 09:45:00,42.77,42.79,42.72,42.73,121176.0,37.6387,37.6563,37.5947,37.6035,121176.0
2017-03-01 09:50:00,42.73,42.77,42.71,42.77,80748.0,37.6035,37.6387,37.5859,37.6387,80748.0
2017-03-01 09:55:00,42.77,42.81,42.76,42.77,80988.0,37.6387,37.6739,37.6299,37.6387,80988.0
2017-03-01 10:00:00,42.77,42.85,42.76,42.81,114505.0,37.6387,37.7091,37.6299,37.6739,114505.0
2017-03-01 10:05:00,42.8,42.81,42.73,42.75,108811.0,37.6651,37.6739,37.6035,37.6211,108811.0
2017-03-01 10:10:00,42.75,42.76,42.71,42.73,87792.0,37.6211,37.6299,37.5859,37.6035,87792.0
2017-03-01 10:15:00,42.74,42.76,42.7,42.76,83668.0,37.6123,37.6299,37.5771,37.6299,83668.0
2017-03-01 10:20:00,42.76,42.78,42.74,42.76,101171.0,37.6299,37.6475,37.6123,37.6299,101171.0
2017-03-01 10:25:00,42.76,42.77,42.75,42.75,71279.0,37.6299,37.6387,37.6211,37.6211,71279.0
2017-03-01 10:30:00,42.75,42.76,42.73,42.74,95536.0,37.6211,37.6299,37.6035,37.6123,95536.0
2017-03-01 10:35:00,42.73,42.75,42.73,42.74,87875.0,37.6035,37.6211,37.6035,37.6123,87875.0
2017-03-01 10:40:00,42.74,42.75,42.69,42.7,88068.0,37.6123,37.6211,37.5683,37.5771,88068.0
2017-03-01 10:45:00,42.71,42.76,42.7,42.75,72190.0,37.5859,37.6299,37.5771,37.6211,72190.0
2017-03-01 10:50:00,42.74,42.75,42.71,42.73,116390.0,37.6123,37.6211,37.5859,37.6035,116390.0
2017-03-01 10:55:00,42.73,42.81,42.73,42.81,195884.0,37.6035,37.6739,37.6035,37.6739,195884.0
2017-03-01 11:00:00,42.82,42.82,42.77,42.77,58519.0,37.6827,37.6827,37.6387,37.6387,58519.0
2017-03-01 11:05:00,42.77,42.85,42.77,42.84,93296.0,37.6387,37.7091,37.6387,37.7003,93296.0
2017-03-01 11:10:00,42.84,42.87,42.83,42.85,64802.0,37.7003,37.7267,37.6915,37.7091,64802.0
2017-03-01 11:15:00,42.85,42.89,42.85,42.86,67207.0,37.7091,37.7443,37.7091,37.7179,67207.0
2017-03-01 11:20:00,42.86,42.87,42.82,42.85,74786.0,37.7179,37.7267,37.6827,37.7091,74786.0
2017-03-01 11:25:00,42.85,42.87,42.83,42.86,83504.0,37.7091,37.7267,37.6915,37.7179,83504.0
2017-03-01 11:30:00,42.86,42.89,42.85,42.88,67916.0,37.7179,37.7443,37.7091,37.7355,67916.0
2017-03-01 11:35:00,42.87,42.88,42.84,42.86,68990.0,37.7267,37.7355,37.7003,37.7179,68990.0
2017-03-01 11:40:00,42.86,42.9,42.86,42.88,74890.0,37.7179,37.7531,37.7179,37.7355,74890.0
2017-03-01 11:45:00,42.89,42.9,42.88,42.89,64379.0,37.7443,37.7531,37.7355,37.7443,64379.0
2017-03-01 11:50:00,42.89,42.91,42.86,42.88,93367.0,37.7443,37.7619,37.7179,37.7355,93367.0
2017-03-01 11:55:00,42.89,42.92,42.88,42.89,143072.0,37.7443,37.7707,37.7355,37.7443,143072.0
2017-03-01 12:00:00,42.9,42.97,42.89,42.95,98727.0,37.7531,37.8147,37.7443,37.7971,98727.0
2017-03-01 12:05:00,42.96,42.99,42.95,42.96,90604.0,37.8059,37.8323,37.7971,37.8059,90604.0
2017-03-01 12:10:00,42.97,42.98,42.95,42.97,88326.0,37.8147,37.8235,37.7971,37.8147,88326.0
2017-03-01 12:15:00,42.98,42.99,42.95,42.96,84237.0,37.8235,37.8323,37.7971,37.8059,84237.0
2017-03-01 12:20:00,42.97,42.98,42.95,42.98,55649.0,37.8147,37.8235,37.7971,37.8235,55649.0
2017-03-01 12:25:00,42.97,42.98,42.96,42.97,72929.0,37.8147,37.8235,37.8059,37.8147,72929.0
2017-03-01 12:30:00,42.97,42.99,42.96,42.96,31645.0,37.8147,37.8323,37.8059,37.8059,31645.0
2017-03-01 12:35:00,42.97,42.98,42.95,42.95,92060.0,37.8147,37.8235,37.7971,37.7971,92060.0
2017-03-01 12:40:00,42.95,42.96,42.92,42.93,76908.0,37.7971,37.8059,37.7707,37.7795,76908.0
2017-03-01 12:45:00,42.93,42.93,42.9,42.91,137865.0,37.7795,37.7795,37.7531,37.7619,137865.0
2017-03-01 12:50:00,42.91,42.92,42.89,42.91,51865.0,37.7619,37.7707,37.7443,37.7619,51865.0
2017-03-01 12:55:00,42.91,42.92,42.89,42.9,45923.0,37.7619,37.7707,37.7443,37.7531,45923.0
2017-03-01 13:00:00,42.9,42.94,42.89,42.94,47887.0,37.7531,37.7883,37.7443,37.7883,47887.0
2017-03-01 13:05:00,42.94,42.95,42.92,42.93,73423.0,37.7883,37.7971,37.7707,37.7795,73423.0
2017-03-01 13:10:00,42.94,42.94,42.91,42.92,59145.0,37.7883,37.7883,37.7619,37.7707,59145.0
2017-03-01 13:15:00,42.92,42.93,42.89,42.9,68550.0,37.7707,37.7795,37.7443,37.7531,68550.0
2017-03-01 13:20:00,42.9,42.94,42.89,42.93,136192.0,37.7531,37.7883,37.7443,37.7795,136192.0
2017-03-01 13:25:00,42.93,42.93,42.89,42.89,62568.0,37.7795,37.7795,37.7443,37.7443,62568.0
2017-03-01 13:30:00,42.89,42.91,42.89,42.89,54388.0,37.7443,37.7619,37.7443,37.7443,54388.0
2017-03-01 13:35:00,42.9,42.9,42.88,42.9,46563.0,37.7531,37.7531,37.7355,37.7531,46563.0
2017-03-01 13:40:00,42.9,42.93,42.89,42.92,79990.0,37.7531,37.7795,37.7443,37.7707,79990.0
2017-03-01 13:45:00,42.92,42.96,42.91,42.96,91584.0,37.7707,37.8059,37.7619,37.8059,91584.0
2017-03-01 13:50:00,42.96,43.0,42.95,42.99,101060.0,37.8059,37.8411,37.7971,37.8323,101060.0
2017-03-01 13:55:00,42.99,43.0,42.96,42.96,97019.0,37.8323,37.8411,37.8059,37.8059,97019.0
2017-03-01 14:00:00,42.96,42.97,42.94,42.96,58383.0,37.8059,37.8147,37.7883,37.8059,58383.0
2017-03-01 14:05:00,42.96,42.97,42.88,42.88,237726.0,37.8059,37.8147,37.7355,37.7355,237726.0
2017-03-01 14:10:00,42.89,42.89,42.85,42.89,320507.0,37.7443,37.7443,37.7091,37.7443,320507.0
2017-03-01 14:15:00,42.89,42.92,42.88,42.89,225241.0,37.7443,37.7707,37.7355,37.7443,225241.0
2017-03-01 14:20:00,42.9,42.93,42.89,42.92,244890.0,37.7531,37.7795,37.7443,37.7707,244890.0
2017-03-01 14:25:00,42.91,42.93,42.89,42.91,197405.0,37.7619,37.7795,37.7443,37.7619,197405.0
2017-03-01 14:30:00,42.91,42.92,42.89,42.9,82585.0,37.7619,37.7707,37.7443,37.7531,82585.0
2017-03-01 14:35:00,42.9,42.92,42.89,42.9,129168.0,37.7531,37.7707,37.7443,37.7531,129168.0
2017-03-01 14:40:00,42.9,42.9,42.88,42.88,60772.0,37.7531,37.7531,37.7355,37.7355,60772.0
2017-03-01 14:45:00,42.88,42.89,42.86,42.87,245800.0,37.7355,37.7443,37.7179,37.7267,245800.0
2017-03-01 14:50:00,42.87,42.88,42.85,42.85,146620.0,37.7267,37.7355,37.7091,37.7091,146620.0
2017-03-01 14:55:00,42.86,42.87,42.84,42.84,186423.0,37.7179,37.7267,37.7003,37.7003,186423.0
2017-03-01 15:00:00,42.84,42.85,42.83,42.84,126185.0,37.7003,37.7091,37.6915,37.7003,126185.0
2017-03-01 15:05:00,42.85,42.86,42.84,42.84,90646.0,37.7091,37.7179,37.7003,37.7003,90646.0
2017-03-01 15:10:00,42.84,42.87,42.84,42.87,174131.0,37.7003,37.7267,37.7003,37.7267,174131.0
2017-03-01 15:15:00,42.87,42.9,42.85,42.9,168605.0,37.7267,37.7531,37.7091,37.7531,168605.0
2017-03-01 15:20:00,42.89,42.96,42.89,42.96,160509.0,37.7443,37.8059,37.7443,37.8059,160509.0
2017-03-01 15:25:00,42.96,42.96,42.93,42.93,122672.0,37.8059,37.8059,37.7795,37.7795,122672.0
2017-03-01 15:30:00,42.93,42.94,42.9,42.91,173920.0,37.7795,37.7883,37.7531,37.7619,173920.0
2017-03-01 15:35:00,42.91,42.94,42.9,42.92,178179.0,37.7619,37.7883,37.7531,37.7707,178179.0
2017-03-01 15:40:00,42.92,42.94,42.92,42.94,225778.0,37.7707,37.7883,37.7707,37.7883,225778.0
2017-03-01 15:45:00,42.94,42.94,42.92,42.93,189566.0,37.7883,37.7883,37.7707,37.7795,189566.0
2017-03-01 15:50:00,42.93,42.94,42.92,42.93,302194.0,37.7795,37.7883,37.7707,37.7795,302194.0
2017-03-01 15:55:00,42.93,42.93,42.89,42.92,680201.0,37.7795,37.7795,37.7443,37.7707,680201.0
2017-03-02 09:30:00,42.83,42.89,42.79,42.79,177574.0,37.6915,37.7443,37.6563,37.6563,177574.0
2017-03-02 09:35:00,42.79,42.83,42.78,42.81,116642.0,37.6563,37.6915,37.6475,37.6739,116642.0
2017-03-02 09:40:00,42.82,42.82,42.76,42.79,101012.0,37.6827,37.6827,37.6299,37.6563,101012.0
2017-03-02 09:45:00,42.79,42.79,42.73,42.73,75957.0,37.6563,37.6563,37.6035,37.6035,75957.0
2017-03-02 09:50:00,42.73,42.77,42.7,42.77,61688.0,37.6035,37.6387,37.5771,37.6387,61688.0
2017-03-02 09:55:00,42.77,42.8,42.75,42.77,107493.0,37.6387,37.6651,37.6211,37.6387,107493.0
2017-03-02 10:00:00,42.77,42.78,42.73,42.74,68998.0,37.6387,37.6475,37.6035,37.6123,68998.0
2017-03-02 10:05:00,42.74,42.78,42.74,42.74,50608.0,37.6123,37.6475,37.6123,37.6123,50608.0
2017-03-02 10:10:00,42.74,42.75,42.71,42.71,44161.0,37.6123,37.6211,37.5859,37.5859,44161.0
2017-03-02 10:15:00,42.71,42.73,42.67,42.67,75620.0,37.5859,37.6035,37.5507,37.5507,75620.0
2017-03-02 10:20:00,42.67,42.68,42.63,42.65,124190.0,37.5507,37.5595,37.5155,37.5331,124190.0
2017-03-02 10:25:00,42.65,42.71,42.64,42.68,98637.0,37.5331,37.5859,37.5243,37.5595,98637.0
2017-03-02 10:30:00,42.68,42.73,42.68,42.71,54828.0,37.5595,37.6035,37.5595,37.5859,54828.0
2017-03-02 10:35:00,42.71,42.72,42.68,42.68,33778.0,37.5859,37.5947,37.5595,37.5595,33778.0
2017-03-02 10:40:00,42.68,42.73,42.68,42.73,50228.0,37.5595,37.6035,37.5595,37.6035,50228.0
2017-03-02 10:45:00,42.73,42.74,42.7,42.73,58612.0,37.6035,37.6123,37.5771,37.6035,58612.0
2017-03-02 10:50:00,42.74,42.75,42.72,42.72,105061.0,37.6123,37.6211,37.5947,37.5947,105061.0
2017-03-02 10:55:00,42.73,42.78,42.72,42.78,81625.0,37.6035,37.6475,37.5947,37.6475,81625.0
2017-03-02 11:00:00,42.77,42.78,42.74,42.75,72788.0,37.6387,37.6475,37.6123,37.6211,72788.0
2017-03-02 11:05:00,42.75,42.75,42.71,42.73,29937.0,37.6211,37.6211,37.5859,37.6035,29937.0
2017-03-02 11:10:00,42.72,42.73,42.69,42.72,79137.0,37.5947,37.6035,37.5683,37.5947,79137.0
2017-03-02 11:15:00,42.72,42.72,42.69,42.69,98060.0,37.5947,37.5947,37.5683,37.5683,98060.0
2017-03-02 11:20:00,42.7,42.74,42.69,42.73,57129.0,37.5771,37.6123,37.5683,37.6035,57129.0
2017-03-02 11:25:00,42.74,42.75,42.73,42.75,37663.0,37.6123,37.6211,37.6035,37.6211,37663.0
2017-03-02 11:30:00,42.74,42.76,42.67,42.69,75362.0,37.6123,37.6299,37.5507,37.5683,75362.0
2017-03-02 11:35:00,42.7,42.7,42.67,42.68,33685.0,37.5771,37.5771,37.5507,37.5595,33685.0
2017-03-02 11:40:00,42.68,42.74,42.67,42.73,48895.0,37.5595,37.6123,37.5507,37.6035,48895.0
2017-03-02 11:45:00,42.73,42.74,42.7,42.73,135979.0,37.6035,37.6123,37.5771,37.6035,135979.0
2017-03-02 11:50:00,42.72,42.74,42.72,42.73,44137.0,37.5947,37.6123,37.5947,37.6035,44137.0
2017-03-02 11:55:00,42.73,42.75,42.72,42.75,220984.0,37.6035,37.6211,37.5947,37.6211,220984.0
2017-03-02 12:00:00,42.75,42.79,42.74,42.79,61345.0,37.6211,37.6563,37.6123,37.6563,61345.0
2017-03-02 12:05:00,42.79,42.81,42.78,42.8,48225.0,37.6563,37.6739,37.6475,37.6651,48225.0
2017-03-02 12:10:00,42.8,42.81,42.76,42.78,53480.0,37.6651,37.6739,37.6299,37.6475,53480.0
2017-03-02 12:15:00,42.78,42.8,42.77,42.77,55735.0,37.6475,37.6651,37.6387,37.6387,55735.0
2017-03-02 12:20:00,42.77,42.78,42.72,42.72,53745.0,37.6387,37.6475,37.5947,37.5947,53745.0
2017-03-02 12:25:00,42.73,42.74,42.72,42.73,48964.0,37.6035,37.6123,37.5947,37.6035,48964.0
2017-03-02 12:30:00,42.74,42.74,42.73,42.73,26800.0,37.6123,37.6123,37.6035,37.6035,26800.0
2017-03-02 12:35:00,42.74,42.75,42.73,42.74,80785.0,37.6123,37.6211,37.6035,37.6123,80785.0
2017-03-02 12:40:00,42.73,42.74,42.72,42.73,38859.0,37.6035,37.6123,37.5947,37.6035,38859.0
2017-03-02 12:45:00,42.74,42.74,42.72,42.73,38767.0,37.6123,37.6123,37.5947,37.6035,38767.0
2017-03-02 12:50:00,42.73,42.75,42.73,42.75,55669.0,37.6035,37.6211,37.6035,37.6211,55669.0
2017-03-02 12:55:00,42.75,42.75,42.74,42.75,31403.0,37.6211,37.6211,37.6123,37.6211,31403.0
2017-03-02 13:00:00,42.75,42.76,42.74,42.76,41102.0,37.6211,37.6299,37.6123,37.6299,41102.0
2017-03-02 13:05:00,42.76,42.76,42.74,42.75,40994.0,37.6299,37.6299,37.6123,37.6211,40994.0
2017-03-02 13:10:00,42.74,42.76,42.74,42.75,47260.0,37.6123,37.6299,37.6123,37.6211,47260.0
2017-03-02 13:15:00,42.75,42.75,42.73,42.75,64674.0,37.6211,37.6211,37.6035,37.6211,64674.0
2017-03-02 13:20:00,42.75,42.76,42.74,42.75,58198.0,37.6211,37.6299,37.6123,37.6211,58198.0
2017-03-02 13:25:00,42.76,42.76,42.75,42.76,44366.0,37.6299,37.6299,37.6211,37.6299,44366.0
2017-03-02 13:30:00,42.75,42.76,42.75,42.76,35349.0,37.6211,37.6299,37.6211,37.6299,35349.0
2017-03-02 13:35:00,42.76,42.76,42.75,42.76,25792.0,37.6299,37.6299,37.6211,37.6299,25792.0
2017-03-02 13:40:00,42.76,42.77,42.74,42.77,195798.0,37.6299,37.6387,37.6123,37.6387,195798.0
2017-03-02 13:45:00,42.77,42.77,42.74,42.75,135610.0,37.6387,37.6387,37.6123,37.6211,135610.0
2017-03-02 13:50:00,42.75,42.76,42.74,42.76,108523.0,37.6211,37.6299,37.6123,37.6299,108523.0
2017-03-02 13:55:00,42.76,42.79,42.75,42.79,51015.0,37.6299,37.6563,37.6211,37.6563,51015.0
2017-03-02 14:00:00,42.79,42.84,42.78,42.83,90898.0,37.6563,37.7003,37.6475,37.6915,90898.0
2017-03-02 14:05:00,42.84,42.85,42.81,42.82,65365.0,37.7003,37.7091,37.6739,37.6827,65365.0
2017-03-02 14:10:00,42.82,42.84,42.82,42.83,46034.0,37.6827,37.7003,37.6827,37.6915,46034.0
2017-03-02 14:15:00,42.82,42.84,42.82,42.82,39706.0,37.6827,37.7003,37.6827,37.6827,39706.0
2017-03-02 14:20:00,42.83,42.83,42.8,42.81,55891.0,37.6915,37.6915,37.6651,37.6739,55891.0
2017-03-02 14:25:00,42.81,42.88,42.81,42.88,65090.0,37.6739,37.7355,37.6739,37.7355,65090.0
2017-03-02 14:30:00,42.88,42.92,42.87,42.91,113726.0,37.7355,37.7707,37.7267,37.7619,113726.0
2017-03-02 14:35:00,42.91,42.93,42.89,42.93,93005.0,37.7619,37.7795,37.7443,37.7795,93005.0
2017-03-02 14:40:00,42.93,42.93,42.88,42.88,45785.0,37.7795,37.7795,37.7355,37.7355,45785.0
2017-03-02 14:45:00,42.89,42.9,42.88,42.9,64802.0,37.7443,37.7531,37.7355,37.7531,64802.0
2017-03-02 14:50:00,42.9,42.9,42.88,42.88,29219.0,37.7531,37.7531,37.7355,37.7355,29219.0
2017-03-02 14:55:00,42.88,42.9,42.88,42.89,63501.0,37.7355,37.7531,37.7355,37.7443,63501.0
2017-03-02 15:00:00,42.89,42.89,42.87,42.89,43258.0,37.7443,37.7443,37.7267,37.7443,43258.0
2017-03-02 15:05:00,42.89,42.89,42.84,42.84,70003.0,37.7443,37.7443,37.7003,37.7003,70003.0
2017-03-02 15:10:00,42.85,42.86,42.84,42.86,56495.0,37.7091,37.7179,37.7003,37.7179,56495.0
2017-03-02 15:15:00,42.86,42.86,42.79,42.82,86897.0,37.7179,37.7179,37.6563,37.6827,86897.0
2017-03-02 15:20:00,42.82,42.82,42.81,42.82,22433.0,37.6827,37.6827,37.6739,37.6827,22433.0
2017-03-02 15:25:00,42.81,42.85,42.81,42.85,192241.0,37.6739,37.7091,37.6739,37.7091,192241.0
2017-03-02 15:30:00,42.85,42.87,42.84,42.87,188230.0,37.7091,37.7267,37.7003,37.7267,188230.0
2017-03-02 15:35:00,42.87,42.88,42.86,42.88,111540.0,37.7267,37.7355,37.7179,37.7355,111540.0
2017-03-02 15:40:00,42.88,42.88,42.83,42.84,347457.0,37.7355,37.7355,37.6915,37.7003,347457.0
2017-03-02 15:45:00,42.85,42.87,42.84,42.87,574251.0,37.7091,37.7267,37.7003,37.7267,574251.0
2017-03-02 15:50:00,42.87,42.88,42.85,42.88,350772.0,37.7267,37.7355,37.7091,37.7355,350772.0
2017-03-02 15:55:00,42.88,42.91,42.86,42.88,909927.0,37.7355,37.7619,37.7179,37.7355,909927.0
2017-03-03 09:30:00,42.77,42.88,42.72,42.79,166263.0,37.6387,37.7355,37.5947,37.6563,166263.0
2017-03-03 09:35:00,42.8,42.87,42.76,42.86,89701.0,37.6651,37.7267,37.6299,37.7179,89701.0
2017-03-03 09:40:00,42.86,42.89,42.81,42.84,107808.0,37.7179,37.7443,37.6739,37.7003,107808.0
2017-03-03 09:45:00,42.84,42.85,42.78,42.8,149139.0,37.7003,37.7091,37.6475,37.6651,149139.0
2017-03-03 09:50:00,42.8,42.82,42.73,42.75,154623.0,37.6651,37.6827,37.6035,37.6211,154623.0
2017-03-03 09:55:00,42.75,42.81,42.75,42.79,69558.0,37.6211,37.6739,37.6211,37.6563,69558.0
2017-03-03 10:00:00,42.79,42.82,42.77,42.78,60044.0,37.6563,37.6827,37.6387,37.6475,60044.0
2017-03-03 10:05:00,42.78,42.81,42.72,42.75,157559.0,37.6475,37.6739,37.5947,37.6211,157559.0
2017-03-03 10:10:00,42.75,42.79,42.75,42.77,58765.0,37.6211,37.6563,37.6211,37.6387,58765.0
2017-03-03 10:15:00,42.77,42.77,42.71,42.72,65629.0,37.6387,37.6387,37.5859,37.5947,65629.0
2017-03-03 10:20:00,42.71,42.73,42.66,42.72,93766.0,37.5859,37.6035,37.5419,37.5947,93766.0
2017-03-03 10:25:00,42.73,42.73,42.68,42.68,92032.0,37.6035,37.6035,37.5595,37.5595,92032.0
2017-03-03 10:30:00,42.68,42.69,42.59,42.59,299425.0,37.5595,37.5683,37.4803,37.4803,299425.0
2017-03-03 10:35:00,42.6,42.68,42.59,42.68,99096.0,37.4891,37.5595,37.4803,37.5595,99096.0
2017-03-03 10:40:00,42.67,42.69,42.66,42.68,64787.0,37.5507,37.5683,37.5419,37.5595,64787.0
2017-03-03 10:45:00,42.68,42.7,42.66,42.67,71628.0,37.5595,37.5771,37.5419,37.5507,71628.0
2017-03-03 10:50:00,42.67,42.67,42.64,42.65,68556.0,37.5507,37.5507,37.5243,37.5331,68556.0
2017-03-03 10:55:00,42.65,42.67,42.62,42.63,65386.0,37.5331,37.5507,37.5067,37.5155,65386.0
2017-03-03 11:00:00,42.62,42.65,42.61,42.64,125537.0,37.5067,37.5331,37.4979,37.5243,125537.0
2017-03-03 11:05:00,42.65,42.66,42.63,42.63,82557.0,37.5331,37.5419,37.5155,37.5155,82557.0
2017-03-03 11:10:00,42.63,42.66,42.62,42.63,81589.0,37.5155,37.5419,37.5067,37.5155,81589.0
2017-03-03 11:15:00,42.62,42.68,42.61,42.68,64609.0,37.5067,37.5595,37.4979,37.5595,64609.0
2017-03-03 11:20:00,42.68,42.7,42.65,42.66,68084.0,37.5595,37.5771,37.5331,37.5419,68084.0
2017-03-03 11:25:00,42.65,42.67,42.62,42.64,64271.0,37.5331,37.5507,37.5067,37.5243,64271.0
2017-03-03 11:30:00,42.64,42.65,42.59,42.6,312512.0,37.5243,37.5331,37.4803,37.4891,312512.0
2017-03-03 11:35:00,42.6,42.65,42.59,42.65,101745.0,37.4891,37.5331,37.4803,37.5331,101745.0
2017-03-03 11:40:00,42.65,42.65,42.61,42.64,86637.0,37.5331,37.5331,37.4979,37.5243,86637.0
2017-03-03 11:45:00,42.64,42.65,42.62,42.62,78225.0,37.5243,37.5331,37.5067,37.5067,78225.0
2017-03-03 11:50:00,42.62,42.64,42.61,42.63,43477.0,37.5067,37.5243,37.4979,37.5155,43477.0
2017-03-03 11:55:00,42.64,42.64,42.6,42.62,136660.0,37.5243,37.5243,37.4891,37.5067,136660.0
2017-03-03 12:00:00,42.61,42.65,42.6,42.64,127494.0,37.4979,37.5331,37.4891,37.5243,127494.0
2017-03-03 12:05:00,42.65,42.65,42.64,42.65,32415.0,37.5331,37.5331,37.5243,37.5331,32415.0
2017-03-03 12:10:00,42.65,42.65,42.6,42.61,88831.0,37.5331,37.5331,37.4891,37.4979,88831.0
2017-03-03 12:15:00,42.61,42.66,42.6,42.66,177544.0,37.4979,37.5419,37.4891,37.5419,177544.0
2017-03-03 12:20:00,42.66,42.69,42.65,42.66,139581.0,37.5419,37.5683,37.5331,37.5419,139581.0
2017-03-03 12:25:00,42.67,42.7,42.66,42.69,93304.0,37.5507,37.5771,37.5419,37.5683,93304.0
2017-03-03 12:30:00,42.7,42.71,42.69,42.69,59727.0,37.5771,37.5859,37.5683,37.5683,59727.0
2017-03-03 12:35:00,42.7,42.71,42.66,42.7,130026.0,37.5771,37.5859,37.5419,37.5771,130026.0
2017-03-03 12:40:00,42.7,42.74,42.69,42.71,64194.0,37.5771,37.6123,37.5683,37.5859,64194.0
2017-03-03 12:45:00,42.72,42.72,42.69,42.69,62108.0,37.5947,37.5947,37.5683,37.5683,62108.0
2017-03-03 12:50:00,42.69,42.72,42.69,42.71,46024.0,37.5683,37.5947,37.5683,37.5859,46024.0
2017-03-03 12:55:00,42.71,42.73,42.7,42.71,49599.0,37.5859,37.6035,37.5771,37.5859,49599.0
2017-03-03 13:00:00,42.71,42.72,42.66,42.71,234256.0,37.5859,37.5947,37.5419,37.5859,234256.0
2017-03-03 13:05:00,42.7,42.72,42.68,42.69,98768.0,37.5771,37.5947,37.5595,37.5683,98768.0
2017-03-03 13:10:00,42.69,42.7,42.65,42.65,48858.0,37.5683,37.5771,37.5331,37.5331,48858.0
2017-03-03 13:15:00,42.65,42.66,42.61,42.63,69808.0,37.5331,37.5419,37.4979,37.5155,69808.0
2017-03-03 13:20:00,42.62,42.64,42.59,42.61,55740.0,37.5067,37.5243,37.4803,37.4979,55740.0
2017-03-03 13:25:00,42.61,42.63,42.6,42.63,60697.0,37.4979,37.5155,37.4891,37.5155,60697.0
2017-03-03 13:30:00,42.63,42.65,42.62,42.64,40247.0,37.5155,37.5331,37.5067,37.5243,40247.0
2017-03-03 13:35:00,42.64,42.64,42.61,42.62,61140.0,37.5243,37.5243,37.4979,37.5067,61140.0
2017-03-03 13:40:00,42.62,42.67,42.62,42.67,55611.0,37.5067,37.5507,37.5067,37.5507,55611.0
2017-03-03 13:45:00,42.67,42.68,42.65,42.66,43105.0,37.5507,37.5595,37.5331,37.5419,43105.0
2017-03-03 13:50:00,42.66,42.67,42.64,42.66,87703.0,37.5419,37.5507,37.5243,37.5419,87703.0
2017-03-03 13:55:00,42.65,42.68,42.65,42.68,38495.0,37.5331,37.5595,37.5331,37.5595,38495.0
2017-03-03 14:00:00,42.67,42.7,42.67,42.7,49549.0,37.5507,37.5771,37.5507,37.5771,49549.0
2017-03-03 14:05:00,42.7,42.71,42.69,42.71,46152.0,37.5771,37.5859,37.5683,37.5859,46152.0
2017-03-03 14:10:00,42.71,42.72,42.68,42.68,43391.0,37.5859,37.5947,37.5595,37.5595,43391.0
2017-03-03 14:15:00,42.69,42.69,42.65,42.66,62765.0,37.5683,37.5683,37.5331,37.5419,62765.0
2017-03-03 14:20:00,42.66,42.71,42.65,42.68,80369.0,37.5419,37.5859,37.5331,37.5595,80369.0
2017-03-03 14:25:00,42.68,42.69,42.66,42.67,59983.0,37.5595,37.5683,37.5419,37.5507,59983.0
2017-03-03 14:30:00,42.67,42.7,42.67,42.7,54502.0,37.5507,37.5771,37.5507,37.5771,54502.0
2017-03-03 14:35:00,42.7,42.7,42.67,42.69,58028.0,37.5771,37.5771,37.5507,37.5683,58028.0
2017-03-03 14:40:00,42.69,42.72,42.68,42.71,59656.0,37.5683,37.5947,37.5595,37.5859,59656.0
2017-03-03 14:45:00,42.71,42.73,42.7,42.7,54215.0,37.5859,37.6035,37.5771,37.5771,54215.0
2017-03-03 14:50:00,42.71,42.73,42.7,42.71,49090.0,37.5859,37.6035,37.5771,37.5859,49090.0
2017-03-03 14:55:00,42.71,42.72,42.69,42.7,59125.0,37.5859,37.5947,37.5683,37.5771,59125.0
2017-03-03 15:00:00,42.7,42.72,42.68,42.71,66193.0,37.5771,37.5947,37.5595,37.5859,66193.0
2017-03-03 15:05:00,42.7,42.71,42.69,42.7,48452.0,37.5771,37.5859,37.5683,37.5771,48452.0
2017-03-03 15:10:00,42.7,42.7,42.69,42.69,38255.0,37.5771,37.5771,37.5683,37.5683,38255.0
2017-03-03 15:15:00,42.7,42.7,42.66,42.66,86955.0,37.5771,37.5771,37.5419,37.5419,86955.0
2017-03-03 15:20:00,42.66,42.68,42.66,42.68,100933.0,37.5419,37.5595,37.5419,37.5595,100933.0
2017-03-03 15:25:00,42.67,42.68,42.67,42.68,57315.0,37.5507,37.5595,37.5507,37.5595,57315.0
2017-03-03 15:30:00,42.68,42.68,42.67,42.68,91322.0,37.5595,37.5595,37.5507,37.5595,91322.0
2017-03-03 15:35:00,42.68,42.69,42.67,42.69,138758.0,37.5595,37.5683,37.5507,37.5683,138758.0
2017-03-03 15:40:00,42.69,42.69,42.66,42.66,131057.0,37.5683,37.5683,37.5419,37.5419,131057.0
2017-03-03 15:45:00,42.66,42.67,42.64,42.66,258930.0,37.5419,37.5507,37.5243,37.5419,258930.0
2017-03-03 15:50:00,42.66,42.67,42.66,42.66,357014.0,37.5419,37.5507,37.5419,37.5419,357014.0
2017-03-03 15:55:00,42.66,42.7,42.64,42.68,634747.0,37.5419,37.5771,37.5243,37.5595,634747.0
2017-03-06 09:30:00,42.46,42.5,42.3,42.49,321554.0,37.3659,37.4011,37.2251,37.3923,321554.0
2017-03-06 09:35:00,42.5,42.64,42.49,42.63,123983.0,37.4011,37.5243,37.3923,37.5155,123983.0
2017-03-06 09:40:00,42.62,42.62,42.53,42.54,127132.0,37.5067,37.5067,37.4275,37.4363,127132.0
2017-03-06 09:45:00,42.55,42.56,42.49,42.55,207259.0,37.4451,37.4539,37.3923,37.4451,207259.0
2017-03-06 09:50:00,42.55,42.6,42.54,42.6,74312.0,37.4451,37.4891,37.4363,37.4891,74312.0
2017-03-06 09:55:00,42.6,42.63,42.56,42.63,80052.0,37.4891,37.5155,37.4539,37.5155,80052.0
2017-03-06 10:00:00,42.63,42.63,42.58,42.59,62993.0,37.5155,37.5155,37.4715,37.4803,62993.0
2017-03-06 10:05:00,42.59,42.65,42.58,42.65,82898.0,37.4803,37.5331,37.4715,37.5331,82898.0
2017-03-06 10:10:00,42.64,42.65,42.6,42.61,77631.0,37.5243,37.5331,37.4891,37.4979,77631.0
2017-03-06 10:15:00,42.61,42.63,42.58,42.59,43497.0,37.4979,37.5155,37.4715,37.4803,43497.0
2017-03-06 10:20:00,42.59,42.62,42.57,42.59,125982.0,37.4803,37.5067,37.4627,37.4803,125982.0
2017-03-06 10:25:00,42.59,42.6,42.56,42.59,108854.0,37.4803,37.4891,37.4539,37.4803,108854.0
2017-03-06 10:30:00,42.59,42.6,42.57,42.58,97645.0,37.4803,37.4891,37.4627,37.4715,97645.0
2017-03-06 10:35:00,42.58,42.6,42.55,42.6,115813.0,37.4715,37.4891,37.4451,37.4891,115813.0
2017-03-06 10:40:00,42.61,42.63,42.6,42.6,64086.0,37.4979,37.5155,37.4891,37.4891,64086.0
2017-03-06 10:45:00,42.6,42.63,42.6,42.62,63746.0,37.4891,37.5155,37.4891,37.5067,63746.0
2017-03-06 10:50:00,42.63,42.63,42.6,42.61,92611.0,37.5155,37.5155,37.4891,37.4979,92611.0
2017-03-06 10:55:00,42.61,42.63,42.59,42.62,71453.0,37.4979,37.5155,37.4803,37.5067,71453.0
2017-03-06 11:00:00,42.62,42.62,42.55,42.59,129220.0,37.5067,37.5067,37.4451,37.4803,129220.0
2017-03-06 11:05:00,42.59,42.62,42.58,42.61,32560.0,37.4803,37.5067,37.4715,37.4979,32560.0
2017-03-06 11:10:00,42.61,42.63,42.6,42.61,84303.0,37.4979,37.5155,37.4891,37.4979,84303.0
2017-03-06 11:15:00,42.6,42.63,42.59,42.62,63628.0,37.4891,37.5155,37.4803,37.5067,63628.0
2017-03-06 11:20:00,42.62,42.62,42.6,42.62,44872.0,37.5067,37.5067,37.4891,37.5067,44872.0
2017-03-06 11:25:00,42.62,42.65,42.61,42.62,72879.0,37.5067,37.5331,37.4979,37.5067,72879.0
2017-03-06 11:30:00,42.62,42.65,42.61,42.63,61519.0,37.5067,37.5331,37.4979,37.5155,61519.0
2017-03-06 11:35:00,42.63,42.64,42.6,42.6,46170.0,37.5155,37.5243,37.4891,37.4891,46170.0
2017-03-06 11:40:00,42.6,42.6,42.56,42.57,45589.0,37.4891,37.4891,37.4539,37.4627,45589.0
2017-03-06 11:45:00,42.57,42.58,42.56,42.58,40769.0,37.4627,37.4715,37.4539,37.4715,40769.0
2017-03-06 11:50:00,42.58,42.6,42.57,42.57,49581.0,37.4715,37.4891,37.4627,37.4627,49581.0
2017-03-06 11:55:00,42.57,42.59,42.57,42.57,30292.0,37.4627,37.4803,37.4627,37.4627,30292.0
2017-03-06 12:00:00,42.57,42.58,42.56,42.58,49398.0,37.4627,37.4715,37.4539,37.4715,49398.0
2017-03-06 12:05:00,42.58,42.61,42.57,42.6,38639.0,37.4715,37.4979,37.4627,37.4891,38639.0
2017-03-06 12:10:00,42.6,42.61,42.59,42.61,28404.0,37.4891,37.4979,37.4803,37.4979,28404.0
2017-03-06 12:15:00,42.61,42.61,42.6,42.61,38116.0,37.4979,37.4979,37.4891,37.4979,38116.0
2017-03-06 12:20:00,42.61,42.63,42.6,42.61,165154.0,37.4979,37.5155,37.4891,37.4979,165154.0
2017-03-06 12:25:00,42.61,42.64,42.61,42.61,64352.0,37.4979,37.5243,37.4979,37.4979,64352.0
2017-03-06 12:30:00,42.62,42.62,42.61,42.61,101056.0,37.5067,37.5067,37.4979,37.4979,101056.0
2017-03-06 12:35:00,42.62,42.62,42.6,42.62,81531.0,37.5067,37.5067,37.4891,37.5067,81531.0
2017-03-06 12:40:00,42.62,42.67,42.61,42.66,76818.0,37.5067,37.5507,37.4979,37.5419,76818.0
2017-03-06 12:45:00,42.66,42.69,42.66,42.69,40857.0,37.5419,37.5683,37.5419,37.5683,40857.0
2017-03-06 12:50:00,42.69,42.7,42.68,42.7,50909.0,37.5683,37.5771,37.5595,37.5771,50909.0
2017-03-06 12:55:00,42.7,42.7,42.68,42.69,32085.0,37.5771,37.5771,37.5595,37.5683,32085.0
2017-03-06 13:00:00,42.69,42.72,42.68,42.71,44674.0,37.5683,37.5947,37.5595,37.5859,44674.0
2017-03-06 13:05:00,42.7,42.72,42.69,42.72,27867.0,37.5771,37.5947,37.5683,37.5947,27867.0
2017-03-06 13:10:00,42.71,42.74,42.71,42.73,79107.0,37.5859,37.6123,37.5859,37.6035,79107.0
2017-03-06 13:15:00,42.72,42.73,42.68,42.7,57278.0,37.5947,37.6035,37.5595,37.5771,57278.0
2017-03-06 13:20:00,42.7,42.71,42.69,42.71,46397.0,37.5771,37.5859,37.5683,37.5859,46397.0
2017-03-06 13:25:00,42.7,42.71,42.7,42.71,13086.0,37.5771,37.5859,37.5771,37.5859,13086.0
2017-03-06 13:30:00,42.71,42.73,42.7,42.71,55667.0,37.5859,37.6035,37.5771,37.5859,55667.0
2017-03-06 13:35:00,42.71,42.73,42.7,42.73,77151.0,37.5859,37.6035,37.5771,37.6035,77151.0
2017-03-06 13:40:00,42.73,42.73,42.7,42.7,34650.0,37.6035,37.6035,37.5771,37.5771,34650.0
2017-03-06 13:45:00,42.7,42.71,42.7,42.71,34811.0,37.5771,37.5859,37.5771,37.5859,34811.0
2017-03-06 13:50:00,42.71,42.72,42.67,42.68,57278.0,37.5859,37.5947,37.5507,37.5595,57278.0
2017-03-06 13:55:00,42.68,42.68,42.65,42.66,56298.0,37.5595,37.5595,37.5331,37.5419,56298.0
2017-03-06 14:00:00,42.66,42.68,42.66,42.67,28726.0,37.5419,37.5595,37.5419,37.5507,28726.0
2017-03-06 14:05:00,42.67,42.68,42.66,42.68,40436.0,37.5507,37.5595,37.5419,37.5595,40436.0
2017-03-06 14:10:00,42.67,42.68,42.65,42.66,56078.0,37.5507,37.5595,37.5331,37.5419,56078.0
2017-03-06 14:15:00,42.66,42.67,42.65,42.66,40417.0,37.5419,37.5507,37.5331,37.5419,40417.0
2017-03-06 14:20:00,42.65,42.67,42.65,42.67,41349.0,37.5331,37.5507,37.5331,37.5507,41349.0
2017-03-06 14:25:00,42.67,42.68,42.66,42.67,28323.0,37.5507,37.5595,37.5419,37.5507,28323.0
2017-03-06 14:30:00,42.67,42.68,42.65,42.65,53948.0,37.5507,37.5595,37.5331,37.5331,53948.0
2017-03-06 14:35:00,42.66,42.67,42.64,42.65,75006.0,37.5419,37.5507,37.5243,37.5331,75006.0
2017-03-06 14:40:00,42.65,42.65,42.63,42.65,52782.0,37.5331,37.5331,37.5155,37.5331,52782.0
2017-03-06 14:45:00,42.65,42.66,42.64,42.65,29427.0,37.5331,37.5419,37.5243,37.5331,29427.0
2017-03-06 14:50:00,42.65,42.66,42.65,42.66,40313.0,37.5331,37.5419,37.5331,37.5419,40313.0
2017-03-06 14:55:00,42.66,42.66,42.65,42.65,25518.0,37.5419,37.5419,37.5331,37.5331,25518.0
2017-03-06 15:00:00,42.66,42.66,42.65,42.66,35688.0,37.5419,37.5419,37.5331,37.5419,35688.0
2017-03-06 15:05:00,42.66,42.66,42.64,42.66,108755.0,37.5419,37.5419,37.5243,37.5419,108755.0
2017-03-06 15:10:00,42.66,42.67,42.64,42.65,109518.0,37.5419,37.5507,37.5243,37.5331,109518.0
2017-03-06 15:15:00,42.65,42.68,42.65,42.67,96330.0,37.5331,37.5595,37.5331,37.5507,96330.0
2017-03-06 15:20:00,42.67,42.67,42.65,42.65,45916.0,37.5507,37.5507,37.5331,37.5331,45916.0
2017-03-06 15:25:00,42.66,42.67,42.64,42.67,155522.0,37.5419,37.5507,37.5243,37.5507,155522.0
2017-03-06 15:30:00,42.67,42.67,42.64,42.66,68453.0,37.5507,37.5507,37.5243,37.5419,68453.0
2017-03-06 15:35:00,42.66,42.7,42.65,42.69,85726.0,37.5419,37.5771,37.5331,37.5683,85726.0
2017-03-06 15:40:00,42.69,42.7,42.68,42.68,152302.0,37.5683,37.5771,37.5595,37.5595,152302.0
2017-03-06 15:45:00,42.68,42.69,42.68,42.68,110937.0,37.5595,37.5683,37.5595,37.5595,110937.0
2017-03-06 15:50:00,42.68,42.69,42.65,42.66,202110.0,37.5595,37.5683,37.5331,37.5419,202110.0
2017-03-06 15:55:00,42.65,42.65,42.57,42.58,928142.0,37.5331,37.5331,37.4627,37.4715,928142.0
2017-03-07 09:30:00,42.58,42.72,42.58,42.64,275736.0,37.4715,37.5947,37.4715,37.5243,275736.0
2017-03-07 09:35:00,42.65,42.74,42.62,42.63,195351.0,37.5331,37.6123,37.5067,37.5155,195351.0
2017-03-07 09:40:00,42.63,42.68,42.58,42.61,262113.0,37.5155,37.5595,37.4715,37.4979,262113.0
2017-03-07 09:45:00,42.61,42.65,42.59,42.6,83829.0,37.4979,37.5331,37.4803,37.4891,83829.0
2017-03-07 09:50:00,42.6,42.64,42.59,42.61,69745.0,37.4891,37.5243,37.4803,37.4979,69745.0
2017-03-07 09:55:00,42.6,42.63,42.6,42.62,53041.0,37.4891,37.5155,37.4891,37.5067,53041.0
2017-03-07 10:00:00,42.62,42.64,42.6,42.64,77785.0,37.5067,37.5243,37.4891,37.5243,77785.0
2017-03-07 10:05:00,42.64,42.65,42.63,42.64,93815.0,37.5243,37.5331,37.5155,37.5243,93815.0
2017-03-07 10:10:00,42.64,42.65,42.6,42.6,118284.0,37.5243,37.5331,37.4891,37.4891,118284.0
2017-03-07 10:15:00,42.6,42.64,42.58,42.58,122136.0,37.4891,37.5243,37.4715,37.4715,122136.0
2017-03-07 10:20:00,42.59,42.68,42.58,42.67,167204.0,37.4803,37.5595,37.4715,37.5507,167204.0
2017-03-07 10:25:00,42.67,42.69,42.65,42.67,74019.0,37.5507,37.5683,37.5331,37.5507,74019.0
2017-03-07 10:30:00,42.68,42.7,42.66,42.66,104748.0,37.5595,37.5771,37.5419,37.5419,104748.0
2017-03-07 10:35:00,42.65,42.69,42.65,42.67,68701.0,37.5331,37.5683,37.5331,37.5507,68701.0
2017-03-07 10:40:00,42.66,42.71,42.66,42.68,68008.0,37.5419,37.5859,37.5419,37.5595,68008.0
2017-03-07 10:45:00,42.68,42.71,42.65,42.65,75487.0,37.5595,37.5859,37.5331,37.5331,75487.0
2017-03-07 10:50:00,42.65,42.67,42.65,42.66,87289.0,37.5331,37.5507,37.5331,37.5419,87289.0
2017-03-07 10:55:00,42.66,42.68,42.66,42.67,85604.0,37.5419,37.5595,37.5419,37.5507,85604.0
2017-03-07 11:00:00,42.66,42.68,42.65,42.67,78581.0,37.5419,37.5595,37.5331,37.5507,78581.0
2017-03-07 11:05:00,42.66,42.68,42.64,42.65,139678.0,37.5419,37.5595,37.5243,37.5331,139678.0
2017-03-07 11:10:00,42.64,42.66,42.63,42.65,45514.0,37.5243,37.5419,37.5155,37.5331,45514.0
2017-03-07 11:15:00,42.64,42.66,42.63,42.66,51922.0,37.5243,37.5419,37.5155,37.5419,51922.0
2017-03-07 11:20:00,42.65,42.66,42.62,42.63,137070.0,37.5331,37.5419,37.5067,37.5155,137070.0
2017-03-07 11:25:00,42.63,42.64,42.59,42.62,137837.0,37.5155,37.5243,37.4803,37.5067,137837.0
2017-03-07 11:30:00,42.62,42.62,42.59,42.62,77571.0,37.5067,37.5067,37.4803,37.5067,77571.0
2017-03-07 11:35:00,42.62,42.63,42.59,42.6,88155.0,37.5067,37.5155,37.4803,37.4891,88155.0
2017-03-07 11:40:00,42.59,42.61,42.59,42.61,40769.0,37.4803,37.4979,37.4803,37.4979,40769.0
2017-03-07 11:45:00,42.6,42.62,42.59,42.62,65466.0,37.4891,37.5067,37.4803,37.5067,65466.0
2017-03-07 11:50:00,42.61,42.63,42.6,42.6,59701.0,37.4979,37.5155,37.4891,37.4891,59701.0
2017-03-07 11:55:00,42.6,42.61,42.59,42.61,49031.0,37.4891,37.4979,37.4803,37.4979,49031.0
2017-03-07 12:00:00,42.6,42.61,42.56,42.57,78498.0,37.4891,37.4979,37.4539,37.4627,78498.0
2017-03-07 12:05:00,42.58,42.58,42.56,42.58,72685.0,37.4715,37.4715,37.4539,37.4715,72685.0
2017-03-07 12:10:00,42.57,42.61,42.57,42.61,65811.0,37.4627,37.4979,37.4627,37.4979,65811.0
2017-03-07 12:15:00,42.61,42.61,42.57,42.59,75224.0,37.4979,37.4979,37.4627,37.4803,75224.0
2017-03-07 12:20:00,42.59,42.6,42.58,42.6,60399.0,37.4803,37.4891,37.4715,37.4891,60399.0
2017-03-07 12:25:00,42.59,42.62,42.59,42.61,59389.0,37.4803,37.5067,37.4803,37.4979,59389.0
2017-03-07 12:30:00,42.6,42.61,42.58,42.6,29891.0,37.4891,37.4979,37.4715,37.4891,29891.0
2017-03-07 12:35:00,42.59,42.61,42.59,42.61,34784.0,37.4803,37.4979,37.4803,37.4979,34784.0
2017-03-07 12:40:00,42.61,42.61,42.6,42.61,24614.0,37.4979,37.4979,37.4891,37.4979,24614.0
2017-03-07 12:45:00,42.6,42.61,42.59,42.6,27756.0,37.4891,37.4979,37.4803,37.4891,27756.0
2017-03-07 12:50:00,42.59,42.62,42.59,42.61,100059.0,37.4803,37.5067,37.4803,37.4979,100059.0
2017-03-07 12:55:00,42.61,42.66,42.6,42.66,88793.0,37.4979,37.5419,37.4891,37.5419,88793.0
2017-03-07 13:00:00,42.66,42.66,42.64,42.66,92960.0,37.5419,37.5419,37.5243,37.5419,92960.0
2017-03-07 13:05:00,42.66,42.7,42.65,42.69,142931.0,37.5419,37.5771,37.5331,37.5683,142931.0
2017-03-07 13:10:00,42.7,42.71,42.68,42.71,82512.0,37.5771,37.5859,37.5595,37.5859,82512.0
2017-03-07 13:15:00,42.71,42.75,42.71,42.73,116173.0,37.5859,37.6211,37.5859,37.6035,116173.0
2017-03-07 13:20:00,42.73,42.74,42.72,42.73,80687.0,37.6035,37.6123,37.5947,37.6035,80687.0
2017-03-07 13:25:00,42.72,42.74,42.72,42.73,56765.0,37.5947,37.6123,37.5947,37.6035,56765.0
2017-03-07 13:30:00,42.73,42.73,42.7,42.7,41814.0,37.6035,37.6035,37.5771,37.5771,41814.0
2017-03-07 13:35:00,42.7,42.71,42.66,42.66,130207.0,37.5771,37.5859,37.5419,37.5419,130207.0
2017-03-07 13:40:00,42.66,42.67,42.64,42.66,58847.0,37.5419,37.5507,37.5243,37.5419,58847.0
2017-03-07 13:45:00,42.66,42.67,42.65,42.66,83021.0,37.5419,37.5507,37.5331,37.5419,83021.0
2017-03-07 13:50:00,42.66,42.66,42.64,42.64,19119.0,37.5419,37.5419,37.5243,37.5243,19119.0
2017-03-07 13:55:00,42.64,42.65,42.64,42.65,22923.0,37.5243,37.5331,37.5243,37.5331,22923.0
2017-03-07 14:00:00,42.65,42.65,42.62,42.62,86443.0,37.5331,37.5331,37.5067,37.5067,86443.0
2017-03-07 14:05:00,42.62,42.63,42.61,42.63,43781.0,37.5067,37.5155,37.4979,37.5155,43781.0
2017-03-07 14:10:00,42.63,42.63,42.6,42.62,60347.0,37.5155,37.5155,37.4891,37.5067,60347.0
2017-03-07 14:15:00,42.63,42.64,42.59,42.59,96497.0,37.5155,37.5243,37.4803,37.4803,96497.0
2017-03-07 14:20:00,42.59,42.61,42.58,42.59,61031.0,37.4803,37.4979,37.4715,37.4803,61031.0
2017-03-07 14:25:00,42.59,42.6,42.58,42.58,52895.0,37.4803,37.4891,37.4715,37.4715,52895.0
2017-03-07 14:30:00,42.58,42.59,42.57,42.59,102365.0,37.4715,37.4803,37.4627,37.4803,102365.0
2017-03-07 14:35:00,42.59,42.59,42.57,42.59,78173.0,37.4803,37.4803,37.4627,37.4803,78173.0
2017-03-07 14:40:00,42.59,42.63,42.58,42.62,111712.0,37.4803,37.5155,37.4715,37.5067,111712.0
2017-03-07 14:45:00,42.62,42.63,42.6,42.61,45943.0,37.5067,37.5155,37.4891,37.4979,45943.0
2017-03-07 14:50:00,42.6,42.62,42.6,42.62,63065.0,37.4891,37.5067,37.4891,37.5067,63065.0
2017-03-07 14:55:00,42.62,42.65,42.61,42.65,90293.0,37.5067,37.5331,37.4979,37.5331,90293.0
2017-03-07 15:00:00,42.65,42.65,42.63,42.64,114854.0,37.5331,37.5331,37.5155,37.5243,114854.0
2017-03-07 15:05:00,42.64,42.65,42.63,42.63,64093.0,37.5243,37.5331,37.5155,37.5155,64093.0
2017-03-07 15:10:00,42.63,42.66,42.62,42.65,122355.0,37.5155,37.5419,37.5067,37.5331,122355.0
2017-03-07 15:15:00,42.64,42.64,42.63,42.64,61145.0,37.5243,37.5243,37.5155,37.5243,61145.0
2017-03-07 15:20:00,42.63,42.64,42.62,42.62,97436.0,37.5155,37.5243,37.5067,37.5067,97436.0
2017-03-07 15:25:00,42.62,42.63,42.6,42.6,89013.0,37.5067,37.5155,37.4891,37.4891,89013.0
2017-03-07 15:30:00,42.6,42.62,42.56,42.57,133802.0,37.4891,37.5067,37.4539,37.4627,133802.0
2017-03-07 15:35:00,42.57,42.6,42.56,42.57,164571.0,37.4627,37.4891,37.4539,37.4627,164571.0
2017-03-07 15:40:00,42.57,42.57,42.52,42.53,139272.0,37.4627,37.4627,37.4187,37.4275,139272.0
2017-03-07 15:45:00,42.54,42.56,42.52,42.54,187023.0,37.4363,37.4539,37.4187,37.4363,187023.0
2017-03-07 15:50:00,42.54,42.56,42.53,42.55,171542.0,37.4363,37.4539,37.4275,37.4451,171542.0
2017-03-07 15:55:00,42.56,42.61,42.56,42.59,511172.0,37.4539,37.4979,37.4539,37.4803,511172.0
2017-03-08 09:30:00,42.68,42.68,42.56,42.6,278568.0,37.5595,37.5595,37.4539,37.4891,278568.0
2017-03-08 09:35:00,42.6,42.67,42.59,42.65,172356.0,37.4891,37.5507,37.4803,37.5331,172356.0
2017-03-08 09:40:00,42.66,42.66,42.58,42.59,96501.0,37.5419,37.5419,37.4715,37.4803,96501.0
2017-03-08 09:45:00,42.6,42.64,42.6,42.61,103366.0,37.4891,37.5243,37.4891,37.4979,103366.0
2017-03-08 09:50:00,42.6,42.62,42.56,42.61,146495.0,37.4891,37.5067,37.4539,37.4979,146495.0
2017-03-08 09:55:00,42.62,42.64,42.59,42.6,176051.0,37.5067,37.5243,37.4803,37.4891,176051.0
2017-03-08 10:00:00,42.59,42.62,42.58,42.6,91024.0,37.4803,37.5067,37.4715,37.4891,91024.0
2017-03-08 10:05:00,42.61,42.61,42.53,42.55,73748.0,37.4979,37.4979,37.4275,37.4451,73748.0
2017-03-08 10:10:00,42.55,42.57,42.51,42.52,88192.0,37.4451,37.4627,37.4099,37.4187,88192.0
2017-03-08 10:15:00,42.52,42.6,42.52,42.58,96030.0,37.4187,37.4891,37.4187,37.4715,96030.0
2017-03-08 10:20:00,42.58,42.6,42.56,42.58,115840.0,37.4715,37.4891,37.4539,37.4715,115840.0
2017-03-08 10:25:00,42.58,42.61,42.57,42.59,94613.0,37.4715,37.4979,37.4627,37.4803,94613.0
2017-03-08 10:30:00,42.59,42.6,42.57,42.57,58994.0,37.4803,37.4891,37.4627,37.4627,58994.0
2017-03-08 10:35:00,42.57,42.59,42.56,42.59,89531.0,37.4627,37.4803,37.4539,37.4803,89531.0
2017-03-08 10:40:00,42.59,42.59,42.56,42.56,50218.0,37.4803,37.4803,37.4539,37.4539,50218.0
2017-03-08 10:45:00,42.56,42.6,42.55,42.57,76382.0,37.4539,37.4891,37.4451,37.4627,76382.0
2017-03-08 10:50:00,42.58,42.6,42.57,42.59,44541.0,37.4715,37.4891,37.4627,37.4803,44541.0
2017-03-08 10:55:00,42.59,42.61,42.57,42.59,124200.0,37.4803,37.4979,37.4627,37.4803,124200.0
2017-03-08 11:00:00,42.59,42.66,42.59,42.66,180448.0,37.4803,37.5419,37.4803,37.5419,180448.0
2017-03-08 11:05:00,42.66,42.7,42.64,42.69,80602.0,37.5419,37.5771,37.5243,37.5683,80602.0
2017-03-08 11:10:00,42.7,42.7,42.68,42.68,48914.0,37.5771,37.5771,37.5595,37.5595,48914.0
2017-03-08 11:15:00,42.68,42.72,42.68,42.7,99274.0,37.5595,37.5947,37.5595,37.5771,99274.0
2017-03-08 11:20:00,42.7,42.7,42.67,42.69,98173.0,37.5771,37.5771,37.5507,37.5683,98173.0
2017-03-08 11:25:00,42.69,42.74,42.68,42.71,74499.0,37.5683,37.6123,37.5595,37.5859,74499.0
2017-03-08 11:30:00,42.72,42.72,42.66,42.68,84517.0,37.5947,37.5947,37.5419,37.5595,84517.0
2017-03-08 11:35:00,42.67,42.72,42.67,42.72,158470.0,37.5507,37.5947,37.5507,37.5947,158470.0
2017-03-08 11:40:00,42.72,42.74,42.7,42.71,75905.0,37.5947,37.6123,37.5771,37.5859,75905.0
2017-03-08 11:45:00,42.71,42.71,42.68,42.71,86808.0,37.5859,37.5859,37.5595,37.5859,86808.0
2017-03-08 11:50:00,42.71,42.71,42.69,42.71,60175.0,37.5859,37.5859,37.5683,37.5859,60175.0
2017-03-08 11:55:00,42.71,42.73,42.7,42.73,62043.0,37.5859,37.6035,37.5771,37.6035,62043.0
2017-03-08 12:00:00,42.73,42.75,42.7,42.73,90834.0,37.6035,37.6211,37.5771,37.6035,90834.0
2017-03-08 12:05:00,42.74,42.74,42.68,42.69,84277.0,37.6123,37.6123,37.5595,37.5683,84277.0
2017-03-08 12:10:00,42.69,42.71,42.67,42.69,53869.0,37.5683,37.5859,37.5507,37.5683,53869.0
2017-03-08 12:15:00,42.69,42.72,42.68,42.7,43795.0,37.5683,37.5947,37.5595,37.5771,43795.0
2017-03-08 12:20:00,42.7,42.75,42.69,42.74,38343.0,37.5771,37.6211,37.5683,37.6123,38343.0
2017-03-08 12:25:00,42.74,42.75,42.73,42.73,33695.0,37.6123,37.6211,37.6035,37.6035,33695.0
2017-03-08 12:30:00,42.74,42.78,42.73,42.77,94779.0,37.6123,37.6475,37.6035,37.6387,94779.0
2017-03-08 12:35:00,42.76,42.77,42.73,42.73,45796.0,37.6299,37.6387,37.6035,37.6035,45796.0
2017-03-08 12:40:00,42.73,42.74,42.72,42.73,38569.0,37.6035,37.6123,37.5947,37.6035,38569.0
2017-03-08 12:45:00,42.73,42.74,42.7,42.72,95116.0,37.6035,37.6123,37.5771,37.5947,95116.0
2017-03-08 12:50:00,42.72,42.75,42.71,42.73,56636.0,37.5947,37.6211,37.5859,37.6035,56636.0
2017-03-08 12:55:00,42.73,42.74,42.72,42.72,84413.0,37.6035,37.6123,37.5947,37.5947,84413.0
2017-03-08 13:00:00,42.72,42.74,42.72,42.73,40241.0,37.5947,37.6123,37.5947,37.6035,40241.0
2017-03-08 13:05:00,42.73,42.75,42.73,42.74,85115.0,37.6035,37.6211,37.6035,37.6123,85115.0
2017-03-08 13:10:00,42.74,42.76,42.73,42.76,104811.0,37.6123,37.6299,37.6035,37.6299,104811.0
2017-03-08 13:15:00,42.75,42.79,42.75,42.79,49744.0,37.6211,37.6563,37.6211,37.6563,49744.0
2017-03-08 13:20:00,42.79,42.79,42.77,42.77,31236.0,37.6563,37.6563,37.6387,37.6387,31236.0
2017-03-08 13:25:00,42.77,42.78,42.75,42.75,44458.0,37.6387,37.6475,37.6211,37.6211,44458.0
2017-03-08 13:30:00,42.76,42.79,42.75,42.78,48900.0,37.6299,37.6563,37.6211,37.6475,48900.0
2017-03-08 13:35:00,42.78,42.78,42.75,42.76,61125.0,37.6475,37.6475,37.6211,37.6299,61125.0
2017-03-08 13:40:00,42.77,42.78,42.76,42.77,27193.0,37.6387,37.6475,37.6299,37.6387,27193.0
2017-03-08 13:45:00,42.77,42.79,42.75,42.77,71797.0,37.6387,37.6563,37.6211,37.6387,71797.0
2017-03-08 13:50:00,42.77,42.78,42.75,42.77,49628.0,37.6387,37.6475,37.6211,37.6387,49628.0
2017-03-08 13:55:00,42.77,42.79,42.76,42.77,61397.0,37.6387,37.6563,37.6299,37.6387,61397.0
2017-03-08 14:00:00,42.77,42.78,42.76,42.77,33835.0,37.6387,37.6475,37.6299,37.6387,33835.0
2017-03-08 14:05:00,42.76,42.77,42.7,42.71,84560.0,37.6299,37.6387,37.5771,37.5859,84560.0
2017-03-08 14:10:00,42.71,42.72,42.7,42.7,43672.0,37.5859,37.5947,37.5771,37.5771,43672.0
2017-03-08 14:15:00,42.71,42.71,42.69,42.7,49357.0,37.5859,37.5859,37.5683,37.5771,49357.0
2017-03-08 14:20:00,42.7,42.7,42.65,42.66,86309.0,37.5771,37.5771,37.5331,37.5419,86309.0
2017-03-08 14:25:00,42.66,42.67,42.64,42.65,58481.0,37.5419,37.5507,37.5243,37.5331,58481.0
2017-03-08 14:30:00,42.65,42.66,42.63,42.63,83021.0,37.5331,37.5419,37.5155,37.5155,83021.0
2017-03-08 14:35:00,42.64,42.64,42.63,42.64,43055.0,37.5243,37.5243,37.5155,37.5243,43055.0
2017-03-08 14:40:00,42.64,42.64,42.63,42.64,46416.0,37.5243,37.5243,37.5155,37.5243,46416.0
2017-03-08 14:45:00,42.64,42.68,42.63,42.68,107424.0,37.5243,37.5595,37.5155,37.5595,107424.0
2017-03-08 14:50:00,42.68,42.69,42.67,42.69,37320.0,37.5595,37.5683,37.5507,37.5683,37320.0
2017-03-08 14:55:00,42.69,42.71,42.67,42.69,79314.0,37.5683,37.5859,37.5507,37.5683,79314.0
2017-03-08 15:00:00,42.69,42.71,42.68,42.71,33482.0,37.5683,37.5859,37.5595,37.5859,33482.0
2017-03-08 15:05:00,42.71,42.72,42.68,42.69,87838.0,37.5859,37.5947,37.5595,37.5683,87838.0
2017-03-08 15:10:00,42.69,42.69,42.64,42.65,101687.0,37.5683,37.5683,37.5243,37.5331,101687.0
2017-03-08 15:15:00,42.65,42.66,42.64,42.64,76629.0,37.5331,37.5419,37.5243,37.5243,76629.0
2017-03-08 15:20:00,42.65,42.66,42.64,42.66,165087.0,37.5331,37.5419,37.5243,37.5419,165087.0
2017-03-08 15:25:00,42.65,42.66,42.59,42.6,229589.0,37.5331,37.5419,37.4803,37.4891,229589.0
2017-03-08 15:30:00,42.59,42.62,42.58,42.59,186617.0,37.4803,37.5067,37.4715,37.4803,186617.0
2017-03-08 15:35:00,42.59,42.63,42.59,42.62,134825.0,37.4803,37.5155,37.4803,37.5067,134825.0
2017-03-08 15:40:00,42.62,42.63,42.57,42.61,182657.0,37.5067,37.5155,37.4627,37.4979,182657.0
2017-03-08 15:45:00,42.61,42.64,42.58,42.59,339409.0,37.4979,37.5243,37.4715,37.4803,339409.0
2017-03-08 15:50:00,42.58,42.6,42.58,42.6,158578.0,37.4715,37.4891,37.4715,37.4891,158578.0
2017-03-08 15:55:00,42.6,42.62,42.59,42.62,534252.0,37.4891,37.5067,37.4803,37.5067,534252.0
2017-03-09 09:30:00,42.63,42.63,42.5,42.52,320552.0,37.5155,37.5155,37.4011,37.4187,320552.0
2017-03-09 09:35:00,42.51,42.58,42.49,42.58,114915.0,37.4099,37.4715,37.3923,37.4715,114915.0
2017-03-09 09:40:00,42.57,42.57,42.44,42.48,149999.0,37.4627,37.4627,37.3483,37.3835,149999.0
2017-03-09 09:45:00,42.48,42.56,42.47,42.52,129596.0,37.3835,37.4539,37.3747,37.4187,129596.0
2017-03-09 09:50:00,42.53,42.54,42.48,42.48,136306.0,37.4275,37.4363,37.3835,37.3835,136306.0
2017-03-09 09:55:00,42.48,42.49,42.4,42.46,199195.0,37.3835,37.3923,37.3131,37.3659,199195.0
2017-03-09 10:00:00,42.45,42.47,42.39,42.4,162429.0,37.3571,37.3747,37.3043,37.3131,162429.0
2017-03-09 10:05:00,42.41,42.41,42.34,42.4,201404.0,37.3219,37.3219,37.2603,37.3131,201404.0
2017-03-09 10:10:00,42.4,42.44,42.39,42.39,97892.0,37.3131,37.3483,37.3043,37.3043,97892.0
2017-03-09 10:15:00,42.39,42.43,42.34,42.35,172354.0,37.3043,37.3395,37.2603,37.2691,172354.0
2017-03-09 10:20:00,42.36,42.36,42.31,42.33,89817.0,37.2779,37.2779,37.2339,37.2515,89817.0
2017-03-09 10:25:00,42.33,42.36,42.31,42.34,159590.0,37.2515,37.2779,37.2339,37.2603,159590.0
2017-03-09 10:30:00,42.34,42.34,42.29,42.33,256893.0,37.2603,37.2603,37.2163,37.2515,256893.0
2017-03-09 10:35:00,42.33,42.34,42.27,42.28,232917.0,37.2515,37.2603,37.1987,37.2075,232917.0
2017-03-09 10:40:00,42.28,42.31,42.27,42.31,64202.0,37.2075,37.2339,37.1987,37.2339,64202.0
2017-03-09 10:45:00,42.3,42.34,42.25,42.32,184718.0,37.2251,37.2603,37.1811,37.2427,184718.0
2017-03-09 10:50:00,42.32,42.35,42.3,42.35,81717.0,37.2427,37.2691,37.2251,37.2691,81717.0
2017-03-09 10:55:00,42.35,42.39,42.34,42.37,100774.0,37.2691,37.3043,37.2603,37.2867,100774.0
2017-03-09 11:00:00,42.38,42.38,42.34,42.37,94342.0,37.2955,37.2955,37.2603,37.2867,94342.0
2017-03-09 11:05:00,42.38,42.41,42.37,42.39,99347.0,37.2955,37.3219,37.2867,37.3043,99347.0
2017-03-09 11:10:00,42.38,42.43,42.38,42.43,75676.0,37.2955,37.3395,37.2955,37.3395,75676.0
2017-03-09 11:15:00,42.42,42.43,42.37,42.38,199060.0,37.3307,37.3395,37.2867,37.2955,199060.0
2017-03-09 11:20:00,42.39,42.39,42.33,42.33,88401.0,37.3043,37.3043,37.2515,37.2515,88401.0
2017-03-09 11:25:00,42.34,42.37,42.33,42.34,122770.0,37.2603,37.2867,37.2515,37.2603,122770.0
2017-03-09 11:30:00,42.34,42.37,42.33,42.37,62969.0,37.2603,37.2867,37.2515,37.2867,62969.0
2017-03-09 11:35:00,42.37,42.4,42.35,42.38,175937.0,37.2867,37.3131,37.2691,37.2955,175937.0
2017-03-09 11:40:00,42.37,42.38,42.36,42.37,105968.0,37.2867,37.2955,37.2779,37.2867,105968.0
2017-03-09 11:45:00,42.37,42.39,42.37,42.39,50800.0,37.2867,37.3043,37.2867,37.3043,50800.0
2017-03-09 11:50:00,42.38,42.39,42.35,42.37,102613.0,37.2955,37.3043,37.2691,37.2867,102613.0
2017-03-09 11:55:00,42.36,42.37,42.32,42.34,61839.0,37.2779,37.2867,37.2427,37.2603,61839.0
2017-03-09 12:00:00,42.34,42.39,42.31,42.36,206410.0,37.2603,37.3043,37.2339,37.2779,206410.0
2017-03-09 12:05:00,42.36,42.37,42.35,42.37,38302.0,37.2779,37.2867,37.2691,37.2867,38302.0
2017-03-09 12:10:00,42.37,42.37,42.35,42.35,45275.0,37.2867,37.2867,37.2691,37.2691,45275.0
2017-03-09 12:15:00,42.35,42.36,42.33,42.35,64305.0,37.2691,37.2779,37.2515,37.2691,64305.0
2017-03-09 12:20:00,42.35,42.37,42.35,42.35,34891.0,37.2691,37.2867,37.2691,37.2691,34891.0
2017-03-09 12:25:00,42.36,42.37,42.34,42.37,51862.0,37.2779,37.2867,37.2603,37.2867,51862.0
2017-03-09 12:30:00,42.36,42.38,42.35,42.37,88593.0,37.2779,37.2955,37.2691,37.2867,88593.0
2017-03-09 12:35:00,42.37,42.38,42.36,42.37,76895.0,37.2867,37.2955,37.2779,37.2867,76895.0
2017-03-09 12:40:00,42.37,42.42,42.36,42.42,102419.0,37.2867,37.3307,37.2779,37.3307,102419.0
2017-03-09 12:45:00,42.42,42.46,42.4,42.42,162957.0,37.3307,37.3659,37.3131,37.3307,162957.0
2017-03-09 12:50:00,42.41,42.42,42.39,42.41,68881.0,37.3219,37.3307,37.3043,37.3219,68881.0
2017-03-09 12:55:00,42.41,42.41,42.37,42.39,39671.0,37.3219,37.3219,37.2867,37.3043,39671.0
2017-03-09 13:00:00,42.39,42.41,42.38,42.41,29803.0,37.3043,37.3219,37.2955,37.3219,29803.0
2017-03-09 13:05:00,42.41,42.41,42.4,42.41,29582.0,37.3219,37.3219,37.3131,37.3219,29582.0
2017-03-09 13:10:00,42.41,42.41,42.36,42.37,53047.0,37.3219,37.3219,37.2779,37.2867,53047.0
2017-03-09 13:15:00,42.36,42.39,42.35,42.39,74808.0,37.2779,37.3043,37.2691,37.3043,74808.0
2017-03-09 13:20:00,42.39,42.43,42.38,42.43,95949.0,37.3043,37.3395,37.2955,37.3395,95949.0
2017-03-09 13:25:00,42.42,42.43,42.4,42.41,65118.0,37.3307,37.3395,37.3131,37.3219,65118.0
2017-03-09 13:30:00,42.41,42.41,42.35,42.36,182944.0,37.3219,37.3219,37.2691,37.2779,182944.0
2017-03-09 13:35:00,42.36,42.37,42.35,42.37,28961.0,37.2779,37.2867,37.2691,37.2867,28961.0
2017-03-09 13:40:00,42.37,42.43,42.37,42.41,80864.0,37.2867,37.3395,37.2867,37.3219,80864.0
2017-03-09 13:45:00,42.41,42.42,42.35,42.37,59268.0,37.3219,37.3307,37.2691,37.2867,59268.0
2017-03-09 13:50:00,42.37,42.43,42.36,42.42,81604.0,37.2867,37.3395,37.2779,37.3307,81604.0
2017-03-09 13:55:00,42.43,42.45,42.39,42.41,107587.0,37.3395,37.3571,37.3043,37.3219,107587.0
2017-03-09 14:00:00,42.41,42.41,42.35,42.36,130757.0,37.3219,37.3219,37.2691,37.2779,130757.0
2017-03-09 14:05:00,42.36,42.37,42.33,42.36,62312.0,37.2779,37.2867,37.2515,37.2779,62312.0
2017-03-09 14:10:00,42.35,42.38,42.34,42.35,88270.0,37.2691,37.2955,37.2603,37.2691,88270.0
2017-03-09 14:15:00,42.34,42.35,42.28,42.3,73792.0,37.2603,37.2691,37.2075,37.2251,73792.0
2017-03-09 14:20:00,42.29,42.32,42.29,42.31,83440.0,37.2163,37.2427,37.2163,37.2339,83440.0
2017-03-09 14:25:00,42.31,42.36,42.31,42.33,48404.0,37.2339,37.2779,37.2339,37.2515,48404.0
2017-03-09 14:30:00,42.33,42.34,42.31,42.32,56389.0,37.2515,37.2603,37.2339,37.2427,56389.0
2017-03-09 14:35:00,42.32,42.33,42.31,42.31,48068.0,37.2427,37.2515,37.2339,37.2339,48068.0
2017-03-09 14:40:00,42.31,42.32,42.27,42.3,184436.0,37.2339,37.2427,37.1987,37.2251,184436.0
2017-03-09 14:45:00,42.3,42.35,42.29,42.34,49196.0,37.2251,37.2691,37.2163,37.2603,49196.0
2017-03-09 14:50:00,42.34,42.37,42.32,42.34,63112.0,37.2603,37.2867,37.2427,37.2603,63112.0
2017-03-09 14:55:00,42.34,42.36,42.31,42.36,72276.0,37.2603,37.2779,37.2339,37.2779,72276.0
2017-03-09 15:00:00,42.36,42.4,42.34,42.39,111540.0,37.2779,37.3131,37.2603,37.3043,111540.0
2017-03-09 15:05:00,42.39,42.42,42.38,42.41,99043.0,37.3043,37.3307,37.2955,37.3219,99043.0
2017-03-09 15:10:00,42.41,42.44,42.41,42.43,56491.0,37.3219,37.3483,37.3219,37.3395,56491.0
2017-03-09 15:15:00,42.42,42.46,42.42,42.44,77661.0,37.3307,37.3659,37.3307,37.3483,77661.0
2017-03-09 15:20:00,42.44,42.45,42.41,42.45,103507.0,37.3483,37.3571,37.3219,37.3571,103507.0
2017-03-09 15:25:00,42.45,42.49,42.44,42.46,123717.0,37.3571,37.3923,37.3483,37.3659,123717.0
2017-03-09 15:30:00,42.46,42.49,42.45,42.47,110156.0,37.3659,37.3923,37.3571,37.3747,110156.0
2017-03-09 15:35:00,42.48,42.48,42.43,42.43,163820.0,37.3835,37.3835,37.3395,37.3395,163820.0
2017-03-09 15:40:00,42.44,42.46,42.43,42.45,121929.0,37.3483,37.3659,37.3395,37.3571,121929.0
2017-03-09 15:45:00,42.46,42.47,42.42,42.43,295637.0,37.3659,37.3747,37.3307,37.3395,295637.0
2017-03-09 15:50:00,42.43,42.45,42.42,42.45,197492.0,37.3395,37.3571,37.3307,37.3571,197492.0
2017-03-09 15:55:00,42.45,42.46,42.43,42.45,506389.0,37.3571,37.3659,37.3395,37.3571,506389.0
2017-03-10 09:30:00,42.62,42.62,42.4,42.48,385485.0,37.5067,37.5067,37.3131,37.3835,385485.0
2017-03-10 09:35:00,42.48,42.59,42.46,42.47,192611.0,37.3835,37.4803,37.3659,37.3747,192611.0
2017-03-10 09:40:00,42.47,42.53,42.37,42.38,237639.0,37.3747,37.4275,37.2867,37.2955,237639.0
2017-03-10 09:45:00,42.38,42.52,42.35,42.52,270016.0,37.2955,37.4187,37.2691,37.4187,270016.0
2017-03-10 09:50:00,42.52,42.58,42.5,42.57,171889.0,37.4187,37.4715,37.4011,37.4627,171889.0
2017-03-10 09:55:00,42.58,42.6,42.51,42.51,228026.0,37.4715,37.4891,37.4099,37.4099,228026.0
2017-03-10 10:00:00,42.51,42.62,42.51,42.61,219505.0,37.4099,37.5067,37.4099,37.4979,219505.0
2017-03-10 10:05:00,42.61,42.62,42.57,42.58,132053.0,37.4979,37.5067,37.4627,37.4715,132053.0
2017-03-10 10:10:00,42.58,42.62,42.57,42.61,247639.0,37.4715,37.5067,37.4627,37.4979,247639.0
2017-03-10 10:15:00,42.61,42.62,42.56,42.58,159756.0,37.4979,37.5067,37.4539,37.4715,159756.0
2017-03-10 10:20:00,42.58,42.61,42.57,42.57,141679.0,37.4715,37.4979,37.4627,37.4627,141679.0
2017-03-10 10:25:00,42.58,42.59,42.54,42.54,85532.0,37.4715,37.4803,37.4363,37.4363,85532.0
2017-03-10 10:30:00,42.55,42.58,42.52,42.55,123200.0,37.4451,37.4715,37.4187,37.4451,123200.0
2017-03-10 10:35:00,42.56,42.58,42.53,42.54,99418.0,37.4539,37.4715,37.4275,37.4363,99418.0
2017-03-10 10:40:00,42.54,42.54,42.47,42.52,111393.0,37.4363,37.4363,37.3747,37.4187,111393.0
2017-03-10 10:45:00,42.52,42.55,42.5,42.51,63185.0,37.4187,37.4451,37.4011,37.4099,63185.0
2017-03-10 10:50:00,42.52,42.55,42.52,42.54,56152.0,37.4187,37.4451,37.4187,37.4363,56152.0
2017-03-10 10:55:00,42.54,42.58,42.52,42.55,65996.0,37.4363,37.4715,37.4187,37.4451,65996.0
2017-03-10 11:00:00,42.54,42.58,42.5,42.51,166730.0,37.4363,37.4715,37.4011,37.4099,166730.0
2017-03-10 11:05:00,42.51,42.52,42.49,42.49,104530.0,37.4099,37.4187,37.3923,37.3923,104530.0
2017-03-10 11:10:00,42.49,42.5,42.45,42.5,85750.0,37.3923,37.4011,37.3571,37.4011,85750.0
2017-03-10 11:15:00,42.49,42.52,42.48,42.48,86524.0,37.3923,37.4187,37.3835,37.3835,86524.0
2017-03-10 11:20:00,42.49,42.5,42.48,42.48,58837.0,37.3923,37.4011,37.3835,37.3835,58837.0
2017-03-10 11:25:00,42.5,42.53,42.49,42.52,84742.0,37.4011,37.4275,37.3923,37.4187,84742.0
2017-03-10 11:30:00,42.52,42.53,42.47,42.48,150124.0,37.4187,37.4275,37.3747,37.3835,150124.0
2017-03-10 11:35:00,42.48,42.48,42.44,42.45,82889.0,37.3835,37.3835,37.3483,37.3571,82889.0
2017-03-10 11:40:00,42.45,42.46,42.41,42.41,132145.0,37.3571,37.3659,37.3219,37.3219,132145.0
2017-03-10 11:45:00,42.42,42.44,42.4,42.41,100240.0,37.3307,37.3483,37.3131,37.3219,100240.0
2017-03-10 11:50:00,42.41,42.44,42.41,42.43,73978.0,37.3219,37.3483,37.3219,37.3395,73978.0
2017-03-10 11:55:00,42.43,42.45,42.4,42.4,84005.0,37.3395,37.3571,37.3131,37.3131,84005.0
2017-03-10 12:00:00,42.4,42.42,42.36,42.42,138614.0,37.3131,37.3307,37.2779,37.3307,138614.0
2017-03-10 12:05:00,42.41,42.44,42.41,42.44,67178.0,37.3219,37.3483,37.3219,37.3483,67178.0
2017-03-10 12:10:00,42.44,42.47,42.43,42.46,53220.0,37.3483,37.3747,37.3395,37.3659,53220.0
2017-03-10 12:15:00,42.47,42.48,42.45,42.47,55599.0,37.3747,37.3835,37.3571,37.3747,55599.0
2017-03-10 12:20:00,42.47,42.49,42.46,42.48,87211.0,37.3747,37.3923,37.3659,37.3835,87211.0
2017-03-10 12:25:00,42.48,42.49,42.46,42.48,114052.0,37.3835,37.3923,37.3659,37.3835,114052.0
2017-03-10 12:30:00,42.48,42.48,42.46,42.47,64817.0,37.3835,37.3835,37.3659,37.3747,64817.0
2017-03-10 12:35:00,42.47,42.51,42.46,42.5,84435.0,37.3747,37.4099,37.3659,37.4011,84435.0
2017-03-10 12:40:00,42.51,42.55,42.5,42.55,56970.0,37.4099,37.4451,37.4011,37.4451,56970.0
2017-03-10 12:45:00,42.55,42.58,42.54,42.58,69685.0,37.4451,37.4715,37.4363,37.4715,69685.0
2017-03-10 12:50:00,42.58,42.58,42.49,42.5,129295.0,37.4715,37.4715,37.3923,37.4011,129295.0
2017-03-10 12:55:00,42.49,42.5,42.44,42.44,310007.0,37.3923,37.4011,37.3483,37.3483,310007.0
2017-03-10 13:00:00,42.45,42.45,42.4,42.43,109563.0,37.3571,37.3571,37.3131,37.3395,109563.0
2017-03-10 13:05:00,42.43,42.44,42.36,42.4,72500.0,37.3395,37.3483,37.2779,37.3131,72500.0
2017-03-10 13:10:00,42.4,42.44,42.4,42.44,73152.0,37.3131,37.3483,37.3131,37.3483,73152.0
2017-03-10 13:15:00,42.44,42.47,42.43,42.47,107878.0,37.3483,37.3747,37.3395,37.3747,107878.0
2017-03-10 13:20:00,42.47,42.49,42.46,42.48,54532.0,37.3747,37.3923,37.3659,37.3835,54532.0
2017-03-10 13:25:00,42.48,42.5,42.47,42.49,35492.0,37.3835,37.4011,37.3747,37.3923,35492.0
2017-03-10 13:30:00,42.49,42.5,42.47,42.48,49497.0,37.3923,37.4011,37.3747,37.3835,49497.0
2017-03-10 13:35:00,42.48,42.5,42.47,42.5,34474.0,37.3835,37.4011,37.3747,37.4011,34474.0
2017-03-10 13:40:00,42.5,42.51,42.49,42.51,20020.0,37.4011,37.4099,37.3923,37.4099,20020.0
2017-03-10 13:45:00,42.51,42.53,42.5,42.52,38145.0,37.4099,37.4275,37.4011,37.4187,38145.0
2017-03-10 13:50:00,42.52,42.55,42.5,42.55,97842.0,37.4187,37.4451,37.4011,37.4451,97842.0
2017-03-10 13:55:00,42.54,42.55,42.54,42.55,36075.0,37.4363,37.4451,37.4363,37.4451,36075.0
2017-03-10 14:00:00,42.55,42.56,42.53,42.54,67629.0,37.4451,37.4539,37.4275,37.4363,67629.0
2017-03-10 14:05:00,42.53,42.54,42.52,42.53,55293.0,37.4275,37.4363,37.4187,37.4275,55293.0
2017-03-10 14:10:00,42.53,42.57,42.53,42.57,56379.0,37.4275,37.4627,37.4275,37.4627,56379.0
2017-03-10 14:15:00,42.57,42.59,42.56,42.58,83691.0,37.4627,37.4803,37.4539,37.4715,83691.0
2017-03-10 14:20:00,42.57,42.59,42.55,42.55,94315.0,37.4627,37.4803,37.4451,37.4451,94315.0
2017-03-10 14:25:00,42.56,42.58,42.55,42.57,89763.0,37.4539,37.4715,37.4451,37.4627,89763.0
2017-03-10 14:30:00,42.57,42.57,42.54,42.54,45655.0,37.4627,37.4627,37.4363,37.4363,45655.0
2017-03-10 14:35:00,42.54,42.56,42.53,42.55,120232.0,37.4363,37.4539,37.4275,37.4451,120232.0
2017-03-10 14:40:00,42.55,42.56,42.55,42.55,34155.0,37.4451,37.4539,37.4451,37.4451,34155.0
2017-03-10 14:45:00,42.55,42.56,42.55,42.55,35259.0,37.4451,37.4539,37.4451,37.4451,35259.0
2017-03-10 14:50:00,42.55,42.56,42.52,42.52,62483.0,37.4451,37.4539,37.4187,37.4187,62483.0
2017-03-10 14:55:00,42.52,42.56,42.52,42.56,86090.0,37.4187,37.4539,37.4187,37.4539,86090.0
2017-03-10 15:00:00,42.56,42.59,42.55,42.59,54099.0,37.4539,37.4803,37.4451,37.4803,54099.0
2017-03-10 15:05:00,42.59,42.59,42.58,42.59,88893.0,37.4803,37.4803,37.4715,37.4803,88893.0
2017-03-10 15:10:00,42.59,42.59,42.56,42.58,112325.0,37.4803,37.4803,37.4539,37.4715,112325.0
2017-03-10 15:15:00,42.58,42.58,42.55,42.55,86363.0,37.4715,37.4715,37.4451,37.4451,86363.0
2017-03-10 15:20:00,42.55,42.56,42.55,42.55,34089.0,37.4451,37.4539,37.4451,37.4451,34089.0
2017-03-10 15:25:00,42.55,42.57,42.55,42.55,113383.0,37.4451,37.4627,37.4451,37.4451,113383.0
2017-03-10 15:30:00,42.56,42.57,42.55,42.56,100149.0,37.4539,37.4627,37.4451,37.4539,100149.0
2017-03-10 15:35:00,42.56,42.64,42.56,42.64,318684.0,37.4539,37.5243,37.4539,37.5243,318684.0
2017-03-10 15:40:00,42.64,42.66,42.62,42.65,544876.0,37.5243,37.5419,37.5067,37.5331,544876.0
2017-03-10 15:45:00,42.64,42.66,42.64,42.65,574478.0,37.5243,37.5419,37.5243,37.5331,574478.0
2017-03-10 15:50:00,42.66,42.69,42.65,42.69,333190.0,37.5419,37.5683,37.5331,37.5683,333190.0
2017-03-10 15:55:00,42.69,42.69,42.65,42.69,924241.0,37.5683,37.5683,37.5331,37.5683,924241.0
2017-03-13 09:30:00,42.75,42.78,42.66,42.7,352410.0,37.6211,37.6475,37.5419,37.5771,352410.0
2017-03-13 09:35:00,42.71,42.72,42.59,42.59,230062.0,37.5859,37.5947,37.4803,37.4803,230062.0
2017-03-13 09:40:00,42.6,42.61,42.57,42.61,174987.0,37.4891,37.4979,37.4627,37.4979,174987.0
2017-03-13 09:45:00,42.6,42.67,42.6,42.66,135722.0,37.4891,37.5507,37.4891,37.5419,135722.0
2017-03-13 09:50:00,42.66,42.71,42.65,42.71,80060.0,37.5419,37.5859,37.5331,37.5859,80060.0
2017-03-13 09:55:00,42.71,42.71,42.65,42.65,75210.0,37.5859,37.5859,37.5331,37.5331,75210.0
2017-03-13 10:00:00,42.65,42.67,42.64,42.64,70067.0,37.5331,37.5507,37.5243,37.5243,70067.0
2017-03-13 10:05:00,42.65,42.66,42.63,42.64,108809.0,37.5331,37.5419,37.5155,37.5243,108809.0
2017-03-13 10:10:00,42.64,42.7,42.63,42.68,111492.0,37.5243,37.5771,37.5155,37.5595,111492.0
2017-03-13 10:15:00,42.68,42.68,42.66,42.66,112372.0,37.5595,37.5595,37.5419,37.5419,112372.0
2017-03-13 10:20:00,42.67,42.67,42.62,42.63,86068.0,37.5507,37.5507,37.5067,37.5155,86068.0
2017-03-13 10:25:00,42.62,42.63,42.6,42.62,51446.0,37.5067,37.5155,37.4891,37.5067,51446.0
2017-03-13 10:30:00,42.63,42.64,42.62,42.63,27335.0,37.5155,37.5243,37.5067,37.5155,27335.0
2017-03-13 10:35:00,42.64,42.64,42.58,42.58,65224.0,37.5243,37.5243,37.4715,37.4715,65224.0
2017-03-13 10:40:00,42.58,42.65,42.57,42.65,87251.0,37.4715,37.5331,37.4627,37.5331,87251.0
2017-03-13 10:45:00,42.65,42.65,42.59,42.59,79864.0,37.5331,37.5331,37.4803,37.4803,79864.0
2017-03-13 10:50:00,42.59,42.6,42.59,42.59,24720.0,37.4803,37.4891,37.4803,37.4803,24720.0
2017-03-13 10:55:00,42.59,42.6,42.56,42.56,79246.0,37.4803,37.4891,37.4539,37.4539,79246.0
2017-03-13 11:00:00,42.56,42.56,42.54,42.54,71162.0,37.4539,37.4539,37.4363,37.4363,71162.0
2017-03-13 11:05:00,42.54,42.62,42.54,42.62,144556.0,37.4363,37.5067,37.4363,37.5067,144556.0
2017-03-13 11:10:00,42.62,42.64,42.61,42.61,64307.0,37.5067,37.5243,37.4979,37.4979,64307.0
2017-03-13 11:15:00,42.62,42.62,42.55,42.55,157131.0,37.5067,37.5067,37.4451,37.4451,157131.0
2017-03-13 11:20:00,42.55,42.58,42.52,42.58,85373.0,37.4451,37.4715,37.4187,37.4715,85373.0
2017-03-13 11:25:00,42.58,42.58,42.55,42.57,94468.0,37.4715,37.4715,37.4451,37.4627,94468.0
2017-03-13 11:30:00,42.57,42.6,42.57,42.6,138561.0,37.4627,37.4891,37.4627,37.4891,138561.0
2017-03-13 11:35:00,42.59,42.6,42.54,42.55,82902.0,37.4803,37.4891,37.4363,37.4451,82902.0
2017-03-13 11:40:00,42.55,42.55,42.53,42.55,109783.0,37.4451,37.4451,37.4275,37.4451,109783.0
2017-03-13 11:45:00,42.55,42.58,42.54,42.55,106127.0,37.4451,37.4715,37.4363,37.4451,106127.0
2017-03-13 11:50:00,42.55,42.58,42.54,42.57,105858.0,37.4451,37.4715,37.4363,37.4627,105858.0
2017-03-13 11:55:00,42.57,42.59,42.57,42.58,78774.0,37.4627,37.4803,37.4627,37.4715,78774.0
2017-03-13 12:00:00,42.58,42.6,42.57,42.58,62016.0,37.4715,37.4891,37.4627,37.4715,62016.0
2017-03-13 12:05:00,42.58,42.59,42.58,42.58,36094.0,37.4715,37.4803,37.4715,37.4715,36094.0
2017-03-13 12:10:00,42.58,42.58,42.56,42.56,90632.0,37.4715,37.4715,37.4539,37.4539,90632.0
2017-03-13 12:15:00,42.56,42.58,42.56,42.57,55511.0,37.4539,37.4715,37.4539,37.4627,55511.0
2017-03-13 12:20:00,42.56,42.59,42.56,42.59,65281.0,37.4539,37.4803,37.4539,37.4803,65281.0
2017-03-13 12:25:00,42.59,42.61,42.58,42.58,104771.0,37.4803,37.4979,37.4715,37.4715,104771.0
2017-03-13 12:30:00,42.58,42.59,42.58,42.59,34820.0,37.4715,37.4803,37.4715,37.4803,34820.0
2017-03-13 12:35:00,42.59,42.59,42.58,42.58,15356.0,37.4803,37.4803,37.4715,37.4715,15356.0
2017-03-13 12:40:00,42.59,42.63,42.58,42.63,65562.0,37.4803,37.5155,37.4715,37.5155,65562.0
2017-03-13 12:45:00,42.63,42.63,42.59,42.61,53220.0,37.5155,37.5155,37.4803,37.4979,53220.0
2017-03-13 12:50:00,42.6,42.61,42.58,42.61,65030.0,37.4891,37.4979,37.4715,37.4979,65030.0
2017-03-13 12:55:00,42.61,42.61,42.59,42.6,77092.0,37.4979,37.4979,37.4803,37.4891,77092.0
2017-03-13 13:00:00,42.61,42.62,42.59,42.61,50861.0,37.4979,37.5067,37.4803,37.4979,50861.0
2017-03-13 13:05:00,42.61,42.63,42.6,42.63,40374.0,37.4979,37.5155,37.4891,37.5155,40374.0
2017-03-13 13:10:00,42.63,42.63,42.6,42.6,54026.0,37.5155,37.5155,37.4891,37.4891,54026.0
2017-03-13 13:15:00,42.6,42.61,42.6,42.6,22883.0,37.4891,37.4979,37.4891,37.4891,22883.0
2017-03-13 13:20:00,42.61,42.63,42.6,42.63,38874.0,37.4979,37.5155,37.4891,37.5155,38874.0
2017-03-13 13:25:00,42.62,42.63,42.62,42.62,19053.0,37.5067,37.5155,37.5067,37.5067,19053.0
2017-03-13 13:30:00,42.62,42.63,42.59,42.59,154884.0,37.5067,37.5155,37.4803,37.4803,154884.0
2017-03-13 13:35:00,42.59,42.6,42.58,42.58,41804.0,37.4803,37.4891,37.4715,37.4715,41804.0
2017-03-13 13:40:00,42.59,42.6,42.58,42.58,87956.0,37.4803,37.4891,37.4715,37.4715,87956.0
2017-03-13 13:45:00,42.58,42.59,42.56,42.57,126561.0,37.4715,37.4803,37.4539,37.4627,126561.0
2017-03-13 13:50:00,42.56,42.58,42.54,42.58,91935.0,37.4539,37.4715,37.4363,37.4715,91935.0
2017-03-13 13:55:00,42.58,42.58,42.57,42.58,33389.0,37.4715,37.4715,37.4627,37.4715,33389.0
2017-03-13 14:00:00,42.58,42.6,42.57,42.6,97497.0,37.4715,37.4891,37.4627,37.4891,97497.0
2017-03-13 14:05:00,42.6,42.61,42.59,42.6,150058.0,37.4891,37.4979,37.4803,37.4891,150058.0
2017-03-13 14:10:00,42.59,42.61,42.59,42.6,52327.0,37.4803,37.4979,37.4803,37.4891,52327.0
2017-03-13 14:15:00,42.6,42.62,42.59,42.62,128896.0,37.4891,37.5067,37.4803,37.5067,128896.0
2017-03-13 14:20:00,42.62,42.63,42.61,42.63,136721.0,37.5067,37.5155,37.4979,37.5155,136721.0
2017-03-13 14:25:00,42.63,42.65,42.62,42.65,97768.0,37.5155,37.5331,37.5067,37.5331,97768.0
2017-03-13 14:30:00,42.65,42.72,42.64,42.71,230630.0,37.5331,37.5947,37.5243,37.5859,230630.0
2017-03-13 14:35:00,42.71,42.71,42.68,42.71,66720.0,37.5859,37.5859,37.5595,37.5859,66720.0
2017-03-13 14:40:00,42.71,42.71,42.68,42.69,79353.0,37.5859,37.5859,37.5595,37.5683,79353.0
2017-03-13 14:45:00,42.7,42.7,42.68,42.69,53528.0,37.5771,37.5771,37.5595,37.5683,53528.0
2017-03-13 14:50:00,42.68,42.69,42.68,42.69,34081.0,37.5595,37.5683,37.5595,37.5683,34081.0
2017-03-13 14:55:00,42.69,42.71,42.68,42.71,73053.0,37.5683,37.5859,37.5595,37.5859,73053.0
2017-03-13 15:00:00,42.71,42.71,42.68,42.68,187584.0,37.5859,37.5859,37.5595,37.5595,187584.0
2017-03-13 15:05:00,42.69,42.69,42.66,42.68,152343.0,37.5683,37.5683,37.5419,37.5595,152343.0
2017-03-13 15:10:00,42.68,42.68,42.67,42.68,47967.0,37.5595,37.5595,37.5507,37.5595,47967.0
2017-03-13 15:15:00,42.68,42.68,42.65,42.66,103286.0,37.5595,37.5595,37.5331,37.5419,103286.0
2017-03-13 15:20:00,42.65,42.66,42.64,42.64,135145.0,37.5331,37.5419,37.5243,37.5243,135145.0
2017-03-13 15:25:00,42.64,42.65,42.61,42.63,211231.0,37.5243,37.5331,37.4979,37.5155,211231.0
2017-03-13 15:30:00,42.63,42.64,42.62,42.62,267552.0,37.5155,37.5243,37.5067,37.5067,267552.0
2017-03-13 15:35:00,42.62,42.7,42.6,42.68,429830.0,37.5067,37.5771,37.4891,37.5595,429830.0
2017-03-13 15:40:00,42.68,42.68,42.65,42.66,309608.0,37.5595,37.5595,37.5331,37.5419,309608.0
2017-03-13 15:45:00,42.66,42.66,42.63,42.64,277774.0,37.5419,37.5419,37.5155,37.5243,277774.0
2017-03-13 15:50:00,42.63,42.64,42.6,42.6,333452.0,37.5155,37.5243,37.4891,37.4891,333452.0
2017-03-13 15:55:00,42.61,42.62,42.57,42.58,1009118.0,37.4979,37.5067,37.4627,37.4715,1009118.0
2017-03-14 09:30:00,42.58,42.75,42.44,42.75,230900.0,37.4715,37.6211,37.3483,37.6211,230900.0
2017-03-14 09:35:00,42.75,42.77,42.72,42.75,129883.0,37.6211,37.6387,37.5947,37.6211,129883.0
2017-03-14 09:40:00,42.74,42.75,42.67,42.75,179525.0,37.6123,37.6211,37.5507,37.6211,179525.0
2017-03-14 09:45:00,42.74,42.76,42.69,42.71,77056.0,37.6123,37.6299,37.5683,37.5859,77056.0
2017-03-14 09:50:00,42.72,42.74,42.68,42.7,102756.0,37.5947,37.6123,37.5595,37.5771,102756.0
2017-03-14 09:55:00,42.69,42.69,42.62,42.62,118400.0,37.5683,37.5683,37.5067,37.5067,118400.0
2017-03-14 10:00:00,42.62,42.66,42.6,42.61,195534.0,37.5067,37.5419,37.4891,37.4979,195534.0
2017-03-14 10:05:00,42.61,42.61,42.57,42.58,236483.0,37.4979,37.4979,37.4627,37.4715,236483.0
2017-03-14 10:10:00,42.59,42.62,42.58,42.61,93256.0,37.4803,37.5067,37.4715,37.4979,93256.0
2017-03-14 10:15:00,42.62,42.63,42.56,42.56,89259.0,37.5067,37.5155,37.4539,37.4539,89259.0
2017-03-14 10:20:00,42.56,42.56,42.53,42.56,48372.0,37.4539,37.4539,37.4275,37.4539,48372.0
2017-03-14 10:25:00,42.56,42.57,42.51,42.51,62142.0,37.4539,37.4627,37.4099,37.4099,62142.0
2017-03-14 10:30:00,42.52,42.57,42.5,42.56,61132.0,37.4187,37.4627,37.4011,37.4539,61132.0
2017-03-14 10:35:00,42.56,42.57,42.5,42.5,141099.0,37.4539,37.4627,37.4011,37.4011,141099.0
2017-03-14 10:40:00,42.5,42.5,42.42,42.43,158307.0,37.4011,37.4011,37.3307,37.3395,158307.0
2017-03-14 10:45:00,42.42,42.49,42.4,42.45,117140.0,37.3307,37.3923,37.3131,37.3571,117140.0
2017-03-14 10:50:00,42.45,42.52,42.45,42.48,102202.0,37.3571,37.4187,37.3571,37.3835,102202.0
2017-03-14 10:55:00,42.47,42.5,42.47,42.48,65219.0,37.3747,37.4011,37.3747,37.3835,65219.0
2017-03-14 11:00:00,42.49,42.5,42.47,42.47,74624.0,37.3923,37.4011,37.3747,37.3747,74624.0
2017-03-14 11:05:00,42.48,42.48,42.43,42.46,62127.0,37.3835,37.3835,37.3395,37.3659,62127.0
2017-03-14 11:10:00,42.46,42.48,42.44,42.48,61969.0,37.3659,37.3835,37.3483,37.3835,61969.0
2017-03-14 11:15:00,42.47,42.5,42.46,42.48,89164.0,37.3747,37.4011,37.3659,37.3835,89164.0
2017-03-14 11:20:00,42.49,42.5,42.47,42.5,58806.0,37.3923,37.4011,37.3747,37.4011,58806.0
2017-03-14 11:25:00,42.5,42.52,42.49,42.52,68846.0,37.4011,37.4187,37.3923,37.4187,68846.0
2017-03-14 11:30:00,42.51,42.54,42.5,42.54,113627.0,37.4099,37.4363,37.4011,37.4363,113627.0
2017-03-14 11:35:00,42.54,42.55,42.52,42.54,65870.0,37.4363,37.4451,37.4187,37.4363,65870.0
2017-03-14 11:40:00,42.54,42.54,42.53,42.53,28746.0,37.4363,37.4363,37.4275,37.4275,28746.0
2017-03-14 11:45:00,42.54,42.54,42.51,42.52,108377.0,37.4363,37.4363,37.4099,37.4187,108377.0
2017-03-14 11:50:00,42.52,42.53,42.51,42.53,46786.0,37.4187,37.4275,37.4099,37.4275,46786.0
2017-03-14 11:55:00,42.53,42.54,42.52,42.54,27725.0,37.4275,37.4363,37.4187,37.4363,27725.0
2017-03-14 12:00:00,42.54,42.55,42.52,42.52,92843.0,37.4363,37.4451,37.4187,37.4187,92843.0
2017-03-14 12:05:00,42.53,42.53,42.47,42.47,139099.0,37.4275,37.4275,37.3747,37.3747,139099.0
2017-03-14 12:10:00,42.47,42.54,42.45,42.54,210289.0,37.3747,37.4363,37.3571,37.4363,210289.0
2017-03-14 12:15:00,42.54,42.57,42.53,42.57,81239.0,37.4363,37.4627,37.4275,37.4627,81239.0
2017-03-14 12:20:00,42.57,42.6,42.56,42.59,88476.0,37.4627,37.4891,37.4539,37.4803,88476.0
2017-03-14 12:25:00,42.59,42.63,42.59,42.61,111247.0,37.4803,37.5155,37.4803,37.4979,111247.0
2017-03-14 12:30:00,42.61,42.61,42.55,42.55,82773.0,37.4979,37.4979,37.4451,37.4451,82773.0
2017-03-14 12:35:00,42.57,42.57,42.55,42.57,22827.0,37.4627,37.4627,37.4451,37.4627,22827.0
2017-03-14 12:40:00,42.57,42.59,42.56,42.59,31628.0,37.4627,37.4803,37.4539,37.4803,31628.0
2017-03-14 12:45:00,42.59,42.6,42.56,42.57,84253.0,37.4803,37.4891,37.4539,37.4627,84253.0
2017-03-14 12:50:00,42.57,42.6,42.57,42.59,29126.0,37.4627,37.4891,37.4627,37.4803,29126.0
2017-03-14 12:55:00,42.59,42.6,42.59,42.6,9404.0,37.4803,37.4891,37.4803,37.4891,9404.0
2017-03-14 13:00:00,42.6,42.61,42.59,42.6,68922.0,37.4891,37.4979,37.4803,37.4891,68922.0
2017-03-14 13:05:00,42.6,42.62,42.59,42.59,42680.0,37.4891,37.5067,37.4803,37.4803,42680.0
2017-03-14 13:10:00,42.59,42.65,42.59,42.65,43708.0,37.4803,37.5331,37.4803,37.5331,43708.0
2017-03-14 13:15:00,42.65,42.66,42.61,42.63,95448.0,37.5331,37.5419,37.4979,37.5155,95448.0
2017-03-14 13:20:00,42.63,42.63,42.61,42.63,35656.0,37.5155,37.5155,37.4979,37.5155,35656.0
2017-03-14 13:25:00,42.63,42.67,42.62,42.66,54545.0,37.5155,37.5507,37.5067,37.5419,54545.0
2017-03-14 13:30:00,42.66,42.68,42.66,42.66,44014.0,37.5419,37.5595,37.5419,37.5419,44014.0
2017-03-14 13:35:00,42.67,42.7,42.66,42.68,146247.0,37.5507,37.5771,37.5419,37.5595,146247.0
2017-03-14 13:40:00,42.68,42.68,42.65,42.67,59561.0,37.5595,37.5595,37.5331,37.5507,59561.0
2017-03-14 13:45:00,42.67,42.69,42.67,42.68,36715.0,37.5507,37.5683,37.5507,37.5595,36715.0
2017-03-14 13:50:00,42.68,42.69,42.67,42.68,66548.0,37.5595,37.5683,37.5507,37.5595,66548.0
2017-03-14 13:55:00,42.68,42.7,42.67,42.7,56940.0,37.5595,37.5771,37.5507,37.5771,56940.0
2017-03-14 14:00:00,42.7,42.71,42.69,42.71,148716.0,37.5771,37.5859,37.5683,37.5859,148716.0
2017-03-14 14:05:00,42.71,42.72,42.7,42.71,85160.0,37.5859,37.5947,37.5771,37.5859,85160.0
2017-03-14 14:10:00,42.72,42.72,42.69,42.71,115617.0,37.5947,37.5947,37.5683,37.5859,115617.0
2017-03-14 14:15:00,42.71,42.71,42.69,42.71,129592.0,37.5859,37.5859,37.5683,37.5859,129592.0
2017-03-14 14:20:00,42.71,42.71,42.7,42.71,16650.0,37.5859,37.5859,37.5771,37.5859,16650.0
2017-03-14 14:25:00,42.71,42.71,42.7,42.71,104821.0,37.5859,37.5859,37.5771,37.5859,104821.0
2017-03-14 14:30:00,42.71,42.71,42.7,42.71,29819.0,37.5859,37.5859,37.5771,37.5859,29819.0
2017-03-14 14:35:00,42.71,42.72,42.7,42.71,138470.0,37.5859,37.5947,37.5771,37.5859,138470.0
2017-03-14 14:40:00,42.72,42.72,42.7,42.7,71789.0,37.5947,37.5947,37.5771,37.5771,71789.0
2017-03-14 14:45:00,42.7,42.71,42.7,42.7,49260.0,37.5771,37.5859,37.5771,37.5771,49260.0
2017-03-14 14:50:00,42.7,42.71,42.68,42.7,82205.0,37.5771,37.5859,37.5595,37.5771,82205.0
2017-03-14 14:55:00,42.7,42.72,42.69,42.72,71571.0,37.5771,37.5947,37.5683,37.5947,71571.0
2017-03-14 15:00:00,42.72,42.75,42.71,42.75,98575.0,37.5947,37.6211,37.5859,37.6211,98575.0
2017-03-14 15:05:00,42.75,42.75,42.74,42.74,69245.0,37.6211,37.6211,37.6123,37.6123,69245.0
2017-03-14 15:10:00,42.75,42.77,42.74,42.77,134884.0,37.6211,37.6387,37.6123,37.6387,134884.0
2017-03-14 15:15:00,42.77,42.8,42.76,42.79,198536.0,37.6387,37.6651,37.6299,37.6563,198536.0
2017-03-14 15:20:00,42.8,42.8,42.78,42.79,226678.0,37.6651,37.6651,37.6475,37.6563,226678.0
2017-03-14 15:25:00,42.79,42.83,42.78,42.83,142387.0,37.6563,37.6915,37.6475,37.6915,142387.0
2017-03-14 15:30:00,42.83,42.84,42.8,42.8,275747.0,37.6915,37.7003,37.6651,37.6651,275747.0
2017-03-14 15:35:00,42.8,42.81,42.78,42.8,308855.0,37.6651,37.6739,37.6475,37.6651,308855.0
2017-03-14 15:40:00,42.81,42.81,42.75,42.76,187381.0,37.6739,37.6739,37.6211,37.6299,187381.0
2017-03-14 15:45:00,42.75,42.77,42.75,42.76,140017.0,37.6211,37.6387,37.6211,37.6299,140017.0
2017-03-14 15:50:00,42.76,42.81,42.74,42.8,433857.0,37.6299,37.6739,37.6123,37.6651,433857.0
2017-03-14 15:55:00,42.8,42.8,42.77,42.78,534767.0,37.6651,37.6651,37.6387,37.6475,534767.0
2017-03-15 09:30:00,42.9,42.9,42.72,42.78,239662.0,37.7531,37.7531,37.5947,37.6475,239662.0
2017-03-15 09:35:00,42.79,42.84,42.73,42.76,204767.0,37.6563,37.7003,37.6035,37.6299,204767.0
2017-03-15 09:40:00,42.76,42.83,42.75,42.79,171721.0,37.6299,37.6915,37.6211,37.6563,171721.0
2017-03-15 09:45:00,42.79,42.79,42.72,42.75,135465.0,37.6563,37.6563,37.5947,37.6211,135465.0
2017-03-15 09:50:00,42.75,42.76,42.72,42.73,127467.0,37.6211,37.6299,37.5947,37.6035,127467.0
2017-03-15 09:55:00,42.73,42.73,42.67,42.7,285060.0,37.6035,37.6035,37.5507,37.5771,285060.0
2017-03-15 10:00:00,42.71,42.71,42.68,42.7,188044.0,37.5859,37.5859,37.5595,37.5771,188044.0
2017-03-15 10:05:00,42.7,42.75,42.7,42.75,135833.0,37.5771,37.6211,37.5771,37.6211,135833.0
2017-03-15 10:10:00,42.76,42.81,42.72,42.73,211109.0,37.6299,37.6739,37.5947,37.6035,211109.0
2017-03-15 10:15:00,42.74,42.76,42.67,42.69,151805.0,37.6123,37.6299,37.5507,37.5683,151805.0
2017-03-15 10:20:00,42.69,42.71,42.68,42.71,53876.0,37.5683,37.5859,37.5595,37.5859,53876.0
2017-03-15 10:25:00,42.71,42.71,42.64,42.67,191752.0,37.5859,37.5859,37.5243,37.5507,191752.0
2017-03-15 10:30:00,42.68,42.71,42.67,42.71,239053.0,37.5595,37.5859,37.5507,37.5859,239053.0
2017-03-15 10:35:00,42.71,42.75,42.68,42.75,198028.0,37.5859,37.6211,37.5595,37.6211,198028.0
2017-03-15 10:40:00,42.75,42.78,42.74,42.77,107626.0,37.6211,37.6475,37.6123,37.6387,107626.0
2017-03-15 10:45:00,42.77,42.78,42.75,42.76,151941.0,37.6387,37.6475,37.6211,37.6299,151941.0
2017-03-15 10:50:00,42.76,42.77,42.74,42.77,320492.0,37.6299,37.6387,37.6123,37.6387,320492.0
2017-03-15 10:55:00,42.77,42.78,42.75,42.78,112639.0,37.6387,37.6475,37.6211,37.6475,112639.0
2017-03-15 11:00:00,42.78,42.82,42.77,42.82,200772.0,37.6475,37.6827,37.6387,37.6827,200772.0
2017-03-15 11:05:00,42.82,42.84,42.81,42.83,93208.0,37.6827,37.7003,37.6739,37.6915,93208.0
2017-03-15 11:10:00,42.83,42.83,42.8,42.83,86000.0,37.6915,37.6915,37.6651,37.6915,86000.0
2017-03-15 11:15:00,42.83,42.85,42.82,42.84,45269.0,37.6915,37.7091,37.6827,37.7003,45269.0
2017-03-15 11:20:00,42.85,42.87,42.84,42.87,97644.0,37.7091,37.7267,37.7003,37.7267,97644.0
2017-03-15 11:25:00,42.87,42.89,42.84,42.86,136959.0,37.7267,37.7443,37.7003,37.7179,136959.0
2017-03-15 11:30:00,42.86,42.89,42.86,42.89,87887.0,37.7179,37.7443,37.7179,37.7443,87887.0
2017-03-15 11:35:00,42.89,42.94,42.88,42.93,100428.0,37.7443,37.7883,37.7355,37.7795,100428.0
2017-03-15 11:40:00,42.92,42.94,42.88,42.94,109004.0,37.7707,37.7883,37.7355,37.7883,109004.0
2017-03-15 11:45:00,42.94,42.95,42.92,42.94,116759.0,37.7883,37.7971,37.7707,37.7883,116759.0
2017-03-15 11:50:00,42.94,42.95,42.91,42.91,85346.0,37.7883,37.7971,37.7619,37.7619,85346.0
2017-03-15 11:55:00,42.91,42.92,42.9,42.91,21074.0,37.7619,37.7707,37.7531,37.7619,21074.0
2017-03-15 12:00:00,42.91,42.92,42.9,42.91,64936.0,37.7619,37.7707,37.7531,37.7619,64936.0
2017-03-15 12:05:00,42.91,42.92,42.88,42.88,65041.0,37.7619,37.7707,37.7355,37.7355,65041.0
2017-03-15 12:10:00,42.88,42.89,42.84,42.84,62586.0,37.7355,37.7443,37.7003,37.7003,62586.0
2017-03-15 12:15:00,42.84,42.87,42.84,42.85,74950.0,37.7003,37.7267,37.7003,37.7091,74950.0
2017-03-15 12:20:00,42.86,42.87,42.81,42.82,72600.0,37.7179,37.7267,37.6739,37.6827,72600.0
2017-03-15 12:25:00,42.82,42.82,42.78,42.79,48496.0,37.6827,37.6827,37.6475,37.6563,48496.0
2017-03-15 12:30:00,42.79,42.86,42.78,42.85,83849.0,37.6563,37.7179,37.6475,37.7091,83849.0
2017-03-15 12:35:00,42.85,42.91,42.84,42.88,186917.0,37.7091,37.7619,37.7003,37.7355,186917.0
2017-03-15 12:40:00,42.88,42.9,42.87,42.9,66874.0,37.7355,37.7531,37.7267,37.7531,66874.0
2017-03-15 12:45:00,42.9,42.91,42.88,42.89,89094.0,37.7531,37.7619,37.7355,37.7443,89094.0
2017-03-15 12:50:00,42.9,42.9,42.82,42.89,140670.0,37.7531,37.7531,37.6827,37.7443,140670.0
2017-03-15 12:55:00,42.88,42.89,42.86,42.88,69518.0,37.7355,37.7443,37.7179,37.7355,69518.0
2017-03-15 13:00:00,42.87,42.88,42.86,42.88,43525.0,37.7267,37.7355,37.7179,37.7355,43525.0
2017-03-15 13:05:00,42.88,42.89,42.86,42.89,123370.0,37.7355,37.7443,37.7179,37.7443,123370.0
2017-03-15 13:10:00,42.89,42.89,42.87,42.89,51341.0,37.7443,37.7443,37.7267,37.7443,51341.0
2017-03-15 13:15:00,42.89,42.89,42.84,42.84,100274.0,37.7443,37.7443,37.7003,37.7003,100274.0
2017-03-15 13:20:00,42.84,42.85,42.8,42.8,167675.0,37.7003,37.7091,37.6651,37.6651,167675.0
2017-03-15 13:25:00,42.81,42.84,42.79,42.84,142162.0,37.6739,37.7003,37.6563,37.7003,142162.0
2017-03-15 13:30:00,42.84,42.85,42.83,42.85,45617.0,37.7003,37.7091,37.6915,37.7091,45617.0
2017-03-15 13:35:00,42.85,42.87,42.84,42.86,82840.0,37.7091,37.7267,37.7003,37.7179,82840.0
2017-03-15 13:40:00,42.86,42.86,42.78,42.79,276272.0,37.7179,37.7179,37.6475,37.6563,276272.0
2017-03-15 13:45:00,42.79,42.8,42.78,42.78,198590.0,37.6563,37.6651,37.6475,37.6475,198590.0
2017-03-15 13:50:00,42.79,42.84,42.78,42.84,152209.0,37.6563,37.7003,37.6475,37.7003,152209.0
2017-03-15 13:55:00,42.84,42.84,42.78,42.84,260756.0,37.7003,37.7003,37.6475,37.7003,260756.0
2017-03-15 14:00:00,42.84,42.99,42.84,42.98,412283.0,37.7003,37.8323,37.7003,37.8235,412283.0
2017-03-15 14:05:00,42.97,43.0,42.95,42.96,176409.0,37.8147,37.8411,37.7971,37.8059,176409.0
2017-03-15 14:10:00,42.95,42.97,42.9,42.91,112436.0,37.7971,37.8147,37.7531,37.7619,112436.0
2017-03-15 14:15:00,42.91,42.92,42.89,42.9,130950.0,37.7619,37.7707,37.7443,37.7531,130950.0
2017-03-15 14:20:00,42.9,42.95,42.89,42.92,110483.0,37.7531,37.7971,37.7443,37.7707,110483.0
2017-03-15 14:25:00,42.93,42.94,42.9,42.9,131886.0,37.7795,37.7883,37.7531,37.7531,131886.0
2017-03-15 14:30:00,42.9,42.93,42.88,42.91,129677.0,37.7531,37.7795,37.7355,37.7619,129677.0
2017-03-15 14:35:00,42.91,42.95,42.9,42.91,201535.0,37.7619,37.7971,37.7531,37.7619,201535.0
2017-03-15 14:40:00,42.91,42.98,42.9,42.97,178600.0,37.7619,37.8235,37.7531,37.8147,178600.0
2017-03-15 14:45:00,42.97,43.1,42.96,43.08,675913.0,37.8147,37.9291,37.8059,37.9115,675913.0
2017-03-15 14:50:00,43.08,43.08,43.03,43.07,177479.0,37.9115,37.9115,37.8675,37.9027,177479.0
2017-03-15 14:55:00,43.07,43.08,43.03,43.08,157037.0,37.9027,37.9115,37.8675,37.9115,157037.0
2017-03-15 15:00:00,43.08,43.14,43.07,43.14,281360.0,37.9115,37.9643,37.9027,37.9643,281360.0
2017-03-15 15:05:00,43.14,43.15,43.08,43.1,194693.0,37.9643,37.9731,37.9115,37.9291,194693.0
2017-03-15 15:10:00,43.09,43.1,43.06,43.1,211610.0,37.9203,37.9291,37.8939,37.9291,211610.0
2017-03-15 15:15:00,43.1,43.13,43.09,43.13,213264.0,37.9291,37.9555,37.9203,37.9555,213264.0
2017-03-15 15:20:00,43.13,43.13,43.09,43.1,181609.0,37.9555,37.9555,37.9203,37.9291,181609.0
2017-03-15 15:25:00,43.1,43.13,43.1,43.12,180962.0,37.9291,37.9555,37.9291,37.9467,180962.0
2017-03-15 15:30:00,43.12,43.2,43.11,43.18,377780.0,37.9467,38.0171,37.9379,37.9995,377780.0
2017-03-15 15:35:00,43.18,43.18,43.11,43.13,350450.0,37.9995,37.9995,37.9379,37.9555,350450.0
2017-03-15 15:40:00,43.12,43.13,43.11,43.12,197384.0,37.9467,37.9555,37.9379,37.9467,197384.0
2017-03-15 15:45:00,43.12,43.12,43.06,43.07,341336.0,37.9467,37.9467,37.8939,37.9027,341336.0
2017-03-15 15:50:00,43.07,43.12,43.05,43.11,596450.0,37.9027,37.9467,37.8851,37.9379,596450.0
2017-03-15 15:55:00,43.12,43.12,43.02,43.04,1041523.0,37.9467,37.9467,37.8587,37.8763,1041523.0
2017-03-16 09:30:00,46.39,46.83,46.38,46.57,5873502.0,40.8244,41.2116,40.8156,40.9828,5873502.0
2017-03-16 09:35:00,46.56,46.79,46.5,46.67,2702877.0,40.974,41.1764,40.9212,41.0708,2702877.0
2017-03-16 09:40:00,46.68,46.87,46.61,46.82,2731132.0,41.0796,41.2468,41.018,41.2028,2731132.0
2017-03-16 09:45:00,46.82,46.99,46.75,46.8,2465601.0,41.2028,41.3524,41.1412,41.1852,2465601.0
2017-03-16 09:50:00,46.8,46.81,46.63,46.65,1935653.0,41.1852,41.194,41.0356,41.0532,1935653.0
2017-03-16 09:55:00,46.65,46.71,46.52,46.63,1555188.0,41.0532,41.106,40.9388,41.0356,1555188.0
2017-03-16 10:00:00,46.64,46.65,46.5,46.54,1880118.0,41.0444,41.0532,40.9212,40.9564,1880118.0
2017-03-16 10:05:00,46.54,46.79,46.52,46.78,1571729.0,40.9564,41.1764,40.9388,41.1676,1571729.0
2017-03-16 10:10:00,46.78,46.86,46.69,46.78,1501140.0,41.1676,41.238,41.0884,41.1676,1501140.0
2017-03-16 10:15:00,46.77,46.79,46.55,46.56,1404359.0,41.1588,41.1764,40.9652,40.974,1404359.0
2017-03-16 10:20:00,46.57,46.6,46.3,46.49,1922585.0,40.9828,41.0092,40.7452,40.9124,1922585.0
2017-03-16 10:25:00,46.48,46.6,46.48,46.55,1027898.0,40.9036,41.0092,40.9036,40.9652,1027898.0
2017-03-16 10:30:00,46.55,46.6,46.48,46.53,962070.0,40.9652,41.0092,40.9036,40.9476,962070.0
2017-03-16 10:35:00,46.53,46.55,46.41,46.42,881814.0,40.9476,40.9652,40.842,40.8508,881814.0
2017-03-16 10:40:00,46.43,46.48,46.3,46.31,1050177.0,40.8596,40.9036,40.7452,40.754,1050177.0
2017-03-16 10:45:00,46.32,46.37,46.05,46.06,1927290.0,40.7628,40.8068,40.5252,40.534,1927290.0
2017-03-16 10:50:00,46.06,46.15,45.92,46.06,1647294.0,40.534,40.6132,40.4107,40.534,1647294.0
2017-03-16 10:55:00,46.06,46.23,46.03,46.21,607963.0,40.534,40.6836,40.5075,40.666,607963.0
2017-03-16 11:00:00,46.2,46.26,46.16,46.21,538554.0,40.6572,40.71,40.622,40.666,538554.0
2017-03-16 11:05:00,46.22,46.29,46.13,46.28,595797.0,40.6748,40.7364,40.5956,40.7276,595797.0
2017-03-16 11:10:00,46.28,46.4,46.27,46.39,560744.0,40.7276,40.8332,40.7188,40.8244,560744.0
2017-03-16 11:15:00,46.37,46.38,46.03,46.04,787388.0,40.8068,40.8156,40.5075,40.5163,787388.0
2017-03-16 11:20:00,46.04,46.18,46.03,46.12,439588.0,40.5163,40.6396,40.5075,40.5868,439588.0
2017-03-16 11:25:00,46.12,46.18,46.1,46.1,305891.0,40.5868,40.6396,40.5692,40.5692,305891.0
2017-03-16 11:30:00,46.1,46.25,46.04,46.19,643550.0,40.5692,40.7012,40.5163,40.6484,643550.0
2017-03-16 11:35:00,46.19,46.21,46.1,46.12,554249.0,40.6484,40.666,40.5692,40.5868,554249.0
2017-03-16 11:40:00,46.12,46.15,45.98,46.07,556773.0,40.5868,40.6132,40.4635,40.5428,556773.0
2017-03-16 11:45:00,46.07,46.15,46.03,46.11,535295.0,40.5428,40.6132,40.5075,40.578,535295.0
2017-03-16 11:50:00,46.1,46.15,46.06,46.11,298828.0,40.5692,40.6132,40.534,40.578,298828.0
2017-03-16 11:55:00,46.11,46.18,45.99,46.01,575864.0,40.578,40.6396,40.4723,40.4899,575864.0
2017-03-16 12:00:00,46.01,46.13,46.01,46.1,346442.0,40.4899,40.5956,40.4899,40.5692,346442.0
2017-03-16 12:05:00,46.09,46.15,46.07,46.11,349945.0,40.5604,40.6132,40.5428,40.578,349945.0
2017-03-16 12:10:00,46.12,46.2,46.12,46.19,242107.0,40.5868,40.6572,40.5868,40.6484,242107.0
2017-03-16 12:15:00,46.19,46.24,46.14,46.23,352752.0,40.6484,40.6924,40.6044,40.6836,352752.0
2017-03-16 12:20:00,46.23,46.27,46.2,46.26,251427.0,40.6836,40.7188,40.6572,40.71,251427.0
2017-03-16 12:25:00,46.26,46.32,46.21,46.3,331216.0,40.71,40.7628,40.666,40.7452,331216.0
2017-03-16 12:30:00,46.3,46.37,46.24,46.36,305568.0,40.7452,40.8068,40.6924,40.798,305568.0
2017-03-16 12:35:00,46.36,46.4,46.35,46.35,429821.0,40.798,40.8332,40.7892,40.7892,429821.0
2017-03-16 12:40:00,46.35,46.39,46.3,46.38,215634.0,40.7892,40.8244,40.7452,40.8156,215634.0
2017-03-16 12:45:00,46.38,46.39,46.35,46.37,242270.0,40.8156,40.8244,40.7892,40.8068,242270.0
2017-03-16 12:50:00,46.37,46.38,46.22,46.26,347678.0,40.8068,40.8156,40.6748,40.71,347678.0
2017-03-16 12:55:00,46.26,46.26,46.17,46.2,253805.0,40.71,40.71,40.6308,40.6572,253805.0
2017-03-16 13:00:00,46.19,46.23,46.18,46.22,246034.0,40.6484,40.6836,40.6396,40.6748,246034.0
2017-03-16 13:05:00,46.22,46.23,46.13,46.14,250462.0,40.6748,40.6836,40.5956,40.6044,250462.0
2017-03-16 13:10:00,46.14,46.15,46.1,46.15,225004.0,40.6044,40.6132,40.5692,40.6132,225004.0
2017-03-16 13:15:00,46.15,46.15,46.02,46.09,312359.0,40.6132,40.6132,40.4987,40.5604,312359.0
2017-03-16 13:20:00,46.1,46.12,46.06,46.09,167045.0,40.5692,40.5868,40.534,40.5604,167045.0
2017-03-16 13:25:00,46.09,46.09,46.01,46.03,224621.0,40.5604,40.5604,40.4899,40.5075,224621.0
2017-03-16 13:30:00,46.03,46.03,45.95,45.99,518476.0,40.5075,40.5075,40.4371,40.4723,518476.0
2017-03-16 13:35:00,45.99,46.01,45.98,46.0,229369.0,40.4723,40.4899,40.4635,40.4811,229369.0
2017-03-16 13:40:00,46.0,46.06,45.95,45.98,669765.0,40.4811,40.534,40.4371,40.4635,669765.0
2017-03-16 13:45:00,45.98,46.03,45.97,46.03,352723.0,40.4635,40.5075,40.4547,40.5075,352723.0
2017-03-16 13:50:00,46.03,46.07,45.99,46.01,565522.0,40.5075,40.5428,40.4723,40.4899,565522.0
2017-03-16 13:55:00,46.01,46.02,45.99,46.0,225343.0,40.4899,40.4987,40.4723,40.4811,225343.0
2017-03-16 14:00:00,45.99,46.01,45.87,45.93,396981.0,40.4723,40.4899,40.3667,40.4195,396981.0
2017-03-16 14:05:00,45.93,45.99,45.93,45.93,157133.0,40.4195,40.4723,40.4195,40.4195,157133.0
2017-03-16 14:10:00,45.94,45.94,45.82,45.86,273501.0,40.4283,40.4283,40.3227,40.3579,273501.0
2017-03-16 14:15:00,45.85,45.89,45.84,45.86,250740.0,40.3491,40.3843,40.3403,40.3579,250740.0
2017-03-16 14:20:00,45.86,45.88,45.82,45.86,237907.0,40.3579,40.3755,40.3227,40.3579,237907.0
2017-03-16 14:25:00,45.86,45.92,45.84,45.88,363276.0,40.3579,40.4107,40.3403,40.3755,363276.0
2017-03-16 14:30:00,45.88,45.94,45.87,45.93,363963.0,40.3755,40.4283,40.3667,40.4195,363963.0
2017-03-16 14:35:00,45.93,45.95,45.86,45.87,247705.0,40.4195,40.4371,40.3579,40.3667,247705.0
2017-03-16 14:40:00,45.87,45.94,45.87,45.89,297932.0,40.3667,40.4283,40.3667,40.3843,297932.0
2017-03-16 14:45:00,45.9,45.92,45.83,45.87,277454.0,40.3931,40.4107,40.3315,40.3667,277454.0
2017-03-16 14:50:00,45.87,45.88,45.82,45.84,223440.0,40.3667,40.3755,40.3227,40.3403,223440.0
2017-03-16 14:55:00,45.84,45.9,45.84,45.89,270349.0,40.3403,40.3931,40.3403,40.3843,270349.0
2017-03-16 15:00:00,45.89,45.9,45.77,45.89,491537.0,40.3843,40.3931,40.2787,40.3843,491537.0
2017-03-16 15:05:00,45.89,45.93,45.87,45.93,259072.0,40.3843,40.4195,40.3667,40.4195,259072.0
2017-03-16 15:10:00,45.93,45.95,45.89,45.9,402951.0,40.4195,40.4371,40.3843,40.3931,402951.0
2017-03-16 15:15:00,45.9,45.98,45.88,45.98,305578.0,40.3931,40.4635,40.3755,40.4635,305578.0
2017-03-16 15:20:00,45.98,45.99,45.93,45.97,308653.0,40.4635,40.4723,40.4195,40.4547,308653.0
2017-03-16 15:25:00,45.97,45.97,45.94,45.97,243665.0,40.4547,40.4547,40.4283,40.4547,243665.0
2017-03-16 15:30:00,45.97,45.97,45.86,45.87,430296.0,40.4547,40.4547,40.3579,40.3667,430296.0
2017-03-16 15:35:00,45.87,45.91,45.85,45.86,438866.0,40.3667,40.4019,40.3491,40.3579,438866.0
2017-03-16 15:40:00,45.86,45.89,45.83,45.87,587830.0,40.3579,40.3843,40.3315,40.3667,587830.0
2017-03-16 15:45:00,45.87,45.88,45.8,45.8,637575.0,40.3667,40.3755,40.3051,40.3051,637575.0
2017-03-16 15:50:00,45.81,45.9,45.8,45.9,1023237.0,40.3139,40.3931,40.3051,40.3931,1023237.0
2017-03-16 15:55:00,45.9,45.9,45.65,45.76,2916653.0,40.3931,40.3931,40.1731,40.2699,2916653.0
2017-03-17 09:30:00,45.25,45.42,45.11,45.4,5048110.0,39.8211,39.9707,39.6979,39.9531,5048110.0
2017-03-17 09:35:00,45.4,45.56,45.38,45.5,1001312.0,39.9531,40.0939,39.9355,40.0411,1001312.0
2017-03-17 09:40:00,45.5,45.59,45.47,45.5,744477.0,40.0411,40.1203,40.0147,40.0411,744477.0
2017-03-17 09:45:00,45.5,45.68,45.48,45.59,712889.0,40.0411,40.1995,40.0235,40.1203,712889.0
2017-03-17 09:50:00,45.59,45.69,45.52,45.6,577675.0,40.1203,40.2083,40.0587,40.1291,577675.0
2017-03-17 09:55:00,45.6,45.71,45.54,45.58,379373.0,40.1291,40.2259,40.0763,40.1115,379373.0
2017-03-17 10:00:00,45.57,45.71,45.56,45.7,333729.0,40.1027,40.2259,40.0939,40.2171,333729.0
2017-03-17 10:05:00,45.7,45.7,45.61,45.67,389497.0,40.2171,40.2171,40.1379,40.1907,389497.0
2017-03-17 10:10:00,45.67,45.71,45.6,45.62,396559.0,40.1907,40.2259,40.1291,40.1467,396559.0
2017-03-17 10:15:00,45.63,45.71,45.6,45.69,298499.0,40.1555,40.2259,40.1291,40.2083,298499.0
2017-03-17 10:20:00,45.69,45.7,45.65,45.69,208932.0,40.2083,40.2171,40.1731,40.2083,208932.0
2017-03-17 10:25:00,45.69,45.86,45.67,45.79,856902.0,40.2083,40.3579,40.1907,40.2963,856902.0
2017-03-17 10:30:00,45.8,45.89,45.79,45.88,310570.0,40.3051,40.3843,40.2963,40.3755,310570.0
2017-03-17 10:35:00,45.88,45.88,45.82,45.86,309326.0,40.3755,40.3755,40.3227,40.3579,309326.0
2017-03-17 10:40:00,45.86,45.89,45.84,45.85,277824.0,40.3579,40.3843,40.3403,40.3491,277824.0
2017-03-17 10:45:00,45.85,45.85,45.79,45.8,244698.0,40.3491,40.3491,40.2963,40.3051,244698.0
2017-03-17 10:50:00,45.79,45.87,45.78,45.87,475580.0,40.2963,40.3667,40.2875,40.3667,475580.0
2017-03-17 10:55:00,45.86,45.93,45.85,45.92,471075.0,40.3579,40.4195,40.3491,40.4107,471075.0
2017-03-17 11:00:00,45.93,45.93,45.87,45.89,335242.0,40.4195,40.4195,40.3667,40.3843,335242.0
2017-03-17 11:05:00,45.88,45.92,45.83,45.88,309030.0,40.3755,40.4107,40.3315,40.3755,309030.0
2017-03-17 11:10:00,45.88,45.89,45.82,45.85,196057.0,40.3755,40.3843,40.3227,40.3491,196057.0
2017-03-17 11:15:00,45.85,45.93,45.85,45.92,239230.0,40.3491,40.4195,40.3491,40.4107,239230.0
2017-03-17 11:20:00,45.92,45.98,45.92,45.94,354150.0,40.4107,40.4635,40.4107,40.4283,354150.0
2017-03-17 11:25:00,45.94,45.97,45.86,45.88,250346.0,40.4283,40.4547,40.3579,40.3755,250346.0
2017-03-17 11:30:00,45.88,45.9,45.88,45.88,210234.0,40.3755,40.3931,40.3755,40.3755,210234.0
2017-03-17 11:35:00,45.89,45.89,45.75,45.78,353606.0,40.3843,40.3843,40.2611,40.2875,353606.0
2017-03-17 11:40:00,45.79,45.88,45.78,45.86,246427.0,40.2963,40.3755,40.2875,40.3579,246427.0
2017-03-17 11:45:00,45.86,45.93,45.83,45.83,244718.0,40.3579,40.4195,40.3315,40.3315,244718.0
2017-03-17 11:50:00,45.83,45.88,45.83,45.85,142597.0,40.3315,40.3755,40.3315,40.3491,142597.0
2017-03-17 11:55:00,45.86,45.89,45.85,45.89,167789.0,40.3579,40.3843,40.3491,40.3843,167789.0
2017-03-17 12:00:00,45.88,45.89,45.84,45.87,137071.0,40.3755,40.3843,40.3403,40.3667,137071.0
2017-03-17 12:05:00,45.86,45.88,45.85,45.88,239582.0,40.3579,40.3755,40.3491,40.3755,239582.0
2017-03-17 12:10:00,45.88,45.9,45.87,45.89,170443.0,40.3755,40.3931,40.3667,40.3843,170443.0
2017-03-17 12:15:00,45.89,45.89,45.8,45.84,157525.0,40.3843,40.3843,40.3051,40.3403,157525.0
2017-03-17 12:20:00,45.84,45.85,45.8,45.82,149364.0,40.3403,40.3491,40.3051,40.3227,149364.0
2017-03-17 12:25:00,45.82,45.82,45.75,45.79,194677.0,40.3227,40.3227,40.2611,40.2963,194677.0
2017-03-17 12:30:00,45.78,45.79,45.75,45.76,96866.0,40.2875,40.2963,40.2611,40.2699,96866.0
2017-03-17 12:35:00,45.77,45.81,45.76,45.78,125488.0,40.2787,40.3139,40.2699,40.2875,125488.0
2017-03-17 12:40:00,45.78,45.8,45.74,45.76,118152.0,40.2875,40.3051,40.2523,40.2699,118152.0
2017-03-17 12:45:00,45.77,45.77,45.75,45.75,101124.0,40.2787,40.2787,40.2611,40.2611,101124.0
2017-03-17 12:50:00,45.75,45.76,45.67,45.71,313174.0,40.2611,40.2699,40.1907,40.2259,313174.0
2017-03-17 12:55:00,45.7,45.71,45.6,45.64,356182.0,40.2171,40.2259,40.1291,40.1643,356182.0
2017-03-17 13:00:00,45.63,45.69,45.63,45.67,117576.0,40.1555,40.2083,40.1555,40.1907,117576.0
2017-03-17 13:05:00,45.68,45.69,45.65,45.68,131015.0,40.1995,40.2083,40.1731,40.1995,131015.0
2017-03-17 13:10:00,45.68,45.7,45.67,45.7,140797.0,40.1995,40.2171,40.1907,40.2171,140797.0
2017-03-17 13:15:00,45.7,45.73,45.68,45.72,137472.0,40.2171,40.2435,40.1995,40.2347,137472.0
2017-03-17 13:20:00,45.72,45.72,45.67,45.68,135939.0,40.2347,40.2347,40.1907,40.1995,135939.0
2017-03-17 13:25:00,45.69,45.7,45.67,45.7,103974.0,40.2083,40.2171,40.1907,40.2171,103974.0
2017-03-17 13:30:00,45.7,45.71,45.68,45.71,165174.0,40.2171,40.2259,40.1995,40.2259,165174.0
2017-03-17 13:35:00,45.71,45.75,45.7,45.7,171204.0,40.2259,40.2611,40.2171,40.2171,171204.0
2017-03-17 13:40:00,45.71,45.73,45.7,45.72,102854.0,40.2259,40.2435,40.2171,40.2347,102854.0
2017-03-17 13:45:00,45.72,45.75,45.71,45.74,154210.0,40.2347,40.2611,40.2259,40.2523,154210.0
2017-03-17 13:50:00,45.74,45.76,45.72,45.73,212545.0,40.2523,40.2699,40.2347,40.2435,212545.0
2017-03-17 13:55:00,45.73,45.76,45.72,45.72,131395.0,40.2435,40.2699,40.2347,40.2347,131395.0
2017-03-17 14:00:00,45.72,45.77,45.72,45.76,123608.0,40.2347,40.2787,40.2347,40.2699,123608.0
2017-03-17 14:05:00,45.75,45.82,45.75,45.8,169412.0,40.2611,40.3227,40.2611,40.3051,169412.0
2017-03-17 14:10:00,45.8,45.81,45.76,45.8,132226.0,40.3051,40.3139,40.2699,40.3051,132226.0
2017-03-17 14:15:00,45.79,45.81,45.78,45.78,147801.0,40.2963,40.3139,40.2875,40.2875,147801.0
2017-03-17 14:20:00,45.78,45.8,45.75,45.77,106348.0,40.2875,40.3051,40.2611,40.2787,106348.0
2017-03-17 14:25:00,45.76,45.77,45.73,45.74,120170.0,40.2699,40.2787,40.2435,40.2523,120170.0
2017-03-17 14:30:00,45.74,45.76,45.72,45.76,154542.0,40.2523,40.2699,40.2347,40.2699,154542.0
2017-03-17 14:35:00,45.76,45.81,45.75,45.77,205845.0,40.2699,40.3139,40.2611,40.2787,205845.0
2017-03-17 14:40:00,45.77,45.78,45.75,45.76,127020.0,40.2787,40.2875,40.2611,40.2699,127020.0
2017-03-17 14:45:00,45.76,45.76,45.72,45.74,166368.0,40.2699,40.2699,40.2347,40.2523,166368.0
2017-03-17 14:50:00,45.74,45.8,45.74,45.79,180196.0,40.2523,40.3051,40.2523,40.2963,180196.0
2017-03-17 14:55:00,45.79,45.8,45.77,45.79,154017.0,40.2963,40.3051,40.2787,40.2963,154017.0
2017-03-17 15:00:00,45.78,45.79,45.74,45.77,203331.0,40.2875,40.2963,40.2523,40.2787,203331.0
2017-03-17 15:05:00,45.77,45.79,45.75,45.76,186525.0,40.2787,40.2963,40.2611,40.2699,186525.0
2017-03-17 15:10:00,45.76,45.77,45.75,45.75,134486.0,40.2699,40.2787,40.2611,40.2611,134486.0
2017-03-17 15:15:00,45.76,45.76,45.71,45.72,382945.0,40.2699,40.2699,40.2259,40.2347,382945.0
2017-03-17 15:20:00,45.72,45.73,45.67,45.69,324306.0,40.2347,40.2435,40.1907,40.2083,324306.0
2017-03-17 15:25:00,45.69,45.71,45.66,45.7,258461.0,40.2083,40.2259,40.1819,40.2171,258461.0
2017-03-17 15:30:00,45.7,45.7,45.55,45.61,597587.0,40.2171,40.2171,40.0851,40.1379,597587.0
2017-03-17 15:35:00,45.6,45.67,45.58,45.64,436891.0,40.1291,40.1907,40.1115,40.1643,436891.0
2017-03-17 15:40:00,45.64,45.67,45.62,45.67,321956.0,40.1643,40.1907,40.1467,40.1907,321956.0
2017-03-17 15:45:00,45.67,45.71,45.66,45.67,465219.0,40.1907,40.2259,40.1819,40.1907,465219.0
2017-03-17 15:50:00,45.68,45.71,45.66,45.71,458595.0,40.1995,40.2259,40.1819,40.2259,458595.0
2017-03-17 15:55:00,45.71,45.72,45.64,45.64,1182094.0,40.2259,40.2347,40.1643,40.1643,1182094.0
2017-03-20 09:30:00,45.67,45.88,45.58,45.88,796728.0,40.1907,40.3755,40.1115,40.3755,796728.0
2017-03-20 09:35:00,45.88,45.9,45.81,45.85,271825.0,40.3755,40.3931,40.3139,40.3491,271825.0
2017-03-20 09:40:00,45.84,45.95,45.84,45.93,216738.0,40.3403,40.4371,40.3403,40.4195,216738.0
2017-03-20 09:45:00,45.94,45.94,45.78,45.8,216933.0,40.4283,40.4283,40.2875,40.3051,216933.0
2017-03-20 09:50:00,45.79,45.79,45.67,45.69,287969.0,40.2963,40.2963,40.1907,40.2083,287969.0
2017-03-20 09:55:00,45.69,45.72,45.67,45.67,164798.0,40.2083,40.2347,40.1907,40.1907,164798.0
2017-03-20 10:00:00,45.67,45.69,45.6,45.63,187875.0,40.1907,40.2083,40.1291,40.1555,187875.0
2017-03-20 10:05:00,45.64,45.71,45.63,45.7,192784.0,40.1643,40.2259,40.1555,40.2171,192784.0
2017-03-20 10:10:00,45.7,45.71,45.62,45.64,204948.0,40.2171,40.2259,40.1467,40.1643,204948.0
2017-03-20 10:15:00,45.64,45.67,45.58,45.65,366604.0,40.1643,40.1907,40.1115,40.1731,366604.0
2017-03-20 10:20:00,45.65,45.67,45.62,45.67,210582.0,40.1731,40.1907,40.1467,40.1907,210582.0
2017-03-20 10:25:00,45.67,45.74,45.66,45.66,267766.0,40.1907,40.2523,40.1819,40.1819,267766.0
2017-03-20 10:30:00,45.67,45.68,45.65,45.66,164506.0,40.1907,40.1995,40.1731,40.1819,164506.0
2017-03-20 10:35:00,45.66,45.67,45.63,45.65,154847.0,40.1819,40.1907,40.1555,40.1731,154847.0
2017-03-20 10:40:00,45.65,45.67,45.64,45.66,211622.0,40.1731,40.1907,40.1643,40.1819,211622.0
2017-03-20 10:45:00,45.66,45.68,45.64,45.66,295283.0,40.1819,40.1995,40.1643,40.1819,295283.0
2017-03-20 10:50:00,45.66,45.68,45.65,45.68,120342.0,40.1819,40.1995,40.1731,40.1995,120342.0
2017-03-20 10:55:00,45.68,45.68,45.63,45.66,239938.0,40.1995,40.1995,40.1555,40.1819,239938.0
2017-03-20 11:00:00,45.66,45.69,45.65,45.68,218555.0,40.1819,40.2083,40.1731,40.1995,218555.0
2017-03-20 11:05:00,45.68,45.68,45.66,45.67,104073.0,40.1995,40.1995,40.1819,40.1907,104073.0
2017-03-20 11:10:00,45.66,45.67,45.63,45.63,113076.0,40.1819,40.1907,40.1555,40.1555,113076.0
2017-03-20 11:15:00,45.64,45.65,45.62,45.64,183374.0,40.1643,40.1731,40.1467,40.1643,183374.0
2017-03-20 11:20:00,45.64,45.65,45.62,45.63,170567.0,40.1643,40.1731,40.1467,40.1555,170567.0
2017-03-20 11:25:00,45.63,45.63,45.53,45.54,250912.0,40.1555,40.1555,40.0675,40.0763,250912.0
2017-03-20 11:30:00,45.53,45.56,45.53,45.55,163446.0,40.0675,40.0939,40.0675,40.0851,163446.0
2017-03-20 11:35:00,45.56,45.56,45.5,45.5,132040.0,40.0939,40.0939,40.0411,40.0411,132040.0
2017-03-20 11:40:00,45.5,45.51,45.43,45.43,180910.0,40.0411,40.0499,39.9795,39.9795,180910.0
2017-03-20 11:45:00,45.44,45.45,45.41,45.42,240246.0,39.9883,39.9971,39.9619,39.9707,240246.0
2017-03-20 11:50:00,45.41,45.42,45.37,45.38,234426.0,39.9619,39.9707,39.9267,39.9355,234426.0
2017-03-20 11:55:00,45.38,45.4,45.37,45.4,180309.0,39.9355,39.9531,39.9267,39.9531,180309.0
2017-03-20 12:00:00,45.4,45.4,45.37,45.39,133274.0,39.9531,39.9531,39.9267,39.9443,133274.0
2017-03-20 12:05:00,45.39,45.41,45.38,45.4,173516.0,39.9443,39.9619,39.9355,39.9531,173516.0
2017-03-20 12:10:00,45.4,45.41,45.35,45.35,105550.0,39.9531,39.9619,39.9091,39.9091,105550.0
2017-03-20 12:15:00,45.36,45.36,45.33,45.33,70447.0,39.9179,39.9179,39.8915,39.8915,70447.0
2017-03-20 12:20:00,45.33,45.38,45.32,45.37,226947.0,39.8915,39.9355,39.8827,39.9267,226947.0
2017-03-20 12:25:00,45.37,45.38,45.36,45.37,97332.0,39.9267,39.9355,39.9179,39.9267,97332.0
2017-03-20 12:30:00,45.38,45.38,45.35,45.36,70518.0,39.9355,39.9355,39.9091,39.9179,70518.0
2017-03-20 12:35:00,45.35,45.41,45.35,45.4,223613.0,39.9091,39.9619,39.9091,39.9531,223613.0
2017-03-20 12:40:00,45.4,45.41,45.38,45.4,124371.0,39.9531,39.9619,39.9355,39.9531,124371.0
2017-03-20 12:45:00,45.4,45.41,45.36,45.37,173651.0,39.9531,39.9619,39.9179,39.9267,173651.0
2017-03-20 12:50:00,45.37,45.41,45.36,45.41,131857.0,39.9267,39.9619,39.9179,39.9619,131857.0
2017-03-20 12:55:00,45.41,45.43,45.41,45.41,123429.0,39.9619,39.9795,39.9619,39.9619,123429.0
2017-03-20 13:00:00,45.42,45.48,45.41,45.48,165900.0,39.9707,40.0235,39.9619,40.0235,165900.0
2017-03-20 13:05:00,45.48,45.5,45.47,45.5,117912.0,40.0235,40.0411,40.0147,40.0411,117912.0
2017-03-20 13:10:00,45.5,45.51,45.49,45.49,66707.0,40.0411,40.0499,40.0323,40.0323,66707.0
2017-03-20 13:15:00,45.5,45.5,45.45,45.46,103275.0,40.0411,40.0411,39.9971,40.0059,103275.0
2017-03-20 13:20:00,45.46,45.46,45.43,45.44,162681.0,40.0059,40.0059,39.9795,39.9883,162681.0
2017-03-20 13:25:00,45.44,45.44,45.43,45.43,37362.0,39.9883,39.9883,39.9795,39.9795,37362.0
2017-03-20 13:30:00,45.44,45.44,45.36,45.39,394902.0,39.9883,39.9883,39.9179,39.9443,394902.0
2017-03-20 13:35:00,45.39,45.39,45.31,45.31,300765.0,39.9443,39.9443,39.8739,39.8739,300765.0
2017-03-20 13:40:00,45.31,45.32,45.18,45.22,368616.0,39.8739,39.8827,39.7595,39.7947,368616.0
2017-03-20 13:45:00,45.22,45.26,45.21,45.23,241077.0,39.7947,39.8299,39.7859,39.8035,241077.0
2017-03-20 13:50:00,45.23,45.28,45.22,45.26,236658.0,39.8035,39.8475,39.7947,39.8299,236658.0
2017-03-20 13:55:00,45.26,45.29,45.25,45.29,121561.0,39.8299,39.8563,39.8211,39.8563,121561.0
2017-03-20 14:00:00,45.29,45.32,45.28,45.32,112174.0,39.8563,39.8827,39.8475,39.8827,112174.0
2017-03-20 14:05:00,45.31,45.35,45.3,45.34,154921.0,39.8739,39.9091,39.8651,39.9003,154921.0
2017-03-20 14:10:00,45.33,45.34,45.3,45.32,207295.0,39.8915,39.9003,39.8651,39.8827,207295.0
2017-03-20 14:15:00,45.31,45.32,45.27,45.27,128400.0,39.8739,39.8827,39.8387,39.8387,128400.0
2017-03-20 14:20:00,45.27,45.28,45.24,45.25,79240.0,39.8387,39.8475,39.8123,39.8211,79240.0
2017-03-20 14:25:00,45.25,45.28,45.25,45.27,277515.0,39.8211,39.8475,39.8211,39.8387,277515.0
2017-03-20 14:30:00,45.27,45.27,45.24,45.25,205482.0,39.8387,39.8387,39.8123,39.8211,205482.0
2017-03-20 14:35:00,45.26,45.26,45.19,45.25,337096.0,39.8299,39.8299,39.7683,39.8211,337096.0
2017-03-20 14:40:00,45.25,45.25,45.19,45.2,198625.0,39.8211,39.8211,39.7683,39.7771,198625.0
2017-03-20 14:45:00,45.2,45.21,45.17,45.19,320450.0,39.7771,39.7859,39.7507,39.7683,320450.0
2017-03-20 14:50:00,45.19,45.23,45.17,45.18,177826.0,39.7683,39.8035,39.7507,39.7595,177826.0
2017-03-20 14:55:00,45.19,45.24,45.16,45.23,317196.0,39.7683,39.8123,39.7419,39.8035,317196.0
2017-03-20 15:00:00,45.23,45.23,45.18,45.21,205682.0,39.8035,39.8035,39.7595,39.7859,205682.0
2017-03-20 15:05:00,45.21,45.23,45.19,45.22,650020.0,39.7859,39.8035,39.7683,39.7947,650020.0
2017-03-20 15:10:00,45.23,45.24,45.2,45.23,195978.0,39.8035,39.8123,39.7771,39.8035,195978.0
2017-03-20 15:15:00,45.23,45.26,45.21,45.23,276634.0,39.8035,39.8299,39.7859,39.8035,276634.0
2017-03-20 15:20:00,45.23,45.26,45.22,45.25,550727.0,39.8035,39.8299,39.7947,39.8211,550727.0
2017-03-20 15:25:00,45.24,45.26,45.22,45.23,254393.0,39.8123,39.8299,39.7947,39.8035,254393.0
2017-03-20 15:30:00,45.23,45.25,45.21,45.21,234377.0,39.8035,39.8211,39.7859,39.7859,234377.0
2017-03-20 15:35:00,45.22,45.26,45.2,45.23,302481.0,39.7947,39.8299,39.7771,39.8035,302481.0
2017-03-20 15:40:00,45.23,45.26,45.23,45.25,274585.0,39.8035,39.8299,39.8035,39.8211,274585.0
2017-03-20 15:45:00,45.25,45.26,45.23,45.23,778472.0,39.8211,39.8299,39.8035,39.8035,778472.0
2017-03-20 15:50:00,45.23,45.27,45.21,45.22,892205.0,39.8035,39.8387,39.7859,39.7947,892205.0
2017-03-20 15:55:00,45.22,45.26,45.21,45.23,982896.0,39.7947,39.8299,39.7859,39.8035,982896.0
2017-03-21 09:30:00,45.31,45.35,45.25,45.27,490845.0,39.8739,39.9091,39.8211,39.8387,490845.0
2017-03-21 09:35:00,45.27,45.31,45.2,45.22,378272.0,39.8387,39.8739,39.7771,39.7947,378272.0
2017-03-21 09:40:00,45.23,45.29,45.16,45.23,420254.0,39.8035,39.8563,39.7419,39.8035,420254.0
2017-03-21 09:45:00,45.23,45.26,45.21,45.25,184352.0,39.8035,39.8299,39.7859,39.8211,184352.0
2017-03-21 09:50:00,45.26,45.26,45.18,45.19,313793.0,39.8299,39.8299,39.7595,39.7683,313793.0
2017-03-21 09:55:00,45.18,45.25,45.18,45.24,261022.0,39.7595,39.8211,39.7595,39.8123,261022.0
2017-03-21 10:00:00,45.24,45.26,45.17,45.23,225566.0,39.8123,39.8299,39.7507,39.8035,225566.0
2017-03-21 10:05:00,45.23,45.34,45.2,45.34,500022.0,39.8035,39.9003,39.7771,39.9003,500022.0
2017-03-21 10:10:00,45.34,45.4,45.25,45.25,631372.0,39.9003,39.9531,39.8211,39.8211,631372.0
2017-03-21 10:15:00,45.25,45.36,45.25,45.28,264109.0,39.8211,39.9179,39.8211,39.8475,264109.0
2017-03-21 10:20:00,45.28,45.34,45.28,45.3,242000.0,39.8475,39.9003,39.8475,39.8651,242000.0
2017-03-21 10:25:00,45.29,45.32,45.21,45.25,320559.0,39.8563,39.8827,39.7859,39.8211,320559.0
2017-03-21 10:30:00,45.25,45.28,45.23,45.26,200653.0,39.8211,39.8475,39.8035,39.8299,200653.0
2017-03-21 10:35:00,45.26,45.26,45.19,45.25,249719.0,39.8299,39.8299,39.7683,39.8211,249719.0
2017-03-21 10:40:00,45.25,45.31,45.23,45.23,215912.0,39.8211,39.8739,39.8035,39.8035,215912.0
2017-03-21 10:45:00,45.23,45.29,45.21,45.21,242201.0,39.8035,39.8563,39.7859,39.7859,242201.0
2017-03-21 10:50:00,45.21,45.26,45.16,45.17,333504.0,39.7859,39.8299,39.7419,39.7507,333504.0
2017-03-21 10:55:00,45.18,45.19,45.09,45.19,292972.0,39.7595,39.7683,39.6803,39.7683,292972.0
2017-03-21 11:00:00,45.19,45.2,45.11,45.16,249284.0,39.7683,39.7771,39.6979,39.7419,249284.0
2017-03-21 11:05:00,45.16,45.19,45.09,45.19,279600.0,39.7419,39.7683,39.6803,39.7683,279600.0
2017-03-21 11:10:00,45.19,45.19,45.1,45.14,328433.0,39.7683,39.7683,39.6891,39.7243,328433.0
2017-03-21 11:15:00,45.14,45.15,45.05,45.07,259079.0,39.7243,39.7331,39.6451,39.6627,259079.0
2017-03-21 11:20:00,45.07,45.07,44.97,45.01,377187.0,39.6627,39.6627,39.5747,39.6099,377187.0
2017-03-21 11:25:00,45.01,45.01,44.95,44.99,293550.0,39.6099,39.6099,39.5571,39.5923,293550.0
2017-03-21 11:30:00,44.98,45.0,44.87,44.89,378981.0,39.5835,39.6011,39.4867,39.5043,378981.0
2017-03-21 11:35:00,44.9,44.92,44.83,44.9,356462.0,39.5131,39.5307,39.4515,39.5131,356462.0
2017-03-21 11:40:00,44.89,44.9,44.84,44.9,157695.0,39.5043,39.5131,39.4603,39.5131,157695.0
2017-03-21 11:45:00,44.89,44.95,44.88,44.89,148224.0,39.5043,39.5571,39.4955,39.5043,148224.0
2017-03-21 11:50:00,44.89,44.95,44.85,44.93,179362.0,39.5043,39.5571,39.4691,39.5395,179362.0
2017-03-21 11:55:00,44.92,44.98,44.92,44.98,165481.0,39.5307,39.5835,39.5307,39.5835,165481.0
2017-03-21 12:00:00,44.98,44.99,44.92,44.96,204563.0,39.5835,39.5923,39.5307,39.5659,204563.0
2017-03-21 12:05:00,44.96,45.0,44.95,44.98,142404.0,39.5659,39.6011,39.5571,39.5835,142404.0
2017-03-21 12:10:00,44.99,44.99,44.94,44.96,99687.0,39.5923,39.5923,39.5483,39.5659,99687.0
2017-03-21 12:15:00,44.96,44.97,44.9,44.92,141814.0,39.5659,39.5747,39.5131,39.5307,141814.0
2017-03-21 12:20:00,44.92,44.95,44.87,44.91,125290.0,39.5307,39.5571,39.4867,39.5219,125290.0
2017-03-21 12:25:00,44.91,44.96,44.89,44.96,103281.0,39.5219,39.5659,39.5043,39.5659,103281.0
2017-03-21 12:30:00,44.96,44.97,44.91,44.93,91009.0,39.5659,39.5747,39.5219,39.5395,91009.0
2017-03-21 12:35:00,44.92,44.97,44.89,44.93,118402.0,39.5307,39.5747,39.5043,39.5395,118402.0
2017-03-21 12:40:00,44.93,44.96,44.92,44.94,97961.0,39.5395,39.5659,39.5307,39.5483,97961.0
2017-03-21 12:45:00,44.94,44.95,44.9,44.94,83543.0,39.5483,39.5571,39.5131,39.5483,83543.0
2017-03-21 12:50:00,44.94,44.97,44.89,44.93,188051.0,39.5483,39.5747,39.5043,39.5395,188051.0
2017-03-21 12:55:00,44.93,44.98,44.9,44.91,99670.0,39.5395,39.5835,39.5131,39.5219,99670.0
2017-03-21 13:00:00,44.91,44.98,44.9,44.94,145762.0,39.5219,39.5835,39.5131,39.5483,145762.0
2017-03-21 13:05:00,44.94,44.96,44.89,44.94,149854.0,39.5483,39.5659,39.5043,39.5483,149854.0
2017-03-21 13:10:00,44.94,44.96,44.88,44.91,172840.0,39.5483,39.5659,39.4955,39.5219,172840.0
2017-03-21 13:15:00,44.91,44.93,44.87,44.89,207110.0,39.5219,39.5395,39.4867,39.5043,207110.0
2017-03-21 13:20:00,44.89,44.9,44.83,44.88,214656.0,39.5043,39.5131,39.4515,39.4955,214656.0
2017-03-21 13:25:00,44.89,44.94,44.87,44.94,170022.0,39.5043,39.5483,39.4867,39.5483,170022.0
2017-03-21 13:30:00,44.93,44.94,44.9,44.9,87303.0,39.5395,39.5483,39.5131,39.5131,87303.0
2017-03-21 13:35:00,44.9,44.95,44.87,44.93,259933.0,39.5131,39.5571,39.4867,39.5395,259933.0
2017-03-21 13:40:00,44.93,44.95,44.91,44.91,202259.0,39.5395,39.5571,39.5219,39.5219,202259.0
2017-03-21 13:45:00,44.92,44.93,44.85,44.88,175638.0,39.5307,39.5395,39.4691,39.4955,175638.0
2017-03-21 13:50:00,44.87,44.88,44.78,44.81,174823.0,39.4867,39.4955,39.4075,39.4339,174823.0
2017-03-21 13:55:00,44.81,44.81,44.76,44.77,195964.0,39.4339,39.4339,39.3899,39.3987,195964.0
2017-03-21 14:00:00,44.77,44.88,44.77,44.82,404489.0,39.3987,39.4955,39.3987,39.4427,404489.0
2017-03-21 14:05:00,44.82,44.85,44.74,44.84,260364.0,39.4427,39.4691,39.3723,39.4603,260364.0
2017-03-21 14:10:00,44.84,44.88,44.81,44.87,252829.0,39.4603,39.4955,39.4339,39.4867,252829.0
2017-03-21 14:15:00,44.88,44.95,44.87,44.95,209893.0,39.4955,39.5571,39.4867,39.5571,209893.0
2017-03-21 14:20:00,44.94,44.95,44.86,44.88,213710.0,39.5483,39.5571,39.4779,39.4955,213710.0
2017-03-21 14:25:00,44.87,44.9,44.86,44.87,132658.0,39.4867,39.5131,39.4779,39.4867,132658.0
2017-03-21 14:30:00,44.87,44.95,44.85,44.95,149956.0,39.4867,39.5571,39.4691,39.5571,149956.0
2017-03-21 14:35:00,44.95,44.96,44.9,44.93,140573.0,39.5571,39.5659,39.5131,39.5395,140573.0
2017-03-21 14:40:00,44.92,44.93,44.86,44.88,148356.0,39.5307,39.5395,39.4779,39.4955,148356.0
2017-03-21 14:45:00,44.88,44.89,44.79,44.83,241806.0,39.4955,39.5043,39.4163,39.4515,241806.0
2017-03-21 14:50:00,44.84,44.87,44.8,44.87,166609.0,39.4603,39.4867,39.4251,39.4867,166609.0
2017-03-21 14:55:00,44.87,44.92,44.85,44.9,191227.0,39.4867,39.5307,39.4691,39.5131,191227.0
2017-03-21 15:00:00,44.89,44.92,44.82,44.85,187309.0,39.5043,39.5307,39.4427,39.4691,187309.0
2017-03-21 15:05:00,44.84,44.89,44.83,44.85,249141.0,39.4603,39.5043,39.4515,39.4691,249141.0
2017-03-21 15:10:00,44.86,44.9,44.84,44.85,342556.0,39.4779,39.5131,39.4603,39.4691,342556.0
2017-03-21 15:15:00,44.86,44.92,44.85,44.92,313376.0,39.4779,39.5307,39.4691,39.5307,313376.0
2017-03-21 15:20:00,44.91,44.92,44.81,44.83,317828.0,39.5219,39.5307,39.4339,39.4515,317828.0
2017-03-21 15:25:00,44.84,44.85,44.79,44.82,323790.0,39.4603,39.4691,39.4163,39.4427,323790.0
2017-03-21 15:30:00,44.81,44.82,44.77,44.79,434732.0,39.4339,39.4427,39.3987,39.4163,434732.0
2017-03-21 15:35:00,44.79,44.83,44.77,44.78,378784.0,39.4163,39.4515,39.3987,39.4075,378784.0
2017-03-21 15:40:00,44.79,44.79,44.73,44.73,307954.0,39.4163,39.4163,39.3635,39.3635,307954.0
2017-03-21 15:45:00,44.73,44.76,44.71,44.76,419236.0,39.3635,39.3899,39.3459,39.3899,419236.0
2017-03-21 15:50:00,44.76,44.81,44.71,44.81,561018.0,39.3899,39.4339,39.3459,39.4339,561018.0
2017-03-21 15:55:00,44.81,44.87,44.79,44.84,1106350.0,39.4339,39.4867,39.4163,39.4603,1106350.0
2017-03-22 09:30:00,45.13,45.45,45.12,45.21,1040136.0,39.7155,39.9971,39.7067,39.7859,1040136.0
2017-03-22 09:35:00,45.2,45.25,44.92,44.94,500755.0,39.7771,39.8211,39.5307,39.5483,500755.0
2017-03-22 09:40:00,44.93,44.94,44.8,44.83,322639.0,39.5395,39.5483,39.4251,39.4515,322639.0
2017-03-22 09:45:00,44.84,44.87,44.78,44.8,198097.0,39.4603,39.4867,39.4075,39.4251,198097.0
2017-03-22 09:50:00,44.8,44.8,44.66,44.72,239505.0,39.4251,39.4251,39.3019,39.3547,239505.0
2017-03-22 09:55:00,44.72,44.76,44.63,44.69,263602.0,39.3547,39.3899,39.2755,39.3283,263602.0
2017-03-22 10:00:00,44.69,44.83,44.68,44.8,265431.0,39.3283,39.4515,39.3195,39.4251,265431.0
2017-03-22 10:05:00,44.8,44.8,44.74,44.8,301448.0,39.4251,39.4251,39.3723,39.4251,301448.0
2017-03-22 10:10:00,44.8,44.81,44.73,44.75,222974.0,39.4251,39.4339,39.3635,39.3811,222974.0
2017-03-22 10:15:00,44.75,44.77,44.73,44.76,127825.0,39.3811,39.3987,39.3635,39.3899,127825.0
2017-03-22 10:20:00,44.76,44.8,44.75,44.8,139258.0,39.3899,39.4251,39.3811,39.4251,139258.0
2017-03-22 10:25:00,44.8,44.83,44.78,44.81,135314.0,39.4251,39.4515,39.4075,39.4339,135314.0
2017-03-22 10:30:00,44.8,44.81,44.68,44.75,356021.0,39.4251,39.4339,39.3195,39.3811,356021.0
2017-03-22 10:35:00,44.74,44.89,44.74,44.84,250175.0,39.3723,39.5043,39.3723,39.4603,250175.0
2017-03-22 10:40:00,44.85,44.89,44.81,44.89,216745.0,39.4691,39.5043,39.4339,39.5043,216745.0
2017-03-22 10:45:00,44.88,44.88,44.81,44.82,164175.0,39.4955,39.4955,39.4339,39.4427,164175.0
2017-03-22 10:50:00,44.82,44.82,44.81,44.81,91833.0,39.4427,39.4427,39.4339,39.4339,91833.0
2017-03-22 10:55:00,44.82,44.87,44.77,44.87,195339.0,39.4427,39.4867,39.3987,39.4867,195339.0
2017-03-22 11:00:00,44.86,44.87,44.8,44.82,111827.0,39.4779,39.4867,39.4251,39.4427,111827.0
2017-03-22 11:05:00,44.82,44.84,44.81,44.83,136857.0,39.4427,39.4603,39.4339,39.4515,136857.0
2017-03-22 11:10:00,44.83,44.85,44.81,44.84,201507.0,39.4515,39.4691,39.4339,39.4603,201507.0
2017-03-22 11:15:00,44.84,44.97,44.84,44.94,275663.0,39.4603,39.5747,39.4603,39.5483,275663.0
2017-03-22 11:20:00,44.95,45.01,44.94,45.01,218238.0,39.5571,39.6099,39.5483,39.6099,218238.0
2017-03-22 11:25:00,45.01,45.01,44.96,45.0,107188.0,39.6099,39.6099,39.5659,39.6011,107188.0
2017-03-22 11:30:00,45.0,45.0,44.96,44.97,94732.0,39.6011,39.6011,39.5659,39.5747,94732.0
2017-03-22 11:35:00,44.97,45.0,44.95,44.96,72061.0,39.5747,39.6011,39.5571,39.5659,72061.0
2017-03-22 11:40:00,44.96,45.0,44.95,44.98,62433.0,39.5659,39.6011,39.5571,39.5835,62433.0
2017-03-22 11:45:00,44.99,44.99,44.9,44.91,111178.0,39.5923,39.5923,39.5131,39.5219,111178.0
2017-03-22 11:50:00,44.91,44.93,44.89,44.9,53225.0,39.5219,39.5395,39.5043,39.5131,53225.0
2017-03-22 11:55:00,44.89,44.91,44.88,44.89,66250.0,39.5043,39.5219,39.4955,39.5043,66250.0
2017-03-22 12:00:00,44.9,44.9,44.88,44.89,53138.0,39.5131,39.5131,39.4955,39.5043,53138.0
2017-03-22 12:05:00,44.89,44.9,44.88,44.89,55963.0,39.5043,39.5131,39.4955,39.5043,55963.0
2017-03-22 12:10:00,44.89,44.89,44.83,44.83,90514.0,39.5043,39.5043,39.4515,39.4515,90514.0
2017-03-22 12:15:00,44.84,44.85,44.81,44.84,71600.0,39.4603,39.4691,39.4339,39.4603,71600.0
2017-03-22 12:20:00,44.84,44.87,44.84,44.86,49729.0,39.4603,39.4867,39.4603,39.4779,49729.0
2017-03-22 12:25:00,44.86,44.87,44.85,44.87,55279.0,39.4779,39.4867,39.4691,39.4867,55279.0
2017-03-22 12:30:00,44.87,44.88,44.84,44.86,94578.0,39.4867,39.4955,39.4603,39.4779,94578.0
2017-03-22 12:35:00,44.87,44.89,44.84,44.84,104327.0,39.4867,39.5043,39.4603,39.4603,104327.0
2017-03-22 12:40:00,44.84,44.86,44.8,44.81,90958.0,39.4603,39.4779,39.4251,39.4339,90958.0
2017-03-22 12:45:00,44.81,44.85,44.81,44.85,43022.0,39.4339,39.4691,39.4339,39.4691,43022.0
2017-03-22 12:50:00,44.84,44.85,44.8,44.82,69991.0,39.4603,39.4691,39.4251,39.4427,69991.0
2017-03-22 12:55:00,44.82,44.86,44.81,44.86,69476.0,39.4427,39.4779,39.4339,39.4779,69476.0
2017-03-22 13:00:00,44.86,44.86,44.76,44.81,156480.0,39.4779,39.4779,39.3899,39.4339,156480.0
2017-03-22 13:05:00,44.81,44.85,44.8,44.84,75317.0,39.4339,39.4691,39.4251,39.4603,75317.0
2017-03-22 13:10:00,44.83,44.85,44.79,44.8,71933.0,39.4515,39.4691,39.4163,39.4251,71933.0
2017-03-22 13:15:00,44.8,44.86,44.8,44.84,73989.0,39.4251,39.4779,39.4251,39.4603,73989.0
2017-03-22 13:20:00,44.83,44.87,44.8,44.82,68484.0,39.4515,39.4867,39.4251,39.4427,68484.0
2017-03-22 13:25:00,44.81,44.83,44.78,44.8,44924.0,39.4339,39.4515,39.4075,39.4251,44924.0
2017-03-22 13:30:00,44.8,44.84,44.8,44.84,55930.0,39.4251,39.4603,39.4251,39.4603,55930.0
2017-03-22 13:35:00,44.84,44.85,44.82,44.83,276004.0,39.4603,39.4691,39.4427,39.4515,276004.0
2017-03-22 13:40:00,44.83,44.85,44.82,44.84,109209.0,39.4515,39.4691,39.4427,39.4603,109209.0
2017-03-22 13:45:00,44.84,44.85,44.83,44.85,140720.0,39.4603,39.4691,39.4515,39.4691,140720.0
2017-03-22 13:50:00,44.85,44.86,44.83,44.84,107007.0,39.4691,39.4779,39.4515,39.4603,107007.0
2017-03-22 13:55:00,44.84,44.84,44.8,44.8,111307.0,39.4603,39.4603,39.4251,39.4251,111307.0
2017-03-22 14:00:00,44.81,44.86,44.8,44.85,87643.0,39.4339,39.4779,39.4251,39.4691,87643.0
2017-03-22 14:05:00,44.86,44.87,44.83,44.86,167417.0,39.4779,39.4867,39.4515,39.4779,167417.0
2017-03-22 14:10:00,44.86,44.92,44.85,44.88,121721.0,39.4779,39.5307,39.4691,39.4955,121721.0
2017-03-22 14:15:00,44.88,44.88,44.83,44.84,70097.0,39.4955,39.4955,39.4515,39.4603,70097.0
2017-03-22 14:20:00,44.84,44.87,44.83,44.87,94944.0,39.4603,39.4867,39.4515,39.4867,94944.0
2017-03-22 14:25:00,44.87,44.87,44.78,44.79,98550.0,39.4867,39.4867,39.4075,39.4163,98550.0
2017-03-22 14:30:00,44.79,44.81,44.78,44.78,92900.0,39.4163,39.4339,39.4075,39.4075,92900.0
2017-03-22 14:35:00,44.78,44.8,44.77,44.8,79773.0,39.4075,39.4251,39.3987,39.4251,79773.0
2017-03-22 14:40:00,44.8,44.8,44.77,44.79,106171.0,39.4251,39.4251,39.3987,39.4163,106171.0
2017-03-22 14:45:00,44.79,44.81,44.76,44.81,92394.0,39.4163,39.4339,39.3899,39.4339,92394.0
2017-03-22 14:50:00,44.81,44.84,44.79,44.8,63985.0,39.4339,39.4603,39.4163,39.4251,63985.0
2017-03-22 14:55:00,44.8,44.82,44.79,44.81,64331.0,39.4251,39.4427,39.4163,39.4339,64331.0
2017-03-22 15:00:00,44.82,44.82,44.79,44.82,79185.0,39.4427,39.4427,39.4163,39.4427,79185.0
2017-03-22 15:05:00,44.82,44.83,44.81,44.83,84394.0,39.4427,39.4515,39.4339,39.4515,84394.0
2017-03-22 15:10:00,44.83,44.84,44.8,44.81,94545.0,39.4515,39.4603,39.4251,39.4339,94545.0
2017-03-22 15:15:00,44.8,44.82,44.78,44.81,134001.0,39.4251,39.4427,39.4075,39.4339,134001.0
2017-03-22 15:20:00,44.81,44.87,44.81,44.81,118361.0,39.4339,39.4867,39.4339,39.4339,118361.0
2017-03-22 15:25:00,44.82,44.83,44.79,44.8,82966.0,39.4427,39.4515,39.4163,39.4251,82966.0
2017-03-22 15:30:00,44.79,44.81,44.78,44.8,186762.0,39.4163,39.4339,39.4075,39.4251,186762.0
2017-03-22 15:35:00,44.8,44.81,44.79,44.79,144933.0,39.4251,39.4339,39.4163,39.4163,144933.0
2017-03-22 15:40:00,44.79,44.83,44.78,44.8,220785.0,39.4163,39.4515,39.4075,39.4251,220785.0
2017-03-22 15:45:00,44.79,44.85,44.79,44.84,158853.0,39.4163,39.4691,39.4163,39.4603,158853.0
2017-03-22 15:50:00,44.84,44.85,44.81,44.81,384249.0,39.4603,39.4691,39.4339,39.4339,384249.0
2017-03-22 15:55:00,44.81,44.82,44.77,44.78,663658.0,39.4339,39.4427,39.3987,39.4075,663658.0
2017-03-23 09:30:00,44.68,44.9,44.68,44.84,280715.0,39.3195,39.5131,39.3195,39.4603,280715.0
2017-03-23 09:35:00,44.84,44.92,44.81,44.84,229169.0,39.4603,39.5307,39.4339,39.4603,229169.0
2017-03-23 09:40:00,44.84,44.84,44.72,44.74,149261.0,39.4603,39.4603,39.3547,39.3723,149261.0
2017-03-23 09:45:00,44.73,44.8,44.73,44.79,143954.0,39.3635,39.4251,39.3635,39.4163,143954.0
2017-03-23 09:50:00,44.8,44.89,44.76,44.89,119026.0,39.4251,39.5043,39.3899,39.5043,119026.0
2017-03-23 09:55:00,44.88,44.91,44.86,44.87,80375.0,39.4955,39.5219,39.4779,39.4867,80375.0
2017-03-23 10:00:00,44.86,44.91,44.84,44.84,76194.0,39.4779,39.5219,39.4603,39.4603,76194.0
2017-03-23 10:05:00,44.84,44.85,44.77,44.78,82641.0,39.4603,39.4691,39.3987,39.4075,82641.0
2017-03-23 10:10:00,44.78,44.8,44.75,44.76,52453.0,39.4075,39.4251,39.3811,39.3899,52453.0
2017-03-23 10:15:00,44.76,44.77,44.67,44.67,105654.0,39.3899,39.3987,39.3107,39.3107,105654.0
2017-03-23 10:20:00,44.67,44.72,44.67,44.72,100880.0,39.3107,39.3547,39.3107,39.3547,100880.0
2017-03-23 10:25:00,44.72,44.74,44.69,44.73,79398.0,39.3547,39.3723,39.3283,39.3635,79398.0
2017-03-23 10:30:00,44.73,44.75,44.7,44.73,152832.0,39.3635,39.3811,39.3371,39.3635,152832.0
2017-03-23 10:35:00,44.73,44.84,44.72,44.81,92377.0,39.3635,39.4603,39.3547,39.4339,92377.0
2017-03-23 10:40:00,44.82,44.88,44.81,44.84,145169.0,39.4427,39.4955,39.4339,39.4603,145169.0
2017-03-23 10:45:00,44.83,44.91,44.82,44.88,117660.0,39.4515,39.5219,39.4427,39.4955,117660.0
2017-03-23 10:50:00,44.88,44.93,44.86,44.93,144202.0,39.4955,39.5395,39.4779,39.5395,144202.0
2017-03-23 10:55:00,44.92,44.94,44.86,44.86,302557.0,39.5307,39.5483,39.4779,39.4779,302557.0
2017-03-23 11:00:00,44.87,44.89,44.82,44.88,133460.0,39.4867,39.5043,39.4427,39.4955,133460.0
2017-03-23 11:05:00,44.88,44.97,44.88,44.97,179280.0,39.4955,39.5747,39.4955,39.5747,179280.0
2017-03-23 11:10:00,44.97,45.0,44.93,44.99,135036.0,39.5747,39.6011,39.5395,39.5923,135036.0
2017-03-23 11:15:00,44.99,45.03,44.97,45.0,280651.0,39.5923,39.6275,39.5747,39.6011,280651.0
2017-03-23 11:20:00,44.99,45.0,44.93,44.97,129902.0,39.5923,39.6011,39.5395,39.5747,129902.0
2017-03-23 11:25:00,44.97,44.98,44.91,44.91,239624.0,39.5747,39.5835,39.5219,39.5219,239624.0
2017-03-23 11:30:00,44.91,44.94,44.9,44.92,136879.0,39.5219,39.5483,39.5131,39.5307,136879.0
2017-03-23 11:35:00,44.91,44.98,44.91,44.95,79263.0,39.5219,39.5835,39.5219,39.5571,79263.0
2017-03-23 11:40:00,44.96,44.99,44.92,44.92,70782.0,39.5659,39.5923,39.5307,39.5307,70782.0
2017-03-23 11:45:00,44.92,44.93,44.87,44.89,98259.0,39.5307,39.5395,39.4867,39.5043,98259.0
2017-03-23 11:50:00,44.89,44.95,44.88,44.95,62617.0,39.5043,39.5571,39.4955,39.5571,62617.0
2017-03-23 11:55:00,44.95,44.96,44.92,44.92,69447.0,39.5571,39.5659,39.5307,39.5307,69447.0
2017-03-23 12:00:00,44.92,44.96,44.91,44.95,75883.0,39.5307,39.5659,39.5219,39.5571,75883.0
2017-03-23 12:05:00,44.95,44.97,44.91,44.95,82136.0,39.5571,39.5747,39.5219,39.5571,82136.0
2017-03-23 12:10:00,44.95,44.96,44.91,44.92,77559.0,39.5571,39.5659,39.5219,39.5307,77559.0
2017-03-23 12:15:00,44.91,44.96,44.89,44.9,74112.0,39.5219,39.5659,39.5043,39.5131,74112.0
2017-03-23 12:20:00,44.89,44.94,44.89,44.92,93648.0,39.5043,39.5483,39.5043,39.5307,93648.0
2017-03-23 12:25:00,44.93,44.94,44.87,44.88,90152.0,39.5395,39.5483,39.4867,39.4955,90152.0
2017-03-23 12:30:00,44.88,44.9,44.86,44.89,91006.0,39.4955,39.5131,39.4779,39.5043,91006.0
2017-03-23 12:35:00,44.89,44.89,44.83,44.84,55728.0,39.5043,39.5043,39.4515,39.4603,55728.0
2017-03-23 12:40:00,44.84,44.88,44.82,44.82,59342.0,39.4603,39.4955,39.4427,39.4427,59342.0
2017-03-23 12:45:00,44.83,44.9,44.82,44.88,103253.0,39.4515,39.5131,39.4427,39.4955,103253.0
2017-03-23 12:50:00,44.87,44.91,44.87,44.89,160673.0,39.4867,39.5219,39.4867,39.5043,160673.0
2017-03-23 12:55:00,44.89,44.97,44.88,44.95,228370.0,39.5043,39.5747,39.4955,39.5571,228370.0
2017-03-23 13:00:00,44.95,44.97,44.89,44.89,176877.0,39.5571,39.5747,39.5043,39.5043,176877.0
2017-03-23 13:05:00,44.89,44.94,44.84,44.85,110026.0,39.5043,39.5483,39.4603,39.4691,110026.0
2017-03-23 13:10:00,44.84,44.88,44.81,44.83,101084.0,39.4603,39.4955,39.4339,39.4515,101084.0
2017-03-23 13:15:00,44.83,44.86,44.81,44.83,71374.0,39.4515,39.4779,39.4339,39.4515,71374.0
2017-03-23 13:20:00,44.84,44.88,44.84,44.86,55669.0,39.4603,39.4955,39.4603,39.4779,55669.0
2017-03-23 13:25:00,44.85,44.88,44.81,44.83,77165.0,39.4691,39.4955,39.4339,39.4515,77165.0
2017-03-23 13:30:00,44.82,44.86,44.81,44.85,83268.0,39.4427,39.4779,39.4339,39.4691,83268.0
2017-03-23 13:35:00,44.85,44.88,44.82,44.83,89640.0,39.4691,39.4955,39.4427,39.4515,89640.0
2017-03-23 13:40:00,44.82,44.86,44.8,44.85,77220.0,39.4427,39.4779,39.4251,39.4691,77220.0
2017-03-23 13:45:00,44.85,44.87,44.84,44.87,93807.0,39.4691,39.4867,39.4603,39.4867,93807.0
2017-03-23 13:50:00,44.87,44.9,44.86,44.9,37480.0,39.4867,39.5131,39.4779,39.5131,37480.0
2017-03-23 13:55:00,44.89,44.91,44.88,44.9,76270.0,39.5043,39.5219,39.4955,39.5131,76270.0
2017-03-23 14:00:00,44.9,44.93,44.88,44.9,76532.0,39.5131,39.5395,39.4955,39.5131,76532.0
2017-03-23 14:05:00,44.9,44.93,44.89,44.93,78276.0,39.5131,39.5395,39.5043,39.5395,78276.0
2017-03-23 14:10:00,44.92,44.93,44.9,44.91,42889.0,39.5307,39.5395,39.5131,39.5219,42889.0
2017-03-23 14:15:00,44.9,44.92,44.9,44.91,42044.0,39.5131,39.5307,39.5131,39.5219,42044.0
2017-03-23 14:20:00,44.91,44.93,44.9,44.91,91416.0,39.5219,39.5395,39.5131,39.5219,91416.0
2017-03-23 14:25:00,44.91,44.96,44.9,44.94,120783.0,39.5219,39.5659,39.5131,39.5483,120783.0
2017-03-23 14:30:00,44.94,44.96,44.93,44.96,33525.0,39.5483,39.5659,39.5395,39.5659,33525.0
2017-03-23 14:35:00,44.96,44.97,44.92,44.97,139840.0,39.5659,39.5747,39.5307,39.5747,139840.0
2017-03-23 14:40:00,44.97,45.0,44.96,45.0,52798.0,39.5747,39.6011,39.5659,39.6011,52798.0
2017-03-23 14:45:00,45.0,45.0,44.97,44.99,82010.0,39.6011,39.6011,39.5747,39.5923,82010.0
2017-03-23 14:50:00,45.0,45.0,44.98,45.0,50104.0,39.6011,39.6011,39.5835,39.6011,50104.0
2017-03-23 14:55:00,45.0,45.04,44.97,44.98,242809.0,39.6011,39.6363,39.5747,39.5835,242809.0
2017-03-23 15:00:00,44.98,44.99,44.94,44.99,290725.0,39.5835,39.5923,39.5483,39.5923,290725.0
2017-03-23 15:05:00,44.99,45.01,44.98,44.99,159137.0,39.5923,39.6099,39.5835,39.5923,159137.0
2017-03-23 15:10:00,45.0,45.0,44.98,44.98,405734.0,39.6011,39.6011,39.5835,39.5835,405734.0
2017-03-23 15:15:00,44.98,45.01,44.95,44.96,604031.0,39.5835,39.6099,39.5571,39.5659,604031.0
2017-03-23 15:20:00,44.96,44.98,44.94,44.95,260158.0,39.5659,39.5835,39.5483,39.5571,260158.0
2017-03-23 15:25:00,44.96,45.0,44.95,44.98,391834.0,39.5659,39.6011,39.5571,39.5835,391834.0
2017-03-23 15:30:00,44.99,44.99,44.89,44.95,340757.0,39.5923,39.5923,39.5043,39.5571,340757.0
2017-03-23 15:35:00,44.95,44.99,44.95,44.99,266350.0,39.5571,39.5923,39.5571,39.5923,266350.0
2017-03-23 15:40:00,44.98,45.01,44.98,45.0,330792.0,39.5835,39.6099,39.5835,39.6011,330792.0
2017-03-23 15:45:00,45.0,45.05,44.99,45.04,574549.0,39.6011,39.6451,39.5923,39.6363,574549.0
2017-03-23 15:50:00,45.04,45.05,45.0,45.03,915373.0,39.6363,39.6451,39.6011,39.6275,915373.0
2017-03-23 15:55:00,45.04,45.06,44.92,44.95,1786153.0,39.6363,39.6539,39.5307,39.5571,1786153.0
2017-03-24 09:30:00,44.92,45.0,44.8,44.97,203733.0,39.5307,39.6011,39.4251,39.5747,203733.0
2017-03-24 09:35:00,44.96,45.01,44.83,45.0,104847.0,39.5659,39.6099,39.4515,39.6011,104847.0
2017-03-24 09:40:00,45.01,45.02,44.95,45.02,100242.0,39.6099,39.6187,39.5571,39.6187,100242.0
2017-03-24 09:45:00,45.01,45.03,44.97,45.01,97711.0,39.6099,39.6275,39.5747,39.6099,97711.0
2017-03-24 09:50:00,45.01,45.01,44.97,45.0,66567.0,39.6099,39.6099,39.5747,39.6011,66567.0
2017-03-24 09:55:00,45.0,45.0,44.92,44.93,70296.0,39.6011,39.6011,39.5307,39.5395,70296.0
2017-03-24 10:00:00,44.93,44.95,44.92,44.94,34839.0,39.5395,39.5571,39.5307,39.5483,34839.0
2017-03-24 10:05:00,44.94,44.99,44.94,44.96,110186.0,39.5483,39.5923,39.5483,39.5659,110186.0
2017-03-24 10:10:00,44.96,44.97,44.93,44.95,83326.0,39.5659,39.5747,39.5395,39.5571,83326.0
2017-03-24 10:15:00,44.94,45.0,44.94,45.0,46297.0,39.5483,39.6011,39.5483,39.6011,46297.0
2017-03-24 10:20:00,45.0,45.0,44.95,44.97,97782.0,39.6011,39.6011,39.5571,39.5747,97782.0
2017-03-24 10:25:00,44.96,44.97,44.94,44.97,53891.0,39.5659,39.5747,39.5483,39.5747,53891.0
2017-03-24 10:30:00,44.97,45.01,44.96,45.0,117634.0,39.5747,39.6099,39.5659,39.6011,117634.0
2017-03-24 10:35:00,45.0,45.02,44.98,45.02,83724.0,39.6011,39.6187,39.5835,39.6187,83724.0
2017-03-24 10:40:00,45.02,45.02,45.0,45.01,67997.0,39.6187,39.6187,39.6011,39.6099,67997.0
2017-03-24 10:45:00,45.01,45.03,45.0,45.03,106775.0,39.6099,39.6275,39.6011,39.6275,106775.0
2017-03-24 10:50:00,45.03,45.07,45.02,45.07,133889.0,39.6275,39.6627,39.6187,39.6627,133889.0
2017-03-24 10:55:00,45.07,45.09,45.02,45.04,245421.0,39.6627,39.6803,39.6187,39.6363,245421.0
2017-03-24 11:00:00,45.03,45.06,45.01,45.02,291155.0,39.6275,39.6539,39.6099,39.6187,291155.0
2017-03-24 11:05:00,45.02,45.03,45.01,45.03,103753.0,39.6187,39.6275,39.6099,39.6275,103753.0
2017-03-24 11:10:00,45.03,45.05,45.02,45.04,67729.0,39.6275,39.6451,39.6187,39.6363,67729.0
2017-03-24 11:15:00,45.05,45.05,45.0,45.02,132911.0,39.6451,39.6451,39.6011,39.6187,132911.0
2017-03-24 11:20:00,45.02,45.03,44.99,45.03,185511.0,39.6187,39.6275,39.5923,39.6275,185511.0
2017-03-24 11:25:00,45.03,45.03,45.01,45.01,53106.0,39.6275,39.6275,39.6099,39.6099,53106.0
2017-03-24 11:30:00,45.01,45.01,44.98,44.99,171061.0,39.6099,39.6099,39.5835,39.5923,171061.0
2017-03-24 11:35:00,44.99,45.01,44.97,45.0,171282.0,39.5923,39.6099,39.5747,39.6011,171282.0
2017-03-24 11:40:00,45.0,45.01,44.99,44.99,49552.0,39.6011,39.6099,39.5923,39.5923,49552.0
2017-03-24 11:45:00,45.0,45.02,44.99,45.01,66307.0,39.6011,39.6187,39.5923,39.6099,66307.0
2017-03-24 11:50:00,45.01,45.05,45.0,45.05,99094.0,39.6099,39.6451,39.6011,39.6451,99094.0
2017-03-24 11:55:00,45.05,45.07,45.05,45.07,81483.0,39.6451,39.6627,39.6451,39.6627,81483.0
2017-03-24 12:00:00,45.06,45.07,45.03,45.04,96006.0,39.6539,39.6627,39.6275,39.6363,96006.0
2017-03-24 12:05:00,45.04,45.05,45.01,45.02,48998.0,39.6363,39.6451,39.6099,39.6187,48998.0
2017-03-24 12:10:00,45.03,45.04,44.95,44.98,188766.0,39.6275,39.6363,39.5571,39.5835,188766.0
2017-03-24 12:15:00,44.97,44.98,44.94,44.94,55926.0,39.5747,39.5835,39.5483,39.5483,55926.0
2017-03-24 12:20:00,44.94,44.95,44.89,44.93,96702.0,39.5483,39.5571,39.5043,39.5395,96702.0
2017-03-24 12:25:00,44.92,44.99,44.9,44.96,112984.0,39.5307,39.5923,39.5131,39.5659,112984.0
2017-03-24 12:30:00,44.97,44.99,44.9,44.94,97376.0,39.5747,39.5923,39.5131,39.5483,97376.0
2017-03-24 12:35:00,44.94,44.97,44.93,44.96,59881.0,39.5483,39.5747,39.5395,39.5659,59881.0
2017-03-24 12:40:00,44.96,45.0,44.95,44.99,61393.0,39.5659,39.6011,39.5571,39.5923,61393.0
2017-03-24 12:45:00,44.99,45.0,44.97,44.99,94637.0,39.5923,39.6011,39.5747,39.5923,94637.0
2017-03-24 12:50:00,44.99,45.0,44.94,44.96,84243.0,39.5923,39.6011,39.5483,39.5659,84243.0
2017-03-24 12:55:00,44.96,44.97,44.95,44.97,24940.0,39.5659,39.5747,39.5571,39.5747,24940.0
2017-03-24 13:00:00,44.97,44.99,44.95,44.96,41207.0,39.5747,39.5923,39.5571,39.5659,41207.0
2017-03-24 13:05:00,44.95,44.96,44.9,44.93,72075.0,39.5571,39.5659,39.5131,39.5395,72075.0
2017-03-24 13:10:00,44.92,44.93,44.89,44.91,53739.0,39.5307,39.5395,39.5043,39.5219,53739.0
2017-03-24 13:15:00,44.91,44.94,44.91,44.94,36259.0,39.5219,39.5483,39.5219,39.5483,36259.0
2017-03-24 13:20:00,44.94,44.96,44.92,44.93,64174.0,39.5483,39.5659,39.5307,39.5395,64174.0
2017-03-24 13:25:00,44.93,44.97,44.92,44.94,84792.0,39.5395,39.5747,39.5307,39.5483,84792.0
2017-03-24 13:30:00,44.94,44.94,44.91,44.92,39055.0,39.5483,39.5483,39.5219,39.5307,39055.0
2017-03-24 13:35:00,44.92,44.93,44.89,44.89,39288.0,39.5307,39.5395,39.5043,39.5043,39288.0
2017-03-24 13:40:00,44.89,44.91,44.88,44.9,35141.0,39.5043,39.5219,39.4955,39.5131,35141.0
2017-03-24 13:45:00,44.91,44.91,44.87,44.9,59481.0,39.5219,39.5219,39.4867,39.5131,59481.0
2017-03-24 13:50:00,44.9,44.9,44.84,44.86,67023.0,39.5131,39.5131,39.4603,39.4779,67023.0
2017-03-24 13:55:00,44.85,44.86,44.8,44.8,92940.0,39.4691,39.4779,39.4251,39.4251,92940.0
2017-03-24 14:00:00,44.8,44.85,44.8,44.82,74187.0,39.4251,39.4691,39.4251,39.4427,74187.0
2017-03-24 14:05:00,44.82,44.83,44.79,44.79,103606.0,39.4427,39.4515,39.4163,39.4163,103606.0
2017-03-24 14:10:00,44.8,44.81,44.76,44.78,429684.0,39.4251,39.4339,39.3899,39.4075,429684.0
2017-03-24 14:15:00,44.78,44.79,44.72,44.78,177445.0,39.4075,39.4163,39.3547,39.4075,177445.0
2017-03-24 14:20:00,44.78,44.8,44.76,44.79,119610.0,39.4075,39.4251,39.3899,39.4163,119610.0
2017-03-24 14:25:00,44.79,44.79,44.72,44.75,110579.0,39.4163,39.4163,39.3547,39.3811,110579.0
2017-03-24 14:30:00,44.75,44.79,44.74,44.77,101985.0,39.3811,39.4163,39.3723,39.3987,101985.0
2017-03-24 14:35:00,44.77,44.79,44.72,44.73,130628.0,39.3987,39.4163,39.3547,39.3635,130628.0
2017-03-24 14:40:00,44.73,44.76,44.69,44.76,164150.0,39.3635,39.3899,39.3283,39.3899,164150.0
2017-03-24 14:45:00,44.76,44.78,44.73,44.73,121365.0,39.3899,39.4075,39.3635,39.3635,121365.0
2017-03-24 14:50:00,44.73,44.73,44.62,44.63,193593.0,39.3635,39.3635,39.2667,39.2755,193593.0
2017-03-24 14:55:00,44.64,44.7,44.63,44.68,67517.0,39.2843,39.3371,39.2755,39.3195,67517.0
2017-03-24 15:00:00,44.68,44.68,44.6,44.66,138224.0,39.3195,39.3195,39.2491,39.3019,138224.0
2017-03-24 15:05:00,44.66,44.7,44.63,44.66,113656.0,39.3019,39.3371,39.2755,39.3019,113656.0
2017-03-24 15:10:00,44.66,44.69,44.6,44.6,120895.0,39.3019,39.3283,39.2491,39.2491,120895.0
2017-03-24 15:15:00,44.61,44.63,44.57,44.63,220782.0,39.2579,39.2755,39.2227,39.2755,220782.0
2017-03-24 15:20:00,44.63,44.64,44.58,44.63,171313.0,39.2755,39.2843,39.2315,39.2755,171313.0
2017-03-24 15:25:00,44.63,44.65,44.6,44.63,100821.0,39.2755,39.2931,39.2491,39.2755,100821.0
2017-03-24 15:30:00,44.63,44.7,44.6,44.69,354348.0,39.2755,39.3371,39.2491,39.3283,354348.0
2017-03-24 15:35:00,44.68,44.77,44.65,44.73,278635.0,39.3195,39.3987,39.2931,39.3635,278635.0
2017-03-24 15:40:00,44.73,44.8,44.73,44.78,452084.0,39.3635,39.4251,39.3635,39.4075,452084.0
2017-03-24 15:45:00,44.77,44.78,44.65,44.71,400262.0,39.3987,39.4075,39.2931,39.3459,400262.0
2017-03-24 15:50:00,44.7,44.77,44.69,44.75,432729.0,39.3371,39.3987,39.3283,39.3811,432729.0
2017-03-24 15:55:00,44.75,44.75,44.63,44.66,1098974.0,39.3811,39.3811,39.2755,39.3019,1098974.0
2017-03-27 09:30:00,44.51,44.53,44.36,44.44,478202.0,39.1699,39.1875,39.0379,39.1083,478202.0
2017-03-27 09:35:00,44.44,44.48,44.38,44.44,171839.0,39.1083,39.1435,39.0555,39.1083,171839.0
2017-03-27 09:40:00,44.43,44.47,44.4,44.43,134416.0,39.0995,39.1347,39.0731,39.0995,134416.0
2017-03-27 09:45:00,44.43,44.52,44.43,44.5,145105.0,39.0995,39.1787,39.0995,39.1611,145105.0
2017-03-27 09:50:00,44.51,44.57,44.5,44.55,151664.0,39.1699,39.2227,39.1611,39.2051,151664.0
2017-03-27 09:55:00,44.55,44.63,44.54,44.61,129956.0,39.2051,39.2755,39.1963,39.2579,129956.0
2017-03-27 10:00:00,44.6,44.69,44.54,44.68,119214.0,39.2491,39.3283,39.1963,39.3195,119214.0
2017-03-27 10:05:00,44.68,44.69,44.63,44.65,102885.0,39.3195,39.3283,39.2755,39.2931,102885.0
2017-03-27 10:10:00,44.65,44.66,44.62,44.65,139213.0,39.2931,39.3019,39.2667,39.2931,139213.0
2017-03-27 10:15:00,44.65,44.69,44.64,44.66,122248.0,39.2931,39.3283,39.2843,39.3019,122248.0
2017-03-27 10:20:00,44.66,44.69,44.65,44.67,71666.0,39.3019,39.3283,39.2931,39.3107,71666.0
2017-03-27 10:25:00,44.68,44.75,44.66,44.72,162089.0,39.3195,39.3811,39.3019,39.3547,162089.0
2017-03-27 10:30:00,44.72,44.78,44.71,44.75,175885.0,39.3547,39.4075,39.3459,39.3811,175885.0
2017-03-27 10:35:00,44.74,44.76,44.72,44.74,122601.0,39.3723,39.3899,39.3547,39.3723,122601.0
2017-03-27 10:40:00,44.74,44.82,44.72,44.8,170771.0,39.3723,39.4427,39.3547,39.4251,170771.0
2017-03-27 10:45:00,44.79,44.81,44.74,44.75,94136.0,39.4163,39.4339,39.3723,39.3811,94136.0
2017-03-27 10:50:00,44.75,44.8,44.74,44.78,112832.0,39.3811,39.4251,39.3723,39.4075,112832.0
2017-03-27 10:55:00,44.78,44.87,44.78,44.84,213804.0,39.4075,39.4867,39.4075,39.4603,213804.0
2017-03-27 11:00:00,44.85,44.89,44.83,44.88,89507.0,39.4691,39.5043,39.4515,39.4955,89507.0
2017-03-27 11:05:00,44.88,44.89,44.8,44.83,138247.0,39.4955,39.5043,39.4251,39.4515,138247.0
2017-03-27 11:10:00,44.83,44.87,44.82,44.83,86123.0,39.4515,39.4867,39.4427,39.4515,86123.0
2017-03-27 11:15:00,44.84,44.86,44.82,44.86,44650.0,39.4603,39.4779,39.4427,39.4779,44650.0
2017-03-27 11:20:00,44.86,44.86,44.82,44.84,65760.0,39.4779,39.4779,39.4427,39.4603,65760.0
2017-03-27 11:25:00,44.84,44.86,44.82,44.86,111101.0,39.4603,39.4779,39.4427,39.4779,111101.0
2017-03-27 11:30:00,44.87,44.92,44.86,44.87,111754.0,39.4867,39.5307,39.4779,39.4867,111754.0
2017-03-27 11:35:00,44.87,44.87,44.83,44.84,48170.0,39.4867,39.4867,39.4515,39.4603,48170.0
2017-03-27 11:40:00,44.84,44.85,44.81,44.83,59431.0,39.4603,39.4691,39.4339,39.4515,59431.0
2017-03-27 11:45:00,44.83,44.84,44.79,44.8,108881.0,39.4515,39.4603,39.4163,39.4251,108881.0
2017-03-27 11:50:00,44.81,44.83,44.79,44.8,90588.0,39.4339,39.4515,39.4163,39.4251,90588.0
2017-03-27 11:55:00,44.8,44.82,44.76,44.79,69709.0,39.4251,39.4427,39.3899,39.4163,69709.0
2017-03-27 12:00:00,44.79,44.8,44.75,44.78,82824.0,39.4163,39.4251,39.3811,39.4075,82824.0
2017-03-27 12:05:00,44.79,44.79,44.75,44.76,85179.0,39.4163,39.4163,39.3811,39.3899,85179.0
2017-03-27 12:10:00,44.77,44.78,44.7,44.73,89195.0,39.3987,39.4075,39.3371,39.3635,89195.0
2017-03-27 12:15:00,44.73,44.75,44.72,44.74,51469.0,39.3635,39.3811,39.3547,39.3723,51469.0
2017-03-27 12:20:00,44.75,44.78,44.73,44.77,79496.0,39.3811,39.4075,39.3635,39.3987,79496.0
2017-03-27 12:25:00,44.78,44.78,44.74,44.76,38666.0,39.4075,39.4075,39.3723,39.3899,38666.0
2017-03-27 12:30:00,44.76,44.78,44.75,44.78,35660.0,39.3899,39.4075,39.3811,39.4075,35660.0
2017-03-27 12:35:00,44.78,44.79,44.75,44.75,25705.0,39.4075,39.4163,39.3811,39.3811,25705.0
2017-03-27 12:40:00,44.75,44.78,44.75,44.77,38315.0,39.3811,39.4075,39.3811,39.3987,38315.0
2017-03-27 12:45:00,44.76,44.8,44.76,44.79,56592.0,39.3899,39.4251,39.3899,39.4163,56592.0
2017-03-27 12:50:00,44.78,44.86,44.78,44.86,65845.0,39.4075,39.4779,39.4075,39.4779,65845.0
2017-03-27 12:55:00,44.86,44.87,44.81,44.82,44928.0,39.4779,39.4867,39.4339,39.4427,44928.0
2017-03-27 13:00:00,44.82,44.88,44.81,44.88,38878.0,39.4427,39.4955,39.4339,39.4955,38878.0
2017-03-27 13:05:00,44.87,44.87,44.83,44.84,25592.0,39.4867,39.4867,39.4515,39.4603,25592.0
2017-03-27 13:10:00,44.85,44.85,44.8,44.81,20142.0,39.4691,39.4691,39.4251,39.4339,20142.0
2017-03-27 13:15:00,44.8,44.81,44.78,44.78,51436.0,39.4251,39.4339,39.4075,39.4075,51436.0
2017-03-27 13:20:00,44.78,44.79,44.76,44.76,42757.0,39.4075,39.4163,39.3899,39.3899,42757.0
2017-03-27 13:25:00,44.77,44.77,44.73,44.76,87544.0,39.3987,39.3987,39.3635,39.3899,87544.0
2017-03-27 13:30:00,44.75,44.77,44.74,44.75,44647.0,39.3811,39.3987,39.3723,39.3811,44647.0
2017-03-27 13:35:00,44.74,44.75,44.72,44.72,48079.0,39.3723,39.3811,39.3547,39.3547,48079.0
2017-03-27 13:40:00,44.73,44.75,44.72,44.73,34967.0,39.3635,39.3811,39.3547,39.3635,34967.0
2017-03-27 13:45:00,44.73,44.75,44.72,44.73,50893.0,39.3635,39.3811,39.3547,39.3635,50893.0
2017-03-27 13:50:00,44.73,44.75,44.72,44.73,47542.0,39.3635,39.3811,39.3547,39.3635,47542.0
2017-03-27 13:55:00,44.73,44.75,44.73,44.74,22957.0,39.3635,39.3811,39.3635,39.3723,22957.0
2017-03-27 14:00:00,44.75,44.77,44.74,44.74,65714.0,39.3811,39.3987,39.3723,39.3723,65714.0
2017-03-27 14:05:00,44.74,44.8,44.74,44.76,63571.0,39.3723,39.4251,39.3723,39.3899,63571.0
2017-03-27 14:10:00,44.76,44.76,44.75,44.76,15952.0,39.3899,39.3899,39.3811,39.3899,15952.0
2017-03-27 14:15:00,44.76,44.76,44.72,44.73,70752.0,39.3899,39.3899,39.3547,39.3635,70752.0
2017-03-27 14:20:00,44.73,44.76,44.73,44.75,37781.0,39.3635,39.3899,39.3635,39.3811,37781.0
2017-03-27 14:25:00,44.75,44.76,44.71,44.74,92915.0,39.3811,39.3899,39.3459,39.3723,92915.0
2017-03-27 14:30:00,44.73,44.76,44.73,44.75,36280.0,39.3635,39.3899,39.3635,39.3811,36280.0
2017-03-27 14:35:00,44.75,44.75,44.73,44.75,34592.0,39.3811,39.3811,39.3635,39.3811,34592.0
2017-03-27 14:40:00,44.75,44.76,44.74,44.75,46980.0,39.3811,39.3899,39.3723,39.3811,46980.0
2017-03-27 14:45:00,44.76,44.81,44.75,44.78,83777.0,39.3899,39.4339,39.3811,39.4075,83777.0
2017-03-27 14:50:00,44.78,44.79,44.76,44.76,49770.0,39.4075,39.4163,39.3899,39.3899,49770.0
2017-03-27 14:55:00,44.77,44.83,44.76,44.79,86096.0,39.3987,39.4515,39.3899,39.4163,86096.0
2017-03-27 15:00:00,44.8,44.81,44.78,44.8,57891.0,39.4251,39.4339,39.4075,39.4251,57891.0
2017-03-27 15:05:00,44.8,44.81,44.79,44.8,63283.0,39.4251,39.4339,39.4163,39.4251,63283.0
2017-03-27 15:10:00,44.8,44.82,44.79,44.82,57125.0,39.4251,39.4427,39.4163,39.4427,57125.0
2017-03-27 15:15:00,44.82,44.85,44.81,44.84,126365.0,39.4427,39.4691,39.4339,39.4603,126365.0
2017-03-27 15:20:00,44.84,44.89,44.84,44.86,131957.0,39.4603,39.5043,39.4603,39.4779,131957.0
2017-03-27 15:25:00,44.86,44.88,44.85,44.88,102954.0,39.4779,39.4955,39.4691,39.4955,102954.0
2017-03-27 15:30:00,44.88,44.9,44.86,44.9,165071.0,39.4955,39.5131,39.4779,39.5131,165071.0
2017-03-27 15:35:00,44.9,44.93,44.89,44.92,143082.0,39.5131,39.5395,39.5043,39.5307,143082.0
2017-03-27 15:40:00,44.92,44.93,44.91,44.91,145724.0,39.5307,39.5395,39.5219,39.5219,145724.0
2017-03-27 15:45:00,44.92,44.92,44.86,44.86,182095.0,39.5307,39.5307,39.4779,39.4779,182095.0
2017-03-27 15:50:00,44.87,44.89,44.84,44.86,212913.0,39.4867,39.5043,39.4603,39.4779,212913.0
2017-03-27 15:55:00,44.87,44.87,44.83,44.84,481111.0,39.4867,39.4867,39.4515,39.4603,481111.0
2017-03-28 09:30:00,44.83,44.88,44.74,44.83,239565.0,39.4515,39.4955,39.3723,39.4515,239565.0
2017-03-28 09:35:00,44.83,44.95,44.81,44.91,120504.0,39.4515,39.5571,39.4339,39.5219,120504.0
2017-03-28 09:40:00,44.91,44.95,44.89,44.93,97356.0,39.5219,39.5571,39.5043,39.5395,97356.0
2017-03-28 09:45:00,44.92,44.93,44.83,44.88,134108.0,39.5307,39.5395,39.4515,39.4955,134108.0
2017-03-28 09:50:00,44.88,44.9,44.78,44.82,106270.0,39.4955,39.5131,39.4075,39.4427,106270.0
2017-03-28 09:55:00,44.82,44.94,44.82,44.93,127961.0,39.4427,39.5483,39.4427,39.5395,127961.0
2017-03-28 10:00:00,44.93,45.03,44.93,44.97,387988.0,39.5395,39.6275,39.5395,39.5747,387988.0
2017-03-28 10:05:00,44.97,44.98,44.89,44.9,115168.0,39.5747,39.5835,39.5043,39.5131,115168.0
2017-03-28 10:10:00,44.9,44.9,44.8,44.8,65099.0,39.5131,39.5131,39.4251,39.4251,65099.0
2017-03-28 10:15:00,44.79,44.88,44.78,44.88,184418.0,39.4163,39.4955,39.4075,39.4955,184418.0
2017-03-28 10:20:00,44.88,44.88,44.8,44.8,111596.0,39.4955,39.4955,39.4251,39.4251,111596.0
2017-03-28 10:25:00,44.8,44.83,44.76,44.82,75665.0,39.4251,39.4515,39.3899,39.4427,75665.0
2017-03-28 10:30:00,44.83,44.84,44.78,44.82,69657.0,39.4515,39.4603,39.4075,39.4427,69657.0
2017-03-28 10:35:00,44.82,44.83,44.78,44.79,86090.0,39.4427,39.4515,39.4075,39.4163,86090.0
2017-03-28 10:40:00,44.79,44.86,44.78,44.8,128426.0,39.4163,39.4779,39.4075,39.4251,128426.0
2017-03-28 10:45:00,44.8,44.82,44.77,44.77,45854.0,39.4251,39.4427,39.3987,39.3987,45854.0
2017-03-28 10:50:00,44.77,44.77,44.72,44.73,97105.0,39.3987,39.3987,39.3547,39.3635,97105.0
2017-03-28 10:55:00,44.73,44.74,44.69,44.71,120636.0,39.3635,39.3723,39.3283,39.3459,120636.0
2017-03-28 11:00:00,44.71,44.77,44.71,44.77,101677.0,39.3459,39.3987,39.3459,39.3987,101677.0
2017-03-28 11:05:00,44.77,44.83,44.76,44.81,129713.0,39.3987,39.4515,39.3899,39.4339,129713.0
2017-03-28 11:10:00,44.81,44.84,44.81,44.83,78728.0,39.4339,39.4603,39.4339,39.4515,78728.0
2017-03-28 11:15:00,44.83,44.85,44.81,44.82,48810.0,39.4515,39.4691,39.4339,39.4427,48810.0
2017-03-28 11:20:00,44.82,44.83,44.78,44.79,55703.0,39.4427,39.4515,39.4075,39.4163,55703.0
2017-03-28 11:25:00,44.79,44.83,44.78,44.83,63437.0,39.4163,39.4515,39.4075,39.4515,63437.0
2017-03-28 11:30:00,44.83,44.84,44.81,44.84,122812.0,39.4515,39.4603,39.4339,39.4603,122812.0
2017-03-28 11:35:00,44.83,44.84,44.81,44.84,34204.0,39.4515,39.4603,39.4339,39.4603,34204.0
2017-03-28 11:40:00,44.84,44.85,44.83,44.84,43353.0,39.4603,39.4691,39.4515,39.4603,43353.0
2017-03-28 11:45:00,44.83,44.88,44.83,44.87,82873.0,39.4515,39.4955,39.4515,39.4867,82873.0
2017-03-28 11:50:00,44.87,44.93,44.87,44.89,70953.0,39.4867,39.5395,39.4867,39.5043,70953.0
2017-03-28 11:55:00,44.89,44.93,44.88,44.89,112477.0,39.5043,39.5395,39.4955,39.5043,112477.0
2017-03-28 12:00:00,44.89,44.93,44.88,44.93,69917.0,39.5043,39.5395,39.4955,39.5395,69917.0
2017-03-28 12:05:00,44.93,44.95,44.92,44.94,33296.0,39.5395,39.5571,39.5307,39.5483,33296.0
2017-03-28 12:10:00,44.94,44.94,44.91,44.94,61784.0,39.5483,39.5483,39.5219,39.5483,61784.0
2017-03-28 12:15:00,44.94,44.96,44.91,44.93,44415.0,39.5483,39.5659,39.5219,39.5395,44415.0
2017-03-28 12:20:00,44.94,44.94,44.93,44.94,30982.0,39.5483,39.5483,39.5395,39.5483,30982.0
2017-03-28 12:25:00,44.94,44.94,44.91,44.91,71389.0,39.5483,39.5483,39.5219,39.5219,71389.0
2017-03-28 12:30:00,44.92,44.94,44.92,44.94,39881.0,39.5307,39.5483,39.5307,39.5483,39881.0
2017-03-28 12:35:00,44.94,44.98,44.93,44.96,51625.0,39.5483,39.5835,39.5395,39.5659,51625.0
2017-03-28 12:40:00,44.97,44.97,44.91,44.92,66591.0,39.5747,39.5747,39.5219,39.5307,66591.0
2017-03-28 12:45:00,44.91,44.92,44.9,44.9,24534.0,39.5219,39.5307,39.5131,39.5131,24534.0
2017-03-28 12:50:00,44.9,44.91,44.87,44.89,78123.0,39.5131,39.5219,39.4867,39.5043,78123.0
2017-03-28 12:55:00,44.9,44.94,44.89,44.91,88467.0,39.5131,39.5483,39.5043,39.5219,88467.0
2017-03-28 13:00:00,44.92,44.93,44.9,44.91,61333.0,39.5307,39.5395,39.5131,39.5219,61333.0
2017-03-28 13:05:00,44.91,44.92,44.9,44.91,64016.0,39.5219,39.5307,39.5131,39.5219,64016.0
2017-03-28 13:10:00,44.91,44.93,44.9,44.91,68070.0,39.5219,39.5395,39.5131,39.5219,68070.0
2017-03-28 13:15:00,44.92,44.93,44.91,44.93,47720.0,39.5307,39.5395,39.5219,39.5395,47720.0
2017-03-28 13:20:00,44.93,44.93,44.91,44.91,58929.0,39.5395,39.5395,39.5219,39.5219,58929.0
2017-03-28 13:25:00,44.91,44.92,44.9,44.91,49851.0,39.5219,39.5307,39.5131,39.5219,49851.0
2017-03-28 13:30:00,44.91,44.92,44.89,44.91,52771.0,39.5219,39.5307,39.5043,39.5219,52771.0
2017-03-28 13:35:00,44.91,44.93,44.91,44.91,50663.0,39.5219,39.5395,39.5219,39.5219,50663.0
2017-03-28 13:40:00,44.92,44.97,44.91,44.97,80339.0,39.5307,39.5747,39.5219,39.5747,80339.0
2017-03-28 13:45:00,44.97,44.97,44.93,44.93,108197.0,39.5747,39.5747,39.5395,39.5395,108197.0
2017-03-28 13:50:00,44.94,44.94,44.9,44.9,71819.0,39.5483,39.5483,39.5131,39.5131,71819.0
2017-03-28 13:55:00,44.9,44.94,44.9,44.94,141472.0,39.5131,39.5483,39.5131,39.5483,141472.0
2017-03-28 14:00:00,44.94,44.98,44.92,44.97,110095.0,39.5483,39.5835,39.5307,39.5747,110095.0
2017-03-28 14:05:00,44.97,44.98,44.94,44.94,107832.0,39.5747,39.5835,39.5483,39.5483,107832.0
2017-03-28 14:10:00,44.94,44.96,44.94,44.96,105535.0,39.5483,39.5659,39.5483,39.5659,105535.0
2017-03-28 14:15:00,44.96,44.97,44.95,44.96,68100.0,39.5659,39.5747,39.5571,39.5659,68100.0
2017-03-28 14:20:00,44.95,44.98,44.93,44.94,85294.0,39.5571,39.5835,39.5395,39.5483,85294.0
2017-03-28 14:25:00,44.94,44.96,44.93,44.94,97828.0,39.5483,39.5659,39.5395,39.5483,97828.0
2017-03-28 14:30:00,44.93,44.93,44.87,44.88,153812.0,39.5395,39.5395,39.4867,39.4955,153812.0
2017-03-28 14:35:00,44.89,44.91,44.88,44.91,127211.0,39.5043,39.5219,39.4955,39.5219,127211.0
2017-03-28 14:40:00,44.91,44.92,44.89,44.92,70497.0,39.5219,39.5307,39.5043,39.5307,70497.0
2017-03-28 14:45:00,44.92,44.92,44.87,44.88,113972.0,39.5307,39.5307,39.4867,39.4955,113972.0
2017-03-28 14:50:00,44.89,44.91,44.86,44.89,86816.0,39.5043,39.5219,39.4779,39.5043,86816.0
2017-03-28 14:55:00,44.89,44.9,44.86,44.87,74101.0,39.5043,39.5131,39.4779,39.4867,74101.0
2017-03-28 15:00:00,44.87,44.91,44.86,44.9,188854.0,39.4867,39.5219,39.4779,39.5131,188854.0
2017-03-28 15:05:00,44.89,44.91,44.87,44.87,152297.0,39.5043,39.5219,39.4867,39.4867,152297.0
2017-03-28 15:10:00,44.87,44.89,44.84,44.85,252109.0,39.4867,39.5043,39.4603,39.4691,252109.0
2017-03-28 15:15:00,44.85,44.85,44.81,44.82,122927.0,39.4691,39.4691,39.4339,39.4427,122927.0
2017-03-28 15:20:00,44.81,44.83,44.8,44.82,523581.0,39.4339,39.4515,39.4251,39.4427,523581.0
2017-03-28 15:25:00,44.82,44.85,44.81,44.84,171347.0,39.4427,39.4691,39.4339,39.4603,171347.0
2017-03-28 15:30:00,44.84,44.85,44.82,44.83,162453.0,39.4603,39.4691,39.4427,39.4515,162453.0
2017-03-28 15:35:00,44.83,44.84,44.81,44.84,171969.0,39.4515,39.4603,39.4339,39.4603,171969.0
2017-03-28 15:40:00,44.84,44.84,44.81,44.81,164165.0,39.4603,39.4603,39.4339,39.4339,164165.0
2017-03-28 15:45:00,44.81,44.81,44.78,44.78,299642.0,39.4339,39.4339,39.4075,39.4075,299642.0
2017-03-28 15:50:00,44.78,44.78,44.73,44.73,1095392.0,39.4075,39.4075,39.3635,39.3635,1095392.0
2017-03-28 15:55:00,44.73,44.77,44.66,44.7,1148879.0,39.3635,39.3987,39.3019,39.3371,1148879.0
2017-03-29 09:30:00,44.52,44.67,44.52,44.53,301349.0,39.1787,39.3107,39.1787,39.1875,301349.0
2017-03-29 09:35:00,44.53,44.61,44.49,44.6,199102.0,39.1875,39.2579,39.1523,39.2491,199102.0
2017-03-29 09:40:00,44.59,44.73,44.57,44.66,224914.0,39.2403,39.3635,39.2227,39.3019,224914.0
2017-03-29 09:45:00,44.65,44.68,44.55,44.58,164207.0,39.2931,39.3195,39.2051,39.2315,164207.0
2017-03-29 09:50:00,44.58,44.61,44.55,44.55,156718.0,39.2315,39.2579,39.2051,39.2051,156718.0
2017-03-29 09:55:00,44.55,44.57,44.53,44.56,242635.0,39.2051,39.2227,39.1875,39.2139,242635.0
2017-03-29 10:00:00,44.56,44.56,44.51,44.53,190880.0,39.2139,39.2139,39.1699,39.1875,190880.0
2017-03-29 10:05:00,44.53,44.61,44.53,44.59,109403.0,39.1875,39.2579,39.1875,39.2403,109403.0
2017-03-29 10:10:00,44.58,44.59,44.57,44.57,83568.0,39.2315,39.2403,39.2227,39.2227,83568.0
2017-03-29 10:15:00,44.57,44.58,44.54,44.55,133860.0,39.2227,39.2315,39.1963,39.2051,133860.0
2017-03-29 10:20:00,44.56,44.58,44.55,44.55,136677.0,39.2139,39.2315,39.2051,39.2051,136677.0
2017-03-29 10:25:00,44.55,44.62,44.55,44.61,202468.0,39.2051,39.2667,39.2051,39.2579,202468.0
2017-03-29 10:30:00,44.62,44.7,44.61,44.7,163478.0,39.2667,39.3371,39.2579,39.3371,163478.0
2017-03-29 10:35:00,44.69,44.7,44.66,44.66,98836.0,39.3283,39.3371,39.3019,39.3019,98836.0
2017-03-29 10:40:00,44.66,44.69,44.64,44.68,94976.0,39.3019,39.3283,39.2843,39.3195,94976.0
2017-03-29 10:45:00,44.68,44.71,44.64,44.64,79866.0,39.3195,39.3459,39.2843,39.2843,79866.0
2017-03-29 10:50:00,44.65,44.68,44.61,44.63,126185.0,39.2931,39.3195,39.2579,39.2755,126185.0
2017-03-29 10:55:00,44.62,44.64,44.61,44.62,96298.0,39.2667,39.2843,39.2579,39.2667,96298.0
2017-03-29 11:00:00,44.61,44.64,44.61,44.62,118876.0,39.2579,39.2843,39.2579,39.2667,118876.0
2017-03-29 11:05:00,44.62,44.62,44.61,44.62,52927.0,39.2667,39.2667,39.2579,39.2667,52927.0
2017-03-29 11:10:00,44.62,44.62,44.6,44.61,94436.0,39.2667,39.2667,39.2491,39.2579,94436.0
2017-03-29 11:15:00,44.61,44.63,44.59,44.62,165941.0,39.2579,39.2755,39.2403,39.2667,165941.0
2017-03-29 11:20:00,44.62,44.62,44.61,44.62,41072.0,39.2667,39.2667,39.2579,39.2667,41072.0
2017-03-29 11:25:00,44.62,44.62,44.57,44.59,194183.0,39.2667,39.2667,39.2227,39.2403,194183.0
2017-03-29 11:30:00,44.59,44.61,44.59,44.59,80028.0,39.2403,39.2579,39.2403,39.2403,80028.0
2017-03-29 11:35:00,44.6,44.6,44.49,44.49,165205.0,39.2491,39.2491,39.1523,39.1523,165205.0
2017-03-29 11:40:00,44.49,44.54,44.47,44.54,60110.0,39.1523,39.1963,39.1347,39.1963,60110.0
2017-03-29 11:45:00,44.54,44.54,44.51,44.53,33059.0,39.1963,39.1963,39.1699,39.1875,33059.0
2017-03-29 11:50:00,44.53,44.53,44.48,44.48,50257.0,39.1875,39.1875,39.1435,39.1435,50257.0
2017-03-29 11:55:00,44.48,44.53,44.48,44.53,93347.0,39.1435,39.1875,39.1435,39.1875,93347.0
2017-03-29 12:00:00,44.53,44.53,44.51,44.52,72690.0,39.1875,39.1875,39.1699,39.1787,72690.0
2017-03-29 12:05:00,44.52,44.56,44.51,44.55,142584.0,39.1787,39.2139,39.1699,39.2051,142584.0
2017-03-29 12:10:00,44.55,44.57,44.55,44.57,41661.0,39.2051,39.2227,39.2051,39.2227,41661.0
2017-03-29 12:15:00,44.57,44.6,44.56,44.59,68355.0,39.2227,39.2491,39.2139,39.2403,68355.0
2017-03-29 12:20:00,44.59,44.62,44.57,44.57,92994.0,39.2403,39.2667,39.2227,39.2227,92994.0
2017-03-29 12:25:00,44.58,44.6,44.55,44.55,65181.0,39.2315,39.2491,39.2051,39.2051,65181.0
2017-03-29 12:30:00,44.55,44.56,44.55,44.55,19714.0,39.2051,39.2139,39.2051,39.2051,19714.0
2017-03-29 12:35:00,44.55,44.56,44.54,44.54,49563.0,39.2051,39.2139,39.1963,39.1963,49563.0
2017-03-29 12:40:00,44.54,44.57,44.53,44.56,62296.0,39.1963,39.2227,39.1875,39.2139,62296.0
2017-03-29 12:45:00,44.56,44.57,44.52,44.52,40890.0,39.2139,39.2227,39.1787,39.1787,40890.0
2017-03-29 12:50:00,44.52,44.56,44.52,44.55,44282.0,39.1787,39.2139,39.1787,39.2051,44282.0
2017-03-29 12:55:00,44.55,44.56,44.53,44.55,43915.0,39.2051,39.2139,39.1875,39.2051,43915.0
2017-03-29 13:00:00,44.55,44.59,44.55,44.58,89812.0,39.2051,39.2403,39.2051,39.2315,89812.0
2017-03-29 13:05:00,44.58,44.61,44.58,44.61,33986.0,39.2315,39.2579,39.2315,39.2579,33986.0
2017-03-29 13:10:00,44.61,44.62,44.57,44.58,83220.0,39.2579,39.2667,39.2227,39.2315,83220.0
2017-03-29 13:15:00,44.59,44.61,44.58,44.59,56711.0,39.2403,39.2579,39.2315,39.2403,56711.0
2017-03-29 13:20:00,44.59,44.64,44.58,44.63,57665.0,39.2403,39.2843,39.2315,39.2755,57665.0
2017-03-29 13:25:00,44.63,44.66,44.62,44.64,43135.0,39.2755,39.3019,39.2667,39.2843,43135.0
2017-03-29 13:30:00,44.64,44.65,44.62,44.65,65534.0,39.2843,39.2931,39.2667,39.2931,65534.0
2017-03-29 13:35:00,44.65,44.66,44.64,44.65,64893.0,39.2931,39.3019,39.2843,39.2931,64893.0
2017-03-29 13:40:00,44.65,44.68,44.64,44.68,51425.0,39.2931,39.3195,39.2843,39.3195,51425.0
2017-03-29 13:45:00,44.68,44.69,44.65,44.66,55508.0,39.3195,39.3283,39.2931,39.3019,55508.0
2017-03-29 13:50:00,44.65,44.66,44.61,44.62,172264.0,39.2931,39.3019,39.2579,39.2667,172264.0
2017-03-29 13:55:00,44.61,44.64,44.61,44.62,135936.0,39.2579,39.2843,39.2579,39.2667,135936.0
2017-03-29 14:00:00,44.62,44.63,44.59,44.6,94195.0,39.2667,39.2755,39.2403,39.2491,94195.0
2017-03-29 14:05:00,44.6,44.61,44.59,44.61,76233.0,39.2491,39.2579,39.2403,39.2579,76233.0
2017-03-29 14:10:00,44.61,44.61,44.58,44.59,58637.0,39.2579,39.2579,39.2315,39.2403,58637.0
2017-03-29 14:15:00,44.59,44.63,44.59,44.63,39663.0,39.2403,39.2755,39.2403,39.2755,39663.0
2017-03-29 14:20:00,44.62,44.64,44.61,44.62,70583.0,39.2667,39.2843,39.2579,39.2667,70583.0
2017-03-29 14:25:00,44.63,44.63,44.61,44.62,120746.0,39.2755,39.2755,39.2579,39.2667,120746.0
2017-03-29 14:30:00,44.62,44.62,44.61,44.62,18956.0,39.2667,39.2667,39.2579,39.2667,18956.0
2017-03-29 14:35:00,44.61,44.62,44.61,44.62,62267.0,39.2579,39.2667,39.2579,39.2667,62267.0
2017-03-29 14:40:00,44.62,44.62,44.61,44.62,25114.0,39.2667,39.2667,39.2579,39.2667,25114.0
2017-03-29 14:45:00,44.62,44.63,44.61,44.62,72835.0,39.2667,39.2755,39.2579,39.2667,72835.0
2017-03-29 14:50:00,44.62,44.63,44.61,44.63,59568.0,39.2667,39.2755,39.2579,39.2755,59568.0
2017-03-29 14:55:00,44.63,44.66,44.62,44.64,56501.0,39.2755,39.3019,39.2667,39.2843,56501.0
2017-03-29 15:00:00,44.64,44.65,44.6,44.61,168344.0,39.2843,39.2931,39.2491,39.2579,168344.0
2017-03-29 15:05:00,44.62,44.64,44.61,44.64,155284.0,39.2667,39.2843,39.2579,39.2843,155284.0
2017-03-29 15:10:00,44.63,44.64,44.61,44.61,55308.0,39.2755,39.2843,39.2579,39.2579,55308.0
2017-03-29 15:15:00,44.61,44.66,44.61,44.65,96098.0,39.2579,39.3019,39.2579,39.2931,96098.0
2017-03-29 15:20:00,44.65,44.7,44.64,44.66,98271.0,39.2931,39.3371,39.2843,39.3019,98271.0
2017-03-29 15:25:00,44.66,44.67,44.64,44.65,88612.0,39.3019,39.3107,39.2843,39.2931,88612.0
2017-03-29 15:30:00,44.65,44.67,44.64,44.66,191754.0,39.2931,39.3107,39.2843,39.3019,191754.0
2017-03-29 15:35:00,44.66,44.67,44.64,44.64,106234.0,39.3019,39.3107,39.2843,39.2843,106234.0
2017-03-29 15:40:00,44.65,44.65,44.63,44.63,95382.0,39.2931,39.2931,39.2755,39.2755,95382.0
2017-03-29 15:45:00,44.63,44.64,44.6,44.62,273531.0,39.2755,39.2843,39.2491,39.2667,273531.0
2017-03-29 15:50:00,44.61,44.64,44.6,44.63,275677.0,39.2579,39.2843,39.2491,39.2755,275677.0
2017-03-29 15:55:00,44.62,44.63,44.52,44.53,1429978.0,39.2667,39.2755,39.1787,39.1875,1429978.0
2017-03-30 09:30:00,44.45,44.53,44.37,44.38,382052.0,39.1171,39.1875,39.0467,39.0555,382052.0
2017-03-30 09:35:00,44.39,44.54,44.39,44.53,103572.0,39.0643,39.1963,39.0643,39.1875,103572.0
2017-03-30 09:40:00,44.54,44.6,44.53,44.57,144147.0,39.1963,39.2491,39.1875,39.2227,144147.0
2017-03-30 09:45:00,44.58,44.62,44.55,44.58,141267.0,39.2315,39.2667,39.2051,39.2315,141267.0
2017-03-30 09:50:00,44.58,44.65,44.58,44.6,104684.0,39.2315,39.2931,39.2315,39.2491,104684.0
2017-03-30 09:55:00,44.61,44.65,44.59,44.6,88889.0,39.2579,39.2931,39.2403,39.2491,88889.0
2017-03-30 10:00:00,44.59,44.67,44.59,44.64,81305.0,39.2403,39.3107,39.2403,39.2843,81305.0
2017-03-30 10:05:00,44.64,44.65,44.59,44.61,50551.0,39.2843,39.2931,39.2403,39.2579,50551.0
2017-03-30 10:10:00,44.6,44.66,44.59,44.63,56788.0,39.2491,39.3019,39.2403,39.2755,56788.0
2017-03-30 10:15:00,44.63,44.65,44.61,44.63,56850.0,39.2755,39.2931,39.2579,39.2755,56850.0
2017-03-30 10:20:00,44.62,44.62,44.58,44.59,54892.0,39.2667,39.2667,39.2315,39.2403,54892.0
2017-03-30 10:25:00,44.59,44.63,44.58,44.63,77363.0,39.2403,39.2755,39.2315,39.2755,77363.0
2017-03-30 10:30:00,44.62,44.66,44.61,44.66,70805.0,39.2667,39.3019,39.2579,39.3019,70805.0
2017-03-30 10:35:00,44.66,44.69,44.65,44.68,111919.0,39.3019,39.3283,39.2931,39.3195,111919.0
2017-03-30 10:40:00,44.69,44.7,44.64,44.64,59872.0,39.3283,39.3371,39.2843,39.2843,59872.0
2017-03-30 10:45:00,44.65,44.69,44.64,44.67,54122.0,39.2931,39.3283,39.2843,39.3107,54122.0
2017-03-30 10:50:00,44.68,44.68,44.64,44.66,67730.0,39.3195,39.3195,39.2843,39.3019,67730.0
2017-03-30 10:55:00,44.66,44.67,44.64,44.66,69856.0,39.3019,39.3107,39.2843,39.3019,69856.0
2017-03-30 11:00:00,44.67,44.7,44.66,44.69,77622.0,39.3107,39.3371,39.3019,39.3283,77622.0
2017-03-30 11:05:00,44.68,44.73,44.67,44.73,96129.0,39.3195,39.3635,39.3107,39.3635,96129.0
2017-03-30 11:10:00,44.72,44.75,44.71,44.74,41437.0,39.3547,39.3811,39.3459,39.3723,41437.0
2017-03-30 11:15:00,44.73,44.74,44.72,44.73,48441.0,39.3635,39.3723,39.3547,39.3635,48441.0
2017-03-30 11:20:00,44.73,44.73,44.7,44.73,54456.0,39.3635,39.3635,39.3371,39.3635,54456.0
2017-03-30 11:25:00,44.72,44.73,44.68,44.71,56118.0,39.3547,39.3635,39.3195,39.3459,56118.0
2017-03-30 11:30:00,44.72,44.73,44.69,44.7,102290.0,39.3547,39.3635,39.3283,39.3371,102290.0
2017-03-30 11:35:00,44.7,44.73,44.68,44.72,46113.0,39.3371,39.3635,39.3195,39.3547,46113.0
2017-03-30 11:40:00,44.72,44.72,44.67,44.68,53851.0,39.3547,39.3547,39.3107,39.3195,53851.0
2017-03-30 11:45:00,44.68,44.71,44.67,44.7,65398.0,39.3195,39.3459,39.3107,39.3371,65398.0
2017-03-30 11:50:00,44.7,44.71,44.67,44.69,51563.0,39.3371,39.3459,39.3107,39.3283,51563.0
2017-03-30 11:55:00,44.69,44.71,44.67,44.68,54337.0,39.3283,39.3459,39.3107,39.3195,54337.0
2017-03-30 12:00:00,44.68,44.7,44.67,44.68,62384.0,39.3195,39.3371,39.3107,39.3195,62384.0
2017-03-30 12:05:00,44.68,44.7,44.66,44.66,72292.0,39.3195,39.3371,39.3019,39.3019,72292.0
2017-03-30 12:10:00,44.66,44.69,44.66,44.67,84685.0,39.3019,39.3283,39.3019,39.3107,84685.0
2017-03-30 12:15:00,44.67,44.71,44.66,44.69,36520.0,39.3107,39.3459,39.3019,39.3283,36520.0
2017-03-30 12:20:00,44.7,44.7,44.67,44.67,34735.0,39.3371,39.3371,39.3107,39.3107,34735.0
2017-03-30 12:25:00,44.67,44.71,44.67,44.71,52840.0,39.3107,39.3459,39.3107,39.3459,52840.0
2017-03-30 12:30:00,44.7,44.7,44.65,44.66,78669.0,39.3371,39.3371,39.2931,39.3019,78669.0
2017-03-30 12:35:00,44.66,44.68,44.6,44.62,64089.0,39.3019,39.3195,39.2491,39.2667,64089.0
2017-03-30 12:40:00,44.62,44.66,44.6,44.64,75304.0,39.2667,39.3019,39.2491,39.2843,75304.0
2017-03-30 12:45:00,44.65,44.67,44.63,44.65,51019.0,39.2931,39.3107,39.2755,39.2931,51019.0
2017-03-30 12:50:00,44.65,44.66,44.62,44.64,33880.0,39.2931,39.3019,39.2667,39.2843,33880.0
2017-03-30 12:55:00,44.64,44.66,44.63,44.65,43352.0,39.2843,39.3019,39.2755,39.2931,43352.0
2017-03-30 13:00:00,44.65,44.67,44.62,44.65,135375.0,39.2931,39.3107,39.2667,39.2931,135375.0
2017-03-30 13:05:00,44.66,44.72,44.65,44.7,162103.0,39.3019,39.3547,39.2931,39.3371,162103.0
2017-03-30 13:10:00,44.7,44.73,44.68,44.68,73801.0,39.3371,39.3635,39.3195,39.3195,73801.0
2017-03-30 13:15:00,44.69,44.7,44.67,44.67,51413.0,39.3283,39.3371,39.3107,39.3107,51413.0
2017-03-30 13:20:00,44.68,44.71,44.67,44.71,57040.0,39.3195,39.3459,39.3107,39.3459,57040.0
2017-03-30 13:25:00,44.71,44.71,44.68,44.71,36797.0,39.3459,39.3459,39.3195,39.3459,36797.0
2017-03-30 13:30:00,44.71,44.72,44.69,44.71,69925.0,39.3459,39.3547,39.3283,39.3459,69925.0
2017-03-30 13:35:00,44.71,44.71,44.67,44.69,47301.0,39.3459,39.3459,39.3107,39.3283,47301.0
2017-03-30 13:40:00,44.69,44.7,44.68,44.69,37723.0,39.3283,39.3371,39.3195,39.3283,37723.0
2017-03-30 13:45:00,44.69,44.7,44.67,44.68,53574.0,39.3283,39.3371,39.3107,39.3195,53574.0
2017-03-30 13:50:00,44.69,44.69,44.67,44.68,28388.0,39.3283,39.3283,39.3107,39.3195,28388.0
2017-03-30 13:55:00,44.68,44.68,44.65,44.66,61888.0,39.3195,39.3195,39.2931,39.3019,61888.0
2017-03-30 14:00:00,44.66,44.68,44.65,44.66,63014.0,39.3019,39.3195,39.2931,39.3019,63014.0
2017-03-30 14:05:00,44.66,44.67,44.65,44.65,53874.0,39.3019,39.3107,39.2931,39.2931,53874.0
2017-03-30 14:10:00,44.66,44.67,44.65,44.66,62628.0,39.3019,39.3107,39.2931,39.3019,62628.0
2017-03-30 14:15:00,44.66,44.69,44.66,44.68,56752.0,39.3019,39.3283,39.3019,39.3195,56752.0
2017-03-30 14:20:00,44.68,44.69,44.65,44.65,66610.0,39.3195,39.3283,39.2931,39.2931,66610.0
2017-03-30 14:25:00,44.66,44.68,44.65,44.68,70183.0,39.3019,39.3195,39.2931,39.3195,70183.0
2017-03-30 14:30:00,44.68,44.69,44.67,44.68,70930.0,39.3195,39.3283,39.3107,39.3195,70930.0
2017-03-30 14:35:00,44.68,44.69,44.63,44.64,128930.0,39.3195,39.3283,39.2755,39.2843,128930.0
2017-03-30 14:40:00,44.64,44.66,44.63,44.63,73124.0,39.2843,39.3019,39.2755,39.2755,73124.0
2017-03-30 14:45:00,44.63,44.66,44.63,44.63,115366.0,39.2755,39.3019,39.2755,39.2755,115366.0
2017-03-30 14:50:00,44.63,44.64,44.61,44.61,60092.0,39.2755,39.2843,39.2579,39.2579,60092.0
2017-03-30 14:55:00,44.61,44.64,44.59,44.6,185818.0,39.2579,39.2843,39.2403,39.2491,185818.0
2017-03-30 15:00:00,44.61,44.64,44.6,44.63,69452.0,39.2579,39.2843,39.2491,39.2755,69452.0
2017-03-30 15:05:00,44.63,44.65,44.62,44.64,60137.0,39.2755,39.2931,39.2667,39.2843,60137.0
2017-03-30 15:10:00,44.64,44.64,44.61,44.62,77260.0,39.2843,39.2843,39.2579,39.2667,77260.0
2017-03-30 15:15:00,44.63,44.64,44.62,44.64,39688.0,39.2755,39.2843,39.2667,39.2843,39688.0
2017-03-30 15:20:00,44.64,44.67,44.63,44.65,119429.0,39.2843,39.3107,39.2755,39.2931,119429.0
2017-03-30 15:25:00,44.65,44.67,44.64,44.67,117620.0,39.2931,39.3107,39.2843,39.3107,117620.0
2017-03-30 15:30:00,44.67,44.69,44.66,44.69,71638.0,39.3107,39.3283,39.3019,39.3283,71638.0
2017-03-30 15:35:00,44.69,44.69,44.66,44.67,113397.0,39.3283,39.3283,39.3019,39.3107,113397.0
2017-03-30 15:40:00,44.66,44.67,44.63,44.66,122959.0,39.3019,39.3107,39.2755,39.3019,122959.0
2017-03-30 15:45:00,44.66,44.66,44.63,44.65,200880.0,39.3019,39.3019,39.2755,39.2931,200880.0
2017-03-30 15:50:00,44.65,44.67,44.62,44.67,263435.0,39.2931,39.3107,39.2667,39.3107,263435.0
2017-03-30 15:55:00,44.67,44.69,44.66,44.67,458638.0,39.3107,39.3283,39.3019,39.3107,458638.0
2017-03-31 09:30:00,44.5,44.64,44.46,44.57,198565.0,39.1611,39.2843,39.1259,39.2227,198565.0
2017-03-31 09:35:00,44.57,44.6,44.51,44.53,67209.0,39.2227,39.2491,39.1699,39.1875,67209.0
2017-03-31 09:40:00,44.53,44.6,44.51,44.6,82325.0,39.1875,39.2491,39.1699,39.2491,82325.0
2017-03-31 09:45:00,44.6,44.66,44.57,44.65,262790.0,39.2491,39.3019,39.2227,39.2931,262790.0
2017-03-31 09:50:00,44.65,44.68,44.61,44.66,131973.0,39.2931,39.3195,39.2579,39.3019,131973.0
2017-03-31 09:55:00,44.66,44.67,44.64,44.64,42871.0,39.3019,39.3107,39.2843,39.2843,42871.0
2017-03-31 10:00:00,44.64,44.69,44.62,44.66,126883.0,39.2843,39.3283,39.2667,39.3019,126883.0
2017-03-31 10:05:00,44.66,44.72,44.65,44.7,118085.0,39.3019,39.3547,39.2931,39.3371,118085.0
2017-03-31 10:10:00,44.7,44.7,44.67,44.68,46140.0,39.3371,39.3371,39.3107,39.3195,46140.0
2017-03-31 10:15:00,44.68,44.69,44.67,44.67,66083.0,39.3195,39.3283,39.3107,39.3107,66083.0
2017-03-31 10:20:00,44.68,44.7,44.67,44.7,57752.0,39.3195,39.3371,39.3107,39.3371,57752.0
2017-03-31 10:25:00,44.7,44.7,44.64,44.68,57267.0,39.3371,39.3371,39.2843,39.3195,57267.0
2017-03-31 10:30:00,44.68,44.72,44.67,44.71,64647.0,39.3195,39.3547,39.3107,39.3459,64647.0
2017-03-31 10:35:00,44.72,44.74,44.71,44.73,56618.0,39.3547,39.3723,39.3459,39.3635,56618.0
2017-03-31 10:40:00,44.73,44.78,44.71,44.76,94202.0,39.3635,39.4075,39.3459,39.3899,94202.0
2017-03-31 10:45:00,44.75,44.81,44.75,44.78,73332.0,39.3811,39.4339,39.3811,39.4075,73332.0
2017-03-31 10:50:00,44.77,44.78,44.74,44.78,48265.0,39.3987,39.4075,39.3723,39.4075,48265.0
2017-03-31 10:55:00,44.78,44.78,44.75,44.77,53808.0,39.4075,39.4075,39.3811,39.3987,53808.0
2017-03-31 11:00:00,44.78,44.82,44.76,44.81,142018.0,39.4075,39.4427,39.3899,39.4339,142018.0
2017-03-31 11:05:00,44.81,44.85,44.8,44.83,127675.0,39.4339,39.4691,39.4251,39.4515,127675.0
2017-03-31 11:10:00,44.83,44.84,44.78,44.82,42758.0,39.4515,39.4603,39.4075,39.4427,42758.0
2017-03-31 11:15:00,44.82,44.82,44.79,44.8,40859.0,39.4427,39.4427,39.4163,39.4251,40859.0
2017-03-31 11:20:00,44.8,44.81,44.79,44.8,35556.0,39.4251,39.4339,39.4163,39.4251,35556.0
2017-03-31 11:25:00,44.8,44.82,44.79,44.82,33086.0,39.4251,39.4427,39.4163,39.4427,33086.0
2017-03-31 11:30:00,44.82,44.82,44.78,44.8,38699.0,39.4427,39.4427,39.4075,39.4251,38699.0
2017-03-31 11:35:00,44.8,44.81,44.77,44.78,36045.0,39.4251,39.4339,39.3987,39.4075,36045.0
2017-03-31 11:40:00,44.79,44.82,44.77,44.78,270239.0,39.4163,39.4427,39.3987,39.4075,270239.0
2017-03-31 11:45:00,44.78,44.79,44.76,44.77,51332.0,39.4075,39.4163,39.3899,39.3987,51332.0
2017-03-31 11:50:00,44.77,44.77,44.73,44.74,106134.0,39.3987,39.3987,39.3635,39.3723,106134.0
2017-03-31 11:55:00,44.73,44.74,44.73,44.73,22647.0,39.3635,39.3723,39.3635,39.3635,22647.0
2017-03-31 12:00:00,44.73,44.75,44.73,44.75,67962.0,39.3635,39.3811,39.3635,39.3811,67962.0
2017-03-31 12:05:00,44.75,44.75,44.73,44.75,69594.0,39.3811,39.3811,39.3635,39.3811,69594.0
2017-03-31 12:10:00,44.74,44.76,44.74,44.76,61393.0,39.3723,39.3899,39.3723,39.3899,61393.0
2017-03-31 12:15:00,44.76,44.78,44.75,44.77,28524.0,39.3899,39.4075,39.3811,39.3987,28524.0
2017-03-31 12:20:00,44.78,44.78,44.77,44.78,21199.0,39.4075,39.4075,39.3987,39.4075,21199.0
2017-03-31 12:25:00,44.77,44.78,44.75,44.77,43506.0,39.3987,39.4075,39.3811,39.3987,43506.0
2017-03-31 12:30:00,44.77,44.77,44.74,44.74,67676.0,39.3987,39.3987,39.3723,39.3723,67676.0
2017-03-31 12:35:00,44.75,44.75,44.72,44.73,88791.0,39.3811,39.3811,39.3547,39.3635,88791.0
2017-03-31 12:40:00,44.73,44.76,44.73,44.76,39646.0,39.3635,39.3899,39.3635,39.3899,39646.0
2017-03-31 12:45:00,44.76,44.77,44.74,44.77,32289.0,39.3899,39.3987,39.3723,39.3987,32289.0
2017-03-31 12:50:00,44.77,44.78,44.75,44.77,51038.0,39.3987,39.4075,39.3811,39.3987,51038.0
2017-03-31 12:55:00,44.76,44.78,44.76,44.78,29597.0,39.3899,39.4075,39.3899,39.4075,29597.0
2017-03-31 13:00:00,44.78,44.78,44.75,44.76,44762.0,39.4075,39.4075,39.3811,39.3899,44762.0
2017-03-31 13:05:00,44.76,44.77,44.74,44.74,52308.0,39.3899,39.3987,39.3723,39.3723,52308.0
2017-03-31 13:10:00,44.75,44.75,44.74,44.75,7607.0,39.3811,39.3811,39.3723,39.3811,7607.0
2017-03-31 13:15:00,44.75,44.76,44.74,44.76,36890.0,39.3811,39.3899,39.3723,39.3899,36890.0
2017-03-31 13:20:00,44.75,44.76,44.74,44.74,22292.0,39.3811,39.3899,39.3723,39.3723,22292.0
2017-03-31 13:25:00,44.74,44.78,44.74,44.77,51672.0,39.3723,39.4075,39.3723,39.3987,51672.0
2017-03-31 13:30:00,44.78,44.79,44.73,44.73,88323.0,39.4075,39.4163,39.3635,39.3635,88323.0
2017-03-31 13:35:00,44.73,44.75,44.73,44.75,29858.0,39.3635,39.3811,39.3635,39.3811,29858.0
2017-03-31 13:40:00,44.74,44.75,44.74,44.74,13824.0,39.3723,39.3811,39.3723,39.3723,13824.0
2017-03-31 13:45:00,44.75,44.75,44.74,44.75,18228.0,39.3811,39.3811,39.3723,39.3811,18228.0
2017-03-31 13:50:00,44.75,44.75,44.73,44.74,84451.0,39.3811,39.3811,39.3635,39.3723,84451.0
2017-03-31 13:55:00,44.74,44.75,44.71,44.72,74009.0,39.3723,39.3811,39.3459,39.3547,74009.0
2017-03-31 14:00:00,44.73,44.73,44.7,44.71,56278.0,39.3635,39.3635,39.3371,39.3459,56278.0
2017-03-31 14:05:00,44.71,44.72,44.69,44.72,37837.0,39.3459,39.3547,39.3283,39.3547,37837.0
2017-03-31 14:10:00,44.72,44.72,44.66,44.69,96862.0,39.3547,39.3547,39.3019,39.3283,96862.0
2017-03-31 14:15:00,44.69,44.71,44.67,44.7,57778.0,39.3283,39.3459,39.3107,39.3371,57778.0
2017-03-31 14:20:00,44.7,44.7,44.69,44.69,32515.0,39.3371,39.3371,39.3283,39.3283,32515.0
2017-03-31 14:25:00,44.7,44.7,44.69,44.69,69266.0,39.3371,39.3371,39.3283,39.3283,69266.0
2017-03-31 14:30:00,44.7,44.7,44.69,44.7,69626.0,39.3371,39.3371,39.3283,39.3371,69626.0
2017-03-31 14:35:00,44.7,44.71,44.69,44.71,48326.0,39.3371,39.3459,39.3283,39.3459,48326.0
2017-03-31 14:40:00,44.7,44.72,44.69,44.72,89511.0,39.3371,39.3547,39.3283,39.3547,89511.0
2017-03-31 14:45:00,44.72,44.72,44.68,44.68,45517.0,39.3547,39.3547,39.3195,39.3195,45517.0
2017-03-31 14:50:00,44.68,44.71,44.68,44.7,92265.0,39.3195,39.3459,39.3195,39.3371,92265.0
2017-03-31 14:55:00,44.7,44.7,44.68,44.68,46421.0,39.3371,39.3371,39.3195,39.3195,46421.0
2017-03-31 15:00:00,44.69,44.7,44.68,44.69,69514.0,39.3283,39.3371,39.3195,39.3283,69514.0
2017-03-31 15:05:00,44.69,44.7,44.68,44.7,44553.0,39.3283,39.3371,39.3195,39.3371,44553.0
2017-03-31 15:10:00,44.7,44.7,44.68,44.68,144851.0,39.3371,39.3371,39.3195,39.3195,144851.0
2017-03-31 15:15:00,44.68,44.7,44.67,44.67,137826.0,39.3195,39.3371,39.3107,39.3107,137826.0
2017-03-31 15:20:00,44.68,44.68,44.66,44.66,120750.0,39.3195,39.3195,39.3019,39.3019,120750.0
2017-03-31 15:25:00,44.66,44.67,44.65,44.66,132955.0,39.3019,39.3107,39.2931,39.3019,132955.0
2017-03-31 15:30:00,44.66,44.67,44.64,44.66,267857.0,39.3019,39.3107,39.2843,39.3019,267857.0
2017-03-31 15:35:00,44.67,44.68,44.66,44.66,160359.0,39.3107,39.3195,39.3019,39.3019,160359.0
2017-03-31 15:40:00,44.66,44.73,44.66,44.71,237910.0,39.3019,39.3635,39.3019,39.3459,237910.0
2017-03-31 15:45:00,44.7,44.71,44.64,44.65,134631.0,39.3371,39.3459,39.2843,39.2931,134631.0
2017-03-31 15:50:00,44.64,44.66,44.62,44.64,249573.0,39.2843,39.3019,39.2667,39.2843,249573.0
2017-03-31 15:55:00,44.64,44.65,44.61,44.61,847485.0,39.2843,39.2931,39.2579,39.2579,847485.0
2017-04-03 09:30:00,44.59,44.96,44.59,44.79,597859.0,39.2403,39.5659,39.2403,39.4163,597859.0
2017-04-03 09:35:00,44.79,44.88,44.78,44.88,252445.0,39.4163,39.4955,39.4075,39.4955,252445.0
2017-04-03 09:40:00,44.87,44.93,44.83,44.9,438321.0,39.4867,39.5395,39.4515,39.5131,438321.0
2017-04-03 09:45:00,44.9,44.91,44.83,44.88,507119.0,39.5131,39.5219,39.4515,39.4955,507119.0
2017-04-03 09:50:00,44.89,44.9,44.85,44.88,505164.0,39.5043,39.5131,39.4691,39.4955,505164.0
2017-04-03 09:55:00,44.88,44.97,44.84,44.97,269635.0,39.4955,39.5747,39.4603,39.5747,269635.0
2017-04-03 10:00:00,44.97,45.05,44.93,45.04,495754.0,39.5747,39.6451,39.5395,39.6363,495754.0
2017-04-03 10:05:00,45.03,45.04,44.89,44.98,326008.0,39.6275,39.6363,39.5043,39.5835,326008.0
2017-04-03 10:10:00,44.98,44.98,44.91,44.93,220584.0,39.5835,39.5835,39.5219,39.5395,220584.0
2017-04-03 10:15:00,44.93,44.99,44.92,44.98,136340.0,39.5395,39.5923,39.5307,39.5835,136340.0
2017-04-03 10:20:00,44.98,44.98,44.92,44.93,122031.0,39.5835,39.5835,39.5307,39.5395,122031.0
2017-04-03 10:25:00,44.92,44.96,44.9,44.91,75893.0,39.5307,39.5659,39.5131,39.5219,75893.0
2017-04-03 10:30:00,44.91,44.95,44.86,44.89,131243.0,39.5219,39.5571,39.4779,39.5043,131243.0
2017-04-03 10:35:00,44.88,44.91,44.87,44.91,72690.0,39.4955,39.5219,39.4867,39.5219,72690.0
2017-04-03 10:40:00,44.91,44.93,44.85,44.85,104748.0,39.5219,39.5395,39.4691,39.4691,104748.0
2017-04-03 10:45:00,44.86,44.86,44.83,44.84,124594.0,39.4779,39.4779,39.4515,39.4603,124594.0
2017-04-03 10:50:00,44.84,44.86,44.76,44.77,284238.0,39.4603,39.4779,39.3899,39.3987,284238.0
2017-04-03 10:55:00,44.76,44.76,44.66,44.66,155175.0,39.3899,39.3899,39.3019,39.3019,155175.0
2017-04-03 11:00:00,44.66,44.72,44.65,44.71,153894.0,39.3019,39.3547,39.2931,39.3459,153894.0
2017-04-03 11:05:00,44.71,44.72,44.63,44.67,288191.0,39.3459,39.3547,39.2755,39.3107,288191.0
2017-04-03 11:10:00,44.68,44.69,44.62,44.66,166677.0,39.3195,39.3283,39.2667,39.3019,166677.0
2017-04-03 11:15:00,44.65,44.7,44.64,44.65,100453.0,39.2931,39.3371,39.2843,39.2931,100453.0
2017-04-03 11:20:00,44.64,44.7,44.62,44.68,83893.0,39.2843,39.3371,39.2667,39.3195,83893.0
2017-04-03 11:25:00,44.68,44.83,44.63,44.66,108701.0,39.3195,39.4515,39.2755,39.3019,108701.0
2017-04-03 11:30:00,44.66,44.68,44.62,44.62,72153.0,39.3019,39.3195,39.2667,39.2667,72153.0
2017-04-03 11:35:00,44.61,44.69,44.6,44.66,143122.0,39.2579,39.3283,39.2491,39.3019,143122.0
2017-04-03 11:40:00,44.66,44.7,44.65,44.7,104624.0,39.3019,39.3371,39.2931,39.3371,104624.0
2017-04-03 11:45:00,44.7,44.71,44.61,44.63,130969.0,39.3371,39.3459,39.2579,39.2755,130969.0
2017-04-03 11:50:00,44.63,44.64,44.6,44.6,77810.0,39.2755,39.2843,39.2491,39.2491,77810.0
2017-04-03 11:55:00,44.61,44.64,44.59,44.61,69812.0,39.2579,39.2843,39.2403,39.2579,69812.0
2017-04-03 12:00:00,44.6,44.61,44.52,44.54,123572.0,39.2491,39.2579,39.1787,39.1963,123572.0
2017-04-03 12:05:00,44.54,44.58,44.52,44.55,94998.0,39.1963,39.2315,39.1787,39.2051,94998.0
2017-04-03 12:10:00,44.55,44.57,44.52,44.53,82545.0,39.2051,39.2227,39.1787,39.1875,82545.0
2017-04-03 12:15:00,44.53,44.54,44.5,44.51,123416.0,39.1875,39.1963,39.1611,39.1699,123416.0
2017-04-03 12:20:00,44.51,44.51,44.48,44.51,115634.0,39.1699,39.1699,39.1435,39.1699,115634.0
2017-04-03 12:25:00,44.51,44.51,44.48,44.49,59594.0,39.1699,39.1699,39.1435,39.1523,59594.0
2017-04-03 12:30:00,44.5,44.51,44.46,44.51,149611.0,39.1611,39.1699,39.1259,39.1699,149611.0
2017-04-03 12:35:00,44.5,44.52,44.48,44.51,94017.0,39.1611,39.1787,39.1435,39.1699,94017.0
2017-04-03 12:40:00,44.51,44.52,44.49,44.49,90897.0,39.1699,39.1787,39.1523,39.1523,90897.0
2017-04-03 12:45:00,44.5,44.5,44.46,44.49,95993.0,39.1611,39.1611,39.1259,39.1523,95993.0
2017-04-03 12:50:00,44.49,44.5,44.47,44.48,85531.0,39.1523,39.1611,39.1347,39.1435,85531.0
2017-04-03 12:55:00,44.48,44.5,44.45,44.49,124400.0,39.1435,39.1611,39.1171,39.1523,124400.0
2017-04-03 13:00:00,44.49,44.5,44.47,44.49,152372.0,39.1523,39.1611,39.1347,39.1523,152372.0
2017-04-03 13:05:00,44.49,44.49,44.43,44.44,112045.0,39.1523,39.1523,39.0995,39.1083,112045.0
2017-04-03 13:10:00,44.45,44.5,44.45,44.49,95218.0,39.1171,39.1611,39.1171,39.1523,95218.0
2017-04-03 13:15:00,44.48,44.49,44.45,44.45,99975.0,39.1435,39.1523,39.1171,39.1171,99975.0
2017-04-03 13:20:00,44.45,44.46,44.42,44.44,106626.0,39.1171,39.1259,39.0907,39.1083,106626.0
2017-04-03 13:25:00,44.44,44.51,44.42,44.51,139480.0,39.1083,39.1699,39.0907,39.1699,139480.0
2017-04-03 13:30:00,44.5,44.51,44.45,44.49,91034.0,39.1611,39.1699,39.1171,39.1523,91034.0
2017-04-03 13:35:00,44.49,44.49,44.45,44.45,52304.0,39.1523,39.1523,39.1171,39.1171,52304.0
2017-04-03 13:40:00,44.45,44.46,44.4,44.41,86662.0,39.1171,39.1259,39.0731,39.0819,86662.0
2017-04-03 13:45:00,44.42,44.48,44.4,44.46,91663.0,39.0907,39.1435,39.0731,39.1259,91663.0
2017-04-03 13:50:00,44.45,44.46,44.4,44.41,148016.0,39.1171,39.1259,39.0731,39.0819,148016.0
2017-04-03 13:55:00,44.41,44.43,44.4,44.43,100476.0,39.0819,39.0995,39.0731,39.0995,100476.0
2017-04-03 14:00:00,44.43,44.46,44.42,44.46,105537.0,39.0995,39.1259,39.0907,39.1259,105537.0
2017-04-03 14:05:00,44.46,44.47,44.45,44.47,73974.0,39.1259,39.1347,39.1171,39.1347,73974.0
2017-04-03 14:10:00,44.47,44.51,44.47,44.51,72138.0,39.1347,39.1699,39.1347,39.1699,72138.0
2017-04-03 14:15:00,44.51,44.51,44.48,44.48,70478.0,39.1699,39.1699,39.1435,39.1435,70478.0
2017-04-03 14:20:00,44.48,44.52,44.48,44.52,72589.0,39.1435,39.1787,39.1435,39.1787,72589.0
2017-04-03 14:25:00,44.52,44.58,44.51,44.58,99809.0,39.1787,39.2315,39.1699,39.2315,99809.0
2017-04-03 14:30:00,44.57,44.58,44.57,44.58,41859.0,39.2227,39.2315,39.2227,39.2315,41859.0
2017-04-03 14:35:00,44.58,44.6,44.56,44.59,79711.0,39.2315,39.2491,39.2139,39.2403,79711.0
2017-04-03 14:40:00,44.59,44.64,44.58,44.63,103225.0,39.2403,39.2843,39.2315,39.2755,103225.0
2017-04-03 14:45:00,44.63,44.64,44.6,44.62,71451.0,39.2755,39.2843,39.2491,39.2667,71451.0
2017-04-03 14:50:00,44.62,44.64,44.61,44.63,44199.0,39.2667,39.2843,39.2579,39.2755,44199.0
2017-04-03 14:55:00,44.62,44.64,44.6,44.63,64303.0,39.2667,39.2843,39.2491,39.2755,64303.0
2017-04-03 15:00:00,44.63,44.68,44.62,44.68,124376.0,39.2755,39.3195,39.2667,39.3195,124376.0
2017-04-03 15:05:00,44.68,44.68,44.63,44.66,87858.0,39.3195,39.3195,39.2755,39.3019,87858.0
2017-04-03 15:10:00,44.66,44.73,44.65,44.71,123665.0,39.3019,39.3635,39.2931,39.3459,123665.0
2017-04-03 15:15:00,44.72,44.72,44.67,44.68,96722.0,39.3547,39.3547,39.3107,39.3195,96722.0
2017-04-03 15:20:00,44.68,44.72,44.67,44.72,124752.0,39.3195,39.3547,39.3107,39.3547,124752.0
2017-04-03 15:25:00,44.71,44.74,44.7,44.74,98625.0,39.3459,39.3723,39.3371,39.3723,98625.0
2017-04-03 15:30:00,44.73,44.74,44.67,44.68,178435.0,39.3635,39.3723,39.3107,39.3195,178435.0
2017-04-03 15:35:00,44.68,44.71,44.66,44.66,130018.0,39.3195,39.3459,39.3019,39.3019,130018.0
2017-04-03 15:40:00,44.66,44.72,44.66,44.69,243207.0,39.3019,39.3547,39.3019,39.3283,243207.0
2017-04-03 15:45:00,44.69,44.69,44.66,44.69,159771.0,39.3283,39.3283,39.3019,39.3283,159771.0
2017-04-03 15:50:00,44.68,44.69,44.64,44.66,265644.0,39.3195,39.3283,39.2843,39.3019,265644.0
2017-04-03 15:55:00,44.65,44.67,44.61,44.62,872661.0,39.2931,39.3107,39.2579,39.2667,872661.0
2017-04-04 09:30:00,44.61,44.69,44.5,44.59,306500.0,39.2579,39.3283,39.1611,39.2403,306500.0
2017-04-04 09:35:00,44.59,44.62,44.53,44.61,113298.0,39.2403,39.2667,39.1875,39.2579,113298.0
2017-04-04 09:40:00,44.61,44.74,44.61,44.65,156932.0,39.2579,39.3723,39.2579,39.2931,156932.0
2017-04-04 09:45:00,44.65,44.69,44.63,44.63,103226.0,39.2931,39.3283,39.2755,39.2755,103226.0
2017-04-04 09:50:00,44.63,44.65,44.6,44.65,144625.0,39.2755,39.2931,39.2491,39.2931,144625.0
2017-04-04 09:55:00,44.65,44.65,44.63,44.64,75399.0,39.2931,39.2931,39.2755,39.2843,75399.0
2017-04-04 10:00:00,44.65,44.7,44.63,44.64,88941.0,39.2931,39.3371,39.2755,39.2843,88941.0
2017-04-04 10:05:00,44.65,44.68,44.61,44.62,110325.0,39.2931,39.3195,39.2579,39.2667,110325.0
2017-04-04 10:10:00,44.62,44.63,44.57,44.58,178640.0,39.2667,39.2755,39.2227,39.2315,178640.0
2017-04-04 10:15:00,44.57,44.58,44.5,44.51,150646.0,39.2227,39.2315,39.1611,39.1699,150646.0
2017-04-04 10:20:00,44.51,44.55,44.5,44.54,89572.0,39.1699,39.2051,39.1611,39.1963,89572.0
2017-04-04 10:25:00,44.55,44.58,44.52,44.55,101136.0,39.2051,39.2315,39.1787,39.2051,101136.0
2017-04-04 10:30:00,44.55,44.59,44.53,44.59,135008.0,39.2051,39.2403,39.1875,39.2403,135008.0
2017-04-04 10:35:00,44.58,44.61,44.54,44.55,116017.0,39.2315,39.2579,39.1963,39.2051,116017.0
2017-04-04 10:40:00,44.55,44.57,44.54,44.57,67659.0,39.2051,39.2227,39.1963,39.2227,67659.0
2017-04-04 10:45:00,44.56,44.58,44.55,44.56,89836.0,39.2139,39.2315,39.2051,39.2139,89836.0
2017-04-04 10:50:00,44.55,44.58,44.52,44.53,79760.0,39.2051,39.2315,39.1787,39.1875,79760.0
2017-04-04 10:55:00,44.53,44.55,44.51,44.53,56586.0,39.1875,39.2051,39.1699,39.1875,56586.0
2017-04-04 11:00:00,44.53,44.54,44.5,44.54,50241.0,39.1875,39.1963,39.1611,39.1963,50241.0
2017-04-04 11:05:00,44.55,44.56,44.51,44.55,110941.0,39.2051,39.2139,39.1699,39.2051,110941.0
2017-04-04 11:10:00,44.55,44.56,44.52,44.52,120560.0,39.2051,39.2139,39.1787,39.1787,120560.0
2017-04-04 11:15:00,44.52,44.63,44.52,44.62,212900.0,39.1787,39.2755,39.1787,39.2667,212900.0
2017-04-04 11:20:00,44.62,44.64,44.6,44.62,87550.0,39.2667,39.2843,39.2491,39.2667,87550.0
2017-04-04 11:25:00,44.63,44.64,44.59,44.59,62231.0,39.2755,39.2843,39.2403,39.2403,62231.0
2017-04-04 11:30:00,44.59,44.63,44.59,44.6,60803.0,39.2403,39.2755,39.2403,39.2491,60803.0
2017-04-04 11:35:00,44.61,44.63,44.58,44.59,62749.0,39.2579,39.2755,39.2315,39.2403,62749.0
2017-04-04 11:40:00,44.59,44.61,44.58,44.59,37778.0,39.2403,39.2579,39.2315,39.2403,37778.0
2017-04-04 11:45:00,44.6,44.62,44.59,44.6,51984.0,39.2491,39.2667,39.2403,39.2491,51984.0
2017-04-04 11:50:00,44.61,44.61,44.56,44.58,52279.0,39.2579,39.2579,39.2139,39.2315,52279.0
2017-04-04 11:55:00,44.58,44.58,44.55,44.57,79257.0,39.2315,39.2315,39.2051,39.2227,79257.0
2017-04-04 12:00:00,44.57,44.57,44.53,44.56,38904.0,39.2227,39.2227,39.1875,39.2139,38904.0
2017-04-04 12:05:00,44.56,44.57,44.53,44.55,40589.0,39.2139,39.2227,39.1875,39.2051,40589.0
2017-04-04 12:10:00,44.55,44.57,44.53,44.55,71854.0,39.2051,39.2227,39.1875,39.2051,71854.0
2017-04-04 12:15:00,44.56,44.57,44.53,44.54,66564.0,39.2139,39.2227,39.1875,39.1963,66564.0
2017-04-04 12:20:00,44.53,44.53,44.5,44.5,54737.0,39.1875,39.1875,39.1611,39.1611,54737.0
2017-04-04 12:25:00,44.51,44.53,44.5,44.52,42364.0,39.1699,39.1875,39.1611,39.1787,42364.0
2017-04-04 12:30:00,44.51,44.52,44.49,44.5,42643.0,39.1699,39.1787,39.1523,39.1611,42643.0
2017-04-04 12:35:00,44.5,44.52,44.49,44.52,46672.0,39.1611,39.1787,39.1523,39.1787,46672.0
2017-04-04 12:40:00,44.52,44.53,44.51,44.51,22292.0,39.1787,39.1875,39.1699,39.1699,22292.0
2017-04-04 12:45:00,44.52,44.52,44.48,44.48,34195.0,39.1787,39.1787,39.1435,39.1435,34195.0
2017-04-04 12:50:00,44.48,44.5,44.44,44.45,157894.0,39.1435,39.1611,39.1083,39.1171,157894.0
2017-04-04 12:55:00,44.45,44.45,44.41,44.41,135768.0,39.1171,39.1171,39.0819,39.0819,135768.0
2017-04-04 13:00:00,44.41,44.42,44.38,44.41,121337.0,39.0819,39.0907,39.0555,39.0819,121337.0
2017-04-04 13:05:00,44.41,44.42,44.38,44.4,74870.0,39.0819,39.0907,39.0555,39.0731,74870.0
2017-04-04 13:10:00,44.39,44.46,44.39,44.44,200789.0,39.0643,39.1259,39.0643,39.1083,200789.0
2017-04-04 13:15:00,44.44,44.48,44.44,44.47,44992.0,39.1083,39.1435,39.1083,39.1347,44992.0
2017-04-04 13:20:00,44.47,44.47,44.44,44.45,57937.0,39.1347,39.1347,39.1083,39.1171,57937.0
2017-04-04 13:25:00,44.45,44.45,44.43,44.43,43950.0,39.1171,39.1171,39.0995,39.0995,43950.0
2017-04-04 13:30:00,44.43,44.44,44.42,44.42,87424.0,39.0995,39.1083,39.0907,39.0907,87424.0
2017-04-04 13:35:00,44.43,44.44,44.41,44.43,202145.0,39.0995,39.1083,39.0819,39.0995,202145.0
2017-04-04 13:40:00,44.43,44.44,44.41,44.43,81404.0,39.0995,39.1083,39.0819,39.0995,81404.0
2017-04-04 13:45:00,44.43,44.43,44.4,44.41,64861.0,39.0995,39.0995,39.0731,39.0819,64861.0
2017-04-04 13:50:00,44.41,44.41,44.38,44.39,119154.0,39.0819,39.0819,39.0555,39.0643,119154.0
2017-04-04 13:55:00,44.4,44.45,44.39,44.45,121017.0,39.0731,39.1171,39.0643,39.1171,121017.0
2017-04-04 14:00:00,44.45,44.46,44.43,44.46,58764.0,39.1171,39.1259,39.0995,39.1259,58764.0
2017-04-04 14:05:00,44.45,44.47,44.45,44.47,47000.0,39.1171,39.1347,39.1171,39.1347,47000.0
2017-04-04 14:10:00,44.47,44.47,44.45,44.47,61068.0,39.1347,39.1347,39.1171,39.1347,61068.0
2017-04-04 14:15:00,44.47,44.47,44.46,44.47,46631.0,39.1347,39.1347,39.1259,39.1347,46631.0
2017-04-04 14:20:00,44.47,44.48,44.46,44.47,105315.0,39.1347,39.1435,39.1259,39.1347,105315.0
2017-04-04 14:25:00,44.48,44.48,44.46,44.48,92799.0,39.1435,39.1435,39.1259,39.1435,92799.0
2017-04-04 14:30:00,44.48,44.48,44.46,44.47,103927.0,39.1435,39.1435,39.1259,39.1347,103927.0
2017-04-04 14:35:00,44.47,44.48,44.45,44.46,241080.0,39.1347,39.1435,39.1171,39.1259,241080.0
2017-04-04 14:40:00,44.47,44.48,44.46,44.47,78798.0,39.1347,39.1435,39.1259,39.1347,78798.0
2017-04-04 14:45:00,44.48,44.48,44.45,44.46,65279.0,39.1435,39.1435,39.1171,39.1259,65279.0
2017-04-04 14:50:00,44.46,44.47,44.46,44.47,36705.0,39.1259,39.1347,39.1259,39.1347,36705.0
2017-04-04 14:55:00,44.47,44.47,44.42,44.43,89387.0,39.1347,39.1347,39.0907,39.0995,89387.0
2017-04-04 15:00:00,44.42,44.47,44.42,44.47,73651.0,39.0907,39.1347,39.0907,39.1347,73651.0
2017-04-04 15:05:00,44.47,44.48,44.45,44.46,119943.0,39.1347,39.1435,39.1171,39.1259,119943.0
2017-04-04 15:10:00,44.45,44.48,44.45,44.48,107899.0,39.1171,39.1435,39.1171,39.1435,107899.0
2017-04-04 15:15:00,44.48,44.5,44.47,44.5,168095.0,39.1435,39.1611,39.1347,39.1611,168095.0
2017-04-04 15:20:00,44.5,44.52,44.48,44.52,131981.0,39.1611,39.1787,39.1435,39.1787,131981.0
2017-04-04 15:25:00,44.52,44.53,44.51,44.52,83440.0,39.1787,39.1875,39.1699,39.1787,83440.0
2017-04-04 15:30:00,44.52,44.56,44.51,44.56,112128.0,39.1787,39.2139,39.1699,39.2139,112128.0
2017-04-04 15:35:00,44.56,44.57,44.55,44.57,99611.0,39.2139,39.2227,39.2051,39.2227,99611.0
2017-04-04 15:40:00,44.57,44.57,44.56,44.57,104592.0,39.2227,39.2227,39.2139,39.2227,104592.0
2017-04-04 15:45:00,44.57,44.57,44.56,44.57,103798.0,39.2227,39.2227,39.2139,39.2227,103798.0
2017-04-04 15:50:00,44.57,44.58,44.56,44.58,146953.0,39.2227,39.2315,39.2139,39.2315,146953.0
2017-04-04 15:55:00,44.58,44.6,44.57,44.57,405382.0,39.2315,39.2491,39.2227,39.2227,405382.0
2017-04-05 09:30:00,44.74,44.85,44.72,44.84,274044.0,39.3723,39.4691,39.3547,39.4603,274044.0
2017-04-05 09:35:00,44.84,44.84,44.7,44.71,96014.0,39.4603,39.4603,39.3371,39.3459,96014.0
2017-04-05 09:40:00,44.72,44.81,44.72,44.8,99038.0,39.3547,39.4339,39.3547,39.4251,99038.0
2017-04-05 09:45:00,44.8,44.82,44.75,44.78,128780.0,39.4251,39.4427,39.3811,39.4075,128780.0
2017-04-05 09:50:00,44.79,44.79,44.73,44.75,110027.0,39.4163,39.4163,39.3635,39.3811,110027.0
2017-04-05 09:55:00,44.75,44.85,44.74,44.84,130373.0,39.3811,39.4691,39.3723,39.4603,130373.0
2017-04-05 10:00:00,44.84,44.9,44.8,44.87,169699.0,39.4603,39.5131,39.4251,39.4867,169699.0
2017-04-05 10:05:00,44.88,44.89,44.8,44.8,120068.0,39.4955,39.5043,39.4251,39.4251,120068.0
2017-04-05 10:10:00,44.8,44.83,44.8,44.82,70415.0,39.4251,39.4515,39.4251,39.4427,70415.0
2017-04-05 10:15:00,44.82,44.84,44.8,44.81,80851.0,39.4427,39.4603,39.4251,39.4339,80851.0
2017-04-05 10:20:00,44.81,44.86,44.8,44.83,136877.0,39.4339,39.4779,39.4251,39.4515,136877.0
2017-04-05 10:25:00,44.82,44.83,44.79,44.83,83847.0,39.4427,39.4515,39.4163,39.4515,83847.0
2017-04-05 10:30:00,44.83,44.86,44.81,44.81,107176.0,39.4515,39.4779,39.4339,39.4339,107176.0
2017-04-05 10:35:00,44.82,44.84,44.81,44.83,95752.0,39.4427,39.4603,39.4339,39.4515,95752.0
2017-04-05 10:40:00,44.83,44.84,44.82,44.84,32555.0,39.4515,39.4603,39.4427,39.4603,32555.0
2017-04-05 10:45:00,44.83,44.9,44.83,44.88,95105.0,39.4515,39.5131,39.4515,39.4955,95105.0
2017-04-05 10:50:00,44.88,44.9,44.87,44.89,48198.0,39.4955,39.5131,39.4867,39.5043,48198.0
2017-04-05 10:55:00,44.88,44.89,44.81,44.81,51165.0,39.4955,39.5043,39.4339,39.4339,51165.0
2017-04-05 11:00:00,44.81,44.85,44.81,44.84,81969.0,39.4339,39.4691,39.4339,39.4603,81969.0
2017-04-05 11:05:00,44.84,44.86,44.83,44.86,104043.0,39.4603,39.4779,39.4515,39.4779,104043.0
2017-04-05 11:10:00,44.85,44.88,44.84,44.84,77649.0,39.4691,39.4955,39.4603,39.4603,77649.0
2017-04-05 11:15:00,44.85,44.87,44.84,44.87,74860.0,39.4691,39.4867,39.4603,39.4867,74860.0
2017-04-05 11:20:00,44.87,44.89,44.82,44.83,76671.0,39.4867,39.5043,39.4427,39.4515,76671.0
2017-04-05 11:25:00,44.83,44.84,44.79,44.79,55599.0,39.4515,39.4603,39.4163,39.4163,55599.0
2017-04-05 11:30:00,44.8,44.82,44.74,44.79,113256.0,39.4251,39.4427,39.3723,39.4163,113256.0
2017-04-05 11:35:00,44.8,44.82,44.77,44.81,54452.0,39.4251,39.4427,39.3987,39.4339,54452.0
2017-04-05 11:40:00,44.81,44.85,44.8,44.84,73826.0,39.4339,39.4691,39.4251,39.4603,73826.0
2017-04-05 11:45:00,44.85,44.86,44.82,44.83,57186.0,39.4691,39.4779,39.4427,39.4515,57186.0
2017-04-05 11:50:00,44.82,44.85,44.8,44.85,67012.0,39.4427,39.4691,39.4251,39.4691,67012.0
2017-04-05 11:55:00,44.84,44.86,44.82,44.83,70840.0,39.4603,39.4779,39.4427,39.4515,70840.0
2017-04-05 12:00:00,44.83,44.84,44.8,44.81,37248.0,39.4515,39.4603,39.4251,39.4339,37248.0
2017-04-05 12:05:00,44.82,44.84,44.81,44.82,45395.0,39.4427,39.4603,39.4339,39.4427,45395.0
2017-04-05 12:10:00,44.82,44.82,44.8,44.81,20850.0,39.4427,39.4427,39.4251,39.4339,20850.0
2017-04-05 12:15:00,44.81,44.83,44.8,44.83,29726.0,39.4339,39.4515,39.4251,39.4515,29726.0
2017-04-05 12:20:00,44.82,44.87,44.82,44.86,82004.0,39.4427,39.4867,39.4427,39.4779,82004.0
2017-04-05 12:25:00,44.86,44.88,44.85,44.86,93443.0,39.4779,39.4955,39.4691,39.4779,93443.0
2017-04-05 12:30:00,44.86,44.87,44.85,44.87,29801.0,39.4779,39.4867,39.4691,39.4867,29801.0
2017-04-05 12:35:00,44.87,44.89,44.85,44.87,48709.0,39.4867,39.5043,39.4691,39.4867,48709.0
2017-04-05 12:40:00,44.87,44.89,44.86,44.89,25932.0,39.4867,39.5043,39.4779,39.5043,25932.0
2017-04-05 12:45:00,44.89,44.89,44.87,44.88,40253.0,39.5043,39.5043,39.4867,39.4955,40253.0
2017-04-05 12:50:00,44.89,44.91,44.88,44.91,95763.0,39.5043,39.5219,39.4955,39.5219,95763.0
2017-04-05 12:55:00,44.91,44.92,44.89,44.89,89723.0,39.5219,39.5307,39.5043,39.5043,89723.0
2017-04-05 13:00:00,44.9,44.93,44.89,44.92,64731.0,39.5131,39.5395,39.5043,39.5307,64731.0
2017-04-05 13:05:00,44.93,44.95,44.93,44.95,84319.0,39.5395,39.5571,39.5395,39.5571,84319.0
2017-04-05 13:10:00,44.94,44.96,44.91,44.92,90130.0,39.5483,39.5659,39.5219,39.5307,90130.0
2017-04-05 13:15:00,44.93,44.94,44.92,44.93,111821.0,39.5395,39.5483,39.5307,39.5395,111821.0
2017-04-05 13:20:00,44.93,44.93,44.91,44.93,86582.0,39.5395,39.5395,39.5219,39.5395,86582.0
2017-04-05 13:25:00,44.93,44.94,44.92,44.94,84465.0,39.5395,39.5483,39.5307,39.5483,84465.0
2017-04-05 13:30:00,44.94,44.94,44.9,44.94,126629.0,39.5483,39.5483,39.5131,39.5483,126629.0
2017-04-05 13:35:00,44.94,44.97,44.92,44.95,170113.0,39.5483,39.5747,39.5307,39.5571,170113.0
2017-04-05 13:40:00,44.95,44.96,44.91,44.93,92699.0,39.5571,39.5659,39.5219,39.5395,92699.0
2017-04-05 13:45:00,44.93,44.93,44.92,44.92,41523.0,39.5395,39.5395,39.5307,39.5307,41523.0
2017-04-05 13:50:00,44.93,44.94,44.92,44.92,71926.0,39.5395,39.5483,39.5307,39.5307,71926.0
2017-04-05 13:55:00,44.93,44.97,44.92,44.96,153055.0,39.5395,39.5747,39.5307,39.5659,153055.0
2017-04-05 14:00:00,44.96,44.97,44.84,44.87,217678.0,39.5659,39.5747,39.4603,39.4867,217678.0
2017-04-05 14:05:00,44.87,44.89,44.86,44.87,94815.0,39.4867,39.5043,39.4779,39.4867,94815.0
2017-04-05 14:10:00,44.87,44.9,44.84,44.85,77331.0,39.4867,39.5131,39.4603,39.4691,77331.0
2017-04-05 14:15:00,44.84,44.86,44.82,44.82,71762.0,39.4603,39.4779,39.4427,39.4427,71762.0
2017-04-05 14:20:00,44.83,44.84,44.8,44.81,66354.0,39.4515,39.4603,39.4251,39.4339,66354.0
2017-04-05 14:25:00,44.8,44.83,44.8,44.82,65447.0,39.4251,39.4515,39.4251,39.4427,65447.0
2017-04-05 14:30:00,44.82,44.83,44.77,44.79,89388.0,39.4427,39.4515,39.3987,39.4163,89388.0
2017-04-05 14:35:00,44.78,44.8,44.74,44.76,119004.0,39.4075,39.4251,39.3723,39.3899,119004.0
2017-04-05 14:40:00,44.76,44.78,44.74,44.77,92731.0,39.3899,39.4075,39.3723,39.3987,92731.0
2017-04-05 14:45:00,44.76,44.76,44.71,44.73,68002.0,39.3899,39.3899,39.3459,39.3635,68002.0
2017-04-05 14:50:00,44.73,44.73,44.65,44.68,133192.0,39.3635,39.3635,39.2931,39.3195,133192.0
2017-04-05 14:55:00,44.68,44.7,44.67,44.67,59621.0,39.3195,39.3371,39.3107,39.3107,59621.0
2017-04-05 15:00:00,44.67,44.71,44.66,44.7,110111.0,39.3107,39.3459,39.3019,39.3371,110111.0
2017-04-05 15:05:00,44.7,44.71,44.68,44.69,68397.0,39.3371,39.3459,39.3195,39.3283,68397.0
2017-04-05 15:10:00,44.7,44.7,44.63,44.64,76875.0,39.3371,39.3371,39.2755,39.2843,76875.0
2017-04-05 15:15:00,44.64,44.67,44.62,44.64,95564.0,39.2843,39.3107,39.2667,39.2843,95564.0
2017-04-05 15:20:00,44.64,44.65,44.5,44.53,185555.0,39.2843,39.2931,39.1611,39.1875,185555.0
2017-04-05 15:25:00,44.53,44.55,44.47,44.55,186927.0,39.1875,39.2051,39.1347,39.2051,186927.0
2017-04-05 15:30:00,44.55,44.55,44.41,44.45,218221.0,39.2051,39.2051,39.0819,39.1171,218221.0
2017-04-05 15:35:00,44.45,44.53,44.44,44.5,187264.0,39.1171,39.1875,39.1083,39.1611,187264.0
2017-04-05 15:40:00,44.5,44.56,44.49,44.54,260543.0,39.1611,39.2139,39.1523,39.1963,260543.0
2017-04-05 15:45:00,44.53,44.56,44.44,44.46,250943.0,39.1875,39.2139,39.1083,39.1259,250943.0
2017-04-05 15:50:00,44.45,44.56,44.44,44.55,314530.0,39.1171,39.2139,39.1083,39.2051,314530.0
2017-04-05 15:55:00,44.55,44.56,44.45,44.48,544067.0,39.2051,39.2139,39.1171,39.1435,544067.0
2017-04-06 09:30:00,44.53,44.53,44.26,44.29,212369.0,39.1875,39.1875,38.9499,38.9763,212369.0
2017-04-06 09:35:00,44.3,44.37,44.28,44.35,110203.0,38.9851,39.0467,38.9675,39.0291,110203.0
2017-04-06 09:40:00,44.35,44.4,44.28,44.28,163120.0,39.0291,39.0731,38.9675,38.9675,163120.0
2017-04-06 09:45:00,44.27,44.28,44.14,44.17,218717.0,38.9587,38.9675,38.8443,38.8707,218717.0
2017-04-06 09:50:00,44.17,44.29,44.17,44.29,181328.0,38.8707,38.9763,38.8707,38.9763,181328.0
2017-04-06 09:55:00,44.29,44.39,44.29,44.35,102751.0,38.9763,39.0643,38.9763,39.0291,102751.0
2017-04-06 10:00:00,44.36,44.37,44.3,44.34,96361.0,39.0379,39.0467,38.9851,39.0203,96361.0
2017-04-06 10:05:00,44.35,44.38,44.31,44.32,66628.0,39.0291,39.0555,38.9939,39.0027,66628.0
2017-04-06 10:10:00,44.32,44.37,44.27,44.29,74922.0,39.0027,39.0467,38.9587,38.9763,74922.0
2017-04-06 10:15:00,44.29,44.34,44.25,44.25,93486.0,38.9763,39.0203,38.9411,38.9411,93486.0
2017-04-06 10:20:00,44.24,44.33,44.23,44.3,107881.0,38.9323,39.0115,38.9235,38.9851,107881.0
2017-04-06 10:25:00,44.3,44.38,44.29,44.34,52253.0,38.9851,39.0555,38.9763,39.0203,52253.0
2017-04-06 10:30:00,44.35,44.4,44.34,44.38,41713.0,39.0291,39.0731,39.0203,39.0555,41713.0
2017-04-06 10:35:00,44.38,44.4,44.37,44.38,65622.0,39.0555,39.0731,39.0467,39.0555,65622.0
2017-04-06 10:40:00,44.38,44.38,44.28,44.34,91879.0,39.0555,39.0555,38.9675,39.0203,91879.0
2017-04-06 10:45:00,44.34,44.36,44.32,44.32,113433.0,39.0203,39.0379,39.0027,39.0027,113433.0
2017-04-06 10:50:00,44.33,44.36,44.3,44.32,149943.0,39.0115,39.0379,38.9851,39.0027,149943.0
2017-04-06 10:55:00,44.32,44.35,44.28,44.3,108607.0,39.0027,39.0291,38.9675,38.9851,108607.0
2017-04-06 11:00:00,44.31,44.35,44.3,44.32,61979.0,38.9939,39.0291,38.9851,39.0027,61979.0
2017-04-06 11:05:00,44.32,44.36,44.3,44.35,190545.0,39.0027,39.0379,38.9851,39.0291,190545.0
2017-04-06 11:10:00,44.36,44.43,44.34,44.43,207795.0,39.0379,39.0995,39.0203,39.0995,207795.0
2017-04-06 11:15:00,44.42,44.43,44.37,44.39,67809.0,39.0907,39.0995,39.0467,39.0643,67809.0
2017-04-06 11:20:00,44.39,44.45,44.38,44.4,47084.0,39.0643,39.1171,39.0555,39.0731,47084.0
2017-04-06 11:25:00,44.4,44.45,44.4,44.43,55631.0,39.0731,39.1171,39.0731,39.0995,55631.0
2017-04-06 11:30:00,44.43,44.45,44.39,44.4,63569.0,39.0995,39.1171,39.0643,39.0731,63569.0
2017-04-06 11:35:00,44.4,44.42,44.37,44.38,42414.0,39.0731,39.0907,39.0467,39.0555,42414.0
2017-04-06 11:40:00,44.38,44.4,44.36,44.37,36490.0,39.0555,39.0731,39.0379,39.0467,36490.0
2017-04-06 11:45:00,44.37,44.37,44.34,44.37,83546.0,39.0467,39.0467,39.0203,39.0467,83546.0
2017-04-06 11:50:00,44.37,44.39,44.35,44.38,65929.0,39.0467,39.0643,39.0291,39.0555,65929.0
2017-04-06 11:55:00,44.38,44.39,44.35,44.38,58847.0,39.0555,39.0643,39.0291,39.0555,58847.0
2017-04-06 12:00:00,44.39,44.41,44.37,44.38,48365.0,39.0643,39.0819,39.0467,39.0555,48365.0
2017-04-06 12:05:00,44.38,44.4,44.34,44.36,74663.0,39.0555,39.0731,39.0203,39.0379,74663.0
2017-04-06 12:10:00,44.35,44.38,44.35,44.37,46346.0,39.0291,39.0555,39.0291,39.0467,46346.0
2017-04-06 12:15:00,44.36,44.37,44.32,44.35,62405.0,39.0379,39.0467,39.0027,39.0291,62405.0
2017-04-06 12:20:00,44.34,44.37,44.34,44.36,108433.0,39.0203,39.0467,39.0203,39.0379,108433.0
2017-04-06 12:25:00,44.36,44.37,44.35,44.35,74224.0,39.0379,39.0467,39.0291,39.0291,74224.0
2017-04-06 12:30:00,44.36,44.37,44.35,44.36,45244.0,39.0379,39.0467,39.0291,39.0379,45244.0
2017-04-06 12:35:00,44.35,44.36,44.28,44.32,61460.0,39.0291,39.0379,38.9675,39.0027,61460.0
2017-04-06 12:40:00,44.32,44.33,44.26,44.3,71630.0,39.0027,39.0115,38.9499,38.9851,71630.0
2017-04-06 12:45:00,44.3,44.32,44.29,44.3,46850.0,38.9851,39.0027,38.9763,38.9851,46850.0
2017-04-06 12:50:00,44.3,44.32,44.29,44.31,33513.0,38.9851,39.0027,38.9763,38.9939,33513.0
2017-04-06 12:55:00,44.3,44.33,44.28,44.3,56350.0,38.9851,39.0115,38.9675,38.9851,56350.0
2017-04-06 13:00:00,44.3,44.32,44.29,44.3,34319.0,38.9851,39.0027,38.9763,38.9851,34319.0
2017-04-06 13:05:00,44.29,44.33,44.29,44.3,83922.0,38.9763,39.0115,38.9763,38.9851,83922.0
2017-04-06 13:10:00,44.3,44.31,44.28,44.3,41429.0,38.9851,38.9939,38.9675,38.9851,41429.0
2017-04-06 13:15:00,44.3,44.32,44.3,44.32,63082.0,38.9851,39.0027,38.9851,39.0027,63082.0
2017-04-06 13:20:00,44.32,44.34,44.31,44.33,57728.0,39.0027,39.0203,38.9939,39.0115,57728.0
2017-04-06 13:25:00,44.33,44.35,44.32,44.32,69941.0,39.0115,39.0291,39.0027,39.0027,69941.0
2017-04-06 13:30:00,44.32,44.37,44.31,44.36,74843.0,39.0027,39.0467,38.9939,39.0379,74843.0
2017-04-06 13:35:00,44.36,44.37,44.33,44.34,64576.0,39.0379,39.0467,39.0115,39.0203,64576.0
2017-04-06 13:40:00,44.34,44.34,44.31,44.33,71379.0,39.0203,39.0203,38.9939,39.0115,71379.0
2017-04-06 13:45:00,44.33,44.35,44.31,44.32,42204.0,39.0115,39.0291,38.9939,39.0027,42204.0
2017-04-06 13:50:00,44.32,44.33,44.3,44.31,59045.0,39.0027,39.0115,38.9851,38.9939,59045.0
2017-04-06 13:55:00,44.31,44.31,44.28,44.29,41064.0,38.9939,38.9939,38.9675,38.9763,41064.0
2017-04-06 14:00:00,44.29,44.3,44.27,44.27,74416.0,38.9763,38.9851,38.9587,38.9587,74416.0
2017-04-06 14:05:00,44.27,44.28,44.25,44.27,50896.0,38.9587,38.9675,38.9411,38.9587,50896.0
2017-04-06 14:10:00,44.27,44.27,44.25,44.27,45568.0,38.9587,38.9587,38.9411,38.9587,45568.0
2017-04-06 14:15:00,44.26,44.27,44.25,44.26,61304.0,38.9499,38.9587,38.9411,38.9499,61304.0
2017-04-06 14:20:00,44.26,44.3,44.25,44.27,87760.0,38.9499,38.9851,38.9411,38.9587,87760.0
2017-04-06 14:25:00,44.27,44.28,44.24,44.25,75659.0,38.9587,38.9675,38.9323,38.9411,75659.0
2017-04-06 14:30:00,44.25,44.26,44.24,44.26,46045.0,38.9411,38.9499,38.9323,38.9499,46045.0
2017-04-06 14:35:00,44.26,44.31,44.25,44.3,107697.0,38.9499,38.9939,38.9411,38.9851,107697.0
2017-04-06 14:40:00,44.3,44.32,44.29,44.31,47555.0,38.9851,39.0027,38.9763,38.9939,47555.0
2017-04-06 14:45:00,44.31,44.32,44.21,44.23,111003.0,38.9939,39.0027,38.9059,38.9235,111003.0
2017-04-06 14:50:00,44.24,44.25,44.2,44.23,96085.0,38.9323,38.9411,38.8971,38.9235,96085.0
2017-04-06 14:55:00,44.23,44.25,44.18,44.2,88712.0,38.9235,38.9411,38.8795,38.8971,88712.0
2017-04-06 15:00:00,44.2,44.25,44.19,44.23,78670.0,38.8971,38.9411,38.8883,38.9235,78670.0
2017-04-06 15:05:00,44.24,44.28,44.23,44.25,75657.0,38.9323,38.9675,38.9235,38.9411,75657.0
2017-04-06 15:10:00,44.25,44.29,44.25,44.29,92695.0,38.9411,38.9763,38.9411,38.9763,92695.0
2017-04-06 15:15:00,44.28,44.3,44.26,44.3,74389.0,38.9675,38.9851,38.9499,38.9851,74389.0
2017-04-06 15:20:00,44.29,44.3,44.25,44.27,83792.0,38.9763,38.9851,38.9411,38.9587,83792.0
2017-04-06 15:25:00,44.27,44.29,44.25,44.26,102688.0,38.9587,38.9763,38.9411,38.9499,102688.0
2017-04-06 15:30:00,44.26,44.27,44.23,44.25,118515.0,38.9499,38.9587,38.9235,38.9411,118515.0
2017-04-06 15:35:00,44.25,44.29,44.24,44.28,184929.0,38.9411,38.9763,38.9323,38.9675,184929.0
2017-04-06 15:40:00,44.29,44.3,44.27,44.28,138593.0,38.9763,38.9851,38.9587,38.9675,138593.0
2017-04-06 15:45:00,44.28,44.29,44.24,44.24,247600.0,38.9675,38.9763,38.9323,38.9323,247600.0
2017-04-06 15:50:00,44.25,44.26,44.2,44.21,504979.0,38.9411,38.9499,38.8971,38.9059,504979.0
2017-04-06 15:55:00,44.21,44.22,44.16,44.19,1098487.0,38.9059,38.9147,38.8619,38.8883,1098487.0
2017-04-07 09:30:00,44.09,44.21,44.07,44.17,388283.0,38.8003,38.9059,38.7827,38.8707,388283.0
2017-04-07 09:35:00,44.17,44.31,44.16,44.25,208441.0,38.8707,38.9939,38.8619,38.9411,208441.0
2017-04-07 09:40:00,44.25,44.26,44.21,44.23,174706.0,38.9411,38.9499,38.9059,38.9235,174706.0
2017-04-07 09:45:00,44.22,44.22,44.16,44.16,105847.0,38.9147,38.9147,38.8619,38.8619,105847.0
2017-04-07 09:50:00,44.16,44.19,44.06,44.07,128166.0,38.8619,38.8883,38.7739,38.7827,128166.0
2017-04-07 09:55:00,44.07,44.1,43.99,44.02,279337.0,38.7827,38.8091,38.7123,38.7387,279337.0
2017-04-07 10:00:00,44.03,44.1,44.0,44.1,210960.0,38.7475,38.8091,38.7211,38.8091,210960.0
2017-04-07 10:05:00,44.1,44.11,44.05,44.06,153404.0,38.8091,38.8179,38.7651,38.7739,153404.0
2017-04-07 10:10:00,44.07,44.16,44.06,44.15,118097.0,38.7827,38.8619,38.7739,38.8531,118097.0
2017-04-07 10:15:00,44.14,44.2,44.12,44.2,141034.0,38.8443,38.8971,38.8267,38.8971,141034.0
2017-04-07 10:20:00,44.2,44.2,44.12,44.16,206651.0,38.8971,38.8971,38.8267,38.8619,206651.0
2017-04-07 10:25:00,44.16,44.23,44.15,44.23,89336.0,38.8619,38.9235,38.8531,38.9235,89336.0
2017-04-07 10:30:00,44.22,44.27,44.21,44.26,217599.0,38.9147,38.9587,38.9059,38.9499,217599.0
2017-04-07 10:35:00,44.26,44.3,44.25,44.3,106536.0,38.9499,38.9851,38.9411,38.9851,106536.0
2017-04-07 10:40:00,44.3,44.31,44.24,44.25,125366.0,38.9851,38.9939,38.9323,38.9411,125366.0
2017-04-07 10:45:00,44.25,44.3,44.24,44.26,119774.0,38.9411,38.9851,38.9323,38.9499,119774.0
2017-04-07 10:50:00,44.27,44.28,44.25,44.26,136001.0,38.9587,38.9675,38.9411,38.9499,136001.0
2017-04-07 10:55:00,44.27,44.27,44.23,44.23,116837.0,38.9587,38.9587,38.9235,38.9235,116837.0
2017-04-07 11:00:00,44.23,44.3,44.23,44.27,161784.0,38.9235,38.9851,38.9235,38.9587,161784.0
2017-04-07 11:05:00,44.28,44.3,44.2,44.21,111781.0,38.9675,38.9851,38.8971,38.9059,111781.0
2017-04-07 11:10:00,44.21,44.24,44.19,44.24,82771.0,38.9059,38.9323,38.8883,38.9323,82771.0
2017-04-07 11:15:00,44.24,44.25,44.17,44.19,103398.0,38.9323,38.9411,38.8707,38.8883,103398.0
2017-04-07 11:20:00,44.2,44.24,44.17,44.23,80799.0,38.8971,38.9323,38.8707,38.9235,80799.0
2017-04-07 11:25:00,44.23,44.25,44.19,44.2,90970.0,38.9235,38.9411,38.8883,38.8971,90970.0
2017-04-07 11:30:00,44.19,44.22,44.16,44.19,105958.0,38.8883,38.9147,38.8619,38.8883,105958.0
2017-04-07 11:35:00,44.19,44.24,44.18,44.2,107994.0,38.8883,38.9323,38.8795,38.8971,107994.0
2017-04-07 11:40:00,44.19,44.2,44.17,44.2,82970.0,38.8883,38.8971,38.8707,38.8971,82970.0
2017-04-07 11:45:00,44.2,44.22,44.18,44.21,84110.0,38.8971,38.9147,38.8795,38.9059,84110.0
2017-04-07 11:50:00,44.21,44.24,44.19,44.23,60934.0,38.9059,38.9323,38.8883,38.9235,60934.0
2017-04-07 11:55:00,44.22,44.23,44.21,44.23,70140.0,38.9147,38.9235,38.9059,38.9235,70140.0
2017-04-07 12:00:00,44.22,44.27,44.21,44.25,92064.0,38.9147,38.9587,38.9059,38.9411,92064.0
2017-04-07 12:05:00,44.25,44.28,44.25,44.27,45001.0,38.9411,38.9675,38.9411,38.9587,45001.0
2017-04-07 12:10:00,44.27,44.29,44.26,44.27,52130.0,38.9587,38.9763,38.9499,38.9587,52130.0
2017-04-07 12:15:00,44.27,44.3,44.26,44.27,51961.0,38.9587,38.9851,38.9499,38.9587,51961.0
2017-04-07 12:20:00,44.27,44.28,44.25,44.25,52313.0,38.9587,38.9675,38.9411,38.9411,52313.0
2017-04-07 12:25:00,44.25,44.28,44.25,44.26,35231.0,38.9411,38.9675,38.9411,38.9499,35231.0
2017-04-07 12:30:00,44.26,44.28,44.24,44.27,59572.0,38.9499,38.9675,38.9323,38.9587,59572.0
2017-04-07 12:35:00,44.27,44.28,44.24,44.26,88624.0,38.9587,38.9675,38.9323,38.9499,88624.0
2017-04-07 12:40:00,44.26,44.29,44.25,44.26,60919.0,38.9499,38.9763,38.9411,38.9499,60919.0
2017-04-07 12:45:00,44.26,44.28,44.24,44.27,49446.0,38.9499,38.9675,38.9323,38.9587,49446.0
2017-04-07 12:50:00,44.27,44.29,44.26,44.27,58296.0,38.9587,38.9763,38.9499,38.9587,58296.0
2017-04-07 12:55:00,44.27,44.29,44.26,44.27,40938.0,38.9587,38.9763,38.9499,38.9587,40938.0
2017-04-07 13:00:00,44.27,44.28,44.21,44.23,66302.0,38.9587,38.9675,38.9059,38.9235,66302.0
2017-04-07 13:05:00,44.23,44.25,44.21,44.22,66744.0,38.9235,38.9411,38.9059,38.9147,66744.0
2017-04-07 13:10:00,44.23,44.27,44.22,44.24,58099.0,38.9235,38.9587,38.9147,38.9323,58099.0
2017-04-07 13:15:00,44.25,44.31,44.22,44.27,239963.0,38.9411,38.9939,38.9147,38.9587,239963.0
2017-04-07 13:20:00,44.27,44.33,44.27,44.29,109207.0,38.9587,39.0115,38.9587,38.9763,109207.0
2017-04-07 13:25:00,44.29,44.35,44.28,44.33,102757.0,38.9763,39.0291,38.9675,39.0115,102757.0
2017-04-07 13:30:00,44.34,44.39,44.3,44.3,267404.0,39.0203,39.0643,38.9851,38.9851,267404.0
2017-04-07 13:35:00,44.3,44.32,44.29,44.29,98174.0,38.9851,39.0027,38.9763,38.9763,98174.0
2017-04-07 13:40:00,44.3,44.32,44.29,44.32,31601.0,38.9851,39.0027,38.9763,39.0027,31601.0
2017-04-07 13:45:00,44.32,44.32,44.28,44.29,39129.0,39.0027,39.0027,38.9675,38.9763,39129.0
2017-04-07 13:50:00,44.3,44.33,44.29,44.33,61141.0,38.9851,39.0115,38.9763,39.0115,61141.0
2017-04-07 13:55:00,44.32,44.34,44.32,44.34,50449.0,39.0027,39.0203,39.0027,39.0203,50449.0
2017-04-07 14:00:00,44.34,44.37,44.33,44.37,93300.0,39.0203,39.0467,39.0115,39.0467,93300.0
2017-04-07 14:05:00,44.37,44.38,44.36,44.38,96422.0,39.0467,39.0555,39.0379,39.0555,96422.0
2017-04-07 14:10:00,44.38,44.38,44.36,44.36,45650.0,39.0555,39.0555,39.0379,39.0379,45650.0
2017-04-07 14:15:00,44.36,44.38,44.36,44.37,52410.0,39.0379,39.0555,39.0379,39.0467,52410.0
2017-04-07 14:20:00,44.37,44.38,44.34,44.34,67140.0,39.0467,39.0555,39.0203,39.0203,67140.0
2017-04-07 14:25:00,44.34,44.34,44.3,44.31,68859.0,39.0203,39.0203,38.9851,38.9939,68859.0
2017-04-07 14:30:00,44.31,44.33,44.3,44.32,28674.0,38.9939,39.0115,38.9851,39.0027,28674.0
2017-04-07 14:35:00,44.32,44.34,44.3,44.31,93710.0,39.0027,39.0203,38.9851,38.9939,93710.0
2017-04-07 14:40:00,44.32,44.34,44.3,44.33,109862.0,39.0027,39.0203,38.9851,39.0115,109862.0
2017-04-07 14:45:00,44.33,44.37,44.33,44.37,59509.0,39.0115,39.0467,39.0115,39.0467,59509.0
2017-04-07 14:50:00,44.37,44.37,44.32,44.35,95009.0,39.0467,39.0467,39.0027,39.0291,95009.0
2017-04-07 14:55:00,44.35,44.36,44.32,44.33,59421.0,39.0291,39.0379,39.0027,39.0115,59421.0
2017-04-07 15:00:00,44.33,44.35,44.32,44.35,103828.0,39.0115,39.0291,39.0027,39.0291,103828.0
2017-04-07 15:05:00,44.35,44.36,44.33,44.35,94305.0,39.0291,39.0379,39.0115,39.0291,94305.0
2017-04-07 15:10:00,44.35,44.37,44.34,44.37,97301.0,39.0291,39.0467,39.0203,39.0467,97301.0
2017-04-07 15:15:00,44.36,44.37,44.35,44.36,60821.0,39.0379,39.0467,39.0291,39.0379,60821.0
2017-04-07 15:20:00,44.36,44.38,44.35,44.37,95445.0,39.0379,39.0555,39.0291,39.0467,95445.0
2017-04-07 15:25:00,44.37,44.37,44.32,44.33,93087.0,39.0467,39.0467,39.0027,39.0115,93087.0
2017-04-07 15:30:00,44.32,44.34,44.3,44.3,92403.0,39.0027,39.0203,38.9851,38.9851,92403.0
2017-04-07 15:35:00,44.3,44.31,44.3,44.31,68242.0,38.9851,38.9939,38.9851,38.9939,68242.0
2017-04-07 15:40:00,44.31,44.33,44.3,44.32,189446.0,38.9939,39.0115,38.9851,39.0027,189446.0
2017-04-07 15:45:00,44.31,44.32,44.31,44.32,97256.0,38.9939,39.0027,38.9939,39.0027,97256.0
2017-04-07 15:50:00,44.31,44.34,44.3,44.3,299496.0,38.9939,39.0203,38.9851,38.9851,299496.0
2017-04-07 15:55:00,44.3,44.35,44.3,44.31,560322.0,38.9851,39.0291,38.9851,38.9939,560322.0
2017-04-10 09:30:00,44.21,44.39,44.18,44.38,306415.0,39.0739,39.233,39.0474,39.2242,306415.0
2017-04-10 09:35:00,44.37,44.43,44.31,44.42,124336.0,39.2153,39.2683,39.1623,39.2595,124336.0
2017-04-10 09:40:00,44.43,44.45,44.26,44.28,103391.0,39.2683,39.286,39.1181,39.1358,103391.0
2017-04-10 09:45:00,44.28,44.3,44.18,44.19,111453.0,39.1358,39.1535,39.0474,39.0562,111453.0
2017-04-10 09:50:00,44.19,44.24,44.15,44.24,105370.0,39.0562,39.1004,39.0209,39.1004,105370.0
2017-04-10 09:55:00,44.25,44.25,44.17,44.24,98776.0,39.1093,39.1093,39.0386,39.1004,98776.0
2017-04-10 10:00:00,44.23,44.24,44.14,44.17,74884.0,39.0916,39.1004,39.012,39.0386,74884.0
2017-04-10 10:05:00,44.17,44.24,44.17,44.23,58300.0,39.0386,39.1004,39.0386,39.0916,58300.0
2017-04-10 10:10:00,44.23,44.25,44.19,44.2,71566.0,39.0916,39.1093,39.0562,39.0651,71566.0
2017-04-10 10:15:00,44.2,44.22,44.18,44.18,67337.0,39.0651,39.0827,39.0474,39.0474,67337.0
2017-04-10 10:20:00,44.18,44.21,44.15,44.21,59459.0,39.0474,39.0739,39.0209,39.0739,59459.0
2017-04-10 10:25:00,44.2,44.23,44.18,44.22,93685.0,39.0651,39.0916,39.0474,39.0827,93685.0
2017-04-10 10:30:00,44.23,44.28,44.23,44.27,65170.0,39.0916,39.1358,39.0916,39.1269,65170.0
2017-04-10 10:35:00,44.27,44.3,44.24,44.25,59080.0,39.1269,39.1535,39.1004,39.1093,59080.0
2017-04-10 10:40:00,44.24,44.27,44.23,44.26,46445.0,39.1004,39.1269,39.0916,39.1181,46445.0
2017-04-10 10:45:00,44.26,44.28,44.26,44.27,33794.0,39.1181,39.1358,39.1181,39.1269,33794.0
2017-04-10 10:50:00,44.27,44.27,44.26,44.27,21719.0,39.1269,39.1269,39.1181,39.1269,21719.0
2017-04-10 10:55:00,44.27,44.28,44.2,44.21,75538.0,39.1269,39.1358,39.0651,39.0739,75538.0
2017-04-10 11:00:00,44.2,44.26,44.2,44.23,95642.0,39.0651,39.1181,39.0651,39.0916,95642.0
2017-04-10 11:05:00,44.24,44.24,44.18,44.21,72189.0,39.1004,39.1004,39.0474,39.0739,72189.0
2017-04-10 11:10:00,44.21,44.22,44.2,44.22,30993.0,39.0739,39.0827,39.0651,39.0827,30993.0
2017-04-10 11:15:00,44.22,44.22,44.19,44.21,63981.0,39.0827,39.0827,39.0562,39.0739,63981.0
2017-04-10 11:20:00,44.22,44.24,44.21,44.23,40658.0,39.0827,39.1004,39.0739,39.0916,40658.0
2017-04-10 11:25:00,44.22,44.23,44.19,44.21,68827.0,39.0827,39.0916,39.0562,39.0739,68827.0
2017-04-10 11:30:00,44.21,44.21,44.11,44.12,109835.0,39.0739,39.0739,38.9855,38.9944,109835.0
2017-04-10 11:35:00,44.12,44.13,44.07,44.08,129824.0,38.9944,39.0032,38.9502,38.959,129824.0
2017-04-10 11:40:00,44.08,44.1,44.04,44.07,71692.0,38.959,38.9767,38.9237,38.9502,71692.0
2017-04-10 11:45:00,44.07,44.11,44.06,44.1,81213.0,38.9502,38.9855,38.9413,38.9767,81213.0
2017-04-10 11:50:00,44.09,44.11,44.07,44.08,72165.0,38.9678,38.9855,38.9502,38.959,72165.0
2017-04-10 11:55:00,44.08,44.11,44.07,44.1,105944.0,38.959,38.9855,38.9502,38.9767,105944.0
2017-04-10 12:00:00,44.11,44.13,44.1,44.11,39561.0,38.9855,39.0032,38.9767,38.9855,39561.0
2017-04-10 12:05:00,44.11,44.12,44.06,44.07,50941.0,38.9855,38.9944,38.9413,38.9502,50941.0
2017-04-10 12:10:00,44.07,44.08,43.95,43.97,87469.0,38.9502,38.959,38.8441,38.8618,87469.0
2017-04-10 12:15:00,43.97,44.04,43.97,44.02,45424.0,38.8618,38.9237,38.8618,38.906,45424.0
2017-04-10 12:20:00,44.02,44.05,44.01,44.02,52004.0,38.906,38.9325,38.8971,38.906,52004.0
2017-04-10 12:25:00,44.02,44.07,44.01,44.07,30343.0,38.906,38.9502,38.8971,38.9502,30343.0
2017-04-10 12:30:00,44.06,44.1,44.03,44.09,67422.0,38.9413,38.9767,38.9148,38.9678,67422.0
2017-04-10 12:35:00,44.09,44.09,44.07,44.08,67256.0,38.9678,38.9678,38.9502,38.959,67256.0
2017-04-10 12:40:00,44.07,44.13,44.07,44.12,69650.0,38.9502,39.0032,38.9502,38.9944,69650.0
2017-04-10 12:45:00,44.12,44.17,44.11,44.16,154050.0,38.9944,39.0386,38.9855,39.0297,154050.0
2017-04-10 12:50:00,44.16,44.19,44.15,44.17,56551.0,39.0297,39.0562,39.0209,39.0386,56551.0
2017-04-10 12:55:00,44.17,44.18,44.15,44.17,37222.0,39.0386,39.0474,39.0209,39.0386,37222.0
2017-04-10 13:00:00,44.16,44.18,44.16,44.18,36040.0,39.0297,39.0474,39.0297,39.0474,36040.0
2017-04-10 13:05:00,44.18,44.22,44.17,44.2,46570.0,39.0474,39.0827,39.0386,39.0651,46570.0
2017-04-10 13:10:00,44.2,44.2,44.19,44.2,7786.0,39.0651,39.0651,39.0562,39.0651,7786.0
2017-04-10 13:15:00,44.19,44.2,44.16,44.18,40644.0,39.0562,39.0651,39.0297,39.0474,40644.0
2017-04-10 13:20:00,44.18,44.2,44.17,44.2,18621.0,39.0474,39.0651,39.0386,39.0651,18621.0
2017-04-10 13:25:00,44.2,44.2,44.16,44.17,35840.0,39.0651,39.0651,39.0297,39.0386,35840.0
2017-04-10 13:30:00,44.17,44.17,44.15,44.15,39906.0,39.0386,39.0386,39.0209,39.0209,39906.0
2017-04-10 13:35:00,44.15,44.23,44.15,44.21,58437.0,39.0209,39.0916,39.0209,39.0739,58437.0
2017-04-10 13:40:00,44.22,44.23,44.18,44.19,40681.0,39.0827,39.0916,39.0474,39.0562,40681.0
2017-04-10 13:45:00,44.19,44.19,44.16,44.19,87103.0,39.0562,39.0562,39.0297,39.0562,87103.0
2017-04-10 13:50:00,44.18,44.2,44.14,44.16,74097.0,39.0474,39.0651,39.012,39.0297,74097.0
2017-04-10 13:55:00,44.17,44.17,44.16,44.16,36393.0,39.0386,39.0386,39.0297,39.0297,36393.0
2017-04-10 14:00:00,44.16,44.17,44.1,44.11,99303.0,39.0297,39.0386,38.9767,38.9855,99303.0
2017-04-10 14:05:00,44.11,44.13,44.1,44.1,75547.0,38.9855,39.0032,38.9767,38.9767,75547.0
2017-04-10 14:10:00,44.1,44.14,44.1,44.14,76347.0,38.9767,39.012,38.9767,39.012,76347.0
2017-04-10 14:15:00,44.14,44.15,44.1,44.11,84896.0,39.012,39.0209,38.9767,38.9855,84896.0
2017-04-10 14:20:00,44.11,44.17,44.1,44.16,120019.0,38.9855,39.0386,38.9767,39.0297,120019.0
2017-04-10 14:25:00,44.16,44.16,44.1,44.11,85836.0,39.0297,39.0297,38.9767,38.9855,85836.0
2017-04-10 14:30:00,44.11,44.14,44.1,44.11,73650.0,38.9855,39.012,38.9767,38.9855,73650.0
2017-04-10 14:35:00,44.11,44.12,44.09,44.11,75811.0,38.9855,38.9944,38.9678,38.9855,75811.0
2017-04-10 14:40:00,44.11,44.12,44.08,44.12,82654.0,38.9855,38.9944,38.959,38.9944,82654.0
2017-04-10 14:45:00,44.12,44.17,44.11,44.16,95903.0,38.9944,39.0386,38.9855,39.0297,95903.0
2017-04-10 14:50:00,44.16,44.17,44.13,44.16,39076.0,39.0297,39.0386,39.0032,39.0297,39076.0
2017-04-10 14:55:00,44.16,44.17,44.11,44.12,81866.0,39.0297,39.0386,38.9855,38.9944,81866.0
2017-04-10 15:00:00,44.12,44.14,44.09,44.09,101289.0,38.9944,39.012,38.9678,38.9678,101289.0
2017-04-10 15:05:00,44.09,44.11,44.07,44.07,85227.0,38.9678,38.9855,38.9502,38.9502,85227.0
2017-04-10 15:10:00,44.07,44.09,44.07,44.07,74268.0,38.9502,38.9678,38.9502,38.9502,74268.0
2017-04-10 15:15:00,44.08,44.08,44.02,44.02,138172.0,38.959,38.959,38.906,38.906,138172.0
2017-04-10 15:20:00,44.02,44.03,43.98,44.02,206081.0,38.906,38.9148,38.8706,38.906,206081.0
2017-04-10 15:25:00,44.02,44.03,44.01,44.02,82061.0,38.906,38.9148,38.8971,38.906,82061.0
2017-04-10 15:30:00,44.01,44.03,43.99,44.03,172525.0,38.8971,38.9148,38.8795,38.9148,172525.0
2017-04-10 15:35:00,44.03,44.07,44.01,44.07,155241.0,38.9148,38.9502,38.8971,38.9502,155241.0
2017-04-10 15:40:00,44.07,44.07,44.0,44.01,141926.0,38.9502,38.9502,38.8883,38.8971,141926.0
2017-04-10 15:45:00,44.01,44.02,43.98,43.99,273643.0,38.8971,38.906,38.8706,38.8795,273643.0
2017-04-10 15:50:00,43.99,43.99,43.97,43.97,234315.0,38.8795,38.8795,38.8618,38.8618,234315.0
2017-04-10 15:55:00,43.97,44.0,43.96,43.99,730405.0,38.8618,38.8883,38.853,38.8795,730405.0
2017-04-11 09:30:00,43.89,44.07,43.76,44.05,370548.0,38.7911,38.9502,38.6762,38.9325,370548.0
2017-04-11 09:35:00,44.04,44.15,43.91,44.03,187489.0,38.9237,39.0209,38.8088,38.9148,187489.0
2017-04-11 09:40:00,44.02,44.03,43.9,43.94,158509.0,38.906,38.9148,38.7999,38.8353,158509.0
2017-04-11 09:45:00,43.94,43.96,43.84,43.94,186078.0,38.8353,38.853,38.7469,38.8353,186078.0
2017-04-11 09:50:00,43.94,43.98,43.86,43.94,142561.0,38.8353,38.8706,38.7646,38.8353,142561.0
2017-04-11 09:55:00,43.93,43.97,43.89,43.97,116679.0,38.8264,38.8618,38.7911,38.8618,116679.0
2017-04-11 10:00:00,43.97,44.14,43.94,44.13,250232.0,38.8618,39.012,38.8353,39.0032,250232.0
2017-04-11 10:05:00,44.12,44.17,44.09,44.16,318952.0,38.9944,39.0386,38.9678,39.0297,318952.0
2017-04-11 10:10:00,44.16,44.28,44.14,44.18,497319.0,39.0297,39.1358,39.012,39.0474,497319.0
2017-04-11 10:15:00,44.19,44.19,44.06,44.08,279424.0,39.0562,39.0562,38.9413,38.959,279424.0
2017-04-11 10:20:00,44.08,44.08,44.0,44.03,92895.0,38.959,38.959,38.8883,38.9148,92895.0
2017-04-11 10:25:00,44.03,44.06,43.97,44.02,99490.0,38.9148,38.9413,38.8618,38.906,99490.0
2017-04-11 10:30:00,44.02,44.03,43.95,43.98,188932.0,38.906,38.9148,38.8441,38.8706,188932.0
2017-04-11 10:35:00,43.98,44.04,43.96,44.03,140943.0,38.8706,38.9237,38.853,38.9148,140943.0
2017-04-11 10:40:00,44.03,44.04,43.95,44.03,185349.0,38.9148,38.9237,38.8441,38.9148,185349.0
2017-04-11 10:45:00,44.03,44.05,44.0,44.02,128430.0,38.9148,38.9325,38.8883,38.906,128430.0
2017-04-11 10:50:00,44.02,44.04,43.97,44.04,191401.0,38.906,38.9237,38.8618,38.9237,191401.0
2017-04-11 10:55:00,44.02,44.05,43.98,44.01,224258.0,38.906,38.9325,38.8706,38.8971,224258.0
2017-04-11 11:00:00,44.01,44.07,43.99,44.07,303581.0,38.8971,38.9502,38.8795,38.9502,303581.0
2017-04-11 11:05:00,44.06,44.14,44.05,44.14,129814.0,38.9413,39.012,38.9325,39.012,129814.0
2017-04-11 11:10:00,44.13,44.14,44.09,44.13,128961.0,39.0032,39.012,38.9678,39.0032,128961.0
2017-04-11 11:15:00,44.13,44.14,44.11,44.13,183202.0,39.0032,39.012,38.9855,39.0032,183202.0
2017-04-11 11:20:00,44.14,44.15,44.1,44.15,105036.0,39.012,39.0209,38.9767,39.0209,105036.0
2017-04-11 11:25:00,44.15,44.16,44.11,44.15,178619.0,39.0209,39.0297,38.9855,39.0209,178619.0
2017-04-11 11:30:00,44.14,44.17,44.12,44.16,77831.0,39.012,39.0386,38.9944,39.0297,77831.0
2017-04-11 11:35:00,44.16,44.23,44.15,44.23,151751.0,39.0297,39.0916,39.0209,39.0916,151751.0
2017-04-11 11:40:00,44.23,44.24,44.13,44.18,186413.0,39.0916,39.1004,39.0032,39.0474,186413.0
2017-04-11 11:45:00,44.19,44.25,44.15,44.22,142151.0,39.0562,39.1093,39.0209,39.0827,142151.0
2017-04-11 11:50:00,44.22,44.25,44.2,44.23,91328.0,39.0827,39.1093,39.0651,39.0916,91328.0
2017-04-11 11:55:00,44.23,44.26,44.21,44.25,141287.0,39.0916,39.1181,39.0739,39.1093,141287.0
2017-04-11 12:00:00,44.24,44.25,44.18,44.19,96557.0,39.1004,39.1093,39.0474,39.0562,96557.0
2017-04-11 12:05:00,44.19,44.21,44.18,44.21,107335.0,39.0562,39.0739,39.0474,39.0739,107335.0
2017-04-11 12:10:00,44.21,44.27,44.2,44.26,117318.0,39.0739,39.1269,39.0651,39.1181,117318.0
2017-04-11 12:15:00,44.26,44.3,44.25,44.3,113836.0,39.1181,39.1535,39.1093,39.1535,113836.0
2017-04-11 12:20:00,44.3,44.33,44.29,44.32,127613.0,39.1535,39.18,39.1446,39.1711,127613.0
2017-04-11 12:25:00,44.32,44.34,44.31,44.34,76821.0,39.1711,39.1888,39.1623,39.1888,76821.0
2017-04-11 12:30:00,44.33,44.36,44.32,44.34,53754.0,39.18,39.2065,39.1711,39.1888,53754.0
2017-04-11 12:35:00,44.33,44.36,44.31,44.31,89957.0,39.18,39.2065,39.1623,39.1623,89957.0
2017-04-11 12:40:00,44.32,44.33,44.28,44.32,68270.0,39.1711,39.18,39.1358,39.1711,68270.0
2017-04-11 12:45:00,44.31,44.33,44.3,44.32,51160.0,39.1623,39.18,39.1535,39.1711,51160.0
2017-04-11 12:50:00,44.31,44.37,44.31,44.37,65828.0,39.1623,39.2153,39.1623,39.2153,65828.0
2017-04-11 12:55:00,44.36,44.38,44.34,44.35,61570.0,39.2065,39.2242,39.1888,39.1976,61570.0
2017-04-11 13:00:00,44.35,44.39,44.35,44.38,63967.0,39.1976,39.233,39.1976,39.2242,63967.0
2017-04-11 13:05:00,44.38,44.41,44.37,44.38,84828.0,39.2242,39.2507,39.2153,39.2242,84828.0
2017-04-11 13:10:00,44.38,44.4,44.37,44.4,83557.0,39.2242,39.2418,39.2153,39.2418,83557.0
2017-04-11 13:15:00,44.4,44.42,44.39,44.42,117472.0,39.2418,39.2595,39.233,39.2595,117472.0
2017-04-11 13:20:00,44.41,44.45,44.41,44.41,180400.0,39.2507,39.286,39.2507,39.2507,180400.0
2017-04-11 13:25:00,44.41,44.44,44.41,44.43,205688.0,39.2507,39.2772,39.2507,39.2683,205688.0
2017-04-11 13:30:00,44.43,44.43,44.39,44.42,273900.0,39.2683,39.2683,39.233,39.2595,273900.0
2017-04-11 13:35:00,44.43,44.43,44.39,44.41,171003.0,39.2683,39.2683,39.233,39.2507,171003.0
2017-04-11 13:40:00,44.42,44.43,44.35,44.36,123426.0,39.2595,39.2683,39.1976,39.2065,123426.0
2017-04-11 13:45:00,44.36,44.36,44.31,44.33,105723.0,39.2065,39.2065,39.1623,39.18,105723.0
2017-04-11 13:50:00,44.33,44.34,44.29,44.31,99703.0,39.18,39.1888,39.1446,39.1623,99703.0
2017-04-11 13:55:00,44.31,44.36,44.3,44.36,107734.0,39.1623,39.2065,39.1535,39.2065,107734.0
2017-04-11 14:00:00,44.35,44.37,44.33,44.34,175698.0,39.1976,39.2153,39.18,39.1888,175698.0
2017-04-11 14:05:00,44.34,44.37,44.34,44.37,93747.0,39.1888,39.2153,39.1888,39.2153,93747.0
2017-04-11 14:10:00,44.37,44.37,44.29,44.33,157200.0,39.2153,39.2153,39.1446,39.18,157200.0
2017-04-11 14:15:00,44.33,44.35,44.3,44.31,106599.0,39.18,39.1976,39.1535,39.1623,106599.0
2017-04-11 14:20:00,44.32,44.35,44.31,44.34,138481.0,39.1711,39.1976,39.1623,39.1888,138481.0
2017-04-11 14:25:00,44.34,44.34,44.29,44.3,108229.0,39.1888,39.1888,39.1446,39.1535,108229.0
2017-04-11 14:30:00,44.3,44.33,44.3,44.3,91418.0,39.1535,39.18,39.1535,39.1535,91418.0
2017-04-11 14:35:00,44.31,44.33,44.29,44.32,109243.0,39.1623,39.18,39.1446,39.1711,109243.0
2017-04-11 14:40:00,44.32,44.33,44.28,44.32,111155.0,39.1711,39.18,39.1358,39.1711,111155.0
2017-04-11 14:45:00,44.32,44.33,44.3,44.33,84282.0,39.1711,39.18,39.1535,39.18,84282.0
2017-04-11 14:50:00,44.33,44.33,44.31,44.33,156531.0,39.18,39.18,39.1623,39.18,156531.0
2017-04-11 14:55:00,44.33,44.35,44.32,44.33,129472.0,39.18,39.1976,39.1711,39.18,129472.0
2017-04-11 15:00:00,44.33,44.33,44.27,44.27,113616.0,39.18,39.18,39.1269,39.1269,113616.0
2017-04-11 15:05:00,44.27,44.28,44.23,44.25,155419.0,39.1269,39.1358,39.0916,39.1093,155419.0
2017-04-11 15:10:00,44.25,44.28,44.24,44.26,258504.0,39.1093,39.1358,39.1004,39.1181,258504.0
2017-04-11 15:15:00,44.26,44.26,44.21,44.25,148457.0,39.1181,39.1181,39.0739,39.1093,148457.0
2017-04-11 15:20:00,44.25,44.25,44.22,44.23,114682.0,39.1093,39.1093,39.0827,39.0916,114682.0
2017-04-11 15:25:00,44.24,44.25,44.22,44.23,121268.0,39.1004,39.1093,39.0827,39.0916,121268.0
2017-04-11 15:30:00,44.23,44.26,44.22,44.26,135785.0,39.0916,39.1181,39.0827,39.1181,135785.0
2017-04-11 15:35:00,44.25,44.26,44.22,44.23,140668.0,39.1093,39.1181,39.0827,39.0916,140668.0
2017-04-11 15:40:00,44.22,44.23,44.17,44.18,233790.0,39.0827,39.0916,39.0386,39.0474,233790.0
2017-04-11 15:45:00,44.18,44.19,44.16,44.18,244078.0,39.0474,39.0562,39.0297,39.0474,244078.0
2017-04-11 15:50:00,44.17,44.2,44.14,44.15,1018776.0,39.0386,39.0651,39.012,39.0209,1018776.0
2017-04-11 15:55:00,44.15,44.18,44.11,44.18,1578308.0,39.0209,39.0474,38.9855,39.0474,1578308.0
2017-04-12 09:30:00,44.33,44.41,44.06,44.09,343923.0,39.18,39.2507,38.9413,38.9678,343923.0
2017-04-12 09:35:00,44.09,44.15,44.04,44.13,171948.0,38.9678,39.0209,38.9237,39.0032,171948.0
2017-04-12 09:40:00,44.13,44.19,44.09,44.1,111883.0,39.0032,39.0562,38.9678,38.9767,111883.0
2017-04-12 09:45:00,44.12,44.16,44.1,44.12,56780.0,38.9944,39.0297,38.9767,38.9944,56780.0
2017-04-12 09:50:00,44.13,44.13,44.07,44.11,73289.0,39.0032,39.0032,38.9502,38.9855,73289.0
2017-04-12 09:55:00,44.11,44.18,44.08,44.17,100959.0,38.9855,39.0474,38.959,39.0386,100959.0
2017-04-12 10:00:00,44.17,44.22,44.11,44.12,181957.0,39.0386,39.0827,38.9855,38.9944,181957.0
2017-04-12 10:05:00,44.13,44.16,44.11,44.14,76969.0,39.0032,39.0297,38.9855,39.012,76969.0
2017-04-12 10:10:00,44.14,44.15,44.09,44.12,71633.0,39.012,39.0209,38.9678,38.9944,71633.0
2017-04-12 10:15:00,44.12,44.19,44.11,44.18,62202.0,38.9944,39.0562,38.9855,39.0474,62202.0
2017-04-12 10:20:00,44.18,44.2,44.16,44.16,75577.0,39.0474,39.0651,39.0297,39.0297,75577.0
2017-04-12 10:25:00,44.17,44.17,44.07,44.09,73908.0,39.0386,39.0386,38.9502,38.9678,73908.0
2017-04-12 10:30:00,44.1,44.14,44.08,44.14,85104.0,38.9767,39.012,38.959,39.012,85104.0
2017-04-12 10:35:00,44.14,44.18,44.12,44.17,212717.0,39.012,39.0474,38.9944,39.0386,212717.0
2017-04-12 10:40:00,44.18,44.18,44.1,44.1,91967.0,39.0474,39.0474,38.9767,38.9767,91967.0
2017-04-12 10:45:00,44.1,44.11,44.05,44.07,64056.0,38.9767,38.9855,38.9325,38.9502,64056.0
2017-04-12 10:50:00,44.07,44.08,44.03,44.04,63818.0,38.9502,38.959,38.9148,38.9237,63818.0
2017-04-12 10:55:00,44.05,44.1,44.04,44.1,117362.0,38.9325,38.9767,38.9237,38.9767,117362.0
2017-04-12 11:00:00,44.1,44.12,44.08,44.1,78926.0,38.9767,38.9944,38.959,38.9767,78926.0
2017-04-12 11:05:00,44.1,44.15,44.08,44.15,75868.0,38.9767,39.0209,38.959,39.0209,75868.0
2017-04-12 11:10:00,44.15,44.15,44.12,44.12,142548.0,39.0209,39.0209,38.9944,38.9944,142548.0
2017-04-12 11:15:00,44.12,44.13,44.12,44.13,49703.0,38.9944,39.0032,38.9944,39.0032,49703.0
2017-04-12 11:20:00,44.13,44.15,44.12,44.13,94103.0,39.0032,39.0209,38.9944,39.0032,94103.0
2017-04-12 11:25:00,44.12,44.15,44.11,44.15,75379.0,38.9944,39.0209,38.9855,39.0209,75379.0
2017-04-12 11:30:00,44.14,44.15,44.13,44.15,71095.0,39.012,39.0209,39.0032,39.0209,71095.0
2017-04-12 11:35:00,44.15,44.15,44.03,44.04,155638.0,39.0209,39.0209,38.9148,38.9237,155638.0
2017-04-12 11:40:00,44.04,44.06,44.03,44.03,78725.0,38.9237,38.9413,38.9148,38.9148,78725.0
2017-04-12 11:45:00,44.03,44.06,44.03,44.05,78290.0,38.9148,38.9413,38.9148,38.9325,78290.0
2017-04-12 11:50:00,44.05,44.06,44.03,44.05,71067.0,38.9325,38.9413,38.9148,38.9325,71067.0
2017-04-12 11:55:00,44.05,44.1,44.05,44.1,75651.0,38.9325,38.9767,38.9325,38.9767,75651.0
2017-04-12 12:00:00,44.1,44.1,44.04,44.05,83540.0,38.9767,38.9767,38.9237,38.9325,83540.0
2017-04-12 12:05:00,44.05,44.09,44.05,44.07,39402.0,38.9325,38.9678,38.9325,38.9502,39402.0
2017-04-12 12:10:00,44.08,44.12,44.08,44.09,47807.0,38.959,38.9944,38.959,38.9678,47807.0
2017-04-12 12:15:00,44.09,44.12,44.08,44.09,38335.0,38.9678,38.9944,38.959,38.9678,38335.0
2017-04-12 12:20:00,44.09,44.12,44.07,44.08,59670.0,38.9678,38.9944,38.9502,38.959,59670.0
2017-04-12 12:25:00,44.09,44.12,44.08,44.12,67901.0,38.9678,38.9944,38.959,38.9944,67901.0
2017-04-12 12:30:00,44.11,44.14,44.11,44.14,49462.0,38.9855,39.012,38.9855,39.012,49462.0
2017-04-12 12:35:00,44.14,44.17,44.13,44.17,65301.0,39.012,39.0386,39.0032,39.0386,65301.0
2017-04-12 12:40:00,44.17,44.2,44.15,44.2,84587.0,39.0386,39.0651,39.0209,39.0651,84587.0
2017-04-12 12:45:00,44.2,44.21,44.18,44.21,88805.0,39.0651,39.0739,39.0474,39.0739,88805.0
2017-04-12 12:50:00,44.21,44.21,44.17,44.19,95373.0,39.0739,39.0739,39.0386,39.0562,95373.0
2017-04-12 12:55:00,44.19,44.22,44.18,44.22,57180.0,39.0562,39.0827,39.0474,39.0827,57180.0
2017-04-12 13:00:00,44.22,44.24,44.19,44.22,134370.0,39.0827,39.1004,39.0562,39.0827,134370.0
2017-04-12 13:05:00,44.21,44.22,44.17,44.19,68228.0,39.0739,39.0827,39.0386,39.0562,68228.0
2017-04-12 13:10:00,44.19,44.19,44.15,44.15,40542.0,39.0562,39.0562,39.0209,39.0209,40542.0
2017-04-12 13:15:00,44.16,44.16,44.14,44.16,37328.0,39.0297,39.0297,39.012,39.0297,37328.0
2017-04-12 13:20:00,44.15,44.16,44.11,44.12,37670.0,39.0209,39.0297,38.9855,38.9944,37670.0
2017-04-12 13:25:00,44.12,44.14,44.1,44.11,47072.0,38.9944,39.012,38.9767,38.9855,47072.0
2017-04-12 13:30:00,44.11,44.13,44.09,44.13,38788.0,38.9855,39.0032,38.9678,39.0032,38788.0
2017-04-12 13:35:00,44.13,44.15,44.1,44.15,63818.0,39.0032,39.0209,38.9767,39.0209,63818.0
2017-04-12 13:40:00,44.15,44.2,44.14,44.2,94069.0,39.0209,39.0651,39.012,39.0651,94069.0
2017-04-12 13:45:00,44.2,44.2,44.16,44.18,42930.0,39.0651,39.0651,39.0297,39.0474,42930.0
2017-04-12 13:50:00,44.18,44.18,44.12,44.13,43673.0,39.0474,39.0474,38.9944,39.0032,43673.0
2017-04-12 13:55:00,44.14,44.2,44.11,44.19,107176.0,39.012,39.0651,38.9855,39.0562,107176.0
2017-04-12 14:00:00,44.19,44.19,44.15,44.16,33612.0,39.0562,39.0562,39.0209,39.0297,33612.0
2017-04-12 14:05:00,44.16,44.19,44.15,44.17,36916.0,39.0297,39.0562,39.0209,39.0386,36916.0
2017-04-12 14:10:00,44.16,44.18,44.14,44.14,47988.0,39.0297,39.0474,39.012,39.012,47988.0
2017-04-12 14:15:00,44.14,44.14,44.1,44.12,53401.0,39.012,39.012,38.9767,38.9944,53401.0
2017-04-12 14:20:00,44.12,44.15,44.11,44.13,46095.0,38.9944,39.0209,38.9855,39.0032,46095.0
2017-04-12 14:25:00,44.12,44.14,44.1,44.12,71123.0,38.9944,39.012,38.9767,38.9944,71123.0
2017-04-12 14:30:00,44.12,44.16,44.11,44.15,40616.0,38.9944,39.0297,38.9855,39.0209,40616.0
2017-04-12 14:35:00,44.16,44.16,44.08,44.08,92151.0,39.0297,39.0297,38.959,38.959,92151.0
2017-04-12 14:40:00,44.08,44.1,44.06,44.07,81398.0,38.959,38.9767,38.9413,38.9502,81398.0
2017-04-12 14:45:00,44.07,44.11,44.06,44.07,51870.0,38.9502,38.9855,38.9413,38.9502,51870.0
2017-04-12 14:50:00,44.07,44.13,44.06,44.12,92231.0,38.9502,39.0032,38.9413,38.9944,92231.0
2017-04-12 14:55:00,44.12,44.13,44.1,44.1,68274.0,38.9944,39.0032,38.9767,38.9767,68274.0
2017-04-12 15:00:00,44.11,44.14,44.1,44.12,76113.0,38.9855,39.012,38.9767,38.9944,76113.0
2017-04-12 15:05:00,44.11,44.14,44.09,44.12,70534.0,38.9855,39.012,38.9678,38.9944,70534.0
2017-04-12 15:10:00,44.13,44.16,44.1,44.14,84258.0,39.0032,39.0297,38.9767,39.012,84258.0
2017-04-12 15:15:00,44.13,44.14,44.08,44.08,82428.0,39.0032,39.012,38.959,38.959,82428.0
2017-04-12 15:20:00,44.08,44.19,44.07,44.18,132465.0,38.959,39.0562,38.9502,39.0474,132465.0
2017-04-12 15:25:00,44.19,44.19,44.13,44.16,69880.0,39.0562,39.0562,39.0032,39.0297,69880.0
2017-04-12 15:30:00,44.16,44.19,44.14,44.17,112973.0,39.0297,39.0562,39.012,39.0386,112973.0
2017-04-12 15:35:00,44.16,44.17,44.13,44.13,78777.0,39.0297,39.0386,39.0032,39.0032,78777.0
2017-04-12 15:40:00,44.14,44.15,44.09,44.11,153908.0,39.012,39.0209,38.9678,38.9855,153908.0
2017-04-12 15:45:00,44.11,44.13,44.08,44.08,119291.0,38.9855,39.0032,38.959,38.959,119291.0
2017-04-12 15:50:00,44.09,44.13,44.08,44.13,196525.0,38.9678,39.0032,38.959,39.0032,196525.0
2017-04-12 15:55:00,44.13,44.19,44.12,44.18,573234.0,39.0032,39.0562,38.9944,39.0474,573234.0
2017-04-13 09:30:00,44.19,44.38,44.04,44.37,356407.0,39.0562,39.2242,38.9237,39.2153,356407.0
2017-04-13 09:35:00,44.38,44.38,44.26,44.26,155864.0,39.2242,39.2242,39.1181,39.1181,155864.0
2017-04-13 09:40:00,44.26,44.37,44.23,44.34,176040.0,39.1181,39.2153,39.0916,39.1888,176040.0
2017-04-13 09:45:00,44.34,44.35,44.26,44.28,149474.0,39.1888,39.1976,39.1181,39.1358,149474.0
2017-04-13 09:50:00,44.29,44.36,44.27,44.29,142673.0,39.1446,39.2065,39.1269,39.1446,142673.0
2017-04-13 09:55:00,44.29,44.3,44.25,44.26,78801.0,39.1446,39.1535,39.1093,39.1181,78801.0
2017-04-13 10:00:00,44.26,44.34,44.26,44.3,148673.0,39.1181,39.1888,39.1181,39.1535,148673.0
2017-04-13 10:05:00,44.3,44.31,44.25,44.28,97013.0,39.1535,39.1623,39.1093,39.1358,97013.0
2017-04-13 10:10:00,44.28,44.32,44.27,44.3,73463.0,39.1358,39.1711,39.1269,39.1535,73463.0
2017-04-13 10:15:00,44.29,44.34,44.26,44.31,87961.0,39.1446,39.1888,39.1181,39.1623,87961.0
2017-04-13 10:20:00,44.3,44.36,44.27,44.34,89997.0,39.1535,39.2065,39.1269,39.1888,89997.0
2017-04-13 10:25:00,44.34,44.35,44.3,44.32,76090.0,39.1888,39.1976,39.1535,39.1711,76090.0
2017-04-13 10:30:00,44.32,44.33,44.29,44.33,49966.0,39.1711,39.18,39.1446,39.18,49966.0
2017-04-13 10:35:00,44.33,44.34,44.31,44.34,51850.0,39.18,39.1888,39.1623,39.1888,51850.0
2017-04-13 10:40:00,44.34,44.35,44.32,44.35,97519.0,39.1888,39.1976,39.1711,39.1976,97519.0
2017-04-13 10:45:00,44.34,44.36,44.31,44.34,65610.0,39.1888,39.2065,39.1623,39.1888,65610.0
2017-04-13 10:50:00,44.33,44.39,44.33,44.39,96969.0,39.18,39.233,39.18,39.233,96969.0
2017-04-13 10:55:00,44.39,44.41,44.36,44.37,85666.0,39.233,39.2507,39.2065,39.2153,85666.0
2017-04-13 11:00:00,44.37,44.44,44.35,44.43,268995.0,39.2153,39.2772,39.1976,39.2683,268995.0
2017-04-13 11:05:00,44.42,44.44,44.39,44.44,133926.0,39.2595,39.2772,39.233,39.2772,133926.0
2017-04-13 11:10:00,44.44,44.45,44.38,44.38,101465.0,39.2772,39.286,39.2242,39.2242,101465.0
2017-04-13 11:15:00,44.38,44.39,44.32,44.34,73886.0,39.2242,39.233,39.1711,39.1888,73886.0
2017-04-13 11:20:00,44.34,44.35,44.33,44.35,47794.0,39.1888,39.1976,39.18,39.1976,47794.0
2017-04-13 11:25:00,44.35,44.36,44.33,44.33,54913.0,39.1976,39.2065,39.18,39.18,54913.0
2017-04-13 11:30:00,44.34,44.39,44.33,44.38,111947.0,39.1888,39.233,39.18,39.2242,111947.0
2017-04-13 11:35:00,44.38,44.39,44.36,44.39,50641.0,39.2242,39.233,39.2065,39.233,50641.0
2017-04-13 11:40:00,44.39,44.39,44.34,44.34,61332.0,39.233,39.233,39.1888,39.1888,61332.0
2017-04-13 11:45:00,44.34,44.35,44.32,44.34,68711.0,39.1888,39.1976,39.1711,39.1888,68711.0
2017-04-13 11:50:00,44.34,44.35,44.32,44.33,33707.0,39.1888,39.1976,39.1711,39.18,33707.0
2017-04-13 11:55:00,44.33,44.33,44.29,44.32,74819.0,39.18,39.18,39.1446,39.1711,74819.0
2017-04-13 12:00:00,44.32,44.32,44.29,44.3,45526.0,39.1711,39.1711,39.1446,39.1535,45526.0
2017-04-13 12:05:00,44.29,44.3,44.23,44.24,95243.0,39.1446,39.1535,39.0916,39.1004,95243.0
2017-04-13 12:10:00,44.24,44.25,44.22,44.23,53019.0,39.1004,39.1093,39.0827,39.0916,53019.0
2017-04-13 12:15:00,44.23,44.24,44.2,44.21,73602.0,39.0916,39.1004,39.0651,39.0739,73602.0
2017-04-13 12:20:00,44.21,44.21,44.19,44.19,50474.0,39.0739,39.0739,39.0562,39.0562,50474.0
2017-04-13 12:25:00,44.18,44.21,44.18,44.2,35129.0,39.0474,39.0739,39.0474,39.0651,35129.0
2017-04-13 12:30:00,44.2,44.2,44.17,44.17,39785.0,39.0651,39.0651,39.0386,39.0386,39785.0
2017-04-13 12:35:00,44.18,44.18,44.15,44.17,30709.0,39.0474,39.0474,39.0209,39.0386,30709.0
2017-04-13 12:40:00,44.16,44.17,44.13,44.15,48421.0,39.0297,39.0386,39.0032,39.0209,48421.0
2017-04-13 12:45:00,44.14,44.15,44.1,44.1,115096.0,39.012,39.0209,38.9767,38.9767,115096.0
2017-04-13 12:50:00,44.11,44.14,44.1,44.12,50494.0,38.9855,39.012,38.9767,38.9944,50494.0
2017-04-13 12:55:00,44.13,44.13,44.1,44.12,68330.0,39.0032,39.0032,38.9767,38.9944,68330.0
2017-04-13 13:00:00,44.12,44.12,44.07,44.08,55956.0,38.9944,38.9944,38.9502,38.959,55956.0
2017-04-13 13:05:00,44.07,44.08,44.01,44.02,90791.0,38.9502,38.959,38.8971,38.906,90791.0
2017-04-13 13:10:00,44.02,44.04,43.99,44.02,117735.0,38.906,38.9237,38.8795,38.906,117735.0
2017-04-13 13:15:00,44.02,44.04,44.02,44.04,61011.0,38.906,38.9237,38.906,38.9237,61011.0
2017-04-13 13:20:00,44.04,44.04,44.02,44.04,43303.0,38.9237,38.9237,38.906,38.9237,43303.0
2017-04-13 13:25:00,44.03,44.07,44.03,44.06,46487.0,38.9148,38.9502,38.9148,38.9413,46487.0
2017-04-13 13:30:00,44.07,44.08,44.05,44.07,55618.0,38.9502,38.959,38.9325,38.9502,55618.0
2017-04-13 13:35:00,44.07,44.1,44.06,44.08,51189.0,38.9502,38.9767,38.9413,38.959,51189.0
2017-04-13 13:40:00,44.08,44.09,44.03,44.03,60944.0,38.959,38.9678,38.9148,38.9148,60944.0
2017-04-13 13:45:00,44.04,44.05,43.98,44.01,75020.0,38.9237,38.9325,38.8706,38.8971,75020.0
2017-04-13 13:50:00,44.01,44.06,44.0,44.05,48507.0,38.8971,38.9413,38.8883,38.9325,48507.0
2017-04-13 13:55:00,44.05,44.05,44.04,44.05,23269.0,38.9325,38.9325,38.9237,38.9325,23269.0
2017-04-13 14:00:00,44.05,44.07,44.03,44.07,83357.0,38.9325,38.9502,38.9148,38.9502,83357.0
2017-04-13 14:05:00,44.07,44.1,44.06,44.09,140777.0,38.9502,38.9767,38.9413,38.9678,140777.0
2017-04-13 14:10:00,44.09,44.12,44.07,44.07,90755.0,38.9678,38.9944,38.9502,38.9502,90755.0
2017-04-13 14:15:00,44.08,44.1,44.06,44.09,68673.0,38.959,38.9767,38.9413,38.9678,68673.0
2017-04-13 14:20:00,44.09,44.11,44.07,44.09,79390.0,38.9678,38.9855,38.9502,38.9678,79390.0
2017-04-13 14:25:00,44.09,44.12,44.09,44.11,77120.0,38.9678,38.9944,38.9678,38.9855,77120.0
2017-04-13 14:30:00,44.12,44.13,44.11,44.12,36066.0,38.9944,39.0032,38.9855,38.9944,36066.0
2017-04-13 14:35:00,44.12,44.13,44.09,44.09,55702.0,38.9944,39.0032,38.9678,38.9678,55702.0
2017-04-13 14:40:00,44.1,44.13,44.09,44.11,66474.0,38.9767,39.0032,38.9678,38.9855,66474.0
2017-04-13 14:45:00,44.11,44.12,44.1,44.11,59317.0,38.9855,38.9944,38.9767,38.9855,59317.0
2017-04-13 14:50:00,44.1,44.12,44.09,44.1,90685.0,38.9767,38.9944,38.9678,38.9767,90685.0
2017-04-13 14:55:00,44.09,44.13,44.09,44.13,62281.0,38.9678,39.0032,38.9678,39.0032,62281.0
2017-04-13 15:00:00,44.12,44.14,44.12,44.14,55045.0,38.9944,39.012,38.9944,39.012,55045.0
2017-04-13 15:05:00,44.14,44.14,44.12,44.13,102863.0,39.012,39.012,38.9944,39.0032,102863.0
2017-04-13 15:10:00,44.12,44.13,44.08,44.1,111802.0,38.9944,39.0032,38.959,38.9767,111802.0
2017-04-13 15:15:00,44.09,44.12,44.07,44.12,115710.0,38.9678,38.9944,38.9502,38.9944,115710.0
2017-04-13 15:20:00,44.12,44.13,44.11,44.13,72358.0,38.9944,39.0032,38.9855,39.0032,72358.0
2017-04-13 15:25:00,44.13,44.14,44.1,44.11,124902.0,39.0032,39.012,38.9767,38.9855,124902.0
2017-04-13 15:30:00,44.1,44.12,44.06,44.07,222023.0,38.9767,38.9944,38.9413,38.9502,222023.0
2017-04-13 15:35:00,44.07,44.07,44.03,44.04,194415.0,38.9502,38.9502,38.9148,38.9237,194415.0
2017-04-13 15:40:00,44.03,44.04,44.01,44.04,189884.0,38.9148,38.9237,38.8971,38.9237,189884.0
2017-04-13 15:45:00,44.04,44.15,44.03,44.15,445894.0,38.9237,39.0209,38.9148,39.0209,445894.0
2017-04-13 15:50:00,44.14,44.15,44.07,44.07,514503.0,39.012,39.0209,38.9502,38.9502,514503.0
2017-04-13 15:55:00,44.07,44.11,43.99,44.0,1449944.0,38.9502,38.9855,38.8795,38.8883,1449944.0
2017-04-17 09:30:00,44.12,44.2,44.0,44.1,201660.0,38.9944,39.0651,38.8883,38.9767,201660.0
2017-04-17 09:35:00,44.11,44.14,44.04,44.09,81215.0,38.9855,39.012,38.9237,38.9678,81215.0
2017-04-17 09:40:00,44.08,44.09,44.03,44.09,73068.0,38.959,38.9678,38.9148,38.9678,73068.0
2017-04-17 09:45:00,44.09,44.09,44.01,44.04,94663.0,38.9678,38.9678,38.8971,38.9237,94663.0
2017-04-17 09:50:00,44.04,44.08,44.03,44.08,54952.0,38.9237,38.959,38.9148,38.959,54952.0
2017-04-17 09:55:00,44.08,44.15,44.07,44.14,64233.0,38.959,39.0209,38.9502,39.012,64233.0
2017-04-17 10:00:00,44.14,44.14,44.06,44.09,55032.0,39.012,39.012,38.9413,38.9678,55032.0
2017-04-17 10:05:00,44.09,44.13,44.09,44.12,47223.0,38.9678,39.0032,38.9678,38.9944,47223.0
2017-04-17 10:10:00,44.12,44.15,44.11,44.13,44276.0,38.9944,39.0209,38.9855,39.0032,44276.0
2017-04-17 10:15:00,44.14,44.19,44.13,44.18,71761.0,39.012,39.0562,39.0032,39.0474,71761.0
2017-04-17 10:20:00,44.19,44.2,44.15,44.16,52324.0,39.0562,39.0651,39.0209,39.0297,52324.0
2017-04-17 10:25:00,44.16,44.16,44.1,44.1,56402.0,39.0297,39.0297,38.9767,38.9767,56402.0
2017-04-17 10:30:00,44.1,44.16,44.1,44.15,57582.0,38.9767,39.0297,38.9767,39.0209,57582.0
2017-04-17 10:35:00,44.15,44.18,44.13,44.18,75804.0,39.0209,39.0474,39.0032,39.0474,75804.0
2017-04-17 10:40:00,44.18,44.18,44.14,44.16,60406.0,39.0474,39.0474,39.012,39.0297,60406.0
2017-04-17 10:45:00,44.17,44.18,44.13,44.15,140327.0,39.0386,39.0474,39.0032,39.0209,140327.0
2017-04-17 10:50:00,44.15,44.2,44.14,44.18,88606.0,39.0209,39.0651,39.012,39.0474,88606.0
2017-04-17 10:55:00,44.19,44.19,44.18,44.19,26506.0,39.0562,39.0562,39.0474,39.0562,26506.0
2017-04-17 11:00:00,44.19,44.24,44.18,44.23,130812.0,39.0562,39.1004,39.0474,39.0916,130812.0
2017-04-17 11:05:00,44.23,44.24,44.18,44.2,62387.0,39.0916,39.1004,39.0474,39.0651,62387.0
2017-04-17 11:10:00,44.2,44.23,44.19,44.23,37284.0,39.0651,39.0916,39.0562,39.0916,37284.0
2017-04-17 11:15:00,44.23,44.25,44.21,44.23,57847.0,39.0916,39.1093,39.0739,39.0916,57847.0
2017-04-17 11:20:00,44.23,44.23,44.19,44.21,45847.0,39.0916,39.0916,39.0562,39.0739,45847.0
2017-04-17 11:25:00,44.22,44.23,44.2,44.23,34720.0,39.0827,39.0916,39.0651,39.0916,34720.0
2017-04-17 11:30:00,44.23,44.24,44.23,44.23,19736.0,39.0916,39.1004,39.0916,39.0916,19736.0
2017-04-17 11:35:00,44.24,44.28,44.23,44.28,52436.0,39.1004,39.1358,39.0916,39.1358,52436.0
2017-04-17 11:40:00,44.28,44.28,44.26,44.26,97533.0,39.1358,39.1358,39.1181,39.1181,97533.0
2017-04-17 11:45:00,44.26,44.27,44.23,44.27,69810.0,39.1181,39.1269,39.0916,39.1269,69810.0
2017-04-17 11:50:00,44.27,44.27,44.25,44.26,69348.0,39.1269,39.1269,39.1093,39.1181,69348.0
2017-04-17 11:55:00,44.25,44.25,44.18,44.18,112542.0,39.1093,39.1093,39.0474,39.0474,112542.0
2017-04-17 12:00:00,44.19,44.21,44.18,44.21,52283.0,39.0562,39.0739,39.0474,39.0739,52283.0
2017-04-17 12:05:00,44.21,44.21,44.18,44.19,32205.0,39.0739,39.0739,39.0474,39.0562,32205.0
2017-04-17 12:10:00,44.18,44.21,44.18,44.18,62497.0,39.0474,39.0739,39.0474,39.0474,62497.0
2017-04-17 12:15:00,44.19,44.19,44.18,44.19,27926.0,39.0562,39.0562,39.0474,39.0562,27926.0
2017-04-17 12:20:00,44.18,44.22,44.18,44.22,59133.0,39.0474,39.0827,39.0474,39.0827,59133.0
2017-04-17 12:25:00,44.22,44.22,44.19,44.21,42410.0,39.0827,39.0827,39.0562,39.0739,42410.0
2017-04-17 12:30:00,44.21,44.22,44.2,44.21,51831.0,39.0739,39.0827,39.0651,39.0739,51831.0
2017-04-17 12:35:00,44.21,44.22,44.15,44.17,80313.0,39.0739,39.0827,39.0209,39.0386,80313.0
2017-04-17 12:40:00,44.17,44.19,44.17,44.18,51408.0,39.0386,39.0562,39.0386,39.0474,51408.0
2017-04-17 12:45:00,44.18,44.2,44.18,44.19,26952.0,39.0474,39.0651,39.0474,39.0562,26952.0
2017-04-17 12:50:00,44.2,44.2,44.17,44.19,40613.0,39.0651,39.0651,39.0386,39.0562,40613.0
2017-04-17 12:55:00,44.19,44.21,44.18,44.19,73141.0,39.0562,39.0739,39.0474,39.0562,73141.0
2017-04-17 13:00:00,44.19,44.21,44.18,44.21,21301.0,39.0562,39.0739,39.0474,39.0739,21301.0
2017-04-17 13:05:00,44.21,44.24,44.2,44.24,71772.0,39.0739,39.1004,39.0651,39.1004,71772.0
2017-04-17 13:10:00,44.24,44.25,44.2,44.21,72385.0,39.1004,39.1093,39.0651,39.0739,72385.0
2017-04-17 13:15:00,44.2,44.21,44.19,44.21,35421.0,39.0651,39.0739,39.0562,39.0739,35421.0
2017-04-17 13:20:00,44.21,44.24,44.2,44.24,32382.0,39.0739,39.1004,39.0651,39.1004,32382.0
2017-04-17 13:25:00,44.24,44.26,44.23,44.25,61015.0,39.1004,39.1181,39.0916,39.1093,61015.0
2017-04-17 13:30:00,44.25,44.25,44.24,44.25,28914.0,39.1093,39.1093,39.1004,39.1093,28914.0
2017-04-17 13:35:00,44.25,44.25,44.21,44.23,94680.0,39.1093,39.1093,39.0739,39.0916,94680.0
2017-04-17 13:40:00,44.23,44.25,44.19,44.19,109518.0,39.0916,39.1093,39.0562,39.0562,109518.0
2017-04-17 13:45:00,44.2,44.23,44.19,44.23,62005.0,39.0651,39.0916,39.0562,39.0916,62005.0
2017-04-17 13:50:00,44.23,44.24,44.22,44.24,29498.0,39.0916,39.1004,39.0827,39.1004,29498.0
2017-04-17 13:55:00,44.24,44.27,44.23,44.27,94896.0,39.1004,39.1269,39.0916,39.1269,94896.0
2017-04-17 14:00:00,44.26,44.27,44.24,44.27,112029.0,39.1181,39.1269,39.1004,39.1269,112029.0
2017-04-17 14:05:00,44.27,44.3,44.25,44.26,103627.0,39.1269,39.1535,39.1093,39.1181,103627.0
2017-04-17 14:10:00,44.26,44.27,44.24,44.26,49759.0,39.1181,39.1269,39.1004,39.1181,49759.0
2017-04-17 14:15:00,44.26,44.27,44.25,44.26,80474.0,39.1181,39.1269,39.1093,39.1181,80474.0
2017-04-17 14:20:00,44.26,44.28,44.25,44.28,71094.0,39.1181,39.1358,39.1093,39.1358,71094.0
2017-04-17 14:25:00,44.28,44.3,44.27,44.3,98688.0,39.1358,39.1535,39.1269,39.1535,98688.0
2017-04-17 14:30:00,44.3,44.3,44.29,44.3,134543.0,39.1535,39.1535,39.1446,39.1535,134543.0
2017-04-17 14:35:00,44.3,44.32,44.29,44.29,135747.0,39.1535,39.1711,39.1446,39.1446,135747.0
2017-04-17 14:40:00,44.3,44.32,44.29,44.32,101300.0,39.1535,39.1711,39.1446,39.1711,101300.0
2017-04-17 14:45:00,44.31,44.34,44.31,44.32,167337.0,39.1623,39.1888,39.1623,39.1711,167337.0
2017-04-17 14:50:00,44.31,44.31,44.27,44.27,54665.0,39.1623,39.1623,39.1269,39.1269,54665.0
2017-04-17 14:55:00,44.28,44.28,44.22,44.24,94892.0,39.1358,39.1358,39.0827,39.1004,94892.0
2017-04-17 15:00:00,44.24,44.25,44.23,44.23,89260.0,39.1004,39.1093,39.0916,39.0916,89260.0
2017-04-17 15:05:00,44.24,44.25,44.22,44.25,120319.0,39.1004,39.1093,39.0827,39.1093,120319.0
2017-04-17 15:10:00,44.25,44.3,44.25,44.29,102856.0,39.1093,39.1535,39.1093,39.1446,102856.0
2017-04-17 15:15:00,44.3,44.36,44.29,44.36,180116.0,39.1535,39.2065,39.1446,39.2065,180116.0
2017-04-17 15:20:00,44.35,44.36,44.3,44.3,100805.0,39.1976,39.2065,39.1535,39.1535,100805.0
2017-04-17 15:25:00,44.31,44.34,44.3,44.34,145072.0,39.1623,39.1888,39.1535,39.1888,145072.0
2017-04-17 15:30:00,44.33,44.34,44.28,44.28,68404.0,39.18,39.1888,39.1358,39.1358,68404.0
2017-04-17 15:35:00,44.28,44.3,44.28,44.28,116046.0,39.1358,39.1535,39.1358,39.1358,116046.0
2017-04-17 15:40:00,44.29,44.29,44.27,44.27,103893.0,39.1446,39.1446,39.1269,39.1269,103893.0
2017-04-17 15:45:00,44.27,44.32,44.27,44.31,234969.0,39.1269,39.1711,39.1269,39.1623,234969.0
2017-04-17 15:50:00,44.3,44.32,44.3,44.32,279614.0,39.1535,39.1711,39.1535,39.1711,279614.0
2017-04-17 15:55:00,44.32,44.33,44.22,44.25,1353871.0,39.1711,39.18,39.0827,39.1093,1353871.0
2017-04-18 09:30:00,44.21,44.29,44.14,44.27,169984.0,39.0739,39.1446,39.012,39.1269,169984.0
2017-04-18 09:35:00,44.28,44.32,44.24,44.3,126951.0,39.1358,39.1711,39.1004,39.1535,126951.0
2017-04-18 09:40:00,44.29,44.35,44.29,44.31,122201.0,39.1446,39.1976,39.1446,39.1623,122201.0
2017-04-18 09:45:00,44.3,44.33,44.29,44.33,177120.0,39.1535,39.18,39.1446,39.18,177120.0
2017-04-18 09:50:00,44.33,44.38,44.32,44.36,117197.0,39.18,39.2242,39.1711,39.2065,117197.0
2017-04-18 09:55:00,44.36,44.48,44.35,44.48,185027.0,39.2065,39.3125,39.1976,39.3125,185027.0
2017-04-18 10:00:00,44.48,44.48,44.38,44.38,118903.0,39.3125,39.3125,39.2242,39.2242,118903.0
2017-04-18 10:05:00,44.39,44.4,44.33,44.33,99155.0,39.233,39.2418,39.18,39.18,99155.0
2017-04-18 10:10:00,44.34,44.38,44.32,44.32,143505.0,39.1888,39.2242,39.1711,39.1711,143505.0
2017-04-18 10:15:00,44.33,44.35,44.3,44.31,108368.0,39.18,39.1976,39.1535,39.1623,108368.0
2017-04-18 10:20:00,44.3,44.32,44.29,44.3,122001.0,39.1535,39.1711,39.1446,39.1535,122001.0
2017-04-18 10:25:00,44.3,44.31,44.27,44.27,100527.0,39.1535,39.1623,39.1269,39.1269,100527.0
2017-04-18 10:30:00,44.27,44.32,44.27,44.3,100650.0,39.1269,39.1711,39.1269,39.1535,100650.0
2017-04-18 10:35:00,44.3,44.33,44.29,44.32,117083.0,39.1535,39.18,39.1446,39.1711,117083.0
2017-04-18 10:40:00,44.32,44.33,44.3,44.32,107349.0,39.1711,39.18,39.1535,39.1711,107349.0
2017-04-18 10:45:00,44.33,44.33,44.29,44.3,151752.0,39.18,39.18,39.1446,39.1535,151752.0
2017-04-18 10:50:00,44.3,44.37,44.3,44.34,171943.0,39.1535,39.2153,39.1535,39.1888,171943.0
2017-04-18 10:55:00,44.34,44.35,44.31,44.35,119521.0,39.1888,39.1976,39.1623,39.1976,119521.0
2017-04-18 11:00:00,44.35,44.37,44.31,44.32,109190.0,39.1976,39.2153,39.1623,39.1711,109190.0
2017-04-18 11:05:00,44.32,44.38,44.31,44.38,93906.0,39.1711,39.2242,39.1623,39.2242,93906.0
2017-04-18 11:10:00,44.38,44.4,44.36,44.38,102562.0,39.2242,39.2418,39.2065,39.2242,102562.0
2017-04-18 11:15:00,44.38,44.39,44.36,44.38,96899.0,39.2242,39.233,39.2065,39.2242,96899.0
2017-04-18 11:20:00,44.38,44.39,44.37,44.39,63681.0,39.2242,39.233,39.2153,39.233,63681.0
2017-04-18 11:25:00,44.39,44.39,44.37,44.38,74482.0,39.233,39.233,39.2153,39.2242,74482.0
2017-04-18 11:30:00,44.38,44.39,44.33,44.35,162171.0,39.2242,39.233,39.18,39.1976,162171.0
2017-04-18 11:35:00,44.34,44.38,44.3,44.38,156136.0,39.1888,39.2242,39.1535,39.2242,156136.0
2017-04-18 11:40:00,44.38,44.41,44.33,44.4,242468.0,39.2242,39.2507,39.18,39.2418,242468.0
2017-04-18 11:45:00,44.4,44.43,44.38,44.43,106373.0,39.2418,39.2683,39.2242,39.2683,106373.0
2017-04-18 11:50:00,44.43,44.43,44.38,44.42,127333.0,39.2683,39.2683,39.2242,39.2595,127333.0
2017-04-18 11:55:00,44.42,44.44,44.37,44.37,121449.0,39.2595,39.2772,39.2153,39.2153,121449.0
2017-04-18 12:00:00,44.37,44.4,44.33,44.4,74359.0,39.2153,39.2418,39.18,39.2418,74359.0
2017-04-18 12:05:00,44.4,44.42,44.32,44.34,157211.0,39.2418,39.2595,39.1711,39.1888,157211.0
2017-04-18 12:10:00,44.34,44.38,44.34,44.38,62664.0,39.1888,39.2242,39.1888,39.2242,62664.0
2017-04-18 12:15:00,44.38,44.39,44.34,44.35,39069.0,39.2242,39.233,39.1888,39.1976,39069.0
2017-04-18 12:20:00,44.34,44.37,44.34,44.36,58143.0,39.1888,39.2153,39.1888,39.2065,58143.0
2017-04-18 12:25:00,44.35,44.36,44.33,44.34,57159.0,39.1976,39.2065,39.18,39.1888,57159.0
2017-04-18 12:30:00,44.34,44.36,44.33,44.35,39960.0,39.1888,39.2065,39.18,39.1976,39960.0
2017-04-18 12:35:00,44.34,44.36,44.32,44.33,93483.0,39.1888,39.2065,39.1711,39.18,93483.0
2017-04-18 12:40:00,44.33,44.37,44.32,44.36,103069.0,39.18,39.2153,39.1711,39.2065,103069.0
2017-04-18 12:45:00,44.35,44.36,44.35,44.35,21845.0,39.1976,39.2065,39.1976,39.1976,21845.0
2017-04-18 12:50:00,44.36,44.38,44.35,44.37,62663.0,39.2065,39.2242,39.1976,39.2153,62663.0
2017-04-18 12:55:00,44.37,44.38,44.34,44.38,87576.0,39.2153,39.2242,39.1888,39.2242,87576.0
2017-04-18 13:00:00,44.37,44.38,44.34,44.34,40076.0,39.2153,39.2242,39.1888,39.1888,40076.0
2017-04-18 13:05:00,44.34,44.36,44.33,44.36,23590.0,39.1888,39.2065,39.18,39.2065,23590.0
2017-04-18 13:10:00,44.36,44.38,44.34,44.38,48641.0,39.2065,39.2242,39.1888,39.2242,48641.0
2017-04-18 13:15:00,44.38,44.4,44.37,44.39,116546.0,39.2242,39.2418,39.2153,39.233,116546.0
2017-04-18 13:20:00,44.39,44.4,44.38,44.4,32989.0,39.233,39.2418,39.2242,39.2418,32989.0
2017-04-18 13:25:00,44.4,44.43,44.39,44.43,67709.0,39.2418,39.2683,39.233,39.2683,67709.0
2017-04-18 13:30:00,44.43,44.43,44.41,44.43,33285.0,39.2683,39.2683,39.2507,39.2683,33285.0
2017-04-18 13:35:00,44.43,44.45,44.42,44.43,71089.0,39.2683,39.286,39.2595,39.2683,71089.0
2017-04-18 13:40:00,44.42,44.47,44.42,44.47,182025.0,39.2595,39.3037,39.2595,39.3037,182025.0
2017-04-18 13:45:00,44.47,44.47,44.45,44.47,74471.0,39.3037,39.3037,39.286,39.3037,74471.0
2017-04-18 13:50:00,44.47,44.49,44.46,44.47,326076.0,39.3037,39.3214,39.2949,39.3037,326076.0
2017-04-18 13:55:00,44.47,44.48,44.46,44.48,46617.0,39.3037,39.3125,39.2949,39.3125,46617.0
2017-04-18 14:00:00,44.48,44.49,44.48,44.48,60585.0,39.3125,39.3214,39.3125,39.3125,60585.0
2017-04-18 14:05:00,44.48,44.51,44.48,44.51,166909.0,39.3125,39.3391,39.3125,39.3391,166909.0
2017-04-18 14:10:00,44.51,44.51,44.5,44.51,30792.0,39.3391,39.3391,39.3302,39.3391,30792.0
2017-04-18 14:15:00,44.51,44.53,44.5,44.52,98946.0,39.3391,39.3567,39.3302,39.3479,98946.0
2017-04-18 14:20:00,44.52,44.53,44.51,44.52,117159.0,39.3479,39.3567,39.3391,39.3479,117159.0
2017-04-18 14:25:00,44.52,44.55,44.51,44.55,93830.0,39.3479,39.3744,39.3391,39.3744,93830.0
2017-04-18 14:30:00,44.55,44.57,44.54,44.57,148973.0,39.3744,39.3921,39.3656,39.3921,148973.0
2017-04-18 14:35:00,44.57,44.58,44.55,44.57,132875.0,39.3921,39.4009,39.3744,39.3921,132875.0
2017-04-18 14:40:00,44.57,44.58,44.52,44.53,140370.0,39.3921,39.4009,39.3479,39.3567,140370.0
2017-04-18 14:45:00,44.53,44.53,44.5,44.51,139370.0,39.3567,39.3567,39.3302,39.3391,139370.0
2017-04-18 14:50:00,44.51,44.54,44.49,44.53,161561.0,39.3391,39.3656,39.3214,39.3567,161561.0
2017-04-18 14:55:00,44.53,44.54,44.5,44.52,82588.0,39.3567,39.3656,39.3302,39.3479,82588.0
2017-04-18 15:00:00,44.53,44.53,44.5,44.51,128109.0,39.3567,39.3567,39.3302,39.3391,128109.0
2017-04-18 15:05:00,44.51,44.54,44.5,44.52,154311.0,39.3391,39.3656,39.3302,39.3479,154311.0
2017-04-18 15:10:00,44.52,44.53,44.49,44.51,195553.0,39.3479,39.3567,39.3214,39.3391,195553.0
2017-04-18 15:15:00,44.51,44.53,44.5,44.53,83833.0,39.3391,39.3567,39.3302,39.3567,83833.0
2017-04-18 15:20:00,44.53,44.54,44.5,44.5,104720.0,39.3567,39.3656,39.3302,39.3302,104720.0
2017-04-18 15:25:00,44.51,44.52,44.5,44.51,108297.0,39.3391,39.3479,39.3302,39.3391,108297.0
2017-04-18 15:30:00,44.51,44.53,44.5,44.53,97846.0,39.3391,39.3567,39.3302,39.3567,97846.0
2017-04-18 15:35:00,44.53,44.53,44.5,44.51,134837.0,39.3567,39.3567,39.3302,39.3391,134837.0
2017-04-18 15:40:00,44.5,44.53,44.5,44.52,164476.0,39.3302,39.3567,39.3302,39.3479,164476.0
2017-04-18 15:45:00,44.51,44.53,44.5,44.53,137187.0,39.3391,39.3567,39.3302,39.3567,137187.0
2017-04-18 15:50:00,44.53,44.54,44.52,44.53,323509.0,39.3567,39.3656,39.3479,39.3567,323509.0
2017-04-18 15:55:00,44.53,44.57,44.52,44.53,576335.0,39.3567,39.3921,39.3479,39.3567,576335.0
2017-04-19 09:30:00,44.44,44.53,44.39,44.53,336716.0,39.2772,39.3567,39.233,39.3567,336716.0
2017-04-19 09:35:00,44.53,44.54,44.44,44.46,161760.0,39.3567,39.3656,39.2772,39.2949,161760.0
2017-04-19 09:40:00,44.47,44.51,44.4,44.43,129158.0,39.3037,39.3391,39.2418,39.2683,129158.0
2017-04-19 09:45:00,44.44,44.45,44.37,44.39,146745.0,39.2772,39.286,39.2153,39.233,146745.0
2017-04-19 09:50:00,44.4,44.43,44.38,44.43,79966.0,39.2418,39.2683,39.2242,39.2683,79966.0
2017-04-19 09:55:00,44.43,44.48,44.42,44.46,131077.0,39.2683,39.3125,39.2595,39.2949,131077.0
2017-04-19 10:00:00,44.46,44.48,44.44,44.45,103149.0,39.2949,39.3125,39.2772,39.286,103149.0
2017-04-19 10:05:00,44.45,44.5,44.44,44.48,123547.0,39.286,39.3302,39.2772,39.3125,123547.0
2017-04-19 10:10:00,44.48,44.48,44.45,44.46,88309.0,39.3125,39.3125,39.286,39.2949,88309.0
2017-04-19 10:15:00,44.46,44.47,44.41,44.41,79586.0,39.2949,39.3037,39.2507,39.2507,79586.0
2017-04-19 10:20:00,44.41,44.42,44.4,44.4,41513.0,39.2507,39.2595,39.2418,39.2418,41513.0
2017-04-19 10:25:00,44.4,44.41,44.37,44.37,36971.0,39.2418,39.2507,39.2153,39.2153,36971.0
2017-04-19 10:30:00,44.37,44.4,44.35,44.38,108643.0,39.2153,39.2418,39.1976,39.2242,108643.0
2017-04-19 10:35:00,44.39,44.39,44.35,44.37,106409.0,39.233,39.233,39.1976,39.2153,106409.0
2017-04-19 10:40:00,44.37,44.37,44.34,44.34,80609.0,39.2153,39.2153,39.1888,39.1888,80609.0
2017-04-19 10:45:00,44.34,44.41,44.33,44.36,142524.0,39.1888,39.2507,39.18,39.2065,142524.0
2017-04-19 10:50:00,44.36,44.38,44.35,44.38,34060.0,39.2065,39.2242,39.1976,39.2242,34060.0
2017-04-19 10:55:00,44.37,44.41,44.37,44.4,64194.0,39.2153,39.2507,39.2153,39.2418,64194.0
2017-04-19 11:00:00,44.4,44.4,44.35,44.35,47708.0,39.2418,39.2418,39.1976,39.1976,47708.0
2017-04-19 11:05:00,44.36,44.36,44.35,44.36,25613.0,39.2065,39.2065,39.1976,39.2065,25613.0
2017-04-19 11:10:00,44.35,44.43,44.34,44.39,204066.0,39.1976,39.2683,39.1888,39.233,204066.0
2017-04-19 11:15:00,44.38,44.41,44.38,44.4,100429.0,39.2242,39.2507,39.2242,39.2418,100429.0
2017-04-19 11:20:00,44.4,44.43,44.38,44.42,111402.0,39.2418,39.2683,39.2242,39.2595,111402.0
2017-04-19 11:25:00,44.42,44.43,44.38,44.39,44507.0,39.2595,39.2683,39.2242,39.233,44507.0
2017-04-19 11:30:00,44.4,44.4,44.36,44.39,91468.0,39.2418,39.2418,39.2065,39.233,91468.0
2017-04-19 11:35:00,44.38,44.39,44.35,44.39,84641.0,39.2242,39.233,39.1976,39.233,84641.0
2017-04-19 11:40:00,44.38,44.38,44.35,44.36,47266.0,39.2242,39.2242,39.1976,39.2065,47266.0
2017-04-19 11:45:00,44.35,44.36,44.32,44.33,66895.0,39.1976,39.2065,39.1711,39.18,66895.0
2017-04-19 11:50:00,44.34,44.34,44.33,44.33,28315.0,39.1888,39.1888,39.18,39.18,28315.0
2017-04-19 11:55:00,44.33,44.34,44.27,44.3,141613.0,39.18,39.1888,39.1269,39.1535,141613.0
2017-04-19 12:00:00,44.3,44.3,44.26,44.26,35773.0,39.1535,39.1535,39.1181,39.1181,35773.0
2017-04-19 12:05:00,44.26,44.26,44.23,44.25,157813.0,39.1181,39.1181,39.0916,39.1093,157813.0
2017-04-19 12:10:00,44.24,44.25,44.21,44.25,98115.0,39.1004,39.1093,39.0739,39.1093,98115.0
2017-04-19 12:15:00,44.25,44.25,44.24,44.25,37018.0,39.1093,39.1093,39.1004,39.1093,37018.0
2017-04-19 12:20:00,44.24,44.29,44.24,44.29,65317.0,39.1004,39.1446,39.1004,39.1446,65317.0
2017-04-19 12:25:00,44.29,44.31,44.25,44.27,104727.0,39.1446,39.1623,39.1093,39.1269,104727.0
2017-04-19 12:30:00,44.27,44.31,44.27,44.3,102137.0,39.1269,39.1623,39.1269,39.1535,102137.0
2017-04-19 12:35:00,44.29,44.33,44.26,44.32,296843.0,39.1446,39.18,39.1181,39.1711,296843.0
2017-04-19 12:40:00,44.33,44.35,44.3,44.3,101631.0,39.18,39.1976,39.1535,39.1535,101631.0
2017-04-19 12:45:00,44.31,44.33,44.3,44.31,56769.0,39.1623,39.18,39.1535,39.1623,56769.0
2017-04-19 12:50:00,44.32,44.33,44.31,44.31,68295.0,39.1711,39.18,39.1623,39.1623,68295.0
2017-04-19 12:55:00,44.3,44.31,44.28,44.28,60741.0,39.1535,39.1623,39.1358,39.1358,60741.0
2017-04-19 13:00:00,44.29,44.29,44.22,44.24,86882.0,39.1446,39.1446,39.0827,39.1004,86882.0
2017-04-19 13:05:00,44.24,44.27,44.22,44.22,74015.0,39.1004,39.1269,39.0827,39.0827,74015.0
2017-04-19 13:10:00,44.22,44.25,44.21,44.23,89294.0,39.0827,39.1093,39.0739,39.0916,89294.0
2017-04-19 13:15:00,44.23,44.24,44.21,44.23,85880.0,39.0916,39.1004,39.0739,39.0916,85880.0
2017-04-19 13:20:00,44.23,44.29,44.23,44.25,77944.0,39.0916,39.1446,39.0916,39.1093,77944.0
2017-04-19 13:25:00,44.25,44.27,44.22,44.24,45982.0,39.1093,39.1269,39.0827,39.1004,45982.0
2017-04-19 13:30:00,44.23,44.24,44.22,44.23,20538.0,39.0916,39.1004,39.0827,39.0916,20538.0
2017-04-19 13:35:00,44.23,44.25,44.21,44.23,75670.0,39.0916,39.1093,39.0739,39.0916,75670.0
2017-04-19 13:40:00,44.23,44.24,44.21,44.21,121557.0,39.0916,39.1004,39.0739,39.0739,121557.0
2017-04-19 13:45:00,44.21,44.21,44.17,44.19,118955.0,39.0739,39.0739,39.0386,39.0562,118955.0
2017-04-19 13:50:00,44.19,44.19,44.17,44.18,56480.0,39.0562,39.0562,39.0386,39.0474,56480.0
2017-04-19 13:55:00,44.19,44.2,44.16,44.2,104675.0,39.0562,39.0651,39.0297,39.0651,104675.0
2017-04-19 14:00:00,44.2,44.2,44.15,44.16,71983.0,39.0651,39.0651,39.0209,39.0297,71983.0
2017-04-19 14:05:00,44.16,44.17,44.13,44.14,113593.0,39.0297,39.0386,39.0032,39.012,113593.0
2017-04-19 14:10:00,44.14,44.16,44.12,44.12,104105.0,39.012,39.0297,38.9944,38.9944,104105.0
2017-04-19 14:15:00,44.12,44.13,44.09,44.12,135485.0,38.9944,39.0032,38.9678,38.9944,135485.0
2017-04-19 14:20:00,44.12,44.12,44.08,44.08,82119.0,38.9944,38.9944,38.959,38.959,82119.0
2017-04-19 14:25:00,44.09,44.14,44.08,44.13,112820.0,38.9678,39.012,38.959,39.0032,112820.0
2017-04-19 14:30:00,44.12,44.13,44.1,44.11,126217.0,38.9944,39.0032,38.9767,38.9855,126217.0
2017-04-19 14:35:00,44.11,44.16,44.1,44.15,142274.0,38.9855,39.0297,38.9767,39.0209,142274.0
2017-04-19 14:40:00,44.16,44.18,44.14,44.14,114338.0,39.0297,39.0474,39.012,39.012,114338.0
2017-04-19 14:45:00,44.15,44.17,44.14,44.16,119538.0,39.0209,39.0386,39.012,39.0297,119538.0
2017-04-19 14:50:00,44.16,44.16,44.09,44.12,194177.0,39.0297,39.0297,38.9678,38.9944,194177.0
2017-04-19 14:55:00,44.12,44.13,44.11,44.13,62968.0,38.9944,39.0032,38.9855,39.0032,62968.0
2017-04-19 15:00:00,44.13,44.15,44.11,44.15,118720.0,39.0032,39.0209,38.9855,39.0209,118720.0
2017-04-19 15:05:00,44.15,44.15,44.12,44.15,175453.0,39.0209,39.0209,38.9944,39.0209,175453.0
2017-04-19 15:10:00,44.15,44.17,44.13,44.13,88149.0,39.0209,39.0386,39.0032,39.0032,88149.0
2017-04-19 15:15:00,44.13,44.15,44.12,44.15,122077.0,39.0032,39.0209,38.9944,39.0209,122077.0
2017-04-19 15:20:00,44.15,44.16,44.14,44.15,57318.0,39.0209,39.0297,39.012,39.0209,57318.0
2017-04-19 15:25:00,44.15,44.15,44.11,44.12,132070.0,39.0209,39.0209,38.9855,38.9944,132070.0
2017-04-19 15:30:00,44.12,44.13,44.09,44.1,207692.0,38.9944,39.0032,38.9678,38.9767,207692.0
2017-04-19 15:35:00,44.11,44.15,44.1,44.14,189230.0,38.9855,39.0209,38.9767,39.012,189230.0
2017-04-19 15:40:00,44.14,44.17,44.13,44.15,318251.0,39.012,39.0386,39.0032,39.0209,318251.0
2017-04-19 15:45:00,44.14,44.15,44.1,44.14,318806.0,39.012,39.0209,38.9767,39.012,318806.0
2017-04-19 15:50:00,44.13,44.16,44.1,44.16,401002.0,39.0032,39.0297,38.9767,39.0297,401002.0
2017-04-19 15:55:00,44.15,44.19,44.14,44.18,743831.0,39.0209,39.0562,39.012,39.0474,743831.0
2017-04-20 09:30:00,44.26,44.43,44.24,44.24,293674.0,39.1181,39.2683,39.1004,39.1004,293674.0
2017-04-20 09:35:00,44.24,44.33,44.23,44.25,118341.0,39.1004,39.18,39.0916,39.1093,118341.0
2017-04-20 09:40:00,44.26,44.3,44.17,44.29,101236.0,39.1181,39.1535,39.0386,39.1446,101236.0
2017-04-20 09:45:00,44.29,44.35,44.28,44.32,85481.0,39.1446,39.1976,39.1358,39.1711,85481.0
2017-04-20 09:50:00,44.32,44.42,44.31,44.41,245699.0,39.1711,39.2595,39.1623,39.2507,245699.0
2017-04-20 09:55:00,44.4,44.41,44.33,44.36,146872.0,39.2418,39.2507,39.18,39.2065,146872.0
2017-04-20 10:00:00,44.36,44.42,44.35,44.4,99343.0,39.2065,39.2595,39.1976,39.2418,99343.0
2017-04-20 10:05:00,44.4,44.45,44.38,44.44,73382.0,39.2418,39.286,39.2242,39.2772,73382.0
2017-04-20 10:10:00,44.44,44.49,44.43,44.43,111930.0,39.2772,39.3214,39.2683,39.2683,111930.0
2017-04-20 10:15:00,44.43,44.45,44.4,44.41,42593.0,39.2683,39.286,39.2418,39.2507,42593.0
2017-04-20 10:20:00,44.4,44.44,44.39,44.4,76224.0,39.2418,39.2772,39.233,39.2418,76224.0
2017-04-20 10:25:00,44.41,44.42,44.36,44.39,111368.0,39.2507,39.2595,39.2065,39.233,111368.0
2017-04-20 10:30:00,44.39,44.43,44.37,44.39,122200.0,39.233,39.2683,39.2153,39.233,122200.0
2017-04-20 10:35:00,44.39,44.4,44.36,44.39,161391.0,39.233,39.2418,39.2065,39.233,161391.0
2017-04-20 10:40:00,44.38,44.42,44.35,44.37,131930.0,39.2242,39.2595,39.1976,39.2153,131930.0
2017-04-20 10:45:00,44.38,44.41,44.37,44.38,81131.0,39.2242,39.2507,39.2153,39.2242,81131.0
2017-04-20 10:50:00,44.39,44.4,44.36,44.39,143515.0,39.233,39.2418,39.2065,39.233,143515.0
2017-04-20 10:55:00,44.38,44.44,44.38,44.4,110028.0,39.2242,39.2772,39.2242,39.2418,110028.0
2017-04-20 11:00:00,44.4,44.41,44.33,44.36,71502.0,39.2418,39.2507,39.18,39.2065,71502.0
2017-04-20 11:05:00,44.36,44.4,44.34,44.36,78235.0,39.2065,39.2418,39.1888,39.2065,78235.0
2017-04-20 11:10:00,44.37,44.38,44.33,44.37,73470.0,39.2153,39.2242,39.18,39.2153,73470.0
2017-04-20 11:15:00,44.37,44.37,44.34,44.37,50960.0,39.2153,39.2153,39.1888,39.2153,50960.0
2017-04-20 11:20:00,44.37,44.4,44.36,44.4,79870.0,39.2153,39.2418,39.2065,39.2418,79870.0
2017-04-20 11:25:00,44.4,44.4,44.36,44.4,70321.0,39.2418,39.2418,39.2065,39.2418,70321.0
2017-04-20 11:30:00,44.4,44.41,44.35,44.4,77707.0,39.2418,39.2507,39.1976,39.2418,77707.0
2017-04-20 11:35:00,44.4,44.41,44.36,44.38,60658.0,39.2418,39.2507,39.2065,39.2242,60658.0
2017-04-20 11:40:00,44.39,44.39,44.35,44.38,63312.0,39.233,39.233,39.1976,39.2242,63312.0
2017-04-20 11:45:00,44.39,44.44,44.38,44.44,90376.0,39.233,39.2772,39.2242,39.2772,90376.0
2017-04-20 11:50:00,44.44,44.44,44.41,44.43,49076.0,39.2772,39.2772,39.2507,39.2683,49076.0
2017-04-20 11:55:00,44.43,44.45,44.39,44.4,55609.0,39.2683,39.286,39.233,39.2418,55609.0
2017-04-20 12:00:00,44.4,44.44,44.39,44.44,46516.0,39.2418,39.2772,39.233,39.2772,46516.0
2017-04-20 12:05:00,44.44,44.47,44.43,44.45,93664.0,39.2772,39.3037,39.2683,39.286,93664.0
2017-04-20 12:10:00,44.45,44.46,44.42,44.45,57417.0,39.286,39.2949,39.2595,39.286,57417.0
2017-04-20 12:15:00,44.45,44.46,44.43,44.44,42367.0,39.286,39.2949,39.2683,39.2772,42367.0
2017-04-20 12:20:00,44.44,44.48,44.42,44.44,97899.0,39.2772,39.3125,39.2595,39.2772,97899.0
2017-04-20 12:25:00,44.45,44.48,44.44,44.46,58110.0,39.286,39.3125,39.2772,39.2949,58110.0
2017-04-20 12:30:00,44.46,44.48,44.44,44.46,64107.0,39.2949,39.3125,39.2772,39.2949,64107.0
2017-04-20 12:35:00,44.46,44.48,44.43,44.46,85782.0,39.2949,39.3125,39.2683,39.2949,85782.0
2017-04-20 12:40:00,44.46,44.47,44.44,44.45,109716.0,39.2949,39.3037,39.2772,39.286,109716.0
2017-04-20 12:45:00,44.45,44.46,44.44,44.46,37499.0,39.286,39.2949,39.2772,39.2949,37499.0
2017-04-20 12:50:00,44.46,44.49,44.45,44.48,115409.0,39.2949,39.3214,39.286,39.3125,115409.0
2017-04-20 12:55:00,44.48,44.49,44.47,44.48,68195.0,39.3125,39.3214,39.3037,39.3125,68195.0
2017-04-20 13:00:00,44.48,44.5,44.47,44.49,59585.0,39.3125,39.3302,39.3037,39.3214,59585.0
2017-04-20 13:05:00,44.49,44.5,44.47,44.49,58885.0,39.3214,39.3302,39.3037,39.3214,58885.0
2017-04-20 13:10:00,44.48,44.5,44.47,44.49,43038.0,39.3125,39.3302,39.3037,39.3214,43038.0
2017-04-20 13:15:00,44.49,44.5,44.45,44.47,60757.0,39.3214,39.3302,39.286,39.3037,60757.0
2017-04-20 13:20:00,44.47,44.5,44.46,44.49,76787.0,39.3037,39.3302,39.2949,39.3214,76787.0
2017-04-20 13:25:00,44.49,44.52,44.49,44.51,114162.0,39.3214,39.3479,39.3214,39.3391,114162.0
2017-04-20 13:30:00,44.5,44.52,44.48,44.52,114925.0,39.3302,39.3479,39.3125,39.3479,114925.0
2017-04-20 13:35:00,44.52,44.53,44.48,44.51,82860.0,39.3479,39.3567,39.3125,39.3391,82860.0
2017-04-20 13:40:00,44.51,44.53,44.5,44.51,52915.0,39.3391,39.3567,39.3302,39.3391,52915.0
2017-04-20 13:45:00,44.51,44.54,44.5,44.53,65794.0,39.3391,39.3656,39.3302,39.3567,65794.0
2017-04-20 13:50:00,44.53,44.54,44.52,44.54,82898.0,39.3567,39.3656,39.3479,39.3656,82898.0
2017-04-20 13:55:00,44.54,44.55,44.52,44.54,79566.0,39.3656,39.3744,39.3479,39.3656,79566.0
2017-04-20 14:00:00,44.54,44.54,44.51,44.52,41360.0,39.3656,39.3656,39.3391,39.3479,41360.0
2017-04-20 14:05:00,44.52,44.53,44.49,44.49,38465.0,39.3479,39.3567,39.3214,39.3214,38465.0
2017-04-20 14:10:00,44.5,44.52,44.49,44.51,34380.0,39.3302,39.3479,39.3214,39.3391,34380.0
2017-04-20 14:15:00,44.5,44.52,44.48,44.51,49745.0,39.3302,39.3479,39.3125,39.3391,49745.0
2017-04-20 14:20:00,44.51,44.53,44.49,44.53,75926.0,39.3391,39.3567,39.3214,39.3567,75926.0
2017-04-20 14:25:00,44.52,44.55,44.52,44.54,87957.0,39.3479,39.3744,39.3479,39.3656,87957.0
2017-04-20 14:30:00,44.54,44.54,44.51,44.53,62883.0,39.3656,39.3656,39.3391,39.3567,62883.0
2017-04-20 14:35:00,44.53,44.54,44.51,44.52,62442.0,39.3567,39.3656,39.3391,39.3479,62442.0
2017-04-20 14:40:00,44.51,44.52,44.49,44.5,67969.0,39.3391,39.3479,39.3214,39.3302,67969.0
2017-04-20 14:45:00,44.49,44.51,44.47,44.48,80125.0,39.3214,39.3391,39.3037,39.3125,80125.0
2017-04-20 14:50:00,44.47,44.51,44.46,44.5,123547.0,39.3037,39.3391,39.2949,39.3302,123547.0
2017-04-20 14:55:00,44.51,44.51,44.48,44.49,75709.0,39.3391,39.3391,39.3125,39.3214,75709.0
2017-04-20 15:00:00,44.49,44.49,44.46,44.47,67552.0,39.3214,39.3214,39.2949,39.3037,67552.0
2017-04-20 15:05:00,44.47,44.51,44.46,44.51,80352.0,39.3037,39.3391,39.2949,39.3391,80352.0
2017-04-20 15:10:00,44.51,44.52,44.49,44.51,69892.0,39.3391,39.3479,39.3214,39.3391,69892.0
2017-04-20 15:15:00,44.51,44.52,44.48,44.5,89339.0,39.3391,39.3479,39.3125,39.3302,89339.0
2017-04-20 15:20:00,44.5,44.53,44.49,44.53,265236.0,39.3302,39.3567,39.3214,39.3567,265236.0
2017-04-20 15:25:00,44.53,44.55,44.51,44.54,160517.0,39.3567,39.3744,39.3391,39.3656,160517.0
2017-04-20 15:30:00,44.54,44.58,44.53,44.57,347534.0,39.3656,39.4009,39.3567,39.3921,347534.0
2017-04-20 15:35:00,44.56,44.57,44.54,44.55,139342.0,39.3832,39.3921,39.3656,39.3744,139342.0
2017-04-20 15:40:00,44.55,44.58,44.55,44.57,156778.0,39.3744,39.4009,39.3744,39.3921,156778.0
2017-04-20 15:45:00,44.57,44.6,44.56,44.6,453474.0,39.3921,39.4186,39.3832,39.4186,453474.0
2017-04-20 15:50:00,44.59,44.63,44.59,44.61,477248.0,39.4098,39.4451,39.4098,39.4274,477248.0
2017-04-20 15:55:00,44.61,44.62,44.53,44.54,1058578.0,39.4274,39.4363,39.3567,39.3656,1058578.0
2017-04-21 09:30:00,44.59,44.74,44.53,44.73,916519.0,39.4098,39.5423,39.3567,39.5335,916519.0
2017-04-21 09:35:00,44.72,44.74,44.57,44.61,232062.0,39.5247,39.5423,39.3921,39.4274,232062.0
2017-04-21 09:40:00,44.61,44.64,44.51,44.63,150853.0,39.4274,39.454,39.3391,39.4451,150853.0
2017-04-21 09:45:00,44.64,44.65,44.54,44.55,95657.0,39.454,39.4628,39.3656,39.3744,95657.0
2017-04-21 09:50:00,44.54,44.56,44.48,44.5,103550.0,39.3656,39.3832,39.3125,39.3302,103550.0
2017-04-21 09:55:00,44.5,44.55,44.49,44.55,51314.0,39.3302,39.3744,39.3214,39.3744,51314.0
2017-04-21 10:00:00,44.54,44.55,44.47,44.48,68300.0,39.3656,39.3744,39.3037,39.3125,68300.0
2017-04-21 10:05:00,44.48,44.51,44.46,44.51,68763.0,39.3125,39.3391,39.2949,39.3391,68763.0
2017-04-21 10:10:00,44.51,44.55,44.5,44.51,103744.0,39.3391,39.3744,39.3302,39.3391,103744.0
2017-04-21 10:15:00,44.52,44.55,44.51,44.55,53018.0,39.3479,39.3744,39.3391,39.3744,53018.0
2017-04-21 10:20:00,44.55,44.57,44.51,44.52,76105.0,39.3744,39.3921,39.3391,39.3479,76105.0
2017-04-21 10:25:00,44.52,44.54,44.51,44.52,105959.0,39.3479,39.3656,39.3391,39.3479,105959.0
2017-04-21 10:30:00,44.52,44.53,44.5,44.52,57164.0,39.3479,39.3567,39.3302,39.3479,57164.0
2017-04-21 10:35:00,44.52,44.52,44.47,44.49,55000.0,39.3479,39.3479,39.3037,39.3214,55000.0
2017-04-21 10:40:00,44.48,44.49,44.46,44.48,51348.0,39.3125,39.3214,39.2949,39.3125,51348.0
2017-04-21 10:45:00,44.47,44.48,44.42,44.43,69053.0,39.3037,39.3125,39.2595,39.2683,69053.0
2017-04-21 10:50:00,44.43,44.45,44.42,44.45,39402.0,39.2683,39.286,39.2595,39.286,39402.0
2017-04-21 10:55:00,44.44,44.46,44.4,44.46,97204.0,39.2772,39.2949,39.2418,39.2949,97204.0
2017-04-21 11:00:00,44.46,44.47,44.43,44.47,76728.0,39.2949,39.3037,39.2683,39.3037,76728.0
2017-04-21 11:05:00,44.47,44.48,44.43,44.44,81704.0,39.3037,39.3125,39.2683,39.2772,81704.0
2017-04-21 11:10:00,44.43,44.44,44.4,44.4,83385.0,39.2683,39.2772,39.2418,39.2418,83385.0
2017-04-21 11:15:00,44.4,44.46,44.4,44.45,91220.0,39.2418,39.2949,39.2418,39.286,91220.0
2017-04-21 11:20:00,44.45,44.5,44.44,44.48,105724.0,39.286,39.3302,39.2772,39.3125,105724.0
2017-04-21 11:25:00,44.48,44.51,44.46,44.5,95982.0,39.3125,39.3391,39.2949,39.3302,95982.0
2017-04-21 11:30:00,44.49,44.53,44.46,44.52,86895.0,39.3214,39.3567,39.2949,39.3479,86895.0
2017-04-21 11:35:00,44.53,44.56,44.51,44.53,175208.0,39.3567,39.3832,39.3391,39.3567,175208.0
2017-04-21 11:40:00,44.53,44.62,44.52,44.61,373641.0,39.3567,39.4363,39.3479,39.4274,373641.0
2017-04-21 11:45:00,44.61,44.7,44.6,44.66,499364.0,39.4274,39.507,39.4186,39.4716,499364.0
2017-04-21 11:50:00,44.66,44.74,44.63,44.7,219791.0,39.4716,39.5423,39.4451,39.507,219791.0
2017-04-21 11:55:00,44.7,44.74,44.69,44.71,100000.0,39.507,39.5423,39.4981,39.5158,100000.0
2017-04-21 12:00:00,44.71,44.71,44.7,44.7,60511.0,39.5158,39.5158,39.507,39.507,60511.0
2017-04-21 12:05:00,44.7,44.73,44.69,44.7,158448.0,39.507,39.5335,39.4981,39.507,158448.0
2017-04-21 12:10:00,44.7,44.71,44.59,44.59,101200.0,39.507,39.5158,39.4098,39.4098,101200.0
2017-04-21 12:15:00,44.61,44.63,44.58,44.63,34774.0,39.4274,39.4451,39.4009,39.4451,34774.0
2017-04-21 12:20:00,44.63,44.64,44.62,44.62,30776.0,39.4451,39.454,39.4363,39.4363,30776.0
2017-04-21 12:25:00,44.63,44.64,44.58,44.59,79354.0,39.4451,39.454,39.4009,39.4098,79354.0
2017-04-21 12:30:00,44.59,44.63,44.58,44.63,38263.0,39.4098,39.4451,39.4009,39.4451,38263.0
2017-04-21 12:35:00,44.62,44.63,44.59,44.62,50240.0,39.4363,39.4451,39.4098,39.4363,50240.0
2017-04-21 12:40:00,44.62,44.63,44.61,44.63,19712.0,39.4363,39.4451,39.4274,39.4451,19712.0
2017-04-21 12:45:00,44.62,44.63,44.57,44.59,71868.0,39.4363,39.4451,39.3921,39.4098,71868.0
2017-04-21 12:50:00,44.6,44.62,44.58,44.62,82159.0,39.4186,39.4363,39.4009,39.4363,82159.0
2017-04-21 12:55:00,44.62,44.62,44.56,44.57,59728.0,39.4363,39.4363,39.3832,39.3921,59728.0
2017-04-21 13:00:00,44.57,44.6,44.54,44.55,42084.0,39.3921,39.4186,39.3656,39.3744,42084.0
2017-04-21 13:05:00,44.55,44.57,44.53,44.53,49813.0,39.3744,39.3921,39.3567,39.3567,49813.0
2017-04-21 13:10:00,44.53,44.54,44.47,44.53,161386.0,39.3567,39.3656,39.3037,39.3567,161386.0
2017-04-21 13:15:00,44.53,44.53,44.5,44.52,53036.0,39.3567,39.3567,39.3302,39.3479,53036.0
2017-04-21 13:20:00,44.52,44.52,44.49,44.52,146292.0,39.3479,39.3479,39.3214,39.3479,146292.0
2017-04-21 13:25:00,44.52,44.52,44.47,44.51,60087.0,39.3479,39.3479,39.3037,39.3391,60087.0
2017-04-21 13:30:00,44.51,44.51,44.48,44.48,31852.0,39.3391,39.3391,39.3125,39.3125,31852.0
2017-04-21 13:35:00,44.49,44.5,44.46,44.47,52306.0,39.3214,39.3302,39.2949,39.3037,52306.0
2017-04-21 13:40:00,44.47,44.49,44.46,44.46,43948.0,39.3037,39.3214,39.2949,39.2949,43948.0
2017-04-21 13:45:00,44.46,44.47,44.44,44.46,74751.0,39.2949,39.3037,39.2772,39.2949,74751.0
2017-04-21 13:50:00,44.46,44.51,44.45,44.51,76813.0,39.2949,39.3391,39.286,39.3391,76813.0
2017-04-21 13:55:00,44.51,44.57,44.5,44.55,124478.0,39.3391,39.3921,39.3302,39.3744,124478.0
2017-04-21 14:00:00,44.55,44.56,44.5,44.51,39823.0,39.3744,39.3832,39.3302,39.3391,39823.0
2017-04-21 14:05:00,44.51,44.52,44.51,44.52,18991.0,39.3391,39.3479,39.3391,39.3479,18991.0
2017-04-21 14:10:00,44.52,44.52,44.51,44.52,18185.0,39.3479,39.3479,39.3391,39.3479,18185.0
2017-04-21 14:15:00,44.52,44.52,44.5,44.51,70993.0,39.3479,39.3479,39.3302,39.3391,70993.0
2017-04-21 14:20:00,44.51,44.51,44.47,44.51,364526.0,39.3391,39.3391,39.3037,39.3391,364526.0
2017-04-21 14:25:00,44.51,44.53,44.5,44.51,63358.0,39.3391,39.3567,39.3302,39.3391,63358.0
2017-04-21 14:30:00,44.52,44.53,44.49,44.5,83769.0,39.3479,39.3567,39.3214,39.3302,83769.0
2017-04-21 14:35:00,44.5,44.54,44.49,44.54,84276.0,39.3302,39.3656,39.3214,39.3656,84276.0
2017-04-21 14:40:00,44.53,44.54,44.48,44.51,73901.0,39.3567,39.3656,39.3125,39.3391,73901.0
2017-04-21 14:45:00,44.51,44.51,44.48,44.49,46429.0,39.3391,39.3391,39.3125,39.3214,46429.0
2017-04-21 14:50:00,44.48,44.49,44.46,44.49,54028.0,39.3125,39.3214,39.2949,39.3214,54028.0
2017-04-21 14:55:00,44.48,44.52,44.48,44.5,65401.0,39.3125,39.3479,39.3125,39.3302,65401.0
2017-04-21 15:00:00,44.51,44.51,44.49,44.5,94916.0,39.3391,39.3391,39.3214,39.3302,94916.0
2017-04-21 15:05:00,44.5,44.51,44.46,44.49,132145.0,39.3302,39.3391,39.2949,39.3214,132145.0
2017-04-21 15:10:00,44.48,44.49,44.46,44.48,87452.0,39.3125,39.3214,39.2949,39.3125,87452.0
2017-04-21 15:15:00,44.49,44.51,44.47,44.5,72189.0,39.3214,39.3391,39.3037,39.3302,72189.0
2017-04-21 15:20:00,44.51,44.51,44.48,44.5,101609.0,39.3391,39.3391,39.3125,39.3302,101609.0
2017-04-21 15:25:00,44.49,44.51,44.49,44.49,64652.0,39.3214,39.3391,39.3214,39.3214,64652.0
2017-04-21 15:30:00,44.49,44.5,44.45,44.46,173697.0,39.3214,39.3302,39.286,39.2949,173697.0
2017-04-21 15:35:00,44.46,44.51,44.46,44.48,148784.0,39.2949,39.3391,39.2949,39.3125,148784.0
2017-04-21 15:40:00,44.48,44.53,44.48,44.52,261753.0,39.3125,39.3567,39.3125,39.3479,261753.0
2017-04-21 15:45:00,44.52,44.54,44.5,44.52,246518.0,39.3479,39.3656,39.3302,39.3479,246518.0
2017-04-21 15:50:00,44.51,44.51,44.48,44.49,324506.0,39.3391,39.3391,39.3125,39.3214,324506.0
2017-04-21 15:55:00,44.5,44.5,44.42,44.44,984333.0,39.3302,39.3302,39.2595,39.2772,984333.0
2017-04-24 09:30:00,44.97,44.99,44.84,44.85,412829.0,39.7456,39.7633,39.6307,39.6396,412829.0
2017-04-24 09:35:00,44.85,44.87,44.79,44.84,98593.0,39.6396,39.6572,39.5865,39.6307,98593.0
2017-04-24 09:40:00,44.84,44.87,44.74,44.79,123782.0,39.6307,39.6572,39.5423,39.5865,123782.0
2017-04-24 09:45:00,44.79,44.8,44.74,44.79,95305.0,39.5865,39.5954,39.5423,39.5865,95305.0
2017-04-24 09:50:00,44.8,44.82,44.71,44.79,128161.0,39.5954,39.613,39.5158,39.5865,128161.0
2017-04-24 09:55:00,44.79,44.84,44.79,44.83,105836.0,39.5865,39.6307,39.5865,39.6219,105836.0
2017-04-24 10:00:00,44.83,44.86,44.8,44.8,88100.0,39.6219,39.6484,39.5954,39.5954,88100.0
2017-04-24 10:05:00,44.8,44.84,44.76,44.77,108402.0,39.5954,39.6307,39.56,39.5688,108402.0
2017-04-24 10:10:00,44.78,44.82,44.75,44.82,70818.0,39.5777,39.613,39.5512,39.613,70818.0
2017-04-24 10:15:00,44.82,44.86,44.81,44.86,95834.0,39.613,39.6484,39.6042,39.6484,95834.0
2017-04-24 10:20:00,44.86,44.87,44.82,44.82,95833.0,39.6484,39.6572,39.613,39.613,95833.0
2017-04-24 10:25:00,44.82,44.84,44.79,44.83,69578.0,39.613,39.6307,39.5865,39.6219,69578.0
2017-04-24 10:30:00,44.83,44.86,44.81,44.83,89484.0,39.6219,39.6484,39.6042,39.6219,89484.0
2017-04-24 10:35:00,44.83,44.85,44.81,44.81,51903.0,39.6219,39.6396,39.6042,39.6042,51903.0
2017-04-24 10:40:00,44.81,44.83,44.78,44.79,46151.0,39.6042,39.6219,39.5777,39.5865,46151.0
2017-04-24 10:45:00,44.79,44.8,44.77,44.78,56590.0,39.5865,39.5954,39.5688,39.5777,56590.0
2017-04-24 10:50:00,44.78,44.79,44.76,44.77,60941.0,39.5777,39.5865,39.56,39.5688,60941.0
2017-04-24 10:55:00,44.78,44.79,44.74,44.78,110164.0,39.5777,39.5865,39.5423,39.5777,110164.0
2017-04-24 11:00:00,44.78,44.79,44.75,44.78,52312.0,39.5777,39.5865,39.5512,39.5777,52312.0
2017-04-24 11:05:00,44.77,44.79,44.77,44.78,60519.0,39.5688,39.5865,39.5688,39.5777,60519.0
2017-04-24 11:10:00,44.79,44.79,44.72,44.74,53851.0,39.5865,39.5865,39.5247,39.5423,53851.0
2017-04-24 11:15:00,44.73,44.73,44.66,44.68,104287.0,39.5335,39.5335,39.4716,39.4893,104287.0
2017-04-24 11:20:00,44.68,44.7,44.67,44.68,52766.0,39.4893,39.507,39.4805,39.4893,52766.0
2017-04-24 11:25:00,44.69,44.69,44.65,44.67,64027.0,39.4981,39.4981,39.4628,39.4805,64027.0
2017-04-24 11:30:00,44.67,44.68,44.65,44.66,54367.0,39.4805,39.4893,39.4628,39.4716,54367.0
2017-04-24 11:35:00,44.66,44.71,44.66,44.71,69238.0,39.4716,39.5158,39.4716,39.5158,69238.0
2017-04-24 11:40:00,44.71,44.72,44.67,44.71,40944.0,39.5158,39.5247,39.4805,39.5158,40944.0
2017-04-24 11:45:00,44.71,44.71,44.65,44.66,49660.0,39.5158,39.5158,39.4628,39.4716,49660.0
2017-04-24 11:50:00,44.66,44.67,44.63,44.64,50305.0,39.4716,39.4805,39.4451,39.454,50305.0
2017-04-24 11:55:00,44.65,44.67,44.63,44.65,73268.0,39.4628,39.4805,39.4451,39.4628,73268.0
2017-04-24 12:00:00,44.65,44.66,44.64,44.64,46900.0,39.4628,39.4716,39.454,39.454,46900.0
2017-04-24 12:05:00,44.64,44.68,44.63,44.66,51129.0,39.454,39.4893,39.4451,39.4716,51129.0
2017-04-24 12:10:00,44.66,44.7,44.66,44.69,46087.0,39.4716,39.507,39.4716,39.4981,46087.0
2017-04-24 12:15:00,44.69,44.69,44.66,44.66,38399.0,39.4981,39.4981,39.4716,39.4716,38399.0
2017-04-24 12:20:00,44.66,44.68,44.64,44.68,81486.0,39.4716,39.4893,39.454,39.4893,81486.0
2017-04-24 12:25:00,44.68,44.69,44.67,44.68,49807.0,39.4893,39.4981,39.4805,39.4893,49807.0
2017-04-24 12:30:00,44.68,44.68,44.63,44.66,56404.0,39.4893,39.4893,39.4451,39.4716,56404.0
2017-04-24 12:35:00,44.66,44.67,44.63,44.64,51444.0,39.4716,39.4805,39.4451,39.454,51444.0
2017-04-24 12:40:00,44.64,44.65,44.62,44.62,95874.0,39.454,39.4628,39.4363,39.4363,95874.0
2017-04-24 12:45:00,44.63,44.64,44.62,44.64,36887.0,39.4451,39.454,39.4363,39.454,36887.0
2017-04-24 12:50:00,44.64,44.66,44.63,44.66,55550.0,39.454,39.4716,39.4451,39.4716,55550.0
2017-04-24 12:55:00,44.65,44.68,44.63,44.68,65424.0,39.4628,39.4893,39.4451,39.4893,65424.0
2017-04-24 13:00:00,44.67,44.71,44.67,44.68,86219.0,39.4805,39.5158,39.4805,39.4893,86219.0
2017-04-24 13:05:00,44.68,44.69,44.67,44.69,44015.0,39.4893,39.4981,39.4805,39.4981,44015.0
2017-04-24 13:10:00,44.68,44.69,44.67,44.68,99381.0,39.4893,39.4981,39.4805,39.4893,99381.0
2017-04-24 13:15:00,44.69,44.7,44.66,44.7,66352.0,39.4981,39.507,39.4716,39.507,66352.0
2017-04-24 13:20:00,44.7,44.71,44.67,44.71,94337.0,39.507,39.5158,39.4805,39.5158,94337.0
2017-04-24 13:25:00,44.71,44.71,44.69,44.71,54485.0,39.5158,39.5158,39.4981,39.5158,54485.0
2017-04-24 13:30:00,44.71,44.72,44.67,44.67,116649.0,39.5158,39.5247,39.4805,39.4805,116649.0
2017-04-24 13:35:00,44.67,44.69,44.65,44.69,95446.0,39.4805,39.4981,39.4628,39.4981,95446.0
2017-04-24 13:40:00,44.69,44.7,44.68,44.68,28937.0,39.4981,39.507,39.4893,39.4893,28937.0
2017-04-24 13:45:00,44.69,44.69,44.67,44.68,53889.0,39.4981,39.4981,39.4805,39.4893,53889.0
2017-04-24 13:50:00,44.68,44.69,44.68,44.68,53900.0,39.4893,39.4981,39.4893,39.4893,53900.0
2017-04-24 13:55:00,44.69,44.69,44.66,44.67,55796.0,39.4981,39.4981,39.4716,39.4805,55796.0
2017-04-24 14:00:00,44.66,44.72,44.66,44.71,120720.0,39.4716,39.5247,39.4716,39.5158,120720.0
2017-04-24 14:05:00,44.71,44.71,44.69,44.69,92682.0,39.5158,39.5158,39.4981,39.4981,92682.0
2017-04-24 14:10:00,44.69,44.7,44.64,44.68,99936.0,39.4981,39.507,39.454,39.4893,99936.0
2017-04-24 14:15:00,44.68,44.72,44.67,44.71,150675.0,39.4893,39.5247,39.4805,39.5158,150675.0
2017-04-24 14:20:00,44.71,44.74,44.69,44.72,133331.0,39.5158,39.5423,39.4981,39.5247,133331.0
2017-04-24 14:25:00,44.71,44.72,44.7,44.72,45315.0,39.5158,39.5247,39.507,39.5247,45315.0
2017-04-24 14:30:00,44.72,44.74,44.7,44.71,129610.0,39.5247,39.5423,39.507,39.5158,129610.0
2017-04-24 14:35:00,44.71,44.72,44.69,44.71,83782.0,39.5158,39.5247,39.4981,39.5158,83782.0
2017-04-24 14:40:00,44.71,44.72,44.7,44.71,55497.0,39.5158,39.5247,39.507,39.5158,55497.0
2017-04-24 14:45:00,44.71,44.73,44.7,44.72,218222.0,39.5158,39.5335,39.507,39.5247,218222.0
2017-04-24 14:50:00,44.72,44.72,44.7,44.71,95343.0,39.5247,39.5247,39.507,39.5158,95343.0
2017-04-24 14:55:00,44.71,44.72,44.7,44.72,83942.0,39.5158,39.5247,39.507,39.5247,83942.0
2017-04-24 15:00:00,44.72,44.73,44.71,44.72,158368.0,39.5247,39.5335,39.5158,39.5247,158368.0
2017-04-24 15:05:00,44.72,44.78,44.71,44.77,198053.0,39.5247,39.5777,39.5158,39.5688,198053.0
2017-04-24 15:10:00,44.77,44.77,44.75,44.77,111983.0,39.5688,39.5688,39.5512,39.5688,111983.0
2017-04-24 15:15:00,44.77,44.77,44.75,44.77,124364.0,39.5688,39.5688,39.5512,39.5688,124364.0
2017-04-24 15:20:00,44.77,44.78,44.76,44.78,158164.0,39.5688,39.5777,39.56,39.5777,158164.0
2017-04-24 15:25:00,44.78,44.81,44.77,44.79,222968.0,39.5777,39.6042,39.5688,39.5865,222968.0
2017-04-24 15:30:00,44.79,44.83,44.78,44.81,222951.0,39.5865,39.6219,39.5777,39.6042,222951.0
2017-04-24 15:35:00,44.82,44.83,44.81,44.83,162410.0,39.613,39.6219,39.6042,39.6219,162410.0
2017-04-24 15:40:00,44.82,44.87,44.8,44.85,268090.0,39.613,39.6572,39.5954,39.6396,268090.0
2017-04-24 15:45:00,44.85,44.86,44.81,44.84,270798.0,39.6396,39.6484,39.6042,39.6307,270798.0
2017-04-24 15:50:00,44.84,44.85,44.8,44.8,352234.0,39.6307,39.6396,39.5954,39.5954,352234.0
2017-04-24 15:55:00,44.81,44.85,44.8,44.84,980032.0,39.6042,39.6396,39.5954,39.6307,980032.0
2017-04-25 09:30:00,44.98,44.98,44.89,44.93,330164.0,39.7545,39.7545,39.6749,39.7103,330164.0
2017-04-25 09:35:00,44.93,44.95,44.89,44.9,152694.0,39.7103,39.7279,39.6749,39.6837,152694.0
2017-04-25 09:40:00,44.92,44.94,44.84,44.86,167982.0,39.7014,39.7191,39.6307,39.6484,167982.0
2017-04-25 09:45:00,44.86,44.91,44.85,44.86,172424.0,39.6484,39.6926,39.6396,39.6484,172424.0
2017-04-25 09:50:00,44.86,44.86,44.8,44.82,151720.0,39.6484,39.6484,39.5954,39.613,151720.0
2017-04-25 09:55:00,44.82,44.91,44.81,44.89,210326.0,39.613,39.6926,39.6042,39.6749,210326.0
2017-04-25 10:00:00,44.88,44.89,44.83,44.84,94003.0,39.6661,39.6749,39.6219,39.6307,94003.0
2017-04-25 10:05:00,44.83,44.9,44.83,44.9,249761.0,39.6219,39.6837,39.6219,39.6837,249761.0
2017-04-25 10:10:00,44.9,44.9,44.85,44.86,126388.0,39.6837,39.6837,39.6396,39.6484,126388.0
2017-04-25 10:15:00,44.85,44.87,44.84,44.86,63977.0,39.6396,39.6572,39.6307,39.6484,63977.0
2017-04-25 10:20:00,44.87,44.87,44.85,44.86,62262.0,39.6572,39.6572,39.6396,39.6484,62262.0
2017-04-25 10:25:00,44.85,44.86,44.79,44.79,91881.0,39.6396,39.6484,39.5865,39.5865,91881.0
2017-04-25 10:30:00,44.8,44.82,44.76,44.82,178391.0,39.5954,39.613,39.56,39.613,178391.0
2017-04-25 10:35:00,44.82,44.86,44.81,44.86,61150.0,39.613,39.6484,39.6042,39.6484,61150.0
2017-04-25 10:40:00,44.86,44.86,44.78,44.8,158331.0,39.6484,39.6484,39.5777,39.5954,158331.0
2017-04-25 10:45:00,44.79,44.8,44.79,44.8,46655.0,39.5865,39.5954,39.5865,39.5954,46655.0
2017-04-25 10:50:00,44.79,44.81,44.78,44.8,86336.0,39.5865,39.6042,39.5777,39.5954,86336.0
2017-04-25 10:55:00,44.8,44.81,44.79,44.8,63125.0,39.5954,39.6042,39.5865,39.5954,63125.0
2017-04-25 11:00:00,44.81,44.81,44.73,44.77,132800.0,39.6042,39.6042,39.5335,39.5688,132800.0
2017-04-25 11:05:00,44.77,44.81,44.76,44.81,86252.0,39.5688,39.6042,39.56,39.6042,86252.0
2017-04-25 11:10:00,44.81,44.82,44.8,44.81,103129.0,39.6042,39.613,39.5954,39.6042,103129.0
2017-04-25 11:15:00,44.81,44.81,44.76,44.77,102037.0,39.6042,39.6042,39.56,39.5688,102037.0
2017-04-25 11:20:00,44.77,44.77,44.72,44.75,246061.0,39.5688,39.5688,39.5247,39.5512,246061.0
2017-04-25 11:25:00,44.75,44.75,44.73,44.73,61777.0,39.5512,39.5512,39.5335,39.5335,61777.0
2017-04-25 11:30:00,44.74,44.74,44.67,44.69,242619.0,39.5423,39.5423,39.4805,39.4981,242619.0
2017-04-25 11:35:00,44.69,44.71,44.68,44.7,80594.0,39.4981,39.5158,39.4893,39.507,80594.0
2017-04-25 11:40:00,44.7,44.7,44.65,44.68,87152.0,39.507,39.507,39.4628,39.4893,87152.0
2017-04-25 11:45:00,44.68,44.71,44.67,44.68,66940.0,39.4893,39.5158,39.4805,39.4893,66940.0
2017-04-25 11:50:00,44.69,44.72,44.68,44.72,118433.0,39.4981,39.5247,39.4893,39.5247,118433.0
2017-04-25 11:55:00,44.72,44.72,44.71,44.71,38827.0,39.5247,39.5247,39.5158,39.5158,38827.0
2017-04-25 12:00:00,44.72,44.72,44.71,44.71,42999.0,39.5247,39.5247,39.5158,39.5158,42999.0
2017-04-25 12:05:00,44.72,44.73,44.7,44.71,138335.0,39.5247,39.5335,39.507,39.5158,138335.0
2017-04-25 12:10:00,44.72,44.72,44.69,44.7,58547.0,39.5247,39.5247,39.4981,39.507,58547.0
2017-04-25 12:15:00,44.7,44.71,44.69,44.71,52896.0,39.507,39.5158,39.4981,39.5158,52896.0
2017-04-25 12:20:00,44.71,44.71,44.67,44.68,74582.0,39.5158,39.5158,39.4805,39.4893,74582.0
2017-04-25 12:25:00,44.68,44.68,44.67,44.67,240814.0,39.4893,39.4893,39.4805,39.4805,240814.0
2017-04-25 12:30:00,44.68,44.68,44.67,44.68,24980.0,39.4893,39.4893,39.4805,39.4893,24980.0
2017-04-25 12:35:00,44.68,44.68,44.62,44.66,181350.0,39.4893,39.4893,39.4363,39.4716,181350.0
2017-04-25 12:40:00,44.66,44.66,44.61,44.61,69568.0,39.4716,39.4716,39.4274,39.4274,69568.0
2017-04-25 12:45:00,44.61,44.65,44.61,44.65,56556.0,39.4274,39.4628,39.4274,39.4628,56556.0
2017-04-25 12:50:00,44.65,44.68,44.64,44.65,124981.0,39.4628,39.4893,39.454,39.4628,124981.0
2017-04-25 12:55:00,44.64,44.65,44.64,44.65,31845.0,39.454,39.4628,39.454,39.4628,31845.0
2017-04-25 13:00:00,44.65,44.66,44.64,44.66,85623.0,39.4628,39.4716,39.454,39.4716,85623.0
2017-04-25 13:05:00,44.66,44.68,44.63,44.67,145167.0,39.4716,39.4893,39.4451,39.4805,145167.0
2017-04-25 13:10:00,44.67,44.71,44.67,44.71,59955.0,39.4805,39.5158,39.4805,39.5158,59955.0
2017-04-25 13:15:00,44.71,44.71,44.7,44.71,43080.0,39.5158,39.5158,39.507,39.5158,43080.0
2017-04-25 13:20:00,44.71,44.72,44.7,44.71,116192.0,39.5158,39.5247,39.507,39.5158,116192.0
2017-04-25 13:25:00,44.71,44.72,44.7,44.72,30653.0,39.5158,39.5247,39.507,39.5247,30653.0
2017-04-25 13:30:00,44.72,44.74,44.71,44.73,66360.0,39.5247,39.5423,39.5158,39.5335,66360.0
2017-04-25 13:35:00,44.73,44.73,44.7,44.71,96970.0,39.5335,39.5335,39.507,39.5158,96970.0
2017-04-25 13:40:00,44.71,44.72,44.68,44.69,122265.0,39.5158,39.5247,39.4893,39.4981,122265.0
2017-04-25 13:45:00,44.69,44.69,44.68,44.69,36108.0,39.4981,39.4981,39.4893,39.4981,36108.0
2017-04-25 13:50:00,44.69,44.69,44.67,44.68,56926.0,39.4981,39.4981,39.4805,39.4893,56926.0
2017-04-25 13:55:00,44.67,44.68,44.66,44.66,53893.0,39.4805,39.4893,39.4716,39.4716,53893.0
2017-04-25 14:00:00,44.66,44.69,44.64,44.65,283014.0,39.4716,39.4981,39.454,39.4628,283014.0
2017-04-25 14:05:00,44.65,44.66,44.62,44.66,158581.0,39.4628,39.4716,39.4363,39.4716,158581.0
2017-04-25 14:10:00,44.66,44.66,44.64,44.65,86252.0,39.4716,39.4716,39.454,39.4628,86252.0
2017-04-25 14:15:00,44.65,44.67,44.64,44.65,187076.0,39.4628,39.4805,39.454,39.4628,187076.0
2017-04-25 14:20:00,44.65,44.65,44.61,44.62,360787.0,39.4628,39.4628,39.4274,39.4363,360787.0
2017-04-25 14:25:00,44.62,44.62,44.61,44.61,97673.0,39.4363,39.4363,39.4274,39.4274,97673.0
2017-04-25 14:30:00,44.62,44.62,44.6,44.61,134291.0,39.4363,39.4363,39.4186,39.4274,134291.0
2017-04-25 14:35:00,44.61,44.69,44.6,44.67,145197.0,39.4274,39.4981,39.4186,39.4805,145197.0
2017-04-25 14:40:00,44.67,44.67,44.66,44.66,32290.0,39.4805,39.4805,39.4716,39.4716,32290.0
2017-04-25 14:45:00,44.67,44.68,44.66,44.68,45284.0,39.4805,39.4893,39.4716,39.4893,45284.0
2017-04-25 14:50:00,44.68,44.68,44.66,44.66,60953.0,39.4893,39.4893,39.4716,39.4716,60953.0
2017-04-25 14:55:00,44.66,44.68,44.66,44.68,106697.0,39.4716,39.4893,39.4716,39.4893,106697.0
2017-04-25 15:00:00,44.68,44.71,44.67,44.69,93295.0,39.4893,39.5158,39.4805,39.4981,93295.0
2017-04-25 15:05:00,44.7,44.74,44.69,44.71,227298.0,39.507,39.5423,39.4981,39.5158,227298.0
2017-04-25 15:10:00,44.7,44.71,44.67,44.67,119551.0,39.507,39.5158,39.4805,39.4805,119551.0
2017-04-25 15:15:00,44.67,44.71,44.67,44.7,150767.0,39.4805,39.5158,39.4805,39.507,150767.0
2017-04-25 15:20:00,44.7,44.7,44.67,44.69,125131.0,39.507,39.507,39.4805,39.4981,125131.0
2017-04-25 15:25:00,44.68,44.69,44.67,44.68,86012.0,39.4893,39.4981,39.4805,39.4893,86012.0
2017-04-25 15:30:00,44.68,44.68,44.64,44.66,211379.0,39.4893,39.4893,39.454,39.4716,211379.0
2017-04-25 15:35:00,44.65,44.66,44.63,44.63,159792.0,39.4628,39.4716,39.4451,39.4451,159792.0
2017-04-25 15:40:00,44.63,44.68,44.63,44.68,201755.0,39.4451,39.4893,39.4451,39.4893,201755.0
2017-04-25 15:45:00,44.68,44.68,44.65,44.66,214430.0,39.4893,39.4893,39.4628,39.4716,214430.0
2017-04-25 15:50:00,44.66,44.69,44.65,44.69,638012.0,39.4716,39.4981,39.4628,39.4981,638012.0
2017-04-25 15:55:00,44.69,44.74,44.68,44.71,801096.0,39.4981,39.5423,39.4893,39.5158,801096.0
2017-04-26 09:30:00,44.75,44.96,44.75,44.87,408900.0,39.5512,39.7368,39.5512,39.6572,408900.0
2017-04-26 09:35:00,44.88,44.88,44.82,44.83,122118.0,39.6661,39.6661,39.613,39.6219,122118.0
2017-04-26 09:40:00,44.82,44.82,44.72,44.76,136087.0,39.613,39.613,39.5247,39.56,136087.0
2017-04-26 09:45:00,44.76,44.82,44.75,44.82,144595.0,39.56,39.613,39.5512,39.613,144595.0
2017-04-26 09:50:00,44.81,44.89,44.79,44.88,113819.0,39.6042,39.6749,39.5865,39.6661,113819.0
2017-04-26 09:55:00,44.88,44.91,44.85,44.91,147598.0,39.6661,39.6926,39.6396,39.6926,147598.0
2017-04-26 10:00:00,44.91,44.97,44.88,44.94,199916.0,39.6926,39.7456,39.6661,39.7191,199916.0
2017-04-26 10:05:00,44.94,44.95,44.89,44.89,218288.0,39.7191,39.7279,39.6749,39.6749,218288.0
2017-04-26 10:10:00,44.9,44.9,44.89,44.9,28101.0,39.6837,39.6837,39.6749,39.6837,28101.0
2017-04-26 10:15:00,44.9,44.94,44.89,44.9,153661.0,39.6837,39.7191,39.6749,39.6837,153661.0
2017-04-26 10:20:00,44.9,44.91,44.89,44.9,35821.0,39.6837,39.6926,39.6749,39.6837,35821.0
2017-04-26 10:25:00,44.9,44.9,44.86,44.88,30228.0,39.6837,39.6837,39.6484,39.6661,30228.0
2017-04-26 10:30:00,44.88,44.88,44.83,44.84,76577.0,39.6661,39.6661,39.6219,39.6307,76577.0
2017-04-26 10:35:00,44.84,44.86,44.82,44.86,54064.0,39.6307,39.6484,39.613,39.6484,54064.0
2017-04-26 10:40:00,44.86,44.88,44.81,44.84,140929.0,39.6484,39.6661,39.6042,39.6307,140929.0
2017-04-26 10:45:00,44.84,44.86,44.83,44.86,47691.0,39.6307,39.6484,39.6219,39.6484,47691.0
2017-04-26 10:50:00,44.86,44.9,44.86,44.9,52072.0,39.6484,39.6837,39.6484,39.6837,52072.0
2017-04-26 10:55:00,44.9,44.9,44.86,44.87,96742.0,39.6837,39.6837,39.6484,39.6572,96742.0
2017-04-26 11:00:00,44.87,44.87,44.85,44.86,48510.0,39.6572,39.6572,39.6396,39.6484,48510.0
2017-04-26 11:05:00,44.86,44.86,44.83,44.84,60988.0,39.6484,39.6484,39.6219,39.6307,60988.0
2017-04-26 11:10:00,44.84,44.87,44.83,44.87,97547.0,39.6307,39.6572,39.6219,39.6572,97547.0
2017-04-26 11:15:00,44.87,44.9,44.85,44.9,65958.0,39.6572,39.6837,39.6396,39.6837,65958.0
2017-04-26 11:20:00,44.9,44.98,44.89,44.98,169736.0,39.6837,39.7545,39.6749,39.7545,169736.0
2017-04-26 11:25:00,44.98,45.0,44.96,44.98,144247.0,39.7545,39.7721,39.7368,39.7545,144247.0
2017-04-26 11:30:00,44.98,45.0,44.97,44.98,80885.0,39.7545,39.7721,39.7456,39.7545,80885.0
2017-04-26 11:35:00,44.98,45.0,44.98,44.98,64571.0,39.7545,39.7721,39.7545,39.7545,64571.0
2017-04-26 11:40:00,44.99,44.99,44.95,44.96,73423.0,39.7633,39.7633,39.7279,39.7368,73423.0
2017-04-26 11:45:00,44.97,44.97,44.93,44.95,182896.0,39.7456,39.7456,39.7103,39.7279,182896.0
2017-04-26 11:50:00,44.94,44.95,44.92,44.93,60717.0,39.7191,39.7279,39.7014,39.7103,60717.0
2017-04-26 11:55:00,44.93,44.94,44.9,44.94,74083.0,39.7103,39.7191,39.6837,39.7191,74083.0
2017-04-26 12:00:00,44.94,44.97,44.93,44.97,50613.0,39.7191,39.7456,39.7103,39.7456,50613.0
2017-04-26 12:05:00,44.97,44.99,44.96,44.99,71459.0,39.7456,39.7633,39.7368,39.7633,71459.0
2017-04-26 12:10:00,44.99,45.0,44.98,44.98,80355.0,39.7633,39.7721,39.7545,39.7545,80355.0
2017-04-26 12:15:00,44.98,45.0,44.98,44.99,47514.0,39.7545,39.7721,39.7545,39.7633,47514.0
2017-04-26 12:20:00,44.99,44.99,44.96,44.98,96890.0,39.7633,39.7633,39.7368,39.7545,96890.0
2017-04-26 12:25:00,44.98,45.0,44.97,44.98,373951.0,39.7545,39.7721,39.7456,39.7545,373951.0
2017-04-26 12:30:00,44.98,45.04,44.98,44.98,480290.0,39.7545,39.8075,39.7545,39.7545,480290.0
2017-04-26 12:35:00,44.98,45.0,44.97,44.97,38004.0,39.7545,39.7721,39.7456,39.7456,38004.0
2017-04-26 12:40:00,44.97,44.99,44.93,44.95,80660.0,39.7456,39.7633,39.7103,39.7279,80660.0
2017-04-26 12:45:00,44.95,44.98,44.91,44.92,51549.0,39.7279,39.7545,39.6926,39.7014,51549.0
2017-04-26 12:50:00,44.91,44.95,44.91,44.93,49008.0,39.6926,39.7279,39.6926,39.7103,49008.0
2017-04-26 12:55:00,44.93,44.95,44.91,44.91,112395.0,39.7103,39.7279,39.6926,39.6926,112395.0
2017-04-26 13:00:00,44.92,44.93,44.91,44.92,56090.0,39.7014,39.7103,39.6926,39.7014,56090.0
2017-04-26 13:05:00,44.92,44.93,44.89,44.91,85943.0,39.7014,39.7103,39.6749,39.6926,85943.0
2017-04-26 13:10:00,44.91,44.92,44.86,44.89,95598.0,39.6926,39.7014,39.6484,39.6749,95598.0
2017-04-26 13:15:00,44.89,44.9,44.87,44.87,46887.0,39.6749,39.6837,39.6572,39.6572,46887.0
2017-04-26 13:20:00,44.88,44.9,44.87,44.9,24167.0,39.6661,39.6837,39.6572,39.6837,24167.0
2017-04-26 13:25:00,44.9,44.9,44.87,44.9,66665.0,39.6837,39.6837,39.6572,39.6837,66665.0
2017-04-26 13:30:00,44.9,44.9,44.88,44.89,56741.0,39.6837,39.6837,39.6661,39.6749,56741.0
2017-04-26 13:35:00,44.9,44.91,44.87,44.87,255249.0,39.6837,39.6926,39.6572,39.6572,255249.0
2017-04-26 13:40:00,44.87,44.9,44.84,44.89,137244.0,39.6572,39.6837,39.6307,39.6749,137244.0
2017-04-26 13:45:00,44.89,44.9,44.81,44.84,207667.0,39.6749,39.6837,39.6042,39.6307,207667.0
2017-04-26 13:50:00,44.85,44.88,44.83,44.86,87775.0,39.6396,39.6661,39.6219,39.6484,87775.0
2017-04-26 13:55:00,44.87,44.87,44.83,44.84,51604.0,39.6572,39.6572,39.6219,39.6307,51604.0
2017-04-26 14:00:00,44.84,44.84,44.8,44.82,99856.0,39.6307,39.6307,39.5954,39.613,99856.0
2017-04-26 14:05:00,44.81,44.82,44.77,44.8,75125.0,39.6042,39.613,39.5688,39.5954,75125.0
2017-04-26 14:10:00,44.8,44.82,44.79,44.82,60425.0,39.5954,39.613,39.5865,39.613,60425.0
2017-04-26 14:15:00,44.82,44.85,44.81,44.83,86492.0,39.613,39.6396,39.6042,39.6219,86492.0
2017-04-26 14:20:00,44.83,44.86,44.82,44.84,75237.0,39.6219,39.6484,39.613,39.6307,75237.0
2017-04-26 14:25:00,44.84,44.86,44.81,44.83,136598.0,39.6307,39.6484,39.6042,39.6219,136598.0
2017-04-26 14:30:00,44.83,44.85,44.82,44.85,67797.0,39.6219,39.6396,39.613,39.6396,67797.0
2017-04-26 14:35:00,44.85,44.85,44.83,44.84,32518.0,39.6396,39.6396,39.6219,39.6307,32518.0
2017-04-26 14:40:00,44.84,44.86,44.81,44.86,145309.0,39.6307,39.6484,39.6042,39.6484,145309.0
2017-04-26 14:45:00,44.85,44.87,44.83,44.84,66695.0,39.6396,39.6572,39.6219,39.6307,66695.0
2017-04-26 14:50:00,44.84,44.85,44.82,44.82,64190.0,39.6307,39.6396,39.613,39.613,64190.0
2017-04-26 14:55:00,44.82,44.83,44.79,44.8,53045.0,39.613,39.6219,39.5865,39.5954,53045.0
2017-04-26 15:00:00,44.8,44.8,44.76,44.79,91467.0,39.5954,39.5954,39.56,39.5865,91467.0
2017-04-26 15:05:00,44.79,44.85,44.79,44.85,75809.0,39.5865,39.6396,39.5865,39.6396,75809.0
2017-04-26 15:10:00,44.84,44.85,44.78,44.8,139013.0,39.6307,39.6396,39.5777,39.5954,139013.0
2017-04-26 15:15:00,44.8,44.83,44.8,44.83,62154.0,39.5954,39.6219,39.5954,39.6219,62154.0
2017-04-26 15:20:00,44.81,44.82,44.78,44.79,46369.0,39.6042,39.613,39.5777,39.5865,46369.0
2017-04-26 15:25:00,44.79,44.8,44.75,44.76,110931.0,39.5865,39.5954,39.5512,39.56,110931.0
2017-04-26 15:30:00,44.76,44.78,44.72,44.75,132302.0,39.56,39.5777,39.5247,39.5512,132302.0
2017-04-26 15:35:00,44.75,44.75,44.68,44.68,162122.0,39.5512,39.5512,39.4893,39.4893,162122.0
2017-04-26 15:40:00,44.69,44.74,44.67,44.73,133639.0,39.4981,39.5423,39.4805,39.5335,133639.0
2017-04-26 15:45:00,44.74,44.74,44.69,44.7,181563.0,39.5423,39.5423,39.4981,39.507,181563.0
2017-04-26 15:50:00,44.71,44.72,44.67,44.67,257090.0,39.5158,39.5247,39.4805,39.4805,257090.0
2017-04-26 15:55:00,44.68,44.71,44.64,44.7,648805.0,39.4893,39.5158,39.454,39.507,648805.0
2017-04-27 09:30:00,44.88,44.94,44.84,44.88,227512.0,39.6661,39.7191,39.6307,39.6661,227512.0
2017-04-27 09:35:00,44.89,44.89,44.76,44.79,136545.0,39.6749,39.6749,39.56,39.5865,136545.0
2017-04-27 09:40:00,44.79,44.82,44.71,44.72,91246.0,39.5865,39.613,39.5158,39.5247,91246.0
2017-04-27 09:45:00,44.72,44.75,44.66,44.69,145617.0,39.5247,39.5512,39.4716,39.4981,145617.0
2017-04-27 09:50:00,44.69,44.71,44.65,44.71,102168.0,39.4981,39.5158,39.4628,39.5158,102168.0
2017-04-27 09:55:00,44.71,44.71,44.65,44.69,153150.0,39.5158,39.5158,39.4628,39.4981,153150.0
2017-04-27 10:00:00,44.68,44.81,44.68,44.81,141873.0,39.4893,39.6042,39.4893,39.6042,141873.0
2017-04-27 10:05:00,44.81,44.85,44.77,44.8,76344.0,39.6042,39.6396,39.5688,39.5954,76344.0
2017-04-27 10:10:00,44.81,44.85,44.8,44.85,86451.0,39.6042,39.6396,39.5954,39.6396,86451.0
2017-04-27 10:15:00,44.85,44.86,44.82,44.83,55105.0,39.6396,39.6484,39.613,39.6219,55105.0
2017-04-27 10:20:00,44.83,44.83,44.77,44.83,46380.0,39.6219,39.6219,39.5688,39.6219,46380.0
2017-04-27 10:25:00,44.83,44.83,44.75,44.76,62470.0,39.6219,39.6219,39.5512,39.56,62470.0
2017-04-27 10:30:00,44.76,44.83,44.75,44.82,134800.0,39.56,39.6219,39.5512,39.613,134800.0
2017-04-27 10:35:00,44.82,44.83,44.8,44.82,34575.0,39.613,39.6219,39.5954,39.613,34575.0
2017-04-27 10:40:00,44.82,44.87,44.82,44.84,50299.0,39.613,39.6572,39.613,39.6307,50299.0
2017-04-27 10:45:00,44.83,44.84,44.74,44.75,108086.0,39.6219,39.6307,39.5423,39.5512,108086.0
2017-04-27 10:50:00,44.74,44.76,44.7,44.74,51118.0,39.5423,39.56,39.507,39.5423,51118.0
2017-04-27 10:55:00,44.74,44.74,44.67,44.7,91271.0,39.5423,39.5423,39.4805,39.507,91271.0
2017-04-27 11:00:00,44.71,44.75,44.7,44.72,66997.0,39.5158,39.5512,39.507,39.5247,66997.0
2017-04-27 11:05:00,44.71,44.75,44.7,44.74,199067.0,39.5158,39.5512,39.507,39.5423,199067.0
2017-04-27 11:10:00,44.74,44.83,44.74,44.82,52950.0,39.5423,39.6219,39.5423,39.613,52950.0
2017-04-27 11:15:00,44.82,44.83,44.78,44.79,61028.0,39.613,39.6219,39.5777,39.5865,61028.0
2017-04-27 11:20:00,44.79,44.81,44.76,44.78,88709.0,39.5865,39.6042,39.56,39.5777,88709.0
2017-04-27 11:25:00,44.79,44.8,44.74,44.74,36231.0,39.5865,39.5954,39.5423,39.5423,36231.0
2017-04-27 11:30:00,44.74,44.77,44.73,44.77,38979.0,39.5423,39.5688,39.5335,39.5688,38979.0
2017-04-27 11:35:00,44.78,44.78,44.74,44.75,52047.0,39.5777,39.5777,39.5423,39.5512,52047.0
2017-04-27 11:40:00,44.75,44.77,44.72,44.77,70888.0,39.5512,39.5688,39.5247,39.5688,70888.0
2017-04-27 11:45:00,44.77,44.77,44.72,44.74,50537.0,39.5688,39.5688,39.5247,39.5423,50537.0
2017-04-27 11:50:00,44.74,44.78,44.73,44.78,73646.0,39.5423,39.5777,39.5335,39.5777,73646.0
2017-04-27 11:55:00,44.77,44.78,44.74,44.76,39406.0,39.5688,39.5777,39.5423,39.56,39406.0
2017-04-27 12:00:00,44.77,44.79,44.75,44.77,105633.0,39.5688,39.5865,39.5512,39.5688,105633.0
2017-04-27 12:05:00,44.77,44.77,44.73,44.77,46881.0,39.5688,39.5688,39.5335,39.5688,46881.0
2017-04-27 12:10:00,44.77,44.79,44.76,44.79,19531.0,39.5688,39.5865,39.56,39.5865,19531.0
2017-04-27 12:15:00,44.79,44.8,44.77,44.77,47135.0,39.5865,39.5954,39.5688,39.5688,47135.0
2017-04-27 12:20:00,44.77,44.79,44.75,44.78,39050.0,39.5688,39.5865,39.5512,39.5777,39050.0
2017-04-27 12:25:00,44.78,44.79,44.77,44.79,39987.0,39.5777,39.5865,39.5688,39.5865,39987.0
2017-04-27 12:30:00,44.79,44.81,44.78,44.79,47733.0,39.5865,39.6042,39.5777,39.5865,47733.0
2017-04-27 12:35:00,44.79,44.8,44.77,44.79,29845.0,39.5865,39.5954,39.5688,39.5865,29845.0
2017-04-27 12:40:00,44.79,44.81,44.78,44.8,30378.0,39.5865,39.6042,39.5777,39.5954,30378.0
2017-04-27 12:45:00,44.8,44.83,44.79,44.83,53021.0,39.5954,39.6219,39.5865,39.6219,53021.0
2017-04-27 12:50:00,44.83,44.86,44.82,44.82,91190.0,39.6219,39.6484,39.613,39.613,91190.0
2017-04-27 12:55:00,44.82,44.84,44.79,44.83,221740.0,39.613,39.6307,39.5865,39.6219,221740.0
2017-04-27 13:00:00,44.83,44.84,44.81,44.81,104510.0,39.6219,39.6307,39.6042,39.6042,104510.0
2017-04-27 13:05:00,44.81,44.83,44.8,44.82,46297.0,39.6042,39.6219,39.5954,39.613,46297.0
2017-04-27 13:10:00,44.81,44.82,44.81,44.81,40685.0,39.6042,39.613,39.6042,39.6042,40685.0
2017-04-27 13:15:00,44.81,44.82,44.77,44.78,52321.0,39.6042,39.613,39.5688,39.5777,52321.0
2017-04-27 13:20:00,44.79,44.8,44.77,44.77,103143.0,39.5865,39.5954,39.5688,39.5688,103143.0
2017-04-27 13:25:00,44.77,44.78,44.77,44.77,21629.0,39.5688,39.5777,39.5688,39.5688,21629.0
2017-04-27 13:30:00,44.77,44.78,44.77,44.77,26454.0,39.5688,39.5777,39.5688,39.5688,26454.0
2017-04-27 13:35:00,44.77,44.77,44.74,44.74,36836.0,39.5688,39.5688,39.5423,39.5423,36836.0
2017-04-27 13:40:00,44.75,44.76,44.74,44.76,31930.0,39.5512,39.56,39.5423,39.56,31930.0
2017-04-27 13:45:00,44.75,44.76,44.73,44.73,45950.0,39.5512,39.56,39.5335,39.5335,45950.0
2017-04-27 13:50:00,44.73,44.74,44.73,44.73,16560.0,39.5335,39.5423,39.5335,39.5335,16560.0
2017-04-27 13:55:00,44.73,44.74,44.73,44.73,22809.0,39.5335,39.5423,39.5335,39.5335,22809.0
2017-04-27 14:00:00,44.73,44.74,44.73,44.74,46835.0,39.5335,39.5423,39.5335,39.5423,46835.0
2017-04-27 14:05:00,44.73,44.74,44.72,44.73,44015.0,39.5335,39.5423,39.5247,39.5335,44015.0
2017-04-27 14:10:00,44.73,44.74,44.68,44.7,181979.0,39.5335,39.5423,39.4893,39.507,181979.0
2017-04-27 14:15:00,44.69,44.7,44.69,44.7,48766.0,39.4981,39.507,39.4981,39.507,48766.0
2017-04-27 14:20:00,44.7,44.7,44.66,44.68,76839.0,39.507,39.507,39.4716,39.4893,76839.0
2017-04-27 14:25:00,44.68,44.69,44.66,44.68,87633.0,39.4893,39.4981,39.4716,39.4893,87633.0
2017-04-27 14:30:00,44.68,44.7,44.66,44.69,70188.0,39.4893,39.507,39.4716,39.4981,70188.0
2017-04-27 14:35:00,44.7,44.7,44.67,44.67,60994.0,39.507,39.507,39.4805,39.4805,60994.0
2017-04-27 14:40:00,44.68,44.71,44.67,44.7,81190.0,39.4893,39.5158,39.4805,39.507,81190.0
2017-04-27 14:45:00,44.7,44.74,44.69,44.74,135097.0,39.507,39.5423,39.4981,39.5423,135097.0
2017-04-27 14:50:00,44.74,44.74,44.7,44.71,42660.0,39.5423,39.5423,39.507,39.5158,42660.0
2017-04-27 14:55:00,44.71,44.72,44.7,44.72,40507.0,39.5158,39.5247,39.507,39.5247,40507.0
2017-04-27 15:00:00,44.72,44.72,44.69,44.71,68415.0,39.5247,39.5247,39.4981,39.5158,68415.0
2017-04-27 15:05:00,44.7,44.71,44.65,44.66,88870.0,39.507,39.5158,39.4628,39.4716,88870.0
2017-04-27 15:10:00,44.66,44.69,44.66,44.69,88908.0,39.4716,39.4981,39.4716,39.4981,88908.0
2017-04-27 15:15:00,44.69,44.7,44.68,44.68,54952.0,39.4981,39.507,39.4893,39.4893,54952.0
2017-04-27 15:20:00,44.68,44.71,44.67,44.71,116519.0,39.4893,39.5158,39.4805,39.5158,116519.0
2017-04-27 15:25:00,44.71,44.71,44.69,44.71,121794.0,39.5158,39.5158,39.4981,39.5158,121794.0
2017-04-27 15:30:00,44.71,44.74,44.7,44.74,104570.0,39.5158,39.5423,39.507,39.5423,104570.0
2017-04-27 15:35:00,44.73,44.75,44.73,44.74,85093.0,39.5335,39.5512,39.5335,39.5423,85093.0
2017-04-27 15:40:00,44.75,44.75,44.71,44.73,184342.0,39.5512,39.5512,39.5158,39.5335,184342.0
2017-04-27 15:45:00,44.73,44.75,44.72,44.74,147279.0,39.5335,39.5512,39.5247,39.5423,147279.0
2017-04-27 15:50:00,44.74,44.74,44.71,44.74,213316.0,39.5423,39.5423,39.5158,39.5423,213316.0
2017-04-27 15:55:00,44.74,44.79,44.73,44.77,521265.0,39.5423,39.5865,39.5335,39.5688,521265.0
2017-04-28 09:30:00,44.74,44.8,44.63,44.77,426615.0,39.5423,39.5954,39.4451,39.5688,426615.0
2017-04-28 09:35:00,44.76,44.76,44.67,44.71,72316.0,39.56,39.56,39.4805,39.5158,72316.0
2017-04-28 09:40:00,44.72,44.75,44.65,44.67,80866.0,39.5247,39.5512,39.4628,39.4805,80866.0
2017-04-28 09:45:00,44.68,44.76,44.66,44.76,130784.0,39.4893,39.56,39.4716,39.56,130784.0
2017-04-28 09:50:00,44.76,44.77,44.71,44.75,119288.0,39.56,39.5688,39.5158,39.5512,119288.0
2017-04-28 09:55:00,44.75,44.76,44.69,44.7,74997.0,39.5512,39.56,39.4981,39.507,74997.0
2017-04-28 10:00:00,44.7,44.75,44.68,44.69,69923.0,39.507,39.5512,39.4893,39.4981,69923.0
2017-04-28 10:05:00,44.7,44.7,44.67,44.69,84051.0,39.507,39.507,39.4805,39.4981,84051.0
2017-04-28 10:10:00,44.69,44.72,44.67,44.68,122562.0,39.4981,39.5247,39.4805,39.4893,122562.0
2017-04-28 10:15:00,44.68,44.74,44.66,44.74,57800.0,39.4893,39.5423,39.4716,39.5423,57800.0
2017-04-28 10:20:00,44.73,44.74,44.69,44.7,72283.0,39.5335,39.5423,39.4981,39.507,72283.0
2017-04-28 10:25:00,44.71,44.73,44.69,44.72,54553.0,39.5158,39.5335,39.4981,39.5247,54553.0
2017-04-28 10:30:00,44.73,44.73,44.65,44.65,73807.0,39.5335,39.5335,39.4628,39.4628,73807.0
2017-04-28 10:35:00,44.65,44.65,44.63,44.64,70446.0,39.4628,39.4628,39.4451,39.454,70446.0
2017-04-28 10:40:00,44.63,44.64,44.6,44.62,68418.0,39.4451,39.454,39.4186,39.4363,68418.0
2017-04-28 10:45:00,44.62,44.63,44.59,44.59,56875.0,39.4363,39.4451,39.4098,39.4098,56875.0
2017-04-28 10:50:00,44.59,44.69,44.59,44.69,90132.0,39.4098,39.4981,39.4098,39.4981,90132.0
2017-04-28 10:55:00,44.69,44.69,44.63,44.65,65175.0,39.4981,39.4981,39.4451,39.4628,65175.0
2017-04-28 11:00:00,44.64,44.65,44.64,44.65,12835.0,39.454,39.4628,39.454,39.4628,12835.0
2017-04-28 11:05:00,44.64,44.67,44.62,44.62,88279.0,39.454,39.4805,39.4363,39.4363,88279.0
2017-04-28 11:10:00,44.62,44.63,44.59,44.61,30686.0,39.4363,39.4451,39.4098,39.4274,30686.0
2017-04-28 11:15:00,44.61,44.61,44.59,44.6,28474.0,39.4274,39.4274,39.4098,39.4186,28474.0
2017-04-28 11:20:00,44.59,44.6,44.58,44.58,54428.0,39.4098,39.4186,39.4009,39.4009,54428.0
2017-04-28 11:25:00,44.59,44.61,44.59,44.61,23379.0,39.4098,39.4274,39.4098,39.4274,23379.0
2017-04-28 11:30:00,44.6,44.62,44.58,44.59,103476.0,39.4186,39.4363,39.4009,39.4098,103476.0
2017-04-28 11:35:00,44.59,44.6,44.58,44.59,22282.0,39.4098,39.4186,39.4009,39.4098,22282.0
2017-04-28 11:40:00,44.58,44.6,44.56,44.57,46139.0,39.4009,39.4186,39.3832,39.3921,46139.0
2017-04-28 11:45:00,44.57,44.58,44.52,44.53,102016.0,39.3921,39.4009,39.3479,39.3567,102016.0
2017-04-28 11:50:00,44.53,44.54,44.52,44.54,78071.0,39.3567,39.3656,39.3479,39.3656,78071.0
2017-04-28 11:55:00,44.55,44.57,44.54,44.54,72599.0,39.3744,39.3921,39.3656,39.3656,72599.0
2017-04-28 12:00:00,44.56,44.57,44.55,44.57,75221.0,39.3832,39.3921,39.3744,39.3921,75221.0
2017-04-28 12:05:00,44.57,44.59,44.56,44.58,74149.0,39.3921,39.4098,39.3832,39.4009,74149.0
2017-04-28 12:10:00,44.58,44.59,44.57,44.57,41367.0,39.4009,39.4098,39.3921,39.3921,41367.0
2017-04-28 12:15:00,44.58,44.6,44.57,44.58,248968.0,39.4009,39.4186,39.3921,39.4009,248968.0
2017-04-28 12:20:00,44.58,44.69,44.58,44.69,487191.0,39.4009,39.4981,39.4009,39.4981,487191.0
2017-04-28 12:25:00,44.69,44.71,44.67,44.68,586616.0,39.4981,39.5158,39.4805,39.4893,586616.0
2017-04-28 12:30:00,44.68,44.73,44.68,44.73,452767.0,39.4893,39.5335,39.4893,39.5335,452767.0
2017-04-28 12:35:00,44.73,44.77,44.72,44.75,142020.0,39.5335,39.5688,39.5247,39.5512,142020.0
2017-04-28 12:40:00,44.75,44.8,44.73,44.75,286020.0,39.5512,39.5954,39.5335,39.5512,286020.0
2017-04-28 12:45:00,44.75,44.77,44.74,44.76,66785.0,39.5512,39.5688,39.5423,39.56,66785.0
2017-04-28 12:50:00,44.77,44.79,44.75,44.79,70155.0,39.5688,39.5865,39.5512,39.5865,70155.0
2017-04-28 12:55:00,44.79,44.81,44.78,44.8,89034.0,39.5865,39.6042,39.5777,39.5954,89034.0
2017-04-28 13:00:00,44.8,44.81,44.78,44.8,106869.0,39.5954,39.6042,39.5777,39.5954,106869.0
2017-04-28 13:05:00,44.8,44.81,44.79,44.8,104824.0,39.5954,39.6042,39.5865,39.5954,104824.0
2017-04-28 13:10:00,44.8,44.81,44.77,44.78,107963.0,39.5954,39.6042,39.5688,39.5777,107963.0
2017-04-28 13:15:00,44.78,44.78,44.75,44.75,61357.0,39.5777,39.5777,39.5512,39.5512,61357.0
2017-04-28 13:20:00,44.75,44.79,44.75,44.78,63425.0,39.5512,39.5865,39.5512,39.5777,63425.0
2017-04-28 13:25:00,44.78,44.8,44.77,44.8,42092.0,39.5777,39.5954,39.5688,39.5954,42092.0
2017-04-28 13:30:00,44.8,44.81,44.79,44.8,68045.0,39.5954,39.6042,39.5865,39.5954,68045.0
2017-04-28 13:35:00,44.8,44.82,44.79,44.82,54604.0,39.5954,39.613,39.5865,39.613,54604.0
2017-04-28 13:40:00,44.82,44.82,44.8,44.82,70631.0,39.613,39.613,39.5954,39.613,70631.0
2017-04-28 13:45:00,44.82,44.84,44.81,44.83,48426.0,39.613,39.6307,39.6042,39.6219,48426.0
2017-04-28 13:50:00,44.83,44.83,44.82,44.83,27291.0,39.6219,39.6219,39.613,39.6219,27291.0
2017-04-28 13:55:00,44.83,44.85,44.82,44.84,87665.0,39.6219,39.6396,39.613,39.6307,87665.0
2017-04-28 14:00:00,44.83,44.84,44.8,44.8,138220.0,39.6219,39.6307,39.5954,39.5954,138220.0
2017-04-28 14:05:00,44.8,44.81,44.76,44.76,163385.0,39.5954,39.6042,39.56,39.56,163385.0
2017-04-28 14:10:00,44.77,44.77,44.74,44.74,148514.0,39.5688,39.5688,39.5423,39.5423,148514.0
2017-04-28 14:15:00,44.74,44.78,44.73,44.78,87706.0,39.5423,39.5777,39.5335,39.5777,87706.0
2017-04-28 14:20:00,44.78,44.78,44.75,44.75,47372.0,39.5777,39.5777,39.5512,39.5512,47372.0
2017-04-28 14:25:00,44.76,44.79,44.73,44.79,134774.0,39.56,39.5865,39.5335,39.5865,134774.0
2017-04-28 14:30:00,44.79,44.82,44.78,44.82,65880.0,39.5865,39.613,39.5777,39.613,65880.0
2017-04-28 14:35:00,44.82,44.82,44.8,44.8,42766.0,39.613,39.613,39.5954,39.5954,42766.0
2017-04-28 14:40:00,44.81,44.83,44.8,44.83,96102.0,39.6042,39.6219,39.5954,39.6219,96102.0
2017-04-28 14:45:00,44.83,44.86,44.82,44.84,99183.0,39.6219,39.6484,39.613,39.6307,99183.0
2017-04-28 14:50:00,44.84,44.84,44.82,44.82,52715.0,39.6307,39.6307,39.613,39.613,52715.0
2017-04-28 14:55:00,44.82,44.83,44.79,44.8,69828.0,39.613,39.6219,39.5865,39.5954,69828.0
2017-04-28 15:00:00,44.79,44.8,44.78,44.79,64758.0,39.5865,39.5954,39.5777,39.5865,64758.0
2017-04-28 15:05:00,44.79,44.82,44.78,44.8,147363.0,39.5865,39.613,39.5777,39.5954,147363.0
2017-04-28 15:10:00,44.8,44.83,44.8,44.82,57975.0,39.5954,39.6219,39.5954,39.613,57975.0
2017-04-28 15:15:00,44.81,44.87,44.81,44.87,129611.0,39.6042,39.6572,39.6042,39.6572,129611.0
2017-04-28 15:20:00,44.87,44.91,44.86,44.88,197607.0,39.6572,39.6926,39.6484,39.6661,197607.0
2017-04-28 15:25:00,44.88,44.89,44.86,44.88,140877.0,39.6661,39.6749,39.6484,39.6661,140877.0
2017-04-28 15:30:00,44.88,44.91,44.87,44.91,138511.0,39.6661,39.6926,39.6572,39.6926,138511.0
2017-04-28 15:35:00,44.91,44.94,44.89,44.9,283339.0,39.6926,39.7191,39.6749,39.6837,283339.0
2017-04-28 15:40:00,44.9,44.91,44.87,44.88,203426.0,39.6837,39.6926,39.6572,39.6661,203426.0
2017-04-28 15:45:00,44.89,44.9,44.88,44.9,189488.0,39.6749,39.6837,39.6661,39.6837,189488.0
2017-04-28 15:50:00,44.9,44.93,44.89,44.91,448533.0,39.6837,39.7103,39.6749,39.6926,448533.0
2017-04-28 15:55:00,44.92,44.96,44.91,44.95,843087.0,39.7014,39.7368,39.6926,39.7279,843087.0
2017-05-01 09:30:00,45.01,45.02,44.92,44.96,205835.0,39.781,39.7898,39.7014,39.7368,205835.0
2017-05-01 09:35:00,44.96,45.0,44.93,44.93,174507.0,39.7368,39.7721,39.7103,39.7103,174507.0
2017-05-01 09:40:00,44.94,44.96,44.91,44.91,54975.0,39.7191,39.7368,39.6926,39.6926,54975.0
2017-05-01 09:45:00,44.91,44.95,44.89,44.9,30328.0,39.6926,39.7279,39.6749,39.6837,30328.0
2017-05-01 09:50:00,44.9,44.93,44.88,44.88,56069.0,39.6837,39.7103,39.6661,39.6661,56069.0
2017-05-01 09:55:00,44.88,44.92,44.87,44.91,27289.0,39.6661,39.7014,39.6572,39.6926,27289.0
2017-05-01 10:00:00,44.91,44.95,44.88,44.93,61984.0,39.6926,39.7279,39.6661,39.7103,61984.0
2017-05-01 10:05:00,44.92,44.93,44.91,44.93,37136.0,39.7014,39.7103,39.6926,39.7103,37136.0
2017-05-01 10:10:00,44.93,44.93,44.89,44.93,34315.0,39.7103,39.7103,39.6749,39.7103,34315.0
2017-05-01 10:15:00,44.92,44.93,44.91,44.93,10535.0,39.7014,39.7103,39.6926,39.7103,10535.0
2017-05-01 10:20:00,44.93,44.93,44.9,44.9,34288.0,39.7103,39.7103,39.6837,39.6837,34288.0
2017-05-01 10:25:00,44.91,44.93,44.91,44.92,24388.0,39.6926,39.7103,39.6926,39.7014,24388.0
2017-05-01 10:30:00,44.92,44.95,44.92,44.93,42000.0,39.7014,39.7279,39.7014,39.7103,42000.0
2017-05-01 10:35:00,44.93,44.94,44.91,44.93,37444.0,39.7103,39.7191,39.6926,39.7103,37444.0
2017-05-01 10:40:00,44.93,44.94,44.92,44.94,63960.0,39.7103,39.7191,39.7014,39.7191,63960.0
2017-05-01 10:45:00,44.94,44.98,44.93,44.95,64890.0,39.7191,39.7545,39.7103,39.7279,64890.0
2017-05-01 10:50:00,44.95,44.96,44.94,44.96,56633.0,39.7279,39.7368,39.7191,39.7368,56633.0
2017-05-01 10:55:00,44.96,44.97,44.94,44.96,55320.0,39.7368,39.7456,39.7191,39.7368,55320.0
2017-05-01 11:00:00,44.96,44.96,44.94,44.95,29590.0,39.7368,39.7368,39.7191,39.7279,29590.0
2017-05-01 11:05:00,44.94,44.96,44.94,44.95,14406.0,39.7191,39.7368,39.7191,39.7279,14406.0
2017-05-01 11:10:00,44.96,44.96,44.94,44.95,28077.0,39.7368,39.7368,39.7191,39.7279,28077.0
2017-05-01 11:15:00,44.94,44.96,44.93,44.94,79535.0,39.7191,39.7368,39.7103,39.7191,79535.0
2017-05-01 11:20:00,44.94,44.94,44.92,44.93,17868.0,39.7191,39.7191,39.7014,39.7103,17868.0
2017-05-01 11:25:00,44.92,44.94,44.9,44.91,56133.0,39.7014,39.7191,39.6837,39.6926,56133.0
2017-05-01 11:30:00,44.9,44.92,44.89,44.89,36069.0,39.6837,39.7014,39.6749,39.6749,36069.0
2017-05-01 11:35:00,44.89,44.91,44.89,44.91,45936.0,39.6749,39.6926,39.6749,39.6926,45936.0
2017-05-01 11:40:00,44.91,44.91,44.89,44.9,39485.0,39.6926,39.6926,39.6749,39.6837,39485.0
2017-05-01 11:45:00,44.9,44.9,44.88,44.9,48506.0,39.6837,39.6837,39.6661,39.6837,48506.0
2017-05-01 11:50:00,44.9,44.91,44.88,44.88,28569.0,39.6837,39.6926,39.6661,39.6661,28569.0
2017-05-01 11:55:00,44.89,44.91,44.87,44.89,72186.0,39.6749,39.6926,39.6572,39.6749,72186.0
2017-05-01 12:00:00,44.89,44.91,44.88,44.91,51002.0,39.6749,39.6926,39.6661,39.6926,51002.0
2017-05-01 12:05:00,44.91,44.93,44.9,44.93,47154.0,39.6926,39.7103,39.6837,39.7103,47154.0
2017-05-01 12:10:00,44.93,44.97,44.92,44.94,32926.0,39.7103,39.7456,39.7014,39.7191,32926.0
2017-05-01 12:15:00,44.94,44.95,44.92,44.95,30363.0,39.7191,39.7279,39.7014,39.7279,30363.0
2017-05-01 12:20:00,44.95,44.95,44.93,44.95,34699.0,39.7279,39.7279,39.7103,39.7279,34699.0
2017-05-01 12:25:00,44.95,44.96,44.94,44.95,25402.0,39.7279,39.7368,39.7191,39.7279,25402.0
2017-05-01 12:30:00,44.95,44.96,44.94,44.95,30994.0,39.7279,39.7368,39.7191,39.7279,30994.0
2017-05-01 12:35:00,44.96,44.97,44.95,44.97,51567.0,39.7368,39.7456,39.7279,39.7456,51567.0
2017-05-01 12:40:00,44.96,44.98,44.95,44.98,58124.0,39.7368,39.7545,39.7279,39.7545,58124.0
2017-05-01 12:45:00,44.98,44.99,44.97,44.98,147274.0,39.7545,39.7633,39.7456,39.7545,147274.0
2017-05-01 12:50:00,44.98,45.03,44.97,45.02,592972.0,39.7545,39.7986,39.7456,39.7898,592972.0
2017-05-01 12:55:00,45.03,45.03,45.01,45.03,49883.0,39.7986,39.7986,39.781,39.7986,49883.0
2017-05-01 13:00:00,45.03,45.06,45.02,45.04,145314.0,39.7986,39.8252,39.7898,39.8075,145314.0
2017-05-01 13:05:00,45.04,45.04,45.0,45.01,294223.0,39.8075,39.8075,39.7721,39.781,294223.0
2017-05-01 13:10:00,45.01,45.02,44.99,45.0,205508.0,39.781,39.7898,39.7633,39.7721,205508.0
2017-05-01 13:15:00,45.0,45.01,44.98,45.01,197203.0,39.7721,39.781,39.7545,39.781,197203.0
2017-05-01 13:20:00,45.01,45.03,45.0,45.03,55857.0,39.781,39.7986,39.7721,39.7986,55857.0
2017-05-01 13:25:00,45.02,45.03,45.02,45.03,19649.0,39.7898,39.7986,39.7898,39.7986,19649.0
2017-05-01 13:30:00,45.03,45.04,45.02,45.04,24078.0,39.7986,39.8075,39.7898,39.8075,24078.0
2017-05-01 13:35:00,45.04,45.04,45.03,45.04,15313.0,39.8075,39.8075,39.7986,39.8075,15313.0
2017-05-01 13:40:00,45.04,45.05,45.02,45.04,41357.0,39.8075,39.8163,39.7898,39.8075,41357.0
2017-05-01 13:45:00,45.04,45.08,45.03,45.08,61962.0,39.8075,39.8428,39.7986,39.8428,61962.0
2017-05-01 13:50:00,45.08,45.09,45.07,45.08,35980.0,39.8428,39.8517,39.834,39.8428,35980.0
2017-05-01 13:55:00,45.08,45.1,45.07,45.1,63138.0,39.8428,39.8605,39.834,39.8605,63138.0
2017-05-01 14:00:00,45.09,45.11,45.07,45.09,94492.0,39.8517,39.8693,39.834,39.8517,94492.0
2017-05-01 14:05:00,45.09,45.1,45.07,45.1,41346.0,39.8517,39.8605,39.834,39.8605,41346.0
2017-05-01 14:10:00,45.09,45.11,45.09,45.11,138073.0,39.8517,39.8693,39.8517,39.8693,138073.0
2017-05-01 14:15:00,45.1,45.1,45.08,45.08,35060.0,39.8605,39.8605,39.8428,39.8428,35060.0
2017-05-01 14:20:00,45.09,45.09,45.07,45.08,70409.0,39.8517,39.8517,39.834,39.8428,70409.0
2017-05-01 14:25:00,45.08,45.08,45.07,45.08,40719.0,39.8428,39.8428,39.834,39.8428,40719.0
2017-05-01 14:30:00,45.07,45.09,45.07,45.08,36377.0,39.834,39.8517,39.834,39.8428,36377.0
2017-05-01 14:35:00,45.08,45.1,45.08,45.09,58796.0,39.8428,39.8605,39.8428,39.8517,58796.0
2017-05-01 14:40:00,45.09,45.1,45.09,45.1,32171.0,39.8517,39.8605,39.8517,39.8605,32171.0
2017-05-01 14:45:00,45.09,45.1,45.08,45.09,62887.0,39.8517,39.8605,39.8428,39.8517,62887.0
2017-05-01 14:50:00,45.09,45.1,45.08,45.09,62491.0,39.8517,39.8605,39.8428,39.8517,62491.0
2017-05-01 14:55:00,45.08,45.1,45.08,45.09,49208.0,39.8428,39.8605,39.8428,39.8517,49208.0
2017-05-01 15:00:00,45.09,45.11,45.09,45.11,94841.0,39.8517,39.8693,39.8517,39.8693,94841.0
2017-05-01 15:05:00,45.11,45.11,45.1,45.11,123776.0,39.8693,39.8693,39.8605,39.8693,123776.0
2017-05-01 15:10:00,45.11,45.11,45.1,45.11,118194.0,39.8693,39.8693,39.8605,39.8693,118194.0
2017-05-01 15:15:00,45.11,45.11,45.1,45.11,80200.0,39.8693,39.8693,39.8605,39.8693,80200.0
2017-05-01 15:20:00,45.1,45.11,45.08,45.11,219452.0,39.8605,39.8693,39.8428,39.8693,219452.0
2017-05-01 15:25:00,45.11,45.11,45.1,45.11,137435.0,39.8693,39.8693,39.8605,39.8693,137435.0
2017-05-01 15:30:00,45.11,45.17,45.1,45.17,151520.0,39.8693,39.9224,39.8605,39.9224,151520.0
2017-05-01 15:35:00,45.16,45.18,45.16,45.18,163902.0,39.9135,39.9312,39.9135,39.9312,163902.0
2017-05-01 15:40:00,45.18,45.18,45.17,45.18,204163.0,39.9312,39.9312,39.9224,39.9312,204163.0
2017-05-01 15:45:00,45.17,45.18,45.14,45.14,204464.0,39.9224,39.9312,39.8959,39.8959,204464.0
2017-05-01 15:50:00,45.14,45.14,45.1,45.12,430450.0,39.8959,39.8959,39.8605,39.8782,430450.0
2017-05-01 15:55:00,45.12,45.12,45.05,45.05,1201291.0,39.8782,39.8782,39.8163,39.8163,1201291.0
2017-05-02 09:30:00,45.0,45.14,44.97,45.05,241214.0,39.7721,39.8959,39.7456,39.8163,241214.0
2017-05-02 09:35:00,45.05,45.06,44.99,45.03,93418.0,39.8163,39.8252,39.7633,39.7986,93418.0
2017-05-02 09:40:00,45.03,45.04,44.99,45.02,124819.0,39.7986,39.8075,39.7633,39.7898,124819.0
2017-05-02 09:45:00,45.02,45.05,45.0,45.05,105753.0,39.7898,39.8163,39.7721,39.8163,105753.0
2017-05-02 09:50:00,45.05,45.07,45.03,45.07,73294.0,39.8163,39.834,39.7986,39.834,73294.0
2017-05-02 09:55:00,45.07,45.11,45.02,45.03,140853.0,39.834,39.8693,39.7898,39.7986,140853.0
2017-05-02 10:00:00,45.04,45.07,45.0,45.07,86670.0,39.8075,39.834,39.7721,39.834,86670.0
2017-05-02 10:05:00,45.07,45.11,45.06,45.09,67771.0,39.834,39.8693,39.8252,39.8517,67771.0
2017-05-02 10:10:00,45.09,45.1,45.07,45.09,65377.0,39.8517,39.8605,39.834,39.8517,65377.0
2017-05-02 10:15:00,45.09,45.12,45.08,45.11,69764.0,39.8517,39.8782,39.8428,39.8693,69764.0
2017-05-02 10:20:00,45.12,45.15,45.11,45.13,56662.0,39.8782,39.9047,39.8693,39.887,56662.0
2017-05-02 10:25:00,45.14,45.15,45.13,45.14,41582.0,39.8959,39.9047,39.887,39.8959,41582.0
2017-05-02 10:30:00,45.14,45.15,45.13,45.14,45605.0,39.8959,39.9047,39.887,39.8959,45605.0
2017-05-02 10:35:00,45.14,45.14,45.11,45.12,59914.0,39.8959,39.8959,39.8693,39.8782,59914.0
2017-05-02 10:40:00,45.12,45.15,45.11,45.15,44118.0,39.8782,39.9047,39.8693,39.9047,44118.0
2017-05-02 10:45:00,45.15,45.18,45.14,45.16,62344.0,39.9047,39.9312,39.8959,39.9135,62344.0
2017-05-02 10:50:00,45.16,45.17,45.14,45.16,45974.0,39.9135,39.9224,39.8959,39.9135,45974.0
2017-05-02 10:55:00,45.16,45.16,45.13,45.15,40267.0,39.9135,39.9135,39.887,39.9047,40267.0
2017-05-02 11:00:00,45.15,45.18,45.14,45.18,24376.0,39.9047,39.9312,39.8959,39.9312,24376.0
2017-05-02 11:05:00,45.18,45.19,45.15,45.15,67820.0,39.9312,39.9401,39.9047,39.9047,67820.0
2017-05-02 11:10:00,45.16,45.22,45.15,45.22,199261.0,39.9135,39.9666,39.9047,39.9666,199261.0
2017-05-02 11:15:00,45.21,45.23,45.21,45.23,60553.0,39.9577,39.9754,39.9577,39.9754,60553.0
2017-05-02 11:20:00,45.22,45.24,45.18,45.18,58643.0,39.9666,39.9842,39.9312,39.9312,58643.0
2017-05-02 11:25:00,45.18,45.22,45.18,45.2,38284.0,39.9312,39.9666,39.9312,39.9489,38284.0
2017-05-02 11:30:00,45.2,45.21,45.16,45.19,105864.0,39.9489,39.9577,39.9135,39.9401,105864.0
2017-05-02 11:35:00,45.19,45.21,45.18,45.21,78404.0,39.9401,39.9577,39.9312,39.9577,78404.0
2017-05-02 11:40:00,45.21,45.25,45.2,45.25,45101.0,39.9577,39.9931,39.9489,39.9931,45101.0
2017-05-02 11:45:00,45.25,45.25,45.23,45.24,27216.0,39.9931,39.9931,39.9754,39.9842,27216.0
2017-05-02 11:50:00,45.24,45.24,45.21,45.21,36535.0,39.9842,39.9842,39.9577,39.9577,36535.0
2017-05-02 11:55:00,45.22,45.24,45.21,45.23,32799.0,39.9666,39.9842,39.9577,39.9754,32799.0
2017-05-02 12:00:00,45.23,45.26,45.23,45.24,75180.0,39.9754,40.0019,39.9754,39.9842,75180.0
2017-05-02 12:05:00,45.25,45.25,45.24,45.25,17794.0,39.9931,39.9931,39.9842,39.9931,17794.0
2017-05-02 12:10:00,45.24,45.27,45.24,45.25,79250.0,39.9842,40.0108,39.9842,39.9931,79250.0
2017-05-02 12:15:00,45.25,45.29,45.25,45.28,41470.0,39.9931,40.0284,39.9931,40.0196,41470.0
2017-05-02 12:20:00,45.28,45.3,45.27,45.29,35772.0,40.0196,40.0373,40.0108,40.0284,35772.0
2017-05-02 12:25:00,45.3,45.31,45.29,45.29,67441.0,40.0373,40.0461,40.0284,40.0284,67441.0
2017-05-02 12:30:00,45.29,45.3,45.28,45.29,31798.0,40.0284,40.0373,40.0196,40.0284,31798.0
2017-05-02 12:35:00,45.29,45.32,45.28,45.32,32647.0,40.0284,40.055,40.0196,40.055,32647.0
2017-05-02 12:40:00,45.32,45.32,45.3,45.31,49256.0,40.055,40.055,40.0373,40.0461,49256.0
2017-05-02 12:45:00,45.32,45.33,45.3,45.32,65982.0,40.055,40.0638,40.0373,40.055,65982.0
2017-05-02 12:50:00,45.31,45.32,45.3,45.3,46875.0,40.0461,40.055,40.0373,40.0373,46875.0
2017-05-02 12:55:00,45.3,45.32,45.3,45.32,24586.0,40.0373,40.055,40.0373,40.055,24586.0
2017-05-02 13:00:00,45.31,45.32,45.31,45.32,12562.0,40.0461,40.055,40.0461,40.055,12562.0
2017-05-02 13:05:00,45.31,45.32,45.31,45.32,13152.0,40.0461,40.055,40.0461,40.055,13152.0
2017-05-02 13:10:00,45.31,45.32,45.3,45.32,53359.0,40.0461,40.055,40.0373,40.055,53359.0
2017-05-02 13:15:00,45.32,45.32,45.31,45.32,26616.0,40.055,40.055,40.0461,40.055,26616.0
2017-05-02 13:20:00,45.32,45.33,45.31,45.33,87751.0,40.055,40.0638,40.0461,40.0638,87751.0
2017-05-02 13:25:00,45.33,45.35,45.32,45.34,127321.0,40.0638,40.0815,40.055,40.0726,127321.0
2017-05-02 13:30:00,45.34,45.34,45.31,45.32,50802.0,40.0726,40.0726,40.0461,40.055,50802.0
2017-05-02 13:35:00,45.32,45.32,45.31,45.31,48426.0,40.055,40.055,40.0461,40.0461,48426.0
2017-05-02 13:40:00,45.31,45.32,45.28,45.29,52116.0,40.0461,40.055,40.0196,40.0284,52116.0
2017-05-02 13:45:00,45.29,45.29,45.27,45.28,28335.0,40.0284,40.0284,40.0108,40.0196,28335.0
2017-05-02 13:50:00,45.28,45.29,45.26,45.29,44917.0,40.0196,40.0284,40.0019,40.0284,44917.0
2017-05-02 13:55:00,45.28,45.29,45.26,45.27,25528.0,40.0196,40.0284,40.0019,40.0108,25528.0
2017-05-02 14:00:00,45.26,45.28,45.25,45.28,52986.0,40.0019,40.0196,39.9931,40.0196,52986.0
2017-05-02 14:05:00,45.28,45.28,45.26,45.28,39998.0,40.0196,40.0196,40.0019,40.0196,39998.0
2017-05-02 14:10:00,45.28,45.28,45.26,45.27,86476.0,40.0196,40.0196,40.0019,40.0108,86476.0
2017-05-02 14:15:00,45.26,45.28,45.26,45.27,55450.0,40.0019,40.0196,40.0019,40.0108,55450.0
2017-05-02 14:20:00,45.26,45.28,45.26,45.28,50032.0,40.0019,40.0196,40.0019,40.0196,50032.0
2017-05-02 14:25:00,45.28,45.28,45.24,45.26,76904.0,40.0196,40.0196,39.9842,40.0019,76904.0
2017-05-02 14:30:00,45.26,45.27,45.25,45.27,53304.0,40.0019,40.0108,39.9931,40.0108,53304.0
2017-05-02 14:35:00,45.27,45.27,45.25,45.25,180289.0,40.0108,40.0108,39.9931,39.9931,180289.0
2017-05-02 14:40:00,45.25,45.28,45.25,45.28,621349.0,39.9931,40.0196,39.9931,40.0196,621349.0
2017-05-02 14:45:00,45.27,45.28,45.21,45.22,134988.0,40.0108,40.0196,39.9577,39.9666,134988.0
2017-05-02 14:50:00,45.21,45.23,45.2,45.22,321233.0,39.9577,39.9754,39.9489,39.9666,321233.0
2017-05-02 14:55:00,45.22,45.23,45.18,45.2,114622.0,39.9666,39.9754,39.9312,39.9489,114622.0
2017-05-02 15:00:00,45.19,45.2,45.17,45.18,59740.0,39.9401,39.9489,39.9224,39.9312,59740.0
2017-05-02 15:05:00,45.18,45.19,45.16,45.16,346858.0,39.9312,39.9401,39.9135,39.9135,346858.0
2017-05-02 15:10:00,45.16,45.2,45.16,45.17,490309.0,39.9135,39.9489,39.9135,39.9224,490309.0
2017-05-02 15:15:00,45.18,45.18,45.14,45.14,413404.0,39.9312,39.9312,39.8959,39.8959,413404.0
2017-05-02 15:20:00,45.15,45.17,45.14,45.17,496790.0,39.9047,39.9224,39.8959,39.9224,496790.0
2017-05-02 15:25:00,45.17,45.18,45.15,45.15,214635.0,39.9224,39.9312,39.9047,39.9047,214635.0
2017-05-02 15:30:00,45.15,45.17,45.13,45.13,98794.0,39.9047,39.9224,39.887,39.887,98794.0
2017-05-02 15:35:00,45.14,45.14,45.1,45.12,205568.0,39.8959,39.8959,39.8605,39.8782,205568.0
2017-05-02 15:40:00,45.12,45.13,45.1,45.11,185955.0,39.8782,39.887,39.8605,39.8693,185955.0
2017-05-02 15:45:00,45.12,45.14,45.11,45.13,233325.0,39.8782,39.8959,39.8693,39.887,233325.0
2017-05-02 15:50:00,45.13,45.15,45.1,45.11,675203.0,39.887,39.9047,39.8605,39.8693,675203.0
2017-05-02 15:55:00,45.12,45.15,45.08,45.13,1676927.0,39.8782,39.9047,39.8428,39.887,1676927.0
2017-05-03 09:30:00,45.05,45.15,45.01,45.04,320715.0,39.8163,39.9047,39.781,39.8075,320715.0
2017-05-03 09:35:00,45.05,45.08,45.04,45.05,139570.0,39.8163,39.8428,39.8075,39.8163,139570.0
2017-05-03 09:40:00,45.07,45.07,45.03,45.06,134687.0,39.834,39.834,39.7986,39.8252,134687.0
2017-05-03 09:45:00,45.06,45.12,45.06,45.11,170257.0,39.8252,39.8782,39.8252,39.8693,170257.0
2017-05-03 09:50:00,45.11,45.16,45.09,45.13,102024.0,39.8693,39.9135,39.8517,39.887,102024.0
2017-05-03 09:55:00,45.12,45.12,45.09,45.1,129066.0,39.8782,39.8782,39.8517,39.8605,129066.0
2017-05-03 10:00:00,45.11,45.11,45.08,45.11,137625.0,39.8693,39.8693,39.8428,39.8693,137625.0
2017-05-03 10:05:00,45.1,45.11,45.06,45.07,194054.0,39.8605,39.8693,39.8252,39.834,194054.0
2017-05-03 10:10:00,45.07,45.08,45.03,45.04,83491.0,39.834,39.8428,39.7986,39.8075,83491.0
2017-05-03 10:15:00,45.04,45.05,45.03,45.05,92710.0,39.8075,39.8163,39.7986,39.8163,92710.0
2017-05-03 10:20:00,45.05,45.05,45.0,45.01,85014.0,39.8163,39.8163,39.7721,39.781,85014.0
2017-05-03 10:25:00,45.01,45.04,45.0,45.03,86732.0,39.781,39.8075,39.7721,39.7986,86732.0
2017-05-03 10:30:00,45.03,45.08,45.02,45.08,168399.0,39.7986,39.8428,39.7898,39.8428,168399.0
2017-05-03 10:35:00,45.07,45.09,45.06,45.07,149417.0,39.834,39.8517,39.8252,39.834,149417.0
2017-05-03 10:40:00,45.06,45.07,45.02,45.03,69559.0,39.8252,39.834,39.7898,39.7986,69559.0
2017-05-03 10:45:00,45.03,45.04,44.97,44.98,151878.0,39.7986,39.8075,39.7456,39.7545,151878.0
2017-05-03 10:50:00,44.97,44.98,44.92,44.97,90794.0,39.7456,39.7545,39.7014,39.7456,90794.0
2017-05-03 10:55:00,44.96,45.01,44.96,45.01,97726.0,39.7368,39.781,39.7368,39.781,97726.0
2017-05-03 11:00:00,45.01,45.01,44.99,45.0,74808.0,39.781,39.781,39.7633,39.7721,74808.0
2017-05-03 11:05:00,45.0,45.01,44.99,45.01,181803.0,39.7721,39.781,39.7633,39.781,181803.0
2017-05-03 11:10:00,45.01,45.02,44.98,44.98,274067.0,39.781,39.7898,39.7545,39.7545,274067.0
2017-05-03 11:15:00,44.99,45.04,44.98,45.03,218166.0,39.7633,39.8075,39.7545,39.7986,218166.0
2017-05-03 11:20:00,45.02,45.06,45.02,45.04,93600.0,39.7898,39.8252,39.7898,39.8075,93600.0
2017-05-03 11:25:00,45.04,45.04,45.02,45.03,94491.0,39.8075,39.8075,39.7898,39.7986,94491.0
2017-05-03 11:30:00,45.03,45.07,45.02,45.05,50496.0,39.7986,39.834,39.7898,39.8163,50496.0
2017-05-03 11:35:00,45.05,45.07,45.04,45.05,41642.0,39.8163,39.834,39.8075,39.8163,41642.0
2017-05-03 11:40:00,45.05,45.06,45.03,45.04,42905.0,39.8163,39.8252,39.7986,39.8075,42905.0
2017-05-03 11:45:00,45.04,45.05,45.03,45.05,60255.0,39.8075,39.8163,39.7986,39.8163,60255.0
2017-05-03 11:50:00,45.05,45.06,45.04,45.05,16250.0,39.8163,39.8252,39.8075,39.8163,16250.0
2017-05-03 11:55:00,45.05,45.07,45.04,45.05,54251.0,39.8163,39.834,39.8075,39.8163,54251.0
2017-05-03 12:00:00,45.05,45.05,45.02,45.05,90498.0,39.8163,39.8163,39.7898,39.8163,90498.0
2017-05-03 12:05:00,45.05,45.05,45.03,45.05,22402.0,39.8163,39.8163,39.7986,39.8163,22402.0
2017-05-03 12:10:00,45.04,45.05,45.02,45.05,43604.0,39.8075,39.8163,39.7898,39.8163,43604.0
2017-05-03 12:15:00,45.05,45.05,45.04,45.05,8786.0,39.8163,39.8163,39.8075,39.8163,8786.0
2017-05-03 12:20:00,45.05,45.05,45.02,45.03,56222.0,39.8163,39.8163,39.7898,39.7986,56222.0
2017-05-03 12:25:00,45.03,45.03,45.02,45.02,16200.0,39.7986,39.7986,39.7898,39.7898,16200.0
2017-05-03 12:30:00,45.03,45.03,45.01,45.02,46165.0,39.7986,39.7986,39.781,39.7898,46165.0
2017-05-03 12:35:00,45.02,45.02,44.97,45.0,101907.0,39.7898,39.7898,39.7456,39.7721,101907.0
2017-05-03 12:40:00,45.0,45.01,44.96,44.98,115925.0,39.7721,39.781,39.7368,39.7545,115925.0
2017-05-03 12:45:00,44.98,45.0,44.98,45.0,41714.0,39.7545,39.7721,39.7545,39.7721,41714.0
2017-05-03 12:50:00,44.99,45.0,44.91,44.97,214430.0,39.7633,39.7721,39.6926,39.7456,214430.0
2017-05-03 12:55:00,44.96,44.97,44.93,44.94,108704.0,39.7368,39.7456,39.7103,39.7191,108704.0
2017-05-03 13:00:00,44.94,44.94,44.91,44.94,97000.0,39.7191,39.7191,39.6926,39.7191,97000.0
2017-05-03 13:05:00,44.94,44.94,44.91,44.93,104473.0,39.7191,39.7191,39.6926,39.7103,104473.0
2017-05-03 13:10:00,44.93,44.94,44.9,44.91,73698.0,39.7103,39.7191,39.6837,39.6926,73698.0
2017-05-03 13:15:00,44.91,44.91,44.9,44.91,57839.0,39.6926,39.6926,39.6837,39.6926,57839.0
2017-05-03 13:20:00,44.9,44.93,44.89,44.91,43230.0,39.6837,39.7103,39.6749,39.6926,43230.0
2017-05-03 13:25:00,44.9,44.91,44.87,44.89,88026.0,39.6837,39.6926,39.6572,39.6749,88026.0
2017-05-03 13:30:00,44.89,44.91,44.88,44.9,54349.0,39.6749,39.6926,39.6661,39.6837,54349.0
2017-05-03 13:35:00,44.9,44.91,44.89,44.91,40964.0,39.6837,39.6926,39.6749,39.6926,40964.0
2017-05-03 13:40:00,44.91,44.92,44.89,44.89,73673.0,39.6926,39.7014,39.6749,39.6749,73673.0
2017-05-03 13:45:00,44.9,44.9,44.88,44.9,46481.0,39.6837,39.6837,39.6661,39.6837,46481.0
2017-05-03 13:50:00,44.89,44.91,44.87,44.89,74847.0,39.6749,39.6926,39.6572,39.6749,74847.0
2017-05-03 13:55:00,44.9,44.9,44.87,44.89,77882.0,39.6837,39.6837,39.6572,39.6749,77882.0
2017-05-03 14:00:00,44.89,44.9,44.86,44.87,87407.0,39.6749,39.6837,39.6484,39.6572,87407.0
2017-05-03 14:05:00,44.87,44.89,44.86,44.87,52748.0,39.6572,39.6749,39.6484,39.6572,52748.0
2017-05-03 14:10:00,44.87,44.88,44.84,44.85,54454.0,39.6572,39.6661,39.6307,39.6396,54454.0
2017-05-03 14:15:00,44.84,44.86,44.78,44.8,157798.0,39.6307,39.6484,39.5777,39.5954,157798.0
2017-05-03 14:20:00,44.8,44.81,44.78,44.8,60356.0,39.5954,39.6042,39.5777,39.5954,60356.0
2017-05-03 14:25:00,44.8,44.81,44.77,44.8,81437.0,39.5954,39.6042,39.5688,39.5954,81437.0
2017-05-03 14:30:00,44.79,44.81,44.77,44.79,101660.0,39.5865,39.6042,39.5688,39.5865,101660.0
2017-05-03 14:35:00,44.78,44.79,44.77,44.78,31134.0,39.5777,39.5865,39.5688,39.5777,31134.0
2017-05-03 14:40:00,44.77,44.82,44.77,44.79,156789.0,39.5688,39.613,39.5688,39.5865,156789.0
2017-05-03 14:45:00,44.8,44.85,44.79,44.84,92053.0,39.5954,39.6396,39.5865,39.6307,92053.0
2017-05-03 14:50:00,44.85,44.85,44.83,44.84,67786.0,39.6396,39.6396,39.6219,39.6307,67786.0
2017-05-03 14:55:00,44.84,44.86,44.83,44.86,81722.0,39.6307,39.6484,39.6219,39.6484,81722.0
2017-05-03 15:00:00,44.86,44.88,44.82,44.87,137838.0,39.6484,39.6661,39.613,39.6572,137838.0
2017-05-03 15:05:00,44.86,44.87,44.83,44.85,114784.0,39.6484,39.6572,39.6219,39.6396,114784.0
2017-05-03 15:10:00,44.85,44.85,44.81,44.84,88218.0,39.6396,39.6396,39.6042,39.6307,88218.0
2017-05-03 15:15:00,44.84,44.84,44.8,44.82,96487.0,39.6307,39.6307,39.5954,39.613,96487.0
2017-05-03 15:20:00,44.82,44.86,44.81,44.86,89636.0,39.613,39.6484,39.6042,39.6484,89636.0
2017-05-03 15:25:00,44.86,44.86,44.84,44.84,72175.0,39.6484,39.6484,39.6307,39.6307,72175.0
2017-05-03 15:30:00,44.84,44.85,44.83,44.84,96625.0,39.6307,39.6396,39.6219,39.6307,96625.0
2017-05-03 15:35:00,44.84,44.89,44.84,44.88,126955.0,39.6307,39.6749,39.6307,39.6661,126955.0
2017-05-03 15:40:00,44.88,44.89,44.86,44.88,142509.0,39.6661,39.6749,39.6484,39.6661,142509.0
2017-05-03 15:45:00,44.88,44.92,44.87,44.91,161082.0,39.6661,39.7014,39.6572,39.6926,161082.0
2017-05-03 15:50:00,44.91,44.95,44.9,44.95,203632.0,39.6926,39.7279,39.6837,39.7279,203632.0
2017-05-03 15:55:00,44.94,44.96,44.86,44.88,1528255.0,39.7191,39.7368,39.6484,39.6661,1528255.0
2017-05-04 09:30:00,44.96,45.26,44.95,45.15,406710.0,39.7368,40.0019,39.7279,39.9047,406710.0
2017-05-04 09:35:00,45.14,45.22,45.13,45.18,278621.0,39.8959,39.9666,39.887,39.9312,278621.0
2017-05-04 09:40:00,45.18,45.3,45.16,45.3,572680.0,39.9312,40.0373,39.9135,40.0373,572680.0
2017-05-04 09:45:00,45.3,45.49,45.29,45.45,947681.0,40.0373,40.2052,40.0284,40.1699,947681.0
2017-05-04 09:50:00,45.44,45.55,45.42,45.43,732530.0,40.161,40.2582,40.1433,40.1522,732530.0
2017-05-04 09:55:00,45.42,45.47,45.4,45.43,172153.0,40.1433,40.1875,40.1257,40.1522,172153.0
2017-05-04 10:00:00,45.43,45.43,45.37,45.41,159339.0,40.1522,40.1522,40.0991,40.1345,159339.0
2017-05-04 10:05:00,45.42,45.42,45.37,45.41,108421.0,40.1433,40.1433,40.0991,40.1345,108421.0
2017-05-04 10:10:00,45.41,45.43,45.39,45.4,244933.0,40.1345,40.1522,40.1168,40.1257,244933.0
2017-05-04 10:15:00,45.4,45.46,45.39,45.46,72843.0,40.1257,40.1787,40.1168,40.1787,72843.0
2017-05-04 10:20:00,45.45,45.46,45.41,45.44,180615.0,40.1699,40.1787,40.1345,40.161,180615.0
2017-05-04 10:25:00,45.44,45.5,45.43,45.48,291074.0,40.161,40.214,40.1522,40.1964,291074.0
2017-05-04 10:30:00,45.47,45.49,45.45,45.48,113215.0,40.1875,40.2052,40.1699,40.1964,113215.0
2017-05-04 10:35:00,45.48,45.48,45.42,45.46,172627.0,40.1964,40.1964,40.1433,40.1787,172627.0
2017-05-04 10:40:00,45.45,45.5,45.43,45.45,111184.0,40.1699,40.214,40.1522,40.1699,111184.0
2017-05-04 10:45:00,45.45,45.47,45.43,45.45,95393.0,40.1699,40.1875,40.1522,40.1699,95393.0
2017-05-04 10:50:00,45.44,45.46,45.42,45.45,106040.0,40.161,40.1787,40.1433,40.1699,106040.0
2017-05-04 10:55:00,45.44,45.45,45.41,45.44,133197.0,40.161,40.1699,40.1345,40.161,133197.0
2017-05-04 11:00:00,45.44,45.44,45.41,45.43,174681.0,40.161,40.161,40.1345,40.1522,174681.0
2017-05-04 11:05:00,45.43,45.44,45.4,45.43,74625.0,40.1522,40.161,40.1257,40.1522,74625.0
2017-05-04 11:10:00,45.42,45.46,45.42,45.44,96750.0,40.1433,40.1787,40.1433,40.161,96750.0
2017-05-04 11:15:00,45.44,45.51,45.43,45.51,183433.0,40.161,40.2229,40.1522,40.2229,183433.0
2017-05-04 11:20:00,45.51,45.55,45.46,45.55,184751.0,40.2229,40.2582,40.1787,40.2582,184751.0
2017-05-04 11:25:00,45.55,45.59,45.51,45.54,235322.0,40.2582,40.2936,40.2229,40.2494,235322.0
2017-05-04 11:30:00,45.54,45.54,45.49,45.52,124619.0,40.2494,40.2494,40.2052,40.2317,124619.0
2017-05-04 11:35:00,45.53,45.55,45.51,45.54,87918.0,40.2406,40.2582,40.2229,40.2494,87918.0
2017-05-04 11:40:00,45.54,45.54,45.5,45.51,73431.0,40.2494,40.2494,40.214,40.2229,73431.0
2017-05-04 11:45:00,45.52,45.54,45.51,45.53,64332.0,40.2317,40.2494,40.2229,40.2406,64332.0
2017-05-04 11:50:00,45.53,45.53,45.49,45.49,51815.0,40.2406,40.2406,40.2052,40.2052,51815.0
2017-05-04 11:55:00,45.5,45.51,45.44,45.46,97015.0,40.214,40.2229,40.161,40.1787,97015.0
2017-05-04 12:00:00,45.46,45.48,45.43,45.44,191384.0,40.1787,40.1964,40.1522,40.161,191384.0
2017-05-04 12:05:00,45.44,45.47,45.44,45.46,79079.0,40.161,40.1875,40.161,40.1787,79079.0
2017-05-04 12:10:00,45.46,45.47,45.43,45.44,125754.0,40.1787,40.1875,40.1522,40.161,125754.0
2017-05-04 12:15:00,45.44,45.45,45.36,45.38,175913.0,40.161,40.1699,40.0903,40.108,175913.0
2017-05-04 12:20:00,45.37,45.4,45.37,45.4,37122.0,40.0991,40.1257,40.0991,40.1257,37122.0
2017-05-04 12:25:00,45.4,45.42,45.39,45.42,52333.0,40.1257,40.1433,40.1168,40.1433,52333.0
2017-05-04 12:30:00,45.42,45.45,45.41,45.45,80202.0,40.1433,40.1699,40.1345,40.1699,80202.0
2017-05-04 12:35:00,45.45,45.47,45.43,45.47,79084.0,40.1699,40.1875,40.1522,40.1875,79084.0
2017-05-04 12:40:00,45.47,45.48,45.47,45.48,36951.0,40.1875,40.1964,40.1875,40.1964,36951.0
2017-05-04 12:45:00,45.47,45.61,45.47,45.61,286143.0,40.1875,40.3113,40.1875,40.3113,286143.0
2017-05-04 12:50:00,45.61,45.62,45.58,45.6,104617.0,40.3113,40.3201,40.2847,40.3024,104617.0
2017-05-04 12:55:00,45.59,45.63,45.58,45.61,71528.0,40.2936,40.3289,40.2847,40.3113,71528.0
2017-05-04 13:00:00,45.61,45.66,45.6,45.66,95887.0,40.3113,40.3555,40.3024,40.3555,95887.0
2017-05-04 13:05:00,45.66,45.75,45.65,45.75,294752.0,40.3555,40.435,40.3466,40.435,294752.0
2017-05-04 13:10:00,45.75,45.76,45.74,45.75,129911.0,40.435,40.4438,40.4262,40.435,129911.0
2017-05-04 13:15:00,45.76,45.78,45.75,45.76,155486.0,40.4438,40.4615,40.435,40.4438,155486.0
2017-05-04 13:20:00,45.76,45.77,45.66,45.7,117965.0,40.4438,40.4527,40.3555,40.3908,117965.0
2017-05-04 13:25:00,45.69,45.7,45.68,45.69,37837.0,40.382,40.3908,40.3731,40.382,37837.0
2017-05-04 13:30:00,45.69,45.71,45.68,45.71,56987.0,40.382,40.3996,40.3731,40.3996,56987.0
2017-05-04 13:35:00,45.71,45.71,45.64,45.65,67620.0,40.3996,40.3996,40.3378,40.3466,67620.0
2017-05-04 13:40:00,45.65,45.66,45.62,45.64,62255.0,40.3466,40.3555,40.3201,40.3378,62255.0
2017-05-04 13:45:00,45.64,45.72,45.63,45.71,113963.0,40.3378,40.4085,40.3289,40.3996,113963.0
2017-05-04 13:50:00,45.71,45.71,45.68,45.7,86232.0,40.3996,40.3996,40.3731,40.3908,86232.0
2017-05-04 13:55:00,45.69,45.71,45.68,45.7,74176.0,40.382,40.3996,40.3731,40.3908,74176.0
2017-05-04 14:00:00,45.7,45.72,45.7,45.71,71930.0,40.3908,40.4085,40.3908,40.3996,71930.0
2017-05-04 14:05:00,45.71,45.71,45.63,45.64,102019.0,40.3996,40.3996,40.3289,40.3378,102019.0
2017-05-04 14:10:00,45.64,45.67,45.63,45.67,101185.0,40.3378,40.3643,40.3289,40.3643,101185.0
2017-05-04 14:15:00,45.67,45.71,45.63,45.65,157649.0,40.3643,40.3996,40.3289,40.3466,157649.0
2017-05-04 14:20:00,45.64,45.65,45.56,45.58,554240.0,40.3378,40.3466,40.2671,40.2847,554240.0
2017-05-04 14:25:00,45.58,45.59,45.54,45.59,200346.0,40.2847,40.2936,40.2494,40.2936,200346.0
2017-05-04 14:30:00,45.59,45.62,45.57,45.59,440976.0,40.2936,40.3201,40.2759,40.2936,440976.0
2017-05-04 14:35:00,45.59,45.61,45.58,45.59,103038.0,40.2936,40.3113,40.2847,40.2936,103038.0
2017-05-04 14:40:00,45.58,45.63,45.58,45.63,174354.0,40.2847,40.3289,40.2847,40.3289,174354.0
2017-05-04 14:45:00,45.63,45.66,45.62,45.65,67760.0,40.3289,40.3555,40.3201,40.3466,67760.0
2017-05-04 14:50:00,45.65,45.65,45.59,45.62,195643.0,40.3466,40.3466,40.2936,40.3201,195643.0
2017-05-04 14:55:00,45.62,45.63,45.59,45.63,93585.0,40.3201,40.3289,40.2936,40.3289,93585.0
2017-05-04 15:00:00,45.63,45.63,45.6,45.62,55635.0,40.3289,40.3289,40.3024,40.3201,55635.0
2017-05-04 15:05:00,45.61,45.61,45.59,45.59,98713.0,40.3113,40.3113,40.2936,40.2936,98713.0
2017-05-04 15:10:00,45.59,45.61,45.58,45.59,128248.0,40.2936,40.3113,40.2847,40.2936,128248.0
2017-05-04 15:15:00,45.59,45.62,45.53,45.56,421995.0,40.2936,40.3201,40.2406,40.2671,421995.0
2017-05-04 15:20:00,45.56,45.6,45.55,45.57,110378.0,40.2671,40.3024,40.2582,40.2759,110378.0
2017-05-04 15:25:00,45.57,45.57,45.52,45.54,141376.0,40.2759,40.2759,40.2317,40.2494,141376.0
2017-05-04 15:30:00,45.55,45.56,45.51,45.54,262959.0,40.2582,40.2671,40.2229,40.2494,262959.0
2017-05-04 15:35:00,45.55,45.55,45.54,45.55,45946.0,40.2582,40.2582,40.2494,40.2582,45946.0
2017-05-04 15:40:00,45.54,45.55,45.52,45.53,205902.0,40.2494,40.2582,40.2317,40.2406,205902.0
2017-05-04 15:45:00,45.53,45.53,45.49,45.51,326068.0,40.2406,40.2406,40.2052,40.2229,326068.0
2017-05-04 15:50:00,45.51,45.51,45.47,45.48,562217.0,40.2229,40.2229,40.1875,40.1964,562217.0
2017-05-04 15:55:00,45.48,45.48,45.46,45.47,802077.0,40.1964,40.1964,40.1787,40.1875,802077.0
2017-05-05 09:30:00,45.71,45.78,45.57,45.62,356744.0,40.3996,40.4615,40.2759,40.3201,356744.0
2017-05-05 09:35:00,45.61,45.63,45.55,45.6,110890.0,40.3113,40.3289,40.2582,40.3024,110890.0
2017-05-05 09:40:00,45.59,45.6,45.53,45.53,90972.0,40.2936,40.3024,40.2406,40.2406,90972.0
2017-05-05 09:45:00,45.53,45.53,45.48,45.49,101775.0,40.2406,40.2406,40.1964,40.2052,101775.0
2017-05-05 09:50:00,45.49,45.51,45.48,45.48,54291.0,40.2052,40.2229,40.1964,40.1964,54291.0
2017-05-05 09:55:00,45.49,45.5,45.44,45.45,153608.0,40.2052,40.214,40.161,40.1699,153608.0
2017-05-05 10:00:00,45.45,45.5,45.44,45.48,111892.0,40.1699,40.214,40.161,40.1964,111892.0
2017-05-05 10:05:00,45.48,45.5,45.42,45.43,166169.0,40.1964,40.214,40.1433,40.1522,166169.0
2017-05-05 10:10:00,45.44,45.48,45.43,45.44,47239.0,40.161,40.1964,40.1522,40.161,47239.0
2017-05-05 10:15:00,45.44,45.44,45.4,45.42,52298.0,40.161,40.161,40.1257,40.1433,52298.0
2017-05-05 10:20:00,45.42,45.48,45.41,45.46,83273.0,40.1433,40.1964,40.1345,40.1787,83273.0
2017-05-05 10:25:00,45.46,45.46,45.39,45.41,98583.0,40.1787,40.1787,40.1168,40.1345,98583.0
2017-05-05 10:30:00,45.41,45.44,45.37,45.38,82784.0,40.1345,40.161,40.0991,40.108,82784.0
2017-05-05 10:35:00,45.38,45.42,45.36,45.4,98151.0,40.108,40.1433,40.0903,40.1257,98151.0
2017-05-05 10:40:00,45.4,45.4,45.36,45.37,52913.0,40.1257,40.1257,40.0903,40.0991,52913.0
2017-05-05 10:45:00,45.37,45.41,45.37,45.41,91335.0,40.0991,40.1345,40.0991,40.1345,91335.0
2017-05-05 10:50:00,45.41,45.41,45.37,45.4,97342.0,40.1345,40.1345,40.0991,40.1257,97342.0
2017-05-05 10:55:00,45.4,45.4,45.38,45.39,63351.0,40.1257,40.1257,40.108,40.1168,63351.0
2017-05-05 11:00:00,45.39,45.46,45.38,45.46,86939.0,40.1168,40.1787,40.108,40.1787,86939.0
2017-05-05 11:05:00,45.46,45.5,45.45,45.47,120967.0,40.1787,40.214,40.1699,40.1875,120967.0
2017-05-05 11:10:00,45.48,45.49,45.46,45.49,28112.0,40.1964,40.2052,40.1787,40.2052,28112.0
2017-05-05 11:15:00,45.49,45.5,45.46,45.49,45381.0,40.2052,40.214,40.1787,40.2052,45381.0
2017-05-05 11:20:00,45.48,45.5,45.46,45.48,96526.0,40.1964,40.214,40.1787,40.1964,96526.0
2017-05-05 11:25:00,45.48,45.52,45.47,45.5,52565.0,40.1964,40.2317,40.1875,40.214,52565.0
2017-05-05 11:30:00,45.5,45.5,45.47,45.48,48727.0,40.214,40.214,40.1875,40.1964,48727.0
2017-05-05 11:35:00,45.48,45.49,45.47,45.48,27349.0,40.1964,40.2052,40.1875,40.1964,27349.0
2017-05-05 11:40:00,45.49,45.5,45.47,45.5,32842.0,40.2052,40.214,40.1875,40.214,32842.0
2017-05-05 11:45:00,45.5,45.52,45.49,45.51,51920.0,40.214,40.2317,40.2052,40.2229,51920.0
2017-05-05 11:50:00,45.52,45.53,45.5,45.52,59901.0,40.2317,40.2406,40.214,40.2317,59901.0
2017-05-05 11:55:00,45.52,45.52,45.47,45.47,74581.0,40.2317,40.2317,40.1875,40.1875,74581.0
2017-05-05 12:00:00,45.48,45.5,45.45,45.45,83602.0,40.1964,40.214,40.1699,40.1699,83602.0
2017-05-05 12:05:00,45.45,45.48,45.45,45.47,40164.0,40.1699,40.1964,40.1699,40.1875,40164.0
2017-05-05 12:10:00,45.46,45.47,45.45,45.47,21602.0,40.1787,40.1875,40.1699,40.1875,21602.0
2017-05-05 12:15:00,45.47,45.47,45.45,45.46,28918.0,40.1875,40.1875,40.1699,40.1787,28918.0
2017-05-05 12:20:00,45.46,45.47,45.45,45.46,36870.0,40.1787,40.1875,40.1699,40.1787,36870.0
2017-05-05 12:25:00,45.46,45.46,45.45,45.46,9909.0,40.1787,40.1787,40.1699,40.1787,9909.0
2017-05-05 12:30:00,45.45,45.46,45.41,45.41,70279.0,40.1699,40.1787,40.1345,40.1345,70279.0
2017-05-05 12:35:00,45.42,45.44,45.41,45.44,23082.0,40.1433,40.161,40.1345,40.161,23082.0
2017-05-05 12:40:00,45.44,45.45,45.43,45.45,31500.0,40.161,40.1699,40.1522,40.1699,31500.0
2017-05-05 12:45:00,45.45,45.46,45.44,45.46,22258.0,40.1699,40.1787,40.161,40.1787,22258.0
2017-05-05 12:50:00,45.46,45.46,45.45,45.46,15979.0,40.1787,40.1787,40.1699,40.1787,15979.0
2017-05-05 12:55:00,45.46,45.46,45.43,45.46,71381.0,40.1787,40.1787,40.1522,40.1787,71381.0
2017-05-05 13:00:00,45.46,45.48,45.45,45.46,60288.0,40.1787,40.1964,40.1699,40.1787,60288.0
2017-05-05 13:05:00,45.47,45.5,45.46,45.49,63584.0,40.1875,40.214,40.1787,40.2052,63584.0
2017-05-05 13:10:00,45.48,45.49,45.45,45.47,73393.0,40.1964,40.2052,40.1699,40.1875,73393.0
2017-05-05 13:15:00,45.47,45.48,45.47,45.47,21068.0,40.1875,40.1964,40.1875,40.1875,21068.0
2017-05-05 13:20:00,45.48,45.53,45.47,45.51,136807.0,40.1964,40.2406,40.1875,40.2229,136807.0
2017-05-05 13:25:00,45.51,45.54,45.5,45.5,115215.0,40.2229,40.2494,40.214,40.214,115215.0
2017-05-05 13:30:00,45.51,45.52,45.5,45.52,28155.0,40.2229,40.2317,40.214,40.2317,28155.0
2017-05-05 13:35:00,45.52,45.53,45.5,45.53,26141.0,40.2317,40.2406,40.214,40.2406,26141.0
2017-05-05 13:40:00,45.53,45.53,45.51,45.52,30355.0,40.2406,40.2406,40.2229,40.2317,30355.0
2017-05-05 13:45:00,45.52,45.53,45.51,45.53,15054.0,40.2317,40.2406,40.2229,40.2406,15054.0
2017-05-05 13:50:00,45.52,45.54,45.52,45.54,24033.0,40.2317,40.2494,40.2317,40.2494,24033.0
2017-05-05 13:55:00,45.54,45.55,45.53,45.54,36538.0,40.2494,40.2582,40.2406,40.2494,36538.0
2017-05-05 14:00:00,45.53,45.57,45.53,45.55,58015.0,40.2406,40.2759,40.2406,40.2582,58015.0
2017-05-05 14:05:00,45.56,45.57,45.53,45.54,141550.0,40.2671,40.2759,40.2406,40.2494,141550.0
2017-05-05 14:10:00,45.54,45.55,45.52,45.54,44055.0,40.2494,40.2582,40.2317,40.2494,44055.0
2017-05-05 14:15:00,45.55,45.55,45.5,45.53,114289.0,40.2582,40.2582,40.214,40.2406,114289.0
2017-05-05 14:20:00,45.52,45.55,45.5,45.54,61928.0,40.2317,40.2582,40.214,40.2494,61928.0
2017-05-05 14:25:00,45.54,45.55,45.53,45.54,33004.0,40.2494,40.2582,40.2406,40.2494,33004.0
2017-05-05 14:30:00,45.53,45.55,45.5,45.52,106112.0,40.2406,40.2582,40.214,40.2317,106112.0
2017-05-05 14:35:00,45.51,45.53,45.5,45.53,35866.0,40.2229,40.2406,40.214,40.2406,35866.0
2017-05-05 14:40:00,45.53,45.54,45.51,45.53,68570.0,40.2406,40.2494,40.2229,40.2406,68570.0
2017-05-05 14:45:00,45.52,45.53,45.5,45.51,141240.0,40.2317,40.2406,40.214,40.2229,141240.0
2017-05-05 14:50:00,45.51,45.51,45.49,45.5,117762.0,40.2229,40.2229,40.2052,40.214,117762.0
2017-05-05 14:55:00,45.5,45.5,45.49,45.5,40914.0,40.214,40.214,40.2052,40.214,40914.0
2017-05-05 15:00:00,45.49,45.5,45.45,45.47,113922.0,40.2052,40.214,40.1699,40.1875,113922.0
2017-05-05 15:05:00,45.47,45.48,45.46,45.48,51672.0,40.1875,40.1964,40.1787,40.1964,51672.0
2017-05-05 15:10:00,45.48,45.49,45.46,45.47,98572.0,40.1964,40.2052,40.1787,40.1875,98572.0
2017-05-05 15:15:00,45.47,45.48,45.46,45.47,56228.0,40.1875,40.1964,40.1787,40.1875,56228.0
2017-05-05 15:20:00,45.48,45.48,45.47,45.48,68141.0,40.1964,40.1964,40.1875,40.1964,68141.0
2017-05-05 15:25:00,45.48,45.48,45.46,45.48,108433.0,40.1964,40.1964,40.1787,40.1964,108433.0
2017-05-05 15:30:00,45.48,45.5,45.47,45.48,153994.0,40.1964,40.214,40.1875,40.1964,153994.0
2017-05-05 15:35:00,45.48,45.5,45.48,45.5,118495.0,40.1964,40.214,40.1964,40.214,118495.0
2017-05-05 15:40:00,45.5,45.53,45.49,45.52,126870.0,40.214,40.2406,40.2052,40.2317,126870.0
2017-05-05 15:45:00,45.52,45.54,45.51,45.53,126354.0,40.2317,40.2494,40.2229,40.2406,126354.0
2017-05-05 15:50:00,45.53,45.54,45.52,45.53,200555.0,40.2406,40.2494,40.2317,40.2406,200555.0
2017-05-05 15:55:00,45.54,45.57,45.53,45.57,725058.0,40.2494,40.2759,40.2406,40.2759,725058.0
2017-05-08 09:30:00,45.47,45.69,45.44,45.66,267252.0,40.1875,40.382,40.161,40.3555,267252.0
2017-05-08 09:35:00,45.67,45.69,45.59,45.65,193948.0,40.3643,40.382,40.2936,40.3466,193948.0
2017-05-08 09:40:00,45.66,45.7,45.64,45.7,158848.0,40.3555,40.3908,40.3378,40.3908,158848.0
2017-05-08 09:45:00,45.7,45.71,45.58,45.59,121817.0,40.3908,40.3996,40.2847,40.2936,121817.0
2017-05-08 09:50:00,45.6,45.61,45.51,45.52,94980.0,40.3024,40.3113,40.2229,40.2317,94980.0
2017-05-08 09:55:00,45.51,45.54,45.49,45.5,82122.0,40.2229,40.2494,40.2052,40.214,82122.0
2017-05-08 10:00:00,45.5,45.5,45.47,45.48,69473.0,40.214,40.214,40.1875,40.1964,69473.0
2017-05-08 10:05:00,45.48,45.52,45.47,45.5,86226.0,40.1964,40.2317,40.1875,40.214,86226.0
2017-05-08 10:10:00,45.5,45.52,45.45,45.47,67220.0,40.214,40.2317,40.1699,40.1875,67220.0
2017-05-08 10:15:00,45.48,45.5,45.47,45.48,42938.0,40.1964,40.214,40.1875,40.1964,42938.0
2017-05-08 10:20:00,45.48,45.49,45.46,45.46,48151.0,40.1964,40.2052,40.1787,40.1787,48151.0
2017-05-08 10:25:00,45.47,45.47,45.46,45.47,20886.0,40.1875,40.1875,40.1787,40.1875,20886.0
2017-05-08 10:30:00,45.47,45.52,45.46,45.52,69923.0,40.1875,40.2317,40.1787,40.2317,69923.0
2017-05-08 10:35:00,45.52,45.54,45.51,45.54,47214.0,40.2317,40.2494,40.2229,40.2494,47214.0
2017-05-08 10:40:00,45.53,45.57,45.53,45.57,56094.0,40.2406,40.2759,40.2406,40.2759,56094.0
2017-05-08 10:45:00,45.57,45.57,45.55,45.56,35982.0,40.2759,40.2759,40.2582,40.2671,35982.0
2017-05-08 10:50:00,45.57,45.57,45.48,45.5,138083.0,40.2759,40.2759,40.1964,40.214,138083.0
2017-05-08 10:55:00,45.49,45.5,45.45,45.46,76442.0,40.2052,40.214,40.1699,40.1787,76442.0
2017-05-08 11:00:00,45.46,45.5,45.44,45.46,168693.0,40.1787,40.214,40.161,40.1787,168693.0
2017-05-08 11:05:00,45.46,45.47,45.44,45.45,66068.0,40.1787,40.1875,40.161,40.1699,66068.0
2017-05-08 11:10:00,45.44,45.46,45.42,45.45,49553.0,40.161,40.1787,40.1433,40.1699,49553.0
2017-05-08 11:15:00,45.44,45.47,45.44,45.47,39206.0,40.161,40.1875,40.161,40.1875,39206.0
2017-05-08 11:20:00,45.47,45.47,45.44,45.47,51686.0,40.1875,40.1875,40.161,40.1875,51686.0
2017-05-08 11:25:00,45.47,45.48,45.45,45.48,54848.0,40.1875,40.1964,40.1699,40.1964,54848.0
2017-05-08 11:30:00,45.48,45.5,45.47,45.49,69698.0,40.1964,40.214,40.1875,40.2052,69698.0
2017-05-08 11:35:00,45.48,45.5,45.48,45.48,66093.0,40.1964,40.214,40.1964,40.1964,66093.0
2017-05-08 11:40:00,45.48,45.49,45.44,45.46,346247.0,40.1964,40.2052,40.161,40.1787,346247.0
2017-05-08 11:45:00,45.47,45.49,45.46,45.46,94846.0,40.1875,40.2052,40.1787,40.1787,94846.0
2017-05-08 11:50:00,45.47,45.48,45.45,45.46,31020.0,40.1875,40.1964,40.1699,40.1787,31020.0
2017-05-08 11:55:00,45.46,45.49,45.45,45.49,217501.0,40.1787,40.2052,40.1699,40.2052,217501.0
2017-05-08 12:00:00,45.48,45.49,45.46,45.48,99050.0,40.1964,40.2052,40.1787,40.1964,99050.0
2017-05-08 12:05:00,45.48,45.5,45.45,45.47,88159.0,40.1964,40.214,40.1699,40.1875,88159.0
2017-05-08 12:10:00,45.46,45.48,45.46,45.48,90565.0,40.1787,40.1964,40.1787,40.1964,90565.0
2017-05-08 12:15:00,45.48,45.48,45.46,45.48,21220.0,40.1964,40.1964,40.1787,40.1964,21220.0
2017-05-08 12:20:00,45.48,45.48,45.46,45.48,44555.0,40.1964,40.1964,40.1787,40.1964,44555.0
2017-05-08 12:25:00,45.48,45.49,45.47,45.48,46157.0,40.1964,40.2052,40.1875,40.1964,46157.0
2017-05-08 12:30:00,45.48,45.49,45.47,45.47,33687.0,40.1964,40.2052,40.1875,40.1875,33687.0
2017-05-08 12:35:00,45.47,45.5,45.47,45.49,111823.0,40.1875,40.214,40.1875,40.2052,111823.0
2017-05-08 12:40:00,45.48,45.5,45.48,45.49,107045.0,40.1964,40.214,40.1964,40.2052,107045.0
2017-05-08 12:45:00,45.48,45.5,45.48,45.49,32353.0,40.1964,40.214,40.1964,40.2052,32353.0
2017-05-08 12:50:00,45.49,45.5,45.48,45.48,33173.0,40.2052,40.214,40.1964,40.1964,33173.0
2017-05-08 12:55:00,45.48,45.5,45.48,45.49,67989.0,40.1964,40.214,40.1964,40.2052,67989.0
2017-05-08 13:00:00,45.48,45.5,45.48,45.48,53396.0,40.1964,40.214,40.1964,40.1964,53396.0
2017-05-08 13:05:00,45.48,45.5,45.47,45.5,40375.0,40.1964,40.214,40.1875,40.214,40375.0
2017-05-08 13:10:00,45.49,45.5,45.45,45.47,82154.0,40.2052,40.214,40.1699,40.1875,82154.0
2017-05-08 13:15:00,45.48,45.49,45.47,45.48,10439.0,40.1964,40.2052,40.1875,40.1964,10439.0
2017-05-08 13:20:00,45.48,45.49,45.48,45.49,24944.0,40.1964,40.2052,40.1964,40.2052,24944.0
2017-05-08 13:25:00,45.48,45.5,45.48,45.48,33866.0,40.1964,40.214,40.1964,40.1964,33866.0
2017-05-08 13:30:00,45.48,45.49,45.48,45.48,53964.0,40.1964,40.2052,40.1964,40.1964,53964.0
2017-05-08 13:35:00,45.48,45.49,45.47,45.48,153557.0,40.1964,40.2052,40.1875,40.1964,153557.0
2017-05-08 13:40:00,45.48,45.49,45.46,45.46,93113.0,40.1964,40.2052,40.1787,40.1787,93113.0
2017-05-08 13:45:00,45.47,45.47,45.44,45.45,42041.0,40.1875,40.1875,40.161,40.1699,42041.0
2017-05-08 13:50:00,45.44,45.47,45.44,45.47,73345.0,40.161,40.1875,40.161,40.1875,73345.0
2017-05-08 13:55:00,45.47,45.49,45.46,45.49,62677.0,40.1875,40.2052,40.1787,40.2052,62677.0
2017-05-08 14:00:00,45.49,45.49,45.46,45.47,54875.0,40.2052,40.2052,40.1787,40.1875,54875.0
2017-05-08 14:05:00,45.47,45.5,45.46,45.5,23831.0,40.1875,40.214,40.1787,40.214,23831.0
2017-05-08 14:10:00,45.5,45.5,45.47,45.48,54959.0,40.214,40.214,40.1875,40.1964,54959.0
2017-05-08 14:15:00,45.48,45.49,45.47,45.48,34811.0,40.1964,40.2052,40.1875,40.1964,34811.0
2017-05-08 14:20:00,45.48,45.49,45.47,45.49,18831.0,40.1964,40.2052,40.1875,40.2052,18831.0
2017-05-08 14:25:00,45.48,45.49,45.47,45.48,47870.0,40.1964,40.2052,40.1875,40.1964,47870.0
2017-05-08 14:30:00,45.48,45.49,45.48,45.48,14234.0,40.1964,40.2052,40.1964,40.1964,14234.0
2017-05-08 14:35:00,45.48,45.49,45.47,45.48,45710.0,40.1964,40.2052,40.1875,40.1964,45710.0
2017-05-08 14:40:00,45.48,45.49,45.47,45.48,40362.0,40.1964,40.2052,40.1875,40.1964,40362.0
2017-05-08 14:45:00,45.48,45.5,45.46,45.5,136910.0,40.1964,40.214,40.1787,40.214,136910.0
2017-05-08 14:50:00,45.5,45.5,45.48,45.49,118135.0,40.214,40.214,40.1964,40.2052,118135.0
2017-05-08 14:55:00,45.5,45.5,45.48,45.48,72677.0,40.214,40.214,40.1964,40.1964,72677.0
2017-05-08 15:00:00,45.49,45.5,45.47,45.48,52181.0,40.2052,40.214,40.1875,40.1964,52181.0
2017-05-08 15:05:00,45.49,45.51,45.48,45.51,46818.0,40.2052,40.2229,40.1964,40.2229,46818.0
2017-05-08 15:10:00,45.51,45.52,45.5,45.51,55892.0,40.2229,40.2317,40.214,40.2229,55892.0
2017-05-08 15:15:00,45.51,45.54,45.5,45.52,82798.0,40.2229,40.2494,40.214,40.2317,82798.0
2017-05-08 15:20:00,45.53,45.53,45.48,45.49,107203.0,40.2406,40.2406,40.1964,40.2052,107203.0
2017-05-08 15:25:00,45.49,45.51,45.48,45.48,68143.0,40.2052,40.2229,40.1964,40.1964,68143.0
2017-05-08 15:30:00,45.48,45.51,45.48,45.51,95443.0,40.1964,40.2229,40.1964,40.2229,95443.0
2017-05-08 15:35:00,45.51,45.51,45.47,45.49,68181.0,40.2229,40.2229,40.1875,40.2052,68181.0
2017-05-08 15:40:00,45.49,45.49,45.48,45.48,53900.0,40.2052,40.2052,40.1964,40.1964,53900.0
2017-05-08 15:45:00,45.49,45.5,45.45,45.49,140895.0,40.2052,40.214,40.1699,40.2052,140895.0
2017-05-08 15:50:00,45.49,45.54,45.48,45.54,111707.0,40.2052,40.2494,40.1964,40.2494,111707.0
2017-05-08 15:55:00,45.54,45.56,45.52,45.55,480496.0,40.2494,40.2671,40.2317,40.2582,480496.0
2017-05-09 09:30:00,45.5,45.6,45.5,45.53,204492.0,40.214,40.3024,40.214,40.2406,204492.0
2017-05-09 09:35:00,45.53,45.6,45.52,45.53,77328.0,40.2406,40.3024,40.2317,40.2406,77328.0
2017-05-09 09:40:00,45.53,45.57,45.51,45.56,51662.0,40.2406,40.2759,40.2229,40.2671,51662.0
2017-05-09 09:45:00,45.55,45.57,45.54,45.57,45542.0,40.2582,40.2759,40.2494,40.2759,45542.0
2017-05-09 09:50:00,45.57,45.57,45.54,45.56,59726.0,40.2759,40.2759,40.2494,40.2671,59726.0
2017-05-09 09:55:00,45.56,45.65,45.54,45.65,212714.0,40.2671,40.3466,40.2494,40.3466,212714.0
2017-05-09 10:00:00,45.65,45.68,45.61,45.63,87633.0,40.3466,40.3731,40.3113,40.3289,87633.0
2017-05-09 10:05:00,45.63,45.65,45.6,45.61,58942.0,40.3289,40.3466,40.3024,40.3113,58942.0
2017-05-09 10:10:00,45.61,45.62,45.58,45.62,49577.0,40.3113,40.3201,40.2847,40.3201,49577.0
2017-05-09 10:15:00,45.62,45.66,45.61,45.66,41383.0,40.3201,40.3555,40.3113,40.3555,41383.0
2017-05-09 10:20:00,45.66,45.67,45.64,45.66,66194.0,40.3555,40.3643,40.3378,40.3555,66194.0
2017-05-09 10:25:00,45.66,45.66,45.6,45.62,67224.0,40.3555,40.3555,40.3024,40.3201,67224.0
2017-05-09 10:30:00,45.62,45.62,45.57,45.58,66906.0,40.3201,40.3201,40.2759,40.2847,66906.0
2017-05-09 10:35:00,45.58,45.6,45.56,45.57,59512.0,40.2847,40.3024,40.2671,40.2759,59512.0
2017-05-09 10:40:00,45.57,45.58,45.52,45.54,80198.0,40.2759,40.2847,40.2317,40.2494,80198.0
2017-05-09 10:45:00,45.54,45.57,45.53,45.55,30488.0,40.2494,40.2759,40.2406,40.2582,30488.0
2017-05-09 10:50:00,45.55,45.58,45.54,45.55,77981.0,40.2582,40.2847,40.2494,40.2582,77981.0
2017-05-09 10:55:00,45.54,45.57,45.53,45.57,67810.0,40.2494,40.2759,40.2406,40.2759,67810.0
2017-05-09 11:00:00,45.55,45.58,45.54,45.58,56931.0,40.2582,40.2847,40.2494,40.2847,56931.0
2017-05-09 11:05:00,45.58,45.59,45.56,45.58,72452.0,40.2847,40.2936,40.2671,40.2847,72452.0
2017-05-09 11:10:00,45.59,45.59,45.55,45.56,51437.0,40.2936,40.2936,40.2582,40.2671,51437.0
2017-05-09 11:15:00,45.57,45.57,45.55,45.57,36269.0,40.2759,40.2759,40.2582,40.2759,36269.0
2017-05-09 11:20:00,45.56,45.6,45.55,45.6,25712.0,40.2671,40.3024,40.2582,40.3024,25712.0
2017-05-09 11:25:00,45.6,45.63,45.59,45.63,47425.0,40.3024,40.3289,40.2936,40.3289,47425.0
2017-05-09 11:30:00,45.62,45.63,45.6,45.62,54679.0,40.3201,40.3289,40.3024,40.3201,54679.0
2017-05-09 11:35:00,45.61,45.63,45.58,45.61,113172.0,40.3113,40.3289,40.2847,40.3113,113172.0
2017-05-09 11:40:00,45.6,45.63,45.6,45.63,27536.0,40.3024,40.3289,40.3024,40.3289,27536.0
2017-05-09 11:45:00,45.62,45.63,45.6,45.62,34513.0,40.3201,40.3289,40.3024,40.3201,34513.0
2017-05-09 11:50:00,45.62,45.62,45.6,45.62,72490.0,40.3201,40.3201,40.3024,40.3201,72490.0
2017-05-09 11:55:00,45.62,45.62,45.59,45.61,37902.0,40.3201,40.3201,40.2936,40.3113,37902.0
2017-05-09 12:00:00,45.61,45.61,45.6,45.61,17896.0,40.3113,40.3113,40.3024,40.3113,17896.0
2017-05-09 12:05:00,45.61,45.61,45.6,45.61,91396.0,40.3113,40.3113,40.3024,40.3113,91396.0
2017-05-09 12:10:00,45.6,45.61,45.57,45.59,35689.0,40.3024,40.3113,40.2759,40.2936,35689.0
2017-05-09 12:15:00,45.59,45.6,45.59,45.59,11256.0,40.2936,40.3024,40.2936,40.2936,11256.0
2017-05-09 12:20:00,45.59,45.6,45.57,45.59,57591.0,40.2936,40.3024,40.2759,40.2936,57591.0
2017-05-09 12:25:00,45.58,45.59,45.56,45.58,26414.0,40.2847,40.2936,40.2671,40.2847,26414.0
2017-05-09 12:30:00,45.59,45.59,45.54,45.54,64342.0,40.2936,40.2936,40.2494,40.2494,64342.0
2017-05-09 12:35:00,45.54,45.54,45.49,45.54,92240.0,40.2494,40.2494,40.2052,40.2494,92240.0
2017-05-09 12:40:00,45.54,45.54,45.53,45.54,23791.0,40.2494,40.2494,40.2406,40.2494,23791.0
2017-05-09 12:45:00,45.53,45.54,45.5,45.51,42317.0,40.2406,40.2494,40.214,40.2229,42317.0
2017-05-09 12:50:00,45.52,45.53,45.5,45.51,88668.0,40.2317,40.2406,40.214,40.2229,88668.0
2017-05-09 12:55:00,45.51,45.52,45.47,45.51,50414.0,40.2229,40.2317,40.1875,40.2229,50414.0
2017-05-09 13:00:00,45.51,45.51,45.47,45.47,30056.0,40.2229,40.2229,40.1875,40.1875,30056.0
2017-05-09 13:05:00,45.48,45.51,45.47,45.5,27409.0,40.1964,40.2229,40.1875,40.214,27409.0
2017-05-09 13:10:00,45.49,45.5,45.47,45.48,27645.0,40.2052,40.214,40.1875,40.1964,27645.0
2017-05-09 13:15:00,45.48,45.49,45.47,45.48,25446.0,40.1964,40.2052,40.1875,40.1964,25446.0
2017-05-09 13:20:00,45.48,45.49,45.45,45.45,113702.0,40.1964,40.2052,40.1699,40.1699,113702.0
2017-05-09 13:25:00,45.45,45.45,45.4,45.41,66186.0,40.1699,40.1699,40.1257,40.1345,66186.0
2017-05-09 13:30:00,45.41,45.43,45.38,45.41,77229.0,40.1345,40.1522,40.108,40.1345,77229.0
2017-05-09 13:35:00,45.41,45.42,45.4,45.42,18073.0,40.1345,40.1433,40.1257,40.1433,18073.0
2017-05-09 13:40:00,45.41,45.44,45.41,45.44,21328.0,40.1345,40.161,40.1345,40.161,21328.0
2017-05-09 13:45:00,45.44,45.47,45.43,45.47,30133.0,40.161,40.1875,40.1522,40.1875,30133.0
2017-05-09 13:50:00,45.47,45.49,45.45,45.46,55536.0,40.1875,40.2052,40.1699,40.1787,55536.0
2017-05-09 13:55:00,45.47,45.48,45.46,45.47,34425.0,40.1875,40.1964,40.1787,40.1875,34425.0
2017-05-09 14:00:00,45.47,45.49,45.46,45.48,45826.0,40.1875,40.2052,40.1787,40.1964,45826.0
2017-05-09 14:05:00,45.48,45.48,45.45,45.46,50713.0,40.1964,40.1964,40.1699,40.1787,50713.0
2017-05-09 14:10:00,45.46,45.48,45.45,45.48,25243.0,40.1787,40.1964,40.1699,40.1964,25243.0
2017-05-09 14:15:00,45.47,45.48,45.45,45.48,28982.0,40.1875,40.1964,40.1699,40.1964,28982.0
2017-05-09 14:20:00,45.48,45.49,45.45,45.47,89586.0,40.1964,40.2052,40.1699,40.1875,89586.0
2017-05-09 14:25:00,45.46,45.47,45.45,45.45,26116.0,40.1787,40.1875,40.1699,40.1699,26116.0
2017-05-09 14:30:00,45.46,45.47,45.42,45.47,128239.0,40.1787,40.1875,40.1433,40.1875,128239.0
2017-05-09 14:35:00,45.47,45.48,45.45,45.48,167968.0,40.1875,40.1964,40.1699,40.1964,167968.0
2017-05-09 14:40:00,45.47,45.51,45.47,45.51,50586.0,40.1875,40.2229,40.1875,40.2229,50586.0
2017-05-09 14:45:00,45.51,45.54,45.5,45.53,69358.0,40.2229,40.2494,40.214,40.2406,69358.0
2017-05-09 14:50:00,45.53,45.54,45.51,45.51,57356.0,40.2406,40.2494,40.2229,40.2229,57356.0
2017-05-09 14:55:00,45.52,45.54,45.5,45.53,106152.0,40.2317,40.2494,40.214,40.2406,106152.0
2017-05-09 15:00:00,45.53,45.54,45.48,45.48,54970.0,40.2406,40.2494,40.1964,40.1964,54970.0
2017-05-09 15:05:00,45.48,45.51,45.48,45.49,55432.0,40.1964,40.2229,40.1964,40.2052,55432.0
2017-05-09 15:10:00,45.5,45.5,45.47,45.5,43603.0,40.214,40.214,40.1875,40.214,43603.0
2017-05-09 15:15:00,45.49,45.5,45.46,45.48,54350.0,40.2052,40.214,40.1787,40.1964,54350.0
2017-05-09 15:20:00,45.47,45.48,45.45,45.45,128822.0,40.1875,40.1964,40.1699,40.1699,128822.0
2017-05-09 15:25:00,45.46,45.46,45.43,45.45,86375.0,40.1787,40.1787,40.1522,40.1699,86375.0
2017-05-09 15:30:00,45.44,45.46,45.42,45.45,407115.0,40.161,40.1787,40.1433,40.1699,407115.0
2017-05-09 15:35:00,45.45,45.45,45.4,45.44,78825.0,40.1699,40.1699,40.1257,40.161,78825.0
2017-05-09 15:40:00,45.44,45.45,45.39,45.41,99187.0,40.161,40.1699,40.1168,40.1345,99187.0
2017-05-09 15:45:00,45.42,45.44,45.41,45.44,91129.0,40.1433,40.161,40.1345,40.161,91129.0
2017-05-09 15:50:00,45.44,45.46,45.42,45.46,121135.0,40.161,40.1787,40.1433,40.1787,121135.0
2017-05-09 15:55:00,45.46,45.49,45.45,45.48,296295.0,40.1787,40.2052,40.1699,40.1964,296295.0
2017-05-10 09:30:00,45.52,45.54,45.43,45.45,138626.0,40.2317,40.2494,40.1522,40.1699,138626.0
2017-05-10 09:35:00,45.44,45.49,45.37,45.38,68850.0,40.161,40.2052,40.0991,40.108,68850.0
2017-05-10 09:40:00,45.38,45.48,45.36,45.46,54773.0,40.108,40.1964,40.0903,40.1787,54773.0
2017-05-10 09:45:00,45.46,45.46,45.36,45.4,77571.0,40.1787,40.1787,40.0903,40.1257,77571.0
2017-05-10 09:50:00,45.4,45.43,45.39,45.43,40629.0,40.1257,40.1522,40.1168,40.1522,40629.0
2017-05-10 09:55:00,45.42,45.44,45.39,45.42,52485.0,40.1433,40.161,40.1168,40.1433,52485.0
2017-05-10 10:00:00,45.41,45.41,45.34,45.38,59742.0,40.1345,40.1345,40.0726,40.108,59742.0
2017-05-10 10:05:00,45.37,45.39,45.34,45.36,51222.0,40.0991,40.1168,40.0726,40.0903,51222.0
2017-05-10 10:10:00,45.36,45.37,45.31,45.31,70220.0,40.0903,40.0991,40.0461,40.0461,70220.0
2017-05-10 10:15:00,45.32,45.36,45.31,45.33,66297.0,40.055,40.0903,40.0461,40.0638,66297.0
2017-05-10 10:20:00,45.33,45.36,45.32,45.34,92936.0,40.0638,40.0903,40.055,40.0726,92936.0
2017-05-10 10:25:00,45.34,45.35,45.32,45.34,47525.0,40.0726,40.0815,40.055,40.0726,47525.0
2017-05-10 10:30:00,45.34,45.35,45.29,45.34,69568.0,40.0726,40.0815,40.0284,40.0726,69568.0
2017-05-10 10:35:00,45.34,45.37,45.34,45.36,84222.0,40.0726,40.0991,40.0726,40.0903,84222.0
2017-05-10 10:40:00,45.36,45.37,45.35,45.36,41765.0,40.0903,40.0991,40.0815,40.0903,41765.0
2017-05-10 10:45:00,45.36,45.36,45.32,45.33,61866.0,40.0903,40.0903,40.055,40.0638,61866.0
2017-05-10 10:50:00,45.33,45.36,45.33,45.36,29486.0,40.0638,40.0903,40.0638,40.0903,29486.0
2017-05-10 10:55:00,45.36,45.37,45.34,45.35,42377.0,40.0903,40.0991,40.0726,40.0815,42377.0
2017-05-10 11:00:00,45.35,45.39,45.34,45.39,19452.0,40.0815,40.1168,40.0726,40.1168,19452.0
2017-05-10 11:05:00,45.39,45.41,45.38,45.4,66336.0,40.1168,40.1345,40.108,40.1257,66336.0
2017-05-10 11:10:00,45.39,45.43,45.39,45.41,113082.0,40.1168,40.1522,40.1168,40.1345,113082.0
2017-05-10 11:15:00,45.42,45.44,45.4,45.41,55648.0,40.1433,40.161,40.1257,40.1345,55648.0
2017-05-10 11:20:00,45.41,45.44,45.41,45.42,38781.0,40.1345,40.161,40.1345,40.1433,38781.0
2017-05-10 11:25:00,45.42,45.44,45.41,45.43,47831.0,40.1433,40.161,40.1345,40.1522,47831.0
2017-05-10 11:30:00,45.44,45.44,45.4,45.41,48298.0,40.161,40.161,40.1257,40.1345,48298.0
2017-05-10 11:35:00,45.41,45.43,45.41,45.43,13083.0,40.1345,40.1522,40.1345,40.1522,13083.0
2017-05-10 11:40:00,45.43,45.44,45.41,45.43,34862.0,40.1522,40.161,40.1345,40.1522,34862.0
2017-05-10 11:45:00,45.43,45.44,45.42,45.43,20579.0,40.1522,40.161,40.1433,40.1522,20579.0
2017-05-10 11:50:00,45.43,45.46,45.42,45.46,20869.0,40.1522,40.1787,40.1433,40.1787,20869.0
2017-05-10 11:55:00,45.45,45.46,45.44,45.45,32856.0,40.1699,40.1787,40.161,40.1699,32856.0
2017-05-10 12:00:00,45.45,45.45,45.4,45.42,31380.0,40.1699,40.1699,40.1257,40.1433,31380.0
2017-05-10 12:05:00,45.42,45.43,45.4,45.41,44233.0,40.1433,40.1522,40.1257,40.1345,44233.0
2017-05-10 12:10:00,45.41,45.42,45.39,45.41,18942.0,40.1345,40.1433,40.1168,40.1345,18942.0
2017-05-10 12:15:00,45.41,45.41,45.4,45.41,16540.0,40.1345,40.1345,40.1257,40.1345,16540.0
2017-05-10 12:20:00,45.41,45.45,45.4,45.44,41399.0,40.1345,40.1699,40.1257,40.161,41399.0
2017-05-10 12:25:00,45.45,45.48,45.44,45.46,32608.0,40.1699,40.1964,40.161,40.1787,32608.0
2017-05-10 12:30:00,45.47,45.48,45.46,45.47,30257.0,40.1875,40.1964,40.1787,40.1875,30257.0
2017-05-10 12:35:00,45.47,45.47,45.46,45.46,19626.0,40.1875,40.1875,40.1787,40.1787,19626.0
2017-05-10 12:40:00,45.47,45.47,45.46,45.47,10864.0,40.1875,40.1875,40.1787,40.1875,10864.0
2017-05-10 12:45:00,45.47,45.47,45.46,45.47,22693.0,40.1875,40.1875,40.1787,40.1875,22693.0
2017-05-10 12:50:00,45.47,45.49,45.45,45.47,41829.0,40.1875,40.2052,40.1699,40.1875,41829.0
2017-05-10 12:55:00,45.47,45.48,45.43,45.44,70314.0,40.1875,40.1964,40.1522,40.161,70314.0
2017-05-10 13:00:00,45.44,45.44,45.43,45.44,21918.0,40.161,40.161,40.1522,40.161,21918.0
2017-05-10 13:05:00,45.44,45.44,45.41,45.42,38572.0,40.161,40.161,40.1345,40.1433,38572.0
2017-05-10 13:10:00,45.43,45.44,45.42,45.43,27110.0,40.1522,40.161,40.1433,40.1522,27110.0
2017-05-10 13:15:00,45.42,45.45,45.42,45.44,29883.0,40.1433,40.1699,40.1433,40.161,29883.0
2017-05-10 13:20:00,45.45,45.45,45.41,45.43,52241.0,40.1699,40.1699,40.1345,40.1522,52241.0
2017-05-10 13:25:00,45.42,45.44,45.42,45.43,29800.0,40.1433,40.161,40.1433,40.1522,29800.0
2017-05-10 13:30:00,45.43,45.45,45.42,45.43,33671.0,40.1522,40.1699,40.1433,40.1522,33671.0
2017-05-10 13:35:00,45.43,45.44,45.42,45.43,22105.0,40.1522,40.161,40.1433,40.1522,22105.0
2017-05-10 13:40:00,45.43,45.45,45.42,45.44,33355.0,40.1522,40.1699,40.1433,40.161,33355.0
2017-05-10 13:45:00,45.43,45.44,45.43,45.44,43944.0,40.1522,40.161,40.1522,40.161,43944.0
2017-05-10 13:50:00,45.44,45.44,45.43,45.44,22258.0,40.161,40.161,40.1522,40.161,22258.0
2017-05-10 13:55:00,45.44,45.44,45.43,45.44,34539.0,40.161,40.161,40.1522,40.161,34539.0
2017-05-10 14:00:00,45.44,45.47,45.43,45.44,97634.0,40.161,40.1875,40.1522,40.161,97634.0
2017-05-10 14:05:00,45.44,45.48,45.43,45.47,56813.0,40.161,40.1964,40.1522,40.1875,56813.0
2017-05-10 14:10:00,45.47,45.47,45.42,45.43,89154.0,40.1875,40.1875,40.1433,40.1522,89154.0
2017-05-10 14:15:00,45.43,45.43,45.41,45.43,32670.0,40.1522,40.1522,40.1345,40.1522,32670.0
2017-05-10 14:20:00,45.42,45.43,45.42,45.43,22780.0,40.1433,40.1522,40.1433,40.1522,22780.0
2017-05-10 14:25:00,45.43,45.44,45.42,45.44,32676.0,40.1522,40.161,40.1433,40.161,32676.0
2017-05-10 14:30:00,45.44,45.45,45.43,45.45,28329.0,40.161,40.1699,40.1522,40.1699,28329.0
2017-05-10 14:35:00,45.45,45.45,45.41,45.42,97840.0,40.1699,40.1699,40.1345,40.1433,97840.0
2017-05-10 14:40:00,45.42,45.45,45.41,45.44,48207.0,40.1433,40.1699,40.1345,40.161,48207.0
2017-05-10 14:45:00,45.44,45.45,45.43,45.45,36809.0,40.161,40.1699,40.1522,40.1699,36809.0
2017-05-10 14:50:00,45.45,45.48,45.44,45.46,116549.0,40.1699,40.1964,40.161,40.1787,116549.0
2017-05-10 14:55:00,45.47,45.47,45.44,45.46,51894.0,40.1875,40.1875,40.161,40.1787,51894.0
2017-05-10 15:00:00,45.46,45.49,45.45,45.48,59122.0,40.1787,40.2052,40.1699,40.1964,59122.0
2017-05-10 15:05:00,45.48,45.5,45.46,45.5,91639.0,40.1964,40.214,40.1787,40.214,91639.0
2017-05-10 15:10:00,45.5,45.51,45.49,45.51,129341.0,40.214,40.2229,40.2052,40.2229,129341.0
2017-05-10 15:15:00,45.51,45.52,45.49,45.51,82639.0,40.2229,40.2317,40.2052,40.2229,82639.0
2017-05-10 15:20:00,45.5,45.51,45.45,45.48,135766.0,40.214,40.2229,40.1699,40.1964,135766.0
2017-05-10 15:25:00,45.48,45.49,45.47,45.49,180218.0,40.1964,40.2052,40.1875,40.2052,180218.0
2017-05-10 15:30:00,45.49,45.52,45.48,45.52,209109.0,40.2052,40.2317,40.1964,40.2317,209109.0
2017-05-10 15:35:00,45.52,45.52,45.48,45.5,130954.0,40.2317,40.2317,40.1964,40.214,130954.0
2017-05-10 15:40:00,45.5,45.52,45.49,45.52,120719.0,40.214,40.2317,40.2052,40.2317,120719.0
2017-05-10 15:45:00,45.52,45.53,45.5,45.52,185653.0,40.2317,40.2406,40.214,40.2317,185653.0
2017-05-10 15:50:00,45.52,45.54,45.49,45.54,413815.0,40.2317,40.2494,40.2052,40.2494,413815.0
2017-05-10 15:55:00,45.54,45.56,45.53,45.53,430234.0,40.2494,40.2671,40.2406,40.2406,430234.0
2017-05-11 09:30:00,45.41,45.41,45.23,45.25,227433.0,40.1345,40.1345,39.9754,39.9931,227433.0
2017-05-11 09:35:00,45.26,45.39,45.24,45.37,157588.0,40.0019,40.1168,39.9842,40.0991,157588.0
2017-05-11 09:40:00,45.37,45.4,45.31,45.33,103041.0,40.0991,40.1257,40.0461,40.0638,103041.0
2017-05-11 09:45:00,45.33,45.34,45.27,45.29,91879.0,40.0638,40.0726,40.0108,40.0284,91879.0
2017-05-11 09:50:00,45.28,45.29,45.18,45.21,91011.0,40.0196,40.0284,39.9312,39.9577,91011.0
2017-05-11 09:55:00,45.2,45.2,45.11,45.16,82748.0,39.9489,39.9489,39.8693,39.9135,82748.0
2017-05-11 10:00:00,45.16,45.17,45.13,45.14,152190.0,39.9135,39.9224,39.887,39.8959,152190.0
2017-05-11 10:05:00,45.14,45.2,45.14,45.15,174111.0,39.8959,39.9489,39.8959,39.9047,174111.0
2017-05-11 10:10:00,45.15,45.22,45.14,45.21,178650.0,39.9047,39.9666,39.8959,39.9577,178650.0
2017-05-11 10:15:00,45.22,45.25,45.19,45.21,42166.0,39.9666,39.9931,39.9401,39.9577,42166.0
2017-05-11 10:20:00,45.2,45.23,45.17,45.19,74027.0,39.9489,39.9754,39.9224,39.9401,74027.0
2017-05-11 10:25:00,45.19,45.23,45.18,45.23,50105.0,39.9401,39.9754,39.9312,39.9754,50105.0
2017-05-11 10:30:00,45.23,45.23,45.17,45.22,58316.0,39.9754,39.9754,39.9224,39.9666,58316.0
2017-05-11 10:35:00,45.23,45.28,45.22,45.26,56311.0,39.9754,40.0196,39.9666,40.0019,56311.0
2017-05-11 10:40:00,45.26,45.27,45.23,45.26,32907.0,40.0019,40.0108,39.9754,40.0019,32907.0
2017-05-11 10:45:00,45.25,45.26,45.21,45.23,56923.0,39.9931,40.0019,39.9577,39.9754,56923.0
2017-05-11 10:50:00,45.23,45.24,45.18,45.21,75775.0,39.9754,39.9842,39.9312,39.9577,75775.0
2017-05-11 10:55:00,45.21,45.25,45.2,45.21,48300.0,39.9577,39.9931,39.9489,39.9577,48300.0
2017-05-11 11:00:00,45.21,45.23,45.2,45.21,62621.0,39.9577,39.9754,39.9489,39.9577,62621.0
2017-05-11 11:05:00,45.21,45.22,45.19,45.22,69412.0,39.9577,39.9666,39.9401,39.9666,69412.0
2017-05-11 11:10:00,45.21,45.24,45.2,45.2,42311.0,39.9577,39.9842,39.9489,39.9489,42311.0
2017-05-11 11:15:00,45.2,45.28,45.19,45.22,96138.0,39.9489,40.0196,39.9401,39.9666,96138.0
2017-05-11 11:20:00,45.23,45.26,45.2,45.26,58784.0,39.9754,40.0019,39.9489,40.0019,58784.0
2017-05-11 11:25:00,45.26,45.26,45.2,45.2,78903.0,40.0019,40.0019,39.9489,39.9489,78903.0
2017-05-11 11:30:00,45.21,45.23,45.19,45.21,48343.0,39.9577,39.9754,39.9401,39.9577,48343.0
2017-05-11 11:35:00,45.21,45.24,45.15,45.15,124447.0,39.9577,39.9842,39.9047,39.9047,124447.0
2017-05-11 11:40:00,45.16,45.19,45.06,45.06,327111.0,39.9135,39.9401,39.8252,39.8252,327111.0
2017-05-11 11:45:00,45.07,45.11,45.06,45.09,160896.0,39.834,39.8693,39.8252,39.8517,160896.0
2017-05-11 11:50:00,45.09,45.14,45.08,45.13,77608.0,39.8517,39.8959,39.8428,39.887,77608.0
2017-05-11 11:55:00,45.13,45.15,45.08,45.09,174348.0,39.887,39.9047,39.8428,39.8517,174348.0
2017-05-11 12:00:00,45.09,45.1,45.08,45.09,75293.0,39.8517,39.8605,39.8428,39.8517,75293.0
2017-05-11 12:05:00,45.1,45.1,45.07,45.09,266182.0,39.8605,39.8605,39.834,39.8517,266182.0
2017-05-11 12:10:00,45.1,45.11,45.06,45.06,108565.0,39.8605,39.8693,39.8252,39.8252,108565.0
2017-05-11 12:15:00,45.06,45.12,45.05,45.1,91299.0,39.8252,39.8782,39.8163,39.8605,91299.0
2017-05-11 12:20:00,45.09,45.12,45.09,45.09,51174.0,39.8517,39.8782,39.8517,39.8517,51174.0
2017-05-11 12:25:00,45.09,45.11,45.06,45.09,62563.0,39.8517,39.8693,39.8252,39.8517,62563.0
2017-05-11 12:30:00,45.09,45.12,45.08,45.12,30655.0,39.8517,39.8782,39.8428,39.8782,30655.0
2017-05-11 12:35:00,45.12,45.13,45.1,45.1,52738.0,39.8782,39.887,39.8605,39.8605,52738.0
2017-05-11 12:40:00,45.1,45.12,45.09,45.1,43853.0,39.8605,39.8782,39.8517,39.8605,43853.0
2017-05-11 12:45:00,45.1,45.13,45.08,45.09,103254.0,39.8605,39.887,39.8428,39.8517,103254.0
2017-05-11 12:50:00,45.09,45.09,45.05,45.08,81655.0,39.8517,39.8517,39.8163,39.8428,81655.0
2017-05-11 12:55:00,45.07,45.07,45.04,45.05,52794.0,39.834,39.834,39.8075,39.8163,52794.0
2017-05-11 13:00:00,45.05,45.05,45.03,45.03,41934.0,39.8163,39.8163,39.7986,39.7986,41934.0
2017-05-11 13:05:00,45.04,45.04,45.01,45.01,79086.0,39.8075,39.8075,39.781,39.781,79086.0
2017-05-11 13:10:00,45.01,45.02,44.98,44.99,119932.0,39.781,39.7898,39.7545,39.7633,119932.0
2017-05-11 13:15:00,44.99,45.04,44.99,45.01,79529.0,39.7633,39.8075,39.7633,39.781,79529.0
2017-05-11 13:20:00,45.01,45.01,44.98,45.0,31181.0,39.781,39.781,39.7545,39.7721,31181.0
2017-05-11 13:25:00,45.0,45.01,44.97,44.98,58064.0,39.7721,39.781,39.7456,39.7545,58064.0
2017-05-11 13:30:00,44.98,44.99,44.97,44.98,34625.0,39.7545,39.7633,39.7456,39.7545,34625.0
2017-05-11 13:35:00,44.97,45.01,44.97,45.0,127122.0,39.7456,39.781,39.7456,39.7721,127122.0
2017-05-11 13:40:00,45.0,45.04,44.99,45.02,133189.0,39.7721,39.8075,39.7633,39.7898,133189.0
2017-05-11 13:45:00,45.03,45.03,45.01,45.03,31122.0,39.7986,39.7986,39.781,39.7986,31122.0
2017-05-11 13:50:00,45.02,45.06,45.02,45.05,29051.0,39.7898,39.8252,39.7898,39.8163,29051.0
2017-05-11 13:55:00,45.05,45.06,45.03,45.04,46035.0,39.8163,39.8252,39.7986,39.8075,46035.0
2017-05-11 14:00:00,45.03,45.06,45.02,45.04,42139.0,39.7986,39.8252,39.7898,39.8075,42139.0
2017-05-11 14:05:00,45.04,45.06,45.01,45.04,61287.0,39.8075,39.8252,39.781,39.8075,61287.0
2017-05-11 14:10:00,45.04,45.05,45.02,45.05,39048.0,39.8075,39.8163,39.7898,39.8163,39048.0
2017-05-11 14:15:00,45.05,45.09,45.02,45.08,101954.0,39.8163,39.8517,39.7898,39.8428,101954.0
2017-05-11 14:20:00,45.08,45.08,45.04,45.05,83030.0,39.8428,39.8428,39.8075,39.8163,83030.0
2017-05-11 14:25:00,45.05,45.06,45.04,45.05,57221.0,39.8163,39.8252,39.8075,39.8163,57221.0
2017-05-11 14:30:00,45.05,45.06,45.03,45.04,76748.0,39.8163,39.8252,39.7986,39.8075,76748.0
2017-05-11 14:35:00,45.04,45.07,45.04,45.05,54184.0,39.8075,39.834,39.8075,39.8163,54184.0
2017-05-11 14:40:00,45.05,45.06,45.04,45.04,32522.0,39.8163,39.8252,39.8075,39.8075,32522.0
2017-05-11 14:45:00,45.05,45.08,45.04,45.07,68321.0,39.8163,39.8428,39.8075,39.834,68321.0
2017-05-11 14:50:00,45.07,45.07,45.03,45.03,50563.0,39.834,39.834,39.7986,39.7986,50563.0
2017-05-11 14:55:00,45.03,45.04,45.01,45.01,76493.0,39.7986,39.8075,39.781,39.781,76493.0
2017-05-11 15:00:00,45.01,45.05,45.01,45.03,72326.0,39.781,39.8163,39.781,39.7986,72326.0
2017-05-11 15:05:00,45.03,45.06,45.02,45.04,53938.0,39.7986,39.8252,39.7898,39.8075,53938.0
2017-05-11 15:10:00,45.03,45.05,45.02,45.03,89639.0,39.7986,39.8163,39.7898,39.7986,89639.0
2017-05-11 15:15:00,45.04,45.04,45.02,45.04,68995.0,39.8075,39.8075,39.7898,39.8075,68995.0
2017-05-11 15:20:00,45.04,45.04,45.0,45.02,131076.0,39.8075,39.8075,39.7721,39.7898,131076.0
2017-05-11 15:25:00,45.02,45.02,44.98,44.99,68519.0,39.7898,39.7898,39.7545,39.7633,68519.0
2017-05-11 15:30:00,45.0,45.01,44.99,45.01,103340.0,39.7721,39.781,39.7633,39.781,103340.0
2017-05-11 15:35:00,45.01,45.03,45.0,45.02,273280.0,39.781,39.7986,39.7721,39.7898,273280.0
2017-05-11 15:40:00,45.02,45.09,44.99,45.08,195110.0,39.7898,39.8517,39.7633,39.8428,195110.0
2017-05-11 15:45:00,45.07,45.13,45.07,45.13,180764.0,39.834,39.887,39.834,39.887,180764.0
2017-05-11 15:50:00,45.13,45.15,45.12,45.13,243756.0,39.887,39.9047,39.8782,39.887,243756.0
2017-05-11 15:55:00,45.13,45.17,45.12,45.15,494267.0,39.887,39.9224,39.8782,39.9047,494267.0
2017-05-12 09:30:00,45.01,45.15,45.01,45.02,189708.0,39.781,39.9047,39.781,39.7898,189708.0
2017-05-12 09:35:00,45.02,45.06,44.99,45.04,83760.0,39.7898,39.8252,39.7633,39.8075,83760.0
2017-05-12 09:40:00,45.03,45.05,45.02,45.03,48368.0,39.7986,39.8163,39.7898,39.7986,48368.0
2017-05-12 09:45:00,45.04,45.05,45.01,45.01,89326.0,39.8075,39.8163,39.781,39.781,89326.0
2017-05-12 09:50:00,45.01,45.02,44.96,45.0,90062.0,39.781,39.7898,39.7368,39.7721,90062.0
2017-05-12 09:55:00,44.99,45.03,44.98,45.03,52116.0,39.7633,39.7986,39.7545,39.7986,52116.0
2017-05-12 10:00:00,45.03,45.05,45.0,45.03,67843.0,39.7986,39.8163,39.7721,39.7986,67843.0
2017-05-12 10:05:00,45.04,45.06,45.02,45.05,55549.0,39.8075,39.8252,39.7898,39.8163,55549.0
2017-05-12 10:10:00,45.06,45.08,45.02,45.08,172815.0,39.8252,39.8428,39.7898,39.8428,172815.0
2017-05-12 10:15:00,45.07,45.07,45.03,45.05,85912.0,39.834,39.834,39.7986,39.8163,85912.0
2017-05-12 10:20:00,45.04,45.06,45.01,45.02,72148.0,39.8075,39.8252,39.781,39.7898,72148.0
2017-05-12 10:25:00,45.01,45.02,44.97,45.01,63848.0,39.781,39.7898,39.7456,39.781,63848.0
2017-05-12 10:30:00,45.01,45.02,44.98,44.99,70945.0,39.781,39.7898,39.7545,39.7633,70945.0
2017-05-12 10:35:00,45.0,45.01,44.99,44.99,37727.0,39.7721,39.781,39.7633,39.7633,37727.0
2017-05-12 10:40:00,45.0,45.0,44.98,44.99,24628.0,39.7721,39.7721,39.7545,39.7633,24628.0
2017-05-12 10:45:00,45.0,45.0,44.96,44.97,57400.0,39.7721,39.7721,39.7368,39.7456,57400.0
2017-05-12 10:50:00,44.97,44.97,44.92,44.94,82970.0,39.7456,39.7456,39.7014,39.7191,82970.0
2017-05-12 10:55:00,44.94,44.95,44.93,44.95,49876.0,39.7191,39.7279,39.7103,39.7279,49876.0
2017-05-12 11:00:00,44.95,44.97,44.94,44.96,80809.0,39.7279,39.7456,39.7191,39.7368,80809.0
2017-05-12 11:05:00,44.96,44.97,44.94,44.97,183663.0,39.7368,39.7456,39.7191,39.7456,183663.0
2017-05-12 11:10:00,44.96,44.97,44.93,44.93,40155.0,39.7368,39.7456,39.7103,39.7103,40155.0
2017-05-12 11:15:00,44.94,44.96,44.91,44.96,52911.0,39.7191,39.7368,39.6926,39.7368,52911.0
2017-05-12 11:20:00,44.96,44.97,44.95,44.95,58797.0,39.7368,39.7456,39.7279,39.7279,58797.0
2017-05-12 11:25:00,44.96,44.97,44.94,44.97,63782.0,39.7368,39.7456,39.7191,39.7456,63782.0
2017-05-12 11:30:00,44.97,45.0,44.96,44.98,66623.0,39.7456,39.7721,39.7368,39.7545,66623.0
2017-05-12 11:35:00,44.99,44.99,44.98,44.98,62998.0,39.7633,39.7633,39.7545,39.7545,62998.0
2017-05-12 11:40:00,44.99,44.99,44.97,44.98,92153.0,39.7633,39.7633,39.7456,39.7545,92153.0
2017-05-12 11:45:00,44.98,44.99,44.97,44.99,22748.0,39.7545,39.7633,39.7456,39.7633,22748.0
2017-05-12 11:50:00,44.99,45.0,44.98,45.0,41993.0,39.7633,39.7721,39.7545,39.7721,41993.0
2017-05-12 11:55:00,44.99,45.0,44.98,44.99,59786.0,39.7633,39.7721,39.7545,39.7633,59786.0
2017-05-12 12:00:00,44.99,45.0,44.98,44.98,35411.0,39.7633,39.7721,39.7545,39.7545,35411.0
2017-05-12 12:05:00,44.99,44.99,44.96,44.97,38235.0,39.7633,39.7633,39.7368,39.7456,38235.0
2017-05-12 12:10:00,44.97,44.99,44.96,44.99,77563.0,39.7456,39.7633,39.7368,39.7633,77563.0
2017-05-12 12:15:00,44.99,44.99,44.98,44.98,20535.0,39.7633,39.7633,39.7545,39.7545,20535.0
2017-05-12 12:20:00,44.99,45.0,44.98,45.0,16658.0,39.7633,39.7721,39.7545,39.7721,16658.0
2017-05-12 12:25:00,44.99,45.0,44.98,44.99,54538.0,39.7633,39.7721,39.7545,39.7633,54538.0
2017-05-12 12:30:00,44.99,45.0,44.99,45.0,10480.0,39.7633,39.7721,39.7633,39.7721,10480.0
2017-05-12 12:35:00,45.0,45.03,44.99,45.01,231973.0,39.7721,39.7986,39.7633,39.781,231973.0
2017-05-12 12:40:00,45.01,45.04,45.0,45.02,61200.0,39.781,39.8075,39.7721,39.7898,61200.0
2017-05-12 12:45:00,45.03,45.03,45.0,45.03,48440.0,39.7986,39.7986,39.7721,39.7986,48440.0
2017-05-12 12:50:00,45.03,45.03,44.99,45.01,96785.0,39.7986,39.7986,39.7633,39.781,96785.0
2017-05-12 12:55:00,45.02,45.03,45.0,45.03,51653.0,39.7898,39.7986,39.7721,39.7986,51653.0
2017-05-12 13:00:00,45.03,45.03,45.01,45.01,41168.0,39.7986,39.7986,39.781,39.781,41168.0
2017-05-12 13:05:00,45.02,45.03,45.0,45.01,57452.0,39.7898,39.7986,39.7721,39.781,57452.0
2017-05-12 13:10:00,45.02,45.02,45.01,45.02,47905.0,39.7898,39.7898,39.781,39.7898,47905.0
2017-05-12 13:15:00,45.02,45.03,45.0,45.02,89837.0,39.7898,39.7986,39.7721,39.7898,89837.0
2017-05-12 13:20:00,45.02,45.03,45.01,45.01,44635.0,39.7898,39.7986,39.781,39.781,44635.0
2017-05-12 13:25:00,45.02,45.03,45.01,45.02,33774.0,39.7898,39.7986,39.781,39.7898,33774.0
2017-05-12 13:30:00,45.03,45.03,45.01,45.02,91233.0,39.7986,39.7986,39.781,39.7898,91233.0
2017-05-12 13:35:00,45.01,45.04,45.01,45.03,111363.0,39.781,39.8075,39.781,39.7986,111363.0
2017-05-12 13:40:00,45.02,45.03,45.02,45.03,32988.0,39.7898,39.7986,39.7898,39.7986,32988.0
2017-05-12 13:45:00,45.03,45.03,45.02,45.03,81252.0,39.7986,39.7986,39.7898,39.7986,81252.0
2017-05-12 13:50:00,45.03,45.06,45.02,45.06,38180.0,39.7986,39.8252,39.7898,39.8252,38180.0
2017-05-12 13:55:00,45.05,45.07,45.05,45.07,30836.0,39.8163,39.834,39.8163,39.834,30836.0
2017-05-12 14:00:00,45.07,45.08,45.05,45.08,123135.0,39.834,39.8428,39.8163,39.8428,123135.0
2017-05-12 14:05:00,45.08,45.09,45.07,45.08,64526.0,39.8428,39.8517,39.834,39.8428,64526.0
2017-05-12 14:10:00,45.07,45.09,45.07,45.09,20880.0,39.834,39.8517,39.834,39.8517,20880.0
2017-05-12 14:15:00,45.09,45.1,45.07,45.08,58802.0,39.8517,39.8605,39.834,39.8428,58802.0
2017-05-12 14:20:00,45.08,45.08,45.06,45.07,56752.0,39.8428,39.8428,39.8252,39.834,56752.0
2017-05-12 14:25:00,45.07,45.09,45.06,45.09,33507.0,39.834,39.8517,39.8252,39.8517,33507.0
2017-05-12 14:30:00,45.09,45.11,45.06,45.11,72405.0,39.8517,39.8693,39.8252,39.8693,72405.0
2017-05-12 14:35:00,45.11,45.13,45.09,45.13,56119.0,39.8693,39.887,39.8517,39.887,56119.0
2017-05-12 14:40:00,45.13,45.14,45.11,45.13,72256.0,39.887,39.8959,39.8693,39.887,72256.0
2017-05-12 14:45:00,45.13,45.15,45.12,45.14,53360.0,39.887,39.9047,39.8782,39.8959,53360.0
2017-05-12 14:50:00,45.13,45.15,45.13,45.15,29605.0,39.887,39.9047,39.887,39.9047,29605.0
2017-05-12 14:55:00,45.14,45.15,45.13,45.14,49965.0,39.8959,39.9047,39.887,39.8959,49965.0
2017-05-12 15:00:00,45.14,45.14,45.12,45.13,31528.0,39.8959,39.8959,39.8782,39.887,31528.0
2017-05-12 15:05:00,45.13,45.13,45.1,45.11,79481.0,39.887,39.887,39.8605,39.8693,79481.0
2017-05-12 15:10:00,45.11,45.11,45.1,45.1,38252.0,39.8693,39.8693,39.8605,39.8605,38252.0
2017-05-12 15:15:00,45.11,45.12,45.1,45.12,84449.0,39.8693,39.8782,39.8605,39.8782,84449.0
2017-05-12 15:20:00,45.11,45.12,45.11,45.12,58111.0,39.8693,39.8782,39.8693,39.8782,58111.0
2017-05-12 15:25:00,45.12,45.12,45.09,45.09,156012.0,39.8782,39.8782,39.8517,39.8517,156012.0
2017-05-12 15:30:00,45.09,45.1,45.06,45.08,104147.0,39.8517,39.8605,39.8252,39.8428,104147.0
2017-05-12 15:35:00,45.08,45.08,45.06,45.07,104109.0,39.8428,39.8428,39.8252,39.834,104109.0
2017-05-12 15:40:00,45.07,45.12,45.07,45.1,121176.0,39.834,39.8782,39.834,39.8605,121176.0
2017-05-12 15:45:00,45.11,45.11,45.05,45.07,123192.0,39.8693,39.8693,39.8163,39.834,123192.0
2017-05-12 15:50:00,45.07,45.09,45.06,45.08,284574.0,39.834,39.8517,39.8252,39.8428,284574.0
2017-05-12 15:55:00,45.08,45.1,45.06,45.07,509584.0,39.8428,39.8605,39.8252,39.834,509584.0
2017-05-15 09:30:00,45.24,45.28,45.1,45.21,226978.0,39.9842,40.0196,39.8605,39.9577,226978.0
2017-05-15 09:35:00,45.21,45.25,45.17,45.18,88327.0,39.9577,39.9931,39.9224,39.9312,88327.0
2017-05-15 09:40:00,45.19,45.23,45.15,45.21,63560.0,39.9401,39.9754,39.9047,39.9577,63560.0
2017-05-15 09:45:00,45.21,45.26,45.19,45.24,81793.0,39.9577,40.0019,39.9401,39.9842,81793.0
2017-05-15 09:50:00,45.25,45.25,45.18,45.24,71749.0,39.9931,39.9931,39.9312,39.9842,71749.0
2017-05-15 09:55:00,45.24,45.24,45.19,45.21,72372.0,39.9842,39.9842,39.9401,39.9577,72372.0
2017-05-15 10:00:00,45.21,45.24,45.2,45.2,83198.0,39.9577,39.9842,39.9489,39.9489,83198.0
2017-05-15 10:05:00,45.2,45.21,45.14,45.19,79404.0,39.9489,39.9577,39.8959,39.9401,79404.0
2017-05-15 10:10:00,45.19,45.21,45.16,45.18,72958.0,39.9401,39.9577,39.9135,39.9312,72958.0
2017-05-15 10:15:00,45.19,45.21,45.18,45.19,84204.0,39.9401,39.9577,39.9312,39.9401,84204.0
2017-05-15 10:20:00,45.2,45.22,45.19,45.21,49106.0,39.9489,39.9666,39.9401,39.9577,49106.0
2017-05-15 10:25:00,45.22,45.22,45.15,45.16,51054.0,39.9666,39.9666,39.9047,39.9135,51054.0
2017-05-15 10:30:00,45.17,45.2,45.16,45.19,72554.0,39.9224,39.9489,39.9135,39.9401,72554.0
2017-05-15 10:35:00,45.19,45.19,45.16,45.18,105664.0,39.9401,39.9401,39.9135,39.9312,105664.0
2017-05-15 10:40:00,45.18,45.19,45.16,45.17,99868.0,39.9312,39.9401,39.9135,39.9224,99868.0
2017-05-15 10:45:00,45.18,45.18,45.12,45.12,124874.0,39.9312,39.9312,39.8782,39.8782,124874.0
2017-05-15 10:50:00,45.12,45.14,45.09,45.13,174114.0,39.8782,39.8959,39.8517,39.887,174114.0
2017-05-15 10:55:00,45.14,45.18,45.13,45.18,99650.0,39.8959,39.9312,39.887,39.9312,99650.0
2017-05-15 11:00:00,45.18,45.22,45.17,45.22,113873.0,39.9312,39.9666,39.9224,39.9666,113873.0
2017-05-15 11:05:00,45.21,45.26,45.21,45.23,70999.0,39.9577,40.0019,39.9577,39.9754,70999.0
2017-05-15 11:10:00,45.24,45.27,45.24,45.27,59179.0,39.9842,40.0108,39.9842,40.0108,59179.0
2017-05-15 11:15:00,45.27,45.29,45.26,45.28,30865.0,40.0108,40.0284,40.0019,40.0196,30865.0
2017-05-15 11:20:00,45.28,45.36,45.27,45.35,170082.0,40.0196,40.0903,40.0108,40.0815,170082.0
2017-05-15 11:25:00,45.35,45.36,45.3,45.32,58003.0,40.0815,40.0903,40.0373,40.055,58003.0
2017-05-15 11:30:00,45.32,45.34,45.31,45.33,42709.0,40.055,40.0726,40.0461,40.0638,42709.0
2017-05-15 11:35:00,45.33,45.36,45.32,45.36,29769.0,40.0638,40.0903,40.055,40.0903,29769.0
2017-05-15 11:40:00,45.36,45.36,45.31,45.31,53047.0,40.0903,40.0903,40.0461,40.0461,53047.0
2017-05-15 11:45:00,45.31,45.33,45.31,45.33,9963.0,40.0461,40.0638,40.0461,40.0638,9963.0
2017-05-15 11:50:00,45.33,45.33,45.32,45.33,31863.0,40.0638,40.0638,40.055,40.0638,31863.0
2017-05-15 11:55:00,45.33,45.33,45.32,45.32,13320.0,40.0638,40.0638,40.055,40.055,13320.0
2017-05-15 12:00:00,45.33,45.34,45.3,45.3,67405.0,40.0638,40.0726,40.0373,40.0373,67405.0
2017-05-15 12:05:00,45.3,45.32,45.29,45.3,17527.0,40.0373,40.055,40.0284,40.0373,17527.0
2017-05-15 12:10:00,45.29,45.32,45.29,45.31,26480.0,40.0284,40.055,40.0284,40.0461,26480.0
2017-05-15 12:15:00,45.31,45.33,45.29,45.33,54988.0,40.0461,40.0638,40.0284,40.0638,54988.0
2017-05-15 12:20:00,45.32,45.34,45.32,45.33,52156.0,40.055,40.0726,40.055,40.0638,52156.0
2017-05-15 12:25:00,45.34,45.34,45.3,45.33,67877.0,40.0726,40.0726,40.0373,40.0638,67877.0
2017-05-15 12:30:00,45.34,45.35,45.33,45.35,12220.0,40.0726,40.0815,40.0638,40.0815,12220.0
2017-05-15 12:35:00,45.35,45.35,45.32,45.34,38988.0,40.0815,40.0815,40.055,40.0726,38988.0
2017-05-15 12:40:00,45.33,45.34,45.32,45.32,15206.0,40.0638,40.0726,40.055,40.055,15206.0
2017-05-15 12:45:00,45.32,45.33,45.29,45.3,29593.0,40.055,40.0638,40.0284,40.0373,29593.0
2017-05-15 12:50:00,45.3,45.3,45.27,45.27,27817.0,40.0373,40.0373,40.0108,40.0108,27817.0
2017-05-15 12:55:00,45.27,45.28,45.27,45.28,8564.0,40.0108,40.0196,40.0108,40.0196,8564.0
2017-05-15 13:00:00,45.27,45.3,45.27,45.3,24930.0,40.0108,40.0373,40.0108,40.0373,24930.0
2017-05-15 13:05:00,45.29,45.3,45.26,45.29,44582.0,40.0284,40.0373,40.0019,40.0284,44582.0
2017-05-15 13:10:00,45.29,45.31,45.28,45.3,20333.0,40.0284,40.0461,40.0196,40.0373,20333.0
2017-05-15 13:15:00,45.3,45.31,45.28,45.28,60771.0,40.0373,40.0461,40.0196,40.0196,60771.0
2017-05-15 13:20:00,45.29,45.31,45.28,45.3,41936.0,40.0284,40.0461,40.0196,40.0373,41936.0
2017-05-15 13:25:00,45.3,45.31,45.29,45.29,11563.0,40.0373,40.0461,40.0284,40.0284,11563.0
2017-05-15 13:30:00,45.29,45.33,45.29,45.33,38120.0,40.0284,40.0638,40.0284,40.0638,38120.0
2017-05-15 13:35:00,45.33,45.34,45.33,45.34,21939.0,40.0638,40.0726,40.0638,40.0726,21939.0
2017-05-15 13:40:00,45.34,45.34,45.31,45.31,44385.0,40.0726,40.0726,40.0461,40.0461,44385.0
2017-05-15 13:45:00,45.32,45.33,45.31,45.31,25663.0,40.055,40.0638,40.0461,40.0461,25663.0
2017-05-15 13:50:00,45.32,45.33,45.3,45.31,47205.0,40.055,40.0638,40.0373,40.0461,47205.0
2017-05-15 13:55:00,45.32,45.34,45.3,45.34,35072.0,40.055,40.0726,40.0373,40.0726,35072.0
2017-05-15 14:00:00,45.34,45.34,45.31,45.32,36051.0,40.0726,40.0726,40.0461,40.055,36051.0
2017-05-15 14:05:00,45.32,45.32,45.29,45.31,57586.0,40.055,40.055,40.0284,40.0461,57586.0
2017-05-15 14:10:00,45.32,45.32,45.31,45.31,41123.0,40.055,40.055,40.0461,40.0461,41123.0
2017-05-15 14:15:00,45.32,45.32,45.3,45.3,31912.0,40.055,40.055,40.0373,40.0373,31912.0
2017-05-15 14:20:00,45.31,45.31,45.27,45.29,70317.0,40.0461,40.0461,40.0108,40.0284,70317.0
2017-05-15 14:25:00,45.29,45.29,45.24,45.24,122625.0,40.0284,40.0284,39.9842,39.9842,122625.0
2017-05-15 14:30:00,45.25,45.28,45.24,45.28,52565.0,39.9931,40.0196,39.9842,40.0196,52565.0
2017-05-15 14:35:00,45.28,45.29,45.26,45.26,86519.0,40.0196,40.0284,40.0019,40.0019,86519.0
2017-05-15 14:40:00,45.26,45.26,45.24,45.25,100316.0,40.0019,40.0019,39.9842,39.9931,100316.0
2017-05-15 14:45:00,45.25,45.25,45.24,45.25,49782.0,39.9931,39.9931,39.9842,39.9931,49782.0
2017-05-15 14:50:00,45.25,45.25,45.24,45.24,20029.0,39.9931,39.9931,39.9842,39.9842,20029.0
2017-05-15 14:55:00,45.25,45.25,45.24,45.25,29442.0,39.9931,39.9931,39.9842,39.9931,29442.0
2017-05-15 15:00:00,45.25,45.26,45.24,45.26,65951.0,39.9931,40.0019,39.9842,40.0019,65951.0
2017-05-15 15:05:00,45.26,45.26,45.25,45.26,30497.0,40.0019,40.0019,39.9931,40.0019,30497.0
2017-05-15 15:10:00,45.26,45.26,45.24,45.25,54865.0,40.0019,40.0019,39.9842,39.9931,54865.0
2017-05-15 15:15:00,45.25,45.27,45.24,45.27,59590.0,39.9931,40.0108,39.9842,40.0108,59590.0
2017-05-15 15:20:00,45.26,45.28,45.26,45.28,45603.0,40.0019,40.0196,40.0019,40.0196,45603.0
2017-05-15 15:25:00,45.28,45.3,45.27,45.28,54806.0,40.0196,40.0373,40.0108,40.0196,54806.0
2017-05-15 15:30:00,45.28,45.31,45.27,45.31,78026.0,40.0196,40.0461,40.0108,40.0461,78026.0
2017-05-15 15:35:00,45.31,45.31,45.27,45.27,129279.0,40.0461,40.0461,40.0108,40.0108,129279.0
2017-05-15 15:40:00,45.28,45.29,45.26,45.27,106275.0,40.0196,40.0284,40.0019,40.0108,106275.0
2017-05-15 15:45:00,45.26,45.29,45.23,45.29,166713.0,40.0019,40.0284,39.9754,40.0284,166713.0
2017-05-15 15:50:00,45.29,45.33,45.29,45.32,167994.0,40.0284,40.0638,40.0284,40.055,167994.0
2017-05-15 15:55:00,45.32,45.32,45.27,45.31,811593.0,40.055,40.055,40.0108,40.0461,811593.0
2017-05-16 09:30:00,45.36,45.37,45.25,45.27,124064.0,40.0903,40.0991,39.9931,40.0108,124064.0
2017-05-16 09:35:00,45.28,45.29,45.25,45.29,110779.0,40.0196,40.0284,39.9931,40.0284,110779.0
2017-05-16 09:40:00,45.29,45.34,45.29,45.32,69128.0,40.0284,40.0726,40.0284,40.055,69128.0
2017-05-16 09:45:00,45.32,45.35,45.31,45.34,190092.0,40.055,40.0815,40.0461,40.0726,190092.0
2017-05-16 09:50:00,45.34,45.36,45.33,45.35,86065.0,40.0726,40.0903,40.0638,40.0815,86065.0
2017-05-16 09:55:00,45.34,45.35,45.27,45.29,76007.0,40.0726,40.0815,40.0108,40.0284,76007.0
2017-05-16 10:00:00,45.28,45.31,45.28,45.3,52665.0,40.0196,40.0461,40.0196,40.0373,52665.0
2017-05-16 10:05:00,45.29,45.31,45.26,45.27,123011.0,40.0284,40.0461,40.0019,40.0108,123011.0
2017-05-16 10:10:00,45.27,45.27,45.21,45.23,112599.0,40.0108,40.0108,39.9577,39.9754,112599.0
2017-05-16 10:15:00,45.23,45.24,45.2,45.23,56333.0,39.9754,39.9842,39.9489,39.9754,56333.0
2017-05-16 10:20:00,45.23,45.24,45.19,45.21,165460.0,39.9754,39.9842,39.9401,39.9577,165460.0
2017-05-16 10:25:00,45.21,45.23,45.15,45.2,139951.0,39.9577,39.9754,39.9047,39.9489,139951.0
2017-05-16 10:30:00,45.2,45.23,45.18,45.2,44719.0,39.9489,39.9754,39.9312,39.9489,44719.0
2017-05-16 10:35:00,45.21,45.22,45.18,45.21,33907.0,39.9577,39.9666,39.9312,39.9577,33907.0
2017-05-16 10:40:00,45.21,45.21,45.16,45.18,174438.0,39.9577,39.9577,39.9135,39.9312,174438.0
2017-05-16 10:45:00,45.18,45.19,45.16,45.19,140524.0,39.9312,39.9401,39.9135,39.9401,140524.0
2017-05-16 10:50:00,45.19,45.19,45.16,45.18,57937.0,39.9401,39.9401,39.9135,39.9312,57937.0
2017-05-16 10:55:00,45.18,45.19,45.16,45.16,46045.0,39.9312,39.9401,39.9135,39.9135,46045.0
2017-05-16 11:00:00,45.17,45.23,45.15,45.23,73781.0,39.9224,39.9754,39.9047,39.9754,73781.0
2017-05-16 11:05:00,45.23,45.25,45.22,45.24,44353.0,39.9754,39.9931,39.9666,39.9842,44353.0
2017-05-16 11:10:00,45.23,45.27,45.23,45.27,27822.0,39.9754,40.0108,39.9754,40.0108,27822.0
2017-05-16 11:15:00,45.26,45.27,45.2,45.25,81965.0,40.0019,40.0108,39.9489,39.9931,81965.0
2017-05-16 11:20:00,45.25,45.25,45.2,45.22,60767.0,39.9931,39.9931,39.9489,39.9666,60767.0
2017-05-16 11:25:00,45.22,45.24,45.2,45.23,84421.0,39.9666,39.9842,39.9489,39.9754,84421.0
2017-05-16 11:30:00,45.23,45.24,45.2,45.21,115866.0,39.9754,39.9842,39.9489,39.9577,115866.0
2017-05-16 11:35:00,45.22,45.22,45.19,45.2,259072.0,39.9666,39.9666,39.9401,39.9489,259072.0
2017-05-16 11:40:00,45.2,45.2,45.17,45.17,38571.0,39.9489,39.9489,39.9224,39.9224,38571.0
2017-05-16 11:45:00,45.18,45.2,45.16,45.2,69857.0,39.9312,39.9489,39.9135,39.9489,69857.0
2017-05-16 11:50:00,45.2,45.25,45.19,45.25,108552.0,39.9489,39.9931,39.9401,39.9931,108552.0
2017-05-16 11:55:00,45.25,45.27,45.24,45.25,83992.0,39.9931,40.0108,39.9842,39.9931,83992.0
2017-05-16 12:00:00,45.24,45.27,45.23,45.27,63644.0,39.9842,40.0108,39.9754,40.0108,63644.0
2017-05-16 12:05:00,45.27,45.28,45.24,45.25,66914.0,40.0108,40.0196,39.9842,39.9931,66914.0
2017-05-16 12:10:00,45.25,45.27,45.24,45.27,49739.0,39.9931,40.0108,39.9842,40.0108,49739.0
2017-05-16 12:15:00,45.27,45.28,45.26,45.27,24955.0,40.0108,40.0196,40.0019,40.0108,24955.0
2017-05-16 12:20:00,45.27,45.28,45.26,45.28,32051.0,40.0108,40.0196,40.0019,40.0196,32051.0
2017-05-16 12:25:00,45.28,45.29,45.26,45.27,37003.0,40.0196,40.0284,40.0019,40.0108,37003.0
2017-05-16 12:30:00,45.27,45.27,45.24,45.26,49220.0,40.0108,40.0108,39.9842,40.0019,49220.0
2017-05-16 12:35:00,45.26,45.27,45.24,45.26,19681.0,40.0019,40.0108,39.9842,40.0019,19681.0
2017-05-16 12:40:00,45.27,45.27,45.25,45.25,30321.0,40.0108,40.0108,39.9931,39.9931,30321.0
2017-05-16 12:45:00,45.25,45.27,45.24,45.25,24157.0,39.9931,40.0108,39.9842,39.9931,24157.0
2017-05-16 12:50:00,45.25,45.27,45.24,45.25,24093.0,39.9931,40.0108,39.9842,39.9931,24093.0
2017-05-16 12:55:00,45.25,45.27,45.24,45.27,61302.0,39.9931,40.0108,39.9842,40.0108,61302.0
2017-05-16 13:00:00,45.26,45.26,45.22,45.25,44088.0,40.0019,40.0019,39.9666,39.9931,44088.0
2017-05-16 13:05:00,45.25,45.26,45.24,45.24,34452.0,39.9931,40.0019,39.9842,39.9842,34452.0
2017-05-16 13:10:00,45.24,45.26,45.24,45.26,39042.0,39.9842,40.0019,39.9842,40.0019,39042.0
2017-05-16 13:15:00,45.26,45.26,45.24,45.25,62028.0,40.0019,40.0019,39.9842,39.9931,62028.0
2017-05-16 13:20:00,45.25,45.25,45.24,45.25,19809.0,39.9931,39.9931,39.9842,39.9931,19809.0
2017-05-16 13:25:00,45.25,45.25,45.24,45.25,18836.0,39.9931,39.9931,39.9842,39.9931,18836.0
2017-05-16 13:30:00,45.24,45.26,45.23,45.26,81135.0,39.9842,40.0019,39.9754,40.0019,81135.0
2017-05-16 13:35:00,45.26,45.26,45.24,45.24,29230.0,40.0019,40.0019,39.9842,39.9842,29230.0
2017-05-16 13:40:00,45.24,45.27,45.24,45.24,77938.0,39.9842,40.0108,39.9842,39.9842,77938.0
2017-05-16 13:45:00,45.25,45.27,45.24,45.27,28032.0,39.9931,40.0108,39.9842,40.0108,28032.0
2017-05-16 13:50:00,45.27,45.28,45.26,45.28,26870.0,40.0108,40.0196,40.0019,40.0196,26870.0
2017-05-16 13:55:00,45.27,45.28,45.23,45.23,61166.0,40.0108,40.0196,39.9754,39.9754,61166.0
2017-05-16 14:00:00,45.23,45.27,45.23,45.23,735323.0,39.9754,40.0108,39.9754,39.9754,735323.0
2017-05-16 14:05:00,45.23,45.24,45.19,45.22,52282.0,39.9754,39.9842,39.9401,39.9666,52282.0
2017-05-16 14:10:00,45.22,45.23,45.2,45.21,37305.0,39.9666,39.9754,39.9489,39.9577,37305.0
2017-05-16 14:15:00,45.21,45.23,45.19,45.22,96934.0,39.9577,39.9754,39.9401,39.9666,96934.0
2017-05-16 14:20:00,45.22,45.23,45.19,45.2,90967.0,39.9666,39.9754,39.9401,39.9489,90967.0
2017-05-16 14:25:00,45.2,45.2,45.17,45.19,78658.0,39.9489,39.9489,39.9224,39.9401,78658.0
2017-05-16 14:30:00,45.18,45.19,45.17,45.19,27583.0,39.9312,39.9401,39.9224,39.9401,27583.0
2017-05-16 14:35:00,45.19,45.2,45.18,45.2,43818.0,39.9401,39.9489,39.9312,39.9489,43818.0
2017-05-16 14:40:00,45.2,45.2,45.18,45.18,63769.0,39.9489,39.9489,39.9312,39.9312,63769.0
2017-05-16 14:45:00,45.19,45.19,45.16,45.16,32075.0,39.9401,39.9401,39.9135,39.9135,32075.0
2017-05-16 14:50:00,45.16,45.19,45.16,45.17,42685.0,39.9135,39.9401,39.9135,39.9224,42685.0
2017-05-16 14:55:00,45.18,45.18,45.17,45.18,33282.0,39.9312,39.9312,39.9224,39.9312,33282.0
2017-05-16 15:00:00,45.18,45.21,45.17,45.21,59122.0,39.9312,39.9577,39.9224,39.9577,59122.0
2017-05-16 15:05:00,45.21,45.21,45.19,45.2,46186.0,39.9577,39.9577,39.9401,39.9489,46186.0
2017-05-16 15:10:00,45.2,45.23,45.18,45.23,69627.0,39.9489,39.9754,39.9312,39.9754,69627.0
2017-05-16 15:15:00,45.23,45.23,45.22,45.23,26865.0,39.9754,39.9754,39.9666,39.9754,26865.0
2017-05-16 15:20:00,45.23,45.26,45.22,45.23,95063.0,39.9754,40.0019,39.9666,39.9754,95063.0
2017-05-16 15:25:00,45.23,45.25,45.23,45.24,62438.0,39.9754,39.9931,39.9754,39.9842,62438.0
2017-05-16 15:30:00,45.25,45.26,45.24,45.26,56925.0,39.9931,40.0019,39.9842,40.0019,56925.0
2017-05-16 15:35:00,45.26,45.26,45.23,45.25,124947.0,40.0019,40.0019,39.9754,39.9931,124947.0
2017-05-16 15:40:00,45.25,45.28,45.25,45.27,194325.0,39.9931,40.0196,39.9931,40.0108,194325.0
2017-05-16 15:45:00,45.27,45.27,45.25,45.25,74496.0,40.0108,40.0108,39.9931,39.9931,74496.0
2017-05-16 15:50:00,45.26,45.28,45.25,45.28,188150.0,40.0019,40.0196,39.9931,40.0196,188150.0
2017-05-16 15:55:00,45.28,45.3,45.27,45.3,383874.0,40.0196,40.0373,40.0108,40.0373,383874.0
2017-05-17 09:30:00,44.99,45.09,44.88,44.94,320469.0,39.7633,39.8517,39.6661,39.7191,320469.0
2017-05-17 09:35:00,44.94,45.0,44.91,44.93,223767.0,39.7191,39.7721,39.6926,39.7103,223767.0
2017-05-17 09:40:00,44.93,44.94,44.84,44.84,149044.0,39.7103,39.7191,39.6307,39.6307,149044.0
2017-05-17 09:45:00,44.84,44.95,44.83,44.95,267835.0,39.6307,39.7279,39.6219,39.7279,267835.0
2017-05-17 09:50:00,44.94,44.96,44.84,44.84,114784.0,39.7191,39.7368,39.6307,39.6307,114784.0
2017-05-17 09:55:00,44.84,44.87,44.76,44.82,203368.0,39.6307,39.6572,39.56,39.613,203368.0
2017-05-17 10:00:00,44.81,44.83,44.75,44.79,141146.0,39.6042,39.6219,39.5512,39.5865,141146.0
2017-05-17 10:05:00,44.8,44.84,44.76,44.78,163236.0,39.5954,39.6307,39.56,39.5777,163236.0
2017-05-17 10:10:00,44.79,44.81,44.74,44.78,129974.0,39.5865,39.6042,39.5423,39.5777,129974.0
2017-05-17 10:15:00,44.78,44.83,44.78,44.79,87425.0,39.5777,39.6219,39.5777,39.5865,87425.0
2017-05-17 10:20:00,44.79,44.79,44.72,44.74,95427.0,39.5865,39.5865,39.5247,39.5423,95427.0
2017-05-17 10:25:00,44.74,44.76,44.69,44.7,153516.0,39.5423,39.56,39.4981,39.507,153516.0
2017-05-17 10:30:00,44.69,44.74,44.67,44.74,481976.0,39.4981,39.5423,39.4805,39.5423,481976.0
2017-05-17 10:35:00,44.73,44.74,44.65,44.7,86819.0,39.5335,39.5423,39.4628,39.507,86819.0
2017-05-17 10:40:00,44.69,44.74,44.67,44.71,77274.0,39.4981,39.5423,39.4805,39.5158,77274.0
2017-05-17 10:45:00,44.72,44.72,44.61,44.66,690110.0,39.5247,39.5247,39.4274,39.4716,690110.0
2017-05-17 10:50:00,44.65,44.67,44.51,44.53,158185.0,39.4628,39.4805,39.3391,39.3567,158185.0
2017-05-17 10:55:00,44.52,44.53,44.42,44.43,352264.0,39.3479,39.3567,39.2595,39.2683,352264.0
2017-05-17 11:00:00,44.42,44.46,44.34,44.45,319318.0,39.2595,39.2949,39.1888,39.286,319318.0
2017-05-17 11:05:00,44.45,44.49,44.39,44.42,239851.0,39.286,39.3214,39.233,39.2595,239851.0
2017-05-17 11:10:00,44.42,44.5,44.39,44.48,225682.0,39.2595,39.3302,39.233,39.3125,225682.0
2017-05-17 11:15:00,44.48,44.55,44.44,44.52,174230.0,39.3125,39.3744,39.2772,39.3479,174230.0
2017-05-17 11:20:00,44.52,44.52,44.46,44.5,128238.0,39.3479,39.3479,39.2949,39.3302,128238.0
2017-05-17 11:25:00,44.5,44.51,44.46,44.46,58750.0,39.3302,39.3391,39.2949,39.2949,58750.0
2017-05-17 11:30:00,44.47,44.5,44.42,44.47,143088.0,39.3037,39.3302,39.2595,39.3037,143088.0
2017-05-17 11:35:00,44.47,44.53,44.45,44.52,120348.0,39.3037,39.3567,39.286,39.3479,120348.0
2017-05-17 11:40:00,44.53,44.59,44.52,44.59,106599.0,39.3567,39.4098,39.3479,39.4098,106599.0
2017-05-17 11:45:00,44.59,44.6,44.53,44.54,97679.0,39.4098,39.4186,39.3567,39.3656,97679.0
2017-05-17 11:50:00,44.55,44.62,44.54,44.61,89405.0,39.3744,39.4363,39.3656,39.4274,89405.0
2017-05-17 11:55:00,44.61,44.66,44.58,44.66,149139.0,39.4274,39.4716,39.4009,39.4716,149139.0
2017-05-17 12:00:00,44.66,44.66,44.62,44.62,81160.0,39.4716,39.4716,39.4363,39.4363,81160.0
2017-05-17 12:05:00,44.62,44.62,44.57,44.59,164870.0,39.4363,39.4363,39.3921,39.4098,164870.0
2017-05-17 12:10:00,44.59,44.61,44.56,44.59,91298.0,39.4098,39.4274,39.3832,39.4098,91298.0
2017-05-17 12:15:00,44.59,44.61,44.58,44.61,80666.0,39.4098,39.4274,39.4009,39.4274,80666.0
2017-05-17 12:20:00,44.6,44.63,44.6,44.63,68594.0,39.4186,39.4451,39.4186,39.4451,68594.0
2017-05-17 12:25:00,44.63,44.64,44.57,44.57,133157.0,39.4451,39.454,39.3921,39.3921,133157.0
2017-05-17 12:30:00,44.58,44.61,44.56,44.59,149590.0,39.4009,39.4274,39.3832,39.4098,149590.0
2017-05-17 12:35:00,44.59,44.62,44.57,44.62,113237.0,39.4098,39.4363,39.3921,39.4363,113237.0
2017-05-17 12:40:00,44.62,44.63,44.57,44.6,185722.0,39.4363,39.4451,39.3921,39.4186,185722.0
2017-05-17 12:45:00,44.6,44.62,44.58,44.62,130835.0,39.4186,39.4363,39.4009,39.4363,130835.0
2017-05-17 12:50:00,44.62,44.63,44.58,44.61,130313.0,39.4363,39.4451,39.4009,39.4274,130313.0
2017-05-17 12:55:00,44.61,44.63,44.58,44.62,172836.0,39.4274,39.4451,39.4009,39.4363,172836.0
2017-05-17 13:00:00,44.62,44.62,44.56,44.56,82008.0,39.4363,39.4363,39.3832,39.3832,82008.0
2017-05-17 13:05:00,44.56,44.6,44.54,44.6,117711.0,39.3832,39.4186,39.3656,39.4186,117711.0
2017-05-17 13:10:00,44.6,44.6,44.55,44.58,129926.0,39.4186,39.4186,39.3744,39.4009,129926.0
2017-05-17 13:15:00,44.58,44.63,44.58,44.6,129493.0,39.4009,39.4451,39.4009,39.4186,129493.0
2017-05-17 13:20:00,44.6,44.61,44.58,44.59,137280.0,39.4186,39.4274,39.4009,39.4098,137280.0
2017-05-17 13:25:00,44.59,44.6,44.55,44.59,88294.0,39.4098,39.4186,39.3744,39.4098,88294.0
2017-05-17 13:30:00,44.6,44.65,44.58,44.64,117682.0,39.4186,39.4628,39.4009,39.454,117682.0
2017-05-17 13:35:00,44.64,44.65,44.58,44.59,131640.0,39.454,39.4628,39.4009,39.4098,131640.0
2017-05-17 13:40:00,44.58,44.59,44.54,44.58,121026.0,39.4009,39.4098,39.3656,39.4009,121026.0
2017-05-17 13:45:00,44.58,44.59,44.5,44.58,98942.0,39.4009,39.4098,39.3302,39.4009,98942.0
2017-05-17 13:50:00,44.58,44.62,44.57,44.62,65936.0,39.4009,39.4363,39.3921,39.4363,65936.0
2017-05-17 13:55:00,44.62,44.63,44.56,44.58,134254.0,39.4363,39.4451,39.3832,39.4009,134254.0
2017-05-17 14:00:00,44.57,44.63,44.57,44.62,57848.0,39.3921,39.4451,39.3921,39.4363,57848.0
2017-05-17 14:05:00,44.63,44.63,44.58,44.6,108439.0,39.4451,39.4451,39.4009,39.4186,108439.0
2017-05-17 14:10:00,44.59,44.6,44.52,44.53,147800.0,39.4098,39.4186,39.3479,39.3567,147800.0
2017-05-17 14:15:00,44.53,44.54,44.45,44.5,163116.0,39.3567,39.3656,39.286,39.3302,163116.0
2017-05-17 14:20:00,44.5,44.51,44.36,44.39,255832.0,39.3302,39.3391,39.2065,39.233,255832.0
2017-05-17 14:25:00,44.39,44.42,44.35,44.4,214761.0,39.233,39.2595,39.1976,39.2418,214761.0
2017-05-17 14:30:00,44.4,44.42,44.35,44.36,233597.0,39.2418,39.2595,39.1976,39.2065,233597.0
2017-05-17 14:35:00,44.36,44.37,44.3,44.31,478695.0,39.2065,39.2153,39.1535,39.1623,478695.0
2017-05-17 14:40:00,44.32,44.34,44.26,44.27,218740.0,39.1711,39.1888,39.1181,39.1269,218740.0
2017-05-17 14:45:00,44.27,44.31,44.23,44.27,236495.0,39.1269,39.1623,39.0916,39.1269,236495.0
2017-05-17 14:50:00,44.27,44.3,44.23,44.29,324792.0,39.1269,39.1535,39.0916,39.1446,324792.0
2017-05-17 14:55:00,44.29,44.36,44.28,44.35,222128.0,39.1446,39.2065,39.1358,39.1976,222128.0
2017-05-17 15:00:00,44.34,44.36,44.22,44.25,454338.0,39.1888,39.2065,39.0827,39.1093,454338.0
2017-05-17 15:05:00,44.25,44.37,44.24,44.34,296326.0,39.1093,39.2153,39.1004,39.1888,296326.0
2017-05-17 15:10:00,44.34,44.38,44.3,44.37,239169.0,39.1888,39.2242,39.1535,39.2153,239169.0
2017-05-17 15:15:00,44.37,44.41,44.36,44.4,555911.0,39.2153,39.2507,39.2065,39.2418,555911.0
2017-05-17 15:20:00,44.4,44.46,44.38,44.39,218254.0,39.2418,39.2949,39.2242,39.233,218254.0
2017-05-17 15:25:00,44.4,44.41,44.36,44.36,289321.0,39.2418,39.2507,39.2065,39.2065,289321.0
2017-05-17 15:30:00,44.36,44.37,44.34,44.34,199210.0,39.2065,39.2153,39.1888,39.1888,199210.0
2017-05-17 15:35:00,44.34,44.36,44.32,44.33,339273.0,39.1888,39.2065,39.1711,39.18,339273.0
2017-05-17 15:40:00,44.34,44.36,44.3,44.32,437687.0,39.1888,39.2065,39.1535,39.1711,437687.0
2017-05-17 15:45:00,44.32,44.36,44.31,44.34,321006.0,39.1711,39.2065,39.1623,39.1888,321006.0
2017-05-17 15:50:00,44.34,44.35,44.27,44.27,354612.0,39.1888,39.1976,39.1269,39.1269,354612.0
2017-05-17 15:55:00,44.27,44.28,44.2,44.24,1162933.0,39.1269,39.1358,39.0651,39.1004,1162933.0
2017-05-18 09:30:00,44.06,44.06,43.6,43.93,726591.0,38.9413,38.9413,38.5348,38.8264,726591.0
2017-05-18 09:35:00,43.92,44.1,43.9,44.1,351162.0,38.8176,38.9767,38.7999,38.9767,351162.0
2017-05-18 09:40:00,44.09,44.21,44.09,44.14,227359.0,38.9678,39.0739,38.9678,39.012,227359.0
2017-05-18 09:45:00,44.15,44.19,44.07,44.1,456978.0,39.0209,39.0562,38.9502,38.9767,456978.0
2017-05-18 09:50:00,44.1,44.14,44.05,44.12,193447.0,38.9767,39.012,38.9325,38.9944,193447.0
2017-05-18 09:55:00,44.12,44.13,44.0,44.0,220445.0,38.9944,39.0032,38.8883,38.8883,220445.0
2017-05-18 10:00:00,44.0,44.09,43.99,44.05,352982.0,38.8883,38.9678,38.8795,38.9325,352982.0
2017-05-18 10:05:00,44.06,44.12,44.01,44.12,196503.0,38.9413,38.9944,38.8971,38.9944,196503.0
2017-05-18 10:10:00,44.11,44.17,44.08,44.09,215004.0,38.9855,39.0386,38.959,38.9678,215004.0
2017-05-18 10:15:00,44.09,44.13,44.08,44.09,155138.0,38.9678,39.0032,38.959,38.9678,155138.0
2017-05-18 10:20:00,44.1,44.11,44.04,44.05,119346.0,38.9767,38.9855,38.9237,38.9325,119346.0
2017-05-18 10:25:00,44.05,44.1,44.03,44.06,192253.0,38.9325,38.9767,38.9148,38.9413,192253.0
2017-05-18 10:30:00,44.06,44.13,44.05,44.11,132024.0,38.9413,39.0032,38.9325,38.9855,132024.0
2017-05-18 10:35:00,44.12,44.13,44.07,44.08,140204.0,38.9944,39.0032,38.9502,38.959,140204.0
2017-05-18 10:40:00,44.09,44.16,44.08,44.13,359039.0,38.9678,39.0297,38.959,39.0032,359039.0
2017-05-18 10:45:00,44.14,44.14,44.08,44.1,103588.0,39.012,39.012,38.959,38.9767,103588.0
2017-05-18 10:50:00,44.1,44.12,44.05,44.12,120018.0,38.9767,38.9944,38.9325,38.9944,120018.0
2017-05-18 10:55:00,44.12,44.16,44.11,44.15,83443.0,38.9944,39.0297,38.9855,39.0209,83443.0
2017-05-18 11:00:00,44.15,44.21,44.14,44.17,90251.0,39.0209,39.0739,39.012,39.0386,90251.0
2017-05-18 11:05:00,44.18,44.22,44.15,44.21,121788.0,39.0474,39.0827,39.0209,39.0739,121788.0
2017-05-18 11:10:00,44.2,44.22,44.12,44.21,201780.0,39.0651,39.0827,38.9944,39.0739,201780.0
2017-05-18 11:15:00,44.21,44.27,44.21,44.27,95386.0,39.0739,39.1269,39.0739,39.1269,95386.0
2017-05-18 11:20:00,44.26,44.31,44.26,44.3,102399.0,39.1181,39.1623,39.1181,39.1535,102399.0
2017-05-18 11:25:00,44.3,44.31,44.28,44.3,124792.0,39.1535,39.1623,39.1358,39.1535,124792.0
2017-05-18 11:30:00,44.31,44.37,44.3,44.37,263322.0,39.1623,39.2153,39.1535,39.2153,263322.0
2017-05-18 11:35:00,44.37,44.37,44.27,44.28,117783.0,39.2153,39.2153,39.1269,39.1358,117783.0
2017-05-18 11:40:00,44.28,44.29,44.23,44.24,38195.0,39.1358,39.1446,39.0916,39.1004,38195.0
2017-05-18 11:45:00,44.23,44.32,44.23,44.27,109383.0,39.0916,39.1711,39.0916,39.1269,109383.0
2017-05-18 11:50:00,44.27,44.28,44.24,44.24,44628.0,39.1269,39.1358,39.1004,39.1004,44628.0
2017-05-18 11:55:00,44.25,44.25,44.21,44.23,66403.0,39.1093,39.1093,39.0739,39.0916,66403.0
2017-05-18 12:00:00,44.23,44.23,44.17,44.18,74231.0,39.0916,39.0916,39.0386,39.0474,74231.0
2017-05-18 12:05:00,44.17,44.23,44.17,44.22,80683.0,39.0386,39.0916,39.0386,39.0827,80683.0
2017-05-18 12:10:00,44.22,44.26,44.21,44.25,129342.0,39.0827,39.1181,39.0739,39.1093,129342.0
2017-05-18 12:15:00,44.26,44.27,44.24,44.26,67287.0,39.1181,39.1269,39.1004,39.1181,67287.0
2017-05-18 12:20:00,44.25,44.28,44.24,44.27,74138.0,39.1093,39.1358,39.1004,39.1269,74138.0
2017-05-18 12:25:00,44.26,44.3,44.25,44.27,67326.0,39.1181,39.1535,39.1093,39.1269,67326.0
2017-05-18 12:30:00,44.27,44.3,44.25,44.29,136487.0,39.1269,39.1535,39.1093,39.1446,136487.0
2017-05-18 12:35:00,44.29,44.32,44.28,44.32,59345.0,39.1446,39.1711,39.1358,39.1711,59345.0
2017-05-18 12:40:00,44.32,44.36,44.31,44.36,200311.0,39.1711,39.2065,39.1623,39.2065,200311.0
2017-05-18 12:45:00,44.36,44.36,44.33,44.35,132902.0,39.2065,39.2065,39.18,39.1976,132902.0
2017-05-18 12:50:00,44.34,44.41,44.32,44.33,145410.0,39.1888,39.2507,39.1711,39.18,145410.0
2017-05-18 12:55:00,44.32,44.33,44.29,44.3,196301.0,39.1711,39.18,39.1446,39.1535,196301.0
2017-05-18 13:00:00,44.31,44.33,44.28,44.28,49301.0,39.1623,39.18,39.1358,39.1358,49301.0
2017-05-18 13:05:00,44.28,44.29,44.23,44.23,90353.0,39.1358,39.1446,39.0916,39.0916,90353.0
2017-05-18 13:10:00,44.23,44.25,44.22,44.23,93694.0,39.0916,39.1093,39.0827,39.0916,93694.0
2017-05-18 13:15:00,44.23,44.26,44.22,44.24,66217.0,39.0916,39.1181,39.0827,39.1004,66217.0
2017-05-18 13:20:00,44.24,44.25,44.22,44.22,28634.0,39.1004,39.1093,39.0827,39.0827,28634.0
2017-05-18 13:25:00,44.22,44.22,44.18,44.18,44700.0,39.0827,39.0827,39.0474,39.0474,44700.0
2017-05-18 13:30:00,44.17,44.2,44.15,44.2,97479.0,39.0386,39.0651,39.0209,39.0651,97479.0
2017-05-18 13:35:00,44.2,44.25,44.19,44.22,82056.0,39.0651,39.1093,39.0562,39.0827,82056.0
2017-05-18 13:40:00,44.22,44.24,44.21,44.22,43736.0,39.0827,39.1004,39.0739,39.0827,43736.0
2017-05-18 13:45:00,44.22,44.23,44.2,44.2,33987.0,39.0827,39.0916,39.0651,39.0651,33987.0
2017-05-18 13:50:00,44.2,44.28,44.2,44.27,126970.0,39.0651,39.1358,39.0651,39.1269,126970.0
2017-05-18 13:55:00,44.27,44.34,44.27,44.3,83655.0,39.1269,39.1888,39.1269,39.1535,83655.0
2017-05-18 14:00:00,44.3,44.41,44.29,44.38,148520.0,39.1535,39.2507,39.1446,39.2242,148520.0
2017-05-18 14:05:00,44.38,44.38,44.33,44.37,99495.0,39.2242,39.2242,39.18,39.2153,99495.0
2017-05-18 14:10:00,44.38,44.38,44.31,44.34,99448.0,39.2242,39.2242,39.1623,39.1888,99448.0
2017-05-18 14:15:00,44.34,44.34,44.3,44.3,63396.0,39.1888,39.1888,39.1535,39.1535,63396.0
2017-05-18 14:20:00,44.3,44.38,44.3,44.35,56377.0,39.1535,39.2242,39.1535,39.1976,56377.0
2017-05-18 14:25:00,44.36,44.39,44.34,44.36,64916.0,39.2065,39.233,39.1888,39.2065,64916.0
2017-05-18 14:30:00,44.36,44.41,44.35,44.39,129999.0,39.2065,39.2507,39.1976,39.233,129999.0
2017-05-18 14:35:00,44.38,44.39,44.37,44.39,37065.0,39.2242,39.233,39.2153,39.233,37065.0
2017-05-18 14:40:00,44.39,44.39,44.35,44.37,61460.0,39.233,39.233,39.1976,39.2153,61460.0
2017-05-18 14:45:00,44.37,44.37,44.34,44.34,47996.0,39.2153,39.2153,39.1888,39.1888,47996.0
2017-05-18 14:50:00,44.35,44.35,44.3,44.32,66487.0,39.1976,39.1976,39.1535,39.1711,66487.0
2017-05-18 14:55:00,44.32,44.33,44.28,44.29,52347.0,39.1711,39.18,39.1358,39.1446,52347.0
2017-05-18 15:00:00,44.3,44.32,44.28,44.29,47597.0,39.1535,39.1711,39.1358,39.1446,47597.0
2017-05-18 15:05:00,44.29,44.31,44.25,44.3,98482.0,39.1446,39.1623,39.1093,39.1535,98482.0
2017-05-18 15:10:00,44.3,44.32,44.27,44.29,100015.0,39.1535,39.1711,39.1269,39.1446,100015.0
2017-05-18 15:15:00,44.28,44.29,44.21,44.22,179467.0,39.1358,39.1446,39.0739,39.0827,179467.0
2017-05-18 15:20:00,44.23,44.23,44.19,44.2,159980.0,39.0916,39.0916,39.0562,39.0651,159980.0
2017-05-18 15:25:00,44.2,44.21,44.17,44.2,126105.0,39.0651,39.0739,39.0386,39.0651,126105.0
2017-05-18 15:30:00,44.2,44.22,44.16,44.17,149059.0,39.0651,39.0827,39.0297,39.0386,149059.0
2017-05-18 15:35:00,44.17,44.21,44.16,44.18,163042.0,39.0386,39.0739,39.0297,39.0474,163042.0
2017-05-18 15:40:00,44.17,44.23,44.17,44.2,250307.0,39.0386,39.0916,39.0386,39.0651,250307.0
2017-05-18 15:45:00,44.2,44.27,44.19,44.26,226043.0,39.0651,39.1269,39.0562,39.1181,226043.0
2017-05-18 15:50:00,44.26,44.28,44.24,44.25,285080.0,39.1181,39.1358,39.1004,39.1093,285080.0
2017-05-18 15:55:00,44.25,44.26,44.15,44.15,738055.0,39.1093,39.1181,39.0209,39.0209,738055.0
2017-05-19 09:30:00,44.21,44.43,44.17,44.24,1229259.0,39.0739,39.2683,39.0386,39.1004,1229259.0
2017-05-19 09:35:00,44.24,44.39,44.24,44.39,222076.0,39.1004,39.233,39.1004,39.233,222076.0
2017-05-19 09:40:00,44.39,44.43,44.36,44.39,156315.0,39.233,39.2683,39.2065,39.233,156315.0
2017-05-19 09:45:00,44.39,44.43,44.37,44.42,152007.0,39.233,39.2683,39.2153,39.2595,152007.0
2017-05-19 09:50:00,44.42,44.48,44.4,44.41,144253.0,39.2595,39.3125,39.2418,39.2507,144253.0
2017-05-19 09:55:00,44.42,44.49,44.41,44.48,82016.0,39.2595,39.3214,39.2507,39.3125,82016.0
2017-05-19 10:00:00,44.49,44.49,44.43,44.47,91469.0,39.3214,39.3214,39.2683,39.3037,91469.0
2017-05-19 10:05:00,44.46,44.47,44.4,44.44,61131.0,39.2949,39.3037,39.2418,39.2772,61131.0
2017-05-19 10:10:00,44.44,44.45,44.37,44.41,154081.0,39.2772,39.286,39.2153,39.2507,154081.0
2017-05-19 10:15:00,44.41,44.45,44.4,44.4,43246.0,39.2507,39.286,39.2418,39.2418,43246.0
2017-05-19 10:20:00,44.4,44.43,44.38,44.4,63827.0,39.2418,39.2683,39.2242,39.2418,63827.0
2017-05-19 10:25:00,44.4,44.48,44.39,44.47,47792.0,39.2418,39.3125,39.233,39.3037,47792.0
2017-05-19 10:30:00,44.46,44.48,44.44,44.48,59061.0,39.2949,39.3125,39.2772,39.3125,59061.0
2017-05-19 10:35:00,44.48,44.49,44.41,44.43,85279.0,39.3125,39.3214,39.2507,39.2683,85279.0
2017-05-19 10:40:00,44.43,44.43,44.39,44.41,166524.0,39.2683,39.2683,39.233,39.2507,166524.0
2017-05-19 10:45:00,44.42,44.45,44.41,44.45,101621.0,39.2595,39.286,39.2507,39.286,101621.0
2017-05-19 10:50:00,44.45,44.47,44.43,44.47,70174.0,39.286,39.3037,39.2683,39.3037,70174.0
2017-05-19 10:55:00,44.47,44.49,44.44,44.45,78371.0,39.3037,39.3214,39.2772,39.286,78371.0
2017-05-19 11:00:00,44.44,44.47,44.44,44.46,105886.0,39.2772,39.3037,39.2772,39.2949,105886.0
2017-05-19 11:05:00,44.45,44.47,44.44,44.47,89421.0,39.286,39.3037,39.2772,39.3037,89421.0
2017-05-19 11:10:00,44.46,44.51,44.45,44.49,84053.0,39.2949,39.3391,39.286,39.3214,84053.0
2017-05-19 11:15:00,44.5,44.51,44.46,44.5,158743.0,39.3302,39.3391,39.2949,39.3302,158743.0
2017-05-19 11:20:00,44.5,44.5,44.47,44.48,51913.0,39.3302,39.3302,39.3037,39.3125,51913.0
2017-05-19 11:25:00,44.48,44.52,44.48,44.52,39523.0,39.3125,39.3479,39.3125,39.3479,39523.0
2017-05-19 11:30:00,44.52,44.52,44.44,44.46,58319.0,39.3479,39.3479,39.2772,39.2949,58319.0
2017-05-19 11:35:00,44.46,44.46,44.42,44.45,45483.0,39.2949,39.2949,39.2595,39.286,45483.0
2017-05-19 11:40:00,44.44,44.45,44.42,44.43,57879.0,39.2772,39.286,39.2595,39.2683,57879.0
2017-05-19 11:45:00,44.43,44.45,44.41,44.45,44202.0,39.2683,39.286,39.2507,39.286,44202.0
2017-05-19 11:50:00,44.44,44.47,44.42,44.47,48071.0,39.2772,39.3037,39.2595,39.3037,48071.0
2017-05-19 11:55:00,44.46,44.48,44.45,44.48,56772.0,39.2949,39.3125,39.286,39.3125,56772.0
2017-05-19 12:00:00,44.48,44.5,44.46,44.47,61595.0,39.3125,39.3302,39.2949,39.3037,61595.0
2017-05-19 12:05:00,44.47,44.49,44.46,44.46,49370.0,39.3037,39.3214,39.2949,39.2949,49370.0
2017-05-19 12:10:00,44.47,44.48,44.45,44.47,39383.0,39.3037,39.3125,39.286,39.3037,39383.0
2017-05-19 12:15:00,44.48,44.48,44.43,44.45,78813.0,39.3125,39.3125,39.2683,39.286,78813.0
2017-05-19 12:20:00,44.46,44.47,44.43,44.44,40315.0,39.2949,39.3037,39.2683,39.2772,40315.0
2017-05-19 12:25:00,44.45,44.46,44.43,44.44,26719.0,39.286,39.2949,39.2683,39.2772,26719.0
2017-05-19 12:30:00,44.43,44.46,44.42,44.44,83485.0,39.2683,39.2949,39.2595,39.2772,83485.0
2017-05-19 12:35:00,44.44,44.47,44.44,44.47,54894.0,39.2772,39.3037,39.2772,39.3037,54894.0
2017-05-19 12:40:00,44.47,44.48,44.46,44.47,34077.0,39.3037,39.3125,39.2949,39.3037,34077.0
2017-05-19 12:45:00,44.48,44.49,44.46,44.49,44779.0,39.3125,39.3214,39.2949,39.3214,44779.0
2017-05-19 12:50:00,44.49,44.51,44.48,44.49,66786.0,39.3214,39.3391,39.3125,39.3214,66786.0
2017-05-19 12:55:00,44.49,44.51,44.48,44.48,69660.0,39.3214,39.3391,39.3125,39.3125,69660.0
2017-05-19 13:00:00,44.48,44.48,44.45,44.46,44016.0,39.3125,39.3125,39.286,39.2949,44016.0
2017-05-19 13:05:00,44.47,44.47,44.42,44.45,183796.0,39.3037,39.3037,39.2595,39.286,183796.0
2017-05-19 13:10:00,44.44,44.46,44.43,44.45,78860.0,39.2772,39.2949,39.2683,39.286,78860.0
2017-05-19 13:15:00,44.45,44.45,44.42,44.43,128006.0,39.286,39.286,39.2595,39.2683,128006.0
2017-05-19 13:20:00,44.43,44.44,44.39,44.4,88202.0,39.2683,39.2772,39.233,39.2418,88202.0
2017-05-19 13:25:00,44.4,44.42,44.39,44.4,36628.0,39.2418,39.2595,39.233,39.2418,36628.0
2017-05-19 13:30:00,44.41,44.42,44.39,44.41,70921.0,39.2507,39.2595,39.233,39.2507,70921.0
2017-05-19 13:35:00,44.41,44.44,44.4,44.4,161440.0,39.2507,39.2772,39.2418,39.2418,161440.0
2017-05-19 13:40:00,44.4,44.41,44.38,44.41,62531.0,39.2418,39.2507,39.2242,39.2507,62531.0
2017-05-19 13:45:00,44.41,44.43,44.39,44.4,53936.0,39.2507,39.2683,39.233,39.2418,53936.0
2017-05-19 13:50:00,44.41,44.41,44.38,44.4,50598.0,39.2507,39.2507,39.2242,39.2418,50598.0
2017-05-19 13:55:00,44.4,44.4,44.38,44.39,52786.0,39.2418,39.2418,39.2242,39.233,52786.0
2017-05-19 14:00:00,44.4,44.41,44.37,44.38,101357.0,39.2418,39.2507,39.2153,39.2242,101357.0
2017-05-19 14:05:00,44.38,44.39,44.35,44.37,306676.0,39.2242,39.233,39.1976,39.2153,306676.0
2017-05-19 14:10:00,44.37,44.39,44.36,44.39,55207.0,39.2153,39.233,39.2065,39.233,55207.0
2017-05-19 14:15:00,44.39,44.39,44.35,44.36,195875.0,39.233,39.233,39.1976,39.2065,195875.0
2017-05-19 14:20:00,44.36,44.38,44.32,44.33,248518.0,39.2065,39.2242,39.1711,39.18,248518.0
2017-05-19 14:25:00,44.33,44.37,44.32,44.34,168935.0,39.18,39.2153,39.1711,39.1888,168935.0
2017-05-19 14:30:00,44.34,44.37,44.33,44.37,407056.0,39.1888,39.2153,39.18,39.2153,407056.0
2017-05-19 14:35:00,44.36,44.39,44.35,44.39,110690.0,39.2065,39.233,39.1976,39.233,110690.0
2017-05-19 14:40:00,44.39,44.4,44.36,44.37,376354.0,39.233,39.2418,39.2065,39.2153,376354.0
2017-05-19 14:45:00,44.38,44.4,44.37,44.39,76140.0,39.2242,39.2418,39.2153,39.233,76140.0
2017-05-19 14:50:00,44.39,44.4,44.37,44.38,112037.0,39.233,39.2418,39.2153,39.2242,112037.0
2017-05-19 14:55:00,44.38,44.4,44.36,44.4,84926.0,39.2242,39.2418,39.2065,39.2418,84926.0
2017-05-19 15:00:00,44.4,44.4,44.36,44.38,146271.0,39.2418,39.2418,39.2065,39.2242,146271.0
2017-05-19 15:05:00,44.38,44.39,44.29,44.29,187884.0,39.2242,39.233,39.1446,39.1446,187884.0
2017-05-19 15:10:00,44.3,44.33,44.27,44.31,117489.0,39.1535,39.18,39.1269,39.1623,117489.0
2017-05-19 15:15:00,44.31,44.34,44.29,44.3,79697.0,39.1623,39.1888,39.1446,39.1535,79697.0
2017-05-19 15:20:00,44.3,44.31,44.27,44.29,77420.0,39.1535,39.1623,39.1269,39.1446,77420.0
2017-05-19 15:25:00,44.29,44.33,44.27,44.28,162294.0,39.1446,39.18,39.1269,39.1358,162294.0
2017-05-19 15:30:00,44.27,44.29,44.26,44.27,95569.0,39.1269,39.1446,39.1181,39.1269,95569.0
2017-05-19 15:35:00,44.27,44.29,44.24,44.27,203313.0,39.1269,39.1446,39.1004,39.1269,203313.0
2017-05-19 15:40:00,44.27,44.28,44.23,44.24,118366.0,39.1269,39.1358,39.0916,39.1004,118366.0
2017-05-19 15:45:00,44.24,44.29,44.24,44.29,174649.0,39.1004,39.1446,39.1004,39.1446,174649.0
2017-05-19 15:50:00,44.29,44.33,44.29,44.3,203640.0,39.1446,39.18,39.1446,39.1535,203640.0
2017-05-19 15:55:00,44.31,44.34,44.28,44.3,638018.0,39.1623,39.1888,39.1358,39.1535,638018.0
2017-05-22 09:30:00,44.33,44.36,44.28,44.33,227942.0,39.18,39.2065,39.1358,39.18,227942.0
2017-05-22 09:35:00,44.34,44.42,44.34,44.41,132999.0,39.1888,39.2595,39.1888,39.2507,132999.0
2017-05-22 09:40:00,44.41,44.42,44.38,44.41,72174.0,39.2507,39.2595,39.2242,39.2507,72174.0
2017-05-22 09:45:00,44.41,44.42,44.35,44.35,71619.0,39.2507,39.2595,39.1976,39.1976,71619.0
2017-05-22 09:50:00,44.36,44.43,44.35,44.39,86844.0,39.2065,39.2683,39.1976,39.233,86844.0
2017-05-22 09:55:00,44.39,44.43,44.37,44.4,82204.0,39.233,39.2683,39.2153,39.2418,82204.0
2017-05-22 10:00:00,44.4,44.44,44.38,44.43,101800.0,39.2418,39.2772,39.2242,39.2683,101800.0
2017-05-22 10:05:00,44.43,44.43,44.36,44.37,61459.0,39.2683,39.2683,39.2065,39.2153,61459.0
2017-05-22 10:10:00,44.36,44.38,44.33,44.35,104929.0,39.2065,39.2242,39.18,39.1976,104929.0
2017-05-22 10:15:00,44.35,44.4,44.34,44.39,56138.0,39.1976,39.2418,39.1888,39.233,56138.0
2017-05-22 10:20:00,44.39,44.41,44.37,44.41,58202.0,39.233,39.2507,39.2153,39.2507,58202.0
2017-05-22 10:25:00,44.41,44.43,44.4,44.43,86290.0,39.2507,39.2683,39.2418,39.2683,86290.0
2017-05-22 10:30:00,44.43,44.44,44.38,44.39,143984.0,39.2683,39.2772,39.2242,39.233,143984.0
2017-05-22 10:35:00,44.39,44.44,44.38,44.44,65007.0,39.233,39.2772,39.2242,39.2772,65007.0
2017-05-22 10:40:00,44.43,44.47,44.43,44.47,53831.0,39.2683,39.3037,39.2683,39.3037,53831.0
2017-05-22 10:45:00,44.46,44.48,44.43,44.44,40497.0,39.2949,39.3125,39.2683,39.2772,40497.0
2017-05-22 10:50:00,44.44,44.45,44.42,44.45,83619.0,39.2772,39.286,39.2595,39.286,83619.0
2017-05-22 10:55:00,44.45,44.45,44.43,44.45,45841.0,39.286,39.286,39.2683,39.286,45841.0
2017-05-22 11:00:00,44.45,44.46,44.43,44.45,87110.0,39.286,39.2949,39.2683,39.286,87110.0
2017-05-22 11:05:00,44.45,44.49,44.44,44.48,68616.0,39.286,39.3214,39.2772,39.3125,68616.0
2017-05-22 11:10:00,44.48,44.49,44.45,44.48,35392.0,39.3125,39.3214,39.286,39.3125,35392.0
2017-05-22 11:15:00,44.48,44.5,44.47,44.5,42794.0,39.3125,39.3302,39.3037,39.3302,42794.0
2017-05-22 11:20:00,44.5,44.52,44.49,44.52,36623.0,39.3302,39.3479,39.3214,39.3479,36623.0
2017-05-22 11:25:00,44.52,44.52,44.51,44.52,35992.0,39.3479,39.3479,39.3391,39.3479,35992.0
2017-05-22 11:30:00,44.52,44.54,44.5,44.52,82121.0,39.3479,39.3656,39.3302,39.3479,82121.0
2017-05-22 11:35:00,44.52,44.54,44.51,44.52,42343.0,39.3479,39.3656,39.3391,39.3479,42343.0
2017-05-22 11:40:00,44.53,44.53,44.48,44.48,53432.0,39.3567,39.3567,39.3125,39.3125,53432.0
2017-05-22 11:45:00,44.49,44.49,44.48,44.49,15823.0,39.3214,39.3214,39.3125,39.3214,15823.0
2017-05-22 11:50:00,44.49,44.51,44.48,44.51,23589.0,39.3214,39.3391,39.3125,39.3391,23589.0
2017-05-22 11:55:00,44.51,44.52,44.5,44.5,34241.0,39.3391,39.3479,39.3302,39.3302,34241.0
2017-05-22 12:00:00,44.51,44.52,44.48,44.48,71594.0,39.3391,39.3479,39.3125,39.3125,71594.0
2017-05-22 12:05:00,44.48,44.51,44.47,44.49,33308.0,39.3125,39.3391,39.3037,39.3214,33308.0
2017-05-22 12:10:00,44.49,44.52,44.49,44.51,63090.0,39.3214,39.3479,39.3214,39.3391,63090.0
2017-05-22 12:15:00,44.51,44.53,44.5,44.5,107780.0,39.3391,39.3567,39.3302,39.3302,107780.0
2017-05-22 12:20:00,44.5,44.51,44.5,44.51,9333.0,39.3302,39.3391,39.3302,39.3391,9333.0
2017-05-22 12:25:00,44.51,44.52,44.5,44.51,22246.0,39.3391,39.3479,39.3302,39.3391,22246.0
2017-05-22 12:30:00,44.51,44.52,44.5,44.52,28429.0,39.3391,39.3479,39.3302,39.3479,28429.0
2017-05-22 12:35:00,44.52,44.52,44.5,44.51,41384.0,39.3479,39.3479,39.3302,39.3391,41384.0
2017-05-22 12:40:00,44.51,44.54,44.5,44.52,78824.0,39.3391,39.3656,39.3302,39.3479,78824.0
2017-05-22 12:45:00,44.53,44.55,44.52,44.54,36910.0,39.3567,39.3744,39.3479,39.3656,36910.0
2017-05-22 12:50:00,44.55,44.57,44.54,44.56,57163.0,39.3744,39.3921,39.3656,39.3832,57163.0
2017-05-22 12:55:00,44.56,44.57,44.55,44.55,24649.0,39.3832,39.3921,39.3744,39.3744,24649.0
2017-05-22 13:00:00,44.55,44.55,44.48,44.5,79970.0,39.3744,39.3744,39.3125,39.3302,79970.0
2017-05-22 13:05:00,44.5,44.51,44.49,44.51,35015.0,39.3302,39.3391,39.3214,39.3391,35015.0
2017-05-22 13:10:00,44.51,44.52,44.5,44.5,41402.0,39.3391,39.3479,39.3302,39.3302,41402.0
2017-05-22 13:15:00,44.5,44.51,44.5,44.5,40768.0,39.3302,39.3391,39.3302,39.3302,40768.0
2017-05-22 13:20:00,44.5,44.52,44.5,44.5,31003.0,39.3302,39.3479,39.3302,39.3302,31003.0
2017-05-22 13:25:00,44.51,44.52,44.5,44.52,65257.0,39.3391,39.3479,39.3302,39.3479,65257.0
2017-05-22 13:30:00,44.52,44.53,44.5,44.52,220383.0,39.3479,39.3567,39.3302,39.3479,220383.0
2017-05-22 13:35:00,44.52,44.52,44.5,44.51,22627.0,39.3479,39.3479,39.3302,39.3391,22627.0
2017-05-22 13:40:00,44.5,44.52,44.5,44.52,74752.0,39.3302,39.3479,39.3302,39.3479,74752.0
2017-05-22 13:45:00,44.51,44.52,44.5,44.52,41818.0,39.3391,39.3479,39.3302,39.3479,41818.0
2017-05-22 13:50:00,44.52,44.53,44.51,44.51,38718.0,39.3479,39.3567,39.3391,39.3391,38718.0
2017-05-22 13:55:00,44.51,44.52,44.5,44.51,58150.0,39.3391,39.3479,39.3302,39.3391,58150.0
2017-05-22 14:00:00,44.5,44.51,44.45,44.47,133466.0,39.3302,39.3391,39.286,39.3037,133466.0
2017-05-22 14:05:00,44.47,44.52,44.46,44.51,76242.0,39.3037,39.3479,39.2949,39.3391,76242.0
2017-05-22 14:10:00,44.52,44.53,44.51,44.53,52618.0,39.3479,39.3567,39.3391,39.3567,52618.0
2017-05-22 14:15:00,44.53,44.53,44.5,44.52,81515.0,39.3567,39.3567,39.3302,39.3479,81515.0
2017-05-22 14:20:00,44.52,44.53,44.51,44.52,44247.0,39.3479,39.3567,39.3391,39.3479,44247.0
2017-05-22 14:25:00,44.53,44.54,44.52,44.54,60447.0,39.3567,39.3656,39.3479,39.3656,60447.0
2017-05-22 14:30:00,44.53,44.55,44.53,44.55,37881.0,39.3567,39.3744,39.3567,39.3744,37881.0
2017-05-22 14:35:00,44.55,44.57,44.54,44.55,52253.0,39.3744,39.3921,39.3656,39.3744,52253.0
2017-05-22 14:40:00,44.55,44.59,44.55,44.59,30708.0,39.3744,39.4098,39.3744,39.4098,30708.0
2017-05-22 14:45:00,44.59,44.59,44.57,44.59,38727.0,39.4098,39.4098,39.3921,39.4098,38727.0
2017-05-22 14:50:00,44.59,44.6,44.58,44.59,29474.0,39.4098,39.4186,39.4009,39.4098,29474.0
2017-05-22 14:55:00,44.59,44.6,44.55,44.55,54669.0,39.4098,39.4186,39.3744,39.3744,54669.0
2017-05-22 15:00:00,44.55,44.56,44.53,44.56,72217.0,39.3744,39.3832,39.3567,39.3832,72217.0
2017-05-22 15:05:00,44.56,44.57,44.55,44.55,52301.0,39.3832,39.3921,39.3744,39.3744,52301.0
2017-05-22 15:10:00,44.55,44.56,44.53,44.54,108183.0,39.3744,39.3832,39.3567,39.3656,108183.0
2017-05-22 15:15:00,44.53,44.55,44.53,44.54,69068.0,39.3567,39.3744,39.3567,39.3656,69068.0
2017-05-22 15:20:00,44.55,44.56,44.52,44.52,137976.0,39.3744,39.3832,39.3479,39.3479,137976.0
2017-05-22 15:25:00,44.53,44.54,44.52,44.54,130602.0,39.3567,39.3656,39.3479,39.3656,130602.0
2017-05-22 15:30:00,44.54,44.56,44.53,44.55,112459.0,39.3656,39.3832,39.3567,39.3744,112459.0
2017-05-22 15:35:00,44.56,44.6,44.55,44.59,126705.0,39.3832,39.4186,39.3744,39.4098,126705.0
2017-05-22 15:40:00,44.59,44.62,44.59,44.61,140876.0,39.4098,39.4363,39.4098,39.4274,140876.0
2017-05-22 15:45:00,44.6,44.61,44.57,44.59,141466.0,39.4186,39.4274,39.3921,39.4098,141466.0
2017-05-22 15:50:00,44.59,44.62,44.59,44.6,161299.0,39.4098,39.4363,39.4098,39.4186,161299.0
2017-05-22 15:55:00,44.6,44.65,44.58,44.63,767307.0,39.4186,39.4628,39.4009,39.4451,767307.0
2017-05-23 09:30:00,44.68,44.84,44.63,44.76,182690.0,39.4893,39.6307,39.4451,39.56,182690.0
2017-05-23 09:35:00,44.76,44.77,44.65,44.69,60727.0,39.56,39.5688,39.4628,39.4981,60727.0
2017-05-23 09:40:00,44.7,44.75,44.65,44.66,60321.0,39.507,39.5512,39.4628,39.4716,60321.0
2017-05-23 09:45:00,44.66,44.69,44.62,44.64,66852.0,39.4716,39.4981,39.4363,39.454,66852.0
2017-05-23 09:50:00,44.64,44.65,44.6,44.61,43926.0,39.454,39.4628,39.4186,39.4274,43926.0
2017-05-23 09:55:00,44.6,44.63,44.59,44.6,99941.0,39.4186,39.4451,39.4098,39.4186,99941.0
2017-05-23 10:00:00,44.59,44.66,44.56,44.66,61224.0,39.4098,39.4716,39.3832,39.4716,61224.0
2017-05-23 10:05:00,44.66,44.69,44.61,44.68,99496.0,39.4716,39.4981,39.4274,39.4893,99496.0
2017-05-23 10:10:00,44.69,44.69,44.63,44.66,48036.0,39.4981,39.4981,39.4451,39.4716,48036.0
2017-05-23 10:15:00,44.66,44.68,44.63,44.65,49850.0,39.4716,39.4893,39.4451,39.4628,49850.0
2017-05-23 10:20:00,44.64,44.69,44.64,44.69,43290.0,39.454,39.4981,39.454,39.4981,43290.0
2017-05-23 10:25:00,44.69,44.69,44.65,44.66,54319.0,39.4981,39.4981,39.4628,39.4716,54319.0
2017-05-23 10:30:00,44.66,44.69,44.64,44.65,48370.0,39.4716,39.4981,39.454,39.4628,48370.0
2017-05-23 10:35:00,44.65,44.66,44.62,44.63,49063.0,39.4628,39.4716,39.4363,39.4451,49063.0
2017-05-23 10:40:00,44.63,44.67,44.62,44.63,46975.0,39.4451,39.4805,39.4363,39.4451,46975.0
2017-05-23 10:45:00,44.63,44.68,44.63,44.66,41199.0,39.4451,39.4893,39.4451,39.4716,41199.0
2017-05-23 10:50:00,44.66,44.67,44.65,44.65,76082.0,39.4716,39.4805,39.4628,39.4628,76082.0
2017-05-23 10:55:00,44.65,44.66,44.63,44.63,51903.0,39.4628,39.4716,39.4451,39.4451,51903.0
2017-05-23 11:00:00,44.63,44.64,44.63,44.63,73970.0,39.4451,39.454,39.4451,39.4451,73970.0
2017-05-23 11:05:00,44.63,44.64,44.6,44.64,94616.0,39.4451,39.454,39.4186,39.454,94616.0
2017-05-23 11:10:00,44.64,44.65,44.59,44.61,149777.0,39.454,39.4628,39.4098,39.4274,149777.0
2017-05-23 11:15:00,44.6,44.61,44.58,44.59,47567.0,39.4186,39.4274,39.4009,39.4098,47567.0
2017-05-23 11:20:00,44.59,44.62,44.58,44.61,59733.0,39.4098,39.4363,39.4009,39.4274,59733.0
2017-05-23 11:25:00,44.6,44.61,44.6,44.6,80980.0,39.4186,39.4274,39.4186,39.4186,80980.0
2017-05-23 11:30:00,44.6,44.61,44.55,44.57,126196.0,39.4186,39.4274,39.3744,39.3921,126196.0
2017-05-23 11:35:00,44.56,44.58,44.55,44.58,52094.0,39.3832,39.4009,39.3744,39.4009,52094.0
2017-05-23 11:40:00,44.58,44.61,44.57,44.61,44024.0,39.4009,39.4274,39.3921,39.4274,44024.0
2017-05-23 11:45:00,44.6,44.61,44.58,44.58,50615.0,39.4186,39.4274,39.4009,39.4009,50615.0
2017-05-23 11:50:00,44.59,44.59,44.52,44.52,133592.0,39.4098,39.4098,39.3479,39.3479,133592.0
2017-05-23 11:55:00,44.53,44.57,44.52,44.56,47812.0,39.3567,39.3921,39.3479,39.3832,47812.0
2017-05-23 12:00:00,44.56,44.57,44.56,44.57,23266.0,39.3832,39.3921,39.3832,39.3921,23266.0
2017-05-23 12:05:00,44.57,44.58,44.54,44.58,68951.0,39.3921,39.4009,39.3656,39.4009,68951.0
2017-05-23 12:10:00,44.58,44.58,44.53,44.57,91252.0,39.4009,39.4009,39.3567,39.3921,91252.0
2017-05-23 12:15:00,44.58,44.58,44.53,44.54,41103.0,39.4009,39.4009,39.3567,39.3656,41103.0
2017-05-23 12:20:00,44.55,44.56,44.54,44.55,85747.0,39.3744,39.3832,39.3656,39.3744,85747.0
2017-05-23 12:25:00,44.56,44.56,44.54,44.55,232303.0,39.3832,39.3832,39.3656,39.3744,232303.0
2017-05-23 12:30:00,44.55,44.61,44.53,44.6,154302.0,39.3744,39.4274,39.3567,39.4186,154302.0
2017-05-23 12:35:00,44.6,44.62,44.6,44.62,17140.0,39.4186,39.4363,39.4186,39.4363,17140.0
2017-05-23 12:40:00,44.62,44.63,44.59,44.6,44082.0,39.4363,39.4451,39.4098,39.4186,44082.0
2017-05-23 12:45:00,44.6,44.61,44.57,44.59,32592.0,39.4186,39.4274,39.3921,39.4098,32592.0
2017-05-23 12:50:00,44.59,44.61,44.57,44.57,50700.0,39.4098,39.4274,39.3921,39.3921,50700.0
2017-05-23 12:55:00,44.58,44.58,44.55,44.57,30310.0,39.4009,39.4009,39.3744,39.3921,30310.0
2017-05-23 13:00:00,44.57,44.61,44.56,44.6,26275.0,39.3921,39.4274,39.3832,39.4186,26275.0
2017-05-23 13:05:00,44.6,44.61,44.58,44.6,48893.0,39.4186,39.4274,39.4009,39.4186,48893.0
2017-05-23 13:10:00,44.6,44.61,44.59,44.6,28015.0,39.4186,39.4274,39.4098,39.4186,28015.0
2017-05-23 13:15:00,44.59,44.61,44.59,44.6,24388.0,39.4098,39.4274,39.4098,39.4186,24388.0
2017-05-23 13:20:00,44.59,44.63,44.59,44.63,28819.0,39.4098,39.4451,39.4098,39.4451,28819.0
2017-05-23 13:25:00,44.63,44.65,44.62,44.63,56557.0,39.4451,39.4628,39.4363,39.4451,56557.0
2017-05-23 13:30:00,44.63,44.64,44.62,44.63,21500.0,39.4451,39.454,39.4363,39.4451,21500.0
2017-05-23 13:35:00,44.62,44.63,44.6,44.61,46212.0,39.4363,39.4451,39.4186,39.4274,46212.0
2017-05-23 13:40:00,44.6,44.61,44.58,44.59,33978.0,39.4186,39.4274,39.4009,39.4098,33978.0
2017-05-23 13:45:00,44.6,44.6,44.58,44.58,37106.0,39.4186,39.4186,39.4009,39.4009,37106.0
2017-05-23 13:50:00,44.59,44.6,44.58,44.59,27932.0,39.4098,39.4186,39.4009,39.4098,27932.0
2017-05-23 13:55:00,44.59,44.6,44.58,44.6,30798.0,39.4098,39.4186,39.4009,39.4186,30798.0
2017-05-23 14:00:00,44.6,44.6,44.57,44.58,84696.0,39.4186,39.4186,39.3921,39.4009,84696.0
2017-05-23 14:05:00,44.59,44.6,44.58,44.59,62452.0,39.4098,39.4186,39.4009,39.4098,62452.0
2017-05-23 14:10:00,44.59,44.6,44.59,44.59,17149.0,39.4098,39.4186,39.4098,39.4098,17149.0
2017-05-23 14:15:00,44.59,44.6,44.58,44.59,30680.0,39.4098,39.4186,39.4009,39.4098,30680.0
2017-05-23 14:20:00,44.59,44.6,44.58,44.6,26177.0,39.4098,39.4186,39.4009,39.4186,26177.0
2017-05-23 14:25:00,44.6,44.63,44.6,44.61,71344.0,39.4186,39.4451,39.4186,39.4274,71344.0
2017-05-23 14:30:00,44.61,44.65,44.6,44.62,74884.0,39.4274,39.4628,39.4186,39.4363,74884.0
2017-05-23 14:35:00,44.62,44.66,44.61,44.65,71752.0,39.4363,39.4716,39.4274,39.4628,71752.0
2017-05-23 14:40:00,44.64,44.65,44.63,44.64,55373.0,39.454,39.4628,39.4451,39.454,55373.0
2017-05-23 14:45:00,44.64,44.65,44.63,44.64,32638.0,39.454,39.4628,39.4451,39.454,32638.0
2017-05-23 14:50:00,44.65,44.65,44.6,44.62,49163.0,39.4628,39.4628,39.4186,39.4363,49163.0
2017-05-23 14:55:00,44.62,44.64,44.61,44.62,45337.0,39.4363,39.454,39.4274,39.4363,45337.0
2017-05-23 15:00:00,44.62,44.63,44.59,44.6,90556.0,39.4363,39.4451,39.4098,39.4186,90556.0
2017-05-23 15:05:00,44.61,44.64,44.59,44.63,66643.0,39.4274,39.454,39.4098,39.4451,66643.0
2017-05-23 15:10:00,44.62,44.62,44.6,44.62,60972.0,39.4363,39.4363,39.4186,39.4363,60972.0
2017-05-23 15:15:00,44.62,44.62,44.61,44.62,33010.0,39.4363,39.4363,39.4274,39.4363,33010.0
2017-05-23 15:20:00,44.62,44.62,44.6,44.61,80604.0,39.4363,39.4363,39.4186,39.4274,80604.0
2017-05-23 15:25:00,44.61,44.61,44.59,44.59,88478.0,39.4274,39.4274,39.4098,39.4098,88478.0
2017-05-23 15:30:00,44.59,44.59,44.57,44.57,105403.0,39.4098,39.4098,39.3921,39.3921,105403.0
2017-05-23 15:35:00,44.57,44.6,44.57,44.59,87977.0,39.3921,39.4186,39.3921,39.4098,87977.0
2017-05-23 15:40:00,44.59,44.6,44.56,44.56,109237.0,39.4098,39.4186,39.3832,39.3832,109237.0
2017-05-23 15:45:00,44.56,44.58,44.56,44.58,94259.0,39.3832,39.4009,39.3832,39.4009,94259.0
2017-05-23 15:50:00,44.57,44.58,44.57,44.57,218710.0,39.3921,39.4009,39.3921,39.3921,218710.0
2017-05-23 15:55:00,44.57,44.58,44.54,44.57,583595.0,39.3921,39.4009,39.3656,39.3921,583595.0
2017-05-24 09:30:00,44.65,44.75,44.58,44.61,200613.0,39.4628,39.5512,39.4009,39.4274,200613.0
2017-05-24 09:35:00,44.61,44.61,44.54,44.56,93576.0,39.4274,39.4274,39.3656,39.3832,93576.0
2017-05-24 09:40:00,44.55,44.56,44.52,44.52,61330.0,39.3744,39.3832,39.3479,39.3479,61330.0
2017-05-24 09:45:00,44.53,44.53,44.5,44.5,34819.0,39.3567,39.3567,39.3302,39.3302,34819.0
2017-05-24 09:50:00,44.5,44.58,44.5,44.58,65523.0,39.3302,39.4009,39.3302,39.4009,65523.0
2017-05-24 09:55:00,44.58,44.61,44.57,44.58,63106.0,39.4009,39.4274,39.3921,39.4009,63106.0
2017-05-24 10:00:00,44.58,44.59,44.51,44.52,75235.0,39.4009,39.4098,39.3391,39.3479,75235.0
2017-05-24 10:05:00,44.51,44.61,44.5,44.58,155322.0,39.3391,39.4274,39.3302,39.4009,155322.0
2017-05-24 10:10:00,44.57,44.61,44.55,44.55,72467.0,39.3921,39.4274,39.3744,39.3744,72467.0
2017-05-24 10:15:00,44.55,44.56,44.5,44.5,48625.0,39.3744,39.3832,39.3302,39.3302,48625.0
2017-05-24 10:20:00,44.51,44.57,44.5,44.54,90109.0,39.3391,39.3921,39.3302,39.3656,90109.0
2017-05-24 10:25:00,44.55,44.56,44.52,44.56,78455.0,39.3744,39.3832,39.3479,39.3832,78455.0
2017-05-24 10:30:00,44.56,44.57,44.54,44.55,99648.0,39.3832,39.3921,39.3656,39.3744,99648.0
2017-05-24 10:35:00,44.55,44.57,44.54,44.57,95036.0,39.3744,39.3921,39.3656,39.3921,95036.0
2017-05-24 10:40:00,44.57,44.63,44.56,44.63,145876.0,39.3921,39.4451,39.3832,39.4451,145876.0
2017-05-24 10:45:00,44.63,44.63,44.6,44.62,72585.0,39.4451,39.4451,39.4186,39.4363,72585.0
2017-05-24 10:50:00,44.62,44.62,44.59,44.59,156896.0,39.4363,39.4363,39.4098,39.4098,156896.0
2017-05-24 10:55:00,44.59,44.6,44.59,44.6,22560.0,39.4098,39.4186,39.4098,39.4186,22560.0
2017-05-24 11:00:00,44.59,44.61,44.59,44.61,53328.0,39.4098,39.4274,39.4098,39.4274,53328.0
2017-05-24 11:05:00,44.61,44.62,44.6,44.6,68492.0,39.4274,39.4363,39.4186,39.4186,68492.0
2017-05-24 11:10:00,44.61,44.63,44.6,44.63,47362.0,39.4274,39.4451,39.4186,39.4451,47362.0
2017-05-24 11:15:00,44.63,44.64,44.6,44.61,70880.0,39.4451,39.454,39.4186,39.4274,70880.0
2017-05-24 11:20:00,44.6,44.61,44.6,44.61,14867.0,39.4186,39.4274,39.4186,39.4274,14867.0
2017-05-24 11:25:00,44.6,44.62,44.6,44.61,13079.0,39.4186,39.4363,39.4186,39.4274,13079.0
2017-05-24 11:30:00,44.62,44.64,44.61,44.62,93815.0,39.4363,39.454,39.4274,39.4363,93815.0
2017-05-24 11:35:00,44.61,44.62,44.61,44.62,15590.0,39.4274,39.4363,39.4274,39.4363,15590.0
2017-05-24 11:40:00,44.61,44.63,44.61,44.62,52135.0,39.4274,39.4451,39.4274,39.4363,52135.0
2017-05-24 11:45:00,44.62,44.65,44.62,44.64,194279.0,39.4363,39.4628,39.4363,39.454,194279.0
2017-05-24 11:50:00,44.63,44.65,44.62,44.63,64512.0,39.4451,39.4628,39.4363,39.4451,64512.0
2017-05-24 11:55:00,44.64,44.66,44.63,44.63,46489.0,39.454,39.4716,39.4451,39.4451,46489.0
2017-05-24 12:00:00,44.64,44.64,44.63,44.63,9535.0,39.454,39.454,39.4451,39.4451,9535.0
2017-05-24 12:05:00,44.64,44.64,44.63,44.64,21764.0,39.454,39.454,39.4451,39.454,21764.0
2017-05-24 12:10:00,44.63,44.64,44.63,44.64,13907.0,39.4451,39.454,39.4451,39.454,13907.0
2017-05-24 12:15:00,44.64,44.64,44.62,44.63,29036.0,39.454,39.454,39.4363,39.4451,29036.0
2017-05-24 12:20:00,44.63,44.64,44.62,44.63,36725.0,39.4451,39.454,39.4363,39.4451,36725.0
2017-05-24 12:25:00,44.64,44.65,44.61,44.61,44835.0,39.454,39.4628,39.4274,39.4274,44835.0
2017-05-24 12:30:00,44.61,44.62,44.6,44.6,28065.0,39.4274,39.4363,39.4186,39.4186,28065.0
2017-05-24 12:35:00,44.61,44.61,44.6,44.61,21999.0,39.4274,39.4274,39.4186,39.4274,21999.0
2017-05-24 12:40:00,44.6,44.61,44.59,44.59,56963.0,39.4186,39.4274,39.4098,39.4098,56963.0
2017-05-24 12:45:00,44.59,44.6,44.56,44.58,188050.0,39.4098,39.4186,39.3832,39.4009,188050.0
2017-05-24 12:50:00,44.57,44.61,44.57,44.59,65985.0,39.3921,39.4274,39.3921,39.4098,65985.0
2017-05-24 12:55:00,44.59,44.61,44.58,44.61,38356.0,39.4098,39.4274,39.4009,39.4274,38356.0
2017-05-24 13:00:00,44.6,44.62,44.59,44.61,51438.0,39.4186,39.4363,39.4098,39.4274,51438.0
2017-05-24 13:05:00,44.6,44.62,44.6,44.62,19881.0,39.4186,39.4363,39.4186,39.4363,19881.0
2017-05-24 13:10:00,44.62,44.62,44.61,44.62,9276.0,39.4363,39.4363,39.4274,39.4363,9276.0
2017-05-24 13:15:00,44.62,44.64,44.61,44.64,70876.0,39.4363,39.454,39.4274,39.454,70876.0
2017-05-24 13:20:00,44.63,44.64,44.6,44.62,44253.0,39.4451,39.454,39.4186,39.4363,44253.0
2017-05-24 13:25:00,44.62,44.62,44.61,44.61,13088.0,39.4363,39.4363,39.4274,39.4274,13088.0
2017-05-24 13:30:00,44.61,44.62,44.6,44.6,28056.0,39.4274,39.4363,39.4186,39.4186,28056.0
2017-05-24 13:35:00,44.6,44.61,44.6,44.61,24412.0,39.4186,39.4274,39.4186,39.4274,24412.0
2017-05-24 13:40:00,44.61,44.66,44.6,44.66,37784.0,39.4274,39.4716,39.4186,39.4716,37784.0
2017-05-24 13:45:00,44.66,44.66,44.64,44.65,55258.0,39.4716,39.4716,39.454,39.4628,55258.0
2017-05-24 13:50:00,44.66,44.68,44.63,44.65,82688.0,39.4716,39.4893,39.4451,39.4628,82688.0
2017-05-24 13:55:00,44.65,44.65,44.63,44.64,46946.0,39.4628,39.4628,39.4451,39.454,46946.0
2017-05-24 14:00:00,44.64,44.66,44.6,44.62,93990.0,39.454,39.4716,39.4186,39.4363,93990.0
2017-05-24 14:05:00,44.62,44.67,44.61,44.66,64810.0,39.4363,39.4805,39.4274,39.4716,64810.0
2017-05-24 14:10:00,44.66,44.71,44.65,44.7,74027.0,39.4716,39.5158,39.4628,39.507,74027.0
2017-05-24 14:15:00,44.7,44.73,44.69,44.73,87567.0,39.507,39.5335,39.4981,39.5335,87567.0
2017-05-24 14:20:00,44.73,44.73,44.7,44.72,88336.0,39.5335,39.5335,39.507,39.5247,88336.0
2017-05-24 14:25:00,44.72,44.73,44.71,44.73,36432.0,39.5247,39.5335,39.5158,39.5335,36432.0
2017-05-24 14:30:00,44.73,44.73,44.7,44.71,71370.0,39.5335,39.5335,39.507,39.5158,71370.0
2017-05-24 14:35:00,44.71,44.73,44.7,44.73,45961.0,39.5158,39.5335,39.507,39.5335,45961.0
2017-05-24 14:40:00,44.73,44.75,44.72,44.73,52785.0,39.5335,39.5512,39.5247,39.5335,52785.0
2017-05-24 14:45:00,44.73,44.74,44.71,44.71,74904.0,39.5335,39.5423,39.5158,39.5158,74904.0
2017-05-24 14:50:00,44.72,44.73,44.71,44.73,24159.0,39.5247,39.5335,39.5158,39.5335,24159.0
2017-05-24 14:55:00,44.73,44.75,44.71,44.73,66332.0,39.5335,39.5512,39.5158,39.5335,66332.0
2017-05-24 15:00:00,44.73,44.74,44.71,44.73,90204.0,39.5335,39.5423,39.5158,39.5335,90204.0
2017-05-24 15:05:00,44.73,44.73,44.71,44.72,83982.0,39.5335,39.5335,39.5158,39.5247,83982.0
2017-05-24 15:10:00,44.73,44.73,44.71,44.73,43801.0,39.5335,39.5335,39.5158,39.5335,43801.0
2017-05-24 15:15:00,44.73,44.75,44.72,44.75,70979.0,39.5335,39.5512,39.5247,39.5512,70979.0
2017-05-24 15:20:00,44.75,44.77,44.74,44.77,48035.0,39.5512,39.5688,39.5423,39.5688,48035.0
2017-05-24 15:25:00,44.77,44.78,44.76,44.77,64967.0,39.5688,39.5777,39.56,39.5688,64967.0
2017-05-24 15:30:00,44.77,44.8,44.76,44.8,81800.0,39.5688,39.5954,39.56,39.5954,81800.0
2017-05-24 15:35:00,44.8,44.82,44.79,44.81,183358.0,39.5954,39.613,39.5865,39.6042,183358.0
2017-05-24 15:40:00,44.81,44.83,44.8,44.83,113438.0,39.6042,39.6219,39.5954,39.6219,113438.0
2017-05-24 15:45:00,44.83,44.84,44.82,44.84,154755.0,39.6219,39.6307,39.613,39.6307,154755.0
2017-05-24 15:50:00,44.84,44.88,44.83,44.88,307185.0,39.6307,39.6661,39.6219,39.6661,307185.0
2017-05-24 15:55:00,44.88,44.88,44.82,44.83,565720.0,39.6661,39.6661,39.613,39.6219,565720.0
2017-05-25 09:30:00,44.99,45.02,44.83,44.91,170288.0,39.7633,39.7898,39.6219,39.6926,170288.0
2017-05-25 09:35:00,44.91,44.98,44.9,44.96,83151.0,39.6926,39.7545,39.6837,39.7368,83151.0
2017-05-25 09:40:00,44.96,44.97,44.9,44.94,76568.0,39.7368,39.7456,39.6837,39.7191,76568.0
2017-05-25 09:45:00,44.95,45.0,44.94,44.98,81332.0,39.7279,39.7721,39.7191,39.7545,81332.0
2017-05-25 09:50:00,44.98,44.99,44.91,44.94,74746.0,39.7545,39.7633,39.6926,39.7191,74746.0
2017-05-25 09:55:00,44.95,44.96,44.93,44.95,49654.0,39.7279,39.7368,39.7103,39.7279,49654.0
2017-05-25 10:00:00,44.96,44.96,44.93,44.95,48123.0,39.7368,39.7368,39.7103,39.7279,48123.0
2017-05-25 10:05:00,44.95,44.96,44.94,44.95,52474.0,39.7279,39.7368,39.7191,39.7279,52474.0
2017-05-25 10:10:00,44.95,45.0,44.93,45.0,150706.0,39.7279,39.7721,39.7103,39.7721,150706.0
2017-05-25 10:15:00,45.0,45.03,44.99,45.03,98759.0,39.7721,39.7986,39.7633,39.7986,98759.0
2017-05-25 10:20:00,45.03,45.05,44.99,45.05,81336.0,39.7986,39.8163,39.7633,39.8163,81336.0
2017-05-25 10:25:00,45.05,45.06,45.03,45.04,62004.0,39.8163,39.8252,39.7986,39.8075,62004.0
2017-05-25 10:30:00,45.04,45.07,45.04,45.06,63163.0,39.8075,39.834,39.8075,39.8252,63163.0
2017-05-25 10:35:00,45.05,45.07,45.04,45.07,67311.0,39.8163,39.834,39.8075,39.834,67311.0
2017-05-25 10:40:00,45.06,45.07,45.06,45.07,19558.0,39.8252,39.834,39.8252,39.834,19558.0
2017-05-25 10:45:00,45.07,45.1,45.06,45.09,43245.0,39.834,39.8605,39.8252,39.8517,43245.0
2017-05-25 10:50:00,45.1,45.1,45.09,45.09,38909.0,39.8605,39.8605,39.8517,39.8517,38909.0
2017-05-25 10:55:00,45.09,45.11,45.09,45.09,102030.0,39.8517,39.8693,39.8517,39.8517,102030.0
2017-05-25 11:00:00,45.09,45.1,45.06,45.07,74758.0,39.8517,39.8605,39.8252,39.834,74758.0
2017-05-25 11:05:00,45.07,45.14,45.06,45.13,81392.0,39.834,39.8959,39.8252,39.887,81392.0
2017-05-25 11:10:00,45.12,45.15,45.12,45.14,36355.0,39.8782,39.9047,39.8782,39.8959,36355.0
2017-05-25 11:15:00,45.14,45.17,45.13,45.15,47880.0,39.8959,39.9224,39.887,39.9047,47880.0
2017-05-25 11:20:00,45.16,45.18,45.15,45.18,111305.0,39.9135,39.9312,39.9047,39.9312,111305.0
2017-05-25 11:25:00,45.18,45.19,45.17,45.18,79748.0,39.9312,39.9401,39.9224,39.9312,79748.0
2017-05-25 11:30:00,45.18,45.19,45.16,45.16,66143.0,39.9312,39.9401,39.9135,39.9135,66143.0
2017-05-25 11:35:00,45.16,45.17,45.12,45.12,51697.0,39.9135,39.9224,39.8782,39.8782,51697.0
2017-05-25 11:40:00,45.12,45.13,45.11,45.12,57140.0,39.8782,39.887,39.8693,39.8782,57140.0
2017-05-25 11:45:00,45.12,45.13,45.11,45.13,54188.0,39.8782,39.887,39.8693,39.887,54188.0
2017-05-25 11:50:00,45.13,45.15,45.12,45.15,44143.0,39.887,39.9047,39.8782,39.9047,44143.0
2017-05-25 11:55:00,45.15,45.15,45.11,45.12,102684.0,39.9047,39.9047,39.8693,39.8782,102684.0
2017-05-25 12:00:00,45.12,45.12,45.09,45.12,69208.0,39.8782,39.8782,39.8517,39.8782,69208.0
2017-05-25 12:05:00,45.11,45.12,45.11,45.12,22250.0,39.8693,39.8782,39.8693,39.8782,22250.0
2017-05-25 12:10:00,45.12,45.12,45.08,45.09,76282.0,39.8782,39.8782,39.8428,39.8517,76282.0
2017-05-25 12:15:00,45.09,45.1,45.08,45.08,60659.0,39.8517,39.8605,39.8428,39.8428,60659.0
2017-05-25 12:20:00,45.08,45.1,45.07,45.09,78977.0,39.8428,39.8605,39.834,39.8517,78977.0
2017-05-25 12:25:00,45.09,45.09,45.08,45.09,36843.0,39.8517,39.8517,39.8428,39.8517,36843.0
2017-05-25 12:30:00,45.09,45.1,45.08,45.09,44845.0,39.8517,39.8605,39.8428,39.8517,44845.0
2017-05-25 12:35:00,45.1,45.1,45.09,45.09,20631.0,39.8605,39.8605,39.8517,39.8517,20631.0
2017-05-25 12:40:00,45.09,45.13,45.08,45.13,131594.0,39.8517,39.887,39.8428,39.887,131594.0
2017-05-25 12:45:00,45.13,45.14,45.11,45.14,155587.0,39.887,39.8959,39.8693,39.8959,155587.0
2017-05-25 12:50:00,45.14,45.16,45.13,45.16,170567.0,39.8959,39.9135,39.887,39.9135,170567.0
2017-05-25 12:55:00,45.16,45.16,45.13,45.14,235860.0,39.9135,39.9135,39.887,39.8959,235860.0
2017-05-25 13:00:00,45.14,45.14,45.11,45.12,40021.0,39.8959,39.8959,39.8693,39.8782,40021.0
2017-05-25 13:05:00,45.12,45.12,45.1,45.1,32797.0,39.8782,39.8782,39.8605,39.8605,32797.0
2017-05-25 13:10:00,45.11,45.11,45.09,45.09,19563.0,39.8693,39.8693,39.8517,39.8517,19563.0
2017-05-25 13:15:00,45.09,45.1,45.07,45.09,49666.0,39.8517,39.8605,39.834,39.8517,49666.0
2017-05-25 13:20:00,45.1,45.14,45.09,45.12,87203.0,39.8605,39.8959,39.8517,39.8782,87203.0
2017-05-25 13:25:00,45.12,45.12,45.11,45.12,9995.0,39.8782,39.8782,39.8693,39.8782,9995.0
2017-05-25 13:30:00,45.12,45.13,45.1,45.13,181911.0,39.8782,39.887,39.8605,39.887,181911.0
2017-05-25 13:35:00,45.13,45.13,45.12,45.13,40625.0,39.887,39.887,39.8782,39.887,40625.0
2017-05-25 13:40:00,45.13,45.14,45.12,45.14,67697.0,39.887,39.8959,39.8782,39.8959,67697.0
2017-05-25 13:45:00,45.14,45.14,45.13,45.14,20526.0,39.8959,39.8959,39.887,39.8959,20526.0
2017-05-25 13:50:00,45.14,45.14,45.12,45.12,38546.0,39.8959,39.8959,39.8782,39.8782,38546.0
2017-05-25 13:55:00,45.13,45.15,45.12,45.15,75555.0,39.887,39.9047,39.8782,39.9047,75555.0
2017-05-25 14:00:00,45.15,45.15,45.13,45.14,30112.0,39.9047,39.9047,39.887,39.8959,30112.0
2017-05-25 14:05:00,45.14,45.14,45.13,45.14,59038.0,39.8959,39.8959,39.887,39.8959,59038.0
2017-05-25 14:10:00,45.14,45.14,45.11,45.11,113908.0,39.8959,39.8959,39.8693,39.8693,113908.0
2017-05-25 14:15:00,45.11,45.12,45.1,45.11,87659.0,39.8693,39.8782,39.8605,39.8693,87659.0
2017-05-25 14:20:00,45.12,45.14,45.11,45.14,92170.0,39.8782,39.8959,39.8693,39.8959,92170.0
2017-05-25 14:25:00,45.14,45.15,45.12,45.15,86431.0,39.8959,39.9047,39.8782,39.9047,86431.0
2017-05-25 14:30:00,45.15,45.16,45.14,45.16,49046.0,39.9047,39.9135,39.8959,39.9135,49046.0
2017-05-25 14:35:00,45.16,45.2,45.15,45.2,69253.0,39.9135,39.9489,39.9047,39.9489,69253.0
2017-05-25 14:40:00,45.19,45.2,45.18,45.19,42347.0,39.9401,39.9489,39.9312,39.9401,42347.0
2017-05-25 14:45:00,45.19,45.23,45.18,45.2,98990.0,39.9401,39.9754,39.9312,39.9489,98990.0
2017-05-25 14:50:00,45.2,45.23,45.19,45.23,120026.0,39.9489,39.9754,39.9401,39.9754,120026.0
2017-05-25 14:55:00,45.23,45.25,45.22,45.23,55667.0,39.9754,39.9931,39.9666,39.9754,55667.0
2017-05-25 15:00:00,45.23,45.24,45.19,45.2,69022.0,39.9754,39.9842,39.9401,39.9489,69022.0
2017-05-25 15:05:00,45.21,45.22,45.18,45.22,144551.0,39.9577,39.9666,39.9312,39.9666,144551.0
2017-05-25 15:10:00,45.22,45.22,45.21,45.21,71587.0,39.9666,39.9666,39.9577,39.9577,71587.0
2017-05-25 15:15:00,45.21,45.22,45.2,45.2,85552.0,39.9577,39.9666,39.9489,39.9489,85552.0
2017-05-25 15:20:00,45.21,45.21,45.14,45.2,138646.0,39.9577,39.9577,39.8959,39.9489,138646.0
2017-05-25 15:25:00,45.19,45.2,45.18,45.18,47417.0,39.9401,39.9489,39.9312,39.9312,47417.0
2017-05-25 15:30:00,45.18,45.2,45.16,45.2,111996.0,39.9312,39.9489,39.9135,39.9489,111996.0
2017-05-25 15:35:00,45.2,45.22,45.16,45.22,153136.0,39.9489,39.9666,39.9135,39.9666,153136.0
2017-05-25 15:40:00,45.22,45.23,45.21,45.21,130828.0,39.9666,39.9754,39.9577,39.9577,130828.0
2017-05-25 15:45:00,45.21,45.3,45.21,45.24,213000.0,39.9577,40.0373,39.9577,39.9842,213000.0
2017-05-25 15:50:00,45.24,45.25,45.21,45.24,340174.0,39.9842,39.9931,39.9577,39.9842,340174.0
2017-05-25 15:55:00,45.24,45.25,45.18,45.2,417028.0,39.9842,39.9931,39.9312,39.9489,417028.0
2017-05-26 09:30:00,45.21,45.21,45.06,45.1,162305.0,39.9577,39.9577,39.8252,39.8605,162305.0
2017-05-26 09:35:00,45.11,45.16,45.1,45.13,235391.0,39.8693,39.9135,39.8605,39.887,235391.0
2017-05-26 09:40:00,45.13,45.22,45.12,45.2,97767.0,39.887,39.9666,39.8782,39.9489,97767.0
2017-05-26 09:45:00,45.21,45.26,45.2,45.25,103934.0,39.9577,40.0019,39.9489,39.9931,103934.0
2017-05-26 09:50:00,45.26,45.28,45.22,45.27,82690.0,40.0019,40.0196,39.9666,40.0108,82690.0
2017-05-26 09:55:00,45.27,45.29,45.23,45.25,53333.0,40.0108,40.0284,39.9754,39.9931,53333.0
2017-05-26 10:00:00,45.25,45.29,45.24,45.29,57072.0,39.9931,40.0284,39.9842,40.0284,57072.0
2017-05-26 10:05:00,45.29,45.3,45.25,45.28,79080.0,40.0284,40.0373,39.9931,40.0196,79080.0
2017-05-26 10:10:00,45.28,45.29,45.25,45.27,31830.0,40.0196,40.0284,39.9931,40.0108,31830.0
2017-05-26 10:15:00,45.27,45.31,45.25,45.29,100434.0,40.0108,40.0461,39.9931,40.0284,100434.0
2017-05-26 10:20:00,45.29,45.33,45.28,45.29,79711.0,40.0284,40.0638,40.0196,40.0284,79711.0
2017-05-26 10:25:00,45.3,45.3,45.25,45.27,92627.0,40.0373,40.0373,39.9931,40.0108,92627.0
2017-05-26 10:30:00,45.27,45.29,45.25,45.29,62462.0,40.0108,40.0284,39.9931,40.0284,62462.0
2017-05-26 10:35:00,45.29,45.32,45.28,45.32,32308.0,40.0284,40.055,40.0196,40.055,32308.0
2017-05-26 10:40:00,45.32,45.33,45.3,45.32,54347.0,40.055,40.0638,40.0373,40.055,54347.0
2017-05-26 10:45:00,45.32,45.36,45.31,45.36,113237.0,40.055,40.0903,40.0461,40.0903,113237.0
2017-05-26 10:50:00,45.35,45.36,45.27,45.29,87295.0,40.0815,40.0903,40.0108,40.0284,87295.0
2017-05-26 10:55:00,45.3,45.34,45.29,45.34,80486.0,40.0373,40.0726,40.0284,40.0726,80486.0
2017-05-26 11:00:00,45.34,45.35,45.33,45.34,99992.0,40.0726,40.0815,40.0638,40.0726,99992.0
2017-05-26 11:05:00,45.35,45.36,45.34,45.34,31111.0,40.0815,40.0903,40.0726,40.0726,31111.0
2017-05-26 11:10:00,45.34,45.36,45.34,45.36,68026.0,40.0726,40.0903,40.0726,40.0903,68026.0
2017-05-26 11:15:00,45.35,45.36,45.35,45.35,23382.0,40.0815,40.0903,40.0815,40.0815,23382.0
2017-05-26 11:20:00,45.36,45.36,45.35,45.36,23818.0,40.0903,40.0903,40.0815,40.0903,23818.0
2017-05-26 11:25:00,45.35,45.36,45.32,45.36,178753.0,40.0815,40.0903,40.055,40.0903,178753.0
2017-05-26 11:30:00,45.36,45.39,45.35,45.38,87808.0,40.0903,40.1168,40.0815,40.108,87808.0
2017-05-26 11:35:00,45.38,45.4,45.38,45.4,49875.0,40.108,40.1257,40.108,40.1257,49875.0
2017-05-26 11:40:00,45.4,45.4,45.38,45.4,83581.0,40.1257,40.1257,40.108,40.1257,83581.0
2017-05-26 11:45:00,45.4,45.4,45.38,45.4,41406.0,40.1257,40.1257,40.108,40.1257,41406.0
2017-05-26 11:50:00,45.4,45.41,45.39,45.41,120195.0,40.1257,40.1345,40.1168,40.1345,120195.0
2017-05-26 11:55:00,45.41,45.42,45.38,45.38,78370.0,40.1345,40.1433,40.108,40.108,78370.0
2017-05-26 12:00:00,45.38,45.41,45.38,45.4,51153.0,40.108,40.1345,40.108,40.1257,51153.0
2017-05-26 12:05:00,45.4,45.41,45.39,45.4,53723.0,40.1257,40.1345,40.1168,40.1257,53723.0
2017-05-26 12:10:00,45.4,45.41,45.39,45.39,71654.0,40.1257,40.1345,40.1168,40.1168,71654.0
2017-05-26 12:15:00,45.4,45.41,45.39,45.41,35563.0,40.1257,40.1345,40.1168,40.1345,35563.0
2017-05-26 12:20:00,45.41,45.41,45.39,45.4,32334.0,40.1345,40.1345,40.1168,40.1257,32334.0
2017-05-26 12:25:00,45.39,45.42,45.39,45.41,71242.0,40.1168,40.1433,40.1168,40.1345,71242.0
2017-05-26 12:30:00,45.41,45.42,45.4,45.41,30043.0,40.1345,40.1433,40.1257,40.1345,30043.0
2017-05-26 12:35:00,45.4,45.43,45.4,45.42,34171.0,40.1257,40.1522,40.1257,40.1433,34171.0
2017-05-26 12:40:00,45.43,45.45,45.38,45.39,72095.0,40.1522,40.1699,40.108,40.1168,72095.0
2017-05-26 12:45:00,45.39,45.4,45.36,45.36,43299.0,40.1168,40.1257,40.0903,40.0903,43299.0
2017-05-26 12:50:00,45.37,45.38,45.36,45.38,31676.0,40.0991,40.108,40.0903,40.108,31676.0
2017-05-26 12:55:00,45.38,45.38,45.33,45.35,40769.0,40.108,40.108,40.0638,40.0815,40769.0
2017-05-26 13:00:00,45.34,45.35,45.32,45.34,83318.0,40.0726,40.0815,40.055,40.0726,83318.0
2017-05-26 13:05:00,45.34,45.36,45.34,45.35,16686.0,40.0726,40.0903,40.0726,40.0815,16686.0
2017-05-26 13:10:00,45.36,45.38,45.35,45.37,39331.0,40.0903,40.108,40.0815,40.0991,39331.0
2017-05-26 13:15:00,45.37,45.38,45.34,45.34,36473.0,40.0991,40.108,40.0726,40.0726,36473.0
2017-05-26 13:20:00,45.34,45.35,45.34,45.34,11389.0,40.0726,40.0815,40.0726,40.0726,11389.0
2017-05-26 13:25:00,45.34,45.35,45.32,45.33,52224.0,40.0726,40.0815,40.055,40.0638,52224.0
2017-05-26 13:30:00,45.33,45.35,45.33,45.33,29389.0,40.0638,40.0815,40.0638,40.0638,29389.0
2017-05-26 13:35:00,45.33,45.35,45.33,45.35,13678.0,40.0638,40.0815,40.0638,40.0815,13678.0
2017-05-26 13:40:00,45.34,45.35,45.33,45.34,56805.0,40.0726,40.0815,40.0638,40.0726,56805.0
2017-05-26 13:45:00,45.33,45.34,45.31,45.32,82521.0,40.0638,40.0726,40.0461,40.055,82521.0
2017-05-26 13:50:00,45.32,45.33,45.3,45.3,33057.0,40.055,40.0638,40.0373,40.0373,33057.0
2017-05-26 13:55:00,45.31,45.32,45.29,45.31,30912.0,40.0461,40.055,40.0284,40.0461,30912.0
2017-05-26 14:00:00,45.32,45.32,45.29,45.3,22563.0,40.055,40.055,40.0284,40.0373,22563.0
2017-05-26 14:05:00,45.31,45.31,45.29,45.3,14250.0,40.0461,40.0461,40.0284,40.0373,14250.0
2017-05-26 14:10:00,45.3,45.3,45.29,45.29,19818.0,40.0373,40.0373,40.0284,40.0284,19818.0
2017-05-26 14:15:00,45.3,45.32,45.29,45.29,48636.0,40.0373,40.055,40.0284,40.0284,48636.0
2017-05-26 14:20:00,45.29,45.3,45.28,45.29,25888.0,40.0284,40.0373,40.0196,40.0284,25888.0
2017-05-26 14:25:00,45.29,45.32,45.28,45.3,94501.0,40.0284,40.055,40.0196,40.0373,94501.0
2017-05-26 14:30:00,45.3,45.31,45.28,45.29,25581.0,40.0373,40.0461,40.0196,40.0284,25581.0
2017-05-26 14:35:00,45.29,45.29,45.28,45.29,19813.0,40.0284,40.0284,40.0196,40.0284,19813.0
2017-05-26 14:40:00,45.28,45.3,45.27,45.28,55195.0,40.0196,40.0373,40.0108,40.0196,55195.0
2017-05-26 14:45:00,45.29,45.29,45.27,45.29,28193.0,40.0284,40.0284,40.0108,40.0284,28193.0
2017-05-26 14:50:00,45.28,45.29,45.26,45.29,57500.0,40.0196,40.0284,40.0019,40.0284,57500.0
2017-05-26 14:55:00,45.28,45.3,45.27,45.27,203175.0,40.0196,40.0373,40.0108,40.0108,203175.0
2017-05-26 15:00:00,45.27,45.31,45.27,45.3,63359.0,40.0108,40.0461,40.0108,40.0373,63359.0
2017-05-26 15:05:00,45.29,45.3,45.27,45.3,77137.0,40.0284,40.0373,40.0108,40.0373,77137.0
2017-05-26 15:10:00,45.29,45.32,45.29,45.3,65649.0,40.0284,40.055,40.0284,40.0373,65649.0
2017-05-26 15:15:00,45.3,45.31,45.27,45.27,34164.0,40.0373,40.0461,40.0108,40.0108,34164.0
2017-05-26 15:20:00,45.27,45.29,45.26,45.27,42307.0,40.0108,40.0284,40.0019,40.0108,42307.0
2017-05-26 15:25:00,45.27,45.27,45.25,45.26,65482.0,40.0108,40.0108,39.9931,40.0019,65482.0
2017-05-26 15:30:00,45.26,45.26,45.23,45.23,79309.0,40.0019,40.0019,39.9754,39.9754,79309.0
2017-05-26 15:35:00,45.23,45.26,45.22,45.22,194887.0,39.9754,40.0019,39.9666,39.9666,194887.0
2017-05-26 15:40:00,45.23,45.23,45.19,45.21,202210.0,39.9754,39.9754,39.9401,39.9577,202210.0
2017-05-26 15:45:00,45.2,45.23,45.2,45.22,157425.0,39.9489,39.9754,39.9489,39.9666,157425.0
2017-05-26 15:50:00,45.22,45.27,45.22,45.26,149092.0,39.9666,40.0108,39.9666,40.0019,149092.0
2017-05-26 15:55:00,45.26,45.26,45.22,45.24,589310.0,40.0019,40.0019,39.9666,39.9842,589310.0
2017-05-30 09:30:00,45.11,45.3,45.11,45.25,373332.0,39.8693,40.0373,39.8693,39.9931,373332.0
2017-05-30 09:35:00,45.25,45.33,45.25,45.32,153351.0,39.9931,40.0638,39.9931,40.055,153351.0
2017-05-30 09:40:00,45.32,45.38,45.31,45.36,263749.0,40.055,40.108,40.0461,40.0903,263749.0
2017-05-30 09:45:00,45.37,45.37,45.27,45.28,721443.0,40.0991,40.0991,40.0108,40.0196,721443.0
2017-05-30 09:50:00,45.28,45.34,45.24,45.31,270768.0,40.0196,40.0726,39.9842,40.0461,270768.0
2017-05-30 09:55:00,45.32,45.42,45.31,45.42,306590.0,40.055,40.1433,40.0461,40.1433,306590.0
2017-05-30 10:00:00,45.42,45.42,45.34,45.34,106690.0,40.1433,40.1433,40.0726,40.0726,106690.0
2017-05-30 10:05:00,45.35,45.37,45.29,45.3,249130.0,40.0815,40.0991,40.0284,40.0373,249130.0
2017-05-30 10:10:00,45.29,45.34,45.23,45.25,155189.0,40.0284,40.0726,39.9754,39.9931,155189.0
2017-05-30 10:15:00,45.26,45.28,45.2,45.2,140585.0,40.0019,40.0196,39.9489,39.9489,140585.0
2017-05-30 10:20:00,45.2,45.25,45.18,45.25,127398.0,39.9489,39.9931,39.9312,39.9931,127398.0
2017-05-30 10:25:00,45.25,45.27,45.22,45.23,99405.0,39.9931,40.0108,39.9666,39.9754,99405.0
2017-05-30 10:30:00,45.23,45.27,45.23,45.23,252892.0,39.9754,40.0108,39.9754,39.9754,252892.0
2017-05-30 10:35:00,45.23,45.29,45.21,45.22,119262.0,39.9754,40.0284,39.9577,39.9666,119262.0
2017-05-30 10:40:00,45.22,45.23,45.19,45.22,126978.0,39.9666,39.9754,39.9401,39.9666,126978.0
2017-05-30 10:45:00,45.22,45.23,45.2,45.21,113668.0,39.9666,39.9754,39.9489,39.9577,113668.0
2017-05-30 10:50:00,45.21,45.22,45.16,45.16,114522.0,39.9577,39.9666,39.9135,39.9135,114522.0
2017-05-30 10:55:00,45.16,45.22,45.15,45.19,122814.0,39.9135,39.9666,39.9047,39.9401,122814.0
2017-05-30 11:00:00,45.19,45.2,45.14,45.16,117520.0,39.9401,39.9489,39.8959,39.9135,117520.0
2017-05-30 11:05:00,45.16,45.19,45.16,45.17,95264.0,39.9135,39.9401,39.9135,39.9224,95264.0
2017-05-30 11:10:00,45.17,45.2,45.16,45.18,128533.0,39.9224,39.9489,39.9135,39.9312,128533.0
2017-05-30 11:15:00,45.18,45.18,45.14,45.18,129055.0,39.9312,39.9312,39.8959,39.9312,129055.0
2017-05-30 11:20:00,45.18,45.21,45.17,45.21,237845.0,39.9312,39.9577,39.9224,39.9577,237845.0
2017-05-30 11:25:00,45.2,45.21,45.17,45.19,65472.0,39.9489,39.9577,39.9224,39.9401,65472.0
2017-05-30 11:30:00,45.18,45.19,45.16,45.17,67799.0,39.9312,39.9401,39.9135,39.9224,67799.0
2017-05-30 11:35:00,45.18,45.21,45.17,45.19,124573.0,39.9312,39.9577,39.9224,39.9401,124573.0
2017-05-30 11:40:00,45.19,45.21,45.18,45.21,51956.0,39.9401,39.9577,39.9312,39.9577,51956.0
2017-05-30 11:45:00,45.21,45.21,45.19,45.21,40013.0,39.9577,39.9577,39.9401,39.9577,40013.0
2017-05-30 11:50:00,45.21,45.23,45.19,45.23,39254.0,39.9577,39.9754,39.9401,39.9754,39254.0
2017-05-30 11:55:00,45.23,45.23,45.2,45.2,51175.0,39.9754,39.9754,39.9489,39.9489,51175.0
2017-05-30 12:00:00,45.2,45.22,45.2,45.22,30557.0,39.9489,39.9666,39.9489,39.9666,30557.0
2017-05-30 12:05:00,45.22,45.22,45.2,45.2,64438.0,39.9666,39.9666,39.9489,39.9489,64438.0
2017-05-30 12:10:00,45.2,45.21,45.19,45.2,68855.0,39.9489,39.9577,39.9401,39.9489,68855.0
2017-05-30 12:15:00,45.2,45.21,45.19,45.21,56245.0,39.9489,39.9577,39.9401,39.9577,56245.0
2017-05-30 12:20:00,45.21,45.23,45.2,45.23,44720.0,39.9577,39.9754,39.9489,39.9754,44720.0
2017-05-30 12:25:00,45.23,45.23,45.21,45.22,89414.0,39.9754,39.9754,39.9577,39.9666,89414.0
2017-05-30 12:30:00,45.23,45.28,45.22,45.28,31679.0,39.9754,40.0196,39.9666,40.0196,31679.0
2017-05-30 12:35:00,45.27,45.29,45.25,45.26,33999.0,40.0108,40.0284,39.9931,40.0019,33999.0
2017-05-30 12:40:00,45.25,45.26,45.25,45.25,9716.0,39.9931,40.0019,39.9931,39.9931,9716.0
2017-05-30 12:45:00,45.26,45.27,45.25,45.27,20443.0,40.0019,40.0108,39.9931,40.0108,20443.0
2017-05-30 12:50:00,45.27,45.29,45.26,45.26,113524.0,40.0108,40.0284,40.0019,40.0019,113524.0
2017-05-30 12:55:00,45.26,45.3,45.25,45.29,48718.0,40.0019,40.0373,39.9931,40.0284,48718.0
2017-05-30 13:00:00,45.28,45.3,45.28,45.29,25710.0,40.0196,40.0373,40.0196,40.0284,25710.0
2017-05-30 13:05:00,45.29,45.29,45.25,45.25,44476.0,40.0284,40.0284,39.9931,39.9931,44476.0
2017-05-30 13:10:00,45.25,45.27,45.24,45.27,19570.0,39.9931,40.0108,39.9842,40.0108,19570.0
2017-05-30 13:15:00,45.27,45.28,45.26,45.26,38975.0,40.0108,40.0196,40.0019,40.0019,38975.0
2017-05-30 13:20:00,45.26,45.27,45.24,45.25,51108.0,40.0019,40.0108,39.9842,39.9931,51108.0
2017-05-30 13:25:00,45.25,45.28,45.25,45.28,29469.0,39.9931,40.0196,39.9931,40.0196,29469.0
2017-05-30 13:30:00,45.28,45.29,45.24,45.29,119378.0,40.0196,40.0284,39.9842,40.0284,119378.0
2017-05-30 13:35:00,45.29,45.32,45.28,45.3,80395.0,40.0284,40.055,40.0196,40.0373,80395.0
2017-05-30 13:40:00,45.3,45.32,45.28,45.31,54659.0,40.0373,40.055,40.0196,40.0461,54659.0
2017-05-30 13:45:00,45.31,45.34,45.29,45.3,60540.0,40.0461,40.0726,40.0284,40.0373,60540.0
2017-05-30 13:50:00,45.3,45.34,45.3,45.3,56021.0,40.0373,40.0726,40.0373,40.0373,56021.0
2017-05-30 13:55:00,45.3,45.35,45.3,45.3,62931.0,40.0373,40.0815,40.0373,40.0373,62931.0
2017-05-30 14:00:00,45.3,45.33,45.29,45.31,84309.0,40.0373,40.0638,40.0284,40.0461,84309.0
2017-05-30 14:05:00,45.31,45.32,45.26,45.28,124728.0,40.0461,40.055,40.0019,40.0196,124728.0
2017-05-30 14:10:00,45.28,45.3,45.28,45.29,49644.0,40.0196,40.0373,40.0196,40.0284,49644.0
2017-05-30 14:15:00,45.3,45.3,45.26,45.26,97017.0,40.0373,40.0373,40.0019,40.0019,97017.0
2017-05-30 14:20:00,45.26,45.27,45.25,45.26,117547.0,40.0019,40.0108,39.9931,40.0019,117547.0
2017-05-30 14:25:00,45.26,45.29,45.25,45.28,75540.0,40.0019,40.0284,39.9931,40.0196,75540.0
2017-05-30 14:30:00,45.27,45.28,45.25,45.26,115039.0,40.0108,40.0196,39.9931,40.0019,115039.0
2017-05-30 14:35:00,45.27,45.28,45.24,45.28,84669.0,40.0108,40.0196,39.9842,40.0196,84669.0
2017-05-30 14:40:00,45.28,45.38,45.27,45.37,159688.0,40.0196,40.108,40.0108,40.0991,159688.0
2017-05-30 14:45:00,45.37,45.38,45.34,45.38,103224.0,40.0991,40.108,40.0726,40.108,103224.0
2017-05-30 14:50:00,45.38,45.39,45.36,45.39,77404.0,40.108,40.1168,40.0903,40.1168,77404.0
2017-05-30 14:55:00,45.39,45.4,45.37,45.4,113636.0,40.1168,40.1257,40.0991,40.1257,113636.0
2017-05-30 15:00:00,45.4,45.42,45.39,45.41,107024.0,40.1257,40.1433,40.1168,40.1345,107024.0
2017-05-30 15:05:00,45.42,45.44,45.4,45.4,80583.0,40.1433,40.161,40.1257,40.1257,80583.0
2017-05-30 15:10:00,45.4,45.43,45.4,45.43,53973.0,40.1257,40.1522,40.1257,40.1522,53973.0
2017-05-30 15:15:00,45.43,45.43,45.38,45.4,92364.0,40.1522,40.1522,40.108,40.1257,92364.0
2017-05-30 15:20:00,45.4,45.41,45.39,45.41,46835.0,40.1257,40.1345,40.1168,40.1345,46835.0
2017-05-30 15:25:00,45.4,45.42,45.4,45.41,37578.0,40.1257,40.1433,40.1257,40.1345,37578.0
2017-05-30 15:30:00,45.41,45.44,45.41,45.44,71929.0,40.1345,40.161,40.1345,40.161,71929.0
2017-05-30 15:35:00,45.44,45.45,45.43,45.44,114287.0,40.161,40.1699,40.1522,40.161,114287.0
2017-05-30 15:40:00,45.44,45.46,45.43,45.44,146726.0,40.161,40.1787,40.1522,40.161,146726.0
2017-05-30 15:45:00,45.45,45.45,45.4,45.41,241416.0,40.1699,40.1699,40.1257,40.1345,241416.0
2017-05-30 15:50:00,45.41,45.43,45.41,45.41,267759.0,40.1345,40.1522,40.1345,40.1345,267759.0
2017-05-30 15:55:00,45.42,45.42,45.4,45.4,496650.0,40.1433,40.1433,40.1257,40.1257,496650.0
2017-05-31 09:30:00,45.42,45.5,45.42,45.47,247741.0,40.1433,40.214,40.1433,40.1875,247741.0
2017-05-31 09:35:00,45.47,45.48,45.43,45.45,70844.0,40.1875,40.1964,40.1522,40.1699,70844.0
2017-05-31 09:40:00,45.45,45.47,45.43,45.45,58852.0,40.1699,40.1875,40.1522,40.1699,58852.0
2017-05-31 09:45:00,45.45,45.49,45.42,45.43,145806.0,40.1699,40.2052,40.1433,40.1522,145806.0
2017-05-31 09:50:00,45.44,45.49,45.41,45.43,225523.0,40.161,40.2052,40.1345,40.1522,225523.0
2017-05-31 09:55:00,45.43,45.45,45.4,45.41,227720.0,40.1522,40.1699,40.1257,40.1345,227720.0
2017-05-31 10:00:00,45.41,45.42,45.29,45.37,154246.0,40.1345,40.1433,40.0284,40.0991,154246.0
2017-05-31 10:05:00,45.37,45.48,45.35,45.48,200370.0,40.0991,40.1964,40.0815,40.1964,200370.0
2017-05-31 10:10:00,45.48,45.5,45.44,45.5,302355.0,40.1964,40.214,40.161,40.214,302355.0
2017-05-31 10:15:00,45.5,45.55,45.48,45.52,389015.0,40.214,40.2582,40.1964,40.2317,389015.0
2017-05-31 10:20:00,45.52,45.53,45.44,45.48,231286.0,40.2317,40.2406,40.161,40.1964,231286.0
2017-05-31 10:25:00,45.49,45.49,45.44,45.46,220458.0,40.2052,40.2052,40.161,40.1787,220458.0
2017-05-31 10:30:00,45.46,45.46,45.42,45.44,316865.0,40.1787,40.1787,40.1433,40.161,316865.0
2017-05-31 10:35:00,45.43,45.44,45.34,45.35,265037.0,40.1522,40.161,40.0726,40.0815,265037.0
2017-05-31 10:40:00,45.35,45.35,45.28,45.29,177927.0,40.0815,40.0815,40.0196,40.0284,177927.0
2017-05-31 10:45:00,45.3,45.39,45.29,45.39,177273.0,40.0373,40.1168,40.0284,40.1168,177273.0
2017-05-31 10:50:00,45.39,45.49,45.37,45.47,149272.0,40.1168,40.2052,40.0991,40.1875,149272.0
2017-05-31 10:55:00,45.47,45.52,45.46,45.51,123852.0,40.1875,40.2317,40.1787,40.2229,123852.0
2017-05-31 11:00:00,45.5,45.51,45.45,45.45,137242.0,40.214,40.2229,40.1699,40.1699,137242.0
2017-05-31 11:05:00,45.45,45.49,45.43,45.44,106779.0,40.1699,40.2052,40.1522,40.161,106779.0
2017-05-31 11:10:00,45.44,45.44,45.37,45.38,75634.0,40.161,40.161,40.0991,40.108,75634.0
2017-05-31 11:15:00,45.37,45.4,45.35,45.36,61987.0,40.0991,40.1257,40.0815,40.0903,61987.0
2017-05-31 11:20:00,45.36,45.38,45.34,45.38,95422.0,40.0903,40.108,40.0726,40.108,95422.0
2017-05-31 11:25:00,45.38,45.4,45.34,45.38,123266.0,40.108,40.1257,40.0726,40.108,123266.0
2017-05-31 11:30:00,45.38,45.39,45.32,45.36,412802.0,40.108,40.1168,40.055,40.0903,412802.0
2017-05-31 11:35:00,45.36,45.41,45.34,45.37,102112.0,40.0903,40.1345,40.0726,40.0991,102112.0
2017-05-31 11:40:00,45.37,45.4,45.35,45.38,72228.0,40.0991,40.1257,40.0815,40.108,72228.0
2017-05-31 11:45:00,45.38,45.4,45.35,45.39,108113.0,40.108,40.1257,40.0815,40.1168,108113.0
2017-05-31 11:50:00,45.39,45.4,45.36,45.37,122941.0,40.1168,40.1257,40.0903,40.0991,122941.0
2017-05-31 11:55:00,45.37,45.38,45.35,45.37,62646.0,40.0991,40.108,40.0815,40.0991,62646.0
2017-05-31 12:00:00,45.36,45.42,45.36,45.39,69624.0,40.0903,40.1433,40.0903,40.1168,69624.0
2017-05-31 12:05:00,45.39,45.41,45.37,45.41,63743.0,40.1168,40.1345,40.0991,40.1345,63743.0
2017-05-31 12:10:00,45.41,45.42,45.39,45.4,82128.0,40.1345,40.1433,40.1168,40.1257,82128.0
2017-05-31 12:15:00,45.41,45.47,45.4,45.43,136395.0,40.1345,40.1875,40.1257,40.1522,136395.0
2017-05-31 12:20:00,45.42,45.45,45.41,45.44,77176.0,40.1433,40.1699,40.1345,40.161,77176.0
2017-05-31 12:25:00,45.44,45.44,45.38,45.39,85420.0,40.161,40.161,40.108,40.1168,85420.0
2017-05-31 12:30:00,45.39,45.39,45.37,45.38,68437.0,40.1168,40.1168,40.0991,40.108,68437.0
2017-05-31 12:35:00,45.38,45.41,45.37,45.41,34147.0,40.108,40.1345,40.0991,40.1345,34147.0
2017-05-31 12:40:00,45.41,45.42,45.4,45.41,40206.0,40.1345,40.1433,40.1257,40.1345,40206.0
2017-05-31 12:45:00,45.41,45.41,45.37,45.39,105147.0,40.1345,40.1345,40.0991,40.1168,105147.0
2017-05-31 12:50:00,45.39,45.39,45.37,45.39,80268.0,40.1168,40.1168,40.0991,40.1168,80268.0
2017-05-31 12:55:00,45.39,45.39,45.37,45.37,181711.0,40.1168,40.1168,40.0991,40.0991,181711.0
2017-05-31 13:00:00,45.38,45.41,45.37,45.39,121660.0,40.108,40.1345,40.0991,40.1168,121660.0
2017-05-31 13:05:00,45.39,45.42,45.38,45.42,36540.0,40.1168,40.1433,40.108,40.1433,36540.0
2017-05-31 13:10:00,45.42,45.46,45.41,45.44,70225.0,40.1433,40.1787,40.1345,40.161,70225.0
2017-05-31 13:15:00,45.44,45.45,45.38,45.4,84007.0,40.161,40.1699,40.108,40.1257,84007.0
2017-05-31 13:20:00,45.41,45.41,45.38,45.38,45387.0,40.1345,40.1345,40.108,40.108,45387.0
2017-05-31 13:25:00,45.39,45.39,45.38,45.39,18198.0,40.1168,40.1168,40.108,40.1168,18198.0
2017-05-31 13:30:00,45.39,45.39,45.37,45.39,132759.0,40.1168,40.1168,40.0991,40.1168,132759.0
2017-05-31 13:35:00,45.39,45.39,45.38,45.39,47444.0,40.1168,40.1168,40.108,40.1168,47444.0
2017-05-31 13:40:00,45.39,45.39,45.35,45.36,94020.0,40.1168,40.1168,40.0815,40.0903,94020.0
2017-05-31 13:45:00,45.35,45.37,45.35,45.37,55104.0,40.0815,40.0991,40.0815,40.0991,55104.0
2017-05-31 13:50:00,45.37,45.39,45.36,45.39,46128.0,40.0991,40.1168,40.0903,40.1168,46128.0
2017-05-31 13:55:00,45.38,45.41,45.38,45.41,94252.0,40.108,40.1345,40.108,40.1345,94252.0
2017-05-31 14:00:00,45.41,45.41,45.38,45.39,222681.0,40.1345,40.1345,40.108,40.1168,222681.0
2017-05-31 14:05:00,45.39,45.4,45.38,45.39,104403.0,40.1168,40.1257,40.108,40.1168,104403.0
2017-05-31 14:10:00,45.4,45.4,45.36,45.38,378639.0,40.1257,40.1257,40.0903,40.108,378639.0
2017-05-31 14:15:00,45.39,45.39,45.3,45.32,218535.0,40.1168,40.1168,40.0373,40.055,218535.0
2017-05-31 14:20:00,45.32,45.33,45.3,45.3,58441.0,40.055,40.0638,40.0373,40.0373,58441.0
2017-05-31 14:25:00,45.3,45.32,45.29,45.32,81679.0,40.0373,40.055,40.0284,40.055,81679.0
2017-05-31 14:30:00,45.31,45.36,45.3,45.34,116940.0,40.0461,40.0903,40.0373,40.0726,116940.0
2017-05-31 14:35:00,45.34,45.34,45.32,45.32,98516.0,40.0726,40.0726,40.055,40.055,98516.0
2017-05-31 14:40:00,45.32,45.33,45.29,45.3,110280.0,40.055,40.0638,40.0284,40.0373,110280.0
2017-05-31 14:45:00,45.3,45.3,45.29,45.29,37779.0,40.0373,40.0373,40.0284,40.0284,37779.0
2017-05-31 14:50:00,45.3,45.3,45.26,45.28,124500.0,40.0373,40.0373,40.0019,40.0196,124500.0
2017-05-31 14:55:00,45.28,45.31,45.27,45.3,183881.0,40.0196,40.0461,40.0108,40.0373,183881.0
2017-05-31 15:00:00,45.31,45.33,45.29,45.3,111720.0,40.0461,40.0638,40.0284,40.0373,111720.0
2017-05-31 15:05:00,45.3,45.3,45.28,45.29,127986.0,40.0373,40.0373,40.0196,40.0284,127986.0
2017-05-31 15:10:00,45.29,45.3,45.28,45.29,93202.0,40.0284,40.0373,40.0196,40.0284,93202.0
2017-05-31 15:15:00,45.29,45.31,45.28,45.29,108640.0,40.0284,40.0461,40.0196,40.0284,108640.0
2017-05-31 15:20:00,45.3,45.32,45.28,45.32,157577.0,40.0373,40.055,40.0196,40.055,157577.0
2017-05-31 15:25:00,45.32,45.33,45.31,45.32,71353.0,40.055,40.0638,40.0461,40.055,71353.0
2017-05-31 15:30:00,45.32,45.37,45.31,45.37,108407.0,40.055,40.0991,40.0461,40.0991,108407.0
2017-05-31 15:35:00,45.37,45.39,45.36,45.38,321642.0,40.0991,40.1168,40.0903,40.108,321642.0
2017-05-31 15:40:00,45.37,45.44,45.37,45.41,320686.0,40.0991,40.161,40.0991,40.1345,320686.0
2017-05-31 15:45:00,45.41,45.46,45.41,45.45,447410.0,40.1345,40.1787,40.1345,40.1699,447410.0
2017-05-31 15:50:00,45.44,45.45,45.4,45.4,417789.0,40.161,40.1699,40.1257,40.1257,417789.0
2017-05-31 15:55:00,45.4,45.43,45.39,45.4,720030.0,40.1257,40.1522,40.1168,40.1257,720030.0
2017-06-01 09:30:00,45.52,45.52,45.45,45.49,130382.0,40.2317,40.2317,40.1699,40.2052,130382.0
2017-06-01 09:35:00,45.49,45.57,45.48,45.53,118069.0,40.2052,40.2759,40.1964,40.2406,118069.0
2017-06-01 09:40:00,45.52,45.53,45.46,45.52,123034.0,40.2317,40.2406,40.1787,40.2317,123034.0
2017-06-01 09:45:00,45.53,45.58,45.52,45.54,83374.0,40.2406,40.2847,40.2317,40.2494,83374.0
2017-06-01 09:50:00,45.54,45.55,45.46,45.46,110798.0,40.2494,40.2582,40.1787,40.1787,110798.0
2017-06-01 09:55:00,45.46,45.51,45.44,45.46,151543.0,40.1787,40.2229,40.161,40.1787,151543.0
2017-06-01 10:00:00,45.45,45.51,45.44,45.45,77021.0,40.1699,40.2229,40.161,40.1699,77021.0
2017-06-01 10:05:00,45.45,45.48,45.43,45.46,166551.0,40.1699,40.1964,40.1522,40.1787,166551.0
2017-06-01 10:10:00,45.45,45.48,45.43,45.47,170443.0,40.1699,40.1964,40.1522,40.1875,170443.0
2017-06-01 10:15:00,45.46,45.48,45.36,45.4,180895.0,40.1787,40.1964,40.0903,40.1257,180895.0
2017-06-01 10:20:00,45.39,45.42,45.38,45.4,96546.0,40.1168,40.1433,40.108,40.1257,96546.0
2017-06-01 10:25:00,45.4,45.42,45.38,45.41,71171.0,40.1257,40.1433,40.108,40.1345,71171.0
2017-06-01 10:30:00,45.4,45.43,45.39,45.41,74232.0,40.1257,40.1522,40.1168,40.1345,74232.0
2017-06-01 10:35:00,45.4,45.44,45.4,45.43,54625.0,40.1257,40.161,40.1257,40.1522,54625.0
2017-06-01 10:40:00,45.43,45.47,45.4,45.47,53744.0,40.1522,40.1875,40.1257,40.1875,53744.0
2017-06-01 10:45:00,45.46,45.47,45.41,45.43,56988.0,40.1787,40.1875,40.1345,40.1522,56988.0
2017-06-01 10:50:00,45.43,45.44,45.4,45.42,37063.0,40.1522,40.161,40.1257,40.1433,37063.0
2017-06-01 10:55:00,45.41,45.43,45.39,45.4,62613.0,40.1345,40.1522,40.1168,40.1257,62613.0
2017-06-01 11:00:00,45.4,45.42,45.38,45.39,63255.0,40.1257,40.1433,40.108,40.1168,63255.0
2017-06-01 11:05:00,45.39,45.43,45.39,45.41,41712.0,40.1168,40.1522,40.1168,40.1345,41712.0
2017-06-01 11:10:00,45.41,45.43,45.4,45.41,39391.0,40.1345,40.1522,40.1257,40.1345,39391.0
2017-06-01 11:15:00,45.41,45.45,45.41,45.43,65470.0,40.1345,40.1699,40.1345,40.1522,65470.0
2017-06-01 11:20:00,45.44,45.44,45.4,45.41,49842.0,40.161,40.161,40.1257,40.1345,49842.0
2017-06-01 11:25:00,45.41,45.47,45.41,45.46,55562.0,40.1345,40.1875,40.1345,40.1787,55562.0
2017-06-01 11:30:00,45.46,45.48,45.44,45.47,63939.0,40.1787,40.1964,40.161,40.1875,63939.0
2017-06-01 11:35:00,45.46,45.47,45.42,45.46,80434.0,40.1787,40.1875,40.1433,40.1787,80434.0
2017-06-01 11:40:00,45.45,45.46,45.4,45.42,115221.0,40.1699,40.1787,40.1257,40.1433,115221.0
2017-06-01 11:45:00,45.42,45.42,45.37,45.37,73487.0,40.1433,40.1433,40.0991,40.0991,73487.0
2017-06-01 11:50:00,45.37,45.41,45.37,45.4,44970.0,40.0991,40.1345,40.0991,40.1257,44970.0
2017-06-01 11:55:00,45.4,45.44,45.39,45.4,115415.0,40.1257,40.161,40.1168,40.1257,115415.0
2017-06-01 12:00:00,45.41,45.43,45.39,45.43,54506.0,40.1345,40.1522,40.1168,40.1522,54506.0
2017-06-01 12:05:00,45.41,45.44,45.41,45.42,16891.0,40.1345,40.161,40.1345,40.1433,16891.0
2017-06-01 12:10:00,45.42,45.46,45.42,45.45,32943.0,40.1433,40.1787,40.1433,40.1699,32943.0
2017-06-01 12:15:00,45.45,45.46,45.43,45.43,32536.0,40.1699,40.1787,40.1522,40.1522,32536.0
2017-06-01 12:20:00,45.43,45.46,45.43,45.45,67242.0,40.1522,40.1787,40.1522,40.1699,67242.0
2017-06-01 12:25:00,45.46,45.47,45.42,45.46,46697.0,40.1787,40.1875,40.1433,40.1787,46697.0
2017-06-01 12:30:00,45.46,45.48,45.45,45.46,53646.0,40.1787,40.1964,40.1699,40.1787,53646.0
2017-06-01 12:35:00,45.46,45.47,45.44,45.46,37056.0,40.1787,40.1875,40.161,40.1787,37056.0
2017-06-01 12:40:00,45.46,45.47,45.43,45.47,56296.0,40.1787,40.1875,40.1522,40.1875,56296.0
2017-06-01 12:45:00,45.47,45.48,45.45,45.46,53902.0,40.1875,40.1964,40.1699,40.1787,53902.0
2017-06-01 12:50:00,45.47,45.52,45.45,45.51,63818.0,40.1875,40.2317,40.1699,40.2229,63818.0
2017-06-01 12:55:00,45.51,45.55,45.51,45.55,98019.0,40.2229,40.2582,40.2229,40.2582,98019.0
2017-06-01 13:00:00,45.54,45.57,45.53,45.57,91032.0,40.2494,40.2759,40.2406,40.2759,91032.0
2017-06-01 13:05:00,45.57,45.64,45.56,45.62,179655.0,40.2759,40.3378,40.2671,40.3201,179655.0
2017-06-01 13:10:00,45.63,45.64,45.62,45.63,39833.0,40.3289,40.3378,40.3201,40.3289,39833.0
2017-06-01 13:15:00,45.62,45.63,45.59,45.61,65664.0,40.3201,40.3289,40.2936,40.3113,65664.0
2017-06-01 13:20:00,45.6,45.62,45.6,45.61,29179.0,40.3024,40.3201,40.3024,40.3113,29179.0
2017-06-01 13:25:00,45.6,45.62,45.6,45.62,30971.0,40.3024,40.3201,40.3024,40.3201,30971.0
2017-06-01 13:30:00,45.61,45.62,45.6,45.6,30968.0,40.3113,40.3201,40.3024,40.3024,30968.0
2017-06-01 13:35:00,45.6,45.63,45.59,45.61,67406.0,40.3024,40.3289,40.2936,40.3113,67406.0
2017-06-01 13:40:00,45.6,45.62,45.58,45.59,49530.0,40.3024,40.3201,40.2847,40.2936,49530.0
2017-06-01 13:45:00,45.59,45.59,45.57,45.58,19566.0,40.2936,40.2936,40.2759,40.2847,19566.0
2017-06-01 13:50:00,45.58,45.59,45.56,45.57,36428.0,40.2847,40.2936,40.2671,40.2759,36428.0
2017-06-01 13:55:00,45.57,45.59,45.56,45.58,49077.0,40.2759,40.2936,40.2671,40.2847,49077.0
2017-06-01 14:00:00,45.59,45.6,45.57,45.58,115648.0,40.2936,40.3024,40.2759,40.2847,115648.0
2017-06-01 14:05:00,45.57,45.59,45.57,45.58,31415.0,40.2759,40.2936,40.2759,40.2847,31415.0
2017-06-01 14:10:00,45.58,45.59,45.58,45.59,43658.0,40.2847,40.2936,40.2847,40.2936,43658.0
2017-06-01 14:15:00,45.59,45.61,45.57,45.6,61193.0,40.2936,40.3113,40.2759,40.3024,61193.0
2017-06-01 14:20:00,45.6,45.65,45.6,45.63,103130.0,40.3024,40.3466,40.3024,40.3289,103130.0
2017-06-01 14:25:00,45.63,45.65,45.62,45.62,51503.0,40.3289,40.3466,40.3201,40.3201,51503.0
2017-06-01 14:30:00,45.62,45.62,45.59,45.59,67075.0,40.3201,40.3201,40.2936,40.2936,67075.0
2017-06-01 14:35:00,45.6,45.62,45.59,45.59,67625.0,40.3024,40.3201,40.2936,40.2936,67625.0
2017-06-01 14:40:00,45.59,45.61,45.58,45.61,55321.0,40.2936,40.3113,40.2847,40.3113,55321.0
2017-06-01 14:45:00,45.6,45.62,45.6,45.62,36739.0,40.3024,40.3201,40.3024,40.3201,36739.0
2017-06-01 14:50:00,45.61,45.62,45.6,45.62,37931.0,40.3113,40.3201,40.3024,40.3201,37931.0
2017-06-01 14:55:00,45.62,45.64,45.61,45.63,141715.0,40.3201,40.3378,40.3113,40.3289,141715.0
2017-06-01 15:00:00,45.63,45.65,45.62,45.62,62129.0,40.3289,40.3466,40.3201,40.3201,62129.0
2017-06-01 15:05:00,45.63,45.64,45.59,45.6,68436.0,40.3289,40.3378,40.2936,40.3024,68436.0
2017-06-01 15:10:00,45.6,45.64,45.59,45.64,73964.0,40.3024,40.3378,40.2936,40.3378,73964.0
2017-06-01 15:15:00,45.64,45.67,45.63,45.65,98772.0,40.3378,40.3643,40.3289,40.3466,98772.0
2017-06-01 15:20:00,45.65,45.68,45.64,45.68,83503.0,40.3466,40.3731,40.3378,40.3731,83503.0
2017-06-01 15:25:00,45.67,45.68,45.66,45.66,42601.0,40.3643,40.3731,40.3555,40.3555,42601.0
2017-06-01 15:30:00,45.67,45.69,45.65,45.69,76399.0,40.3643,40.382,40.3466,40.382,76399.0
2017-06-01 15:35:00,45.68,45.69,45.66,45.66,153715.0,40.3731,40.382,40.3555,40.3555,153715.0
2017-06-01 15:40:00,45.66,45.68,45.64,45.68,169682.0,40.3555,40.3731,40.3378,40.3731,169682.0
2017-06-01 15:45:00,45.68,45.74,45.67,45.74,328404.0,40.3731,40.4262,40.3643,40.4262,328404.0
2017-06-01 15:50:00,45.73,45.77,45.73,45.75,358888.0,40.4173,40.4527,40.4173,40.435,358888.0
2017-06-01 15:55:00,45.75,45.8,45.74,45.78,710852.0,40.435,40.4792,40.4262,40.4615,710852.0
2017-06-02 09:30:00,45.88,45.99,45.8,45.99,493503.0,40.5499,40.6471,40.4792,40.6471,493503.0
2017-06-02 09:35:00,45.98,46.07,45.97,45.98,530825.0,40.6383,40.7178,40.6294,40.6383,530825.0
2017-06-02 09:40:00,45.98,45.99,45.82,45.84,126085.0,40.6383,40.6471,40.4969,40.5145,126085.0
2017-06-02 09:45:00,45.84,45.89,45.77,45.88,149065.0,40.5145,40.5587,40.4527,40.5499,149065.0
2017-06-02 09:50:00,45.88,45.89,45.77,45.8,221995.0,40.5499,40.5587,40.4527,40.4792,221995.0
2017-06-02 09:55:00,45.8,45.86,45.79,45.83,73752.0,40.4792,40.5322,40.4704,40.5057,73752.0
2017-06-02 10:00:00,45.83,45.85,45.81,45.83,51387.0,40.5057,40.5234,40.488,40.5057,51387.0
2017-06-02 10:05:00,45.83,45.88,45.81,45.88,56267.0,40.5057,40.5499,40.488,40.5499,56267.0
2017-06-02 10:10:00,45.88,45.88,45.81,45.85,32804.0,40.5499,40.5499,40.488,40.5234,32804.0
2017-06-02 10:15:00,45.84,45.85,45.8,45.83,46859.0,40.5145,40.5234,40.4792,40.5057,46859.0
2017-06-02 10:20:00,45.83,45.85,45.81,45.82,92174.0,40.5057,40.5234,40.488,40.4969,92174.0
2017-06-02 10:25:00,45.82,45.85,45.82,45.83,41978.0,40.4969,40.5234,40.4969,40.5057,41978.0
2017-06-02 10:30:00,45.83,45.84,45.76,45.76,122559.0,40.5057,40.5145,40.4438,40.4438,122559.0
2017-06-02 10:35:00,45.77,45.77,45.72,45.74,96719.0,40.4527,40.4527,40.4085,40.4262,96719.0
2017-06-02 10:40:00,45.73,45.75,45.71,45.72,79586.0,40.4173,40.435,40.3996,40.4085,79586.0
2017-06-02 10:45:00,45.73,45.74,45.68,45.69,137827.0,40.4173,40.4262,40.3731,40.382,137827.0
2017-06-02 10:50:00,45.69,45.69,45.66,45.66,181807.0,40.382,40.382,40.3555,40.3555,181807.0
2017-06-02 10:55:00,45.66,45.69,45.66,45.68,76056.0,40.3555,40.382,40.3555,40.3731,76056.0
2017-06-02 11:00:00,45.69,45.71,45.68,45.71,111873.0,40.382,40.3996,40.3731,40.3996,111873.0
2017-06-02 11:05:00,45.71,45.71,45.69,45.7,55705.0,40.3996,40.3996,40.382,40.3908,55705.0
2017-06-02 11:10:00,45.69,45.7,45.66,45.68,85446.0,40.382,40.3908,40.3555,40.3731,85446.0
2017-06-02 11:15:00,45.68,45.71,45.67,45.7,88964.0,40.3731,40.3996,40.3643,40.3908,88964.0
2017-06-02 11:20:00,45.69,45.7,45.67,45.69,60389.0,40.382,40.3908,40.3643,40.382,60389.0
2017-06-02 11:25:00,45.7,45.7,45.67,45.68,40469.0,40.3908,40.3908,40.3643,40.3731,40469.0
2017-06-02 11:30:00,45.67,45.68,45.64,45.65,61447.0,40.3643,40.3731,40.3378,40.3466,61447.0
2017-06-02 11:35:00,45.65,45.69,45.65,45.69,70668.0,40.3466,40.382,40.3466,40.382,70668.0
2017-06-02 11:40:00,45.69,45.69,45.66,45.69,54102.0,40.382,40.382,40.3555,40.382,54102.0
2017-06-02 11:45:00,45.69,45.73,45.68,45.72,142928.0,40.382,40.4173,40.3731,40.4085,142928.0
2017-06-02 11:50:00,45.72,45.73,45.7,45.73,86869.0,40.4085,40.4173,40.3908,40.4173,86869.0
2017-06-02 11:55:00,45.73,45.74,45.7,45.7,56669.0,40.4173,40.4262,40.3908,40.3908,56669.0
2017-06-02 12:00:00,45.71,45.71,45.68,45.69,57080.0,40.3996,40.3996,40.3731,40.382,57080.0
2017-06-02 12:05:00,45.7,45.72,45.69,45.71,26136.0,40.3908,40.4085,40.382,40.3996,26136.0
2017-06-02 12:10:00,45.7,45.72,45.69,45.7,108053.0,40.3908,40.4085,40.382,40.3908,108053.0
2017-06-02 12:15:00,45.7,45.75,45.7,45.74,40133.0,40.3908,40.435,40.3908,40.4262,40133.0
2017-06-02 12:20:00,45.75,45.75,45.73,45.73,35292.0,40.435,40.435,40.4173,40.4173,35292.0
2017-06-02 12:25:00,45.73,45.74,45.72,45.72,38415.0,40.4173,40.4262,40.4085,40.4085,38415.0
2017-06-02 12:30:00,45.72,45.73,45.72,45.73,18933.0,40.4085,40.4173,40.4085,40.4173,18933.0
2017-06-02 12:35:00,45.73,45.75,45.71,45.73,91878.0,40.4173,40.435,40.3996,40.4173,91878.0
2017-06-02 12:40:00,45.73,45.74,45.68,45.68,241612.0,40.4173,40.4262,40.3731,40.3731,241612.0
2017-06-02 12:45:00,45.68,45.69,45.67,45.68,20934.0,40.3731,40.382,40.3643,40.3731,20934.0
2017-06-02 12:50:00,45.68,45.69,45.67,45.67,62566.0,40.3731,40.382,40.3643,40.3643,62566.0
2017-06-02 12:55:00,45.68,45.7,45.66,45.67,153157.0,40.3731,40.3908,40.3555,40.3643,153157.0
2017-06-02 13:00:00,45.66,45.69,45.65,45.69,50747.0,40.3555,40.382,40.3466,40.382,50747.0
2017-06-02 13:05:00,45.68,45.69,45.64,45.66,71725.0,40.3731,40.382,40.3378,40.3555,71725.0
2017-06-02 13:10:00,45.66,45.67,45.65,45.65,31916.0,40.3555,40.3643,40.3466,40.3466,31916.0
2017-06-02 13:15:00,45.66,45.66,45.65,45.66,24455.0,40.3555,40.3555,40.3466,40.3555,24455.0
2017-06-02 13:20:00,45.66,45.71,45.65,45.71,82042.0,40.3555,40.3996,40.3466,40.3996,82042.0
2017-06-02 13:25:00,45.7,45.72,45.7,45.72,21480.0,40.3908,40.4085,40.3908,40.4085,21480.0
2017-06-02 13:30:00,45.72,45.72,45.68,45.7,171217.0,40.4085,40.4085,40.3731,40.3908,171217.0
2017-06-02 13:35:00,45.7,45.7,45.67,45.69,104191.0,40.3908,40.3908,40.3643,40.382,104191.0
2017-06-02 13:40:00,45.68,45.7,45.68,45.7,52516.0,40.3731,40.3908,40.3731,40.3908,52516.0
2017-06-02 13:45:00,45.7,45.7,45.67,45.69,66355.0,40.3908,40.3908,40.3643,40.382,66355.0
2017-06-02 13:50:00,45.69,45.7,45.68,45.69,23167.0,40.382,40.3908,40.3731,40.382,23167.0
2017-06-02 13:55:00,45.69,45.7,45.66,45.67,85955.0,40.382,40.3908,40.3555,40.3643,85955.0
2017-06-02 14:00:00,45.66,45.67,45.63,45.65,106923.0,40.3555,40.3643,40.3289,40.3466,106923.0
2017-06-02 14:05:00,45.64,45.66,45.64,45.65,58715.0,40.3378,40.3555,40.3378,40.3466,58715.0
2017-06-02 14:10:00,45.66,45.66,45.64,45.65,39591.0,40.3555,40.3555,40.3378,40.3466,39591.0
2017-06-02 14:15:00,45.64,45.66,45.63,45.63,103366.0,40.3378,40.3555,40.3289,40.3289,103366.0
2017-06-02 14:20:00,45.63,45.64,45.6,45.61,82038.0,40.3289,40.3378,40.3024,40.3113,82038.0
2017-06-02 14:25:00,45.6,45.61,45.53,45.53,108935.0,40.3024,40.3113,40.2406,40.2406,108935.0
2017-06-02 14:30:00,45.53,45.57,45.53,45.55,153861.0,40.2406,40.2759,40.2406,40.2582,153861.0
2017-06-02 14:35:00,45.56,45.56,45.53,45.53,63665.0,40.2671,40.2671,40.2406,40.2406,63665.0
2017-06-02 14:40:00,45.53,45.54,45.5,45.51,255444.0,40.2406,40.2494,40.214,40.2229,255444.0
2017-06-02 14:45:00,45.51,45.51,45.48,45.51,251183.0,40.2229,40.2229,40.1964,40.2229,251183.0
2017-06-02 14:50:00,45.51,45.52,45.5,45.51,165765.0,40.2229,40.2317,40.214,40.2229,165765.0
2017-06-02 14:55:00,45.52,45.53,45.49,45.49,177039.0,40.2317,40.2406,40.2052,40.2052,177039.0
2017-06-02 15:00:00,45.5,45.56,45.49,45.56,183998.0,40.214,40.2671,40.2052,40.2671,183998.0
2017-06-02 15:05:00,45.55,45.61,45.55,45.59,90989.0,40.2582,40.3113,40.2582,40.2936,90989.0
2017-06-02 15:10:00,45.59,45.6,45.58,45.59,68579.0,40.2936,40.3024,40.2847,40.2936,68579.0
2017-06-02 15:15:00,45.59,45.6,45.58,45.59,115578.0,40.2936,40.3024,40.2847,40.2936,115578.0
2017-06-02 15:20:00,45.59,45.59,45.55,45.55,187885.0,40.2936,40.2936,40.2582,40.2582,187885.0
2017-06-02 15:25:00,45.55,45.56,45.55,45.56,69055.0,40.2582,40.2671,40.2582,40.2671,69055.0
2017-06-02 15:30:00,45.55,45.62,45.55,45.62,185981.0,40.2582,40.3201,40.2582,40.3201,185981.0
2017-06-02 15:35:00,45.62,45.62,45.59,45.61,366208.0,40.3201,40.3201,40.2936,40.3113,366208.0
2017-06-02 15:40:00,45.6,45.63,45.6,45.62,163747.0,40.3024,40.3289,40.3024,40.3201,163747.0
2017-06-02 15:45:00,45.62,45.68,45.6,45.64,381871.0,40.3201,40.3731,40.3024,40.3378,381871.0
2017-06-02 15:50:00,45.65,45.68,45.61,45.67,589462.0,40.3466,40.3731,40.3113,40.3643,589462.0
2017-06-02 15:55:00,45.67,45.67,45.6,45.61,983503.0,40.3643,40.3643,40.3024,40.3113,983503.0
2017-06-05 09:30:00,45.69,45.83,45.67,45.69,253645.0,40.382,40.5057,40.3643,40.382,253645.0
2017-06-05 09:35:00,45.69,45.75,45.68,45.72,120702.0,40.382,40.435,40.3731,40.4085,120702.0
2017-06-05 09:40:00,45.72,45.75,45.67,45.7,77221.0,40.4085,40.435,40.3643,40.3908,77221.0
2017-06-05 09:45:00,45.7,45.75,45.69,45.71,60328.0,40.3908,40.435,40.382,40.3996,60328.0
2017-06-05 09:50:00,45.72,45.74,45.72,45.73,42973.0,40.4085,40.4262,40.4085,40.4173,42973.0
2017-06-05 09:55:00,45.73,45.78,45.71,45.77,136162.0,40.4173,40.4615,40.3996,40.4527,136162.0
2017-06-05 10:00:00,45.77,45.8,45.76,45.78,77554.0,40.4527,40.4792,40.4438,40.4615,77554.0
2017-06-05 10:05:00,45.78,45.81,45.76,45.77,82635.0,40.4615,40.488,40.4438,40.4527,82635.0
2017-06-05 10:10:00,45.77,45.78,45.74,45.78,41855.0,40.4527,40.4615,40.4262,40.4615,41855.0
2017-06-05 10:15:00,45.77,45.8,45.77,45.78,61983.0,40.4527,40.4792,40.4527,40.4615,61983.0
2017-06-05 10:20:00,45.79,45.79,45.74,45.74,97822.0,40.4704,40.4704,40.4262,40.4262,97822.0
2017-06-05 10:25:00,45.74,45.76,45.74,45.74,41320.0,40.4262,40.4438,40.4262,40.4262,41320.0
2017-06-05 10:30:00,45.75,45.8,45.74,45.79,55809.0,40.435,40.4792,40.4262,40.4704,55809.0
2017-06-05 10:35:00,45.79,45.82,45.78,45.82,57592.0,40.4704,40.4969,40.4615,40.4969,57592.0
2017-06-05 10:40:00,45.82,45.88,45.81,45.88,83771.0,40.4969,40.5499,40.488,40.5499,83771.0
2017-06-05 10:45:00,45.88,45.9,45.86,45.9,62231.0,40.5499,40.5676,40.5322,40.5676,62231.0
2017-06-05 10:50:00,45.9,45.93,45.89,45.93,104814.0,40.5676,40.5941,40.5587,40.5941,104814.0
2017-06-05 10:55:00,45.93,45.93,45.88,45.89,91009.0,40.5941,40.5941,40.5499,40.5587,91009.0
2017-06-05 11:00:00,45.88,45.92,45.88,45.89,145252.0,40.5499,40.5852,40.5499,40.5587,145252.0
2017-06-05 11:05:00,45.9,45.9,45.89,45.89,34833.0,40.5676,40.5676,40.5587,40.5587,34833.0
2017-06-05 11:10:00,45.89,45.96,45.89,45.96,79281.0,40.5587,40.6206,40.5587,40.6206,79281.0
2017-06-05 11:15:00,45.95,45.96,45.95,45.96,58096.0,40.6118,40.6206,40.6118,40.6206,58096.0
2017-06-05 11:20:00,45.96,45.96,45.93,45.93,94618.0,40.6206,40.6206,40.5941,40.5941,94618.0
2017-06-05 11:25:00,45.93,45.94,45.89,45.91,95301.0,40.5941,40.6029,40.5587,40.5764,95301.0
2017-06-05 11:30:00,45.91,45.93,45.91,45.93,40181.0,40.5764,40.5941,40.5764,40.5941,40181.0
2017-06-05 11:35:00,45.93,45.93,45.92,45.93,29773.0,40.5941,40.5941,40.5852,40.5941,29773.0
2017-06-05 11:40:00,45.93,45.94,45.92,45.93,87935.0,40.5941,40.6029,40.5852,40.5941,87935.0
2017-06-05 11:45:00,45.93,45.93,45.92,45.93,38235.0,40.5941,40.5941,40.5852,40.5941,38235.0
2017-06-05 11:50:00,45.93,45.96,45.92,45.95,74525.0,40.5941,40.6206,40.5852,40.6118,74525.0
2017-06-05 11:55:00,45.95,45.96,45.94,45.96,21863.0,40.6118,40.6206,40.6029,40.6206,21863.0
2017-06-05 12:00:00,45.96,45.98,45.95,45.97,129928.0,40.6206,40.6383,40.6118,40.6294,129928.0
2017-06-05 12:05:00,45.97,45.98,45.96,45.97,127591.0,40.6294,40.6383,40.6206,40.6294,127591.0
2017-06-05 12:10:00,45.97,45.98,45.96,45.97,72246.0,40.6294,40.6383,40.6206,40.6294,72246.0
2017-06-05 12:15:00,45.97,45.98,45.96,45.97,50444.0,40.6294,40.6383,40.6206,40.6294,50444.0
2017-06-05 12:20:00,45.98,45.98,45.91,45.91,100897.0,40.6383,40.6383,40.5764,40.5764,100897.0
2017-06-05 12:25:00,45.91,45.91,45.89,45.89,48366.0,40.5764,40.5764,40.5587,40.5587,48366.0
2017-06-05 12:30:00,45.9,45.91,45.88,45.89,46178.0,40.5676,40.5764,40.5499,40.5587,46178.0
2017-06-05 12:35:00,45.89,45.91,45.87,45.9,52149.0,40.5587,40.5764,40.5411,40.5676,52149.0
2017-06-05 12:40:00,45.9,45.91,45.89,45.91,21286.0,40.5676,40.5764,40.5587,40.5764,21286.0
2017-06-05 12:45:00,45.91,45.93,45.91,45.92,85698.0,40.5764,40.5941,40.5764,40.5852,85698.0
2017-06-05 12:50:00,45.92,45.92,45.89,45.9,49633.0,40.5852,40.5852,40.5587,40.5676,49633.0
2017-06-05 12:55:00,45.89,45.92,45.89,45.91,67354.0,40.5587,40.5852,40.5587,40.5764,67354.0
2017-06-05 13:00:00,45.91,45.92,45.9,45.91,26958.0,40.5764,40.5852,40.5676,40.5764,26958.0
2017-06-05 13:05:00,45.91,45.95,45.9,45.95,55277.0,40.5764,40.6118,40.5676,40.6118,55277.0
2017-06-05 13:10:00,45.95,45.96,45.94,45.96,76455.0,40.6118,40.6206,40.6029,40.6206,76455.0
2017-06-05 13:15:00,45.95,46.0,45.95,45.98,138559.0,40.6118,40.656,40.6118,40.6383,138559.0
2017-06-05 13:20:00,45.98,45.99,45.95,45.95,78330.0,40.6383,40.6471,40.6118,40.6118,78330.0
2017-06-05 13:25:00,45.95,45.96,45.95,45.96,36542.0,40.6118,40.6206,40.6118,40.6206,36542.0
2017-06-05 13:30:00,45.95,45.96,45.91,45.95,67530.0,40.6118,40.6206,40.5764,40.6118,67530.0
2017-06-05 13:35:00,45.95,45.99,45.93,45.98,97380.0,40.6118,40.6471,40.5941,40.6383,97380.0
2017-06-05 13:40:00,45.98,45.99,45.96,45.98,66197.0,40.6383,40.6471,40.6206,40.6383,66197.0
2017-06-05 13:45:00,45.98,45.99,45.94,45.95,66858.0,40.6383,40.6471,40.6029,40.6118,66858.0
2017-06-05 13:50:00,45.95,45.95,45.92,45.93,47683.0,40.6118,40.6118,40.5852,40.5941,47683.0
2017-06-05 13:55:00,45.93,45.93,45.91,45.92,88499.0,40.5941,40.5941,40.5764,40.5852,88499.0
2017-06-05 14:00:00,45.91,45.94,45.91,45.93,110736.0,40.5764,40.6029,40.5764,40.5941,110736.0
2017-06-05 14:05:00,45.93,45.93,45.89,45.92,86688.0,40.5941,40.5941,40.5587,40.5852,86688.0
2017-06-05 14:10:00,45.92,45.96,45.92,45.95,75587.0,40.5852,40.6206,40.5852,40.6118,75587.0
2017-06-05 14:15:00,45.94,45.95,45.93,45.95,32539.0,40.6029,40.6118,40.5941,40.6118,32539.0
2017-06-05 14:20:00,45.94,45.97,45.94,45.94,102022.0,40.6029,40.6294,40.6029,40.6029,102022.0
2017-06-05 14:25:00,45.93,45.94,45.92,45.92,49679.0,40.5941,40.6029,40.5852,40.5852,49679.0
2017-06-05 14:30:00,45.93,45.93,45.92,45.93,49956.0,40.5941,40.5941,40.5852,40.5941,49956.0
2017-06-05 14:35:00,45.92,45.95,45.92,45.94,83557.0,40.5852,40.6118,40.5852,40.6029,83557.0
2017-06-05 14:40:00,45.94,45.94,45.91,45.93,93622.0,40.6029,40.6029,40.5764,40.5941,93622.0
2017-06-05 14:45:00,45.93,45.95,45.91,45.94,71913.0,40.5941,40.6118,40.5764,40.6029,71913.0
2017-06-05 14:50:00,45.94,45.95,45.92,45.94,37636.0,40.6029,40.6118,40.5852,40.6029,37636.0
2017-06-05 14:55:00,45.94,45.97,45.94,45.96,102648.0,40.6029,40.6294,40.6029,40.6206,102648.0
2017-06-05 15:00:00,45.96,45.97,45.95,45.97,58346.0,40.6206,40.6294,40.6118,40.6294,58346.0
2017-06-05 15:05:00,45.96,45.98,45.96,45.97,84449.0,40.6206,40.6383,40.6206,40.6294,84449.0
2017-06-05 15:10:00,45.97,45.98,45.96,45.98,116667.0,40.6294,40.6383,40.6206,40.6383,116667.0
2017-06-05 15:15:00,45.98,45.98,45.92,45.93,142978.0,40.6383,40.6383,40.5852,40.5941,142978.0
2017-06-05 15:20:00,45.93,45.96,45.92,45.96,68823.0,40.5941,40.6206,40.5852,40.6206,68823.0
2017-06-05 15:25:00,45.96,45.97,45.91,45.94,138210.0,40.6206,40.6294,40.5764,40.6029,138210.0
2017-06-05 15:30:00,45.94,45.95,45.92,45.93,97384.0,40.6029,40.6118,40.5852,40.5941,97384.0
2017-06-05 15:35:00,45.92,45.98,45.91,45.95,169764.0,40.5852,40.6383,40.5764,40.6118,169764.0
2017-06-05 15:40:00,45.95,45.96,45.91,45.95,159356.0,40.6118,40.6206,40.5764,40.6118,159356.0
2017-06-05 15:45:00,45.95,45.95,45.94,45.95,140411.0,40.6118,40.6118,40.6029,40.6118,140411.0
2017-06-05 15:50:00,45.94,45.98,45.94,45.98,278651.0,40.6029,40.6383,40.6029,40.6383,278651.0
2017-06-05 15:55:00,45.97,45.98,45.92,45.93,671138.0,40.6294,40.6383,40.5852,40.5941,671138.0
2017-06-06 09:30:00,45.73,45.82,45.67,45.77,185806.0,40.4173,40.4969,40.3643,40.4527,185806.0
2017-06-06 09:35:00,45.77,45.77,45.72,45.73,84059.0,40.4527,40.4527,40.4085,40.4173,84059.0
2017-06-06 09:40:00,45.73,45.75,45.67,45.73,76341.0,40.4173,40.435,40.3643,40.4173,76341.0
2017-06-06 09:45:00,45.72,45.76,45.71,45.74,54154.0,40.4085,40.4438,40.3996,40.4262,54154.0
2017-06-06 09:50:00,45.74,45.76,45.69,45.71,71449.0,40.4262,40.4438,40.382,40.3996,71449.0
2017-06-06 09:55:00,45.71,45.74,45.69,45.7,68833.0,40.3996,40.4262,40.382,40.3908,68833.0
2017-06-06 10:00:00,45.69,45.7,45.65,45.68,63025.0,40.382,40.3908,40.3466,40.3731,63025.0
2017-06-06 10:05:00,45.68,45.7,45.66,45.69,41480.0,40.3731,40.3908,40.3555,40.382,41480.0
2017-06-06 10:10:00,45.7,45.74,45.69,45.73,71389.0,40.3908,40.4262,40.382,40.4173,71389.0
2017-06-06 10:15:00,45.74,45.78,45.74,45.76,54321.0,40.4262,40.4615,40.4262,40.4438,54321.0
2017-06-06 10:20:00,45.77,45.79,45.76,45.78,33794.0,40.4527,40.4704,40.4438,40.4615,33794.0
2017-06-06 10:25:00,45.79,45.84,45.79,45.82,87255.0,40.4704,40.5145,40.4704,40.4969,87255.0
2017-06-06 10:30:00,45.82,45.82,45.74,45.75,104529.0,40.4969,40.4969,40.4262,40.435,104529.0
2017-06-06 10:35:00,45.76,45.77,45.72,45.73,102265.0,40.4438,40.4527,40.4085,40.4173,102265.0
2017-06-06 10:40:00,45.73,45.76,45.73,45.73,64280.0,40.4173,40.4438,40.4173,40.4173,64280.0
2017-06-06 10:45:00,45.74,45.75,45.73,45.75,44922.0,40.4262,40.435,40.4173,40.435,44922.0
2017-06-06 10:50:00,45.75,45.76,45.74,45.74,93860.0,40.435,40.4438,40.4262,40.4262,93860.0
2017-06-06 10:55:00,45.75,45.75,45.73,45.73,57709.0,40.435,40.435,40.4173,40.4173,57709.0
2017-06-06 11:00:00,45.73,45.75,45.72,45.75,60307.0,40.4173,40.435,40.4085,40.435,60307.0
2017-06-06 11:05:00,45.75,45.75,45.72,45.75,74733.0,40.435,40.435,40.4085,40.435,74733.0
2017-06-06 11:10:00,45.75,45.76,45.74,45.75,104523.0,40.435,40.4438,40.4262,40.435,104523.0
2017-06-06 11:15:00,45.75,45.78,45.74,45.76,90342.0,40.435,40.4615,40.4262,40.4438,90342.0
2017-06-06 11:20:00,45.76,45.76,45.74,45.75,63311.0,40.4438,40.4438,40.4262,40.435,63311.0
2017-06-06 11:25:00,45.75,45.75,45.73,45.75,55818.0,40.435,40.435,40.4173,40.435,55818.0
2017-06-06 11:30:00,45.75,45.77,45.73,45.77,94958.0,40.435,40.4527,40.4173,40.4527,94958.0
2017-06-06 11:35:00,45.77,45.79,45.76,45.77,69056.0,40.4527,40.4704,40.4438,40.4527,69056.0
2017-06-06 11:40:00,45.77,45.8,45.76,45.76,74675.0,40.4527,40.4792,40.4438,40.4438,74675.0
2017-06-06 11:45:00,45.76,45.79,45.76,45.78,56501.0,40.4438,40.4704,40.4438,40.4615,56501.0
2017-06-06 11:50:00,45.78,45.79,45.78,45.79,25328.0,40.4615,40.4704,40.4615,40.4704,25328.0
2017-06-06 11:55:00,45.78,45.79,45.76,45.77,44627.0,40.4615,40.4704,40.4438,40.4527,44627.0
2017-06-06 12:00:00,45.76,45.78,45.76,45.78,54859.0,40.4438,40.4615,40.4438,40.4615,54859.0
2017-06-06 12:05:00,45.77,45.8,45.76,45.78,40167.0,40.4527,40.4792,40.4438,40.4615,40167.0
2017-06-06 12:10:00,45.79,45.79,45.77,45.78,30674.0,40.4704,40.4704,40.4527,40.4615,30674.0
2017-06-06 12:15:00,45.77,45.81,45.77,45.79,75456.0,40.4527,40.488,40.4527,40.4704,75456.0
2017-06-06 12:20:00,45.8,45.8,45.79,45.8,26773.0,40.4792,40.4792,40.4704,40.4792,26773.0
2017-06-06 12:25:00,45.8,45.8,45.79,45.8,40464.0,40.4792,40.4792,40.4704,40.4792,40464.0
2017-06-06 12:30:00,45.79,45.82,45.79,45.8,86669.0,40.4704,40.4969,40.4704,40.4792,86669.0
2017-06-06 12:35:00,45.8,45.81,45.78,45.78,68469.0,40.4792,40.488,40.4615,40.4615,68469.0
2017-06-06 12:40:00,45.78,45.79,45.74,45.76,63526.0,40.4615,40.4704,40.4262,40.4438,63526.0
2017-06-06 12:45:00,45.75,45.78,45.75,45.78,59378.0,40.435,40.4615,40.435,40.4615,59378.0
2017-06-06 12:50:00,45.78,45.79,45.77,45.79,25598.0,40.4615,40.4704,40.4527,40.4704,25598.0
2017-06-06 12:55:00,45.79,45.8,45.77,45.8,32138.0,40.4704,40.4792,40.4527,40.4792,32138.0
2017-06-06 13:00:00,45.8,45.81,45.77,45.8,44021.0,40.4792,40.488,40.4527,40.4792,44021.0
2017-06-06 13:05:00,45.8,45.82,45.79,45.82,35401.0,40.4792,40.4969,40.4704,40.4969,35401.0
2017-06-06 13:10:00,45.82,45.84,45.78,45.79,58627.0,40.4969,40.5145,40.4615,40.4704,58627.0
2017-06-06 13:15:00,45.79,45.8,45.76,45.77,37701.0,40.4704,40.4792,40.4438,40.4527,37701.0
2017-06-06 13:20:00,45.76,45.78,45.76,45.76,34445.0,40.4438,40.4615,40.4438,40.4438,34445.0
2017-06-06 13:25:00,45.77,45.78,45.76,45.78,21488.0,40.4527,40.4615,40.4438,40.4615,21488.0
2017-06-06 13:30:00,45.78,45.8,45.76,45.76,36078.0,40.4615,40.4792,40.4438,40.4438,36078.0
2017-06-06 13:35:00,45.77,45.79,45.76,45.78,35729.0,40.4527,40.4704,40.4438,40.4615,35729.0
2017-06-06 13:40:00,45.78,45.79,45.77,45.78,33943.0,40.4615,40.4704,40.4527,40.4615,33943.0
2017-06-06 13:45:00,45.78,45.79,45.76,45.79,40135.0,40.4615,40.4704,40.4438,40.4704,40135.0
2017-06-06 13:50:00,45.79,45.79,45.76,45.77,43487.0,40.4704,40.4704,40.4438,40.4527,43487.0
2017-06-06 13:55:00,45.77,45.77,45.74,45.74,48182.0,40.4527,40.4527,40.4262,40.4262,48182.0
2017-06-06 14:00:00,45.75,45.76,45.73,45.76,50136.0,40.435,40.4438,40.4173,40.4438,50136.0
2017-06-06 14:05:00,45.75,45.76,45.74,45.76,23458.0,40.435,40.4438,40.4262,40.4438,23458.0
2017-06-06 14:10:00,45.75,45.76,45.72,45.73,39102.0,40.435,40.4438,40.4085,40.4173,39102.0
2017-06-06 14:15:00,45.73,45.74,45.71,45.72,48089.0,40.4173,40.4262,40.3996,40.4085,48089.0
2017-06-06 14:20:00,45.71,45.73,45.7,45.71,68380.0,40.3996,40.4173,40.3908,40.3996,68380.0
2017-06-06 14:25:00,45.71,45.73,45.7,45.73,39967.0,40.3996,40.4173,40.3908,40.4173,39967.0
2017-06-06 14:30:00,45.73,45.76,45.72,45.75,65752.0,40.4173,40.4438,40.4085,40.435,65752.0
2017-06-06 14:35:00,45.75,45.77,45.75,45.75,39793.0,40.435,40.4527,40.435,40.435,39793.0
2017-06-06 14:40:00,45.75,45.78,45.75,45.78,60221.0,40.435,40.4615,40.435,40.4615,60221.0
2017-06-06 14:45:00,45.77,45.78,45.75,45.76,65267.0,40.4527,40.4615,40.435,40.4438,65267.0
2017-06-06 14:50:00,45.76,45.81,45.75,45.8,103459.0,40.4438,40.488,40.435,40.4792,103459.0
2017-06-06 14:55:00,45.8,45.83,45.79,45.82,100409.0,40.4792,40.5057,40.4704,40.4969,100409.0
2017-06-06 15:00:00,45.82,45.83,45.8,45.81,77732.0,40.4969,40.5057,40.4792,40.488,77732.0
2017-06-06 15:05:00,45.81,45.82,45.81,45.81,23238.0,40.488,40.4969,40.488,40.488,23238.0
2017-06-06 15:10:00,45.82,45.82,45.77,45.78,108078.0,40.4969,40.4969,40.4527,40.4615,108078.0
2017-06-06 15:15:00,45.77,45.78,45.76,45.76,49875.0,40.4527,40.4615,40.4438,40.4438,49875.0
2017-06-06 15:20:00,45.77,45.77,45.73,45.73,65294.0,40.4527,40.4527,40.4173,40.4173,65294.0
2017-06-06 15:25:00,45.73,45.74,45.71,45.71,68929.0,40.4173,40.4262,40.3996,40.3996,68929.0
2017-06-06 15:30:00,45.71,45.72,45.64,45.66,136713.0,40.3996,40.4085,40.3378,40.3555,136713.0
2017-06-06 15:35:00,45.66,45.69,45.64,45.66,105770.0,40.3555,40.382,40.3378,40.3555,105770.0
2017-06-06 15:40:00,45.67,45.69,45.66,45.69,98923.0,40.3643,40.382,40.3555,40.382,98923.0
2017-06-06 15:45:00,45.69,45.69,45.67,45.69,202098.0,40.382,40.382,40.3643,40.382,202098.0
2017-06-06 15:50:00,45.69,45.7,45.67,45.67,394666.0,40.382,40.3908,40.3643,40.3643,394666.0
2017-06-06 15:55:00,45.68,45.68,45.6,45.61,817254.0,40.3731,40.3731,40.3024,40.3113,817254.0
2017-06-07 09:30:00,45.62,45.62,45.49,45.52,320854.0,40.3201,40.3201,40.2052,40.2317,320854.0
2017-06-07 09:35:00,45.52,45.59,45.51,45.59,52305.0,40.2317,40.2936,40.2229,40.2936,52305.0
2017-06-07 09:40:00,45.6,45.65,45.6,45.62,59541.0,40.3024,40.3466,40.3024,40.3201,59541.0
2017-06-07 09:45:00,45.62,45.63,45.55,45.56,55576.0,40.3201,40.3289,40.2582,40.2671,55576.0
2017-06-07 09:50:00,45.56,45.56,45.46,45.48,194884.0,40.2671,40.2671,40.1787,40.1964,194884.0
2017-06-07 09:55:00,45.48,45.56,45.47,45.51,112042.0,40.1964,40.2671,40.1875,40.2229,112042.0
2017-06-07 10:00:00,45.51,45.53,45.49,45.52,124671.0,40.2229,40.2406,40.2052,40.2317,124671.0
2017-06-07 10:05:00,45.52,45.53,45.49,45.49,48617.0,40.2317,40.2406,40.2052,40.2052,48617.0
2017-06-07 10:10:00,45.49,45.52,45.47,45.47,39501.0,40.2052,40.2317,40.1875,40.1875,39501.0
2017-06-07 10:15:00,45.47,45.47,45.41,45.41,60094.0,40.1875,40.1875,40.1345,40.1345,60094.0
2017-06-07 10:20:00,45.41,45.42,45.35,45.35,78496.0,40.1345,40.1433,40.0815,40.0815,78496.0
2017-06-07 10:25:00,45.35,45.36,45.31,45.32,56964.0,40.0815,40.0903,40.0461,40.055,56964.0
2017-06-07 10:30:00,45.31,45.32,45.28,45.3,103879.0,40.0461,40.055,40.0196,40.0373,103879.0
2017-06-07 10:35:00,45.29,45.33,45.27,45.31,122323.0,40.0284,40.0638,40.0108,40.0461,122323.0
2017-06-07 10:40:00,45.31,45.31,45.27,45.29,90147.0,40.0461,40.0461,40.0108,40.0284,90147.0
2017-06-07 10:45:00,45.29,45.3,45.28,45.3,115589.0,40.0284,40.0373,40.0196,40.0373,115589.0
2017-06-07 10:50:00,45.3,45.35,45.29,45.35,50573.0,40.0373,40.0815,40.0284,40.0815,50573.0
2017-06-07 10:55:00,45.34,45.35,45.34,45.34,21257.0,40.0726,40.0815,40.0726,40.0726,21257.0
2017-06-07 11:00:00,45.34,45.38,45.34,45.38,70483.0,40.0726,40.108,40.0726,40.108,70483.0
2017-06-07 11:05:00,45.38,45.39,45.34,45.38,112819.0,40.108,40.1168,40.0726,40.108,112819.0
2017-06-07 11:10:00,45.38,45.41,45.36,45.36,90091.0,40.108,40.1345,40.0903,40.0903,90091.0
2017-06-07 11:15:00,45.36,45.39,45.34,45.39,60864.0,40.0903,40.1168,40.0726,40.1168,60864.0
2017-06-07 11:20:00,45.39,45.4,45.38,45.39,25837.0,40.1168,40.1257,40.108,40.1168,25837.0
2017-06-07 11:25:00,45.39,45.39,45.35,45.35,61130.0,40.1168,40.1168,40.0815,40.0815,61130.0
2017-06-07 11:30:00,45.36,45.36,45.31,45.32,78165.0,40.0903,40.0903,40.0461,40.055,78165.0
2017-06-07 11:35:00,45.33,45.33,45.31,45.31,29108.0,40.0638,40.0638,40.0461,40.0461,29108.0
2017-06-07 11:40:00,45.31,45.32,45.3,45.3,20160.0,40.0461,40.055,40.0373,40.0373,20160.0
2017-06-07 11:45:00,45.3,45.33,45.3,45.33,55646.0,40.0373,40.0638,40.0373,40.0638,55646.0
2017-06-07 11:50:00,45.32,45.38,45.32,45.37,45454.0,40.055,40.108,40.055,40.0991,45454.0
2017-06-07 11:55:00,45.37,45.37,45.35,45.36,29752.0,40.0991,40.0991,40.0815,40.0903,29752.0
2017-06-07 12:00:00,45.36,45.36,45.29,45.3,52262.0,40.0903,40.0903,40.0284,40.0373,52262.0
2017-06-07 12:05:00,45.3,45.32,45.3,45.32,29807.0,40.0373,40.055,40.0373,40.055,29807.0
2017-06-07 12:10:00,45.32,45.33,45.31,45.32,31282.0,40.055,40.0638,40.0461,40.055,31282.0
2017-06-07 12:15:00,45.32,45.32,45.28,45.28,32011.0,40.055,40.055,40.0196,40.0196,32011.0
2017-06-07 12:20:00,45.29,45.29,45.28,45.29,15273.0,40.0284,40.0284,40.0196,40.0284,15273.0
2017-06-07 12:25:00,45.28,45.29,45.25,45.27,39999.0,40.0196,40.0284,39.9931,40.0108,39999.0
2017-06-07 12:30:00,45.26,45.27,45.23,45.24,78661.0,40.0019,40.0108,39.9754,39.9842,78661.0
2017-06-07 12:35:00,45.24,45.28,45.23,45.27,67797.0,39.9842,40.0196,39.9754,40.0108,67797.0
2017-06-07 12:40:00,45.27,45.28,45.26,45.27,24514.0,40.0108,40.0196,40.0019,40.0108,24514.0
2017-06-07 12:45:00,45.27,45.27,45.19,45.2,105406.0,40.0108,40.0108,39.9401,39.9489,105406.0
2017-06-07 12:50:00,45.19,45.2,45.14,45.19,81496.0,39.9401,39.9489,39.8959,39.9401,81496.0
2017-06-07 12:55:00,45.19,45.21,45.18,45.21,30870.0,39.9401,39.9577,39.9312,39.9577,30870.0
2017-06-07 13:00:00,45.21,45.25,45.2,45.25,57878.0,39.9577,39.9931,39.9489,39.9931,57878.0
2017-06-07 13:05:00,45.25,45.25,45.21,45.21,66068.0,39.9931,39.9931,39.9577,39.9577,66068.0
2017-06-07 13:10:00,45.21,45.23,45.21,45.23,30158.0,39.9577,39.9754,39.9577,39.9754,30158.0
2017-06-07 13:15:00,45.23,45.23,45.21,45.22,56253.0,39.9754,39.9754,39.9577,39.9666,56253.0
2017-06-07 13:20:00,45.22,45.26,45.19,45.26,48664.0,39.9666,40.0019,39.9401,40.0019,48664.0
2017-06-07 13:25:00,45.26,45.28,45.25,45.26,37515.0,40.0019,40.0196,39.9931,40.0019,37515.0
2017-06-07 13:30:00,45.27,45.28,45.26,45.26,27437.0,40.0108,40.0196,40.0019,40.0019,27437.0
2017-06-07 13:35:00,45.27,45.29,45.26,45.27,38483.0,40.0108,40.0284,40.0019,40.0108,38483.0
2017-06-07 13:40:00,45.27,45.28,45.26,45.27,40511.0,40.0108,40.0196,40.0019,40.0108,40511.0
2017-06-07 13:45:00,45.26,45.27,45.22,45.27,72278.0,40.0019,40.0108,39.9666,40.0108,72278.0
2017-06-07 13:50:00,45.27,45.27,45.25,45.26,21031.0,40.0108,40.0108,39.9931,40.0019,21031.0
2017-06-07 13:55:00,45.26,45.3,45.25,45.3,58065.0,40.0019,40.0373,39.9931,40.0373,58065.0
2017-06-07 14:00:00,45.3,45.32,45.28,45.31,44429.0,40.0373,40.055,40.0196,40.0461,44429.0
2017-06-07 14:05:00,45.31,45.35,45.3,45.33,56780.0,40.0461,40.0815,40.0373,40.0638,56780.0
2017-06-07 14:10:00,45.34,45.34,45.32,45.33,41405.0,40.0726,40.0726,40.055,40.0638,41405.0
2017-06-07 14:15:00,45.34,45.34,45.32,45.34,37631.0,40.0726,40.0726,40.055,40.0726,37631.0
2017-06-07 14:20:00,45.34,45.37,45.32,45.37,77588.0,40.0726,40.0991,40.055,40.0991,77588.0
2017-06-07 14:25:00,45.37,45.38,45.34,45.36,59997.0,40.0991,40.108,40.0726,40.0903,59997.0
2017-06-07 14:30:00,45.37,45.39,45.36,45.38,43523.0,40.0991,40.1168,40.0903,40.108,43523.0
2017-06-07 14:35:00,45.38,45.39,45.37,45.38,31175.0,40.108,40.1168,40.0991,40.108,31175.0
2017-06-07 14:40:00,45.37,45.37,45.33,45.34,48312.0,40.0991,40.0991,40.0638,40.0726,48312.0
2017-06-07 14:45:00,45.34,45.4,45.33,45.37,81642.0,40.0726,40.1257,40.0638,40.0991,81642.0
2017-06-07 14:50:00,45.37,45.38,45.36,45.37,22874.0,40.0991,40.108,40.0903,40.0991,22874.0
2017-06-07 14:55:00,45.38,45.4,45.37,45.39,50386.0,40.108,40.1257,40.0991,40.1168,50386.0
2017-06-07 15:00:00,45.39,45.39,45.36,45.36,42639.0,40.1168,40.1168,40.0903,40.0903,42639.0
2017-06-07 15:05:00,45.37,45.4,45.36,45.37,52916.0,40.0991,40.1257,40.0903,40.0991,52916.0
2017-06-07 15:10:00,45.37,45.38,45.35,45.37,57074.0,40.0991,40.108,40.0815,40.0991,57074.0
2017-06-07 15:15:00,45.37,45.38,45.31,45.32,112988.0,40.0991,40.108,40.0461,40.055,112988.0
2017-06-07 15:20:00,45.32,45.35,45.31,45.34,60347.0,40.055,40.0815,40.0461,40.0726,60347.0
2017-06-07 15:25:00,45.33,45.39,45.33,45.39,109911.0,40.0638,40.1168,40.0638,40.1168,109911.0
2017-06-07 15:30:00,45.39,45.42,45.38,45.39,82848.0,40.1168,40.1433,40.108,40.1168,82848.0
2017-06-07 15:35:00,45.39,45.42,45.38,45.38,103098.0,40.1168,40.1433,40.108,40.108,103098.0
2017-06-07 15:40:00,45.38,45.43,45.36,45.43,126921.0,40.108,40.1522,40.0903,40.1522,126921.0
2017-06-07 15:45:00,45.43,45.44,45.41,45.43,111041.0,40.1522,40.161,40.1345,40.1522,111041.0
2017-06-07 15:50:00,45.43,45.44,45.37,45.37,262379.0,40.1522,40.161,40.0991,40.0991,262379.0
2017-06-07 15:55:00,45.37,45.41,45.37,45.4,960483.0,40.0991,40.1345,40.0991,40.1257,960483.0
2017-06-08 09:30:00,45.73,45.8,45.48,45.78,782469.0,40.4173,40.4792,40.1964,40.4615,782469.0
2017-06-08 09:35:00,45.79,45.86,45.59,45.59,448120.0,40.4704,40.5322,40.2936,40.2936,448120.0
2017-06-08 09:40:00,45.6,45.66,45.58,45.64,178757.0,40.3024,40.3555,40.2847,40.3378,178757.0
2017-06-08 09:45:00,45.64,45.65,45.51,45.54,141152.0,40.3378,40.3466,40.2229,40.2494,141152.0
2017-06-08 09:50:00,45.54,45.55,45.42,45.44,131435.0,40.2494,40.2582,40.1433,40.161,131435.0
2017-06-08 09:55:00,45.45,45.58,45.41,45.54,240712.0,40.1699,40.2847,40.1345,40.2494,240712.0
2017-06-08 10:00:00,45.54,45.59,45.52,45.59,76260.0,40.2494,40.2936,40.2317,40.2936,76260.0
2017-06-08 10:05:00,45.58,45.64,45.55,45.57,129542.0,40.2847,40.3378,40.2582,40.2759,129542.0
2017-06-08 10:10:00,45.57,45.62,45.56,45.59,176716.0,40.2759,40.3201,40.2671,40.2936,176716.0
2017-06-08 10:15:00,45.59,45.65,45.57,45.57,140853.0,40.2936,40.3466,40.2759,40.2759,140853.0
2017-06-08 10:20:00,45.58,45.6,45.49,45.58,198331.0,40.2847,40.3024,40.2052,40.2847,198331.0
2017-06-08 10:25:00,45.58,45.6,45.54,45.59,184352.0,40.2847,40.3024,40.2494,40.2936,184352.0
2017-06-08 10:30:00,45.59,45.71,45.58,45.7,130085.0,40.2936,40.3996,40.2847,40.3908,130085.0
2017-06-08 10:35:00,45.71,45.71,45.6,45.62,173735.0,40.3996,40.3996,40.3024,40.3201,173735.0
2017-06-08 10:40:00,45.63,45.64,45.57,45.58,163133.0,40.3289,40.3378,40.2759,40.2847,163133.0
2017-06-08 10:45:00,45.58,45.59,45.51,45.51,125528.0,40.2847,40.2936,40.2229,40.2229,125528.0
2017-06-08 10:50:00,45.51,45.6,45.5,45.59,372066.0,40.2229,40.3024,40.214,40.2936,372066.0
2017-06-08 10:55:00,45.59,45.65,45.57,45.65,147771.0,40.2936,40.3466,40.2759,40.3466,147771.0
2017-06-08 11:00:00,45.65,45.66,45.61,45.65,169502.0,40.3466,40.3555,40.3113,40.3466,169502.0
2017-06-08 11:05:00,45.65,45.66,45.58,45.62,162829.0,40.3466,40.3555,40.2847,40.3201,162829.0
2017-06-08 11:10:00,45.63,45.69,45.6,45.62,175068.0,40.3289,40.382,40.3024,40.3201,175068.0
2017-06-08 11:15:00,45.63,45.64,45.57,45.61,147810.0,40.3289,40.3378,40.2759,40.3113,147810.0
2017-06-08 11:20:00,45.62,45.68,45.6,45.65,161881.0,40.3201,40.3731,40.3024,40.3466,161881.0
2017-06-08 11:25:00,45.66,45.66,45.55,45.58,130670.0,40.3555,40.3555,40.2582,40.2847,130670.0
2017-06-08 11:30:00,45.58,45.58,45.52,45.56,121055.0,40.2847,40.2847,40.2317,40.2671,121055.0
2017-06-08 11:35:00,45.57,45.6,45.54,45.59,73579.0,40.2759,40.3024,40.2494,40.2936,73579.0
2017-06-08 11:40:00,45.59,45.62,45.57,45.59,79940.0,40.2936,40.3201,40.2759,40.2936,79940.0
2017-06-08 11:45:00,45.59,45.62,45.57,45.61,114075.0,40.2936,40.3201,40.2759,40.3113,114075.0
2017-06-08 11:50:00,45.61,45.67,45.61,45.65,86737.0,40.3113,40.3643,40.3113,40.3466,86737.0
2017-06-08 11:55:00,45.65,45.67,45.61,45.66,100576.0,40.3466,40.3643,40.3113,40.3555,100576.0
2017-06-08 12:00:00,45.66,45.67,45.62,45.66,72041.0,40.3555,40.3643,40.3201,40.3555,72041.0
2017-06-08 12:05:00,45.65,45.66,45.62,45.64,53637.0,40.3466,40.3555,40.3201,40.3378,53637.0
2017-06-08 12:10:00,45.64,45.66,45.62,45.65,53376.0,40.3378,40.3555,40.3201,40.3466,53376.0
2017-06-08 12:15:00,45.65,45.69,45.64,45.69,67648.0,40.3466,40.382,40.3378,40.382,67648.0
2017-06-08 12:20:00,45.69,45.7,45.67,45.7,113926.0,40.382,40.3908,40.3643,40.3908,113926.0
2017-06-08 12:25:00,45.69,45.72,45.68,45.71,82140.0,40.382,40.4085,40.3731,40.3996,82140.0
2017-06-08 12:30:00,45.71,45.72,45.69,45.7,43101.0,40.3996,40.4085,40.382,40.3908,43101.0
2017-06-08 12:35:00,45.7,45.72,45.69,45.69,49205.0,40.3908,40.4085,40.382,40.382,49205.0
2017-06-08 12:40:00,45.7,45.7,45.66,45.66,62135.0,40.3908,40.3908,40.3555,40.3555,62135.0
2017-06-08 12:45:00,45.66,45.67,45.64,45.66,56326.0,40.3555,40.3643,40.3378,40.3555,56326.0
2017-06-08 12:50:00,45.66,45.66,45.64,45.64,50128.0,40.3555,40.3555,40.3378,40.3378,50128.0
2017-06-08 12:55:00,45.65,45.66,45.62,45.66,57483.0,40.3466,40.3555,40.3201,40.3555,57483.0
2017-06-08 13:00:00,45.66,45.68,45.63,45.65,80400.0,40.3555,40.3731,40.3289,40.3466,80400.0
2017-06-08 13:05:00,45.65,45.66,45.64,45.65,47882.0,40.3466,40.3555,40.3378,40.3466,47882.0
2017-06-08 13:10:00,45.66,45.66,45.62,45.62,56806.0,40.3555,40.3555,40.3201,40.3201,56806.0
2017-06-08 13:15:00,45.63,45.63,45.61,45.63,62473.0,40.3289,40.3289,40.3113,40.3289,62473.0
2017-06-08 13:20:00,45.63,45.63,45.58,45.6,101880.0,40.3289,40.3289,40.2847,40.3024,101880.0
2017-06-08 13:25:00,45.61,45.61,45.54,45.56,68153.0,40.3113,40.3113,40.2494,40.2671,68153.0
2017-06-08 13:30:00,45.56,45.57,45.56,45.57,34145.0,40.2671,40.2759,40.2671,40.2759,34145.0
2017-06-08 13:35:00,45.57,45.58,45.53,45.57,83259.0,40.2759,40.2847,40.2406,40.2759,83259.0
2017-06-08 13:40:00,45.56,45.61,45.55,45.58,81315.0,40.2671,40.3113,40.2582,40.2847,81315.0
2017-06-08 13:45:00,45.58,45.59,45.56,45.56,129238.0,40.2847,40.2936,40.2671,40.2671,129238.0
2017-06-08 13:50:00,45.56,45.58,45.54,45.55,159262.0,40.2671,40.2847,40.2494,40.2582,159262.0
2017-06-08 13:55:00,45.55,45.58,45.54,45.57,96139.0,40.2582,40.2847,40.2494,40.2759,96139.0
2017-06-08 14:00:00,45.57,45.59,45.54,45.58,135244.0,40.2759,40.2936,40.2494,40.2847,135244.0
2017-06-08 14:05:00,45.58,45.59,45.55,45.57,92154.0,40.2847,40.2936,40.2582,40.2759,92154.0
2017-06-08 14:10:00,45.57,45.59,45.5,45.5,81867.0,40.2759,40.2936,40.214,40.214,81867.0
2017-06-08 14:15:00,45.51,45.53,45.49,45.49,107776.0,40.2229,40.2406,40.2052,40.2052,107776.0
2017-06-08 14:20:00,45.49,45.5,45.48,45.48,106805.0,40.2052,40.214,40.1964,40.1964,106805.0
2017-06-08 14:25:00,45.49,45.5,45.46,45.47,104821.0,40.2052,40.214,40.1787,40.1875,104821.0
2017-06-08 14:30:00,45.47,45.5,45.45,45.5,89651.0,40.1875,40.214,40.1699,40.214,89651.0
2017-06-08 14:35:00,45.5,45.5,45.43,45.43,112156.0,40.214,40.214,40.1522,40.1522,112156.0
2017-06-08 14:40:00,45.44,45.46,45.42,45.42,65346.0,40.161,40.1787,40.1433,40.1433,65346.0
2017-06-08 14:45:00,45.43,45.43,45.33,45.34,210542.0,40.1522,40.1522,40.0638,40.0726,210542.0
2017-06-08 14:50:00,45.35,45.37,45.31,45.32,134192.0,40.0815,40.0991,40.0461,40.055,134192.0
2017-06-08 14:55:00,45.31,45.35,45.31,45.34,107344.0,40.0461,40.0815,40.0461,40.0726,107344.0
2017-06-08 15:00:00,45.34,45.39,45.33,45.39,129834.0,40.0726,40.1168,40.0638,40.1168,129834.0
2017-06-08 15:05:00,45.39,45.39,45.36,45.39,101216.0,40.1168,40.1168,40.0903,40.1168,101216.0
2017-06-08 15:10:00,45.39,45.41,45.36,45.41,93042.0,40.1168,40.1345,40.0903,40.1345,93042.0
2017-06-08 15:15:00,45.41,45.43,45.39,45.4,107419.0,40.1345,40.1522,40.1168,40.1257,107419.0
2017-06-08 15:20:00,45.4,45.41,45.36,45.38,146663.0,40.1257,40.1345,40.0903,40.108,146663.0
2017-06-08 15:25:00,45.38,45.38,45.37,45.37,84416.0,40.108,40.108,40.0991,40.0991,84416.0
2017-06-08 15:30:00,45.38,45.45,45.36,45.44,242361.0,40.108,40.1699,40.0903,40.161,242361.0
2017-06-08 15:35:00,45.44,45.44,45.41,45.41,132433.0,40.161,40.161,40.1345,40.1345,132433.0
2017-06-08 15:40:00,45.41,45.42,45.4,45.41,245762.0,40.1345,40.1433,40.1257,40.1345,245762.0
2017-06-08 15:45:00,45.41,45.47,45.4,45.44,250331.0,40.1345,40.1875,40.1257,40.161,250331.0
2017-06-08 15:50:00,45.43,45.48,45.43,45.43,349898.0,40.1522,40.1964,40.1522,40.1522,349898.0
2017-06-08 15:55:00,45.43,45.44,45.41,45.42,645700.0,40.1522,40.161,40.1345,40.1433,645700.0
2017-06-09 09:30:00,45.4,45.44,45.32,45.39,214586.0,40.1257,40.161,40.055,40.1168,214586.0
2017-06-09 09:35:00,45.39,45.39,45.2,45.22,163602.0,40.1168,40.1168,39.9489,39.9666,163602.0
2017-06-09 09:40:00,45.22,45.31,45.19,45.27,116117.0,39.9666,40.0461,39.9401,40.0108,116117.0
2017-06-09 09:45:00,45.26,45.36,45.26,45.34,93802.0,40.0019,40.0903,40.0019,40.0726,93802.0
2017-06-09 09:50:00,45.34,45.37,45.32,45.36,108877.0,40.0726,40.0991,40.055,40.0903,108877.0
2017-06-09 09:55:00,45.36,45.4,45.33,45.37,89076.0,40.0903,40.1257,40.0638,40.0991,89076.0
2017-06-09 10:00:00,45.38,45.48,45.35,45.48,73674.0,40.108,40.1964,40.0815,40.1964,73674.0
2017-06-09 10:05:00,45.48,45.5,45.45,45.49,63839.0,40.1964,40.214,40.1699,40.2052,63839.0
2017-06-09 10:10:00,45.49,45.51,45.48,45.5,55669.0,40.2052,40.2229,40.1964,40.214,55669.0
2017-06-09 10:15:00,45.49,45.59,45.49,45.58,125495.0,40.2052,40.2936,40.2052,40.2847,125495.0
2017-06-09 10:20:00,45.58,45.62,45.57,45.62,102507.0,40.2847,40.3201,40.2759,40.3201,102507.0
2017-06-09 10:25:00,45.61,45.62,45.58,45.61,76856.0,40.3113,40.3201,40.2847,40.3113,76856.0
2017-06-09 10:30:00,45.6,45.64,45.6,45.64,50487.0,40.3024,40.3378,40.3024,40.3378,50487.0
2017-06-09 10:35:00,45.64,45.67,45.62,45.65,262516.0,40.3378,40.3643,40.3201,40.3466,262516.0
2017-06-09 10:40:00,45.64,45.65,45.6,45.63,83222.0,40.3378,40.3466,40.3024,40.3289,83222.0
2017-06-09 10:45:00,45.62,45.64,45.61,45.64,66664.0,40.3201,40.3378,40.3113,40.3378,66664.0
2017-06-09 10:50:00,45.64,45.64,45.54,45.58,68374.0,40.3378,40.3378,40.2494,40.2847,68374.0
2017-06-09 10:55:00,45.58,45.58,45.54,45.56,68846.0,40.2847,40.2847,40.2494,40.2671,68846.0
2017-06-09 11:00:00,45.55,45.57,45.53,45.57,55185.0,40.2582,40.2759,40.2406,40.2759,55185.0
2017-06-09 11:05:00,45.57,45.58,45.55,45.58,38279.0,40.2759,40.2847,40.2582,40.2847,38279.0
2017-06-09 11:10:00,45.58,45.66,45.57,45.66,146042.0,40.2847,40.3555,40.2759,40.3555,146042.0
2017-06-09 11:15:00,45.65,45.66,45.58,45.59,90817.0,40.3466,40.3555,40.2847,40.2936,90817.0
2017-06-09 11:20:00,45.59,45.6,45.51,45.54,67345.0,40.2936,40.3024,40.2229,40.2494,67345.0
2017-06-09 11:25:00,45.53,45.57,45.51,45.53,63339.0,40.2406,40.2759,40.2229,40.2406,63339.0
2017-06-09 11:30:00,45.53,45.54,45.5,45.52,51150.0,40.2406,40.2494,40.214,40.2317,51150.0
2017-06-09 11:35:00,45.52,45.54,45.49,45.51,88972.0,40.2317,40.2494,40.2052,40.2229,88972.0
2017-06-09 11:40:00,45.51,45.52,45.49,45.51,45270.0,40.2229,40.2317,40.2052,40.2229,45270.0
2017-06-09 11:45:00,45.51,45.55,45.5,45.53,81511.0,40.2229,40.2582,40.214,40.2406,81511.0
2017-06-09 11:50:00,45.53,45.55,45.52,45.52,45200.0,40.2406,40.2582,40.2317,40.2317,45200.0
2017-06-09 11:55:00,45.53,45.53,45.48,45.48,51716.0,40.2406,40.2406,40.1964,40.1964,51716.0
2017-06-09 12:00:00,45.48,45.51,45.45,45.51,66370.0,40.1964,40.2229,40.1699,40.2229,66370.0
2017-06-09 12:05:00,45.51,45.52,45.5,45.51,69577.0,40.2229,40.2317,40.214,40.2229,69577.0
2017-06-09 12:10:00,45.5,45.51,45.45,45.47,61102.0,40.214,40.2229,40.1699,40.1875,61102.0
2017-06-09 12:15:00,45.46,45.48,45.39,45.39,91379.0,40.1787,40.1964,40.1168,40.1168,91379.0
2017-06-09 12:20:00,45.4,45.41,45.35,45.35,104133.0,40.1257,40.1345,40.0815,40.0815,104133.0
2017-06-09 12:25:00,45.36,45.38,45.28,45.32,147300.0,40.0903,40.108,40.0196,40.055,147300.0
2017-06-09 12:30:00,45.33,45.33,45.24,45.25,121612.0,40.0638,40.0638,39.9842,39.9931,121612.0
2017-06-09 12:35:00,45.24,45.28,45.18,45.22,99887.0,39.9842,40.0196,39.9312,39.9666,99887.0
2017-06-09 12:40:00,45.23,45.24,45.2,45.23,44226.0,39.9754,39.9842,39.9489,39.9754,44226.0
2017-06-09 12:45:00,45.22,45.25,45.2,45.25,51577.0,39.9666,39.9931,39.9489,39.9931,51577.0
2017-06-09 12:50:00,45.25,45.28,45.23,45.28,53558.0,39.9931,40.0196,39.9754,40.0196,53558.0
2017-06-09 12:55:00,45.27,45.28,45.24,45.27,41030.0,40.0108,40.0196,39.9842,40.0108,41030.0
2017-06-09 13:00:00,45.26,45.29,45.24,45.25,63492.0,40.0019,40.0284,39.9842,39.9931,63492.0
2017-06-09 13:05:00,45.25,45.26,45.18,45.2,59127.0,39.9931,40.0019,39.9312,39.9489,59127.0
2017-06-09 13:10:00,45.2,45.2,45.09,45.14,100066.0,39.9489,39.9489,39.8517,39.8959,100066.0
2017-06-09 13:15:00,45.14,45.16,45.08,45.12,183825.0,39.8959,39.9135,39.8428,39.8782,183825.0
2017-06-09 13:20:00,45.13,45.16,45.11,45.16,74019.0,39.887,39.9135,39.8693,39.9135,74019.0
2017-06-09 13:25:00,45.16,45.16,45.14,45.16,36209.0,39.9135,39.9135,39.8959,39.9135,36209.0
2017-06-09 13:30:00,45.16,45.17,45.12,45.13,70593.0,39.9135,39.9224,39.8782,39.887,70593.0
2017-06-09 13:35:00,45.14,45.14,45.03,45.06,86138.0,39.8959,39.8959,39.7986,39.8252,86138.0
2017-06-09 13:40:00,45.07,45.09,45.03,45.07,82165.0,39.834,39.8517,39.7986,39.834,82165.0
2017-06-09 13:45:00,45.07,45.08,45.01,45.04,79808.0,39.834,39.8428,39.781,39.8075,79808.0
2017-06-09 13:50:00,45.04,45.09,45.03,45.03,131517.0,39.8075,39.8517,39.7986,39.7986,131517.0
2017-06-09 13:55:00,45.03,45.05,44.97,44.98,129059.0,39.7986,39.8163,39.7456,39.7545,129059.0
2017-06-09 14:00:00,44.97,45.07,44.97,45.06,119170.0,39.7456,39.834,39.7456,39.8252,119170.0
2017-06-09 14:05:00,45.06,45.08,44.98,44.98,78105.0,39.8252,39.8428,39.7545,39.7545,78105.0
2017-06-09 14:10:00,44.98,45.04,44.97,45.03,202579.0,39.7545,39.8075,39.7456,39.7986,202579.0
2017-06-09 14:15:00,45.03,45.1,45.02,45.07,137604.0,39.7986,39.8605,39.7898,39.834,137604.0
2017-06-09 14:20:00,45.07,45.11,45.05,45.07,148610.0,39.834,39.8693,39.8163,39.834,148610.0
2017-06-09 14:25:00,45.07,45.09,45.01,45.02,88547.0,39.834,39.8517,39.781,39.7898,88547.0
2017-06-09 14:30:00,45.02,45.05,44.94,44.99,162627.0,39.7898,39.8163,39.7191,39.7633,162627.0
2017-06-09 14:35:00,44.99,44.99,44.9,44.95,138126.0,39.7633,39.7633,39.6837,39.7279,138126.0
2017-06-09 14:40:00,44.95,44.95,44.84,44.88,143633.0,39.7279,39.7279,39.6307,39.6661,143633.0
2017-06-09 14:45:00,44.88,44.88,44.7,44.7,303440.0,39.6661,39.6661,39.507,39.507,303440.0
2017-06-09 14:50:00,44.7,44.81,44.68,44.77,522571.0,39.507,39.6042,39.4893,39.5688,522571.0
2017-06-09 14:55:00,44.76,44.86,44.76,44.79,253766.0,39.56,39.6484,39.56,39.5865,253766.0
2017-06-09 15:00:00,44.79,44.92,44.78,44.84,229902.0,39.5865,39.7014,39.5777,39.6307,229902.0
2017-06-09 15:05:00,44.84,44.86,44.76,44.86,204490.0,39.6307,39.6484,39.56,39.6484,204490.0
2017-06-09 15:10:00,44.86,44.96,44.85,44.94,145086.0,39.6484,39.7368,39.6396,39.7191,145086.0
2017-06-09 15:15:00,44.94,45.03,44.91,45.01,177918.0,39.7191,39.7986,39.6926,39.781,177918.0
2017-06-09 15:20:00,45.0,45.01,44.94,45.01,152027.0,39.7721,39.781,39.7191,39.781,152027.0
2017-06-09 15:25:00,45.01,45.02,44.92,44.97,170226.0,39.781,39.7898,39.7014,39.7456,170226.0
2017-06-09 15:30:00,44.97,44.97,44.88,44.91,165907.0,39.7456,39.7456,39.6661,39.6926,165907.0
2017-06-09 15:35:00,44.91,44.98,44.9,44.96,282679.0,39.6926,39.7545,39.6837,39.7368,282679.0
2017-06-09 15:40:00,44.96,44.97,44.86,44.88,221975.0,39.7368,39.7456,39.6484,39.6661,221975.0
2017-06-09 15:45:00,44.88,44.94,44.87,44.89,314408.0,39.6661,39.7191,39.6572,39.6749,314408.0
2017-06-09 15:50:00,44.9,45.02,44.89,45.01,669727.0,39.6837,39.7898,39.6749,39.781,669727.0
2017-06-09 15:55:00,45.01,45.06,44.97,45.02,901293.0,39.781,39.8252,39.7456,39.7898,901293.0
2017-06-12 09:30:00,44.65,44.69,44.42,44.49,537014.0,39.4628,39.4981,39.2595,39.3214,537014.0
2017-06-12 09:35:00,44.49,44.5,44.16,44.16,895386.0,39.3214,39.3302,39.0297,39.0297,895386.0
2017-06-12 09:40:00,44.18,44.36,44.09,44.13,528571.0,39.0474,39.2065,38.9678,39.0032,528571.0
2017-06-12 09:45:00,44.13,44.21,43.92,43.92,609853.0,39.0032,39.0739,38.8176,38.8176,609853.0
2017-06-12 09:50:00,43.92,44.03,43.74,43.98,532985.0,38.8176,38.9148,38.6585,38.8706,532985.0
2017-06-12 09:55:00,43.99,44.12,43.94,44.09,206031.0,38.8795,38.9944,38.8353,38.9678,206031.0
2017-06-12 10:00:00,44.08,44.2,44.04,44.12,246031.0,38.959,39.0651,38.9237,38.9944,246031.0
2017-06-12 10:05:00,44.13,44.18,44.01,44.01,216657.0,39.0032,39.0474,38.8971,38.8971,216657.0
2017-06-12 10:10:00,44.01,44.2,44.01,44.1,290790.0,38.8971,39.0651,38.8971,38.9767,290790.0
2017-06-12 10:15:00,44.09,44.21,44.06,44.2,216422.0,38.9678,39.0739,38.9413,39.0651,216422.0
2017-06-12 10:20:00,44.19,44.21,44.13,44.21,204229.0,39.0562,39.0739,39.0032,39.0739,204229.0
2017-06-12 10:25:00,44.2,44.22,44.12,44.19,217232.0,39.0651,39.0827,38.9944,39.0562,217232.0
2017-06-12 10:30:00,44.18,44.28,44.17,44.27,224626.0,39.0474,39.1358,39.0386,39.1269,224626.0
2017-06-12 10:35:00,44.27,44.41,44.26,44.39,216704.0,39.1269,39.2507,39.1181,39.233,216704.0
2017-06-12 10:40:00,44.38,44.47,44.36,44.44,147951.0,39.2242,39.3037,39.2065,39.2772,147951.0
2017-06-12 10:45:00,44.43,44.48,44.41,44.42,197655.0,39.2683,39.3125,39.2507,39.2595,197655.0
2017-06-12 10:50:00,44.42,44.5,44.4,44.47,170270.0,39.2595,39.3302,39.2418,39.3037,170270.0
2017-06-12 10:55:00,44.47,44.48,44.4,44.47,174849.0,39.3037,39.3125,39.2418,39.3037,174849.0
2017-06-12 11:00:00,44.47,44.48,44.39,44.48,159894.0,39.3037,39.3125,39.233,39.3125,159894.0
2017-06-12 11:05:00,44.48,44.58,44.46,44.57,233900.0,39.3125,39.4009,39.2949,39.3921,233900.0
2017-06-12 11:10:00,44.57,44.62,44.55,44.59,162514.0,39.3921,39.4363,39.3744,39.4098,162514.0
2017-06-12 11:15:00,44.6,44.66,44.55,44.65,218863.0,39.4186,39.4716,39.3744,39.4628,218863.0
2017-06-12 11:20:00,44.64,44.65,44.56,44.59,142657.0,39.454,39.4628,39.3832,39.4098,142657.0
2017-06-12 11:25:00,44.58,44.62,44.54,44.55,120251.0,39.4009,39.4363,39.3656,39.3744,120251.0
2017-06-12 11:30:00,44.55,44.63,44.55,44.63,143084.0,39.3744,39.4451,39.3744,39.4451,143084.0
2017-06-12 11:35:00,44.63,44.65,44.61,44.63,106390.0,39.4451,39.4628,39.4274,39.4451,106390.0
2017-06-12 11:40:00,44.63,44.67,44.57,44.61,132909.0,39.4451,39.4805,39.3921,39.4274,132909.0
2017-06-12 11:45:00,44.61,44.63,44.55,44.55,96338.0,39.4274,39.4451,39.3744,39.3744,96338.0
2017-06-12 11:50:00,44.55,44.61,44.54,44.6,84978.0,39.3744,39.4274,39.3656,39.4186,84978.0
2017-06-12 11:55:00,44.61,44.63,44.54,44.6,100146.0,39.4274,39.4451,39.3656,39.4186,100146.0
2017-06-12 12:00:00,44.6,44.63,44.57,44.58,133562.0,39.4186,39.4451,39.3921,39.4009,133562.0
2017-06-12 12:05:00,44.58,44.59,44.52,44.55,90047.0,39.4009,39.4098,39.3479,39.3744,90047.0
2017-06-12 12:10:00,44.55,44.6,44.53,44.57,57226.0,39.3744,39.4186,39.3567,39.3921,57226.0
2017-06-12 12:15:00,44.57,44.6,44.53,44.6,149569.0,39.3921,39.4186,39.3567,39.4186,149569.0
2017-06-12 12:20:00,44.6,44.6,44.51,44.54,97154.0,39.4186,39.4186,39.3391,39.3656,97154.0
2017-06-12 12:25:00,44.54,44.55,44.46,44.48,98421.0,39.3656,39.3744,39.2949,39.3125,98421.0
2017-06-12 12:30:00,44.48,44.55,44.48,44.52,82983.0,39.3125,39.3744,39.3125,39.3479,82983.0
2017-06-12 12:35:00,44.52,44.59,44.5,44.59,82189.0,39.3479,39.4098,39.3302,39.4098,82189.0
2017-06-12 12:40:00,44.58,44.61,44.56,44.57,61522.0,39.4009,39.4274,39.3832,39.3921,61522.0
2017-06-12 12:45:00,44.57,44.59,44.51,44.57,95675.0,39.3921,39.4098,39.3391,39.3921,95675.0
2017-06-12 12:50:00,44.57,44.63,44.55,44.61,92453.0,39.3921,39.4451,39.3744,39.4274,92453.0
2017-06-12 12:55:00,44.61,44.61,44.54,44.59,99188.0,39.4274,39.4274,39.3656,39.4098,99188.0
2017-06-12 13:00:00,44.59,44.61,44.55,44.61,88029.0,39.4098,39.4274,39.3744,39.4274,88029.0
2017-06-12 13:05:00,44.6,44.61,44.56,44.59,94859.0,39.4186,39.4274,39.3832,39.4098,94859.0
2017-06-12 13:10:00,44.59,44.65,44.58,44.65,87809.0,39.4098,39.4628,39.4009,39.4628,87809.0
2017-06-12 13:15:00,44.64,44.65,44.62,44.64,45097.0,39.454,39.4628,39.4363,39.454,45097.0
2017-06-12 13:20:00,44.63,44.66,44.62,44.62,54422.0,39.4451,39.4716,39.4363,39.4363,54422.0
2017-06-12 13:25:00,44.62,44.64,44.57,44.58,100512.0,39.4363,39.454,39.3921,39.4009,100512.0
2017-06-12 13:30:00,44.59,44.63,44.58,44.62,103308.0,39.4098,39.4451,39.4009,39.4363,103308.0
2017-06-12 13:35:00,44.61,44.62,44.59,44.6,59604.0,39.4274,39.4363,39.4098,39.4186,59604.0
2017-06-12 13:40:00,44.61,44.65,44.6,44.62,72817.0,39.4274,39.4628,39.4186,39.4363,72817.0
2017-06-12 13:45:00,44.62,44.66,44.61,44.65,111360.0,39.4363,39.4716,39.4274,39.4628,111360.0
2017-06-12 13:50:00,44.64,44.66,44.62,44.62,85418.0,39.454,39.4716,39.4363,39.4363,85418.0
2017-06-12 13:55:00,44.61,44.65,44.57,44.58,103236.0,39.4274,39.4628,39.3921,39.4009,103236.0
2017-06-12 14:00:00,44.57,44.62,44.57,44.58,80255.0,39.3921,39.4363,39.3921,39.4009,80255.0
2017-06-12 14:05:00,44.58,44.62,44.56,44.59,115965.0,39.4009,39.4363,39.3832,39.4098,115965.0
2017-06-12 14:10:00,44.59,44.67,44.59,44.64,85700.0,39.4098,39.4805,39.4098,39.454,85700.0
2017-06-12 14:15:00,44.64,44.7,44.64,44.69,100275.0,39.454,39.507,39.454,39.4981,100275.0
2017-06-12 14:20:00,44.69,44.69,44.67,44.68,96068.0,39.4981,39.4981,39.4805,39.4893,96068.0
2017-06-12 14:25:00,44.68,44.71,44.66,44.66,135753.0,39.4893,39.5158,39.4716,39.4716,135753.0
2017-06-12 14:30:00,44.66,44.75,44.65,44.72,150127.0,39.4716,39.5512,39.4628,39.5247,150127.0
2017-06-12 14:35:00,44.72,44.76,44.71,44.74,131162.0,39.5247,39.56,39.5158,39.5423,131162.0
2017-06-12 14:40:00,44.75,44.8,44.73,44.79,164093.0,39.5512,39.5954,39.5335,39.5865,164093.0
2017-06-12 14:45:00,44.79,44.8,44.73,44.76,197978.0,39.5865,39.5954,39.5335,39.56,197978.0
2017-06-12 14:50:00,44.76,44.77,44.67,44.68,82429.0,39.56,39.5688,39.4805,39.4893,82429.0
2017-06-12 14:55:00,44.69,44.73,44.68,44.69,81251.0,39.4981,39.5335,39.4893,39.4981,81251.0
2017-06-12 15:00:00,44.69,44.74,44.65,44.69,92976.0,39.4981,39.5423,39.4628,39.4981,92976.0
2017-06-12 15:05:00,44.7,44.75,44.69,44.74,114018.0,39.507,39.5512,39.4981,39.5423,114018.0
2017-06-12 15:10:00,44.74,44.76,44.72,44.73,125013.0,39.5423,39.56,39.5247,39.5335,125013.0
2017-06-12 15:15:00,44.74,44.74,44.69,44.73,96189.0,39.5423,39.5423,39.4981,39.5335,96189.0
2017-06-12 15:20:00,44.73,44.77,44.72,44.73,176800.0,39.5335,39.5688,39.5247,39.5335,176800.0
2017-06-12 15:25:00,44.73,44.76,44.7,44.75,228267.0,39.5335,39.56,39.507,39.5512,228267.0
2017-06-12 15:30:00,44.75,44.77,44.73,44.73,181102.0,39.5512,39.5688,39.5335,39.5335,181102.0
2017-06-12 15:35:00,44.73,44.79,44.73,44.77,181749.0,39.5335,39.5865,39.5335,39.5688,181749.0
2017-06-12 15:40:00,44.77,44.77,44.72,44.73,228480.0,39.5688,39.5688,39.5247,39.5335,228480.0
2017-06-12 15:45:00,44.73,44.81,44.72,44.76,500918.0,39.5335,39.6042,39.5247,39.56,500918.0
2017-06-12 15:50:00,44.77,44.83,44.76,44.82,388663.0,39.5688,39.6219,39.56,39.613,388663.0
2017-06-12 15:55:00,44.82,44.85,44.81,44.84,600238.0,39.613,39.6396,39.6042,39.6307,600238.0
2017-06-13 09:30:00,45.07,45.19,45.03,45.18,234792.0,39.834,39.9401,39.7986,39.9312,234792.0
2017-06-13 09:35:00,45.19,45.24,45.12,45.14,183170.0,39.9401,39.9842,39.8782,39.8959,183170.0
2017-06-13 09:40:00,45.14,45.22,45.1,45.21,78069.0,39.8959,39.9666,39.8605,39.9577,78069.0
2017-06-13 09:45:00,45.21,45.22,45.14,45.15,94866.0,39.9577,39.9666,39.8959,39.9047,94866.0
2017-06-13 09:50:00,45.14,45.15,44.96,44.99,162345.0,39.8959,39.9047,39.7368,39.7633,162345.0
2017-06-13 09:55:00,44.99,45.0,44.88,44.95,95665.0,39.7633,39.7721,39.6661,39.7279,95665.0
2017-06-13 10:00:00,44.95,44.95,44.85,44.88,235819.0,39.7279,39.7279,39.6396,39.6661,235819.0
2017-06-13 10:05:00,44.88,44.88,44.75,44.77,171548.0,39.6661,39.6661,39.5512,39.5688,171548.0
2017-06-13 10:10:00,44.77,44.8,44.71,44.8,164722.0,39.5688,39.5954,39.5158,39.5954,164722.0
2017-06-13 10:15:00,44.8,44.8,44.75,44.76,98063.0,39.5954,39.5954,39.5512,39.56,98063.0
2017-06-13 10:20:00,44.76,44.77,44.71,44.73,115212.0,39.56,39.5688,39.5158,39.5335,115212.0
2017-06-13 10:25:00,44.74,44.8,44.74,44.8,137954.0,39.5423,39.5954,39.5423,39.5954,137954.0
2017-06-13 10:30:00,44.8,44.82,44.79,44.79,187600.0,39.5954,39.613,39.5865,39.5865,187600.0
2017-06-13 10:35:00,44.79,44.81,44.75,44.75,159937.0,39.5865,39.6042,39.5512,39.5512,159937.0
2017-06-13 10:40:00,44.76,44.8,44.73,44.75,148110.0,39.56,39.5954,39.5335,39.5512,148110.0
2017-06-13 10:45:00,44.75,44.81,44.71,44.8,203898.0,39.5512,39.6042,39.5158,39.5954,203898.0
2017-06-13 10:50:00,44.8,44.81,44.73,44.73,102565.0,39.5954,39.6042,39.5335,39.5335,102565.0
2017-06-13 10:55:00,44.73,44.76,44.71,44.73,80864.0,39.5335,39.56,39.5158,39.5335,80864.0
2017-06-13 11:00:00,44.72,44.73,44.67,44.7,102671.0,39.5247,39.5335,39.4805,39.507,102671.0
2017-06-13 11:05:00,44.7,44.71,44.68,44.68,67037.0,39.507,39.5158,39.4893,39.4893,67037.0
2017-06-13 11:10:00,44.68,44.68,44.65,44.66,133217.0,39.4893,39.4893,39.4628,39.4716,133217.0
2017-06-13 11:15:00,44.66,44.72,44.64,44.72,134443.0,39.4716,39.5247,39.454,39.5247,134443.0
2017-06-13 11:20:00,44.72,44.73,44.67,44.69,88157.0,39.5247,39.5335,39.4805,39.4981,88157.0
2017-06-13 11:25:00,44.69,44.69,44.66,44.69,56022.0,39.4981,39.4981,39.4716,39.4981,56022.0
2017-06-13 11:30:00,44.69,44.71,44.66,44.69,55656.0,39.4981,39.5158,39.4716,39.4981,55656.0
2017-06-13 11:35:00,44.7,44.7,44.62,44.66,125417.0,39.507,39.507,39.4363,39.4716,125417.0
2017-06-13 11:40:00,44.66,44.74,44.66,44.73,93669.0,39.4716,39.5423,39.4716,39.5335,93669.0
2017-06-13 11:45:00,44.73,44.74,44.7,44.73,55046.0,39.5335,39.5423,39.507,39.5335,55046.0
2017-06-13 11:50:00,44.72,44.73,44.69,44.72,59061.0,39.5247,39.5335,39.4981,39.5247,59061.0
2017-06-13 11:55:00,44.72,44.79,44.72,44.79,43936.0,39.5247,39.5865,39.5247,39.5865,43936.0
2017-06-13 12:00:00,44.78,44.78,44.74,44.75,38913.0,39.5777,39.5777,39.5423,39.5512,38913.0
2017-06-13 12:05:00,44.74,44.76,44.72,44.73,112236.0,39.5423,39.56,39.5247,39.5335,112236.0
2017-06-13 12:10:00,44.73,44.79,44.73,44.78,70694.0,39.5335,39.5865,39.5335,39.5777,70694.0
2017-06-13 12:15:00,44.78,44.8,44.77,44.8,58097.0,39.5777,39.5954,39.5688,39.5954,58097.0
2017-06-13 12:20:00,44.8,44.8,44.76,44.78,53712.0,39.5954,39.5954,39.56,39.5777,53712.0
2017-06-13 12:25:00,44.78,44.8,44.77,44.78,125932.0,39.5777,39.5954,39.5688,39.5777,125932.0
2017-06-13 12:30:00,44.78,44.81,44.77,44.8,147156.0,39.5777,39.6042,39.5688,39.5954,147156.0
2017-06-13 12:35:00,44.8,44.87,44.79,44.87,87683.0,39.5954,39.6572,39.5865,39.6572,87683.0
2017-06-13 12:40:00,44.87,44.9,44.86,44.89,142949.0,39.6572,39.6837,39.6484,39.6749,142949.0
2017-06-13 12:45:00,44.89,44.89,44.86,44.89,70585.0,39.6749,39.6749,39.6484,39.6749,70585.0
2017-06-13 12:50:00,44.89,44.9,44.88,44.9,45237.0,39.6749,39.6837,39.6661,39.6837,45237.0
2017-06-13 12:55:00,44.9,44.92,44.89,44.91,56439.0,39.6837,39.7014,39.6749,39.6926,56439.0
2017-06-13 13:00:00,44.9,44.91,44.89,44.9,28920.0,39.6837,39.6926,39.6749,39.6837,28920.0
2017-06-13 13:05:00,44.9,44.94,44.88,44.94,115251.0,39.6837,39.7191,39.6661,39.7191,115251.0
2017-06-13 13:10:00,44.94,44.98,44.93,44.98,58614.0,39.7191,39.7545,39.7103,39.7545,58614.0
2017-06-13 13:15:00,44.98,45.03,44.97,45.0,94358.0,39.7545,39.7986,39.7456,39.7721,94358.0
2017-06-13 13:20:00,44.99,45.0,44.99,45.0,72269.0,39.7633,39.7721,39.7633,39.7721,72269.0
2017-06-13 13:25:00,45.0,45.0,44.99,45.0,51974.0,39.7721,39.7721,39.7633,39.7721,51974.0
2017-06-13 13:30:00,44.99,45.0,44.99,45.0,39356.0,39.7633,39.7721,39.7633,39.7721,39356.0
2017-06-13 13:35:00,45.0,45.04,44.99,45.03,102486.0,39.7721,39.8075,39.7633,39.7986,102486.0
2017-06-13 13:40:00,45.03,45.03,44.96,44.96,239795.0,39.7986,39.7986,39.7368,39.7368,239795.0
2017-06-13 13:45:00,44.95,44.96,44.84,44.88,104467.0,39.7279,39.7368,39.6307,39.6661,104467.0
2017-06-13 13:50:00,44.88,44.89,44.85,44.88,38279.0,39.6661,39.6749,39.6396,39.6661,38279.0
2017-06-13 13:55:00,44.87,44.91,44.87,44.88,51325.0,39.6572,39.6926,39.6572,39.6661,51325.0
2017-06-13 14:00:00,44.87,44.89,44.85,44.87,73084.0,39.6572,39.6749,39.6396,39.6572,73084.0
2017-06-13 14:05:00,44.87,44.91,44.87,44.88,45631.0,39.6572,39.6926,39.6572,39.6661,45631.0
2017-06-13 14:10:00,44.89,44.89,44.85,44.87,70995.0,39.6749,39.6749,39.6396,39.6572,70995.0
2017-06-13 14:15:00,44.87,44.87,44.84,44.84,78361.0,39.6572,39.6572,39.6307,39.6307,78361.0
2017-06-13 14:20:00,44.84,44.86,44.83,44.86,74862.0,39.6307,39.6484,39.6219,39.6484,74862.0
2017-06-13 14:25:00,44.85,44.86,44.84,44.84,43122.0,39.6396,39.6484,39.6307,39.6307,43122.0
2017-06-13 14:30:00,44.84,44.89,44.84,44.86,155926.0,39.6307,39.6749,39.6307,39.6484,155926.0
2017-06-13 14:35:00,44.87,44.93,44.86,44.89,73392.0,39.6572,39.7103,39.6484,39.6749,73392.0
2017-06-13 14:40:00,44.89,44.9,44.87,44.89,54745.0,39.6749,39.6837,39.6572,39.6749,54745.0
2017-06-13 14:45:00,44.88,44.89,44.86,44.87,78651.0,39.6661,39.6749,39.6484,39.6572,78651.0
2017-06-13 14:50:00,44.87,44.88,44.86,44.87,68841.0,39.6572,39.6661,39.6484,39.6572,68841.0
2017-06-13 14:55:00,44.87,44.88,44.86,44.88,68539.0,39.6572,39.6661,39.6484,39.6661,68539.0
2017-06-13 15:00:00,44.87,44.89,44.87,44.87,45756.0,39.6572,39.6749,39.6572,39.6572,45756.0
2017-06-13 15:05:00,44.87,44.88,44.84,44.85,89436.0,39.6572,39.6661,39.6307,39.6396,89436.0
2017-06-13 15:10:00,44.86,44.88,44.85,44.88,48399.0,39.6484,39.6661,39.6396,39.6661,48399.0
2017-06-13 15:15:00,44.87,44.88,44.86,44.88,61854.0,39.6572,39.6661,39.6484,39.6661,61854.0
2017-06-13 15:20:00,44.87,44.9,44.87,44.89,75182.0,39.6572,39.6837,39.6572,39.6749,75182.0
2017-06-13 15:25:00,44.9,44.91,44.88,44.9,113311.0,39.6837,39.6926,39.6661,39.6837,113311.0
2017-06-13 15:30:00,44.9,44.91,44.88,44.91,178488.0,39.6837,39.6926,39.6661,39.6926,178488.0
2017-06-13 15:35:00,44.91,44.93,44.9,44.93,149662.0,39.6926,39.7103,39.6837,39.7103,149662.0
2017-06-13 15:40:00,44.93,44.94,44.9,44.92,205718.0,39.7103,39.7191,39.6837,39.7014,205718.0
2017-06-13 15:45:00,44.91,44.93,44.89,44.91,232916.0,39.6926,39.7103,39.6749,39.6926,232916.0
2017-06-13 15:50:00,44.91,44.92,44.88,44.91,297769.0,39.6926,39.7014,39.6661,39.6926,297769.0
2017-06-13 15:55:00,44.91,44.98,44.9,44.97,796295.0,39.6926,39.7545,39.6837,39.7456,796295.0
2017-06-14 09:30:00,45.16,45.17,45.0,45.11,375650.0,39.9135,39.9224,39.7721,39.8693,375650.0
2017-06-14 09:35:00,45.12,45.21,45.05,45.05,219721.0,39.8782,39.9577,39.8163,39.8163,219721.0
2017-06-14 09:40:00,45.06,45.17,45.04,45.14,431121.0,39.8252,39.9224,39.8075,39.8959,431121.0
2017-06-14 09:45:00,45.13,45.23,45.12,45.22,115334.0,39.887,39.9754,39.8782,39.9666,115334.0
2017-06-14 09:50:00,45.21,45.24,45.17,45.21,208432.0,39.9577,39.9842,39.9224,39.9577,208432.0
2017-06-14 09:55:00,45.21,45.28,45.2,45.26,160199.0,39.9577,40.0196,39.9489,40.0019,160199.0
2017-06-14 10:00:00,45.26,45.27,45.19,45.21,151048.0,40.0019,40.0108,39.9401,39.9577,151048.0
2017-06-14 10:05:00,45.21,45.24,45.19,45.2,141164.0,39.9577,39.9842,39.9401,39.9489,141164.0
2017-06-14 10:10:00,45.2,45.22,45.06,45.07,552730.0,39.9489,39.9666,39.8252,39.834,552730.0
2017-06-14 10:15:00,45.07,45.15,45.06,45.1,314593.0,39.834,39.9047,39.8252,39.8605,314593.0
2017-06-14 10:20:00,45.1,45.14,45.08,45.12,159375.0,39.8605,39.8959,39.8428,39.8782,159375.0
2017-06-14 10:25:00,45.12,45.13,45.06,45.07,152462.0,39.8782,39.887,39.8252,39.834,152462.0
2017-06-14 10:30:00,45.07,45.11,44.99,45.01,111418.0,39.834,39.8693,39.7633,39.781,111418.0
2017-06-14 10:35:00,45.0,45.08,44.98,45.06,60574.0,39.7721,39.8428,39.7545,39.8252,60574.0
2017-06-14 10:40:00,45.05,45.05,45.0,45.04,128094.0,39.8163,39.8163,39.7721,39.8075,128094.0
2017-06-14 10:45:00,45.04,45.07,45.01,45.06,100922.0,39.8075,39.834,39.781,39.8252,100922.0
2017-06-14 10:50:00,45.05,45.11,45.05,45.05,59010.0,39.8163,39.8693,39.8163,39.8163,59010.0
2017-06-14 10:55:00,45.06,45.07,44.95,45.02,58269.0,39.8252,39.834,39.7279,39.7898,58269.0
2017-06-14 11:00:00,45.01,45.07,44.99,45.05,160087.0,39.781,39.834,39.7633,39.8163,160087.0
2017-06-14 11:05:00,45.04,45.11,45.03,45.11,112776.0,39.8075,39.8693,39.7986,39.8693,112776.0
2017-06-14 11:10:00,45.11,45.16,45.07,45.08,229788.0,39.8693,39.9135,39.834,39.8428,229788.0
2017-06-14 11:15:00,45.09,45.15,45.08,45.15,56496.0,39.8517,39.9047,39.8428,39.9047,56496.0
2017-06-14 11:20:00,45.15,45.24,45.14,45.21,123974.0,39.9047,39.9842,39.8959,39.9577,123974.0
2017-06-14 11:25:00,45.2,45.21,45.15,45.18,78800.0,39.9489,39.9577,39.9047,39.9312,78800.0
2017-06-14 11:30:00,45.18,45.19,45.12,45.14,64307.0,39.9312,39.9401,39.8782,39.8959,64307.0
2017-06-14 11:35:00,45.13,45.16,45.11,45.11,75381.0,39.887,39.9135,39.8693,39.8693,75381.0
2017-06-14 11:40:00,45.11,45.16,45.1,45.15,72837.0,39.8693,39.9135,39.8605,39.9047,72837.0
2017-06-14 11:45:00,45.15,45.17,45.13,45.16,50389.0,39.9047,39.9224,39.887,39.9135,50389.0
2017-06-14 11:50:00,45.16,45.18,45.13,45.13,34423.0,39.9135,39.9312,39.887,39.887,34423.0
2017-06-14 11:55:00,45.14,45.2,45.13,45.19,58871.0,39.8959,39.9489,39.887,39.9401,58871.0
2017-06-14 12:00:00,45.19,45.22,45.18,45.22,85638.0,39.9401,39.9666,39.9312,39.9666,85638.0
2017-06-14 12:05:00,45.22,45.23,45.19,45.2,63120.0,39.9666,39.9754,39.9401,39.9489,63120.0
2017-06-14 12:10:00,45.2,45.21,45.14,45.15,74933.0,39.9489,39.9577,39.8959,39.9047,74933.0
2017-06-14 12:15:00,45.15,45.16,45.12,45.15,59436.0,39.9047,39.9135,39.8782,39.9047,59436.0
2017-06-14 12:20:00,45.16,45.18,45.13,45.16,79551.0,39.9135,39.9312,39.887,39.9135,79551.0
2017-06-14 12:25:00,45.17,45.19,45.13,45.14,39941.0,39.9224,39.9401,39.887,39.8959,39941.0
2017-06-14 12:30:00,45.13,45.16,45.11,45.14,38598.0,39.887,39.9135,39.8693,39.8959,38598.0
2017-06-14 12:35:00,45.13,45.15,45.11,45.13,33180.0,39.887,39.9047,39.8693,39.887,33180.0
2017-06-14 12:40:00,45.13,45.15,45.12,45.13,54599.0,39.887,39.9047,39.8782,39.887,54599.0
2017-06-14 12:45:00,45.13,45.15,45.12,45.15,22095.0,39.887,39.9047,39.8782,39.9047,22095.0
2017-06-14 12:50:00,45.14,45.15,45.11,45.13,144950.0,39.8959,39.9047,39.8693,39.887,144950.0
2017-06-14 12:55:00,45.13,45.15,45.12,45.13,203777.0,39.887,39.9047,39.8782,39.887,203777.0
2017-06-14 13:00:00,45.13,45.17,45.13,45.15,96138.0,39.887,39.9224,39.887,39.9047,96138.0
2017-06-14 13:05:00,45.16,45.17,45.14,45.15,35280.0,39.9135,39.9224,39.8959,39.9047,35280.0
2017-06-14 13:10:00,45.14,45.16,45.13,45.16,83913.0,39.8959,39.9135,39.887,39.9135,83913.0
2017-06-14 13:15:00,45.16,45.19,45.14,45.16,77350.0,39.9135,39.9401,39.8959,39.9135,77350.0
2017-06-14 13:20:00,45.16,45.17,45.13,45.15,45481.0,39.9135,39.9224,39.887,39.9047,45481.0
2017-06-14 13:25:00,45.15,45.19,45.12,45.15,78843.0,39.9047,39.9401,39.8782,39.9047,78843.0
2017-06-14 13:30:00,45.14,45.15,45.11,45.15,77065.0,39.8959,39.9047,39.8693,39.9047,77065.0
2017-06-14 13:35:00,45.15,45.16,45.11,45.14,52148.0,39.9047,39.9135,39.8693,39.8959,52148.0
2017-06-14 13:40:00,45.14,45.14,45.1,45.1,48907.0,39.8959,39.8959,39.8605,39.8605,48907.0
2017-06-14 13:45:00,45.1,45.11,45.07,45.09,49779.0,39.8605,39.8693,39.834,39.8517,49779.0
2017-06-14 13:50:00,45.08,45.09,45.04,45.04,34488.0,39.8428,39.8517,39.8075,39.8075,34488.0
2017-06-14 13:55:00,45.04,45.06,45.0,45.04,58976.0,39.8075,39.8252,39.7721,39.8075,58976.0
2017-06-14 14:00:00,45.04,45.1,44.96,45.04,98996.0,39.8075,39.8605,39.7368,39.8075,98996.0
2017-06-14 14:05:00,45.05,45.12,45.04,45.08,73970.0,39.8163,39.8782,39.8075,39.8428,73970.0
2017-06-14 14:10:00,45.07,45.11,45.04,45.05,84934.0,39.834,39.8693,39.8075,39.8163,84934.0
2017-06-14 14:15:00,45.05,45.06,44.93,44.98,112826.0,39.8163,39.8252,39.7103,39.7545,112826.0
2017-06-14 14:20:00,44.97,45.01,44.95,44.98,98547.0,39.7456,39.781,39.7279,39.7545,98547.0
2017-06-14 14:25:00,44.98,44.99,44.95,44.97,72823.0,39.7545,39.7633,39.7279,39.7456,72823.0
2017-06-14 14:30:00,44.96,44.99,44.92,44.96,68132.0,39.7368,39.7633,39.7014,39.7368,68132.0
2017-06-14 14:35:00,44.97,44.98,44.89,44.92,80217.0,39.7456,39.7545,39.6749,39.7014,80217.0
2017-06-14 14:40:00,44.91,44.93,44.73,44.75,237164.0,39.6926,39.7103,39.5335,39.5512,237164.0
2017-06-14 14:45:00,44.75,44.79,44.7,44.71,192941.0,39.5512,39.5865,39.507,39.5158,192941.0
2017-06-14 14:50:00,44.71,44.79,44.7,44.76,183792.0,39.5158,39.5865,39.507,39.56,183792.0
2017-06-14 14:55:00,44.75,44.79,44.66,44.67,345888.0,39.5512,39.5865,39.4716,39.4805,345888.0
2017-06-14 15:00:00,44.68,44.71,44.66,44.71,196198.0,39.4893,39.5158,39.4716,39.5158,196198.0
2017-06-14 15:05:00,44.71,44.73,44.63,44.64,192038.0,39.5158,39.5335,39.4451,39.454,192038.0
2017-06-14 15:10:00,44.63,44.63,44.48,44.53,278324.0,39.4451,39.4451,39.3125,39.3567,278324.0
2017-06-14 15:15:00,44.52,44.62,44.51,44.62,208695.0,39.3479,39.4363,39.3391,39.4363,208695.0
2017-06-14 15:20:00,44.61,44.68,44.57,44.68,206620.0,39.4274,39.4893,39.3921,39.4893,206620.0
2017-06-14 15:25:00,44.68,44.69,44.62,44.69,196502.0,39.4893,39.4981,39.4363,39.4981,196502.0
2017-06-14 15:30:00,44.68,44.68,44.62,44.66,257252.0,39.4893,39.4893,39.4363,39.4716,257252.0
2017-06-14 15:35:00,44.66,44.71,44.64,44.71,222481.0,39.4716,39.5158,39.454,39.5158,222481.0
2017-06-14 15:40:00,44.71,44.76,44.68,44.76,219982.0,39.5158,39.56,39.4893,39.56,219982.0
2017-06-14 15:45:00,44.76,44.79,44.71,44.78,171541.0,39.56,39.5865,39.5158,39.5777,171541.0
2017-06-14 15:50:00,44.78,44.84,44.74,44.82,200341.0,39.5777,39.6307,39.5423,39.613,200341.0
2017-06-14 15:55:00,44.82,44.82,44.75,44.8,431571.0,39.613,39.613,39.5512,39.5954,431571.0
2017-06-15 09:30:00,44.55,44.64,44.48,44.55,267470.0,39.3744,39.454,39.3125,39.3744,267470.0
2017-06-15 09:35:00,44.55,44.63,44.51,44.51,447939.0,39.3744,39.4451,39.3391,39.3391,447939.0
2017-06-15 09:40:00,44.52,44.58,44.46,44.48,130855.0,39.3479,39.4009,39.2949,39.3125,130855.0
2017-06-15 09:45:00,44.48,44.5,44.39,44.48,106971.0,39.3125,39.3302,39.233,39.3125,106971.0
2017-06-15 09:50:00,44.49,44.57,44.48,44.55,164238.0,39.3214,39.3921,39.3125,39.3744,164238.0
2017-06-15 09:55:00,44.56,44.6,44.53,44.59,217965.0,39.3832,39.4186,39.3567,39.4098,217965.0
2017-06-15 10:00:00,44.59,44.68,44.56,44.65,323594.0,39.4098,39.4893,39.3832,39.4628,323594.0
2017-06-15 10:05:00,44.65,44.65,44.59,44.63,109068.0,39.4628,39.4628,39.4098,39.4451,109068.0
2017-06-15 10:10:00,44.63,44.63,44.52,44.54,150170.0,39.4451,39.4451,39.3479,39.3656,150170.0
2017-06-15 10:15:00,44.53,44.54,44.4,44.41,92692.0,39.3567,39.3656,39.2418,39.2507,92692.0
2017-06-15 10:20:00,44.41,44.45,44.37,44.43,94973.0,39.2507,39.286,39.2153,39.2683,94973.0
2017-06-15 10:25:00,44.42,44.54,44.42,44.51,85808.0,39.2595,39.3656,39.2595,39.3391,85808.0
2017-06-15 10:30:00,44.51,44.53,44.47,44.48,57631.0,39.3391,39.3567,39.3037,39.3125,57631.0
2017-06-15 10:35:00,44.48,44.56,44.47,44.54,62932.0,39.3125,39.3832,39.3037,39.3656,62932.0
2017-06-15 10:40:00,44.53,44.54,44.47,44.48,75410.0,39.3567,39.3656,39.3037,39.3125,75410.0
2017-06-15 10:45:00,44.49,44.53,44.47,44.52,72623.0,39.3214,39.3567,39.3037,39.3479,72623.0
2017-06-15 10:50:00,44.53,44.54,44.47,44.5,62772.0,39.3567,39.3656,39.3037,39.3302,62772.0
2017-06-15 10:55:00,44.51,44.55,44.48,44.54,100541.0,39.3391,39.3744,39.3125,39.3656,100541.0
2017-06-15 11:00:00,44.54,44.56,44.5,44.53,75269.0,39.3656,39.3832,39.3302,39.3567,75269.0
2017-06-15 11:05:00,44.54,44.59,44.53,44.53,54029.0,39.3656,39.4098,39.3567,39.3567,54029.0
2017-06-15 11:10:00,44.53,44.61,44.51,44.59,72949.0,39.3567,39.4274,39.3391,39.4098,72949.0
2017-06-15 11:15:00,44.59,44.63,44.58,44.61,39063.0,39.4098,39.4451,39.4009,39.4274,39063.0
2017-06-15 11:20:00,44.62,44.65,44.54,44.54,82555.0,39.4363,39.4628,39.3656,39.3656,82555.0
2017-06-15 11:25:00,44.55,44.61,44.52,44.59,347105.0,39.3744,39.4274,39.3479,39.4098,347105.0
2017-06-15 11:30:00,44.59,44.6,44.53,44.55,285697.0,39.4098,39.4186,39.3567,39.3744,285697.0
2017-06-15 11:35:00,44.55,44.56,44.52,44.52,51261.0,39.3744,39.3832,39.3479,39.3479,51261.0
2017-06-15 11:40:00,44.52,44.54,44.51,44.51,31262.0,39.3479,39.3656,39.3391,39.3391,31262.0
2017-06-15 11:45:00,44.51,44.52,44.46,44.49,38291.0,39.3391,39.3479,39.2949,39.3214,38291.0
2017-06-15 11:50:00,44.48,44.49,44.47,44.47,22696.0,39.3125,39.3214,39.3037,39.3037,22696.0
2017-06-15 11:55:00,44.48,44.48,44.45,44.45,59535.0,39.3125,39.3125,39.286,39.286,59535.0
2017-06-15 12:00:00,44.45,44.46,44.42,44.44,38671.0,39.286,39.2949,39.2595,39.2772,38671.0
2017-06-15 12:05:00,44.45,44.57,44.44,44.55,163521.0,39.286,39.3921,39.2772,39.3744,163521.0
2017-06-15 12:10:00,44.55,44.57,44.54,44.56,73273.0,39.3744,39.3921,39.3656,39.3832,73273.0
2017-06-15 12:15:00,44.56,44.6,44.55,44.58,47535.0,39.3832,39.4186,39.3744,39.4009,47535.0
2017-06-15 12:20:00,44.58,44.62,44.55,44.61,79677.0,39.4009,39.4363,39.3744,39.4274,79677.0
2017-06-15 12:25:00,44.62,44.64,44.59,44.62,90232.0,39.4363,39.454,39.4098,39.4363,90232.0
2017-06-15 12:30:00,44.62,44.63,44.59,44.62,59995.0,39.4363,39.4451,39.4098,39.4363,59995.0
2017-06-15 12:35:00,44.61,44.63,44.6,44.63,58104.0,39.4274,39.4451,39.4186,39.4451,58104.0
2017-06-15 12:40:00,44.63,44.66,44.61,44.66,91155.0,39.4451,39.4716,39.4274,39.4716,91155.0
2017-06-15 12:45:00,44.65,44.67,44.64,44.65,98641.0,39.4628,39.4805,39.454,39.4628,98641.0
2017-06-15 12:50:00,44.65,44.7,44.64,44.69,65345.0,39.4628,39.507,39.454,39.4981,65345.0
2017-06-15 12:55:00,44.69,44.74,44.68,44.73,73103.0,39.4981,39.5423,39.4893,39.5335,73103.0
2017-06-15 13:00:00,44.73,44.73,44.7,44.71,73222.0,39.5335,39.5335,39.507,39.5158,73222.0
2017-06-15 13:05:00,44.72,44.75,44.7,44.72,124811.0,39.5247,39.5512,39.507,39.5247,124811.0
2017-06-15 13:10:00,44.72,44.76,44.72,44.76,133962.0,39.5247,39.56,39.5247,39.56,133962.0
2017-06-15 13:15:00,44.76,44.76,44.73,44.75,52541.0,39.56,39.56,39.5335,39.5512,52541.0
2017-06-15 13:20:00,44.75,44.75,44.71,44.73,86686.0,39.5512,39.5512,39.5158,39.5335,86686.0
2017-06-15 13:25:00,44.73,44.74,44.67,44.68,50613.0,39.5335,39.5423,39.4805,39.4893,50613.0
2017-06-15 13:30:00,44.68,44.73,44.67,44.73,80936.0,39.4893,39.5335,39.4805,39.5335,80936.0
2017-06-15 13:35:00,44.72,44.73,44.7,44.71,26153.0,39.5247,39.5335,39.507,39.5158,26153.0
2017-06-15 13:40:00,44.72,44.73,44.7,44.72,52307.0,39.5247,39.5335,39.507,39.5247,52307.0
2017-06-15 13:45:00,44.72,44.73,44.65,44.66,62478.0,39.5247,39.5335,39.4628,39.4716,62478.0
2017-06-15 13:50:00,44.67,44.68,44.64,44.65,37921.0,39.4805,39.4893,39.454,39.4628,37921.0
2017-06-15 13:55:00,44.65,44.68,44.65,44.67,49173.0,39.4628,39.4893,39.4628,39.4805,49173.0
2017-06-15 14:00:00,44.67,44.7,44.66,44.7,46263.0,39.4805,39.507,39.4716,39.507,46263.0
2017-06-15 14:05:00,44.7,44.74,44.69,44.73,43496.0,39.507,39.5423,39.4981,39.5335,43496.0
2017-06-15 14:10:00,44.73,44.74,44.69,44.71,79425.0,39.5335,39.5423,39.4981,39.5158,79425.0
2017-06-15 14:15:00,44.71,44.74,44.7,44.74,61706.0,39.5158,39.5423,39.507,39.5423,61706.0
2017-06-15 14:20:00,44.73,44.77,44.73,44.75,87470.0,39.5335,39.5688,39.5335,39.5512,87470.0
2017-06-15 14:25:00,44.75,44.77,44.72,44.73,167686.0,39.5512,39.5688,39.5247,39.5335,167686.0
2017-06-15 14:30:00,44.72,44.76,44.72,44.74,87277.0,39.5247,39.56,39.5247,39.5423,87277.0
2017-06-15 14:35:00,44.75,44.75,44.72,44.73,42017.0,39.5512,39.5512,39.5247,39.5335,42017.0
2017-06-15 14:40:00,44.73,44.77,44.72,44.76,52845.0,39.5335,39.5688,39.5247,39.56,52845.0
2017-06-15 14:45:00,44.76,44.82,44.73,44.8,74573.0,39.56,39.613,39.5335,39.5954,74573.0
2017-06-15 14:50:00,44.8,44.8,44.76,44.78,63014.0,39.5954,39.5954,39.56,39.5777,63014.0
2017-06-15 14:55:00,44.77,44.78,44.74,44.77,52098.0,39.5688,39.5777,39.5423,39.5688,52098.0
2017-06-15 15:00:00,44.77,44.79,44.76,44.78,56354.0,39.5688,39.5865,39.56,39.5777,56354.0
2017-06-15 15:05:00,44.78,44.79,44.74,44.77,69747.0,39.5777,39.5865,39.5423,39.5688,69747.0
2017-06-15 15:10:00,44.77,44.78,44.72,44.73,41987.0,39.5688,39.5777,39.5247,39.5335,41987.0
2017-06-15 15:15:00,44.72,44.77,44.72,44.73,55402.0,39.5247,39.5688,39.5247,39.5335,55402.0
2017-06-15 15:20:00,44.73,44.79,44.73,44.77,95516.0,39.5335,39.5865,39.5335,39.5688,95516.0
2017-06-15 15:25:00,44.77,44.81,44.75,44.76,146239.0,39.5688,39.6042,39.5512,39.56,146239.0
2017-06-15 15:30:00,44.76,44.79,44.74,44.75,85682.0,39.56,39.5865,39.5423,39.5512,85682.0
2017-06-15 15:35:00,44.75,44.8,44.71,44.72,150800.0,39.5512,39.5954,39.5158,39.5247,150800.0
2017-06-15 15:40:00,44.73,44.73,44.67,44.71,128535.0,39.5335,39.5335,39.4805,39.5158,128535.0
2017-06-15 15:45:00,44.71,44.74,44.68,44.69,228534.0,39.5158,39.5423,39.4893,39.4981,228534.0
2017-06-15 15:50:00,44.69,44.7,44.65,44.66,258708.0,39.4981,39.507,39.4628,39.4716,258708.0
2017-06-15 15:55:00,44.66,44.69,44.65,44.69,501223.0,39.4716,39.4981,39.4628,39.4981,501223.0
2017-06-16 09:30:00,44.75,44.84,44.66,44.66,1934383.0,39.5512,39.6307,39.4716,39.4716,1934383.0
2017-06-16 09:35:00,44.67,44.78,44.58,44.58,174699.0,39.4805,39.5777,39.4009,39.4009,174699.0
2017-06-16 09:40:00,44.58,44.7,44.55,44.56,89384.0,39.4009,39.507,39.3744,39.3832,89384.0
2017-06-16 09:45:00,44.56,44.64,44.53,44.61,116712.0,39.3832,39.454,39.3567,39.4274,116712.0
2017-06-16 09:50:00,44.61,44.66,44.58,44.66,99467.0,39.4274,39.4716,39.4009,39.4716,99467.0
2017-06-16 09:55:00,44.66,44.73,44.65,44.72,119397.0,39.4716,39.5335,39.4628,39.5247,119397.0
2017-06-16 10:00:00,44.72,44.76,44.64,44.75,129202.0,39.5247,39.56,39.454,39.5512,129202.0
2017-06-16 10:05:00,44.75,44.76,44.67,44.69,88229.0,39.5512,39.56,39.4805,39.4981,88229.0
2017-06-16 10:10:00,44.69,44.71,44.65,44.7,67515.0,39.4981,39.5158,39.4628,39.507,67515.0
2017-06-16 10:15:00,44.7,44.72,44.67,44.69,104978.0,39.507,39.5247,39.4805,39.4981,104978.0
2017-06-16 10:20:00,44.68,44.69,44.64,44.65,45863.0,39.4893,39.4981,39.454,39.4628,45863.0
2017-06-16 10:25:00,44.65,44.7,44.61,44.68,64643.0,39.4628,39.507,39.4274,39.4893,64643.0
2017-06-16 10:30:00,44.68,44.68,44.63,44.65,35847.0,39.4893,39.4893,39.4451,39.4628,35847.0
2017-06-16 10:35:00,44.65,44.68,44.62,44.68,35360.0,39.4628,39.4893,39.4363,39.4893,35360.0
2017-06-16 10:40:00,44.67,44.75,44.66,44.74,101453.0,39.4805,39.5512,39.4716,39.5423,101453.0
2017-06-16 10:45:00,44.74,44.77,44.73,44.77,64656.0,39.5423,39.5688,39.5335,39.5688,64656.0
2017-06-16 10:50:00,44.77,44.78,44.72,44.75,104356.0,39.5688,39.5777,39.5247,39.5512,104356.0
2017-06-16 10:55:00,44.74,44.84,44.73,44.84,91845.0,39.5423,39.6307,39.5335,39.6307,91845.0
2017-06-16 11:00:00,44.84,44.85,44.8,44.82,86615.0,39.6307,39.6396,39.5954,39.613,86615.0
2017-06-16 11:05:00,44.82,44.86,44.82,44.86,89400.0,39.613,39.6484,39.613,39.6484,89400.0
2017-06-16 11:10:00,44.85,44.86,44.72,44.82,165633.0,39.6396,39.6484,39.5247,39.613,165633.0
2017-06-16 11:15:00,44.82,44.85,44.79,44.84,40639.0,39.613,39.6396,39.5865,39.6307,40639.0
2017-06-16 11:20:00,44.84,44.89,44.82,44.84,96604.0,39.6307,39.6749,39.613,39.6307,96604.0
2017-06-16 11:25:00,44.84,44.87,44.82,44.85,56986.0,39.6307,39.6572,39.613,39.6396,56986.0
2017-06-16 11:30:00,44.86,44.91,44.84,44.91,110315.0,39.6484,39.6926,39.6307,39.6926,110315.0
2017-06-16 11:35:00,44.91,44.94,44.86,44.94,163364.0,39.6926,39.7191,39.6484,39.7191,163364.0
2017-06-16 11:40:00,44.93,44.96,44.91,44.93,168991.0,39.7103,39.7368,39.6926,39.7103,168991.0
2017-06-16 11:45:00,44.93,44.96,44.91,44.91,63886.0,39.7103,39.7368,39.6926,39.6926,63886.0
2017-06-16 11:50:00,44.91,44.96,44.91,44.96,61108.0,39.6926,39.7368,39.6926,39.7368,61108.0
2017-06-16 11:55:00,44.96,45.03,44.95,45.03,179853.0,39.7368,39.7986,39.7279,39.7986,179853.0
2017-06-16 12:00:00,45.04,45.08,45.02,45.02,135563.0,39.8075,39.8428,39.7898,39.7898,135563.0
2017-06-16 12:05:00,45.04,45.04,44.94,44.96,148749.0,39.8075,39.8075,39.7191,39.7368,148749.0
2017-06-16 12:10:00,44.95,44.96,44.88,44.91,118656.0,39.7279,39.7368,39.6661,39.6926,118656.0
2017-06-16 12:15:00,44.91,44.92,44.87,44.91,73135.0,39.6926,39.7014,39.6572,39.6926,73135.0
2017-06-16 12:20:00,44.91,44.95,44.89,44.94,76332.0,39.6926,39.7279,39.6749,39.7191,76332.0
2017-06-16 12:25:00,44.93,44.95,44.92,44.93,27465.0,39.7103,39.7279,39.7014,39.7103,27465.0
2017-06-16 12:30:00,44.92,44.93,44.89,44.91,58744.0,39.7014,39.7103,39.6749,39.6926,58744.0
2017-06-16 12:35:00,44.9,44.91,44.88,44.9,56892.0,39.6837,39.6926,39.6661,39.6837,56892.0
2017-06-16 12:40:00,44.9,44.9,44.89,44.9,17475.0,39.6837,39.6837,39.6749,39.6837,17475.0
2017-06-16 12:45:00,44.9,44.93,44.88,44.92,50124.0,39.6837,39.7103,39.6661,39.7014,50124.0
2017-06-16 12:50:00,44.92,44.96,44.92,44.95,48462.0,39.7014,39.7368,39.7014,39.7279,48462.0
2017-06-16 12:55:00,44.95,44.96,44.92,44.94,59420.0,39.7279,39.7368,39.7014,39.7191,59420.0
2017-06-16 13:00:00,44.93,44.95,44.92,44.95,38764.0,39.7103,39.7279,39.7014,39.7279,38764.0
2017-06-16 13:05:00,44.95,44.99,44.94,44.98,65023.0,39.7279,39.7633,39.7191,39.7545,65023.0
2017-06-16 13:10:00,44.98,45.0,44.95,44.99,90024.0,39.7545,39.7721,39.7279,39.7633,90024.0
2017-06-16 13:15:00,44.99,45.01,44.98,45.01,142381.0,39.7633,39.781,39.7545,39.781,142381.0
2017-06-16 13:20:00,45.01,45.01,44.98,44.99,47276.0,39.781,39.781,39.7545,39.7633,47276.0
2017-06-16 13:25:00,44.98,45.0,44.97,44.97,20674.0,39.7545,39.7721,39.7456,39.7456,20674.0
2017-06-16 13:30:00,44.98,44.98,44.93,44.95,56700.0,39.7545,39.7545,39.7103,39.7279,56700.0
2017-06-16 13:35:00,44.95,44.95,44.94,44.95,27459.0,39.7279,39.7279,39.7191,39.7279,27459.0
2017-06-16 13:40:00,44.95,44.97,44.94,44.96,37585.0,39.7279,39.7456,39.7191,39.7368,37585.0
2017-06-16 13:45:00,44.96,44.98,44.94,44.95,52604.0,39.7368,39.7545,39.7191,39.7279,52604.0
2017-06-16 13:50:00,44.95,44.97,44.93,44.94,39684.0,39.7279,39.7456,39.7103,39.7191,39684.0
2017-06-16 13:55:00,44.93,45.0,44.93,44.99,43215.0,39.7103,39.7721,39.7103,39.7633,43215.0
2017-06-16 14:00:00,44.99,45.01,44.97,44.98,31237.0,39.7633,39.781,39.7456,39.7545,31237.0
2017-06-16 14:05:00,44.98,45.0,44.97,44.99,44226.0,39.7545,39.7721,39.7456,39.7633,44226.0
2017-06-16 14:10:00,44.98,44.99,44.96,44.97,20511.0,39.7545,39.7633,39.7368,39.7456,20511.0
2017-06-16 14:15:00,44.96,44.97,44.94,44.94,53402.0,39.7368,39.7456,39.7191,39.7191,53402.0
2017-06-16 14:20:00,44.95,45.0,44.94,44.98,51401.0,39.7279,39.7721,39.7191,39.7545,51401.0
2017-06-16 14:25:00,44.98,44.99,44.94,44.94,54237.0,39.7545,39.7633,39.7191,39.7191,54237.0
2017-06-16 14:30:00,44.94,44.98,44.94,44.96,39870.0,39.7191,39.7545,39.7191,39.7368,39870.0
2017-06-16 14:35:00,44.96,44.97,44.91,44.91,108500.0,39.7368,39.7456,39.6926,39.6926,108500.0
2017-06-16 14:40:00,44.92,44.94,44.9,44.91,87092.0,39.7014,39.7191,39.6837,39.6926,87092.0
2017-06-16 14:45:00,44.9,44.92,44.9,44.91,30004.0,39.6837,39.7014,39.6837,39.6926,30004.0
2017-06-16 14:50:00,44.91,44.97,44.9,44.97,71288.0,39.6926,39.7456,39.6837,39.7456,71288.0
2017-06-16 14:55:00,44.97,44.97,44.93,44.93,37340.0,39.7456,39.7456,39.7103,39.7103,37340.0
2017-06-16 15:00:00,44.93,44.96,44.92,44.94,60193.0,39.7103,39.7368,39.7014,39.7191,60193.0
2017-06-16 15:05:00,44.95,44.96,44.94,44.96,52709.0,39.7279,39.7368,39.7191,39.7368,52709.0
2017-06-16 15:10:00,44.96,44.97,44.92,44.93,104948.0,39.7368,39.7456,39.7014,39.7103,104948.0
2017-06-16 15:15:00,44.93,44.96,44.92,44.96,81787.0,39.7103,39.7368,39.7014,39.7368,81787.0
2017-06-16 15:20:00,44.96,45.01,44.95,45.0,156019.0,39.7368,39.781,39.7279,39.7721,156019.0
2017-06-16 15:25:00,45.01,45.02,44.99,44.99,149738.0,39.781,39.7898,39.7633,39.7633,149738.0
2017-06-16 15:30:00,45.0,45.02,44.97,45.01,219994.0,39.7721,39.7898,39.7456,39.781,219994.0
2017-06-16 15:35:00,45.01,45.04,45.0,45.04,215277.0,39.781,39.8075,39.7721,39.8075,215277.0
2017-06-16 15:40:00,45.04,45.06,45.02,45.04,223624.0,39.8075,39.8252,39.7898,39.8075,223624.0
2017-06-16 15:45:00,45.04,45.06,45.01,45.02,374424.0,39.8075,39.8252,39.781,39.7898,374424.0
2017-06-16 15:50:00,45.02,45.04,45.01,45.01,348851.0,39.7898,39.8075,39.781,39.781,348851.0
2017-06-16 15:55:00,45.02,45.1,45.01,45.08,1402820.0,39.7898,39.8605,39.781,39.8428,1402820.0
2017-06-19 09:30:00,45.27,45.4,45.21,45.27,317077.0,40.0108,40.1257,39.9577,40.0108,317077.0
2017-06-19 09:35:00,45.27,45.37,45.26,45.32,153769.0,40.0108,40.0991,40.0019,40.055,153769.0
2017-06-19 09:40:00,45.31,45.38,45.27,45.28,134491.0,40.0461,40.108,40.0108,40.0196,134491.0
2017-06-19 09:45:00,45.28,45.28,45.23,45.26,195610.0,40.0196,40.0196,39.9754,40.0019,195610.0
2017-06-19 09:50:00,45.26,45.29,45.22,45.27,191773.0,40.0019,40.0284,39.9666,40.0108,191773.0
2017-06-19 09:55:00,45.27,45.27,45.25,45.26,102081.0,40.0108,40.0108,39.9931,40.0019,102081.0
2017-06-19 10:00:00,45.26,45.38,45.25,45.38,197912.0,40.0019,40.108,39.9931,40.108,197912.0
2017-06-19 10:05:00,45.37,45.42,45.35,45.39,123474.0,40.0991,40.1433,40.0815,40.1168,123474.0
2017-06-19 10:10:00,45.38,45.44,45.38,45.38,195840.0,40.108,40.161,40.108,40.108,195840.0
2017-06-19 10:15:00,45.38,45.38,45.34,45.37,73384.0,40.108,40.108,40.0726,40.0991,73384.0
2017-06-19 10:20:00,45.37,45.41,45.36,45.37,73804.0,40.0991,40.1345,40.0903,40.0991,73804.0
2017-06-19 10:25:00,45.37,45.44,45.33,45.41,130965.0,40.0991,40.161,40.0638,40.1345,130965.0
2017-06-19 10:30:00,45.41,45.46,45.4,45.42,116761.0,40.1345,40.1787,40.1257,40.1433,116761.0
2017-06-19 10:35:00,45.41,45.42,45.35,45.38,82352.0,40.1345,40.1433,40.0815,40.108,82352.0
2017-06-19 10:40:00,45.37,45.39,45.34,45.39,95406.0,40.0991,40.1168,40.0726,40.1168,95406.0
2017-06-19 10:45:00,45.39,45.42,45.35,45.41,194457.0,40.1168,40.1433,40.0815,40.1345,194457.0
2017-06-19 10:50:00,45.41,45.47,45.4,45.43,154443.0,40.1345,40.1875,40.1257,40.1522,154443.0
2017-06-19 10:55:00,45.43,45.44,45.41,45.43,89346.0,40.1522,40.161,40.1345,40.1522,89346.0
2017-06-19 11:00:00,45.43,45.43,45.38,45.4,86412.0,40.1522,40.1522,40.108,40.1257,86412.0
2017-06-19 11:05:00,45.4,45.4,45.38,45.39,53509.0,40.1257,40.1257,40.108,40.1168,53509.0
2017-06-19 11:10:00,45.39,45.4,45.36,45.38,54271.0,40.1168,40.1257,40.0903,40.108,54271.0
2017-06-19 11:15:00,45.38,45.41,45.37,45.39,93579.0,40.108,40.1345,40.0991,40.1168,93579.0
2017-06-19 11:20:00,45.39,45.4,45.36,45.38,131536.0,40.1168,40.1257,40.0903,40.108,131536.0
2017-06-19 11:25:00,45.38,45.39,45.37,45.39,41776.0,40.108,40.1168,40.0991,40.1168,41776.0
2017-06-19 11:30:00,45.39,45.43,45.38,45.41,74966.0,40.1168,40.1522,40.108,40.1345,74966.0
2017-06-19 11:35:00,45.41,45.42,45.4,45.4,46762.0,40.1345,40.1433,40.1257,40.1257,46762.0
2017-06-19 11:40:00,45.41,45.41,45.37,45.4,103468.0,40.1345,40.1345,40.0991,40.1257,103468.0
2017-06-19 11:45:00,45.4,45.45,45.39,45.44,45964.0,40.1257,40.1699,40.1168,40.161,45964.0
2017-06-19 11:50:00,45.44,45.45,45.42,45.43,49550.0,40.161,40.1699,40.1433,40.1522,49550.0
2017-06-19 11:55:00,45.43,45.49,45.41,45.48,155773.0,40.1522,40.2052,40.1345,40.1964,155773.0
2017-06-19 12:00:00,45.48,45.54,45.47,45.53,291512.0,40.1964,40.2494,40.1875,40.2406,291512.0
2017-06-19 12:05:00,45.53,45.59,45.51,45.56,169650.0,40.2406,40.2936,40.2229,40.2671,169650.0
2017-06-19 12:10:00,45.56,45.59,45.54,45.56,97739.0,40.2671,40.2936,40.2494,40.2671,97739.0
2017-06-19 12:15:00,45.55,45.59,45.55,45.59,83237.0,40.2582,40.2936,40.2582,40.2936,83237.0
2017-06-19 12:20:00,45.59,45.62,45.54,45.55,209839.0,40.2936,40.3201,40.2494,40.2582,209839.0
2017-06-19 12:25:00,45.55,45.55,45.53,45.54,45766.0,40.2582,40.2582,40.2406,40.2494,45766.0
2017-06-19 12:30:00,45.54,45.57,45.51,45.52,114695.0,40.2494,40.2759,40.2229,40.2317,114695.0
2017-06-19 12:35:00,45.53,45.57,45.52,45.53,115903.0,40.2406,40.2759,40.2317,40.2406,115903.0
2017-06-19 12:40:00,45.53,45.54,45.52,45.52,30298.0,40.2406,40.2494,40.2317,40.2317,30298.0
2017-06-19 12:45:00,45.52,45.55,45.51,45.51,70845.0,40.2317,40.2582,40.2229,40.2229,70845.0
2017-06-19 12:50:00,45.51,45.54,45.5,45.53,55567.0,40.2229,40.2494,40.214,40.2406,55567.0
2017-06-19 12:55:00,45.52,45.53,45.52,45.52,43660.0,40.2317,40.2406,40.2317,40.2317,43660.0
2017-06-19 13:00:00,45.52,45.53,45.48,45.52,134793.0,40.2317,40.2406,40.1964,40.2317,134793.0
2017-06-19 13:05:00,45.52,45.53,45.47,45.48,125235.0,40.2317,40.2406,40.1875,40.1964,125235.0
2017-06-19 13:10:00,45.48,45.5,45.46,45.48,221959.0,40.1964,40.214,40.1787,40.1964,221959.0
2017-06-19 13:15:00,45.48,45.5,45.47,45.48,187375.0,40.1964,40.214,40.1875,40.1964,187375.0
2017-06-19 13:20:00,45.48,45.5,45.48,45.5,171860.0,40.1964,40.214,40.1964,40.214,171860.0
2017-06-19 13:25:00,45.5,45.6,45.48,45.59,363100.0,40.214,40.3024,40.1964,40.2936,363100.0
2017-06-19 13:30:00,45.59,45.62,45.57,45.59,127506.0,40.2936,40.3201,40.2759,40.2936,127506.0
2017-06-19 13:35:00,45.59,45.64,45.58,45.59,110867.0,40.2936,40.3378,40.2847,40.2936,110867.0
2017-06-19 13:40:00,45.59,45.6,45.56,45.57,53541.0,40.2936,40.3024,40.2671,40.2759,53541.0
2017-06-19 13:45:00,45.57,45.58,45.56,45.57,57420.0,40.2759,40.2847,40.2671,40.2759,57420.0
2017-06-19 13:50:00,45.57,45.63,45.56,45.62,144049.0,40.2759,40.3289,40.2671,40.3201,144049.0
2017-06-19 13:55:00,45.62,45.66,45.59,45.62,183365.0,40.3201,40.3555,40.2936,40.3201,183365.0
2017-06-19 14:00:00,45.62,45.64,45.61,45.62,85035.0,40.3201,40.3378,40.3113,40.3201,85035.0
2017-06-19 14:05:00,45.61,45.62,45.55,45.59,122687.0,40.3113,40.3201,40.2582,40.2936,122687.0
2017-06-19 14:10:00,45.59,45.66,45.59,45.63,115143.0,40.2936,40.3555,40.2936,40.3289,115143.0
2017-06-19 14:15:00,45.63,45.66,45.63,45.66,72452.0,40.3289,40.3555,40.3289,40.3555,72452.0
2017-06-19 14:20:00,45.66,45.67,45.61,45.61,118451.0,40.3555,40.3643,40.3113,40.3113,118451.0
2017-06-19 14:25:00,45.62,45.62,45.61,45.62,43558.0,40.3201,40.3201,40.3113,40.3201,43558.0
2017-06-19 14:30:00,45.62,45.64,45.59,45.61,151761.0,40.3201,40.3378,40.2936,40.3113,151761.0
2017-06-19 14:35:00,45.62,45.62,45.61,45.62,35946.0,40.3201,40.3201,40.3113,40.3201,35946.0
2017-06-19 14:40:00,45.61,45.66,45.61,45.65,124936.0,40.3113,40.3555,40.3113,40.3466,124936.0
2017-06-19 14:45:00,45.65,45.66,45.62,45.62,104781.0,40.3466,40.3555,40.3201,40.3201,104781.0
2017-06-19 14:50:00,45.62,45.66,45.61,45.65,124308.0,40.3201,40.3555,40.3113,40.3466,124308.0
2017-06-19 14:55:00,45.65,45.65,45.62,45.63,72579.0,40.3466,40.3466,40.3201,40.3289,72579.0
2017-06-19 15:00:00,45.63,45.64,45.62,45.63,46091.0,40.3289,40.3378,40.3201,40.3289,46091.0
2017-06-19 15:05:00,45.63,45.68,45.63,45.66,171775.0,40.3289,40.3731,40.3289,40.3555,171775.0
2017-06-19 15:10:00,45.66,45.66,45.62,45.64,127434.0,40.3555,40.3555,40.3201,40.3378,127434.0
2017-06-19 15:15:00,45.64,45.68,45.63,45.66,197252.0,40.3378,40.3731,40.3289,40.3555,197252.0
2017-06-19 15:20:00,45.66,45.67,45.66,45.67,70455.0,40.3555,40.3643,40.3555,40.3643,70455.0
2017-06-19 15:25:00,45.67,45.68,45.63,45.64,221965.0,40.3643,40.3731,40.3289,40.3378,221965.0
2017-06-19 15:30:00,45.64,45.67,45.63,45.66,176007.0,40.3378,40.3643,40.3289,40.3555,176007.0
2017-06-19 15:35:00,45.66,45.7,45.66,45.7,174876.0,40.3555,40.3908,40.3555,40.3908,174876.0
2017-06-19 15:40:00,45.7,45.75,45.67,45.71,447230.0,40.3908,40.435,40.3643,40.3996,447230.0
2017-06-19 15:45:00,45.71,45.71,45.69,45.7,177190.0,40.3996,40.3996,40.382,40.3908,177190.0
2017-06-19 15:50:00,45.7,45.74,45.69,45.73,520192.0,40.3908,40.4262,40.382,40.4173,520192.0
2017-06-19 15:55:00,45.74,45.74,45.68,45.73,927356.0,40.4262,40.4262,40.3731,40.4173,927356.0
2017-06-20 09:30:00,45.76,46.04,45.6,46.0,727966.0,40.4438,40.6913,40.3024,40.656,727966.0
2017-06-20 09:35:00,46.01,46.03,45.91,45.97,266954.0,40.6648,40.6825,40.5764,40.6294,266954.0
2017-06-20 09:40:00,45.97,46.04,45.96,46.01,190540.0,40.6294,40.6913,40.6206,40.6648,190540.0
2017-06-20 09:45:00,46.0,46.05,45.98,45.99,191358.0,40.656,40.7001,40.6383,40.6471,191358.0
2017-06-20 09:50:00,45.98,46.07,45.98,46.06,231246.0,40.6383,40.7178,40.6383,40.709,231246.0
2017-06-20 09:55:00,46.05,46.13,46.04,46.1,424796.0,40.7001,40.7709,40.6913,40.7443,424796.0
2017-06-20 10:00:00,46.1,46.15,46.08,46.14,435144.0,40.7443,40.7885,40.7267,40.7797,435144.0
2017-06-20 10:05:00,46.14,46.19,46.14,46.18,221133.0,40.7797,40.8239,40.7797,40.815,221133.0
2017-06-20 10:10:00,46.19,46.21,46.17,46.19,296348.0,40.8239,40.8416,40.8062,40.8239,296348.0
2017-06-20 10:15:00,46.19,46.3,46.18,46.29,300678.0,40.8239,40.9211,40.815,40.9123,300678.0
2017-06-20 10:20:00,46.29,46.29,46.19,46.28,264624.0,40.9123,40.9123,40.8239,40.9034,264624.0
2017-06-20 10:25:00,46.28,46.3,46.24,46.25,325410.0,40.9034,40.9211,40.8681,40.8769,325410.0
2017-06-20 10:30:00,46.26,46.32,46.16,46.16,326242.0,40.8857,40.9388,40.7974,40.7974,326242.0
2017-06-20 10:35:00,46.16,46.23,46.1,46.18,227865.0,40.7974,40.8592,40.7443,40.815,227865.0
2017-06-20 10:40:00,46.18,46.18,46.12,46.15,114854.0,40.815,40.815,40.762,40.7885,114854.0
2017-06-20 10:45:00,46.14,46.18,46.11,46.16,108812.0,40.7797,40.815,40.7532,40.7974,108812.0
2017-06-20 10:50:00,46.16,46.23,46.14,46.17,294407.0,40.7974,40.8592,40.7797,40.8062,294407.0
2017-06-20 10:55:00,46.17,46.2,46.16,46.18,82347.0,40.8062,40.8327,40.7974,40.815,82347.0
2017-06-20 11:00:00,46.18,46.21,46.15,46.16,132204.0,40.815,40.8416,40.7885,40.7974,132204.0
2017-06-20 11:05:00,46.16,46.18,46.13,46.18,170059.0,40.7974,40.815,40.7709,40.815,170059.0
2017-06-20 11:10:00,46.17,46.18,46.13,46.16,147295.0,40.8062,40.815,40.7709,40.7974,147295.0
2017-06-20 11:15:00,46.15,46.16,46.11,46.12,101421.0,40.7885,40.7974,40.7532,40.762,101421.0
2017-06-20 11:20:00,46.12,46.14,46.09,46.13,145346.0,40.762,40.7797,40.7355,40.7709,145346.0
2017-06-20 11:25:00,46.13,46.14,46.1,46.11,198685.0,40.7709,40.7797,40.7443,40.7532,198685.0
2017-06-20 11:30:00,46.11,46.13,46.09,46.09,189634.0,40.7532,40.7709,40.7355,40.7355,189634.0
2017-06-20 11:35:00,46.09,46.1,46.04,46.07,238188.0,40.7355,40.7443,40.6913,40.7178,238188.0
2017-06-20 11:40:00,46.07,46.11,46.05,46.1,132462.0,40.7178,40.7532,40.7001,40.7443,132462.0
2017-06-20 11:45:00,46.11,46.13,46.04,46.11,299570.0,40.7532,40.7709,40.6913,40.7532,299570.0
2017-06-20 11:50:00,46.1,46.13,46.09,46.13,97698.0,40.7443,40.7709,40.7355,40.7709,97698.0
2017-06-20 11:55:00,46.13,46.13,46.09,46.1,104882.0,40.7709,40.7709,40.7355,40.7443,104882.0
2017-06-20 12:00:00,46.1,46.12,46.09,46.11,87618.0,40.7443,40.762,40.7355,40.7532,87618.0
2017-06-20 12:05:00,46.11,46.11,46.09,46.1,143802.0,40.7532,40.7532,40.7355,40.7443,143802.0
2017-06-20 12:10:00,46.1,46.11,46.09,46.1,43151.0,40.7443,40.7532,40.7355,40.7443,43151.0
2017-06-20 12:15:00,46.1,46.11,46.09,46.09,82958.0,40.7443,40.7532,40.7355,40.7355,82958.0
2017-06-20 12:20:00,46.09,46.1,45.95,45.97,132851.0,40.7355,40.7443,40.6118,40.6294,132851.0
2017-06-20 12:25:00,45.96,45.96,45.9,45.93,61744.0,40.6206,40.6206,40.5676,40.5941,61744.0
2017-06-20 12:30:00,45.93,46.0,45.92,45.99,88453.0,40.5941,40.656,40.5852,40.6471,88453.0
2017-06-20 12:35:00,45.98,46.01,45.98,46.0,133629.0,40.6383,40.6648,40.6383,40.656,133629.0
2017-06-20 12:40:00,46.0,46.02,45.99,46.0,108976.0,40.656,40.6736,40.6471,40.656,108976.0
2017-06-20 12:45:00,46.0,46.04,46.0,46.03,86177.0,40.656,40.6913,40.656,40.6825,86177.0
2017-06-20 12:50:00,46.03,46.08,46.02,46.07,66599.0,40.6825,40.7267,40.6736,40.7178,66599.0
2017-06-20 12:55:00,46.07,46.07,46.02,46.07,191504.0,40.7178,40.7178,40.6736,40.7178,191504.0
2017-06-20 13:00:00,46.07,46.07,46.03,46.05,64009.0,40.7178,40.7178,40.6825,40.7001,64009.0
2017-06-20 13:05:00,46.04,46.05,46.02,46.05,91017.0,40.6913,40.7001,40.6736,40.7001,91017.0
2017-06-20 13:10:00,46.04,46.06,46.03,46.06,55375.0,40.6913,40.709,40.6825,40.709,55375.0
2017-06-20 13:15:00,46.05,46.06,46.03,46.03,76523.0,40.7001,40.709,40.6825,40.6825,76523.0
2017-06-20 13:20:00,46.03,46.08,46.03,46.07,76733.0,40.6825,40.7267,40.6825,40.7178,76733.0
2017-06-20 13:25:00,46.06,46.07,46.04,46.04,83618.0,40.709,40.7178,40.6913,40.6913,83618.0
2017-06-20 13:30:00,46.04,46.05,46.01,46.03,77426.0,40.6913,40.7001,40.6648,40.6825,77426.0
2017-06-20 13:35:00,46.03,46.03,45.99,46.0,64362.0,40.6825,40.6825,40.6471,40.656,64362.0
2017-06-20 13:40:00,46.01,46.01,45.98,45.98,48364.0,40.6648,40.6648,40.6383,40.6383,48364.0
2017-06-20 13:45:00,45.98,46.01,45.98,45.98,72228.0,40.6383,40.6648,40.6383,40.6383,72228.0
2017-06-20 13:50:00,45.98,45.99,45.96,45.98,68099.0,40.6383,40.6471,40.6206,40.6383,68099.0
2017-06-20 13:55:00,45.98,46.02,45.97,46.0,77638.0,40.6383,40.6736,40.6294,40.656,77638.0
2017-06-20 14:00:00,45.99,46.01,45.99,46.0,38164.0,40.6471,40.6648,40.6471,40.656,38164.0
2017-06-20 14:05:00,46.01,46.02,46.0,46.01,85592.0,40.6648,40.6736,40.656,40.6648,85592.0
2017-06-20 14:10:00,46.0,46.01,45.96,45.96,86338.0,40.656,40.6648,40.6206,40.6206,86338.0
2017-06-20 14:15:00,45.96,45.97,45.93,45.95,63225.0,40.6206,40.6294,40.5941,40.6118,63225.0
2017-06-20 14:20:00,45.94,45.95,45.92,45.93,82289.0,40.6029,40.6118,40.5852,40.5941,82289.0
2017-06-20 14:25:00,45.93,45.93,45.89,45.9,88330.0,40.5941,40.5941,40.5587,40.5676,88330.0
2017-06-20 14:30:00,45.89,45.94,45.89,45.94,82267.0,40.5587,40.6029,40.5587,40.6029,82267.0
2017-06-20 14:35:00,45.94,45.95,45.92,45.95,107994.0,40.6029,40.6118,40.5852,40.6118,107994.0
2017-06-20 14:40:00,45.95,45.95,45.9,45.94,90854.0,40.6118,40.6118,40.5676,40.6029,90854.0
2017-06-20 14:45:00,45.94,45.95,45.93,45.95,94496.0,40.6029,40.6118,40.5941,40.6118,94496.0
2017-06-20 14:50:00,45.95,46.01,45.94,46.01,95636.0,40.6118,40.6648,40.6029,40.6648,95636.0
2017-06-20 14:55:00,46.01,46.01,45.94,45.96,102595.0,40.6648,40.6648,40.6029,40.6206,102595.0
2017-06-20 15:00:00,45.96,46.04,45.95,46.04,144309.0,40.6206,40.6913,40.6118,40.6913,144309.0
2017-06-20 15:05:00,46.04,46.06,46.02,46.05,203987.0,40.6913,40.709,40.6736,40.7001,203987.0
2017-06-20 15:10:00,46.05,46.09,46.05,46.07,124431.0,40.7001,40.7355,40.7001,40.7178,124431.0
2017-06-20 15:15:00,46.08,46.1,46.06,46.07,147000.0,40.7267,40.7443,40.709,40.7178,147000.0
2017-06-20 15:20:00,46.07,46.07,46.0,46.01,139450.0,40.7178,40.7178,40.656,40.6648,139450.0
2017-06-20 15:25:00,46.01,46.03,45.99,46.03,147613.0,40.6648,40.6825,40.6471,40.6825,147613.0
2017-06-20 15:30:00,46.03,46.04,45.96,46.0,243797.0,40.6825,40.6913,40.6206,40.656,243797.0
2017-06-20 15:35:00,46.0,46.01,45.95,45.98,233329.0,40.656,40.6648,40.6118,40.6383,233329.0
2017-06-20 15:40:00,45.98,45.99,45.94,45.94,192674.0,40.6383,40.6471,40.6029,40.6029,192674.0
2017-06-20 15:45:00,45.95,45.95,45.87,45.88,357979.0,40.6118,40.6118,40.5411,40.5499,357979.0
2017-06-20 15:50:00,45.89,45.93,45.87,45.87,522193.0,40.5587,40.5941,40.5411,40.5411,522193.0
2017-06-20 15:55:00,45.88,45.88,45.84,45.86,754471.0,40.5499,40.5499,40.5145,40.5322,754471.0
2017-06-21 09:30:00,46.15,46.42,46.14,46.37,707507.0,40.7885,41.0272,40.7797,40.983,707507.0
2017-06-21 09:35:00,46.37,46.37,46.16,46.25,358595.0,40.983,40.983,40.7974,40.8769,358595.0
2017-06-21 09:40:00,46.25,46.25,46.08,46.18,305182.0,40.8769,40.8769,40.7267,40.815,305182.0
2017-06-21 09:45:00,46.18,46.3,46.17,46.22,328868.0,40.815,40.9211,40.8062,40.8504,328868.0
2017-06-21 09:50:00,46.22,46.3,46.15,46.16,313257.0,40.8504,40.9211,40.7885,40.7974,313257.0
2017-06-21 09:55:00,46.16,46.2,46.11,46.13,216510.0,40.7974,40.8327,40.7532,40.7709,216510.0
2017-06-21 10:00:00,46.13,46.27,46.13,46.27,221321.0,40.7709,40.8946,40.7709,40.8946,221321.0
2017-06-21 10:05:00,46.27,46.34,46.24,46.33,291437.0,40.8946,40.9565,40.8681,40.9476,291437.0
2017-06-21 10:10:00,46.33,46.33,46.2,46.23,235649.0,40.9476,40.9476,40.8327,40.8592,235649.0
2017-06-21 10:15:00,46.23,46.25,46.2,46.23,165217.0,40.8592,40.8769,40.8327,40.8592,165217.0
2017-06-21 10:20:00,46.23,46.27,46.22,46.26,253574.0,40.8592,40.8946,40.8504,40.8857,253574.0
2017-06-21 10:25:00,46.26,46.31,46.22,46.31,167484.0,40.8857,40.9299,40.8504,40.9299,167484.0
2017-06-21 10:30:00,46.31,46.32,46.26,46.28,232129.0,40.9299,40.9388,40.8857,40.9034,232129.0
2017-06-21 10:35:00,46.28,46.29,46.18,46.21,202952.0,40.9034,40.9123,40.815,40.8416,202952.0
2017-06-21 10:40:00,46.21,46.36,46.21,46.36,280550.0,40.8416,40.9741,40.8416,40.9741,280550.0
2017-06-21 10:45:00,46.36,46.43,46.35,46.43,472303.0,40.9741,41.036,40.9653,41.036,472303.0
2017-06-21 10:50:00,46.43,46.46,46.34,46.36,376829.0,41.036,41.0625,40.9565,40.9741,376829.0
2017-06-21 10:55:00,46.37,46.37,46.28,46.29,256702.0,40.983,40.983,40.9034,40.9123,256702.0
2017-06-21 11:00:00,46.28,46.31,46.27,46.28,205478.0,40.9034,40.9299,40.8946,40.9034,205478.0
2017-06-21 11:05:00,46.29,46.36,46.27,46.34,259086.0,40.9123,40.9741,40.8946,40.9565,259086.0
2017-06-21 11:10:00,46.34,46.35,46.25,46.3,188746.0,40.9565,40.9653,40.8769,40.9211,188746.0
2017-06-21 11:15:00,46.3,46.3,46.21,46.26,176922.0,40.9211,40.9211,40.8416,40.8857,176922.0
2017-06-21 11:20:00,46.26,46.33,46.25,46.31,237299.0,40.8857,40.9476,40.8769,40.9299,237299.0
2017-06-21 11:25:00,46.3,46.33,46.28,46.31,180169.0,40.9211,40.9476,40.9034,40.9299,180169.0
2017-06-21 11:30:00,46.3,46.34,46.29,46.31,246969.0,40.9211,40.9565,40.9123,40.9299,246969.0
2017-06-21 11:35:00,46.3,46.32,46.29,46.32,279773.0,40.9211,40.9388,40.9123,40.9388,279773.0
2017-06-21 11:40:00,46.31,46.41,46.31,46.41,174679.0,40.9299,41.0183,40.9299,41.0183,174679.0
2017-06-21 11:45:00,46.4,46.46,46.4,46.45,316340.0,41.0095,41.0625,41.0095,41.0537,316340.0
2017-06-21 11:50:00,46.45,46.5,46.45,46.47,324591.0,41.0537,41.0979,41.0537,41.0714,324591.0
2017-06-21 11:55:00,46.46,46.49,46.42,46.48,130196.0,41.0625,41.089,41.0272,41.0802,130196.0
2017-06-21 12:00:00,46.48,46.49,46.43,46.46,141747.0,41.0802,41.089,41.036,41.0625,141747.0
2017-06-21 12:05:00,46.46,46.46,46.41,46.43,120619.0,41.0625,41.0625,41.0183,41.036,120619.0
2017-06-21 12:10:00,46.44,46.44,46.38,46.39,119996.0,41.0448,41.0448,40.9918,41.0006,119996.0
2017-06-21 12:15:00,46.39,46.4,46.36,46.36,114859.0,41.0006,41.0095,40.9741,40.9741,114859.0
2017-06-21 12:20:00,46.36,46.4,46.36,46.39,130267.0,40.9741,41.0095,40.9741,41.0006,130267.0
2017-06-21 12:25:00,46.38,46.42,46.38,46.4,197469.0,40.9918,41.0272,40.9918,41.0095,197469.0
2017-06-21 12:30:00,46.4,46.41,46.34,46.35,223459.0,41.0095,41.0183,40.9565,40.9653,223459.0
2017-06-21 12:35:00,46.36,46.36,46.31,46.31,138662.0,40.9741,40.9741,40.9299,40.9299,138662.0
2017-06-21 12:40:00,46.32,46.32,46.26,46.28,125318.0,40.9388,40.9388,40.8857,40.9034,125318.0
2017-06-21 12:45:00,46.28,46.33,46.26,46.3,241402.0,40.9034,40.9476,40.8857,40.9211,241402.0
2017-06-21 12:50:00,46.31,46.34,46.28,46.29,151250.0,40.9299,40.9565,40.9034,40.9123,151250.0
2017-06-21 12:55:00,46.28,46.28,46.18,46.23,171627.0,40.9034,40.9034,40.815,40.8592,171627.0
2017-06-21 13:00:00,46.23,46.27,46.2,46.27,208733.0,40.8592,40.8946,40.8327,40.8946,208733.0
2017-06-21 13:05:00,46.27,46.27,46.2,46.21,154673.0,40.8946,40.8946,40.8327,40.8416,154673.0
2017-06-21 13:10:00,46.21,46.3,46.19,46.29,100210.0,40.8416,40.9211,40.8239,40.9123,100210.0
2017-06-21 13:15:00,46.29,46.3,46.25,46.27,144365.0,40.9123,40.9211,40.8769,40.8946,144365.0
2017-06-21 13:20:00,46.26,46.31,46.26,46.3,249444.0,40.8857,40.9299,40.8857,40.9211,249444.0
2017-06-21 13:25:00,46.31,46.33,46.27,46.27,190269.0,40.9299,40.9476,40.8946,40.8946,190269.0
2017-06-21 13:30:00,46.28,46.35,46.27,46.35,102050.0,40.9034,40.9653,40.8946,40.9653,102050.0
2017-06-21 13:35:00,46.34,46.39,46.32,46.39,156439.0,40.9565,41.0006,40.9388,41.0006,156439.0
2017-06-21 13:40:00,46.39,46.4,46.34,46.36,139756.0,41.0006,41.0095,40.9565,40.9741,139756.0
2017-06-21 13:45:00,46.36,46.37,46.31,46.36,126585.0,40.9741,40.983,40.9299,40.9741,126585.0
2017-06-21 13:50:00,46.36,46.37,46.33,46.33,225223.0,40.9741,40.983,40.9476,40.9476,225223.0
2017-06-21 13:55:00,46.33,46.37,46.33,46.36,114043.0,40.9476,40.983,40.9476,40.9741,114043.0
2017-06-21 14:00:00,46.36,46.39,46.34,46.37,112569.0,40.9741,41.0006,40.9565,40.983,112569.0
2017-06-21 14:05:00,46.37,46.43,46.34,46.4,170720.0,40.983,41.036,40.9565,41.0095,170720.0
2017-06-21 14:10:00,46.4,46.43,46.39,46.39,157976.0,41.0095,41.036,41.0006,41.0006,157976.0
2017-06-21 14:15:00,46.39,46.43,46.39,46.43,174389.0,41.0006,41.036,41.0006,41.036,174389.0
2017-06-21 14:20:00,46.42,46.44,46.41,46.42,108719.0,41.0272,41.0448,41.0183,41.0272,108719.0
2017-06-21 14:25:00,46.42,46.44,46.39,46.41,271962.0,41.0272,41.0448,41.0006,41.0183,271962.0
2017-06-21 14:30:00,46.41,46.42,46.37,46.37,121207.0,41.0183,41.0272,40.983,40.983,121207.0
2017-06-21 14:35:00,46.37,46.44,46.37,46.41,161000.0,40.983,41.0448,40.983,41.0183,161000.0
2017-06-21 14:40:00,46.41,46.45,46.4,46.43,110484.0,41.0183,41.0537,41.0095,41.036,110484.0
2017-06-21 14:45:00,46.42,46.46,46.41,46.45,181059.0,41.0272,41.0625,41.0183,41.0537,181059.0
2017-06-21 14:50:00,46.45,46.45,46.4,46.42,132401.0,41.0537,41.0537,41.0095,41.0272,132401.0
2017-06-21 14:55:00,46.42,46.44,46.41,46.43,128954.0,41.0272,41.0448,41.0183,41.036,128954.0
2017-06-21 15:00:00,46.43,46.48,46.42,46.47,198035.0,41.036,41.0802,41.0272,41.0714,198035.0
2017-06-21 15:05:00,46.47,46.49,46.46,46.49,211108.0,41.0714,41.089,41.0625,41.089,211108.0
2017-06-21 15:10:00,46.48,46.5,46.47,46.48,425339.0,41.0802,41.0979,41.0714,41.0802,425339.0
2017-06-21 15:15:00,46.48,46.53,46.47,46.53,620137.0,41.0802,41.1244,41.0714,41.1244,620137.0
2017-06-21 15:20:00,46.53,46.54,46.37,46.38,608996.0,41.1244,41.1332,40.983,40.9918,608996.0
2017-06-21 15:25:00,46.39,46.4,46.34,46.34,301027.0,41.0006,41.0095,40.9565,40.9565,301027.0
2017-06-21 15:30:00,46.34,46.35,46.2,46.2,445146.0,40.9565,40.9653,40.8327,40.8327,445146.0
2017-06-21 15:35:00,46.2,46.25,46.2,46.21,516698.0,40.8327,40.8769,40.8327,40.8416,516698.0
2017-06-21 15:40:00,46.21,46.37,46.2,46.37,711058.0,40.8416,40.983,40.8327,40.983,711058.0
2017-06-21 15:45:00,46.37,46.4,46.28,46.29,581416.0,40.983,41.0095,40.9034,40.9123,581416.0
2017-06-21 15:50:00,46.29,46.42,46.28,46.38,980731.0,40.9123,41.0272,40.9034,40.9918,980731.0
2017-06-21 15:55:00,46.39,46.39,46.26,46.34,1445240.0,41.0006,41.0006,40.8857,40.9565,1445240.0
2017-06-22 09:30:00,51.63,51.85,51.25,51.45,5188659.0,45.6319,45.8263,45.296,45.4728,5188659.0
2017-06-22 09:35:00,51.47,51.52,50.41,50.75,3825088.0,45.4905,45.5347,44.5536,44.8541,3825088.0
2017-06-22 09:40:00,50.75,50.89,50.26,50.42,2899240.0,44.8541,44.9779,44.421,44.5625,2899240.0
2017-06-22 09:45:00,50.41,50.6,50.27,50.27,1570806.0,44.5536,44.7215,44.4299,44.4299,1570806.0
2017-06-22 09:50:00,50.27,50.49,50.26,50.33,1338428.0,44.4299,44.6243,44.421,44.4829,1338428.0
2017-06-22 09:55:00,50.33,50.66,50.18,50.59,1690980.0,44.4829,44.7746,44.3503,44.7127,1690980.0
2017-06-22 10:00:00,50.59,50.86,50.44,50.8,1180531.0,44.7127,44.9513,44.5801,44.8983,1180531.0
2017-06-22 10:05:00,50.79,50.85,50.53,50.8,1180610.0,44.8895,44.9425,44.6597,44.8983,1180610.0
2017-06-22 10:10:00,50.79,50.95,50.69,50.83,1146482.0,44.8895,45.0309,44.8011,44.9248,1146482.0
2017-06-22 10:15:00,50.84,50.91,50.71,50.78,713995.0,44.9337,44.9955,44.8188,44.8806,713995.0
2017-06-22 10:20:00,50.77,50.78,50.46,50.54,1037067.0,44.8718,44.8806,44.5978,44.6685,1037067.0
2017-06-22 10:25:00,50.53,50.54,50.34,50.41,686236.0,44.6597,44.6685,44.4918,44.5536,686236.0
2017-06-22 10:30:00,50.41,50.5,50.32,50.5,574083.0,44.5536,44.6332,44.4741,44.6332,574083.0
2017-06-22 10:35:00,50.5,50.68,50.46,50.6,604687.0,44.6332,44.7923,44.5978,44.7215,604687.0
2017-06-22 10:40:00,50.59,50.79,50.59,50.75,662092.0,44.7127,44.8895,44.7127,44.8541,662092.0
2017-06-22 10:45:00,50.75,50.81,50.69,50.75,847097.0,44.8541,44.9072,44.8011,44.8541,847097.0
2017-06-22 10:50:00,50.75,50.8,50.65,50.67,582443.0,44.8541,44.8983,44.7657,44.7834,582443.0
2017-06-22 10:55:00,50.67,50.75,50.63,50.69,409251.0,44.7834,44.8541,44.7481,44.8011,409251.0
2017-06-22 11:00:00,50.7,50.74,50.67,50.72,340702.0,44.8099,44.8453,44.7834,44.8276,340702.0
2017-06-22 11:05:00,50.72,50.8,50.7,50.73,465955.0,44.8276,44.8983,44.8099,44.8364,465955.0
2017-06-22 11:10:00,50.73,50.73,50.33,50.48,1042466.0,44.8364,44.8364,44.4829,44.6155,1042466.0
2017-06-22 11:15:00,50.47,50.53,50.37,50.44,601236.0,44.6067,44.6597,44.5183,44.5801,601236.0
2017-06-22 11:20:00,50.44,50.44,50.26,50.44,603796.0,44.5801,44.5801,44.421,44.5801,603796.0
2017-06-22 11:25:00,50.44,50.59,50.43,50.49,629480.0,44.5801,44.7127,44.5713,44.6243,629480.0
2017-06-22 11:30:00,50.5,50.5,50.32,50.37,521355.0,44.6332,44.6332,44.4741,44.5183,521355.0
2017-06-22 11:35:00,50.36,50.48,50.34,50.43,392409.0,44.5094,44.6155,44.4918,44.5713,392409.0
2017-06-22 11:40:00,50.42,50.44,50.32,50.39,398656.0,44.5625,44.5801,44.4741,44.5359,398656.0
2017-06-22 11:45:00,50.39,50.43,50.32,50.33,347552.0,44.5359,44.5713,44.4741,44.4829,347552.0
2017-06-22 11:50:00,50.34,50.34,50.19,50.23,535917.0,44.4918,44.4918,44.3592,44.3945,535917.0
2017-06-22 11:55:00,50.23,50.33,50.23,50.32,362280.0,44.3945,44.4829,44.3945,44.4741,362280.0
2017-06-22 12:00:00,50.32,50.41,50.24,50.34,401353.0,44.4741,44.5536,44.4034,44.4918,401353.0
2017-06-22 12:05:00,50.35,50.44,50.34,50.37,383640.0,44.5006,44.5801,44.4918,44.5183,383640.0
2017-06-22 12:10:00,50.36,50.48,50.35,50.48,332180.0,44.5094,44.6155,44.5006,44.6155,332180.0
2017-06-22 12:15:00,50.48,50.48,50.33,50.38,294385.0,44.6155,44.6155,44.4829,44.5271,294385.0
2017-06-22 12:20:00,50.38,50.38,50.24,50.24,363799.0,44.5271,44.5271,44.4034,44.4034,363799.0
2017-06-22 12:25:00,50.24,50.3,50.16,50.17,413250.0,44.4034,44.4564,44.3327,44.3415,413250.0
2017-06-22 12:30:00,50.18,50.33,50.18,50.32,445161.0,44.3503,44.4829,44.3503,44.4741,445161.0
2017-06-22 12:35:00,50.32,50.43,50.31,50.35,342074.0,44.4741,44.5713,44.4652,44.5006,342074.0
2017-06-22 12:40:00,50.34,50.54,50.34,50.48,521745.0,44.4918,44.6685,44.4918,44.6155,521745.0
2017-06-22 12:45:00,50.49,50.51,50.45,50.47,229820.0,44.6243,44.642,44.589,44.6067,229820.0
2017-06-22 12:50:00,50.47,50.51,50.4,50.43,312460.0,44.6067,44.642,44.5448,44.5713,312460.0
2017-06-22 12:55:00,50.44,50.44,50.37,50.43,262127.0,44.5801,44.5801,44.5183,44.5713,262127.0
2017-06-22 13:00:00,50.42,50.44,50.35,50.37,303027.0,44.5625,44.5801,44.5006,44.5183,303027.0
2017-06-22 13:05:00,50.38,50.41,50.37,50.38,178474.0,44.5271,44.5536,44.5183,44.5271,178474.0
2017-06-22 13:10:00,50.38,50.4,50.34,50.35,269519.0,44.5271,44.5448,44.4918,44.5006,269519.0
2017-06-22 13:15:00,50.35,50.36,50.27,50.28,468732.0,44.5006,44.5094,44.4299,44.4387,468732.0
2017-06-22 13:20:00,50.28,50.28,50.16,50.23,525668.0,44.4387,44.4387,44.3327,44.3945,525668.0
2017-06-22 13:25:00,50.23,50.41,50.21,50.38,638362.0,44.3945,44.5536,44.3769,44.5271,638362.0
2017-06-22 13:30:00,50.39,50.44,50.33,50.41,295007.0,44.5359,44.5801,44.4829,44.5536,295007.0
2017-06-22 13:35:00,50.41,50.45,50.37,50.43,256003.0,44.5536,44.589,44.5183,44.5713,256003.0
2017-06-22 13:40:00,50.44,50.5,50.43,50.49,221805.0,44.5801,44.6332,44.5713,44.6243,221805.0
2017-06-22 13:45:00,50.48,50.5,50.39,50.43,331649.0,44.6155,44.6332,44.5359,44.5713,331649.0
2017-06-22 13:50:00,50.43,50.44,50.33,50.38,398543.0,44.5713,44.5801,44.4829,44.5271,398543.0
2017-06-22 13:55:00,50.37,50.38,50.27,50.28,344685.0,44.5183,44.5271,44.4299,44.4387,344685.0
2017-06-22 14:00:00,50.27,50.31,50.25,50.26,483056.0,44.4299,44.4652,44.4122,44.421,483056.0
2017-06-22 14:05:00,50.26,50.39,50.23,50.31,492383.0,44.421,44.5359,44.3945,44.4652,492383.0
2017-06-22 14:10:00,50.3,50.36,50.27,50.32,220842.0,44.4564,44.5094,44.4299,44.4741,220842.0
2017-06-22 14:15:00,50.31,50.4,50.29,50.35,268102.0,44.4652,44.5448,44.4476,44.5006,268102.0
2017-06-22 14:20:00,50.36,50.49,50.33,50.47,317280.0,44.5094,44.6243,44.4829,44.6067,317280.0
2017-06-22 14:25:00,50.46,50.5,50.38,50.38,547531.0,44.5978,44.6332,44.5271,44.5271,547531.0
2017-06-22 14:30:00,50.38,50.45,50.38,50.4,183144.0,44.5271,44.589,44.5271,44.5448,183144.0
2017-06-22 14:35:00,50.41,50.46,50.4,50.45,376093.0,44.5536,44.5978,44.5448,44.589,376093.0
2017-06-22 14:40:00,50.45,50.46,50.39,50.45,289588.0,44.589,44.5978,44.5359,44.589,289588.0
2017-06-22 14:45:00,50.45,50.46,50.38,50.39,339057.0,44.589,44.5978,44.5271,44.5359,339057.0
2017-06-22 14:50:00,50.39,50.44,50.38,50.39,214209.0,44.5359,44.5801,44.5271,44.5359,214209.0
2017-06-22 14:55:00,50.4,50.44,50.38,50.39,255769.0,44.5448,44.5801,44.5271,44.5359,255769.0
2017-06-22 15:00:00,50.39,50.45,50.37,50.41,394124.0,44.5359,44.589,44.5183,44.5536,394124.0
2017-06-22 15:05:00,50.41,50.48,50.41,50.45,406877.0,44.5536,44.6155,44.5536,44.589,406877.0
2017-06-22 15:10:00,50.45,50.47,50.39,50.4,357564.0,44.589,44.6067,44.5359,44.5448,357564.0
2017-06-22 15:15:00,50.39,50.44,50.36,50.36,404008.0,44.5359,44.5801,44.5094,44.5094,404008.0
2017-06-22 15:20:00,50.36,50.41,50.36,50.4,653865.0,44.5094,44.5536,44.5094,44.5448,653865.0
2017-06-22 15:25:00,50.4,50.43,50.38,50.41,647735.0,44.5448,44.5713,44.5271,44.5536,647735.0
2017-06-22 15:30:00,50.4,50.41,50.39,50.4,370670.0,44.5448,44.5536,44.5359,44.5448,370670.0
2017-06-22 15:35:00,50.39,50.41,50.34,50.4,833363.0,44.5359,44.5536,44.4918,44.5448,833363.0
2017-06-22 15:40:00,50.4,50.54,50.37,50.5,976122.0,44.5448,44.6685,44.5183,44.6332,976122.0
2017-06-22 15:45:00,50.5,50.57,50.48,50.53,1157755.0,44.6332,44.695,44.6155,44.6597,1157755.0
2017-06-22 15:50:00,50.53,50.53,50.4,50.4,1814086.0,44.6597,44.6597,44.5448,44.5448,1814086.0
2017-06-22 15:55:00,50.4,50.41,50.26,50.3,2263173.0,44.5448,44.5536,44.421,44.4564,2263173.0
2017-06-23 09:30:00,50.24,50.3,50.07,50.22,1005470.0,44.4034,44.4564,44.2531,44.3857,1005470.0
2017-06-23 09:35:00,50.22,50.46,50.21,50.39,791116.0,44.3857,44.5978,44.3769,44.5359,791116.0
2017-06-23 09:40:00,50.4,50.53,50.36,50.52,837313.0,44.5448,44.6597,44.5094,44.6508,837313.0
2017-06-23 09:45:00,50.53,50.69,50.51,50.6,692563.0,44.6597,44.8011,44.642,44.7215,692563.0
2017-06-23 09:50:00,50.6,50.7,50.57,50.61,538625.0,44.7215,44.8099,44.695,44.7304,538625.0
2017-06-23 09:55:00,50.61,50.85,50.61,50.85,628395.0,44.7304,44.9425,44.7304,44.9425,628395.0
2017-06-23 10:00:00,50.84,50.88,50.76,50.87,365044.0,44.9337,44.969,44.863,44.9602,365044.0
2017-06-23 10:05:00,50.87,50.99,50.86,50.98,604044.0,44.9602,45.0662,44.9513,45.0574,604044.0
2017-06-23 10:10:00,50.98,50.99,50.93,50.98,560655.0,45.0574,45.0662,45.0132,45.0574,560655.0
2017-06-23 10:15:00,50.98,51.0,50.87,50.99,562416.0,45.0574,45.0751,44.9602,45.0662,562416.0
2017-06-23 10:20:00,50.98,51.0,50.93,50.99,322307.0,45.0574,45.0751,45.0132,45.0662,322307.0
2017-06-23 10:25:00,50.99,51.09,50.98,51.04,775952.0,45.0662,45.1546,45.0574,45.1104,775952.0
2017-06-23 10:30:00,51.04,51.2,51.03,51.16,669794.0,45.1104,45.2518,45.1016,45.2165,669794.0
2017-06-23 10:35:00,51.16,51.24,51.15,51.22,362680.0,45.2165,45.2872,45.2077,45.2695,362680.0
2017-06-23 10:40:00,51.22,51.27,51.18,51.27,525557.0,45.2695,45.3137,45.2342,45.3137,525557.0
2017-06-23 10:45:00,51.27,51.29,51.13,51.17,589568.0,45.3137,45.3314,45.19,45.2253,589568.0
2017-06-23 10:50:00,51.17,51.22,51.15,51.2,354476.0,45.2253,45.2695,45.2077,45.2518,354476.0
2017-06-23 10:55:00,51.2,51.26,51.2,51.24,363768.0,45.2518,45.3049,45.2518,45.2872,363768.0
2017-06-23 11:00:00,51.24,51.4,51.23,51.4,468212.0,45.2872,45.4286,45.2784,45.4286,468212.0
2017-06-23 11:05:00,51.4,51.42,51.35,51.39,408344.0,45.4286,45.4463,45.3844,45.4198,408344.0
2017-06-23 11:10:00,51.39,51.45,51.38,51.43,616035.0,45.4198,45.4728,45.4109,45.4551,616035.0
2017-06-23 11:15:00,51.44,51.48,51.41,51.48,485532.0,45.464,45.4993,45.4374,45.4993,485532.0
2017-06-23 11:20:00,51.48,51.48,51.43,51.45,343540.0,45.4993,45.4993,45.4551,45.4728,343540.0
2017-06-23 11:25:00,51.45,51.47,51.43,51.44,311415.0,45.4728,45.4905,45.4551,45.464,311415.0
2017-06-23 11:30:00,51.45,51.45,51.36,51.42,252408.0,45.4728,45.4728,45.3933,45.4463,252408.0
2017-06-23 11:35:00,51.42,51.44,51.38,51.39,236601.0,45.4463,45.464,45.4109,45.4198,236601.0
2017-06-23 11:40:00,51.39,51.43,51.38,51.41,196141.0,45.4198,45.4551,45.4109,45.4374,196141.0
2017-06-23 11:45:00,51.42,51.43,51.38,51.4,203430.0,45.4463,45.4551,45.4109,45.4286,203430.0
2017-06-23 11:50:00,51.4,51.43,51.39,51.41,175288.0,45.4286,45.4551,45.4198,45.4374,175288.0
2017-06-23 11:55:00,51.41,51.45,51.41,51.45,156885.0,45.4374,45.4728,45.4374,45.4728,156885.0
2017-06-23 12:00:00,51.45,51.46,51.43,51.45,260907.0,45.4728,45.4816,45.4551,45.4728,260907.0
2017-06-23 12:05:00,51.45,51.49,51.44,51.49,553971.0,45.4728,45.5082,45.464,45.5082,553971.0
2017-06-23 12:10:00,51.48,51.65,51.48,51.65,886692.0,45.4993,45.6496,45.4993,45.6496,886692.0
2017-06-23 12:15:00,51.65,51.65,51.57,51.63,274184.0,45.6496,45.6496,45.5789,45.6319,274184.0
2017-06-23 12:20:00,51.63,51.68,51.62,51.67,336648.0,45.6319,45.6761,45.6231,45.6672,336648.0
2017-06-23 12:25:00,51.67,51.7,51.65,51.7,226913.0,45.6672,45.6938,45.6496,45.6938,226913.0
2017-06-23 12:30:00,51.7,51.75,51.69,51.74,418716.0,45.6938,45.7379,45.6849,45.7291,418716.0
2017-06-23 12:35:00,51.75,51.75,51.69,51.7,213121.0,45.7379,45.7379,45.6849,45.6938,213121.0
2017-06-23 12:40:00,51.7,51.75,51.67,51.73,204011.0,45.6938,45.7379,45.6672,45.7203,204011.0
2017-06-23 12:45:00,51.73,51.76,51.72,51.75,247525.0,45.7203,45.7468,45.7114,45.7379,247525.0
2017-06-23 12:50:00,51.75,51.8,51.7,51.71,359741.0,45.7379,45.7821,45.6938,45.7026,359741.0
2017-06-23 12:55:00,51.71,51.75,51.68,51.68,218698.0,45.7026,45.7379,45.6761,45.6761,218698.0
2017-06-23 13:00:00,51.68,51.71,51.65,51.67,274417.0,45.6761,45.7026,45.6496,45.6672,274417.0
2017-06-23 13:05:00,51.68,51.72,51.66,51.66,271548.0,45.6761,45.7114,45.6584,45.6584,271548.0
2017-06-23 13:10:00,51.67,51.67,51.61,51.62,173549.0,45.6672,45.6672,45.6142,45.6231,173549.0
2017-06-23 13:15:00,51.61,51.68,51.58,51.66,233493.0,45.6142,45.6761,45.5877,45.6584,233493.0
2017-06-23 13:20:00,51.66,51.68,51.62,51.66,132070.0,45.6584,45.6761,45.6231,45.6584,132070.0
2017-06-23 13:25:00,51.66,51.72,51.65,51.71,263109.0,45.6584,45.7114,45.6496,45.7026,263109.0
2017-06-23 13:30:00,51.7,51.77,51.69,51.72,257923.0,45.6938,45.7556,45.6849,45.7114,257923.0
2017-06-23 13:35:00,51.72,51.77,51.69,51.77,138292.0,45.7114,45.7556,45.6849,45.7556,138292.0
2017-06-23 13:40:00,51.77,51.84,51.76,51.83,384068.0,45.7556,45.8175,45.7468,45.8087,384068.0
2017-06-23 13:45:00,51.82,51.83,51.75,51.81,239523.0,45.7998,45.8087,45.7379,45.791,239523.0
2017-06-23 13:50:00,51.81,51.82,51.7,51.7,203351.0,45.791,45.7998,45.6938,45.6938,203351.0
2017-06-23 13:55:00,51.7,51.71,51.66,51.68,127192.0,45.6938,45.7026,45.6584,45.6761,127192.0
2017-06-23 14:00:00,51.67,51.68,51.48,51.54,521641.0,45.6672,45.6761,45.4993,45.5523,521641.0
2017-06-23 14:05:00,51.54,51.55,51.44,51.46,356916.0,45.5523,45.5612,45.464,45.4816,356916.0
2017-06-23 14:10:00,51.47,51.49,51.45,51.49,171822.0,45.4905,45.5082,45.4728,45.5082,171822.0
2017-06-23 14:15:00,51.48,51.49,51.45,51.48,220219.0,45.4993,45.5082,45.4728,45.4993,220219.0
2017-06-23 14:20:00,51.47,51.49,51.43,51.44,286340.0,45.4905,45.5082,45.4551,45.464,286340.0
2017-06-23 14:25:00,51.44,51.49,51.4,51.47,237951.0,45.464,45.5082,45.4286,45.4905,237951.0
2017-06-23 14:30:00,51.47,51.49,51.43,51.48,210789.0,45.4905,45.5082,45.4551,45.4993,210789.0
2017-06-23 14:35:00,51.48,51.48,51.36,51.39,328252.0,45.4993,45.4993,45.3933,45.4198,328252.0
2017-06-23 14:40:00,51.39,51.4,51.3,51.35,272767.0,45.4198,45.4286,45.3402,45.3844,272767.0
2017-06-23 14:45:00,51.35,51.38,51.3,51.31,231099.0,45.3844,45.4109,45.3402,45.3491,231099.0
2017-06-23 14:50:00,51.31,51.33,51.21,51.28,251016.0,45.3491,45.3667,45.2607,45.3226,251016.0
2017-06-23 14:55:00,51.27,51.3,51.2,51.21,203028.0,45.3137,45.3402,45.2518,45.2607,203028.0
2017-06-23 15:00:00,51.22,51.25,51.06,51.09,393415.0,45.2695,45.296,45.1281,45.1546,393415.0
2017-06-23 15:05:00,51.09,51.1,51.02,51.06,411920.0,45.1546,45.1635,45.0928,45.1281,411920.0
2017-06-23 15:10:00,51.05,51.07,50.86,50.92,634783.0,45.1193,45.1369,44.9513,45.0044,634783.0
2017-06-23 15:15:00,50.91,50.96,50.82,50.89,536158.0,44.9955,45.0397,44.916,44.9779,536158.0
2017-06-23 15:20:00,50.89,50.98,50.81,50.84,597850.0,44.9779,45.0574,44.9072,44.9337,597850.0
2017-06-23 15:25:00,50.84,50.93,50.8,50.86,410629.0,44.9337,45.0132,44.8983,44.9513,410629.0
2017-06-23 15:30:00,50.86,51.0,50.85,50.99,387596.0,44.9513,45.0751,44.9425,45.0662,387596.0
2017-06-23 15:35:00,51.0,51.04,50.94,50.95,537793.0,45.0751,45.1104,45.022,45.0309,537793.0
2017-06-23 15:40:00,50.95,51.05,50.94,51.0,727570.0,45.0309,45.1193,45.022,45.0751,727570.0
2017-06-23 15:45:00,51.0,51.01,50.91,50.95,656027.0,45.0751,45.0839,44.9955,45.0309,656027.0
2017-06-23 15:50:00,50.95,51.0,50.86,50.9,845054.0,45.0309,45.0751,44.9513,44.9867,845054.0
2017-06-23 15:55:00,50.9,51.01,50.89,50.95,2064132.0,44.9867,45.0839,44.9779,45.0309,2064132.0
2017-06-26 09:30:00,50.99,51.3,50.97,51.28,938482.0,45.0662,45.3402,45.0486,45.3226,938482.0
2017-06-26 09:35:00,51.3,51.35,51.22,51.29,313366.0,45.3402,45.3844,45.2695,45.3314,313366.0
2017-06-26 09:40:00,51.29,51.34,51.14,51.29,630337.0,45.3314,45.3756,45.1988,45.3314,630337.0
2017-06-26 09:45:00,51.29,51.49,51.27,51.49,612018.0,45.3314,45.5082,45.3137,45.5082,612018.0
2017-06-26 09:50:00,51.49,51.56,51.43,51.47,467146.0,45.5082,45.57,45.4551,45.4905,467146.0
2017-06-26 09:55:00,51.48,51.64,51.42,51.63,476621.0,45.4993,45.6407,45.4463,45.6319,476621.0
2017-06-26 10:00:00,51.64,51.66,51.53,51.64,386127.0,45.6407,45.6584,45.5435,45.6407,386127.0
2017-06-26 10:05:00,51.64,51.7,51.58,51.58,482995.0,45.6407,45.6938,45.5877,45.5877,482995.0
2017-06-26 10:10:00,51.57,51.6,51.49,51.55,282234.0,45.5789,45.6054,45.5082,45.5612,282234.0
2017-06-26 10:15:00,51.55,51.56,51.44,51.46,372569.0,45.5612,45.57,45.464,45.4816,372569.0
2017-06-26 10:20:00,51.47,51.51,51.42,51.5,497745.0,45.4905,45.5258,45.4463,45.517,497745.0
2017-06-26 10:25:00,51.5,51.62,51.49,51.58,398977.0,45.517,45.6231,45.5082,45.5877,398977.0
2017-06-26 10:30:00,51.58,51.59,51.49,51.51,323054.0,45.5877,45.5965,45.5082,45.5258,323054.0
2017-06-26 10:35:00,51.52,51.52,51.3,51.33,481391.0,45.5347,45.5347,45.3402,45.3667,481391.0
2017-06-26 10:40:00,51.33,51.34,51.17,51.25,360107.0,45.3667,45.3756,45.2253,45.296,360107.0
2017-06-26 10:45:00,51.24,51.35,51.24,51.3,161533.0,45.2872,45.3844,45.2872,45.3402,161533.0
2017-06-26 10:50:00,51.29,51.37,51.27,51.34,227168.0,45.3314,45.4021,45.3137,45.3756,227168.0
2017-06-26 10:55:00,51.34,51.36,51.26,51.32,207511.0,45.3756,45.3933,45.3049,45.3579,207511.0
2017-06-26 11:00:00,51.33,51.36,51.2,51.22,282623.0,45.3667,45.3933,45.2518,45.2695,282623.0
2017-06-26 11:05:00,51.22,51.23,51.04,51.07,453416.0,45.2695,45.2784,45.1104,45.1369,453416.0
2017-06-26 11:10:00,51.06,51.13,51.05,51.12,259515.0,45.1281,45.19,45.1193,45.1811,259515.0
2017-06-26 11:15:00,51.12,51.13,51.05,51.13,408324.0,45.1811,45.19,45.1193,45.19,408324.0
2017-06-26 11:20:00,51.13,51.29,51.12,51.28,222265.0,45.19,45.3314,45.1811,45.3226,222265.0
2017-06-26 11:25:00,51.27,51.32,51.22,51.26,209432.0,45.3137,45.3579,45.2695,45.3049,209432.0
2017-06-26 11:30:00,51.25,51.29,51.23,51.27,112240.0,45.296,45.3314,45.2784,45.3137,112240.0
2017-06-26 11:35:00,51.27,51.27,51.17,51.19,222373.0,45.3137,45.3137,45.2253,45.243,222373.0
2017-06-26 11:40:00,51.19,51.26,51.17,51.24,167975.0,45.243,45.3049,45.2253,45.2872,167975.0
2017-06-26 11:45:00,51.25,51.26,51.21,51.21,285720.0,45.296,45.3049,45.2607,45.2607,285720.0
2017-06-26 11:50:00,51.2,51.24,51.18,51.19,154795.0,45.2518,45.2872,45.2342,45.243,154795.0
2017-06-26 11:55:00,51.2,51.23,51.16,51.23,236409.0,45.2518,45.2784,45.2165,45.2784,236409.0
2017-06-26 12:00:00,51.23,51.26,51.22,51.23,205593.0,45.2784,45.3049,45.2695,45.2784,205593.0
2017-06-26 12:05:00,51.23,51.25,51.18,51.2,128331.0,45.2784,45.296,45.2342,45.2518,128331.0
2017-06-26 12:10:00,51.2,51.21,51.15,51.17,187286.0,45.2518,45.2607,45.2077,45.2253,187286.0
2017-06-26 12:15:00,51.17,51.2,51.15,51.19,77078.0,45.2253,45.2518,45.2077,45.243,77078.0
2017-06-26 12:20:00,51.19,51.21,51.15,51.17,148054.0,45.243,45.2607,45.2077,45.2253,148054.0
2017-06-26 12:25:00,51.17,51.21,51.16,51.18,139762.0,45.2253,45.2607,45.2165,45.2342,139762.0
2017-06-26 12:30:00,51.18,51.21,51.17,51.2,123354.0,45.2342,45.2607,45.2253,45.2518,123354.0
2017-06-26 12:35:00,51.2,51.21,51.18,51.21,153854.0,45.2518,45.2607,45.2342,45.2607,153854.0
2017-06-26 12:40:00,51.21,51.23,51.19,51.23,212220.0,45.2607,45.2784,45.243,45.2784,212220.0
2017-06-26 12:45:00,51.23,51.24,51.17,51.22,147489.0,45.2784,45.2872,45.2253,45.2695,147489.0
2017-06-26 12:50:00,51.22,51.25,51.2,51.23,157189.0,45.2695,45.296,45.2518,45.2784,157189.0
2017-06-26 12:55:00,51.23,51.24,51.15,51.18,169095.0,45.2784,45.2872,45.2077,45.2342,169095.0
2017-06-26 13:00:00,51.18,51.19,51.15,51.16,125440.0,45.2342,45.243,45.2077,45.2165,125440.0
2017-06-26 13:05:00,51.16,51.2,51.16,51.2,75268.0,45.2165,45.2518,45.2165,45.2518,75268.0
2017-06-26 13:10:00,51.2,51.21,51.16,51.21,175296.0,45.2518,45.2607,45.2165,45.2607,175296.0
2017-06-26 13:15:00,51.2,51.21,51.15,51.16,114443.0,45.2518,45.2607,45.2077,45.2165,114443.0
2017-06-26 13:20:00,51.16,51.18,51.14,51.17,164293.0,45.2165,45.2342,45.1988,45.2253,164293.0
2017-06-26 13:25:00,51.18,51.18,51.15,51.16,145358.0,45.2342,45.2342,45.2077,45.2165,145358.0
2017-06-26 13:30:00,51.16,51.18,51.14,51.17,144559.0,45.2165,45.2342,45.1988,45.2253,144559.0
2017-06-26 13:35:00,51.16,51.23,51.15,51.21,301691.0,45.2165,45.2784,45.2077,45.2607,301691.0
2017-06-26 13:40:00,51.21,51.23,51.19,51.23,103926.0,45.2607,45.2784,45.243,45.2784,103926.0
2017-06-26 13:45:00,51.23,51.24,51.19,51.2,93690.0,45.2784,45.2872,45.243,45.2518,93690.0
2017-06-26 13:50:00,51.19,51.2,51.16,51.16,100539.0,45.243,45.2518,45.2165,45.2165,100539.0
2017-06-26 13:55:00,51.17,51.2,51.16,51.17,117131.0,45.2253,45.2518,45.2165,45.2253,117131.0
2017-06-26 14:00:00,51.16,51.18,51.12,51.14,84254.0,45.2165,45.2342,45.1811,45.1988,84254.0
2017-06-26 14:05:00,51.14,51.14,51.07,51.07,94487.0,45.1988,45.1988,45.1369,45.1369,94487.0
2017-06-26 14:10:00,51.08,51.09,51.04,51.09,148582.0,45.1458,45.1546,45.1104,45.1546,148582.0
2017-06-26 14:15:00,51.09,51.14,51.07,51.14,96145.0,45.1546,45.1988,45.1369,45.1988,96145.0
2017-06-26 14:20:00,51.14,51.14,51.09,51.1,93908.0,45.1988,45.1988,45.1546,45.1635,93908.0
2017-06-26 14:25:00,51.11,51.13,51.1,51.13,116536.0,45.1723,45.19,45.1635,45.19,116536.0
2017-06-26 14:30:00,51.12,51.15,51.1,51.15,140937.0,45.1811,45.2077,45.1635,45.2077,140937.0
2017-06-26 14:35:00,51.15,51.15,51.08,51.1,169418.0,45.2077,45.2077,45.1458,45.1635,169418.0
2017-06-26 14:40:00,51.09,51.11,51.05,51.08,354760.0,45.1546,45.1723,45.1193,45.1458,354760.0
2017-06-26 14:45:00,51.08,51.08,51.04,51.05,129937.0,45.1458,45.1458,45.1104,45.1193,129937.0
2017-06-26 14:50:00,51.05,51.06,51.03,51.04,73557.0,45.1193,45.1281,45.1016,45.1104,73557.0
2017-06-26 14:55:00,51.04,51.09,51.01,51.09,216038.0,45.1104,45.1546,45.0839,45.1546,216038.0
2017-06-26 15:00:00,51.09,51.09,51.03,51.07,177492.0,45.1546,45.1546,45.1016,45.1369,177492.0
2017-06-26 15:05:00,51.07,51.08,51.05,51.08,100871.0,45.1369,45.1458,45.1193,45.1458,100871.0
2017-06-26 15:10:00,51.08,51.08,51.04,51.04,95877.0,45.1458,45.1458,45.1104,45.1104,95877.0
2017-06-26 15:15:00,51.05,51.06,51.02,51.05,194417.0,45.1193,45.1281,45.0928,45.1193,194417.0
2017-06-26 15:20:00,51.05,51.05,50.99,51.02,180619.0,45.1193,45.1193,45.0662,45.0928,180619.0
2017-06-26 15:25:00,51.03,51.03,50.99,51.0,202808.0,45.1016,45.1016,45.0662,45.0751,202808.0
2017-06-26 15:30:00,51.01,51.03,50.99,51.0,307461.0,45.0839,45.1016,45.0662,45.0751,307461.0
2017-06-26 15:35:00,51.0,51.03,50.99,51.01,239134.0,45.0751,45.1016,45.0662,45.0839,239134.0
2017-06-26 15:40:00,51.01,51.01,50.92,50.96,430088.0,45.0839,45.0839,45.0044,45.0397,430088.0
2017-06-26 15:45:00,50.96,51.0,50.93,50.95,307902.0,45.0397,45.0751,45.0132,45.0309,307902.0
2017-06-26 15:50:00,50.94,50.97,50.88,50.93,582043.0,45.022,45.0486,44.969,45.0132,582043.0
2017-06-26 15:55:00,50.93,50.93,50.77,50.82,1762447.0,45.0132,45.0132,44.8718,44.916,1762447.0
2017-06-27 09:30:00,50.75,50.84,50.52,50.67,484624.0,44.8541,44.9337,44.6508,44.7834,484624.0
2017-06-27 09:35:00,50.68,50.81,50.64,50.66,379765.0,44.7923,44.9072,44.7569,44.7746,379765.0
2017-06-27 09:40:00,50.66,50.81,50.65,50.79,161593.0,44.7746,44.9072,44.7657,44.8895,161593.0
2017-06-27 09:45:00,50.8,50.82,50.72,50.76,182016.0,44.8983,44.916,44.8276,44.863,182016.0
2017-06-27 09:50:00,50.76,50.84,50.76,50.82,223342.0,44.863,44.9337,44.863,44.916,223342.0
2017-06-27 09:55:00,50.83,50.85,50.78,50.79,169096.0,44.9248,44.9425,44.8806,44.8895,169096.0
2017-06-27 10:00:00,50.79,50.9,50.78,50.9,186514.0,44.8895,44.9867,44.8806,44.9867,186514.0
2017-06-27 10:05:00,50.89,50.91,50.84,50.88,166744.0,44.9779,44.9955,44.9337,44.969,166744.0
2017-06-27 10:10:00,50.88,51.01,50.88,50.98,297433.0,44.969,45.0839,44.969,45.0574,297433.0
2017-06-27 10:15:00,50.98,51.08,50.96,51.07,102692.0,45.0574,45.1458,45.0397,45.1369,102692.0
2017-06-27 10:20:00,51.06,51.17,51.06,51.09,198603.0,45.1281,45.2253,45.1281,45.1546,198603.0
2017-06-27 10:25:00,51.09,51.11,51.01,51.02,140648.0,45.1546,45.1723,45.0839,45.0928,140648.0
2017-06-27 10:30:00,51.02,51.08,51.0,51.06,168483.0,45.0928,45.1458,45.0751,45.1281,168483.0
2017-06-27 10:35:00,51.07,51.11,51.06,51.11,111037.0,45.1369,45.1723,45.1281,45.1723,111037.0
2017-06-27 10:40:00,51.11,51.14,51.09,51.1,144217.0,45.1723,45.1988,45.1546,45.1635,144217.0
2017-06-27 10:45:00,51.1,51.17,51.1,51.11,125063.0,45.1635,45.2253,45.1635,45.1723,125063.0
2017-06-27 10:50:00,51.1,51.14,51.1,51.13,90799.0,45.1635,45.1988,45.1635,45.19,90799.0
2017-06-27 10:55:00,51.13,51.13,51.08,51.11,84220.0,45.19,45.19,45.1458,45.1723,84220.0
2017-06-27 11:00:00,51.1,51.14,51.1,51.14,107591.0,45.1635,45.1988,45.1635,45.1988,107591.0
2017-06-27 11:05:00,51.13,51.15,51.1,51.1,123226.0,45.19,45.2077,45.1635,45.1635,123226.0
2017-06-27 11:10:00,51.1,51.12,51.09,51.11,114905.0,45.1635,45.1811,45.1546,45.1723,114905.0
2017-06-27 11:15:00,51.11,51.12,51.09,51.1,108293.0,45.1723,45.1811,45.1546,45.1635,108293.0
2017-06-27 11:20:00,51.1,51.12,51.09,51.11,100758.0,45.1635,45.1811,45.1546,45.1723,100758.0
2017-06-27 11:25:00,51.11,51.11,51.07,51.11,206576.0,45.1723,45.1723,45.1369,45.1723,206576.0
2017-06-27 11:30:00,51.11,51.14,51.1,51.13,123213.0,45.1723,45.1988,45.1635,45.19,123213.0
2017-06-27 11:35:00,51.14,51.14,51.11,51.12,98483.0,45.1988,45.1988,45.1723,45.1811,98483.0
2017-06-27 11:40:00,51.12,51.15,51.11,51.15,130968.0,45.1811,45.2077,45.1723,45.2077,130968.0
2017-06-27 11:45:00,51.15,51.24,51.14,51.24,306559.0,45.2077,45.2872,45.1988,45.2872,306559.0
2017-06-27 11:50:00,51.23,51.25,51.2,51.22,303132.0,45.2784,45.296,45.2518,45.2695,303132.0
2017-06-27 11:55:00,51.21,51.28,51.21,51.26,133353.0,45.2607,45.3226,45.2607,45.3049,133353.0
2017-06-27 12:00:00,51.27,51.36,51.26,51.34,294762.0,45.3137,45.3933,45.3049,45.3756,294762.0
2017-06-27 12:05:00,51.34,51.36,51.32,51.36,107859.0,45.3756,45.3933,45.3579,45.3933,107859.0
2017-06-27 12:10:00,51.36,51.45,51.35,51.45,198980.0,45.3933,45.4728,45.3844,45.4728,198980.0
2017-06-27 12:15:00,51.45,51.45,51.35,51.35,173532.0,45.4728,45.4728,45.3844,45.3844,173532.0
2017-06-27 12:20:00,51.36,51.36,51.3,51.34,154172.0,45.3933,45.3933,45.3402,45.3756,154172.0
2017-06-27 12:25:00,51.34,51.37,51.33,51.34,71778.0,45.3756,45.4021,45.3667,45.3756,71778.0
2017-06-27 12:30:00,51.34,51.35,51.29,51.33,245732.0,45.3756,45.3844,45.3314,45.3667,245732.0
2017-06-27 12:35:00,51.33,51.35,51.29,51.32,122579.0,45.3667,45.3844,45.3314,45.3579,122579.0
2017-06-27 12:40:00,51.33,51.34,51.22,51.22,373511.0,45.3667,45.3756,45.2695,45.2695,373511.0
2017-06-27 12:45:00,51.23,51.23,51.14,51.15,422244.0,45.2784,45.2784,45.1988,45.2077,422244.0
2017-06-27 12:50:00,51.14,51.14,51.07,51.07,128002.0,45.1988,45.1988,45.1369,45.1369,128002.0
2017-06-27 12:55:00,51.08,51.16,51.07,51.12,135833.0,45.1458,45.2165,45.1369,45.1811,135833.0
2017-06-27 13:00:00,51.12,51.16,51.11,51.15,62783.0,45.1811,45.2165,45.1723,45.2077,62783.0
2017-06-27 13:05:00,51.16,51.16,51.08,51.1,88070.0,45.2165,45.2165,45.1458,45.1635,88070.0
2017-06-27 13:10:00,51.1,51.12,51.04,51.04,166510.0,45.1635,45.1811,45.1104,45.1104,166510.0
2017-06-27 13:15:00,51.05,51.08,51.01,51.08,145806.0,45.1193,45.1458,45.0839,45.1458,145806.0
2017-06-27 13:20:00,51.08,51.14,51.07,51.14,101577.0,45.1458,45.1988,45.1369,45.1988,101577.0
2017-06-27 13:25:00,51.14,51.14,51.09,51.1,135159.0,45.1988,45.1988,45.1546,45.1635,135159.0
2017-06-27 13:30:00,51.1,51.11,51.05,51.07,117833.0,45.1635,45.1723,45.1193,45.1369,117833.0
2017-06-27 13:35:00,51.07,51.1,50.87,50.89,315360.0,45.1369,45.1635,44.9602,44.9779,315360.0
2017-06-27 13:40:00,50.88,50.92,50.82,50.83,218222.0,44.969,45.0044,44.916,44.9248,218222.0
2017-06-27 13:45:00,50.83,50.89,50.78,50.86,196006.0,44.9248,44.9779,44.8806,44.9513,196006.0
2017-06-27 13:50:00,50.86,50.97,50.83,50.97,158733.0,44.9513,45.0486,44.9248,45.0486,158733.0
2017-06-27 13:55:00,50.97,51.0,50.89,50.92,196870.0,45.0486,45.0751,44.9779,45.0044,196870.0
2017-06-27 14:00:00,50.93,50.95,50.9,50.91,157448.0,45.0132,45.0309,44.9867,44.9955,157448.0
2017-06-27 14:05:00,50.91,51.0,50.9,51.0,212188.0,44.9955,45.0751,44.9867,45.0751,212188.0
2017-06-27 14:10:00,50.99,51.0,50.9,50.91,138223.0,45.0662,45.0751,44.9867,44.9955,138223.0
2017-06-27 14:15:00,50.91,51.0,50.9,50.98,168550.0,44.9955,45.0751,44.9867,45.0574,168550.0
2017-06-27 14:20:00,50.98,51.02,50.96,51.0,100900.0,45.0574,45.0928,45.0397,45.0751,100900.0
2017-06-27 14:25:00,51.0,51.08,50.97,51.07,280341.0,45.0751,45.1458,45.0486,45.1369,280341.0
2017-06-27 14:30:00,51.07,51.11,51.03,51.11,98718.0,45.1369,45.1723,45.1016,45.1723,98718.0
2017-06-27 14:35:00,51.11,51.12,51.04,51.06,138764.0,45.1723,45.1811,45.1104,45.1281,138764.0
2017-06-27 14:40:00,51.06,51.08,51.02,51.06,89406.0,45.1281,45.1458,45.0928,45.1281,89406.0
2017-06-27 14:45:00,51.05,51.15,51.04,51.05,236401.0,45.1193,45.2077,45.1104,45.1193,236401.0
2017-06-27 14:50:00,51.05,51.09,51.04,51.05,130558.0,45.1193,45.1546,45.1104,45.1193,130558.0
2017-06-27 14:55:00,51.06,51.07,50.98,50.99,121179.0,45.1281,45.1369,45.0574,45.0662,121179.0
2017-06-27 15:00:00,50.99,51.04,50.96,51.01,131367.0,45.0662,45.1104,45.0397,45.0839,131367.0
2017-06-27 15:05:00,51.0,51.01,50.91,50.91,215659.0,45.0751,45.0839,44.9955,44.9955,215659.0
2017-06-27 15:10:00,50.91,50.96,50.9,50.94,226792.0,44.9955,45.0397,44.9867,45.022,226792.0
2017-06-27 15:15:00,50.94,50.95,50.9,50.95,104809.0,45.022,45.0309,44.9867,45.0309,104809.0
2017-06-27 15:20:00,50.95,50.98,50.92,50.93,143404.0,45.0309,45.0574,45.0044,45.0132,143404.0
2017-06-27 15:25:00,50.92,50.94,50.88,50.9,187503.0,45.0044,45.022,44.969,44.9867,187503.0
2017-06-27 15:30:00,50.91,50.92,50.83,50.83,229766.0,44.9955,45.0044,44.9248,44.9248,229766.0
2017-06-27 15:35:00,50.84,50.91,50.82,50.9,343521.0,44.9337,44.9955,44.916,44.9867,343521.0
2017-06-27 15:40:00,50.89,50.89,50.83,50.87,271004.0,44.9779,44.9779,44.9248,44.9602,271004.0
2017-06-27 15:45:00,50.87,50.93,50.85,50.93,248523.0,44.9602,45.0132,44.9425,45.0132,248523.0
2017-06-27 15:50:00,50.93,50.93,50.82,50.87,400558.0,45.0132,45.0132,44.916,44.9602,400558.0
2017-06-27 15:55:00,50.87,50.88,50.75,50.76,1211754.0,44.9602,44.969,44.8541,44.863,1211754.0
2017-06-28 09:30:00,50.99,51.07,50.91,50.95,774129.0,45.0662,45.1369,44.9955,45.0309,774129.0
2017-06-28 09:35:00,50.95,51.0,50.93,50.98,445315.0,45.0309,45.0751,45.0132,45.0574,445315.0
2017-06-28 09:40:00,50.98,50.99,50.92,50.95,279847.0,45.0574,45.0662,45.0044,45.0309,279847.0
2017-06-28 09:45:00,50.95,50.98,50.89,50.91,539179.0,45.0309,45.0574,44.9779,44.9955,539179.0
2017-06-28 09:50:00,50.91,50.92,50.81,50.9,234390.0,44.9955,45.0044,44.9072,44.9867,234390.0
2017-06-28 09:55:00,50.91,50.93,50.84,50.87,218572.0,44.9955,45.0132,44.9337,44.9602,218572.0
2017-06-28 10:00:00,50.87,50.91,50.85,50.9,239966.0,44.9602,44.9955,44.9425,44.9867,239966.0
2017-06-28 10:05:00,50.9,51.0,50.9,51.0,245582.0,44.9867,45.0751,44.9867,45.0751,245582.0
2017-06-28 10:10:00,51.0,51.01,50.96,50.97,325266.0,45.0751,45.0839,45.0397,45.0486,325266.0
2017-06-28 10:15:00,50.96,51.05,50.95,51.03,227857.0,45.0397,45.1193,45.0309,45.1016,227857.0
2017-06-28 10:20:00,51.04,51.04,50.95,50.95,200828.0,45.1104,45.1104,45.0309,45.0309,200828.0
2017-06-28 10:25:00,50.95,50.96,50.88,50.92,203447.0,45.0309,45.0397,44.969,45.0044,203447.0
2017-06-28 10:30:00,50.92,51.06,50.92,51.04,175168.0,45.0044,45.1281,45.0044,45.1104,175168.0
2017-06-28 10:35:00,51.05,51.09,51.01,51.03,215241.0,45.1193,45.1546,45.0839,45.1016,215241.0
2017-06-28 10:40:00,51.03,51.09,51.02,51.09,391402.0,45.1016,45.1546,45.0928,45.1546,391402.0
2017-06-28 10:45:00,51.09,51.09,51.04,51.07,205629.0,45.1546,45.1546,45.1104,45.1369,205629.0
2017-06-28 10:50:00,51.07,51.09,51.02,51.06,375442.0,45.1369,45.1546,45.0928,45.1281,375442.0
2017-06-28 10:55:00,51.05,51.07,51.03,51.05,132719.0,45.1193,45.1369,45.1016,45.1193,132719.0
2017-06-28 11:00:00,51.05,51.09,51.02,51.03,147029.0,45.1193,45.1546,45.0928,45.1016,147029.0
2017-06-28 11:05:00,51.03,51.04,50.99,51.01,125516.0,45.1016,45.1104,45.0662,45.0839,125516.0
2017-06-28 11:10:00,51.01,51.02,50.97,50.98,104525.0,45.0839,45.0928,45.0486,45.0574,104525.0
2017-06-28 11:15:00,50.98,50.99,50.91,50.92,104388.0,45.0574,45.0662,44.9955,45.0044,104388.0
2017-06-28 11:20:00,50.92,50.92,50.89,50.91,60213.0,45.0044,45.0044,44.9779,44.9955,60213.0
2017-06-28 11:25:00,50.91,50.92,50.89,50.9,65499.0,44.9955,45.0044,44.9779,44.9867,65499.0
2017-06-28 11:30:00,50.9,50.91,50.84,50.85,118315.0,44.9867,44.9955,44.9337,44.9425,118315.0
2017-06-28 11:35:00,50.86,50.87,50.85,50.85,105282.0,44.9513,44.9602,44.9425,44.9425,105282.0
2017-06-28 11:40:00,50.86,50.89,50.85,50.88,52741.0,44.9513,44.9779,44.9425,44.969,52741.0
2017-06-28 11:45:00,50.87,50.89,50.87,50.88,90312.0,44.9602,44.9779,44.9602,44.969,90312.0
2017-06-28 11:50:00,50.89,50.92,50.87,50.91,219413.0,44.9779,45.0044,44.9602,44.9955,219413.0
2017-06-28 11:55:00,50.91,50.91,50.85,50.85,85966.0,44.9955,44.9955,44.9425,44.9425,85966.0
2017-06-28 12:00:00,50.85,50.86,50.85,50.86,54764.0,44.9425,44.9513,44.9425,44.9513,54764.0
2017-06-28 12:05:00,50.86,50.86,50.84,50.85,186587.0,44.9513,44.9513,44.9337,44.9425,186587.0
2017-06-28 12:10:00,50.85,50.91,50.84,50.91,139792.0,44.9425,44.9955,44.9337,44.9955,139792.0
2017-06-28 12:15:00,50.91,51.01,50.9,51.01,144436.0,44.9955,45.0839,44.9867,45.0839,144436.0
2017-06-28 12:20:00,51.01,51.01,50.96,50.96,109835.0,45.0839,45.0839,45.0397,45.0397,109835.0
2017-06-28 12:25:00,50.96,50.97,50.93,50.95,100161.0,45.0397,45.0486,45.0132,45.0309,100161.0
2017-06-28 12:30:00,50.94,51.01,50.93,51.01,127114.0,45.022,45.0839,45.0132,45.0839,127114.0
2017-06-28 12:35:00,51.0,51.05,51.0,51.03,71962.0,45.0751,45.1193,45.0751,45.1016,71962.0
2017-06-28 12:40:00,51.03,51.04,51.02,51.02,104116.0,45.1016,45.1104,45.0928,45.0928,104116.0
2017-06-28 12:45:00,51.02,51.05,51.02,51.04,79320.0,45.0928,45.1193,45.0928,45.1104,79320.0
2017-06-28 12:50:00,51.04,51.04,50.99,50.99,94444.0,45.1104,45.1104,45.0662,45.0662,94444.0
2017-06-28 12:55:00,51.0,51.04,50.99,51.04,512420.0,45.0751,45.1104,45.0662,45.1104,512420.0
2017-06-28 13:00:00,51.04,51.05,51.0,51.01,99842.0,45.1104,45.1193,45.0751,45.0839,99842.0
2017-06-28 13:05:00,51.01,51.03,51.0,51.01,41436.0,45.0839,45.1016,45.0751,45.0839,41436.0
2017-06-28 13:10:00,51.0,51.03,51.0,51.01,88782.0,45.0751,45.1016,45.0751,45.0839,88782.0
2017-06-28 13:15:00,51.01,51.03,51.01,51.02,20292.0,45.0839,45.1016,45.0839,45.0928,20292.0
2017-06-28 13:20:00,51.03,51.03,51.01,51.02,90351.0,45.1016,45.1016,45.0839,45.0928,90351.0
2017-06-28 13:25:00,51.02,51.03,51.02,51.02,36889.0,45.0928,45.1016,45.0928,45.0928,36889.0
2017-06-28 13:30:00,51.03,51.03,50.98,50.98,121706.0,45.1016,45.1016,45.0574,45.0574,121706.0
2017-06-28 13:35:00,50.98,51.0,50.98,50.98,154835.0,45.0574,45.0751,45.0574,45.0574,154835.0
2017-06-28 13:40:00,50.98,50.99,50.96,50.96,38591.0,45.0574,45.0662,45.0397,45.0397,38591.0
2017-06-28 13:45:00,50.96,50.97,50.94,50.95,151218.0,45.0397,45.0486,45.022,45.0309,151218.0
2017-06-28 13:50:00,50.95,51.02,50.94,51.01,140181.0,45.0309,45.0928,45.022,45.0839,140181.0
2017-06-28 13:55:00,51.0,51.02,50.97,50.97,58802.0,45.0751,45.0928,45.0486,45.0486,58802.0
2017-06-28 14:00:00,50.98,51.0,50.94,50.97,123448.0,45.0574,45.0751,45.022,45.0486,123448.0
2017-06-28 14:05:00,50.97,50.99,50.96,50.98,93621.0,45.0486,45.0662,45.0397,45.0574,93621.0
2017-06-28 14:10:00,50.99,51.0,50.97,50.97,63434.0,45.0662,45.0751,45.0486,45.0486,63434.0
2017-06-28 14:15:00,50.98,50.99,50.97,50.98,60120.0,45.0574,45.0662,45.0486,45.0574,60120.0
2017-06-28 14:20:00,50.98,50.99,50.91,50.93,132261.0,45.0574,45.0662,44.9955,45.0132,132261.0
2017-06-28 14:25:00,50.93,50.93,50.84,50.87,177819.0,45.0132,45.0132,44.9337,44.9602,177819.0
2017-06-28 14:30:00,50.86,50.89,50.84,50.89,103452.0,44.9513,44.9779,44.9337,44.9779,103452.0
2017-06-28 14:35:00,50.88,50.9,50.87,50.9,80107.0,44.969,44.9867,44.9602,44.9867,80107.0
2017-06-28 14:40:00,50.9,50.9,50.88,50.88,246800.0,44.9867,44.9867,44.969,44.969,246800.0
2017-06-28 14:45:00,50.88,50.89,50.84,50.86,144641.0,44.969,44.9779,44.9337,44.9513,144641.0
2017-06-28 14:50:00,50.86,50.87,50.85,50.86,141164.0,44.9513,44.9602,44.9425,44.9513,141164.0
2017-06-28 14:55:00,50.86,50.87,50.84,50.85,124620.0,44.9513,44.9602,44.9337,44.9425,124620.0
2017-06-28 15:00:00,50.85,50.89,50.84,50.86,256246.0,44.9425,44.9779,44.9337,44.9513,256246.0
2017-06-28 15:05:00,50.86,50.89,50.85,50.87,123082.0,44.9513,44.9779,44.9425,44.9602,123082.0
2017-06-28 15:10:00,50.87,50.88,50.86,50.87,85557.0,44.9602,44.969,44.9513,44.9602,85557.0
2017-06-28 15:15:00,50.87,50.89,50.85,50.87,242073.0,44.9602,44.9779,44.9425,44.9602,242073.0
2017-06-28 15:20:00,50.87,50.87,50.84,50.84,164490.0,44.9602,44.9602,44.9337,44.9337,164490.0
2017-06-28 15:25:00,50.84,50.9,50.81,50.88,304896.0,44.9337,44.9867,44.9072,44.969,304896.0
2017-06-28 15:30:00,50.89,50.91,50.87,50.88,185809.0,44.9779,44.9955,44.9602,44.969,185809.0
2017-06-28 15:35:00,50.89,50.91,50.88,50.89,162240.0,44.9779,44.9955,44.969,44.9779,162240.0
2017-06-28 15:40:00,50.89,50.92,50.88,50.89,181468.0,44.9779,45.0044,44.969,44.9779,181468.0
2017-06-28 15:45:00,50.88,50.92,50.87,50.91,341740.0,44.969,45.0044,44.9602,44.9955,341740.0
2017-06-28 15:50:00,50.91,50.95,50.91,50.93,289903.0,44.9955,45.0309,44.9955,45.0132,289903.0
2017-06-28 15:55:00,50.93,50.93,50.85,50.87,821510.0,45.0132,45.0132,44.9425,44.9602,821510.0
2017-06-29 09:30:00,50.77,50.87,50.65,50.72,440950.0,44.8718,44.9602,44.7657,44.8276,440950.0
2017-06-29 09:35:00,50.72,50.81,50.7,50.77,180689.0,44.8276,44.9072,44.8099,44.8718,180689.0
2017-06-29 09:40:00,50.78,50.82,50.64,50.66,263711.0,44.8806,44.916,44.7569,44.7746,263711.0
2017-06-29 09:45:00,50.66,50.74,50.64,50.72,112992.0,44.7746,44.8453,44.7569,44.8276,112992.0
2017-06-29 09:50:00,50.73,50.78,50.67,50.69,104700.0,44.8364,44.8806,44.7834,44.8011,104700.0
2017-06-29 09:55:00,50.68,50.73,50.66,50.69,100736.0,44.7923,44.8364,44.7746,44.8011,100736.0
2017-06-29 10:00:00,50.69,50.74,50.63,50.65,120912.0,44.8011,44.8453,44.7481,44.7657,120912.0
2017-06-29 10:05:00,50.65,50.74,50.62,50.72,119677.0,44.7657,44.8453,44.7392,44.8276,119677.0
2017-06-29 10:10:00,50.71,50.74,50.69,50.72,114494.0,44.8188,44.8453,44.8011,44.8276,114494.0
2017-06-29 10:15:00,50.72,50.78,50.67,50.78,196260.0,44.8276,44.8806,44.7834,44.8806,196260.0
2017-06-29 10:20:00,50.79,50.86,50.78,50.81,181112.0,44.8895,44.9513,44.8806,44.9072,181112.0
2017-06-29 10:25:00,50.81,50.89,50.74,50.87,158657.0,44.9072,44.9779,44.8453,44.9602,158657.0
2017-06-29 10:30:00,50.86,50.87,50.78,50.8,194433.0,44.9513,44.9602,44.8806,44.8983,194433.0
2017-06-29 10:35:00,50.8,50.81,50.75,50.78,127208.0,44.8983,44.9072,44.8541,44.8806,127208.0
2017-06-29 10:40:00,50.77,50.83,50.74,50.8,208341.0,44.8718,44.9248,44.8453,44.8983,208341.0
2017-06-29 10:45:00,50.8,50.88,50.8,50.81,122129.0,44.8983,44.969,44.8983,44.9072,122129.0
2017-06-29 10:50:00,50.81,50.82,50.75,50.76,141507.0,44.9072,44.916,44.8541,44.863,141507.0
2017-06-29 10:55:00,50.76,50.76,50.68,50.69,89791.0,44.863,44.863,44.7923,44.8011,89791.0
2017-06-29 11:00:00,50.69,50.72,50.63,50.66,64756.0,44.8011,44.8276,44.7481,44.7746,64756.0
2017-06-29 11:05:00,50.66,50.66,50.58,50.59,122413.0,44.7746,44.7746,44.7039,44.7127,122413.0
2017-06-29 11:10:00,50.59,50.59,50.46,50.48,184733.0,44.7127,44.7127,44.5978,44.6155,184733.0
2017-06-29 11:15:00,50.48,50.49,50.43,50.44,128240.0,44.6155,44.6243,44.5713,44.5801,128240.0
2017-06-29 11:20:00,50.44,50.48,50.39,50.41,208949.0,44.5801,44.6155,44.5359,44.5536,208949.0
2017-06-29 11:25:00,50.42,50.43,50.35,50.39,123754.0,44.5625,44.5713,44.5006,44.5359,123754.0
2017-06-29 11:30:00,50.38,50.39,50.23,50.38,307107.0,44.5271,44.5359,44.3945,44.5271,307107.0
2017-06-29 11:35:00,50.38,50.4,50.33,50.38,183885.0,44.5271,44.5448,44.4829,44.5271,183885.0
2017-06-29 11:40:00,50.39,50.39,50.29,50.37,129553.0,44.5359,44.5359,44.4476,44.5183,129553.0
2017-06-29 11:45:00,50.37,50.45,50.36,50.45,103387.0,44.5183,44.589,44.5094,44.589,103387.0
2017-06-29 11:50:00,50.45,50.48,50.41,50.43,169729.0,44.589,44.6155,44.5536,44.5713,169729.0
2017-06-29 11:55:00,50.43,50.45,50.33,50.34,130388.0,44.5713,44.589,44.4829,44.4918,130388.0
2017-06-29 12:00:00,50.35,50.43,50.28,50.38,198788.0,44.5006,44.5713,44.4387,44.5271,198788.0
2017-06-29 12:05:00,50.38,50.46,50.35,50.43,169823.0,44.5271,44.5978,44.5006,44.5713,169823.0
2017-06-29 12:10:00,50.44,50.46,50.37,50.38,143426.0,44.5801,44.5978,44.5183,44.5271,143426.0
2017-06-29 12:15:00,50.37,50.41,50.35,50.4,127857.0,44.5183,44.5536,44.5006,44.5448,127857.0
2017-06-29 12:20:00,50.4,50.41,50.34,50.41,83439.0,44.5448,44.5536,44.4918,44.5536,83439.0
2017-06-29 12:25:00,50.41,50.42,50.36,50.4,56918.0,44.5536,44.5625,44.5094,44.5448,56918.0
2017-06-29 12:30:00,50.4,50.44,50.38,50.39,73398.0,44.5448,44.5801,44.5271,44.5359,73398.0
2017-06-29 12:35:00,50.38,50.43,50.36,50.4,163067.0,44.5271,44.5713,44.5094,44.5448,163067.0
2017-06-29 12:40:00,50.41,50.42,50.37,50.41,89294.0,44.5536,44.5625,44.5183,44.5536,89294.0
2017-06-29 12:45:00,50.41,50.41,50.32,50.33,101286.0,44.5536,44.5536,44.4741,44.4829,101286.0
2017-06-29 12:50:00,50.33,50.34,50.3,50.3,87355.0,44.4829,44.4918,44.4564,44.4564,87355.0
2017-06-29 12:55:00,50.31,50.31,50.21,50.22,193522.0,44.4652,44.4652,44.3769,44.3857,193522.0
2017-06-29 13:00:00,50.22,50.27,50.2,50.22,145188.0,44.3857,44.4299,44.368,44.3857,145188.0
2017-06-29 13:05:00,50.22,50.23,50.14,50.18,131628.0,44.3857,44.3945,44.315,44.3503,131628.0
2017-06-29 13:10:00,50.18,50.19,50.11,50.16,125528.0,44.3503,44.3592,44.2885,44.3327,125528.0
2017-06-29 13:15:00,50.16,50.19,50.12,50.16,66145.0,44.3327,44.3592,44.2973,44.3327,66145.0
2017-06-29 13:20:00,50.15,50.17,50.1,50.11,92777.0,44.3238,44.3415,44.2796,44.2885,92777.0
2017-06-29 13:25:00,50.1,50.12,49.98,50.05,257684.0,44.2796,44.2973,44.1736,44.2354,257684.0
2017-06-29 13:30:00,50.06,50.29,50.05,50.27,178360.0,44.2443,44.4476,44.2354,44.4299,178360.0
2017-06-29 13:35:00,50.27,50.3,50.19,50.26,84283.0,44.4299,44.4564,44.3592,44.421,84283.0
2017-06-29 13:40:00,50.26,50.3,50.21,50.25,80156.0,44.421,44.4564,44.3769,44.4122,80156.0
2017-06-29 13:45:00,50.24,50.28,50.22,50.24,91079.0,44.4034,44.4387,44.3857,44.4034,91079.0
2017-06-29 13:50:00,50.24,50.27,50.21,50.24,81155.0,44.4034,44.4299,44.3769,44.4034,81155.0
2017-06-29 13:55:00,50.24,50.27,50.19,50.23,95653.0,44.4034,44.4299,44.3592,44.3945,95653.0
2017-06-29 14:00:00,50.22,50.22,50.13,50.17,104685.0,44.3857,44.3857,44.3062,44.3415,104685.0
2017-06-29 14:05:00,50.17,50.27,50.17,50.22,136658.0,44.3415,44.4299,44.3415,44.3857,136658.0
2017-06-29 14:10:00,50.21,50.26,50.19,50.26,78280.0,44.3769,44.421,44.3592,44.421,78280.0
2017-06-29 14:15:00,50.26,50.3,50.23,50.24,119225.0,44.421,44.4564,44.3945,44.4034,119225.0
2017-06-29 14:20:00,50.24,50.31,50.23,50.3,98700.0,44.4034,44.4652,44.3945,44.4564,98700.0
2017-06-29 14:25:00,50.31,50.34,50.3,50.32,85325.0,44.4652,44.4918,44.4564,44.4741,85325.0
2017-06-29 14:30:00,50.31,50.35,50.28,50.33,80469.0,44.4652,44.5006,44.4387,44.4829,80469.0
2017-06-29 14:35:00,50.34,50.36,50.3,50.34,90342.0,44.4918,44.5094,44.4564,44.4918,90342.0
2017-06-29 14:40:00,50.34,50.35,50.29,50.3,140471.0,44.4918,44.5006,44.4476,44.4564,140471.0
2017-06-29 14:45:00,50.3,50.31,50.2,50.21,188141.0,44.4564,44.4652,44.368,44.3769,188141.0
2017-06-29 14:50:00,50.21,50.24,50.17,50.24,155483.0,44.3769,44.4034,44.3415,44.4034,155483.0
2017-06-29 14:55:00,50.24,50.24,50.2,50.21,108796.0,44.4034,44.4034,44.368,44.3769,108796.0
2017-06-29 15:00:00,50.21,50.28,50.2,50.25,246176.0,44.3769,44.4387,44.368,44.4122,246176.0
2017-06-29 15:05:00,50.26,50.29,50.25,50.26,148088.0,44.421,44.4476,44.4122,44.421,148088.0
2017-06-29 15:10:00,50.25,50.26,50.2,50.23,110935.0,44.4122,44.421,44.368,44.3945,110935.0
2017-06-29 15:15:00,50.23,50.33,50.22,50.32,280128.0,44.3945,44.4829,44.3857,44.4741,280128.0
2017-06-29 15:20:00,50.32,50.35,50.25,50.26,210482.0,44.4741,44.5006,44.4122,44.421,210482.0
2017-06-29 15:25:00,50.26,50.27,50.19,50.24,140639.0,44.421,44.4299,44.3592,44.4034,140639.0
2017-06-29 15:30:00,50.24,50.38,50.24,50.35,137015.0,44.4034,44.5271,44.4034,44.5006,137015.0
2017-06-29 15:35:00,50.36,50.38,50.3,50.37,126164.0,44.5094,44.5271,44.4564,44.5183,126164.0
2017-06-29 15:40:00,50.37,50.37,50.28,50.3,208574.0,44.5183,44.5183,44.4387,44.4564,208574.0
2017-06-29 15:45:00,50.3,50.31,50.23,50.24,214140.0,44.4564,44.4652,44.3945,44.4034,214140.0
2017-06-29 15:50:00,50.24,50.3,50.23,50.26,265329.0,44.4034,44.4564,44.3945,44.421,265329.0
2017-06-29 15:55:00,50.25,50.31,50.2,50.2,786991.0,44.4122,44.4652,44.368,44.368,786991.0
2017-06-30 09:30:00,50.18,50.5,50.16,50.38,360451.0,44.3503,44.6332,44.3327,44.5271,360451.0
2017-06-30 09:35:00,50.36,50.52,50.35,50.49,181652.0,44.5094,44.6508,44.5006,44.6243,181652.0
2017-06-30 09:40:00,50.49,50.5,50.36,50.42,97726.0,44.6243,44.6332,44.5094,44.5625,97726.0
2017-06-30 09:45:00,50.43,50.48,50.41,50.46,126190.0,44.5713,44.6155,44.5536,44.5978,126190.0
2017-06-30 09:50:00,50.47,50.48,50.32,50.32,207735.0,44.6067,44.6155,44.4741,44.4741,207735.0
2017-06-30 09:55:00,50.32,50.34,50.24,50.26,166071.0,44.4741,44.4918,44.4034,44.421,166071.0
2017-06-30 10:00:00,50.27,50.29,50.23,50.23,146423.0,44.4299,44.4476,44.3945,44.3945,146423.0
2017-06-30 10:05:00,50.23,50.27,50.19,50.2,228094.0,44.3945,44.4299,44.3592,44.368,228094.0
2017-06-30 10:10:00,50.19,50.32,50.18,50.29,318569.0,44.3592,44.4741,44.3503,44.4476,318569.0
2017-06-30 10:15:00,50.29,50.44,50.28,50.38,194734.0,44.4476,44.5801,44.4387,44.5271,194734.0
2017-06-30 10:20:00,50.39,50.4,50.3,50.35,140016.0,44.5359,44.5448,44.4564,44.5006,140016.0
2017-06-30 10:25:00,50.36,50.38,50.34,50.36,85855.0,44.5094,44.5271,44.4918,44.5094,85855.0
2017-06-30 10:30:00,50.36,50.37,50.31,50.33,153068.0,44.5094,44.5183,44.4652,44.4829,153068.0
2017-06-30 10:35:00,50.33,50.35,50.3,50.3,76732.0,44.4829,44.5006,44.4564,44.4564,76732.0
2017-06-30 10:40:00,50.3,50.33,50.24,50.26,94844.0,44.4564,44.4829,44.4034,44.421,94844.0
2017-06-30 10:45:00,50.27,50.28,50.2,50.21,112215.0,44.4299,44.4387,44.368,44.3769,112215.0
2017-06-30 10:50:00,50.2,50.26,50.2,50.26,91837.0,44.368,44.421,44.368,44.421,91837.0
2017-06-30 10:55:00,50.25,50.32,50.25,50.32,79731.0,44.4122,44.4741,44.4122,44.4741,79731.0
2017-06-30 11:00:00,50.32,50.32,50.21,50.25,115831.0,44.4741,44.4741,44.3769,44.4122,115831.0
2017-06-30 11:05:00,50.25,50.25,50.21,50.22,131443.0,44.4122,44.4122,44.3769,44.3857,131443.0
2017-06-30 11:10:00,50.23,50.26,50.2,50.23,107266.0,44.3945,44.421,44.368,44.3945,107266.0
2017-06-30 11:15:00,50.23,50.26,50.15,50.16,192890.0,44.3945,44.421,44.3238,44.3327,192890.0
2017-06-30 11:20:00,50.16,50.22,50.14,50.21,95877.0,44.3327,44.3857,44.315,44.3769,95877.0
2017-06-30 11:25:00,50.21,50.23,50.17,50.19,104137.0,44.3769,44.3945,44.3415,44.3592,104137.0
2017-06-30 11:30:00,50.18,50.18,50.08,50.11,190461.0,44.3503,44.3503,44.262,44.2885,190461.0
2017-06-30 11:35:00,50.12,50.21,50.12,50.2,111043.0,44.2973,44.3769,44.2973,44.368,111043.0
2017-06-30 11:40:00,50.21,50.24,50.18,50.23,81729.0,44.3769,44.4034,44.3503,44.3945,81729.0
2017-06-30 11:45:00,50.23,50.27,50.22,50.22,92037.0,44.3945,44.4299,44.3857,44.3857,92037.0
2017-06-30 11:50:00,50.23,50.25,50.22,50.25,59209.0,44.3945,44.4122,44.3857,44.4122,59209.0
2017-06-30 11:55:00,50.26,50.28,50.23,50.23,82918.0,44.421,44.4387,44.3945,44.3945,82918.0
2017-06-30 12:00:00,50.23,50.26,50.21,50.26,62574.0,44.3945,44.421,44.3769,44.421,62574.0
2017-06-30 12:05:00,50.26,50.29,50.24,50.28,66376.0,44.421,44.4476,44.4034,44.4387,66376.0
2017-06-30 12:10:00,50.28,50.3,50.25,50.26,69357.0,44.4387,44.4564,44.4122,44.421,69357.0
2017-06-30 12:15:00,50.25,50.28,50.24,50.27,67623.0,44.4122,44.4387,44.4034,44.4299,67623.0
2017-06-30 12:20:00,50.28,50.3,50.23,50.29,231397.0,44.4387,44.4564,44.3945,44.4476,231397.0
2017-06-30 12:25:00,50.29,50.3,50.26,50.28,81159.0,44.4476,44.4564,44.421,44.4387,81159.0
2017-06-30 12:30:00,50.28,50.31,50.26,50.3,58190.0,44.4387,44.4652,44.421,44.4564,58190.0
2017-06-30 12:35:00,50.3,50.31,50.27,50.27,48389.0,44.4564,44.4652,44.4299,44.4299,48389.0
2017-06-30 12:40:00,50.27,50.35,50.27,50.34,94935.0,44.4299,44.5006,44.4299,44.4918,94935.0
2017-06-30 12:45:00,50.34,50.35,50.26,50.26,169086.0,44.4918,44.5006,44.421,44.421,169086.0
2017-06-30 12:50:00,50.26,50.29,50.25,50.29,69985.0,44.421,44.4476,44.4122,44.4476,69985.0
2017-06-30 12:55:00,50.28,50.32,50.25,50.31,50603.0,44.4387,44.4741,44.4122,44.4652,50603.0
2017-06-30 13:00:00,50.32,50.33,50.3,50.31,91979.0,44.4741,44.4829,44.4564,44.4652,91979.0
2017-06-30 13:05:00,50.32,50.32,50.3,50.31,40747.0,44.4741,44.4741,44.4564,44.4652,40747.0
2017-06-30 13:10:00,50.32,50.32,50.29,50.3,87498.0,44.4741,44.4741,44.4476,44.4564,87498.0
2017-06-30 13:15:00,50.3,50.31,50.29,50.3,61026.0,44.4564,44.4652,44.4476,44.4564,61026.0
2017-06-30 13:20:00,50.29,50.31,50.29,50.3,46724.0,44.4476,44.4652,44.4476,44.4564,46724.0
2017-06-30 13:25:00,50.3,50.3,50.25,50.27,172355.0,44.4564,44.4564,44.4122,44.4299,172355.0
2017-06-30 13:30:00,50.26,50.27,50.24,50.25,47153.0,44.421,44.4299,44.4034,44.4122,47153.0
2017-06-30 13:35:00,50.25,50.28,50.24,50.27,103976.0,44.4122,44.4387,44.4034,44.4299,103976.0
2017-06-30 13:40:00,50.26,50.27,50.25,50.27,40203.0,44.421,44.4299,44.4122,44.4299,40203.0
2017-06-30 13:45:00,50.27,50.27,50.26,50.26,123580.0,44.4299,44.4299,44.421,44.421,123580.0
2017-06-30 13:50:00,50.27,50.27,50.21,50.22,75243.0,44.4299,44.4299,44.3769,44.3857,75243.0
2017-06-30 13:55:00,50.22,50.26,50.21,50.25,141707.0,44.3857,44.421,44.3769,44.4122,141707.0
2017-06-30 14:00:00,50.25,50.25,50.2,50.21,91637.0,44.4122,44.4122,44.368,44.3769,91637.0
2017-06-30 14:05:00,50.21,50.26,50.2,50.25,110372.0,44.3769,44.421,44.368,44.4122,110372.0
2017-06-30 14:10:00,50.25,50.28,50.24,50.28,97329.0,44.4122,44.4387,44.4034,44.4387,97329.0
2017-06-30 14:15:00,50.28,50.32,50.27,50.31,92544.0,44.4387,44.4741,44.4299,44.4652,92544.0
2017-06-30 14:20:00,50.31,50.33,50.31,50.32,130654.0,44.4652,44.4829,44.4652,44.4741,130654.0
2017-06-30 14:25:00,50.33,50.38,50.32,50.36,104734.0,44.4829,44.5271,44.4741,44.5094,104734.0
2017-06-30 14:30:00,50.35,50.37,50.33,50.34,69745.0,44.5006,44.5183,44.4829,44.4918,69745.0
2017-06-30 14:35:00,50.34,50.37,50.34,50.36,61160.0,44.4918,44.5183,44.4918,44.5094,61160.0
2017-06-30 14:40:00,50.36,50.38,50.33,50.38,95254.0,44.5094,44.5271,44.4829,44.5271,95254.0
2017-06-30 14:45:00,50.37,50.41,50.37,50.4,128381.0,44.5183,44.5536,44.5183,44.5448,128381.0
2017-06-30 14:50:00,50.41,50.42,50.4,50.41,157392.0,44.5536,44.5625,44.5448,44.5536,157392.0
2017-06-30 14:55:00,50.4,50.43,50.4,50.4,105528.0,44.5448,44.5713,44.5448,44.5448,105528.0
2017-06-30 15:00:00,50.4,50.41,50.4,50.41,85951.0,44.5448,44.5536,44.5448,44.5536,85951.0
2017-06-30 15:05:00,50.41,50.44,50.4,50.41,118413.0,44.5536,44.5801,44.5448,44.5536,118413.0
2017-06-30 15:10:00,50.41,50.41,50.38,50.39,110632.0,44.5536,44.5536,44.5271,44.5359,110632.0
2017-06-30 15:15:00,50.39,50.41,50.34,50.36,149140.0,44.5359,44.5536,44.4918,44.5094,149140.0
2017-06-30 15:20:00,50.35,50.4,50.35,50.4,95398.0,44.5006,44.5448,44.5006,44.5448,95398.0
2017-06-30 15:25:00,50.4,50.4,50.37,50.39,72550.0,44.5448,44.5448,44.5183,44.5359,72550.0
2017-06-30 15:30:00,50.39,50.4,50.32,50.34,169111.0,44.5359,44.5448,44.4741,44.4918,169111.0
2017-06-30 15:35:00,50.34,50.35,50.32,50.33,118214.0,44.4918,44.5006,44.4741,44.4829,118214.0
2017-06-30 15:40:00,50.34,50.38,50.33,50.37,244594.0,44.4918,44.5271,44.4829,44.5183,244594.0
2017-06-30 15:45:00,50.37,50.4,50.33,50.33,278980.0,44.5183,44.5448,44.4829,44.4829,278980.0
2017-06-30 15:50:00,50.33,50.34,50.28,50.3,347471.0,44.4829,44.4918,44.4387,44.4564,347471.0
2017-06-30 15:55:00,50.3,50.31,50.14,50.14,935309.0,44.4564,44.4652,44.315,44.315,935309.0
2017-07-03 09:30:00,50.05,50.09,49.71,49.77,1411523.0,44.2354,44.2708,43.9349,43.988,1411523.0
2017-07-03 09:35:00,49.77,49.91,49.73,49.78,353997.0,43.988,44.1117,43.9526,43.9968,353997.0
2017-07-03 09:40:00,49.78,49.9,49.77,49.89,201196.0,43.9968,44.1029,43.988,44.094,201196.0
2017-07-03 09:45:00,49.88,49.91,49.85,49.89,165704.0,44.0852,44.1117,44.0587,44.094,165704.0
2017-07-03 09:50:00,49.9,49.99,49.88,49.95,184300.0,44.1029,44.1824,44.0852,44.1471,184300.0
2017-07-03 09:55:00,49.96,49.98,49.88,49.9,182461.0,44.1559,44.1736,44.0852,44.1029,182461.0
2017-07-03 10:00:00,49.9,50.0,49.89,49.98,169040.0,44.1029,44.1913,44.094,44.1736,169040.0
2017-07-03 10:05:00,49.98,50.1,49.98,50.09,221782.0,44.1736,44.2796,44.1736,44.2708,221782.0
2017-07-03 10:10:00,50.09,50.13,50.05,50.06,221389.0,44.2708,44.3062,44.2354,44.2443,221389.0
2017-07-03 10:15:00,50.07,50.08,50.0,50.05,175816.0,44.2531,44.262,44.1913,44.2354,175816.0
2017-07-03 10:20:00,50.05,50.07,50.01,50.04,164235.0,44.2354,44.2531,44.2001,44.2266,164235.0
2017-07-03 10:25:00,50.03,50.04,49.91,49.97,184397.0,44.2178,44.2266,44.1117,44.1647,184397.0
2017-07-03 10:30:00,49.96,50.02,49.96,49.98,118724.0,44.1559,44.2089,44.1559,44.1736,118724.0
2017-07-03 10:35:00,49.98,50.0,49.9,49.93,163705.0,44.1736,44.1913,44.1029,44.1294,163705.0
2017-07-03 10:40:00,49.93,49.99,49.89,49.98,153481.0,44.1294,44.1824,44.094,44.1736,153481.0
2017-07-03 10:45:00,49.98,50.0,49.94,49.96,132911.0,44.1736,44.1913,44.1382,44.1559,132911.0
2017-07-03 10:50:00,49.95,50.01,49.95,49.99,169167.0,44.1471,44.2001,44.1471,44.1824,169167.0
2017-07-03 10:55:00,49.99,50.01,49.94,50.0,129509.0,44.1824,44.2001,44.1382,44.1913,129509.0
2017-07-03 11:00:00,49.98,50.01,49.87,49.89,186983.0,44.1736,44.2001,44.0764,44.094,186983.0
2017-07-03 11:05:00,49.89,49.94,49.82,49.94,197885.0,44.094,44.1382,44.0322,44.1382,197885.0
2017-07-03 11:10:00,49.94,49.97,49.89,49.97,144381.0,44.1382,44.1647,44.094,44.1647,144381.0
2017-07-03 11:15:00,49.96,49.98,49.91,49.91,130573.0,44.1559,44.1736,44.1117,44.1117,130573.0
2017-07-03 11:20:00,49.91,49.92,49.82,49.82,190440.0,44.1117,44.1205,44.0322,44.0322,190440.0
2017-07-03 11:25:00,49.82,49.84,49.79,49.83,196758.0,44.0322,44.0498,44.0057,44.041,196758.0
2017-07-03 11:30:00,49.82,49.87,49.79,49.8,150563.0,44.0322,44.0764,44.0057,44.0145,150563.0
2017-07-03 11:35:00,49.8,49.8,49.74,49.76,175139.0,44.0145,44.0145,43.9615,43.9791,175139.0
2017-07-03 11:40:00,49.77,49.8,49.71,49.8,188563.0,43.988,44.0145,43.9349,44.0145,188563.0
2017-07-03 11:45:00,49.8,49.83,49.77,49.77,168700.0,44.0145,44.041,43.988,43.988,168700.0
2017-07-03 11:50:00,49.78,49.79,49.69,49.7,135377.0,43.9968,44.0057,43.9173,43.9261,135377.0
2017-07-03 11:55:00,49.7,49.81,49.68,49.8,109121.0,43.9261,44.0233,43.9084,44.0145,109121.0
2017-07-03 12:00:00,49.8,49.8,49.72,49.73,103774.0,44.0145,44.0145,43.9438,43.9526,103774.0
2017-07-03 12:05:00,49.74,49.74,49.66,49.68,130826.0,43.9615,43.9615,43.8908,43.9084,130826.0
2017-07-03 12:10:00,49.68,49.69,49.58,49.59,176762.0,43.9084,43.9173,43.82,43.8289,176762.0
2017-07-03 12:15:00,49.59,49.62,49.52,49.56,230867.0,43.8289,43.8554,43.767,43.8024,230867.0
2017-07-03 12:20:00,49.56,49.58,49.5,49.55,145974.0,43.8024,43.82,43.7493,43.7935,145974.0
2017-07-03 12:25:00,49.56,49.59,49.53,49.59,169703.0,43.8024,43.8289,43.7759,43.8289,169703.0
2017-07-03 12:30:00,49.59,49.59,49.46,49.46,215936.0,43.8289,43.8289,43.714,43.714,215936.0
2017-07-03 12:35:00,49.46,49.48,49.41,49.42,245652.0,43.714,43.7317,43.6698,43.6786,245652.0
2017-07-03 12:40:00,49.42,49.44,49.32,49.33,236176.0,43.6786,43.6963,43.5903,43.5991,236176.0
2017-07-03 12:45:00,49.33,49.43,49.33,49.38,239475.0,43.5991,43.6875,43.5991,43.6433,239475.0
2017-07-03 12:50:00,49.38,49.43,49.37,49.4,289557.0,43.6433,43.6875,43.6344,43.661,289557.0
2017-07-03 12:55:00,49.4,49.44,49.35,49.36,507827.0,43.661,43.6963,43.6168,43.6256,507827.0
2017-07-05 09:30:00,49.8,49.89,49.41,49.65,687408.0,44.0145,44.094,43.6698,43.8819,687408.0
2017-07-05 09:35:00,49.64,49.82,49.63,49.74,420435.0,43.8731,44.0322,43.8642,43.9615,420435.0
2017-07-05 09:40:00,49.73,49.79,49.61,49.61,148788.0,43.9526,44.0057,43.8466,43.8466,148788.0
2017-07-05 09:45:00,49.61,49.72,49.57,49.71,157637.0,43.8466,43.9438,43.8112,43.9349,157637.0
2017-07-05 09:50:00,49.7,49.83,49.7,49.78,330458.0,43.9261,44.041,43.9261,43.9968,330458.0
2017-07-05 09:55:00,49.78,49.91,49.76,49.86,381933.0,43.9968,44.1117,43.9791,44.0675,381933.0
2017-07-05 10:00:00,49.85,49.86,49.75,49.82,137780.0,44.0587,44.0675,43.9703,44.0322,137780.0
2017-07-05 10:05:00,49.81,49.86,49.8,49.81,107416.0,44.0233,44.0675,44.0145,44.0233,107416.0
2017-07-05 10:10:00,49.8,49.91,49.79,49.88,185715.0,44.0145,44.1117,44.0057,44.0852,185715.0
2017-07-05 10:15:00,49.88,49.89,49.78,49.82,131325.0,44.0852,44.094,43.9968,44.0322,131325.0
2017-07-05 10:20:00,49.82,49.85,49.78,49.83,194578.0,44.0322,44.0587,43.9968,44.041,194578.0
2017-07-05 10:25:00,49.84,49.86,49.79,49.85,248598.0,44.0498,44.0675,44.0057,44.0587,248598.0
2017-07-05 10:30:00,49.85,49.92,49.84,49.88,335231.0,44.0587,44.1205,44.0498,44.0852,335231.0
2017-07-05 10:35:00,49.89,49.91,49.88,49.9,138382.0,44.094,44.1117,44.0852,44.1029,138382.0
2017-07-05 10:40:00,49.9,50.01,49.89,50.0,608478.0,44.1029,44.2001,44.094,44.1913,608478.0
2017-07-05 10:45:00,50.0,50.03,49.93,49.95,194830.0,44.1913,44.2178,44.1294,44.1471,194830.0
2017-07-05 10:50:00,49.95,49.95,49.87,49.9,154585.0,44.1471,44.1471,44.0764,44.1029,154585.0
2017-07-05 10:55:00,49.89,49.91,49.86,49.87,74370.0,44.094,44.1117,44.0675,44.0764,74370.0
2017-07-05 11:00:00,49.87,49.9,49.83,49.86,106573.0,44.0764,44.1029,44.041,44.0675,106573.0
2017-07-05 11:05:00,49.85,49.89,49.83,49.89,94006.0,44.0587,44.094,44.041,44.094,94006.0
2017-07-05 11:10:00,49.89,49.94,49.88,49.94,173302.0,44.094,44.1382,44.0852,44.1382,173302.0
2017-07-05 11:15:00,49.94,49.95,49.92,49.94,97297.0,44.1382,44.1471,44.1205,44.1382,97297.0
2017-07-05 11:20:00,49.94,49.96,49.87,49.9,604855.0,44.1382,44.1559,44.0764,44.1029,604855.0
2017-07-05 11:25:00,49.89,49.96,49.89,49.95,241685.0,44.094,44.1559,44.094,44.1471,241685.0
2017-07-05 11:30:00,49.94,49.95,49.85,49.88,120104.0,44.1382,44.1471,44.0587,44.0852,120104.0
2017-07-05 11:35:00,49.87,49.88,49.81,49.81,61491.0,44.0764,44.0852,44.0233,44.0233,61491.0
2017-07-05 11:40:00,49.81,49.82,49.75,49.77,144252.0,44.0233,44.0322,43.9703,43.988,144252.0
2017-07-05 11:45:00,49.78,49.78,49.7,49.71,180754.0,43.9968,43.9968,43.9261,43.9349,180754.0
2017-07-05 11:50:00,49.71,49.74,49.7,49.74,106068.0,43.9349,43.9615,43.9261,43.9615,106068.0
2017-07-05 11:55:00,49.75,49.75,49.71,49.71,81727.0,43.9703,43.9703,43.9349,43.9349,81727.0
2017-07-05 12:00:00,49.71,49.77,49.69,49.77,95708.0,43.9349,43.988,43.9173,43.988,95708.0
2017-07-05 12:05:00,49.77,49.79,49.72,49.73,73636.0,43.988,44.0057,43.9438,43.9526,73636.0
2017-07-05 12:10:00,49.73,49.79,49.73,49.79,54881.0,43.9526,44.0057,43.9526,44.0057,54881.0
2017-07-05 12:15:00,49.79,49.82,49.78,49.8,92124.0,44.0057,44.0322,43.9968,44.0145,92124.0
2017-07-05 12:20:00,49.8,49.83,49.78,49.79,70164.0,44.0145,44.041,43.9968,44.0057,70164.0
2017-07-05 12:25:00,49.79,49.8,49.76,49.78,46690.0,44.0057,44.0145,43.9791,43.9968,46690.0
2017-07-05 12:30:00,49.78,49.79,49.77,49.78,57924.0,43.9968,44.0057,43.988,43.9968,57924.0
2017-07-05 12:35:00,49.77,49.81,49.77,49.78,65399.0,43.988,44.0233,43.988,43.9968,65399.0
2017-07-05 12:40:00,49.78,49.79,49.77,49.78,29942.0,43.9968,44.0057,43.988,43.9968,29942.0
2017-07-05 12:45:00,49.78,49.79,49.71,49.72,92937.0,43.9968,44.0057,43.9349,43.9438,92937.0
2017-07-05 12:50:00,49.73,49.76,49.72,49.73,88863.0,43.9526,43.9791,43.9438,43.9526,88863.0
2017-07-05 12:55:00,49.73,49.77,49.73,49.76,25416.0,43.9526,43.988,43.9526,43.9791,25416.0
2017-07-05 13:00:00,49.76,49.77,49.75,49.76,97490.0,43.9791,43.988,43.9703,43.9791,97490.0
2017-07-05 13:05:00,49.76,49.78,49.76,49.76,80348.0,43.9791,43.9968,43.9791,43.9791,80348.0
2017-07-05 13:10:00,49.77,49.77,49.75,49.75,64018.0,43.988,43.988,43.9703,43.9703,64018.0
2017-07-05 13:15:00,49.76,49.8,49.75,49.76,94015.0,43.9791,44.0145,43.9703,43.9791,94015.0
2017-07-05 13:20:00,49.77,49.78,49.72,49.72,138983.0,43.988,43.9968,43.9438,43.9438,138983.0
2017-07-05 13:25:00,49.72,49.73,49.71,49.72,105603.0,43.9438,43.9526,43.9349,43.9438,105603.0
2017-07-05 13:30:00,49.72,49.79,49.71,49.79,65744.0,43.9438,44.0057,43.9349,44.0057,65744.0
2017-07-05 13:35:00,49.79,49.79,49.75,49.77,42720.0,44.0057,44.0057,43.9703,43.988,42720.0
2017-07-05 13:40:00,49.76,49.78,49.76,49.77,85086.0,43.9791,43.9968,43.9791,43.988,85086.0
2017-07-05 13:45:00,49.77,49.8,49.75,49.78,98988.0,43.988,44.0145,43.9703,43.9968,98988.0
2017-07-05 13:50:00,49.79,49.8,49.77,49.79,41155.0,44.0057,44.0145,43.988,44.0057,41155.0
2017-07-05 13:55:00,49.8,49.8,49.77,49.79,79762.0,44.0145,44.0145,43.988,44.0057,79762.0
2017-07-05 14:00:00,49.79,49.81,49.78,49.79,135378.0,44.0057,44.0233,43.9968,44.0057,135378.0
2017-07-05 14:05:00,49.79,49.82,49.67,49.68,191819.0,44.0057,44.0322,43.8996,43.9084,191819.0
2017-07-05 14:10:00,49.68,49.75,49.67,49.73,95250.0,43.9084,43.9703,43.8996,43.9526,95250.0
2017-07-05 14:15:00,49.74,49.75,49.72,49.73,50787.0,43.9615,43.9703,43.9438,43.9526,50787.0
2017-07-05 14:20:00,49.72,49.76,49.72,49.75,63460.0,43.9438,43.9791,43.9438,43.9703,63460.0
2017-07-05 14:25:00,49.75,49.75,49.73,49.75,163450.0,43.9703,43.9703,43.9526,43.9703,163450.0
2017-07-05 14:30:00,49.74,49.75,49.73,49.74,156605.0,43.9615,43.9703,43.9526,43.9615,156605.0
2017-07-05 14:35:00,49.75,49.75,49.74,49.75,96761.0,43.9703,43.9703,43.9615,43.9703,96761.0
2017-07-05 14:40:00,49.75,49.75,49.67,49.69,195085.0,43.9703,43.9703,43.8996,43.9173,195085.0
2017-07-05 14:45:00,49.69,49.72,49.66,49.66,153815.0,43.9173,43.9438,43.8908,43.8908,153815.0
2017-07-05 14:50:00,49.67,49.68,49.64,49.65,125653.0,43.8996,43.9084,43.8731,43.8819,125653.0
2017-07-05 14:55:00,49.64,49.65,49.59,49.59,99244.0,43.8731,43.8819,43.8289,43.8289,99244.0
2017-07-05 15:00:00,49.59,49.6,49.56,49.57,248848.0,43.8289,43.8377,43.8024,43.8112,248848.0
2017-07-05 15:05:00,49.57,49.6,49.56,49.6,124053.0,43.8112,43.8377,43.8024,43.8377,124053.0
2017-07-05 15:10:00,49.59,49.6,49.58,49.59,104016.0,43.8289,43.8377,43.82,43.8289,104016.0
2017-07-05 15:15:00,49.59,49.6,49.56,49.6,164782.0,43.8289,43.8377,43.8024,43.8377,164782.0
2017-07-05 15:20:00,49.6,49.6,49.56,49.56,102328.0,43.8377,43.8377,43.8024,43.8024,102328.0
2017-07-05 15:25:00,49.56,49.6,49.56,49.58,127276.0,43.8024,43.8377,43.8024,43.82,127276.0
2017-07-05 15:30:00,49.58,49.6,49.57,49.59,130595.0,43.82,43.8377,43.8112,43.8289,130595.0
2017-07-05 15:35:00,49.59,49.6,49.53,49.54,245639.0,43.8289,43.8377,43.7759,43.7847,245639.0
2017-07-05 15:40:00,49.54,49.58,49.53,49.58,330060.0,43.7847,43.82,43.7759,43.82,330060.0
2017-07-05 15:45:00,49.57,49.58,49.52,49.54,391192.0,43.8112,43.82,43.767,43.7847,391192.0
2017-07-05 15:50:00,49.54,49.56,49.51,49.51,477066.0,43.7847,43.8024,43.7582,43.7582,477066.0
2017-07-05 15:55:00,49.52,49.52,49.46,49.47,1206118.0,43.767,43.767,43.714,43.7228,1206118.0
2017-07-06 09:30:00,49.25,49.38,49.2,49.31,364218.0,43.5284,43.6433,43.4842,43.5814,364218.0
2017-07-06 09:35:00,49.32,49.42,49.31,49.32,203000.0,43.5903,43.6786,43.5814,43.5903,203000.0
2017-07-06 09:40:00,49.33,49.35,49.24,49.28,152286.0,43.5991,43.6168,43.5195,43.5549,152286.0
2017-07-06 09:45:00,49.28,49.32,49.24,49.26,431890.0,43.5549,43.5903,43.5195,43.5372,431890.0
2017-07-06 09:50:00,49.25,49.29,49.2,49.26,214355.0,43.5284,43.5637,43.4842,43.5372,214355.0
2017-07-06 09:55:00,49.25,49.27,49.15,49.22,181670.0,43.5284,43.5461,43.44,43.5019,181670.0
2017-07-06 10:00:00,49.22,49.26,49.16,49.18,140657.0,43.5019,43.5372,43.4488,43.4665,140657.0
2017-07-06 10:05:00,49.17,49.17,49.07,49.11,181763.0,43.4577,43.4577,43.3693,43.4046,181763.0
2017-07-06 10:10:00,49.11,49.23,49.1,49.23,157893.0,43.4046,43.5107,43.3958,43.5107,157893.0
2017-07-06 10:15:00,49.23,49.23,49.07,49.1,134444.0,43.5107,43.5107,43.3693,43.3958,134444.0
2017-07-06 10:20:00,49.11,49.13,49.09,49.09,202383.0,43.4046,43.4223,43.387,43.387,202383.0
2017-07-06 10:25:00,49.1,49.15,49.09,49.15,222174.0,43.3958,43.44,43.387,43.44,222174.0
2017-07-06 10:30:00,49.15,49.16,49.08,49.1,190568.0,43.44,43.4488,43.3781,43.3958,190568.0
2017-07-06 10:35:00,49.09,49.16,49.09,49.15,95117.0,43.387,43.4488,43.387,43.44,95117.0
2017-07-06 10:40:00,49.15,49.21,49.14,49.21,265960.0,43.44,43.493,43.4312,43.493,265960.0
2017-07-06 10:45:00,49.21,49.25,49.19,49.2,135879.0,43.493,43.5284,43.4754,43.4842,135879.0
2017-07-06 10:50:00,49.2,49.23,49.19,49.19,150293.0,43.4842,43.5107,43.4754,43.4754,150293.0
2017-07-06 10:55:00,49.19,49.2,49.18,49.2,77818.0,43.4754,43.4842,43.4665,43.4842,77818.0
2017-07-06 11:00:00,49.2,49.21,49.19,49.2,128701.0,43.4842,43.493,43.4754,43.4842,128701.0
2017-07-06 11:05:00,49.21,49.23,49.2,49.2,189856.0,43.493,43.5107,43.4842,43.4842,189856.0
2017-07-06 11:10:00,49.21,49.21,49.17,49.17,98373.0,43.493,43.493,43.4577,43.4577,98373.0
2017-07-06 11:15:00,49.18,49.18,49.14,49.15,39715.0,43.4665,43.4665,43.4312,43.44,39715.0
2017-07-06 11:20:00,49.15,49.16,49.1,49.12,98735.0,43.44,43.4488,43.3958,43.4135,98735.0
2017-07-06 11:25:00,49.12,49.13,49.11,49.12,150583.0,43.4135,43.4223,43.4046,43.4135,150583.0
2017-07-06 11:30:00,49.12,49.17,49.11,49.16,511443.0,43.4135,43.4577,43.4046,43.4488,511443.0
2017-07-06 11:35:00,49.17,49.23,49.16,49.21,180279.0,43.4577,43.5107,43.4488,43.493,180279.0
2017-07-06 11:40:00,49.21,49.24,49.2,49.21,165720.0,43.493,43.5195,43.4842,43.493,165720.0
2017-07-06 11:45:00,49.21,49.22,49.2,49.21,52470.0,43.493,43.5019,43.4842,43.493,52470.0
2017-07-06 11:50:00,49.2,49.22,49.15,49.15,180639.0,43.4842,43.5019,43.44,43.44,180639.0
2017-07-06 11:55:00,49.16,49.16,49.13,49.13,53297.0,43.4488,43.4488,43.4223,43.4223,53297.0
2017-07-06 12:00:00,49.14,49.15,49.06,49.07,161090.0,43.4312,43.44,43.3605,43.3693,161090.0
2017-07-06 12:05:00,49.07,49.08,49.04,49.05,176982.0,43.3693,43.3781,43.3428,43.3516,176982.0
2017-07-06 12:10:00,49.05,49.05,48.89,48.91,310145.0,43.3516,43.3516,43.2102,43.2279,310145.0
2017-07-06 12:15:00,48.91,49.02,48.89,49.01,234179.0,43.2279,43.3251,43.2102,43.3163,234179.0
2017-07-06 12:20:00,49.0,49.01,48.97,49.0,73023.0,43.3074,43.3163,43.2809,43.3074,73023.0
2017-07-06 12:25:00,48.99,49.0,48.91,48.92,157241.0,43.2986,43.3074,43.2279,43.2367,157241.0
2017-07-06 12:30:00,48.92,48.95,48.91,48.95,145703.0,43.2367,43.2632,43.2279,43.2632,145703.0
2017-07-06 12:35:00,48.94,48.98,48.94,48.95,206363.0,43.2544,43.2898,43.2544,43.2632,206363.0
2017-07-06 12:40:00,48.96,48.96,48.93,48.96,147034.0,43.2721,43.2721,43.2456,43.2721,147034.0
2017-07-06 12:45:00,48.96,48.97,48.93,48.96,147923.0,43.2721,43.2809,43.2456,43.2721,147923.0
2017-07-06 12:50:00,48.96,49.05,48.96,49.02,96265.0,43.2721,43.3516,43.2721,43.3251,96265.0
2017-07-06 12:55:00,49.02,49.02,48.97,48.99,210372.0,43.3251,43.3251,43.2809,43.2986,210372.0
2017-07-06 13:00:00,48.98,49.04,48.98,49.04,114458.0,43.2898,43.3428,43.2898,43.3428,114458.0
2017-07-06 13:05:00,49.03,49.05,49.01,49.01,131508.0,43.3339,43.3516,43.3163,43.3163,131508.0
2017-07-06 13:10:00,49.02,49.03,49.01,49.03,47947.0,43.3251,43.3339,43.3163,43.3339,47947.0
2017-07-06 13:15:00,49.03,49.1,49.02,49.09,203538.0,43.3339,43.3958,43.3251,43.387,203538.0
2017-07-06 13:20:00,49.09,49.09,49.07,49.08,52169.0,43.387,43.387,43.3693,43.3781,52169.0
2017-07-06 13:25:00,49.08,49.08,49.05,49.05,77362.0,43.3781,43.3781,43.3516,43.3516,77362.0
2017-07-06 13:30:00,49.05,49.09,49.04,49.07,118008.0,43.3516,43.387,43.3428,43.3693,118008.0
2017-07-06 13:35:00,49.06,49.06,49.04,49.05,63482.0,43.3605,43.3605,43.3428,43.3516,63482.0
2017-07-06 13:40:00,49.04,49.05,48.96,48.97,106949.0,43.3428,43.3516,43.2721,43.2809,106949.0
2017-07-06 13:45:00,48.98,49.01,48.96,49.0,91220.0,43.2898,43.3163,43.2721,43.3074,91220.0
2017-07-06 13:50:00,48.99,49.0,48.98,48.98,68998.0,43.2986,43.3074,43.2898,43.2898,68998.0
2017-07-06 13:55:00,48.98,48.99,48.93,48.94,85151.0,43.2898,43.2986,43.2456,43.2544,85151.0
2017-07-06 14:00:00,48.95,49.02,48.94,49.0,196450.0,43.2632,43.3251,43.2544,43.3074,196450.0
2017-07-06 14:05:00,49.0,49.02,48.98,49.02,194341.0,43.3074,43.3251,43.2898,43.3251,194341.0
2017-07-06 14:10:00,49.02,49.02,48.99,49.0,126151.0,43.3251,43.3251,43.2986,43.3074,126151.0
2017-07-06 14:15:00,49.0,49.04,48.98,49.01,140836.0,43.3074,43.3428,43.2898,43.3163,140836.0
2017-07-06 14:20:00,49.01,49.02,48.98,48.98,82744.0,43.3163,43.3251,43.2898,43.2898,82744.0
2017-07-06 14:25:00,48.98,48.99,48.98,48.98,61512.0,43.2898,43.2986,43.2898,43.2898,61512.0
2017-07-06 14:30:00,48.98,48.99,48.92,48.93,121706.0,43.2898,43.2986,43.2367,43.2456,121706.0
2017-07-06 14:35:00,48.93,48.95,48.9,48.93,111089.0,43.2456,43.2632,43.219,43.2456,111089.0
2017-07-06 14:40:00,48.92,48.96,48.91,48.95,63841.0,43.2367,43.2721,43.2279,43.2632,63841.0
2017-07-06 14:45:00,48.95,48.95,48.91,48.92,84262.0,43.2632,43.2632,43.2279,43.2367,84262.0
2017-07-06 14:50:00,48.93,48.93,48.91,48.92,72375.0,43.2456,43.2456,43.2279,43.2367,72375.0
2017-07-06 14:55:00,48.91,48.95,48.9,48.95,109070.0,43.2279,43.2632,43.219,43.2632,109070.0
2017-07-06 15:00:00,48.95,49.0,48.94,49.0,105698.0,43.2632,43.3074,43.2544,43.3074,105698.0
2017-07-06 15:05:00,49.0,49.01,48.99,49.01,158435.0,43.3074,43.3163,43.2986,43.3163,158435.0
2017-07-06 15:10:00,49.01,49.01,48.93,48.94,106068.0,43.3163,43.3163,43.2456,43.2544,106068.0
2017-07-06 15:15:00,48.94,48.98,48.93,48.96,120378.0,43.2544,43.2898,43.2456,43.2721,120378.0
2017-07-06 15:20:00,48.96,48.96,48.88,48.91,270705.0,43.2721,43.2721,43.2014,43.2279,270705.0
2017-07-06 15:25:00,48.91,48.92,48.83,48.84,279966.0,43.2279,43.2367,43.1572,43.166,279966.0
2017-07-06 15:30:00,48.84,48.86,48.78,48.81,322840.0,43.166,43.1837,43.113,43.1395,322840.0
2017-07-06 15:35:00,48.8,48.82,48.77,48.81,202105.0,43.1307,43.1483,43.1041,43.1395,202105.0
2017-07-06 15:40:00,48.81,48.82,48.77,48.79,184098.0,43.1395,43.1483,43.1041,43.1218,184098.0
2017-07-06 15:45:00,48.79,48.92,48.78,48.89,308089.0,43.1218,43.2367,43.113,43.2102,308089.0
2017-07-06 15:50:00,48.89,48.9,48.83,48.89,285662.0,43.2102,43.219,43.1572,43.2102,285662.0
2017-07-06 15:55:00,48.89,48.89,48.85,48.86,555184.0,43.2102,43.2102,43.1749,43.1837,555184.0
2017-07-07 09:30:00,48.83,49.2,48.83,49.08,421723.0,43.1572,43.4842,43.1572,43.3781,421723.0
2017-07-07 09:35:00,49.08,49.16,49.03,49.14,182098.0,43.3781,43.4488,43.3339,43.4312,182098.0
2017-07-07 09:40:00,49.14,49.15,49.07,49.12,152854.0,43.4312,43.44,43.3693,43.4135,152854.0
2017-07-07 09:45:00,49.13,49.3,49.12,49.25,329763.0,43.4223,43.5726,43.4135,43.5284,329763.0
2017-07-07 09:50:00,49.25,49.3,49.22,49.29,158836.0,43.5284,43.5726,43.5019,43.5637,158836.0
2017-07-07 09:55:00,49.29,49.44,49.29,49.43,266968.0,43.5637,43.6963,43.5637,43.6875,266968.0
2017-07-07 10:00:00,49.42,49.42,49.35,49.36,110064.0,43.6786,43.6786,43.6168,43.6256,110064.0
2017-07-07 10:05:00,49.36,49.36,49.35,49.35,97167.0,43.6256,43.6256,43.6168,43.6168,97167.0
2017-07-07 10:10:00,49.35,49.41,49.34,49.39,137238.0,43.6168,43.6698,43.6079,43.6521,137238.0
2017-07-07 10:15:00,49.39,49.41,49.37,49.38,192818.0,43.6521,43.6698,43.6344,43.6433,192818.0
2017-07-07 10:20:00,49.37,49.37,49.35,49.35,208442.0,43.6344,43.6344,43.6168,43.6168,208442.0
2017-07-07 10:25:00,49.35,49.43,49.35,49.42,138904.0,43.6168,43.6875,43.6168,43.6786,138904.0
2017-07-07 10:30:00,49.42,49.42,49.35,49.36,88143.0,43.6786,43.6786,43.6168,43.6256,88143.0
2017-07-07 10:35:00,49.36,49.4,49.33,49.39,137090.0,43.6256,43.661,43.5991,43.6521,137090.0
2017-07-07 10:40:00,49.38,49.4,49.34,49.36,112808.0,43.6433,43.661,43.6079,43.6256,112808.0
2017-07-07 10:45:00,49.35,49.36,49.31,49.32,63649.0,43.6168,43.6256,43.5814,43.5903,63649.0
2017-07-07 10:50:00,49.32,49.34,49.31,49.33,60293.0,43.5903,43.6079,43.5814,43.5991,60293.0
2017-07-07 10:55:00,49.32,49.33,49.27,49.29,122022.0,43.5903,43.5991,43.5461,43.5637,122022.0
2017-07-07 11:00:00,49.29,49.33,49.28,49.32,79162.0,43.5637,43.5991,43.5549,43.5903,79162.0
2017-07-07 11:05:00,49.32,49.34,49.3,49.31,150991.0,43.5903,43.6079,43.5726,43.5814,150991.0
2017-07-07 11:10:00,49.32,49.34,49.3,49.34,113967.0,43.5903,43.6079,43.5726,43.6079,113967.0
2017-07-07 11:15:00,49.34,49.34,49.25,49.31,162539.0,43.6079,43.6079,43.5284,43.5814,162539.0
2017-07-07 11:20:00,49.3,49.34,49.3,49.34,79479.0,43.5726,43.6079,43.5726,43.6079,79479.0
2017-07-07 11:25:00,49.34,49.38,49.32,49.37,172407.0,43.6079,43.6433,43.5903,43.6344,172407.0
2017-07-07 11:30:00,49.37,49.4,49.36,49.39,125133.0,43.6344,43.661,43.6256,43.6521,125133.0
2017-07-07 11:35:00,49.39,49.4,49.34,49.34,170193.0,43.6521,43.661,43.6079,43.6079,170193.0
2017-07-07 11:40:00,49.35,49.38,49.34,49.37,124412.0,43.6168,43.6433,43.6079,43.6344,124412.0
2017-07-07 11:45:00,49.37,49.41,49.37,49.4,91232.0,43.6344,43.6698,43.6344,43.661,91232.0
2017-07-07 11:50:00,49.4,49.41,49.37,49.41,73802.0,43.661,43.6698,43.6344,43.6698,73802.0
2017-07-07 11:55:00,49.41,49.41,49.37,49.39,63603.0,43.6698,43.6698,43.6344,43.6521,63603.0
2017-07-07 12:00:00,49.39,49.4,49.38,49.39,53978.0,43.6521,43.661,43.6433,43.6521,53978.0
2017-07-07 12:05:00,49.39,49.39,49.34,49.34,69339.0,43.6521,43.6521,43.6079,43.6079,69339.0
2017-07-07 12:10:00,49.34,49.42,49.34,49.41,97015.0,43.6079,43.6786,43.6079,43.6698,97015.0
2017-07-07 12:15:00,49.41,49.42,49.39,49.41,78905.0,43.6698,43.6786,43.6521,43.6698,78905.0
2017-07-07 12:20:00,49.41,49.41,49.38,49.4,124307.0,43.6698,43.6698,43.6433,43.661,124307.0
2017-07-07 12:25:00,49.41,49.42,49.4,49.41,49132.0,43.6698,43.6786,43.661,43.6698,49132.0
2017-07-07 12:30:00,49.41,49.42,49.38,49.4,40918.0,43.6698,43.6786,43.6433,43.661,40918.0
2017-07-07 12:35:00,49.4,49.4,49.38,49.39,47925.0,43.661,43.661,43.6433,43.6521,47925.0
2017-07-07 12:40:00,49.39,49.41,49.36,49.37,51062.0,43.6521,43.6698,43.6256,43.6344,51062.0
2017-07-07 12:45:00,49.37,49.4,49.36,49.4,37204.0,43.6344,43.661,43.6256,43.661,37204.0
2017-07-07 12:50:00,49.4,49.41,49.38,49.39,64192.0,43.661,43.6698,43.6433,43.6521,64192.0
2017-07-07 12:55:00,49.39,49.39,49.37,49.38,31982.0,43.6521,43.6521,43.6344,43.6433,31982.0
2017-07-07 13:00:00,49.37,49.38,49.37,49.38,34348.0,43.6344,43.6433,43.6344,43.6433,34348.0
2017-07-07 13:05:00,49.38,49.38,49.34,49.36,54374.0,43.6433,43.6433,43.6079,43.6256,54374.0
2017-07-07 13:10:00,49.36,49.37,49.35,49.37,102662.0,43.6256,43.6344,43.6168,43.6344,102662.0
2017-07-07 13:15:00,49.37,49.4,49.36,49.4,144424.0,43.6344,43.661,43.6256,43.661,144424.0
2017-07-07 13:20:00,49.4,49.4,49.38,49.39,82370.0,43.661,43.661,43.6433,43.6521,82370.0
2017-07-07 13:25:00,49.39,49.39,49.36,49.38,82769.0,43.6521,43.6521,43.6256,43.6433,82769.0
2017-07-07 13:30:00,49.38,49.38,49.35,49.36,67659.0,43.6433,43.6433,43.6168,43.6256,67659.0
2017-07-07 13:35:00,49.36,49.36,49.35,49.36,32637.0,43.6256,43.6256,43.6168,43.6256,32637.0
2017-07-07 13:40:00,49.36,49.36,49.35,49.36,38728.0,43.6256,43.6256,43.6168,43.6256,38728.0
2017-07-07 13:45:00,49.36,49.36,49.35,49.35,40360.0,43.6256,43.6256,43.6168,43.6168,40360.0
2017-07-07 13:50:00,49.36,49.37,49.33,49.37,143028.0,43.6256,43.6344,43.5991,43.6344,143028.0
2017-07-07 13:55:00,49.36,49.38,49.35,49.37,139705.0,43.6256,43.6433,43.6168,43.6344,139705.0
2017-07-07 14:00:00,49.37,49.4,49.36,49.38,186443.0,43.6344,43.661,43.6256,43.6433,186443.0
2017-07-07 14:05:00,49.39,49.39,49.34,49.34,68801.0,43.6521,43.6521,43.6079,43.6079,68801.0
2017-07-07 14:10:00,49.34,49.37,49.34,49.37,80219.0,43.6079,43.6344,43.6079,43.6344,80219.0
2017-07-07 14:15:00,49.37,49.37,49.34,49.34,82338.0,43.6344,43.6344,43.6079,43.6079,82338.0
2017-07-07 14:20:00,49.35,49.36,49.33,49.34,118462.0,43.6168,43.6256,43.5991,43.6079,118462.0
2017-07-07 14:25:00,49.33,49.34,49.31,49.32,55449.0,43.5991,43.6079,43.5814,43.5903,55449.0
2017-07-07 14:30:00,49.32,49.34,49.31,49.32,41796.0,43.5903,43.6079,43.5814,43.5903,41796.0
2017-07-07 14:35:00,49.32,49.33,49.31,49.32,41412.0,43.5903,43.5991,43.5814,43.5903,41412.0
2017-07-07 14:40:00,49.33,49.33,49.31,49.32,54991.0,43.5991,43.5991,43.5814,43.5903,54991.0
2017-07-07 14:45:00,49.32,49.32,49.3,49.3,149118.0,43.5903,43.5903,43.5726,43.5726,149118.0
2017-07-07 14:50:00,49.31,49.37,49.3,49.37,64505.0,43.5814,43.6344,43.5726,43.6344,64505.0
2017-07-07 14:55:00,49.37,49.39,49.36,49.37,70603.0,43.6344,43.6521,43.6256,43.6344,70603.0
2017-07-07 15:00:00,49.37,49.38,49.34,49.34,98102.0,43.6344,43.6433,43.6079,43.6079,98102.0
2017-07-07 15:05:00,49.34,49.36,49.33,49.36,84785.0,43.6079,43.6256,43.5991,43.6256,84785.0
2017-07-07 15:10:00,49.36,49.36,49.34,49.35,51258.0,43.6256,43.6256,43.6079,43.6168,51258.0
2017-07-07 15:15:00,49.35,49.36,49.32,49.36,100929.0,43.6168,43.6256,43.5903,43.6256,100929.0
2017-07-07 15:20:00,49.36,49.36,49.34,49.35,97629.0,43.6256,43.6256,43.6079,43.6168,97629.0
2017-07-07 15:25:00,49.35,49.35,49.32,49.32,97528.0,43.6168,43.6168,43.5903,43.5903,97528.0
2017-07-07 15:30:00,49.32,49.33,49.3,49.32,122753.0,43.5903,43.5991,43.5726,43.5903,122753.0
2017-07-07 15:35:00,49.32,49.32,49.3,49.3,99976.0,43.5903,43.5903,43.5726,43.5726,99976.0
2017-07-07 15:40:00,49.3,49.36,49.3,49.36,145349.0,43.5726,43.6256,43.5726,43.6256,145349.0
2017-07-07 15:45:00,49.36,49.39,49.35,49.39,152118.0,43.6256,43.6521,43.6168,43.6521,152118.0
2017-07-07 15:50:00,49.39,49.42,49.38,49.38,251436.0,43.6521,43.6786,43.6433,43.6433,251436.0
2017-07-07 15:55:00,49.39,49.4,49.33,49.34,524732.0,43.6521,43.661,43.5991,43.6079,524732.0
2017-07-10 09:30:00,49.27,49.48,49.22,49.46,326903.0,43.5461,43.7317,43.5019,43.714,326903.0
2017-07-10 09:35:00,49.47,49.55,49.4,49.5,351567.0,43.7228,43.7935,43.661,43.7493,351567.0
2017-07-10 09:40:00,49.5,49.51,49.42,49.48,80003.0,43.7493,43.7582,43.6786,43.7317,80003.0
2017-07-10 09:45:00,49.47,49.5,49.42,49.48,119759.0,43.7228,43.7493,43.6786,43.7317,119759.0
2017-07-10 09:50:00,49.48,49.5,49.36,49.39,133140.0,43.7317,43.7493,43.6256,43.6521,133140.0
2017-07-10 09:55:00,49.38,49.4,49.33,49.36,70292.0,43.6433,43.661,43.5991,43.6256,70292.0
2017-07-10 10:00:00,49.37,49.46,49.35,49.46,92174.0,43.6344,43.714,43.6168,43.714,92174.0
2017-07-10 10:05:00,49.45,49.48,49.44,49.45,84887.0,43.7052,43.7317,43.6963,43.7052,84887.0
2017-07-10 10:10:00,49.46,49.54,49.45,49.51,185505.0,43.714,43.7847,43.7052,43.7582,185505.0
2017-07-10 10:15:00,49.52,49.55,49.5,49.55,121833.0,43.767,43.7935,43.7493,43.7935,121833.0
2017-07-10 10:20:00,49.55,49.59,49.54,49.58,127504.0,43.7935,43.8289,43.7847,43.82,127504.0
2017-07-10 10:25:00,49.58,49.62,49.57,49.6,129808.0,43.82,43.8554,43.8112,43.8377,129808.0
2017-07-10 10:30:00,49.59,49.62,49.59,49.6,97055.0,43.8289,43.8554,43.8289,43.8377,97055.0
2017-07-10 10:35:00,49.6,49.65,49.59,49.63,180267.0,43.8377,43.8819,43.8289,43.8642,180267.0
2017-07-10 10:40:00,49.63,49.68,49.62,49.64,98414.0,43.8642,43.9084,43.8554,43.8731,98414.0
2017-07-10 10:45:00,49.63,49.66,49.59,49.63,120944.0,43.8642,43.8908,43.8289,43.8642,120944.0
2017-07-10 10:50:00,49.64,49.71,49.62,49.65,233402.0,43.8731,43.9349,43.8554,43.8819,233402.0
2017-07-10 10:55:00,49.64,49.67,49.61,49.65,179231.0,43.8731,43.8996,43.8466,43.8819,179231.0
2017-07-10 11:00:00,49.65,49.67,49.64,49.65,80589.0,43.8819,43.8996,43.8731,43.8819,80589.0
2017-07-10 11:05:00,49.65,49.71,49.65,49.7,116893.0,43.8819,43.9349,43.8819,43.9261,116893.0
2017-07-10 11:10:00,49.69,49.71,49.68,49.69,187434.0,43.9173,43.9349,43.9084,43.9173,187434.0
2017-07-10 11:15:00,49.69,49.71,49.66,49.7,105409.0,43.9173,43.9349,43.8908,43.9261,105409.0
2017-07-10 11:20:00,49.69,49.69,49.62,49.63,88364.0,43.9173,43.9173,43.8554,43.8642,88364.0
2017-07-10 11:25:00,49.63,49.66,49.62,49.65,108633.0,43.8642,43.8908,43.8554,43.8819,108633.0
2017-07-10 11:30:00,49.65,49.67,49.61,49.65,58267.0,43.8819,43.8996,43.8466,43.8819,58267.0
2017-07-10 11:35:00,49.65,49.67,49.64,49.66,161623.0,43.8819,43.8996,43.8731,43.8908,161623.0
2017-07-10 11:40:00,49.67,49.68,49.64,49.65,48435.0,43.8996,43.9084,43.8731,43.8819,48435.0
2017-07-10 11:45:00,49.65,49.65,49.63,49.64,72318.0,43.8819,43.8819,43.8642,43.8731,72318.0
2017-07-10 11:50:00,49.64,49.67,49.63,49.67,68845.0,43.8731,43.8996,43.8642,43.8996,68845.0
2017-07-10 11:55:00,49.66,49.71,49.66,49.71,64787.0,43.8908,43.9349,43.8908,43.9349,64787.0
2017-07-10 12:00:00,49.71,49.71,49.69,49.7,66112.0,43.9349,43.9349,43.9173,43.9261,66112.0
2017-07-10 12:05:00,49.71,49.72,49.68,49.69,80146.0,43.9349,43.9438,43.9084,43.9173,80146.0
2017-07-10 12:10:00,49.68,49.71,49.67,49.69,105268.0,43.9084,43.9349,43.8996,43.9173,105268.0
2017-07-10 12:15:00,49.68,49.69,49.66,49.67,47436.0,43.9084,43.9173,43.8908,43.8996,47436.0
2017-07-10 12:20:00,49.67,49.68,49.65,49.66,46557.0,43.8996,43.9084,43.8819,43.8908,46557.0
2017-07-10 12:25:00,49.66,49.71,49.66,49.71,65038.0,43.8908,43.9349,43.8908,43.9349,65038.0
2017-07-10 12:30:00,49.7,49.73,49.7,49.73,60546.0,43.9261,43.9526,43.9261,43.9526,60546.0
2017-07-10 12:35:00,49.73,49.74,49.7,49.7,76761.0,43.9526,43.9615,43.9261,43.9261,76761.0
2017-07-10 12:40:00,49.71,49.71,49.69,49.7,46002.0,43.9349,43.9349,43.9173,43.9261,46002.0
2017-07-10 12:45:00,49.7,49.71,49.68,49.7,64584.0,43.9261,43.9349,43.9084,43.9261,64584.0
2017-07-10 12:50:00,49.71,49.73,49.7,49.72,38583.0,43.9349,43.9526,43.9261,43.9438,38583.0
2017-07-10 12:55:00,49.73,49.74,49.71,49.72,68469.0,43.9526,43.9615,43.9349,43.9438,68469.0
2017-07-10 13:00:00,49.73,49.74,49.72,49.74,27323.0,43.9526,43.9615,43.9438,43.9615,27323.0
2017-07-10 13:05:00,49.74,49.75,49.72,49.74,46312.0,43.9615,43.9703,43.9438,43.9615,46312.0
2017-07-10 13:10:00,49.75,49.75,49.74,49.75,55688.0,43.9703,43.9703,43.9615,43.9703,55688.0
2017-07-10 13:15:00,49.75,49.76,49.73,49.74,72551.0,43.9703,43.9791,43.9526,43.9615,72551.0
2017-07-10 13:20:00,49.73,49.74,49.71,49.72,51671.0,43.9526,43.9615,43.9349,43.9438,51671.0
2017-07-10 13:25:00,49.71,49.74,49.71,49.73,46777.0,43.9349,43.9615,43.9349,43.9526,46777.0
2017-07-10 13:30:00,49.73,49.74,49.7,49.73,76170.0,43.9526,43.9615,43.9261,43.9526,76170.0
2017-07-10 13:35:00,49.73,49.74,49.72,49.72,44049.0,43.9526,43.9615,43.9438,43.9438,44049.0
2017-07-10 13:40:00,49.73,49.75,49.72,49.74,51983.0,43.9526,43.9703,43.9438,43.9615,51983.0
2017-07-10 13:45:00,49.75,49.75,49.71,49.72,52866.0,43.9703,43.9703,43.9349,43.9438,52866.0
2017-07-10 13:50:00,49.72,49.76,49.72,49.74,88948.0,43.9438,43.9791,43.9438,43.9615,88948.0
2017-07-10 13:55:00,49.74,49.76,49.73,49.76,50011.0,43.9615,43.9791,43.9526,43.9791,50011.0
2017-07-10 14:00:00,49.76,49.76,49.74,49.75,56305.0,43.9791,43.9791,43.9615,43.9703,56305.0
2017-07-10 14:05:00,49.75,49.75,49.74,49.74,49558.0,43.9703,43.9703,43.9615,43.9615,49558.0
2017-07-10 14:10:00,49.74,49.76,49.72,49.75,88055.0,43.9615,43.9791,43.9438,43.9703,88055.0
2017-07-10 14:15:00,49.75,49.76,49.71,49.71,60552.0,43.9703,43.9791,43.9349,43.9349,60552.0
2017-07-10 14:20:00,49.72,49.76,49.71,49.75,89370.0,43.9438,43.9791,43.9349,43.9703,89370.0
2017-07-10 14:25:00,49.75,49.75,49.74,49.75,31107.0,43.9703,43.9703,43.9615,43.9703,31107.0
2017-07-10 14:30:00,49.75,49.77,49.74,49.75,98163.0,43.9703,43.988,43.9615,43.9703,98163.0
2017-07-10 14:35:00,49.75,49.76,49.73,49.75,172090.0,43.9703,43.9791,43.9526,43.9703,172090.0
2017-07-10 14:40:00,49.75,49.75,49.73,49.75,47228.0,43.9703,43.9703,43.9526,43.9703,47228.0
2017-07-10 14:45:00,49.75,49.77,49.75,49.76,46173.0,43.9703,43.988,43.9703,43.9791,46173.0
2017-07-10 14:50:00,49.76,49.79,49.74,49.77,122305.0,43.9791,44.0057,43.9615,43.988,122305.0
2017-07-10 14:55:00,49.77,49.78,49.74,49.75,74398.0,43.988,43.9968,43.9615,43.9703,74398.0
2017-07-10 15:00:00,49.75,49.78,49.75,49.77,80359.0,43.9703,43.9968,43.9703,43.988,80359.0
2017-07-10 15:05:00,49.77,49.77,49.69,49.7,94125.0,43.988,43.988,43.9173,43.9261,94125.0
2017-07-10 15:10:00,49.69,49.71,49.68,49.69,131081.0,43.9173,43.9349,43.9084,43.9173,131081.0
2017-07-10 15:15:00,49.69,49.69,49.65,49.66,77279.0,43.9173,43.9173,43.8819,43.8908,77279.0
2017-07-10 15:20:00,49.66,49.72,49.65,49.69,116392.0,43.8908,43.9438,43.8819,43.9173,116392.0
2017-07-10 15:25:00,49.69,49.7,49.68,49.7,136337.0,43.9173,43.9261,43.9084,43.9261,136337.0
2017-07-10 15:30:00,49.7,49.77,49.69,49.76,107095.0,43.9261,43.988,43.9173,43.9791,107095.0
2017-07-10 15:35:00,49.77,49.81,49.76,49.8,132653.0,43.988,44.0233,43.9791,44.0145,132653.0
2017-07-10 15:40:00,49.8,49.83,49.69,49.7,343450.0,44.0145,44.041,43.9173,43.9261,343450.0
2017-07-10 15:45:00,49.7,49.73,49.69,49.7,209588.0,43.9261,43.9526,43.9173,43.9261,209588.0
2017-07-10 15:50:00,49.69,49.7,49.61,49.62,363431.0,43.9173,43.9261,43.8466,43.8554,363431.0
2017-07-10 15:55:00,49.62,49.65,49.59,49.63,790363.0,43.8554,43.8819,43.8289,43.8642,790363.0
2017-07-11 09:30:00,49.53,49.58,49.41,49.49,328037.0,43.7759,43.82,43.6698,43.7405,328037.0
2017-07-11 09:35:00,49.49,49.69,49.49,49.65,148163.0,43.7405,43.9173,43.7405,43.8819,148163.0
2017-07-11 09:40:00,49.65,49.71,49.61,49.71,127894.0,43.8819,43.9349,43.8466,43.9349,127894.0
2017-07-11 09:45:00,49.7,49.77,49.65,49.75,202174.0,43.9261,43.988,43.8819,43.9703,202174.0
2017-07-11 09:50:00,49.75,49.76,49.67,49.73,147319.0,43.9703,43.9791,43.8996,43.9526,147319.0
2017-07-11 09:55:00,49.73,49.76,49.67,49.69,110567.0,43.9526,43.9791,43.8996,43.9173,110567.0
2017-07-11 10:00:00,49.69,49.7,49.62,49.69,148590.0,43.9173,43.9261,43.8554,43.9173,148590.0
2017-07-11 10:05:00,49.7,49.8,49.7,49.8,182250.0,43.9261,44.0145,43.9261,44.0145,182250.0
2017-07-11 10:10:00,49.8,49.8,49.75,49.78,127673.0,44.0145,44.0145,43.9703,43.9968,127673.0
2017-07-11 10:15:00,49.78,49.85,49.76,49.83,155112.0,43.9968,44.0587,43.9791,44.041,155112.0
2017-07-11 10:20:00,49.83,49.86,49.81,49.83,175506.0,44.041,44.0675,44.0233,44.041,175506.0
2017-07-11 10:25:00,49.84,49.85,49.81,49.82,76113.0,44.0498,44.0587,44.0233,44.0322,76113.0
2017-07-11 10:30:00,49.81,49.85,49.81,49.83,77044.0,44.0233,44.0587,44.0233,44.041,77044.0
2017-07-11 10:35:00,49.82,49.83,49.78,49.8,192903.0,44.0322,44.041,43.9968,44.0145,192903.0
2017-07-11 10:40:00,49.81,49.85,49.79,49.81,96871.0,44.0233,44.0587,44.0057,44.0233,96871.0
2017-07-11 10:45:00,49.81,49.87,49.8,49.85,237191.0,44.0233,44.0764,44.0145,44.0587,237191.0
2017-07-11 10:50:00,49.85,49.86,49.8,49.8,99490.0,44.0587,44.0675,44.0145,44.0145,99490.0
2017-07-11 10:55:00,49.8,49.85,49.78,49.83,95289.0,44.0145,44.0587,43.9968,44.041,95289.0
2017-07-11 11:00:00,49.83,49.85,49.82,49.84,77264.0,44.041,44.0587,44.0322,44.0498,77264.0
2017-07-11 11:05:00,49.84,49.86,49.83,49.85,125325.0,44.0498,44.0675,44.041,44.0587,125325.0
2017-07-11 11:10:00,49.85,49.86,49.82,49.84,196754.0,44.0587,44.0675,44.0322,44.0498,196754.0
2017-07-11 11:15:00,49.84,49.85,49.83,49.84,102119.0,44.0498,44.0587,44.041,44.0498,102119.0
2017-07-11 11:20:00,49.83,49.84,49.68,49.69,243680.0,44.041,44.0498,43.9084,43.9173,243680.0
2017-07-11 11:25:00,49.68,49.7,49.57,49.63,147891.0,43.9084,43.9261,43.8112,43.8642,147891.0
2017-07-11 11:30:00,49.62,49.7,49.61,49.7,104551.0,43.8554,43.9261,43.8466,43.9261,104551.0
2017-07-11 11:35:00,49.69,49.75,49.67,49.69,73350.0,43.9173,43.9703,43.8996,43.9173,73350.0
2017-07-11 11:40:00,49.69,49.73,49.68,49.71,74261.0,43.9173,43.9526,43.9084,43.9349,74261.0
2017-07-11 11:45:00,49.7,49.71,49.66,49.68,50861.0,43.9261,43.9349,43.8908,43.9084,50861.0
2017-07-11 11:50:00,49.69,49.75,49.66,49.75,80280.0,43.9173,43.9703,43.8908,43.9703,80280.0
2017-07-11 11:55:00,49.75,49.81,49.74,49.77,82465.0,43.9703,44.0233,43.9615,43.988,82465.0
2017-07-11 12:00:00,49.76,49.79,49.74,49.78,48171.0,43.9791,44.0057,43.9615,43.9968,48171.0
2017-07-11 12:05:00,49.78,49.78,49.66,49.68,101352.0,43.9968,43.9968,43.8908,43.9084,101352.0
2017-07-11 12:10:00,49.68,49.7,49.67,49.69,44275.0,43.9084,43.9261,43.8996,43.9173,44275.0
2017-07-11 12:15:00,49.69,49.7,49.63,49.68,99690.0,43.9173,43.9261,43.8642,43.9084,99690.0
2017-07-11 12:20:00,49.68,49.71,49.67,49.69,62931.0,43.9084,43.9349,43.8996,43.9173,62931.0
2017-07-11 12:25:00,49.69,49.71,49.67,49.71,50626.0,43.9173,43.9349,43.8996,43.9349,50626.0
2017-07-11 12:30:00,49.71,49.73,49.68,49.69,41823.0,43.9349,43.9526,43.9084,43.9173,41823.0
2017-07-11 12:35:00,49.68,49.72,49.68,49.68,37382.0,43.9084,43.9438,43.9084,43.9084,37382.0
2017-07-11 12:40:00,49.69,49.78,49.68,49.76,49443.0,43.9173,43.9968,43.9084,43.9791,49443.0
2017-07-11 12:45:00,49.77,49.78,49.73,49.74,34035.0,43.988,43.9968,43.9526,43.9615,34035.0
2017-07-11 12:50:00,49.75,49.76,49.73,49.76,47304.0,43.9703,43.9791,43.9526,43.9791,47304.0
2017-07-11 12:55:00,49.76,49.78,49.74,49.75,38481.0,43.9791,43.9968,43.9615,43.9703,38481.0
2017-07-11 13:00:00,49.75,49.78,49.74,49.75,71392.0,43.9703,43.9968,43.9615,43.9703,71392.0
2017-07-11 13:05:00,49.75,49.78,49.74,49.75,64701.0,43.9703,43.9968,43.9615,43.9703,64701.0
2017-07-11 13:10:00,49.75,49.76,49.72,49.72,39508.0,43.9703,43.9791,43.9438,43.9438,39508.0
2017-07-11 13:15:00,49.73,49.77,49.72,49.77,46061.0,43.9526,43.988,43.9438,43.988,46061.0
2017-07-11 13:20:00,49.77,49.8,49.77,49.78,41098.0,43.988,44.0145,43.988,43.9968,41098.0
2017-07-11 13:25:00,49.79,49.79,49.71,49.71,93368.0,44.0057,44.0057,43.9349,43.9349,93368.0
2017-07-11 13:30:00,49.71,49.75,49.7,49.72,76147.0,43.9349,43.9703,43.9261,43.9438,76147.0
2017-07-11 13:35:00,49.72,49.73,49.69,49.7,86439.0,43.9438,43.9526,43.9173,43.9261,86439.0
2017-07-11 13:40:00,49.7,49.84,49.7,49.82,153306.0,43.9261,44.0498,43.9261,44.0322,153306.0
2017-07-11 13:45:00,49.82,49.84,49.8,49.83,78872.0,44.0322,44.0498,44.0145,44.041,78872.0
2017-07-11 13:50:00,49.82,49.84,49.82,49.84,33090.0,44.0322,44.0498,44.0322,44.0498,33090.0
2017-07-11 13:55:00,49.84,49.85,49.8,49.81,185476.0,44.0498,44.0587,44.0145,44.0233,185476.0
2017-07-11 14:00:00,49.82,49.86,49.82,49.84,65872.0,44.0322,44.0675,44.0322,44.0498,65872.0
2017-07-11 14:05:00,49.83,49.84,49.78,49.78,61496.0,44.041,44.0498,43.9968,43.9968,61496.0
2017-07-11 14:10:00,49.79,49.82,49.78,49.8,76942.0,44.0057,44.0322,43.9968,44.0145,76942.0
2017-07-11 14:15:00,49.8,49.82,49.75,49.76,67332.0,44.0145,44.0322,43.9703,43.9791,67332.0
2017-07-11 14:20:00,49.76,49.84,49.76,49.84,72375.0,43.9791,44.0498,43.9791,44.0498,72375.0
2017-07-11 14:25:00,49.83,49.84,49.83,49.83,41366.0,44.041,44.0498,44.041,44.041,41366.0
2017-07-11 14:30:00,49.83,49.85,49.81,49.82,52157.0,44.041,44.0587,44.0233,44.0322,52157.0
2017-07-11 14:35:00,49.81,49.82,49.8,49.82,42304.0,44.0233,44.0322,44.0145,44.0322,42304.0
2017-07-11 14:40:00,49.82,49.84,49.81,49.81,58793.0,44.0322,44.0498,44.0233,44.0233,58793.0
2017-07-11 14:45:00,49.81,49.83,49.81,49.83,36632.0,44.0233,44.041,44.0233,44.041,36632.0
2017-07-11 14:50:00,49.83,49.84,49.82,49.84,35447.0,44.041,44.0498,44.0322,44.0498,35447.0
2017-07-11 14:55:00,49.84,49.85,49.81,49.83,80142.0,44.0498,44.0587,44.0233,44.041,80142.0
2017-07-11 15:00:00,49.83,49.85,49.82,49.83,92537.0,44.041,44.0587,44.0322,44.041,92537.0
2017-07-11 15:05:00,49.82,49.83,49.79,49.8,83619.0,44.0322,44.041,44.0057,44.0145,83619.0
2017-07-11 15:10:00,49.79,49.85,49.79,49.85,119456.0,44.0057,44.0587,44.0057,44.0587,119456.0
2017-07-11 15:15:00,49.85,49.86,49.84,49.86,56766.0,44.0587,44.0675,44.0498,44.0675,56766.0
2017-07-11 15:20:00,49.86,49.86,49.84,49.85,32370.0,44.0675,44.0675,44.0498,44.0587,32370.0
2017-07-11 15:25:00,49.84,49.85,49.84,49.84,26589.0,44.0498,44.0587,44.0498,44.0498,26589.0
2017-07-11 15:30:00,49.84,49.88,49.84,49.85,135158.0,44.0498,44.0852,44.0498,44.0587,135158.0
2017-07-11 15:35:00,49.84,49.87,49.84,49.86,108624.0,44.0498,44.0764,44.0498,44.0675,108624.0
2017-07-11 15:40:00,49.87,49.88,49.86,49.87,228857.0,44.0764,44.0852,44.0675,44.0764,228857.0
2017-07-11 15:45:00,49.87,49.87,49.83,49.85,233478.0,44.0764,44.0764,44.041,44.0587,233478.0
2017-07-11 15:50:00,49.85,49.89,49.85,49.88,338735.0,44.0587,44.094,44.0587,44.0852,338735.0
2017-07-11 15:55:00,49.88,49.89,49.85,49.86,404627.0,44.0852,44.094,44.0587,44.0675,404627.0
2017-07-12 09:30:00,50.02,50.19,49.96,50.14,825932.0,44.2089,44.3592,44.1559,44.315,825932.0
2017-07-12 09:35:00,50.15,50.28,50.14,50.2,389350.0,44.3238,44.4387,44.315,44.368,389350.0
2017-07-12 09:40:00,50.2,50.33,50.2,50.32,336744.0,44.368,44.4829,44.368,44.4741,336744.0
2017-07-12 09:45:00,50.32,50.36,50.28,50.36,281511.0,44.4741,44.5094,44.4387,44.5094,281511.0
2017-07-12 09:50:00,50.36,50.39,50.13,50.13,247097.0,44.5094,44.5359,44.3062,44.3062,247097.0
2017-07-12 09:55:00,50.13,50.26,50.13,50.23,166004.0,44.3062,44.421,44.3062,44.3945,166004.0
2017-07-12 10:00:00,50.24,50.27,50.22,50.25,401680.0,44.4034,44.4299,44.3857,44.4122,401680.0
2017-07-12 10:05:00,50.25,50.3,50.24,50.29,135212.0,44.4122,44.4564,44.4034,44.4476,135212.0
2017-07-12 10:10:00,50.28,50.28,50.24,50.25,128355.0,44.4387,44.4387,44.4034,44.4122,128355.0
2017-07-12 10:15:00,50.25,50.26,50.18,50.19,130336.0,44.4122,44.421,44.3503,44.3592,130336.0
2017-07-12 10:20:00,50.19,50.19,50.12,50.16,141697.0,44.3592,44.3592,44.2973,44.3327,141697.0
2017-07-12 10:25:00,50.16,50.21,50.13,50.14,93557.0,44.3327,44.3769,44.3062,44.315,93557.0
2017-07-12 10:30:00,50.13,50.2,50.11,50.19,200662.0,44.3062,44.368,44.2885,44.3592,200662.0
2017-07-12 10:35:00,50.18,50.18,50.09,50.09,74061.0,44.3503,44.3503,44.2708,44.2708,74061.0
2017-07-12 10:40:00,50.09,50.13,50.08,50.09,102854.0,44.2708,44.3062,44.262,44.2708,102854.0
2017-07-12 10:45:00,50.09,50.17,50.07,50.08,189289.0,44.2708,44.3415,44.2531,44.262,189289.0
2017-07-12 10:50:00,50.07,50.08,50.03,50.05,75679.0,44.2531,44.262,44.2178,44.2354,75679.0
2017-07-12 10:55:00,50.05,50.06,50.0,50.05,96548.0,44.2354,44.2443,44.1913,44.2354,96548.0
2017-07-12 11:00:00,50.05,50.13,50.05,50.13,84080.0,44.2354,44.3062,44.2354,44.3062,84080.0
2017-07-12 11:05:00,50.13,50.15,50.09,50.09,76290.0,44.3062,44.3238,44.2708,44.2708,76290.0
2017-07-12 11:10:00,50.09,50.13,50.09,50.12,95853.0,44.2708,44.3062,44.2708,44.2973,95853.0
2017-07-12 11:15:00,50.13,50.16,50.08,50.16,124453.0,44.3062,44.3327,44.262,44.3327,124453.0
2017-07-12 11:20:00,50.16,50.16,50.09,50.09,71225.0,44.3327,44.3327,44.2708,44.2708,71225.0
2017-07-12 11:25:00,50.09,50.18,50.09,50.15,145513.0,44.2708,44.3503,44.2708,44.3238,145513.0
2017-07-12 11:30:00,50.15,50.17,50.11,50.17,68966.0,44.3238,44.3415,44.2885,44.3415,68966.0
2017-07-12 11:35:00,50.17,50.19,50.14,50.15,119786.0,44.3415,44.3592,44.315,44.3238,119786.0
2017-07-12 11:40:00,50.14,50.18,50.14,50.16,57456.0,44.315,44.3503,44.315,44.3327,57456.0
2017-07-12 11:45:00,50.16,50.18,50.13,50.18,113823.0,44.3327,44.3503,44.3062,44.3503,113823.0
2017-07-12 11:50:00,50.18,50.19,50.16,50.18,108788.0,44.3503,44.3592,44.3327,44.3503,108788.0
2017-07-12 11:55:00,50.18,50.21,50.17,50.21,79240.0,44.3503,44.3769,44.3415,44.3769,79240.0
2017-07-12 12:00:00,50.2,50.22,50.17,50.21,68300.0,44.368,44.3857,44.3415,44.3769,68300.0
2017-07-12 12:05:00,50.21,50.25,50.19,50.23,78833.0,44.3769,44.4122,44.3592,44.3945,78833.0
2017-07-12 12:10:00,50.23,50.24,50.17,50.17,62726.0,44.3945,44.4034,44.3415,44.3415,62726.0
2017-07-12 12:15:00,50.17,50.2,50.15,50.16,69055.0,44.3415,44.368,44.3238,44.3327,69055.0
2017-07-12 12:20:00,50.16,50.22,50.15,50.19,152640.0,44.3327,44.3857,44.3238,44.3592,152640.0
2017-07-12 12:25:00,50.2,50.25,50.2,50.25,42980.0,44.368,44.4122,44.368,44.4122,42980.0
2017-07-12 12:30:00,50.25,50.25,50.23,50.24,97681.0,44.4122,44.4122,44.3945,44.4034,97681.0
2017-07-12 12:35:00,50.24,50.28,50.24,50.28,126271.0,44.4034,44.4387,44.4034,44.4387,126271.0
2017-07-12 12:40:00,50.27,50.28,50.21,50.21,51817.0,44.4299,44.4387,44.3769,44.3769,51817.0
2017-07-12 12:45:00,50.22,50.24,50.17,50.19,101825.0,44.3857,44.4034,44.3415,44.3592,101825.0
2017-07-12 12:50:00,50.18,50.22,50.16,50.17,81466.0,44.3503,44.3857,44.3327,44.3415,81466.0
2017-07-12 12:55:00,50.17,50.19,50.14,50.15,112712.0,44.3415,44.3592,44.315,44.3238,112712.0
2017-07-12 13:00:00,50.15,50.16,50.11,50.13,103504.0,44.3238,44.3327,44.2885,44.3062,103504.0
2017-07-12 13:05:00,50.13,50.18,50.12,50.17,64571.0,44.3062,44.3503,44.2973,44.3415,64571.0
2017-07-12 13:10:00,50.17,50.19,50.14,50.16,75690.0,44.3415,44.3592,44.315,44.3327,75690.0
2017-07-12 13:15:00,50.16,50.18,50.14,50.15,48029.0,44.3327,44.3503,44.315,44.3238,48029.0
2017-07-12 13:20:00,50.14,50.18,50.1,50.17,111821.0,44.315,44.3503,44.2796,44.3415,111821.0
2017-07-12 13:25:00,50.16,50.2,50.16,50.2,64202.0,44.3327,44.368,44.3327,44.368,64202.0
2017-07-12 13:30:00,50.2,50.21,50.17,50.2,81996.0,44.368,44.3769,44.3415,44.368,81996.0
2017-07-12 13:35:00,50.19,50.24,50.19,50.22,105547.0,44.3592,44.4034,44.3592,44.3857,105547.0
2017-07-12 13:40:00,50.23,50.23,50.19,50.2,54296.0,44.3945,44.3945,44.3592,44.368,54296.0
2017-07-12 13:45:00,50.2,50.24,50.19,50.22,77859.0,44.368,44.4034,44.3592,44.3857,77859.0
2017-07-12 13:50:00,50.22,50.23,50.16,50.22,96917.0,44.3857,44.3945,44.3327,44.3857,96917.0
2017-07-12 13:55:00,50.22,50.27,50.21,50.26,105990.0,44.3857,44.4299,44.3769,44.421,105990.0
2017-07-12 14:00:00,50.26,50.26,50.23,50.25,64218.0,44.421,44.421,44.3945,44.4122,64218.0
2017-07-12 14:05:00,50.24,50.28,50.24,50.28,72392.0,44.4034,44.4387,44.4034,44.4387,72392.0
2017-07-12 14:10:00,50.28,50.29,50.25,50.27,110415.0,44.4387,44.4476,44.4122,44.4299,110415.0
2017-07-12 14:15:00,50.27,50.32,50.25,50.26,144791.0,44.4299,44.4741,44.4122,44.421,144791.0
2017-07-12 14:20:00,50.25,50.29,50.25,50.27,78547.0,44.4122,44.4476,44.4122,44.4299,78547.0
2017-07-12 14:25:00,50.27,50.28,50.24,50.28,119335.0,44.4299,44.4387,44.4034,44.4387,119335.0
2017-07-12 14:30:00,50.28,50.34,50.27,50.34,112011.0,44.4387,44.4918,44.4299,44.4918,112011.0
2017-07-12 14:35:00,50.34,50.35,50.32,50.34,95846.0,44.4918,44.5006,44.4741,44.4918,95846.0
2017-07-12 14:40:00,50.34,50.34,50.32,50.33,113184.0,44.4918,44.4918,44.4741,44.4829,113184.0
2017-07-12 14:45:00,50.33,50.35,50.29,50.3,156384.0,44.4829,44.5006,44.4476,44.4564,156384.0
2017-07-12 14:50:00,50.31,50.37,50.31,50.37,101902.0,44.4652,44.5183,44.4652,44.5183,101902.0
2017-07-12 14:55:00,50.37,50.37,50.32,50.35,124009.0,44.5183,44.5183,44.4741,44.5006,124009.0
2017-07-12 15:00:00,50.35,50.36,50.31,50.35,216805.0,44.5006,44.5094,44.4652,44.5006,216805.0
2017-07-12 15:05:00,50.35,50.36,50.32,50.34,164584.0,44.5006,44.5094,44.4741,44.4918,164584.0
2017-07-12 15:10:00,50.34,50.35,50.3,50.31,164249.0,44.4918,44.5006,44.4564,44.4652,164249.0
2017-07-12 15:15:00,50.32,50.32,50.31,50.32,98953.0,44.4741,44.4741,44.4652,44.4741,98953.0
2017-07-12 15:20:00,50.32,50.39,50.31,50.37,186481.0,44.4741,44.5359,44.4652,44.5183,186481.0
2017-07-12 15:25:00,50.37,50.39,50.35,50.39,166221.0,44.5183,44.5359,44.5006,44.5359,166221.0
2017-07-12 15:30:00,50.39,50.43,50.38,50.41,297943.0,44.5359,44.5713,44.5271,44.5536,297943.0
2017-07-12 15:35:00,50.41,50.45,50.4,50.45,321271.0,44.5536,44.589,44.5448,44.589,321271.0
2017-07-12 15:40:00,50.45,50.46,50.42,50.46,462594.0,44.589,44.5978,44.5625,44.5978,462594.0
2017-07-12 15:45:00,50.46,50.48,50.44,50.47,342573.0,44.5978,44.6155,44.5801,44.6067,342573.0
2017-07-12 15:50:00,50.46,50.48,50.42,50.48,408830.0,44.5978,44.6155,44.5625,44.6155,408830.0
2017-07-12 15:55:00,50.48,50.48,50.43,50.45,691042.0,44.6155,44.6155,44.5713,44.589,691042.0
2017-07-13 09:30:00,50.55,50.68,50.46,50.57,530490.0,44.6774,44.7923,44.5978,44.695,530490.0
2017-07-13 09:35:00,50.58,50.68,50.56,50.62,184357.0,44.7039,44.7923,44.6862,44.7392,184357.0
2017-07-13 09:40:00,50.62,50.65,50.58,50.63,83555.0,44.7392,44.7657,44.7039,44.7481,83555.0
2017-07-13 09:45:00,50.64,50.66,50.55,50.58,99549.0,44.7569,44.7746,44.6774,44.7039,99549.0
2017-07-13 09:50:00,50.59,50.59,50.52,50.55,106222.0,44.7127,44.7127,44.6508,44.6774,106222.0
2017-07-13 09:55:00,50.55,50.55,50.5,50.53,164208.0,44.6774,44.6774,44.6332,44.6597,164208.0
2017-07-13 10:00:00,50.53,50.55,50.51,50.53,180301.0,44.6597,44.6774,44.642,44.6597,180301.0
2017-07-13 10:05:00,50.53,50.54,50.51,50.52,154404.0,44.6597,44.6685,44.642,44.6508,154404.0
2017-07-13 10:10:00,50.52,50.54,50.45,50.45,161075.0,44.6508,44.6685,44.589,44.589,161075.0
2017-07-13 10:15:00,50.46,50.48,50.38,50.38,186469.0,44.5978,44.6155,44.5271,44.5271,186469.0
2017-07-13 10:20:00,50.39,50.47,50.37,50.38,96440.0,44.5359,44.6067,44.5183,44.5271,96440.0
2017-07-13 10:25:00,50.38,50.41,50.35,50.38,143935.0,44.5271,44.5536,44.5006,44.5271,143935.0
2017-07-13 10:30:00,50.38,50.38,50.31,50.34,91075.0,44.5271,44.5271,44.4652,44.4918,91075.0
2017-07-13 10:35:00,50.35,50.36,50.26,50.29,110109.0,44.5006,44.5094,44.421,44.4476,110109.0
2017-07-13 10:40:00,50.29,50.31,50.25,50.27,119807.0,44.4476,44.4652,44.4122,44.4299,119807.0
2017-07-13 10:45:00,50.27,50.35,50.25,50.26,188578.0,44.4299,44.5006,44.4122,44.421,188578.0
2017-07-13 10:50:00,50.26,50.32,50.25,50.3,96408.0,44.421,44.4741,44.4122,44.4564,96408.0
2017-07-13 10:55:00,50.31,50.32,50.28,50.31,54415.0,44.4652,44.4741,44.4387,44.4652,54415.0
2017-07-13 11:00:00,50.32,50.35,50.29,50.33,82413.0,44.4741,44.5006,44.4476,44.4829,82413.0
2017-07-13 11:05:00,50.34,50.36,50.33,50.36,78057.0,44.4918,44.5094,44.4829,44.5094,78057.0
2017-07-13 11:10:00,50.36,50.39,50.35,50.36,155024.0,44.5094,44.5359,44.5006,44.5094,155024.0
2017-07-13 11:15:00,50.36,50.36,50.31,50.33,77778.0,44.5094,44.5094,44.4652,44.4829,77778.0
2017-07-13 11:20:00,50.33,50.36,50.32,50.36,69437.0,44.4829,44.5094,44.4741,44.5094,69437.0
2017-07-13 11:25:00,50.36,50.37,50.33,50.34,57230.0,44.5094,44.5183,44.4829,44.4918,57230.0
2017-07-13 11:30:00,50.34,50.4,50.34,50.38,118904.0,44.4918,44.5448,44.4918,44.5271,118904.0
2017-07-13 11:35:00,50.38,50.42,50.34,50.34,100778.0,44.5271,44.5625,44.4918,44.4918,100778.0
2017-07-13 11:40:00,50.35,50.41,50.35,50.4,54544.0,44.5006,44.5536,44.5006,44.5448,54544.0
2017-07-13 11:45:00,50.4,50.44,50.35,50.41,85798.0,44.5448,44.5801,44.5006,44.5536,85798.0
2017-07-13 11:50:00,50.41,50.48,50.41,50.47,84284.0,44.5536,44.6155,44.5536,44.6067,84284.0
2017-07-13 11:55:00,50.47,50.5,50.45,50.5,104049.0,44.6067,44.6332,44.589,44.6332,104049.0
2017-07-13 12:00:00,50.5,50.5,50.48,50.48,46760.0,44.6332,44.6332,44.6155,44.6155,46760.0
2017-07-13 12:05:00,50.49,50.5,50.48,50.5,60559.0,44.6243,44.6332,44.6155,44.6332,60559.0
2017-07-13 12:10:00,50.5,50.5,50.45,50.46,78553.0,44.6332,44.6332,44.589,44.5978,78553.0
2017-07-13 12:15:00,50.46,50.47,50.45,50.46,76416.0,44.5978,44.6067,44.589,44.5978,76416.0
2017-07-13 12:20:00,50.45,50.48,50.44,50.44,107067.0,44.589,44.6155,44.5801,44.5801,107067.0
2017-07-13 12:25:00,50.44,50.48,50.43,50.48,52917.0,44.5801,44.6155,44.5713,44.6155,52917.0
2017-07-13 12:30:00,50.48,50.5,50.46,50.47,61195.0,44.6155,44.6332,44.5978,44.6067,61195.0
2017-07-13 12:35:00,50.47,50.52,50.46,50.5,127620.0,44.6067,44.6508,44.5978,44.6332,127620.0
2017-07-13 12:40:00,50.5,50.5,50.49,50.5,37708.0,44.6332,44.6332,44.6243,44.6332,37708.0
2017-07-13 12:45:00,50.49,50.5,50.44,50.48,79907.0,44.6243,44.6332,44.5801,44.6155,79907.0
2017-07-13 12:50:00,50.48,50.5,50.47,50.47,47313.0,44.6155,44.6332,44.6067,44.6067,47313.0
2017-07-13 12:55:00,50.46,50.52,50.46,50.51,77631.0,44.5978,44.6508,44.5978,44.642,77631.0
2017-07-13 13:00:00,50.52,50.52,50.48,50.52,104587.0,44.6508,44.6508,44.6155,44.6508,104587.0
2017-07-13 13:05:00,50.52,50.53,50.48,50.5,63700.0,44.6508,44.6597,44.6155,44.6332,63700.0
2017-07-13 13:10:00,50.5,50.52,50.49,50.52,129415.0,44.6332,44.6508,44.6243,44.6508,129415.0
2017-07-13 13:15:00,50.52,50.54,50.51,50.51,63382.0,44.6508,44.6685,44.642,44.642,63382.0
2017-07-13 13:20:00,50.51,50.52,50.48,50.52,81770.0,44.642,44.6508,44.6155,44.6508,81770.0
2017-07-13 13:25:00,50.52,50.53,50.47,50.51,150526.0,44.6508,44.6597,44.6067,44.642,150526.0
2017-07-13 13:30:00,50.5,50.51,50.49,50.5,61008.0,44.6332,44.642,44.6243,44.6332,61008.0
2017-07-13 13:35:00,50.5,50.52,50.49,50.49,77949.0,44.6332,44.6508,44.6243,44.6243,77949.0
2017-07-13 13:40:00,50.49,50.49,50.41,50.41,124658.0,44.6243,44.6243,44.5536,44.5536,124658.0
2017-07-13 13:45:00,50.41,50.49,50.31,50.32,217529.0,44.5536,44.6243,44.4652,44.4741,217529.0
2017-07-13 13:50:00,50.31,50.4,50.31,50.35,170059.0,44.4652,44.5448,44.4652,44.5006,170059.0
2017-07-13 13:55:00,50.36,50.4,50.35,50.38,60006.0,44.5094,44.5448,44.5006,44.5271,60006.0
2017-07-13 14:00:00,50.38,50.39,50.31,50.32,109600.0,44.5271,44.5359,44.4652,44.4741,109600.0
2017-07-13 14:05:00,50.32,50.4,50.27,50.33,156478.0,44.4741,44.5448,44.4299,44.4829,156478.0
2017-07-13 14:10:00,50.33,50.37,50.33,50.37,51151.0,44.4829,44.5183,44.4829,44.5183,51151.0
2017-07-13 14:15:00,50.37,50.39,50.34,50.34,78141.0,44.5183,44.5359,44.4918,44.4918,78141.0
2017-07-13 14:20:00,50.35,50.36,50.32,50.32,72332.0,44.5006,44.5094,44.4741,44.4741,72332.0
2017-07-13 14:25:00,50.33,50.36,50.32,50.34,95634.0,44.4829,44.5094,44.4741,44.4918,95634.0
2017-07-13 14:30:00,50.34,50.37,50.34,50.37,50317.0,44.4918,44.5183,44.4918,44.5183,50317.0
2017-07-13 14:35:00,50.37,50.39,50.36,50.39,103041.0,44.5183,44.5359,44.5094,44.5359,103041.0
2017-07-13 14:40:00,50.39,50.39,50.32,50.33,136889.0,44.5359,44.5359,44.4741,44.4829,136889.0
2017-07-13 14:45:00,50.33,50.36,50.3,50.32,109829.0,44.4829,44.5094,44.4564,44.4741,109829.0
2017-07-13 14:50:00,50.32,50.36,50.31,50.33,99896.0,44.4741,44.5094,44.4652,44.4829,99896.0
2017-07-13 14:55:00,50.32,50.34,50.32,50.34,97550.0,44.4741,44.4918,44.4741,44.4918,97550.0
2017-07-13 15:00:00,50.33,50.36,50.32,50.35,135035.0,44.4829,44.5094,44.4741,44.5006,135035.0
2017-07-13 15:05:00,50.35,50.36,50.33,50.35,111520.0,44.5006,44.5094,44.4829,44.5006,111520.0
2017-07-13 15:10:00,50.35,50.36,50.32,50.36,168961.0,44.5006,44.5094,44.4741,44.5094,168961.0
2017-07-13 15:15:00,50.35,50.37,50.32,50.32,136961.0,44.5006,44.5183,44.4741,44.4741,136961.0
2017-07-13 15:20:00,50.33,50.33,50.31,50.33,123696.0,44.4829,44.4829,44.4652,44.4829,123696.0
2017-07-13 15:25:00,50.33,50.33,50.28,50.3,289533.0,44.4829,44.4829,44.4387,44.4564,289533.0
2017-07-13 15:30:00,50.3,50.34,50.29,50.33,131630.0,44.4564,44.4918,44.4476,44.4829,131630.0
2017-07-13 15:35:00,50.33,50.34,50.3,50.33,165079.0,44.4829,44.4918,44.4564,44.4829,165079.0
2017-07-13 15:40:00,50.33,50.36,50.32,50.35,151717.0,44.4829,44.5094,44.4741,44.5006,151717.0
2017-07-13 15:45:00,50.34,50.36,50.32,50.35,201148.0,44.4918,44.5094,44.4741,44.5006,201148.0
2017-07-13 15:50:00,50.35,50.37,50.31,50.34,270195.0,44.5006,44.5183,44.4652,44.4918,270195.0
2017-07-13 15:55:00,50.34,50.36,50.3,50.33,520891.0,44.4918,44.5094,44.4564,44.4829,520891.0
2017-07-14 09:30:00,50.27,50.5,50.27,50.4,220603.0,44.4299,44.6332,44.4299,44.5448,220603.0
2017-07-14 09:35:00,50.41,50.46,50.37,50.44,64931.0,44.5536,44.5978,44.5183,44.5801,64931.0
2017-07-14 09:40:00,50.44,50.47,50.4,50.44,42884.0,44.5801,44.6067,44.5448,44.5801,42884.0
2017-07-14 09:45:00,50.44,50.46,50.42,50.46,69834.0,44.5801,44.5978,44.5625,44.5978,69834.0
2017-07-14 09:50:00,50.46,50.46,50.38,50.41,69641.0,44.5978,44.5978,44.5271,44.5536,69641.0
2017-07-14 09:55:00,50.41,50.42,50.39,50.39,63745.0,44.5536,44.5625,44.5359,44.5359,63745.0
2017-07-14 10:00:00,50.39,50.45,50.38,50.45,117500.0,44.5359,44.589,44.5271,44.589,117500.0
2017-07-14 10:05:00,50.45,50.46,50.39,50.44,70145.0,44.589,44.5978,44.5359,44.5801,70145.0
2017-07-14 10:10:00,50.44,50.45,50.39,50.4,56617.0,44.5801,44.589,44.5359,44.5448,56617.0
2017-07-14 10:15:00,50.4,50.4,50.36,50.39,173888.0,44.5448,44.5448,44.5094,44.5359,173888.0
2017-07-14 10:20:00,50.39,50.43,50.38,50.43,75592.0,44.5359,44.5713,44.5271,44.5713,75592.0
2017-07-14 10:25:00,50.43,50.46,50.41,50.44,41657.0,44.5713,44.5978,44.5536,44.5801,41657.0
2017-07-14 10:30:00,50.44,50.47,50.43,50.45,104249.0,44.5801,44.6067,44.5713,44.589,104249.0
2017-07-14 10:35:00,50.45,50.46,50.44,50.46,110128.0,44.589,44.5978,44.5801,44.5978,110128.0
2017-07-14 10:40:00,50.47,50.47,50.44,50.45,114249.0,44.6067,44.6067,44.5801,44.589,114249.0
2017-07-14 10:45:00,50.45,50.45,50.43,50.45,49178.0,44.589,44.589,44.5713,44.589,49178.0
2017-07-14 10:50:00,50.45,50.46,50.43,50.43,86215.0,44.589,44.5978,44.5713,44.5713,86215.0
2017-07-14 10:55:00,50.43,50.45,50.4,50.44,41415.0,44.5713,44.589,44.5448,44.5801,41415.0
2017-07-14 11:00:00,50.44,50.46,50.4,50.44,90385.0,44.5801,44.5978,44.5448,44.5801,90385.0
2017-07-14 11:05:00,50.43,50.45,50.43,50.45,62746.0,44.5713,44.589,44.5713,44.589,62746.0
2017-07-14 11:10:00,50.45,50.55,50.44,50.55,289274.0,44.589,44.6774,44.5801,44.6774,289274.0
2017-07-14 11:15:00,50.55,50.57,50.5,50.55,90919.0,44.6774,44.695,44.6332,44.6774,90919.0
2017-07-14 11:20:00,50.56,50.56,50.49,50.51,101538.0,44.6862,44.6862,44.6243,44.642,101538.0
2017-07-14 11:25:00,50.51,50.52,50.5,50.52,81868.0,44.642,44.6508,44.6332,44.6508,81868.0
2017-07-14 11:30:00,50.52,50.52,50.49,50.5,106320.0,44.6508,44.6508,44.6243,44.6332,106320.0
2017-07-14 11:35:00,50.51,50.51,50.45,50.47,109414.0,44.642,44.642,44.589,44.6067,109414.0
2017-07-14 11:40:00,50.48,50.48,50.44,50.46,54417.0,44.6155,44.6155,44.5801,44.5978,54417.0
2017-07-14 11:45:00,50.47,50.47,50.44,50.45,65248.0,44.6067,44.6067,44.5801,44.589,65248.0
2017-07-14 11:50:00,50.45,50.46,50.44,50.46,71202.0,44.589,44.5978,44.5801,44.5978,71202.0
2017-07-14 11:55:00,50.46,50.48,50.45,50.48,54086.0,44.5978,44.6155,44.589,44.6155,54086.0
2017-07-14 12:00:00,50.47,50.48,50.43,50.45,48570.0,44.6067,44.6155,44.5713,44.589,48570.0
2017-07-14 12:05:00,50.46,50.48,50.46,50.47,38975.0,44.5978,44.6155,44.5978,44.6067,38975.0
2017-07-14 12:10:00,50.47,50.48,50.46,50.48,28810.0,44.6067,44.6155,44.5978,44.6155,28810.0
2017-07-14 12:15:00,50.48,50.48,50.46,50.47,49866.0,44.6155,44.6155,44.5978,44.6067,49866.0
2017-07-14 12:20:00,50.48,50.51,50.46,50.51,47190.0,44.6155,44.642,44.5978,44.642,47190.0
2017-07-14 12:25:00,50.51,50.55,50.51,50.55,39505.0,44.642,44.6774,44.642,44.6774,39505.0
2017-07-14 12:30:00,50.55,50.57,50.54,50.55,78443.0,44.6774,44.695,44.6685,44.6774,78443.0
2017-07-14 12:35:00,50.55,50.58,50.54,50.58,226554.0,44.6774,44.7039,44.6685,44.7039,226554.0
2017-07-14 12:40:00,50.58,50.58,50.56,50.57,42048.0,44.7039,44.7039,44.6862,44.695,42048.0
2017-07-14 12:45:00,50.56,50.57,50.56,50.57,66758.0,44.6862,44.695,44.6862,44.695,66758.0
2017-07-14 12:50:00,50.57,50.57,50.54,50.57,173580.0,44.695,44.695,44.6685,44.695,173580.0
2017-07-14 12:55:00,50.56,50.57,50.54,50.54,29418.0,44.6862,44.695,44.6685,44.6685,29418.0
2017-07-14 13:00:00,50.54,50.55,50.52,50.55,80480.0,44.6685,44.6774,44.6508,44.6774,80480.0
2017-07-14 13:05:00,50.54,50.56,50.54,50.56,39416.0,44.6685,44.6862,44.6685,44.6862,39416.0
2017-07-14 13:10:00,50.55,50.6,50.55,50.59,88468.0,44.6774,44.7215,44.6774,44.7127,88468.0
2017-07-14 13:15:00,50.59,50.6,50.56,50.59,115365.0,44.7127,44.7215,44.6862,44.7127,115365.0
2017-07-14 13:20:00,50.6,50.61,50.59,50.6,206815.0,44.7215,44.7304,44.7127,44.7215,206815.0
2017-07-14 13:25:00,50.6,50.6,50.58,50.6,51115.0,44.7215,44.7215,44.7039,44.7215,51115.0
2017-07-14 13:30:00,50.6,50.61,50.57,50.59,116879.0,44.7215,44.7304,44.695,44.7127,116879.0
2017-07-14 13:35:00,50.59,50.61,50.57,50.58,91098.0,44.7127,44.7304,44.695,44.7039,91098.0
2017-07-14 13:40:00,50.58,50.6,50.57,50.59,54940.0,44.7039,44.7215,44.695,44.7127,54940.0
2017-07-14 13:45:00,50.59,50.6,50.58,50.58,67770.0,44.7127,44.7215,44.7039,44.7039,67770.0
2017-07-14 13:50:00,50.59,50.6,50.57,50.58,58171.0,44.7127,44.7215,44.695,44.7039,58171.0
2017-07-14 13:55:00,50.58,50.6,50.56,50.59,133527.0,44.7039,44.7215,44.6862,44.7127,133527.0
2017-07-14 14:00:00,50.59,50.6,50.56,50.58,56540.0,44.7127,44.7215,44.6862,44.7039,56540.0
2017-07-14 14:05:00,50.58,50.62,50.55,50.62,165601.0,44.7039,44.7392,44.6774,44.7392,165601.0
2017-07-14 14:10:00,50.61,50.64,50.6,50.62,58313.0,44.7304,44.7569,44.7215,44.7392,58313.0
2017-07-14 14:15:00,50.62,50.65,50.61,50.62,54432.0,44.7392,44.7657,44.7304,44.7392,54432.0
2017-07-14 14:20:00,50.63,50.64,50.61,50.62,53605.0,44.7481,44.7569,44.7304,44.7392,53605.0
2017-07-14 14:25:00,50.61,50.62,50.58,50.6,74525.0,44.7304,44.7392,44.7039,44.7215,74525.0
2017-07-14 14:30:00,50.61,50.62,50.58,50.6,64399.0,44.7304,44.7392,44.7039,44.7215,64399.0
2017-07-14 14:35:00,50.6,50.61,50.58,50.59,34375.0,44.7215,44.7304,44.7039,44.7127,34375.0
2017-07-14 14:40:00,50.59,50.59,50.55,50.57,85837.0,44.7127,44.7127,44.6774,44.695,85837.0
2017-07-14 14:45:00,50.58,50.58,50.55,50.57,55229.0,44.7039,44.7039,44.6774,44.695,55229.0
2017-07-14 14:50:00,50.57,50.59,50.56,50.56,87128.0,44.695,44.7127,44.6862,44.6862,87128.0
2017-07-14 14:55:00,50.57,50.59,50.56,50.57,51805.0,44.695,44.7127,44.6862,44.695,51805.0
2017-07-14 15:00:00,50.57,50.59,50.56,50.59,42236.0,44.695,44.7127,44.6862,44.7127,42236.0
2017-07-14 15:05:00,50.59,50.59,50.56,50.59,100471.0,44.7127,44.7127,44.6862,44.7127,100471.0
2017-07-14 15:10:00,50.58,50.59,50.57,50.59,102333.0,44.7039,44.7127,44.695,44.7127,102333.0
2017-07-14 15:15:00,50.59,50.59,50.57,50.59,126521.0,44.7127,44.7127,44.695,44.7127,126521.0
2017-07-14 15:20:00,50.59,50.64,50.58,50.63,107321.0,44.7127,44.7569,44.7039,44.7481,107321.0
2017-07-14 15:25:00,50.64,50.65,50.63,50.64,123013.0,44.7569,44.7657,44.7481,44.7569,123013.0
2017-07-14 15:30:00,50.64,50.64,50.62,50.62,100462.0,44.7569,44.7569,44.7392,44.7392,100462.0
2017-07-14 15:35:00,50.63,50.64,50.59,50.61,248764.0,44.7481,44.7569,44.7127,44.7304,248764.0
2017-07-14 15:40:00,50.61,50.61,50.58,50.59,178249.0,44.7304,44.7304,44.7039,44.7127,178249.0
2017-07-14 15:45:00,50.6,50.6,50.58,50.59,109670.0,44.7215,44.7215,44.7039,44.7127,109670.0
2017-07-14 15:50:00,50.59,50.6,50.56,50.56,215137.0,44.7127,44.7215,44.6862,44.6862,215137.0
2017-07-14 15:55:00,50.57,50.58,50.52,50.55,651936.0,44.695,44.7039,44.6508,44.6774,651936.0
2017-07-17 09:30:00,50.31,50.46,50.28,50.44,248769.0,44.6327,44.7658,44.6061,44.7481,248769.0
2017-07-17 09:35:00,50.44,50.44,50.25,50.27,158653.0,44.7481,44.7481,44.5795,44.5972,158653.0
2017-07-17 09:40:00,50.27,50.34,50.24,50.34,73929.0,44.5972,44.6593,44.5706,44.6593,73929.0
2017-07-17 09:45:00,50.34,50.36,50.26,50.31,123684.0,44.6593,44.6771,44.5884,44.6327,123684.0
2017-07-17 09:50:00,50.31,50.36,50.3,50.36,235108.0,44.6327,44.6771,44.6239,44.6771,235108.0
2017-07-17 09:55:00,50.35,50.4,50.34,50.4,132705.0,44.6682,44.7126,44.6593,44.7126,132705.0
2017-07-17 10:00:00,50.4,50.51,50.39,50.48,100027.0,44.7126,44.8102,44.7037,44.7836,100027.0
2017-07-17 10:05:00,50.48,50.51,50.46,50.5,88316.0,44.7836,44.8102,44.7658,44.8013,88316.0
2017-07-17 10:10:00,50.5,50.5,50.42,50.43,100216.0,44.8013,44.8013,44.7303,44.7392,100216.0
2017-07-17 10:15:00,50.43,50.48,50.42,50.48,168454.0,44.7392,44.7836,44.7303,44.7836,168454.0
2017-07-17 10:20:00,50.47,50.52,50.46,50.49,69516.0,44.7747,44.819,44.7658,44.7924,69516.0
2017-07-17 10:25:00,50.49,50.51,50.47,50.48,68809.0,44.7924,44.8102,44.7747,44.7836,68809.0
2017-07-17 10:30:00,50.48,50.49,50.42,50.43,55110.0,44.7836,44.7924,44.7303,44.7392,55110.0
2017-07-17 10:35:00,50.42,50.42,50.35,50.37,101621.0,44.7303,44.7303,44.6682,44.686,101621.0
2017-07-17 10:40:00,50.37,50.44,50.36,50.44,53920.0,44.686,44.7481,44.6771,44.7481,53920.0
2017-07-17 10:45:00,50.43,50.48,50.39,50.48,98881.0,44.7392,44.7836,44.7037,44.7836,98881.0
2017-07-17 10:50:00,50.48,50.49,50.46,50.48,51330.0,44.7836,44.7924,44.7658,44.7836,51330.0
2017-07-17 10:55:00,50.48,50.5,50.47,50.49,66912.0,44.7836,44.8013,44.7747,44.7924,66912.0
2017-07-17 11:00:00,50.49,50.51,50.46,50.47,120133.0,44.7924,44.8102,44.7658,44.7747,120133.0
2017-07-17 11:05:00,50.47,50.49,50.42,50.45,87381.0,44.7747,44.7924,44.7303,44.7569,87381.0
2017-07-17 11:10:00,50.45,50.45,50.42,50.44,32405.0,44.7569,44.7569,44.7303,44.7481,32405.0
2017-07-17 11:15:00,50.44,50.46,50.43,50.44,37466.0,44.7481,44.7658,44.7392,44.7481,37466.0
2017-07-17 11:20:00,50.44,50.46,50.42,50.45,81337.0,44.7481,44.7658,44.7303,44.7569,81337.0
2017-07-17 11:25:00,50.45,50.46,50.41,50.44,81143.0,44.7569,44.7658,44.7214,44.7481,81143.0
2017-07-17 11:30:00,50.45,50.45,50.41,50.42,36230.0,44.7569,44.7569,44.7214,44.7303,36230.0
2017-07-17 11:35:00,50.42,50.42,50.39,50.4,37274.0,44.7303,44.7303,44.7037,44.7126,37274.0
2017-07-17 11:40:00,50.4,50.4,50.38,50.38,92300.0,44.7126,44.7126,44.6948,44.6948,92300.0
2017-07-17 11:45:00,50.39,50.43,50.36,50.43,72630.0,44.7037,44.7392,44.6771,44.7392,72630.0
2017-07-17 11:50:00,50.43,50.43,50.39,50.4,33914.0,44.7392,44.7392,44.7037,44.7126,33914.0
2017-07-17 11:55:00,50.41,50.43,50.39,50.4,59114.0,44.7214,44.7392,44.7037,44.7126,59114.0
2017-07-17 12:00:00,50.39,50.41,50.39,50.4,32354.0,44.7037,44.7214,44.7037,44.7126,32354.0
2017-07-17 12:05:00,50.41,50.41,50.35,50.38,137085.0,44.7214,44.7214,44.6682,44.6948,137085.0
2017-07-17 12:10:00,50.38,50.38,50.35,50.35,39359.0,44.6948,44.6948,44.6682,44.6682,39359.0
2017-07-17 12:15:00,50.35,50.36,50.33,50.34,144076.0,44.6682,44.6771,44.6505,44.6593,144076.0
2017-07-17 12:20:00,50.34,50.37,50.34,50.37,84992.0,44.6593,44.686,44.6593,44.686,84992.0
2017-07-17 12:25:00,50.37,50.41,50.35,50.4,274694.0,44.686,44.7214,44.6682,44.7126,274694.0
2017-07-17 12:30:00,50.4,50.47,50.39,50.47,85511.0,44.7126,44.7747,44.7037,44.7747,85511.0
2017-07-17 12:35:00,50.47,50.49,50.46,50.48,26260.0,44.7747,44.7924,44.7658,44.7836,26260.0
2017-07-17 12:40:00,50.48,50.48,50.45,50.47,57179.0,44.7836,44.7836,44.7569,44.7747,57179.0
2017-07-17 12:45:00,50.48,50.5,50.47,50.49,59829.0,44.7836,44.8013,44.7747,44.7924,59829.0
2017-07-17 12:50:00,50.48,50.53,50.48,50.52,60060.0,44.7836,44.8279,44.7836,44.819,60060.0
2017-07-17 12:55:00,50.52,50.52,50.5,50.5,42698.0,44.819,44.819,44.8013,44.8013,42698.0
2017-07-17 13:00:00,50.5,50.53,50.5,50.53,90539.0,44.8013,44.8279,44.8013,44.8279,90539.0
2017-07-17 13:05:00,50.53,50.54,50.51,50.54,30444.0,44.8279,44.8368,44.8102,44.8368,30444.0
2017-07-17 13:10:00,50.54,50.56,50.53,50.56,61083.0,44.8368,44.8545,44.8279,44.8545,61083.0
2017-07-17 13:15:00,50.56,50.58,50.55,50.58,39401.0,44.8545,44.8723,44.8457,44.8723,39401.0
2017-07-17 13:20:00,50.58,50.58,50.55,50.56,21990.0,44.8723,44.8723,44.8457,44.8545,21990.0
2017-07-17 13:25:00,50.56,50.56,50.5,50.55,110892.0,44.8545,44.8545,44.8013,44.8457,110892.0
2017-07-17 13:30:00,50.55,50.58,50.54,50.54,55116.0,44.8457,44.8723,44.8368,44.8368,55116.0
2017-07-17 13:35:00,50.54,50.55,50.53,50.54,35387.0,44.8368,44.8457,44.8279,44.8368,35387.0
2017-07-17 13:40:00,50.53,50.54,50.49,50.52,35036.0,44.8279,44.8368,44.7924,44.819,35036.0
2017-07-17 13:45:00,50.52,50.53,50.5,50.51,50163.0,44.819,44.8279,44.8013,44.8102,50163.0
2017-07-17 13:50:00,50.5,50.51,50.48,50.49,38101.0,44.8013,44.8102,44.7836,44.7924,38101.0
2017-07-17 13:55:00,50.49,50.52,50.48,50.5,25261.0,44.7924,44.819,44.7836,44.8013,25261.0
2017-07-17 14:00:00,50.5,50.5,50.48,50.49,25126.0,44.8013,44.8013,44.7836,44.7924,25126.0
2017-07-17 14:05:00,50.48,50.52,50.48,50.5,61202.0,44.7836,44.819,44.7836,44.8013,61202.0
2017-07-17 14:10:00,50.51,50.51,50.47,50.47,51064.0,44.8102,44.8102,44.7747,44.7747,51064.0
2017-07-17 14:15:00,50.48,50.49,50.47,50.48,21665.0,44.7836,44.7924,44.7747,44.7836,21665.0
2017-07-17 14:20:00,50.48,50.48,50.45,50.45,41036.0,44.7836,44.7836,44.7569,44.7569,41036.0
2017-07-17 14:25:00,50.45,50.46,50.44,50.45,57238.0,44.7569,44.7658,44.7481,44.7569,57238.0
2017-07-17 14:30:00,50.46,50.46,50.43,50.43,26601.0,44.7658,44.7658,44.7392,44.7392,26601.0
2017-07-17 14:35:00,50.43,50.46,50.43,50.46,51672.0,44.7392,44.7658,44.7392,44.7658,51672.0
2017-07-17 14:40:00,50.46,50.47,50.44,50.45,69373.0,44.7658,44.7747,44.7481,44.7569,69373.0
2017-07-17 14:45:00,50.45,50.45,50.44,50.44,25867.0,44.7569,44.7569,44.7481,44.7481,25867.0
2017-07-17 14:50:00,50.45,50.46,50.43,50.46,37044.0,44.7569,44.7658,44.7392,44.7658,37044.0
2017-07-17 14:55:00,50.45,50.45,50.42,50.43,52063.0,44.7569,44.7569,44.7303,44.7392,52063.0
2017-07-17 15:00:00,50.44,50.44,50.43,50.44,38774.0,44.7481,44.7481,44.7392,44.7481,38774.0
2017-07-17 15:05:00,50.43,50.44,50.41,50.41,62128.0,44.7392,44.7481,44.7214,44.7214,62128.0
2017-07-17 15:10:00,50.41,50.43,50.41,50.43,45939.0,44.7214,44.7392,44.7214,44.7392,45939.0
2017-07-17 15:15:00,50.42,50.43,50.39,50.4,37810.0,44.7303,44.7392,44.7037,44.7126,37810.0
2017-07-17 15:20:00,50.39,50.41,50.39,50.41,64921.0,44.7037,44.7214,44.7037,44.7214,64921.0
2017-07-17 15:25:00,50.41,50.43,50.4,50.41,117516.0,44.7214,44.7392,44.7126,44.7214,117516.0
2017-07-17 15:30:00,50.41,50.45,50.41,50.45,122683.0,44.7214,44.7569,44.7214,44.7569,122683.0
2017-07-17 15:35:00,50.45,50.46,50.44,50.46,45780.0,44.7569,44.7658,44.7481,44.7658,45780.0
2017-07-17 15:40:00,50.46,50.46,50.43,50.44,73945.0,44.7658,44.7658,44.7392,44.7481,73945.0
2017-07-17 15:45:00,50.44,50.44,50.4,50.41,128249.0,44.7481,44.7481,44.7126,44.7214,128249.0
2017-07-17 15:50:00,50.41,50.42,50.4,50.41,154949.0,44.7214,44.7303,44.7126,44.7214,154949.0
2017-07-17 15:55:00,50.41,50.44,50.39,50.43,396617.0,44.7214,44.7481,44.7037,44.7392,396617.0
2017-07-18 09:30:00,50.34,50.48,50.23,50.45,332093.0,44.6593,44.7836,44.5618,44.7569,332093.0
2017-07-18 09:35:00,50.45,50.64,50.43,50.63,253432.0,44.7569,44.9255,44.7392,44.9166,253432.0
2017-07-18 09:40:00,50.64,50.66,50.59,50.61,257752.0,44.9255,44.9432,44.8811,44.8989,257752.0
2017-07-18 09:45:00,50.61,50.7,50.61,50.65,157066.0,44.8989,44.9787,44.8989,44.9344,157066.0
2017-07-18 09:50:00,50.65,50.67,50.62,50.65,327328.0,44.9344,44.9521,44.9078,44.9344,327328.0
2017-07-18 09:55:00,50.66,50.66,50.52,50.56,245260.0,44.9432,44.9432,44.819,44.8545,245260.0
2017-07-18 10:00:00,50.56,50.57,50.48,50.49,416801.0,44.8545,44.8634,44.7836,44.7924,416801.0
2017-07-18 10:05:00,50.5,50.55,50.47,50.52,605034.0,44.8013,44.8457,44.7747,44.819,605034.0
2017-07-18 10:10:00,50.52,50.55,50.5,50.53,177976.0,44.819,44.8457,44.8013,44.8279,177976.0
2017-07-18 10:15:00,50.53,50.57,50.49,50.55,251574.0,44.8279,44.8634,44.7924,44.8457,251574.0
2017-07-18 10:20:00,50.55,50.57,50.51,50.54,186972.0,44.8457,44.8634,44.8102,44.8368,186972.0
2017-07-18 10:25:00,50.54,50.56,50.53,50.53,91712.0,44.8368,44.8545,44.8279,44.8279,91712.0
2017-07-18 10:30:00,50.54,50.55,50.49,50.53,181084.0,44.8368,44.8457,44.7924,44.8279,181084.0
2017-07-18 10:35:00,50.52,50.53,50.5,50.5,95822.0,44.819,44.8279,44.8013,44.8013,95822.0
2017-07-18 10:40:00,50.5,50.52,50.43,50.43,159361.0,44.8013,44.819,44.7392,44.7392,159361.0
2017-07-18 10:45:00,50.43,50.5,50.43,50.47,217440.0,44.7392,44.8013,44.7392,44.7747,217440.0
2017-07-18 10:50:00,50.48,50.48,50.41,50.44,144125.0,44.7836,44.7836,44.7214,44.7481,144125.0
2017-07-18 10:55:00,50.44,50.47,50.42,50.47,120091.0,44.7481,44.7747,44.7303,44.7747,120091.0
2017-07-18 11:00:00,50.46,50.46,50.38,50.38,163102.0,44.7658,44.7658,44.6948,44.6948,163102.0
2017-07-18 11:05:00,50.38,50.38,50.31,50.33,162310.0,44.6948,44.6948,44.6327,44.6505,162310.0
2017-07-18 11:10:00,50.33,50.33,50.28,50.29,127616.0,44.6505,44.6505,44.6061,44.615,127616.0
2017-07-18 11:15:00,50.28,50.33,50.28,50.28,217686.0,44.6061,44.6505,44.6061,44.6061,217686.0
2017-07-18 11:20:00,50.29,50.33,50.27,50.3,243327.0,44.615,44.6505,44.5972,44.6239,243327.0
2017-07-18 11:25:00,50.3,50.31,50.24,50.24,110113.0,44.6239,44.6327,44.5706,44.5706,110113.0
2017-07-18 11:30:00,50.24,50.28,50.23,50.25,295917.0,44.5706,44.6061,44.5618,44.5795,295917.0
2017-07-18 11:35:00,50.25,50.26,50.19,50.19,208872.0,44.5795,44.5884,44.5263,44.5263,208872.0
2017-07-18 11:40:00,50.19,50.23,50.19,50.23,119124.0,44.5263,44.5618,44.5263,44.5618,119124.0
2017-07-18 11:45:00,50.23,50.24,50.17,50.18,116523.0,44.5618,44.5706,44.5085,44.5174,116523.0
2017-07-18 11:50:00,50.18,50.18,50.17,50.18,125350.0,44.5174,44.5174,44.5085,44.5174,125350.0
2017-07-18 11:55:00,50.17,50.18,50.16,50.17,131104.0,44.5085,44.5174,44.4997,44.5085,131104.0
2017-07-18 12:00:00,50.17,50.19,50.17,50.17,114599.0,44.5085,44.5263,44.5085,44.5085,114599.0
2017-07-18 12:05:00,50.18,50.18,50.17,50.18,122765.0,44.5174,44.5174,44.5085,44.5174,122765.0
2017-07-18 12:10:00,50.18,50.25,50.17,50.24,201721.0,44.5174,44.5795,44.5085,44.5706,201721.0
2017-07-18 12:15:00,50.25,50.29,50.24,50.25,59994.0,44.5795,44.615,44.5706,44.5795,59994.0
2017-07-18 12:20:00,50.25,50.34,50.25,50.34,68214.0,44.5795,44.6593,44.5795,44.6593,68214.0
2017-07-18 12:25:00,50.34,50.35,50.32,50.34,42084.0,44.6593,44.6682,44.6416,44.6593,42084.0
2017-07-18 12:30:00,50.34,50.34,50.25,50.25,81589.0,44.6593,44.6593,44.5795,44.5795,81589.0
2017-07-18 12:35:00,50.25,50.31,50.25,50.29,80085.0,44.5795,44.6327,44.5795,44.615,80085.0
2017-07-18 12:40:00,50.29,50.3,50.23,50.24,71867.0,44.615,44.6239,44.5618,44.5706,71867.0
2017-07-18 12:45:00,50.25,50.26,50.24,50.25,81858.0,44.5795,44.5884,44.5706,44.5795,81858.0
2017-07-18 12:50:00,50.25,50.27,50.24,50.27,146684.0,44.5795,44.5972,44.5706,44.5972,146684.0
2017-07-18 12:55:00,50.27,50.27,50.25,50.27,68274.0,44.5972,44.5972,44.5795,44.5972,68274.0
2017-07-18 13:00:00,50.27,50.28,50.25,50.25,54633.0,44.5972,44.6061,44.5795,44.5795,54633.0
2017-07-18 13:05:00,50.26,50.27,50.24,50.25,73516.0,44.5884,44.5972,44.5706,44.5795,73516.0
2017-07-18 13:10:00,50.25,50.26,50.24,50.25,78180.0,44.5795,44.5884,44.5706,44.5795,78180.0
2017-07-18 13:15:00,50.25,50.29,50.25,50.28,49255.0,44.5795,44.615,44.5795,44.6061,49255.0
2017-07-18 13:20:00,50.29,50.32,50.28,50.3,85817.0,44.615,44.6416,44.6061,44.6239,85817.0
2017-07-18 13:25:00,50.29,50.31,50.28,50.3,61500.0,44.615,44.6327,44.6061,44.6239,61500.0
2017-07-18 13:30:00,50.31,50.32,50.3,50.31,46894.0,44.6327,44.6416,44.6239,44.6327,46894.0
2017-07-18 13:35:00,50.31,50.35,50.31,50.34,81984.0,44.6327,44.6682,44.6327,44.6593,81984.0
2017-07-18 13:40:00,50.34,50.37,50.34,50.36,50159.0,44.6593,44.686,44.6593,44.6771,50159.0
2017-07-18 13:45:00,50.36,50.36,50.31,50.33,74961.0,44.6771,44.6771,44.6327,44.6505,74961.0
2017-07-18 13:50:00,50.34,50.35,50.33,50.34,37809.0,44.6593,44.6682,44.6505,44.6593,37809.0
2017-07-18 13:55:00,50.34,50.36,50.34,50.34,77668.0,44.6593,44.6771,44.6593,44.6593,77668.0
2017-07-18 14:00:00,50.35,50.36,50.34,50.34,338230.0,44.6682,44.6771,44.6593,44.6593,338230.0
2017-07-18 14:05:00,50.34,50.35,50.29,50.3,281515.0,44.6593,44.6682,44.615,44.6239,281515.0
2017-07-18 14:10:00,50.3,50.3,50.27,50.27,83936.0,44.6239,44.6239,44.5972,44.5972,83936.0
2017-07-18 14:15:00,50.28,50.3,50.27,50.28,62444.0,44.6061,44.6239,44.5972,44.6061,62444.0
2017-07-18 14:20:00,50.28,50.3,50.28,50.3,63660.0,44.6061,44.6239,44.6061,44.6239,63660.0
2017-07-18 14:25:00,50.3,50.3,50.26,50.3,68388.0,44.6239,44.6239,44.5884,44.6239,68388.0
2017-07-18 14:30:00,50.3,50.32,50.29,50.32,143295.0,44.6239,44.6416,44.615,44.6416,143295.0
2017-07-18 14:35:00,50.32,50.33,50.3,50.3,95600.0,44.6416,44.6505,44.6239,44.6239,95600.0
2017-07-18 14:40:00,50.3,50.34,50.3,50.33,114574.0,44.6239,44.6593,44.6239,44.6505,114574.0
2017-07-18 14:45:00,50.32,50.33,50.3,50.33,154323.0,44.6416,44.6505,44.6239,44.6505,154323.0
2017-07-18 14:50:00,50.33,50.33,50.31,50.32,338394.0,44.6505,44.6505,44.6327,44.6416,338394.0
2017-07-18 14:55:00,50.32,50.35,50.31,50.33,413170.0,44.6416,44.6682,44.6327,44.6505,413170.0
2017-07-18 15:00:00,50.33,50.36,50.33,50.36,167827.0,44.6505,44.6771,44.6505,44.6771,167827.0
2017-07-18 15:05:00,50.36,50.4,50.35,50.4,114584.0,44.6771,44.7126,44.6682,44.7126,114584.0
2017-07-18 15:10:00,50.39,50.4,50.36,50.39,123205.0,44.7037,44.7126,44.6771,44.7037,123205.0
2017-07-18 15:15:00,50.39,50.39,50.36,50.36,104000.0,44.7037,44.7037,44.6771,44.6771,104000.0
2017-07-18 15:20:00,50.36,50.4,50.32,50.4,190364.0,44.6771,44.7126,44.6416,44.7126,190364.0
2017-07-18 15:25:00,50.4,50.42,50.38,50.4,61448.0,44.7126,44.7303,44.6948,44.7126,61448.0
2017-07-18 15:30:00,50.4,50.47,50.39,50.46,229378.0,44.7126,44.7747,44.7037,44.7658,229378.0
2017-07-18 15:35:00,50.46,50.49,50.46,50.46,114519.0,44.7658,44.7924,44.7658,44.7658,114519.0
2017-07-18 15:40:00,50.46,50.47,50.43,50.47,158780.0,44.7658,44.7747,44.7392,44.7747,158780.0
2017-07-18 15:45:00,50.47,50.47,50.39,50.43,168849.0,44.7747,44.7747,44.7037,44.7392,168849.0
2017-07-18 15:50:00,50.43,50.46,50.4,50.44,312891.0,44.7392,44.7658,44.7126,44.7481,312891.0
2017-07-18 15:55:00,50.43,50.48,50.42,50.48,477795.0,44.7392,44.7836,44.7303,44.7836,477795.0
2017-07-19 09:30:00,50.46,50.59,50.36,50.56,255243.0,44.7658,44.8811,44.6771,44.8545,255243.0
2017-07-19 09:35:00,50.57,50.63,50.53,50.63,173176.0,44.8634,44.9166,44.8279,44.9166,173176.0
2017-07-19 09:40:00,50.63,50.75,50.62,50.73,189471.0,44.9166,45.0231,44.9078,45.0053,189471.0
2017-07-19 09:45:00,50.73,50.79,50.68,50.69,206363.0,45.0053,45.0586,44.961,44.9699,206363.0
2017-07-19 09:50:00,50.69,50.78,50.67,50.75,137700.0,44.9699,45.0497,44.9521,45.0231,137700.0
2017-07-19 09:55:00,50.74,50.78,50.72,50.76,128538.0,45.0142,45.0497,44.9965,45.032,128538.0
2017-07-19 10:00:00,50.76,50.82,50.72,50.81,258266.0,45.032,45.0852,44.9965,45.0763,258266.0
2017-07-19 10:05:00,50.83,50.9,50.82,50.86,244233.0,45.0941,45.1562,45.0852,45.1207,244233.0
2017-07-19 10:10:00,50.85,50.98,50.84,50.97,304934.0,45.1118,45.2271,45.1029,45.2183,304934.0
2017-07-19 10:15:00,50.97,51.0,50.94,50.96,250635.0,45.2183,45.2449,45.1916,45.2094,250635.0
2017-07-19 10:20:00,50.95,50.99,50.94,50.96,148800.0,45.2005,45.236,45.1916,45.2094,148800.0
2017-07-19 10:25:00,50.96,50.99,50.94,50.98,104001.0,45.2094,45.236,45.1916,45.2271,104001.0
2017-07-19 10:30:00,50.99,51.0,50.96,50.99,169887.0,45.236,45.2449,45.2094,45.236,169887.0
2017-07-19 10:35:00,50.98,50.99,50.95,50.97,125804.0,45.2271,45.236,45.2005,45.2183,125804.0
2017-07-19 10:40:00,50.97,50.97,50.9,50.91,159452.0,45.2183,45.2183,45.1562,45.165,159452.0
2017-07-19 10:45:00,50.91,50.97,50.9,50.97,92425.0,45.165,45.2183,45.1562,45.2183,92425.0
2017-07-19 10:50:00,50.97,50.98,50.96,50.97,95219.0,45.2183,45.2271,45.2094,45.2183,95219.0
2017-07-19 10:55:00,50.96,50.97,50.93,50.93,79997.0,45.2094,45.2183,45.1828,45.1828,79997.0
2017-07-19 11:00:00,50.94,50.95,50.92,50.94,121221.0,45.1916,45.2005,45.1739,45.1916,121221.0
2017-07-19 11:05:00,50.94,50.96,50.93,50.94,68320.0,45.1916,45.2094,45.1828,45.1916,68320.0
2017-07-19 11:10:00,50.94,51.0,50.94,51.0,131278.0,45.1916,45.2449,45.1916,45.2449,131278.0
2017-07-19 11:15:00,51.0,51.1,50.99,51.08,353897.0,45.2449,45.3336,45.236,45.3158,353897.0
2017-07-19 11:20:00,51.09,51.09,51.04,51.07,160616.0,45.3247,45.3247,45.2804,45.307,160616.0
2017-07-19 11:25:00,51.07,51.07,51.0,51.03,152465.0,45.307,45.307,45.2449,45.2715,152465.0
2017-07-19 11:30:00,51.03,51.08,50.98,51.07,389551.0,45.2715,45.3158,45.2271,45.307,389551.0
2017-07-19 11:35:00,51.07,51.09,51.03,51.04,132672.0,45.307,45.3247,45.2715,45.2804,132672.0
2017-07-19 11:40:00,51.04,51.06,51.01,51.02,154836.0,45.2804,45.2981,45.2537,45.2626,154836.0
2017-07-19 11:45:00,51.02,51.04,51.01,51.03,171500.0,45.2626,45.2804,45.2537,45.2715,171500.0
2017-07-19 11:50:00,51.02,51.03,50.98,51.0,145405.0,45.2626,45.2715,45.2271,45.2449,145405.0
2017-07-19 11:55:00,51.0,51.04,50.99,51.04,55803.0,45.2449,45.2804,45.236,45.2804,55803.0
2017-07-19 12:00:00,51.04,51.06,51.0,51.06,171281.0,45.2804,45.2981,45.2449,45.2981,171281.0
2017-07-19 12:05:00,51.05,51.08,51.05,51.08,51539.0,45.2892,45.3158,45.2892,45.3158,51539.0
2017-07-19 12:10:00,51.08,51.08,51.05,51.07,122398.0,45.3158,45.3158,45.2892,45.307,122398.0
2017-07-19 12:15:00,51.07,51.09,51.06,51.09,103825.0,45.307,45.3247,45.2981,45.3247,103825.0
2017-07-19 12:20:00,51.09,51.1,51.0,51.02,172368.0,45.3247,45.3336,45.2449,45.2626,172368.0
2017-07-19 12:25:00,51.02,51.03,51.0,51.01,35161.0,45.2626,45.2715,45.2449,45.2537,35161.0
2017-07-19 12:30:00,51.01,51.03,51.0,51.03,40486.0,45.2537,45.2715,45.2449,45.2715,40486.0
2017-07-19 12:35:00,51.02,51.03,51.02,51.03,24821.0,45.2626,45.2715,45.2626,45.2715,24821.0
2017-07-19 12:40:00,51.03,51.03,51.02,51.03,27478.0,45.2715,45.2715,45.2626,45.2715,27478.0
2017-07-19 12:45:00,51.03,51.03,51.0,51.01,102367.0,45.2715,45.2715,45.2449,45.2537,102367.0
2017-07-19 12:50:00,51.01,51.01,50.88,50.9,367798.0,45.2537,45.2537,45.1384,45.1562,367798.0
2017-07-19 12:55:00,50.9,50.97,50.85,50.97,187668.0,45.1562,45.2183,45.1118,45.2183,187668.0
2017-07-19 13:00:00,50.97,51.01,50.97,51.0,219137.0,45.2183,45.2537,45.2183,45.2449,219137.0
2017-07-19 13:05:00,51.0,51.0,50.94,50.95,70916.0,45.2449,45.2449,45.1916,45.2005,70916.0
2017-07-19 13:10:00,50.95,50.98,50.93,50.97,101399.0,45.2005,45.2271,45.1828,45.2183,101399.0
2017-07-19 13:15:00,50.97,51.03,50.96,51.01,97722.0,45.2183,45.2715,45.2094,45.2537,97722.0
2017-07-19 13:20:00,51.01,51.03,50.99,51.0,51669.0,45.2537,45.2715,45.236,45.2449,51669.0
2017-07-19 13:25:00,51.0,51.03,50.99,51.02,49522.0,45.2449,45.2715,45.236,45.2626,49522.0
2017-07-19 13:30:00,51.03,51.04,51.02,51.03,46345.0,45.2715,45.2804,45.2626,45.2715,46345.0
2017-07-19 13:35:00,51.02,51.04,51.01,51.02,117948.0,45.2626,45.2804,45.2537,45.2626,117948.0
2017-07-19 13:40:00,51.03,51.04,51.01,51.02,72861.0,45.2715,45.2804,45.2537,45.2626,72861.0
2017-07-19 13:45:00,51.03,51.04,50.98,51.02,84023.0,45.2715,45.2804,45.2271,45.2626,84023.0
2017-07-19 13:50:00,51.02,51.04,51.01,51.02,53597.0,45.2626,45.2804,45.2537,45.2626,53597.0
2017-07-19 13:55:00,51.02,51.03,51.0,51.02,61360.0,45.2626,45.2715,45.2449,45.2626,61360.0
2017-07-19 14:00:00,51.02,51.04,51.01,51.02,71575.0,45.2626,45.2804,45.2537,45.2626,71575.0
2017-07-19 14:05:00,51.02,51.03,51.0,51.01,75721.0,45.2626,45.2715,45.2449,45.2537,75721.0
2017-07-19 14:10:00,51.01,51.02,50.99,51.0,139300.0,45.2537,45.2626,45.236,45.2449,139300.0
2017-07-19 14:15:00,51.01,51.03,50.99,51.02,135448.0,45.2537,45.2715,45.236,45.2626,135448.0
2017-07-19 14:20:00,51.01,51.02,51.0,51.01,91895.0,45.2537,45.2626,45.2449,45.2537,91895.0
2017-07-19 14:25:00,51.01,51.01,50.93,50.94,78261.0,45.2537,45.2537,45.1828,45.1916,78261.0
2017-07-19 14:30:00,50.94,50.96,50.93,50.95,87934.0,45.1916,45.2094,45.1828,45.2005,87934.0
2017-07-19 14:35:00,50.96,51.01,50.93,51.01,120436.0,45.2094,45.2537,45.1828,45.2537,120436.0
2017-07-19 14:40:00,51.01,51.01,50.99,51.01,96919.0,45.2537,45.2537,45.236,45.2537,96919.0
2017-07-19 14:45:00,51.01,51.01,50.99,51.01,47840.0,45.2537,45.2537,45.236,45.2537,47840.0
2017-07-19 14:50:00,51.01,51.03,51.01,51.03,65143.0,45.2537,45.2715,45.2537,45.2715,65143.0
2017-07-19 14:55:00,51.03,51.03,50.97,50.97,96807.0,45.2715,45.2715,45.2183,45.2183,96807.0
2017-07-19 15:00:00,50.98,51.02,50.97,51.02,131052.0,45.2271,45.2626,45.2183,45.2626,131052.0
2017-07-19 15:05:00,51.02,51.02,50.99,51.0,671638.0,45.2626,45.2626,45.236,45.2449,671638.0
2017-07-19 15:10:00,51.0,51.01,50.94,50.94,65678.0,45.2449,45.2537,45.1916,45.1916,65678.0
2017-07-19 15:15:00,50.94,51.0,50.94,50.98,100891.0,45.1916,45.2449,45.1916,45.2271,100891.0
2017-07-19 15:20:00,50.98,51.03,50.97,51.01,86735.0,45.2271,45.2715,45.2183,45.2537,86735.0
2017-07-19 15:25:00,51.02,51.03,51.01,51.01,75679.0,45.2626,45.2715,45.2537,45.2537,75679.0
2017-07-19 15:30:00,51.01,51.02,51.0,51.0,121063.0,45.2537,45.2626,45.2449,45.2449,121063.0
2017-07-19 15:35:00,51.0,51.02,51.0,51.02,87908.0,45.2449,45.2626,45.2449,45.2626,87908.0
2017-07-19 15:40:00,51.02,51.02,51.01,51.02,72328.0,45.2626,45.2626,45.2537,45.2626,72328.0
2017-07-19 15:45:00,51.02,51.03,51.01,51.01,179555.0,45.2626,45.2715,45.2537,45.2537,179555.0
2017-07-19 15:50:00,51.02,51.02,50.99,51.02,317790.0,45.2626,45.2626,45.236,45.2626,317790.0
2017-07-19 15:55:00,51.02,51.03,51.0,51.01,470777.0,45.2626,45.2715,45.2449,45.2537,470777.0
2017-07-20 09:30:00,51.14,51.19,50.93,50.95,244874.0,45.3691,45.4134,45.1828,45.2005,244874.0
2017-07-20 09:35:00,50.95,51.03,50.94,50.98,105940.0,45.2005,45.2715,45.1916,45.2271,105940.0
2017-07-20 09:40:00,50.98,51.0,50.9,50.97,135728.0,45.2271,45.2449,45.1562,45.2183,135728.0
2017-07-20 09:45:00,50.98,50.99,50.91,50.94,102802.0,45.2271,45.236,45.165,45.1916,102802.0
2017-07-20 09:50:00,50.94,50.94,50.83,50.91,81481.0,45.1916,45.1916,45.0941,45.165,81481.0
2017-07-20 09:55:00,50.92,50.99,50.91,50.99,58610.0,45.1739,45.236,45.165,45.236,58610.0
2017-07-20 10:00:00,50.98,51.08,50.97,51.07,76951.0,45.2271,45.3158,45.2183,45.307,76951.0
2017-07-20 10:05:00,51.07,51.09,51.03,51.06,78148.0,45.307,45.3247,45.2715,45.2981,78148.0
2017-07-20 10:10:00,51.05,51.07,51.01,51.05,70233.0,45.2892,45.307,45.2537,45.2892,70233.0
2017-07-20 10:15:00,51.05,51.06,50.94,50.98,97955.0,45.2892,45.2981,45.1916,45.2271,97955.0
2017-07-20 10:20:00,50.97,50.99,50.95,50.98,56284.0,45.2183,45.236,45.2005,45.2271,56284.0
2017-07-20 10:25:00,50.98,51.01,50.96,50.99,89183.0,45.2271,45.2537,45.2094,45.236,89183.0
2017-07-20 10:30:00,51.0,51.03,50.87,50.9,137224.0,45.2449,45.2715,45.1295,45.1562,137224.0
2017-07-20 10:35:00,50.89,50.95,50.87,50.94,127528.0,45.1473,45.2005,45.1295,45.1916,127528.0
2017-07-20 10:40:00,50.93,50.96,50.91,50.95,100708.0,45.1828,45.2094,45.165,45.2005,100708.0
2017-07-20 10:45:00,50.95,51.03,50.94,51.02,89567.0,45.2005,45.2715,45.1916,45.2626,89567.0
2017-07-20 10:50:00,51.03,51.03,50.96,50.97,56381.0,45.2715,45.2715,45.2094,45.2183,56381.0
2017-07-20 10:55:00,50.97,51.06,50.96,51.04,62340.0,45.2183,45.2981,45.2094,45.2804,62340.0
2017-07-20 11:00:00,51.03,51.07,51.0,51.06,59627.0,45.2715,45.307,45.2449,45.2981,59627.0
2017-07-20 11:05:00,51.07,51.08,51.03,51.04,56053.0,45.307,45.3158,45.2715,45.2804,56053.0
2017-07-20 11:10:00,51.04,51.05,51.01,51.03,38578.0,45.2804,45.2892,45.2537,45.2715,38578.0
2017-07-20 11:15:00,51.04,51.07,50.99,50.99,73987.0,45.2804,45.307,45.236,45.236,73987.0
2017-07-20 11:20:00,51.0,51.05,50.99,51.02,45120.0,45.2449,45.2892,45.236,45.2626,45120.0
2017-07-20 11:25:00,51.02,51.04,50.99,51.02,42594.0,45.2626,45.2804,45.236,45.2626,42594.0
2017-07-20 11:30:00,51.02,51.07,50.99,51.02,55754.0,45.2626,45.307,45.236,45.2626,55754.0
2017-07-20 11:35:00,51.02,51.04,51.0,51.01,37125.0,45.2626,45.2804,45.2449,45.2537,37125.0
2017-07-20 11:40:00,51.01,51.07,50.99,51.07,58280.0,45.2537,45.307,45.236,45.307,58280.0
2017-07-20 11:45:00,51.07,51.1,51.06,51.08,37278.0,45.307,45.3336,45.2981,45.3158,37278.0
2017-07-20 11:50:00,51.08,51.08,51.03,51.04,60814.0,45.3158,45.3158,45.2715,45.2804,60814.0
2017-07-20 11:55:00,51.04,51.05,51.03,51.04,85745.0,45.2804,45.2892,45.2715,45.2804,85745.0
2017-07-20 12:00:00,51.05,51.05,51.0,51.03,51198.0,45.2892,45.2892,45.2449,45.2715,51198.0
2017-07-20 12:05:00,51.03,51.05,51.01,51.01,33809.0,45.2715,45.2892,45.2537,45.2537,33809.0
2017-07-20 12:10:00,51.01,51.02,50.99,50.99,52127.0,45.2537,45.2626,45.236,45.236,52127.0
2017-07-20 12:15:00,50.99,51.0,50.98,50.98,38851.0,45.236,45.2449,45.2271,45.2271,38851.0
2017-07-20 12:20:00,50.98,51.0,50.98,51.0,21768.0,45.2271,45.2449,45.2271,45.2449,21768.0
2017-07-20 12:25:00,51.0,51.0,50.97,50.98,38525.0,45.2449,45.2449,45.2183,45.2271,38525.0
2017-07-20 12:30:00,50.98,50.99,50.95,50.98,38511.0,45.2271,45.236,45.2005,45.2271,38511.0
2017-07-20 12:35:00,50.97,50.99,50.97,50.98,25345.0,45.2183,45.236,45.2183,45.2271,25345.0
2017-07-20 12:40:00,50.98,50.99,50.97,50.98,84915.0,45.2271,45.236,45.2183,45.2271,84915.0
2017-07-20 12:45:00,50.98,51.0,50.98,50.99,33565.0,45.2271,45.2449,45.2271,45.236,33565.0
2017-07-20 12:50:00,51.0,51.01,50.97,50.98,90762.0,45.2449,45.2537,45.2183,45.2271,90762.0
2017-07-20 12:55:00,50.98,51.02,50.98,51.01,65603.0,45.2271,45.2626,45.2271,45.2537,65603.0
2017-07-20 13:00:00,51.0,51.01,50.96,50.97,80717.0,45.2449,45.2537,45.2094,45.2183,80717.0
2017-07-20 13:05:00,50.97,50.99,50.96,50.98,25938.0,45.2183,45.236,45.2094,45.2271,25938.0
2017-07-20 13:10:00,50.99,51.0,50.97,50.99,46064.0,45.236,45.2449,45.2183,45.236,46064.0
2017-07-20 13:15:00,50.99,51.06,50.98,51.06,60953.0,45.236,45.2981,45.2271,45.2981,60953.0
2017-07-20 13:20:00,51.06,51.07,51.05,51.07,34620.0,45.2981,45.307,45.2892,45.307,34620.0
2017-07-20 13:25:00,51.07,51.07,51.05,51.05,32637.0,45.307,45.307,45.2892,45.2892,32637.0
2017-07-20 13:30:00,51.05,51.07,51.05,51.06,33291.0,45.2892,45.307,45.2892,45.2981,33291.0
2017-07-20 13:35:00,51.05,51.07,51.05,51.05,57325.0,45.2892,45.307,45.2892,45.2892,57325.0
2017-07-20 13:40:00,51.05,51.08,51.04,51.08,150261.0,45.2892,45.3158,45.2804,45.3158,150261.0
2017-07-20 13:45:00,51.08,51.11,51.07,51.09,124987.0,45.3158,45.3425,45.307,45.3247,124987.0
2017-07-20 13:50:00,51.09,51.1,51.07,51.09,38549.0,45.3247,45.3336,45.307,45.3247,38549.0
2017-07-20 13:55:00,51.09,51.1,51.07,51.09,40164.0,45.3247,45.3336,45.307,45.3247,40164.0
2017-07-20 14:00:00,51.09,51.09,51.05,51.08,64967.0,45.3247,45.3247,45.2892,45.3158,64967.0
2017-07-20 14:05:00,51.07,51.08,51.05,51.07,45451.0,45.307,45.3158,45.2892,45.307,45451.0
2017-07-20 14:10:00,51.06,51.07,51.02,51.03,59233.0,45.2981,45.307,45.2626,45.2715,59233.0
2017-07-20 14:15:00,51.04,51.04,51.02,51.03,24571.0,45.2804,45.2804,45.2626,45.2715,24571.0
2017-07-20 14:20:00,51.03,51.06,51.02,51.05,113226.0,45.2715,45.2981,45.2626,45.2892,113226.0
2017-07-20 14:25:00,51.05,51.07,51.04,51.05,53856.0,45.2892,45.307,45.2804,45.2892,53856.0
2017-07-20 14:30:00,51.05,51.07,51.05,51.06,57832.0,45.2892,45.307,45.2892,45.2981,57832.0
2017-07-20 14:35:00,51.05,51.06,51.03,51.04,110947.0,45.2892,45.2981,45.2715,45.2804,110947.0
2017-07-20 14:40:00,51.04,51.06,51.03,51.05,77012.0,45.2804,45.2981,45.2715,45.2892,77012.0
2017-07-20 14:45:00,51.05,51.07,51.04,51.07,39265.0,45.2892,45.307,45.2804,45.307,39265.0
2017-07-20 14:50:00,51.07,51.1,51.06,51.09,55448.0,45.307,45.3336,45.2981,45.3247,55448.0
2017-07-20 14:55:00,51.1,51.11,51.09,51.11,49663.0,45.3336,45.3425,45.3247,45.3425,49663.0
2017-07-20 15:00:00,51.11,51.14,51.1,51.13,103495.0,45.3425,45.3691,45.3336,45.3602,103495.0
2017-07-20 15:05:00,51.13,51.16,51.13,51.13,121353.0,45.3602,45.3868,45.3602,45.3602,121353.0
2017-07-20 15:10:00,51.14,51.19,51.12,51.17,215347.0,45.3691,45.4134,45.3513,45.3957,215347.0
2017-07-20 15:15:00,51.17,51.19,51.16,51.18,112946.0,45.3957,45.4134,45.3868,45.4046,112946.0
2017-07-20 15:20:00,51.17,51.2,51.15,51.19,110723.0,45.3957,45.4223,45.3779,45.4134,110723.0
2017-07-20 15:25:00,51.19,51.21,51.18,51.2,113845.0,45.4134,45.4312,45.4046,45.4223,113845.0
2017-07-20 15:30:00,51.21,51.24,51.2,51.22,243961.0,45.4312,45.4578,45.4223,45.44,243961.0
2017-07-20 15:35:00,51.22,51.22,51.21,51.22,65049.0,45.44,45.44,45.4312,45.44,65049.0
2017-07-20 15:40:00,51.22,51.24,51.2,51.24,370440.0,45.44,45.4578,45.4223,45.4578,370440.0
2017-07-20 15:45:00,51.23,51.26,51.23,51.26,285608.0,45.4489,45.4755,45.4489,45.4755,285608.0
2017-07-20 15:50:00,51.25,51.26,51.24,51.24,381259.0,45.4667,45.4755,45.4578,45.4578,381259.0
2017-07-20 15:55:00,51.25,51.25,51.09,51.15,1133297.0,45.4667,45.4667,45.3247,45.3779,1133297.0
2017-07-21 09:30:00,50.87,51.15,50.87,50.97,1122894.0,45.1295,45.3779,45.1295,45.2183,1122894.0
2017-07-21 09:35:00,50.97,51.01,50.88,51.01,157338.0,45.2183,45.2537,45.1384,45.2537,157338.0
2017-07-21 09:40:00,51.0,51.01,50.94,50.98,89377.0,45.2449,45.2537,45.1916,45.2271,89377.0
2017-07-21 09:45:00,50.98,50.98,50.87,50.87,137978.0,45.2271,45.2271,45.1295,45.1295,137978.0
2017-07-21 09:50:00,50.87,50.87,50.79,50.8,178848.0,45.1295,45.1295,45.0586,45.0674,178848.0
2017-07-21 09:55:00,50.8,50.81,50.76,50.8,237260.0,45.0674,45.0763,45.032,45.0674,237260.0
2017-07-21 10:00:00,50.79,50.8,50.71,50.74,234558.0,45.0586,45.0674,44.9876,45.0142,234558.0
2017-07-21 10:05:00,50.74,50.82,50.73,50.8,193760.0,45.0142,45.0852,45.0053,45.0674,193760.0
2017-07-21 10:10:00,50.8,50.83,50.79,50.8,164900.0,45.0674,45.0941,45.0586,45.0674,164900.0
2017-07-21 10:15:00,50.79,50.8,50.76,50.77,65644.0,45.0586,45.0674,45.032,45.0408,65644.0
2017-07-21 10:20:00,50.77,50.89,50.77,50.85,149164.0,45.0408,45.1473,45.0408,45.1118,149164.0
2017-07-21 10:25:00,50.84,50.89,50.82,50.86,124128.0,45.1029,45.1473,45.0852,45.1207,124128.0
2017-07-21 10:30:00,50.86,50.86,50.81,50.82,110369.0,45.1207,45.1207,45.0763,45.0852,110369.0
2017-07-21 10:35:00,50.83,50.89,50.82,50.89,126882.0,45.0941,45.1473,45.0852,45.1473,126882.0
2017-07-21 10:40:00,50.89,50.89,50.83,50.86,67197.0,45.1473,45.1473,45.0941,45.1207,67197.0
2017-07-21 10:45:00,50.87,50.88,50.83,50.88,70610.0,45.1295,45.1384,45.0941,45.1384,70610.0
2017-07-21 10:50:00,50.88,50.88,50.83,50.84,55229.0,45.1384,45.1384,45.0941,45.1029,55229.0
2017-07-21 10:55:00,50.85,50.85,50.79,50.81,80109.0,45.1118,45.1118,45.0586,45.0763,80109.0
2017-07-21 11:00:00,50.82,50.84,50.81,50.82,50125.0,45.0852,45.1029,45.0763,45.0852,50125.0
2017-07-21 11:05:00,50.81,50.83,50.79,50.81,73307.0,45.0763,45.0941,45.0586,45.0763,73307.0
2017-07-21 11:10:00,50.8,50.83,50.79,50.82,64591.0,45.0674,45.0941,45.0586,45.0852,64591.0
2017-07-21 11:15:00,50.82,50.85,50.81,50.84,52799.0,45.0852,45.1118,45.0763,45.1029,52799.0
2017-07-21 11:20:00,50.85,50.85,50.81,50.83,60673.0,45.1118,45.1118,45.0763,45.0941,60673.0
2017-07-21 11:25:00,50.83,50.84,50.81,50.82,44405.0,45.0941,45.1029,45.0763,45.0852,44405.0
2017-07-21 11:30:00,50.82,50.84,50.81,50.84,61016.0,45.0852,45.1029,45.0763,45.1029,61016.0
2017-07-21 11:35:00,50.84,50.88,50.84,50.88,70351.0,45.1029,45.1384,45.1029,45.1384,70351.0
2017-07-21 11:40:00,50.88,50.89,50.86,50.88,64517.0,45.1384,45.1473,45.1207,45.1384,64517.0
2017-07-21 11:45:00,50.88,50.89,50.85,50.86,61512.0,45.1384,45.1473,45.1118,45.1207,61512.0
2017-07-21 11:50:00,50.86,50.88,50.84,50.88,42440.0,45.1207,45.1384,45.1029,45.1384,42440.0
2017-07-21 11:55:00,50.88,50.89,50.85,50.89,75948.0,45.1384,45.1473,45.1118,45.1473,75948.0
2017-07-21 12:00:00,50.9,50.92,50.89,50.89,79031.0,45.1562,45.1739,45.1473,45.1473,79031.0
2017-07-21 12:05:00,50.89,50.9,50.89,50.9,21232.0,45.1473,45.1562,45.1473,45.1562,21232.0
2017-07-21 12:10:00,50.89,50.9,50.86,50.9,75627.0,45.1473,45.1562,45.1207,45.1562,75627.0
2017-07-21 12:15:00,50.9,50.9,50.86,50.87,43143.0,45.1562,45.1562,45.1207,45.1295,43143.0
2017-07-21 12:20:00,50.86,50.89,50.86,50.89,38803.0,45.1207,45.1473,45.1207,45.1473,38803.0
2017-07-21 12:25:00,50.89,50.9,50.88,50.89,87049.0,45.1473,45.1562,45.1384,45.1473,87049.0
2017-07-21 12:30:00,50.89,50.91,50.88,50.91,49467.0,45.1473,45.165,45.1384,45.165,49467.0
2017-07-21 12:35:00,50.91,50.93,50.9,50.92,47963.0,45.165,45.1828,45.1562,45.1739,47963.0
2017-07-21 12:40:00,50.93,50.93,50.91,50.91,45155.0,45.1828,45.1828,45.165,45.165,45155.0
2017-07-21 12:45:00,50.93,50.94,50.92,50.92,79483.0,45.1828,45.1916,45.1739,45.1739,79483.0
2017-07-21 12:50:00,50.92,50.93,50.86,50.86,69335.0,45.1739,45.1828,45.1207,45.1207,69335.0
2017-07-21 12:55:00,50.86,50.87,50.84,50.86,68361.0,45.1207,45.1295,45.1029,45.1207,68361.0
2017-07-21 13:00:00,50.86,50.87,50.83,50.87,36141.0,45.1207,45.1295,45.0941,45.1295,36141.0
2017-07-21 13:05:00,50.87,50.91,50.86,50.88,48161.0,45.1295,45.165,45.1207,45.1384,48161.0
2017-07-21 13:10:00,50.88,50.88,50.86,50.87,26666.0,45.1384,45.1384,45.1207,45.1295,26666.0
2017-07-21 13:15:00,50.88,50.88,50.83,50.83,21224.0,45.1384,45.1384,45.0941,45.0941,21224.0
2017-07-21 13:20:00,50.83,50.85,50.83,50.85,30684.0,45.0941,45.1118,45.0941,45.1118,30684.0
2017-07-21 13:25:00,50.85,50.85,50.82,50.82,36692.0,45.1118,45.1118,45.0852,45.0852,36692.0
2017-07-21 13:30:00,50.82,50.83,50.78,50.79,62098.0,45.0852,45.0941,45.0497,45.0586,62098.0
2017-07-21 13:35:00,50.78,50.78,50.72,50.73,50547.0,45.0497,45.0497,44.9965,45.0053,50547.0
2017-07-21 13:40:00,50.72,50.74,50.7,50.74,93046.0,44.9965,45.0142,44.9787,45.0142,93046.0
2017-07-21 13:45:00,50.73,50.74,50.7,50.72,71966.0,45.0053,45.0142,44.9787,44.9965,71966.0
2017-07-21 13:50:00,50.72,50.77,50.71,50.77,51394.0,44.9965,45.0408,44.9876,45.0408,51394.0
2017-07-21 13:55:00,50.77,50.78,50.76,50.77,23680.0,45.0408,45.0497,45.032,45.0408,23680.0
2017-07-21 14:00:00,50.78,50.79,50.75,50.75,54594.0,45.0497,45.0586,45.0231,45.0231,54594.0
2017-07-21 14:05:00,50.75,50.76,50.73,50.73,43592.0,45.0231,45.032,45.0053,45.0053,43592.0
2017-07-21 14:10:00,50.73,50.74,50.69,50.7,69661.0,45.0053,45.0142,44.9699,44.9787,69661.0
2017-07-21 14:15:00,50.69,50.7,50.67,50.67,59524.0,44.9699,44.9787,44.9521,44.9521,59524.0
2017-07-21 14:20:00,50.67,50.68,50.65,50.65,65220.0,44.9521,44.961,44.9344,44.9344,65220.0
2017-07-21 14:25:00,50.65,50.72,50.65,50.72,73759.0,44.9344,44.9965,44.9344,44.9965,73759.0
2017-07-21 14:30:00,50.72,50.76,50.7,50.74,62263.0,44.9965,45.032,44.9787,45.0142,62263.0
2017-07-21 14:35:00,50.74,50.77,50.73,50.76,55809.0,45.0142,45.0408,45.0053,45.032,55809.0
2017-07-21 14:40:00,50.77,50.77,50.74,50.74,23701.0,45.0408,45.0408,45.0142,45.0142,23701.0
2017-07-21 14:45:00,50.75,50.75,50.74,50.74,37840.0,45.0231,45.0231,45.0142,45.0142,37840.0
2017-07-21 14:50:00,50.74,50.75,50.72,50.73,40554.0,45.0142,45.0231,44.9965,45.0053,40554.0
2017-07-21 14:55:00,50.72,50.74,50.72,50.73,70708.0,44.9965,45.0142,44.9965,45.0053,70708.0
2017-07-21 15:00:00,50.73,50.74,50.72,50.72,47567.0,45.0053,45.0142,44.9965,44.9965,47567.0
2017-07-21 15:05:00,50.73,50.77,50.72,50.77,61225.0,45.0053,45.0408,44.9965,45.0408,61225.0
2017-07-21 15:10:00,50.77,50.77,50.72,50.73,57687.0,45.0408,45.0408,44.9965,45.0053,57687.0
2017-07-21 15:15:00,50.72,50.74,50.72,50.73,39617.0,44.9965,45.0142,44.9965,45.0053,39617.0
2017-07-21 15:20:00,50.73,50.76,50.71,50.74,93189.0,45.0053,45.032,44.9876,45.0142,93189.0
2017-07-21 15:25:00,50.73,50.75,50.7,50.75,95269.0,45.0053,45.0231,44.9787,45.0231,95269.0
2017-07-21 15:30:00,50.75,50.75,50.72,50.72,87909.0,45.0231,45.0231,44.9965,44.9965,87909.0
2017-07-21 15:35:00,50.72,50.74,50.71,50.74,53748.0,44.9965,45.0142,44.9876,45.0142,53748.0
2017-07-21 15:40:00,50.73,50.74,50.71,50.73,104886.0,45.0053,45.0142,44.9876,45.0053,104886.0
2017-07-21 15:45:00,50.73,50.75,50.71,50.73,170151.0,45.0053,45.0231,44.9876,45.0053,170151.0
2017-07-21 15:50:00,50.73,50.77,50.72,50.77,252053.0,45.0053,45.0408,44.9965,45.0408,252053.0
2017-07-21 15:55:00,50.77,50.81,50.76,50.8,422208.0,45.0408,45.0763,45.032,45.0674,422208.0
2017-07-24 09:30:00,50.8,50.9,50.66,50.8,150524.0,45.0674,45.1562,44.9432,45.0674,150524.0
2017-07-24 09:35:00,50.8,50.82,50.68,50.71,111514.0,45.0674,45.0852,44.961,44.9876,111514.0
2017-07-24 09:40:00,50.71,50.74,50.67,50.72,81561.0,44.9876,45.0142,44.9521,44.9965,81561.0
2017-07-24 09:45:00,50.73,50.77,50.72,50.76,55327.0,45.0053,45.0408,44.9965,45.032,55327.0
2017-07-24 09:50:00,50.76,50.77,50.71,50.75,100565.0,45.032,45.0408,44.9876,45.0231,100565.0
2017-07-24 09:55:00,50.76,50.78,50.73,50.76,56521.0,45.032,45.0497,45.0053,45.032,56521.0
2017-07-24 10:00:00,50.76,50.79,50.75,50.77,66879.0,45.032,45.0586,45.0231,45.0408,66879.0
2017-07-24 10:05:00,50.77,50.79,50.75,50.76,87643.0,45.0408,45.0586,45.0231,45.032,87643.0
2017-07-24 10:10:00,50.75,50.76,50.72,50.72,74413.0,45.0231,45.032,44.9965,44.9965,74413.0
2017-07-24 10:15:00,50.71,50.72,50.63,50.67,121924.0,44.9876,44.9965,44.9166,44.9521,121924.0
2017-07-24 10:20:00,50.67,50.69,50.66,50.69,41882.0,44.9521,44.9699,44.9432,44.9699,41882.0
2017-07-24 10:25:00,50.69,50.69,50.63,50.66,58129.0,44.9699,44.9699,44.9166,44.9432,58129.0
2017-07-24 10:30:00,50.65,50.7,50.65,50.68,59825.0,44.9344,44.9787,44.9344,44.961,59825.0
2017-07-24 10:35:00,50.68,50.7,50.67,50.68,33051.0,44.961,44.9787,44.9521,44.961,33051.0
2017-07-24 10:40:00,50.67,50.69,50.67,50.68,22321.0,44.9521,44.9699,44.9521,44.961,22321.0
2017-07-24 10:45:00,50.68,50.69,50.66,50.66,50015.0,44.961,44.9699,44.9432,44.9432,50015.0
2017-07-24 10:50:00,50.66,50.67,50.65,50.66,42503.0,44.9432,44.9521,44.9344,44.9432,42503.0
2017-07-24 10:55:00,50.65,50.67,50.64,50.66,43137.0,44.9344,44.9521,44.9255,44.9432,43137.0
2017-07-24 11:00:00,50.66,50.67,50.61,50.63,58379.0,44.9432,44.9521,44.8989,44.9166,58379.0
2017-07-24 11:05:00,50.63,50.67,50.61,50.66,91241.0,44.9166,44.9521,44.8989,44.9432,91241.0
2017-07-24 11:10:00,50.66,50.67,50.63,50.66,99590.0,44.9432,44.9521,44.9166,44.9432,99590.0
2017-07-24 11:15:00,50.66,50.67,50.64,50.67,40167.0,44.9432,44.9521,44.9255,44.9521,40167.0
2017-07-24 11:20:00,50.66,50.67,50.63,50.66,58382.0,44.9432,44.9521,44.9166,44.9432,58382.0
2017-07-24 11:25:00,50.66,50.67,50.64,50.66,56733.0,44.9432,44.9521,44.9255,44.9432,56733.0
2017-07-24 11:30:00,50.66,50.67,50.65,50.65,53244.0,44.9432,44.9521,44.9344,44.9344,53244.0
2017-07-24 11:35:00,50.65,50.66,50.65,50.66,26159.0,44.9344,44.9432,44.9344,44.9432,26159.0
2017-07-24 11:40:00,50.66,50.68,50.64,50.66,74213.0,44.9432,44.961,44.9255,44.9432,74213.0
2017-07-24 11:45:00,50.66,50.67,50.62,50.64,47302.0,44.9432,44.9521,44.9078,44.9255,47302.0
2017-07-24 11:50:00,50.63,50.64,50.62,50.62,38979.0,44.9166,44.9255,44.9078,44.9078,38979.0
2017-07-24 11:55:00,50.63,50.63,50.61,50.61,41081.0,44.9166,44.9166,44.8989,44.8989,41081.0
2017-07-24 12:00:00,50.61,50.62,50.61,50.62,27509.0,44.8989,44.9078,44.8989,44.9078,27509.0
2017-07-24 12:05:00,50.62,50.66,50.61,50.66,54973.0,44.9078,44.9432,44.8989,44.9432,54973.0
2017-07-24 12:10:00,50.66,50.66,50.64,50.66,71924.0,44.9432,44.9432,44.9255,44.9432,71924.0
2017-07-24 12:15:00,50.65,50.66,50.64,50.66,48331.0,44.9344,44.9432,44.9255,44.9432,48331.0
2017-07-24 12:20:00,50.66,50.68,50.65,50.68,43302.0,44.9432,44.961,44.9344,44.961,43302.0
2017-07-24 12:25:00,50.68,50.71,50.67,50.69,37839.0,44.961,44.9876,44.9521,44.9699,37839.0
2017-07-24 12:30:00,50.7,50.71,50.68,50.71,45040.0,44.9787,44.9876,44.961,44.9876,45040.0
2017-07-24 12:35:00,50.71,50.73,50.7,50.73,27337.0,44.9876,45.0053,44.9787,45.0053,27337.0
2017-07-24 12:40:00,50.73,50.73,50.72,50.73,21479.0,45.0053,45.0053,44.9965,45.0053,21479.0
2017-07-24 12:45:00,50.73,50.74,50.71,50.73,45598.0,45.0053,45.0142,44.9876,45.0053,45598.0
2017-07-24 12:50:00,50.73,50.74,50.72,50.73,27703.0,45.0053,45.0142,44.9965,45.0053,27703.0
2017-07-24 12:55:00,50.72,50.75,50.72,50.75,64656.0,44.9965,45.0231,44.9965,45.0231,64656.0
2017-07-24 13:00:00,50.75,50.76,50.74,50.74,30723.0,45.0231,45.032,45.0142,45.0142,30723.0
2017-07-24 13:05:00,50.74,50.75,50.74,50.75,40610.0,45.0142,45.0231,45.0142,45.0231,40610.0
2017-07-24 13:10:00,50.75,50.75,50.73,50.75,25757.0,45.0231,45.0231,45.0053,45.0231,25757.0
2017-07-24 13:15:00,50.75,50.75,50.72,50.73,18509.0,45.0231,45.0231,44.9965,45.0053,18509.0
2017-07-24 13:20:00,50.73,50.73,50.72,50.73,8260.0,45.0053,45.0053,44.9965,45.0053,8260.0
2017-07-24 13:25:00,50.72,50.76,50.69,50.75,72360.0,44.9965,45.032,44.9699,45.0231,72360.0
2017-07-24 13:30:00,50.75,50.75,50.74,50.74,16584.0,45.0231,45.0231,45.0142,45.0142,16584.0
2017-07-24 13:35:00,50.75,50.75,50.74,50.75,17940.0,45.0231,45.0231,45.0142,45.0231,17940.0
2017-07-24 13:40:00,50.75,50.77,50.74,50.77,34596.0,45.0231,45.0408,45.0142,45.0408,34596.0
2017-07-24 13:45:00,50.76,50.79,50.75,50.79,78651.0,45.032,45.0586,45.0231,45.0586,78651.0
2017-07-24 13:50:00,50.79,50.8,50.78,50.8,36016.0,45.0586,45.0674,45.0497,45.0674,36016.0
2017-07-24 13:55:00,50.8,50.82,50.79,50.8,48385.0,45.0674,45.0852,45.0586,45.0674,48385.0
2017-07-24 14:00:00,50.8,50.81,50.78,50.79,63503.0,45.0674,45.0763,45.0497,45.0586,63503.0
2017-07-24 14:05:00,50.79,50.81,50.78,50.8,21404.0,45.0586,45.0763,45.0497,45.0674,21404.0
2017-07-24 14:10:00,50.81,50.83,50.8,50.83,36716.0,45.0763,45.0941,45.0674,45.0941,36716.0
2017-07-24 14:15:00,50.83,50.85,50.83,50.83,72157.0,45.0941,45.1118,45.0941,45.0941,72157.0
2017-07-24 14:20:00,50.83,50.84,50.8,50.82,95070.0,45.0941,45.1029,45.0674,45.0852,95070.0
2017-07-24 14:25:00,50.81,50.82,50.77,50.77,45152.0,45.0763,45.0852,45.0408,45.0408,45152.0
2017-07-24 14:30:00,50.78,50.8,50.77,50.8,30040.0,45.0497,45.0674,45.0408,45.0674,30040.0
2017-07-24 14:35:00,50.8,50.81,50.78,50.8,31450.0,45.0674,45.0763,45.0497,45.0674,31450.0
2017-07-24 14:40:00,50.81,50.81,50.8,50.8,31162.0,45.0763,45.0763,45.0674,45.0674,31162.0
2017-07-24 14:45:00,50.8,50.81,50.8,50.81,28308.0,45.0674,45.0763,45.0674,45.0763,28308.0
2017-07-24 14:50:00,50.81,50.81,50.8,50.8,24049.0,45.0763,45.0763,45.0674,45.0674,24049.0
2017-07-24 14:55:00,50.8,50.81,50.8,50.8,25855.0,45.0674,45.0763,45.0674,45.0674,25855.0
2017-07-24 15:00:00,50.8,50.81,50.78,50.79,59103.0,45.0674,45.0763,45.0497,45.0586,59103.0
2017-07-24 15:05:00,50.79,50.8,50.78,50.79,50574.0,45.0586,45.0674,45.0497,45.0586,50574.0
2017-07-24 15:10:00,50.78,50.8,50.78,50.79,46929.0,45.0497,45.0674,45.0497,45.0586,46929.0
2017-07-24 15:15:00,50.8,50.81,50.79,50.8,59092.0,45.0674,45.0763,45.0586,45.0674,59092.0
2017-07-24 15:20:00,50.79,50.8,50.78,50.79,69244.0,45.0586,45.0674,45.0497,45.0586,69244.0
2017-07-24 15:25:00,50.79,50.81,50.78,50.8,62800.0,45.0586,45.0763,45.0497,45.0674,62800.0
2017-07-24 15:30:00,50.8,50.82,50.8,50.8,80321.0,45.0674,45.0852,45.0674,45.0674,80321.0
2017-07-24 15:35:00,50.81,50.85,50.8,50.85,105476.0,45.0763,45.1118,45.0674,45.1118,105476.0
2017-07-24 15:40:00,50.85,50.85,50.83,50.84,81010.0,45.1118,45.1118,45.0941,45.1029,81010.0
2017-07-24 15:45:00,50.85,50.85,50.82,50.82,104870.0,45.1118,45.1118,45.0852,45.0852,104870.0
2017-07-24 15:50:00,50.82,50.82,50.79,50.8,165515.0,45.0852,45.0852,45.0586,45.0674,165515.0
2017-07-24 15:55:00,50.8,50.81,50.73,50.77,787030.0,45.0674,45.0763,45.0053,45.0408,787030.0
2017-07-25 09:30:00,50.91,50.97,50.84,50.92,244180.0,45.165,45.2183,45.1029,45.1739,244180.0
2017-07-25 09:35:00,50.92,50.93,50.79,50.82,68057.0,45.1739,45.1828,45.0586,45.0852,68057.0
2017-07-25 09:40:00,50.83,50.94,50.79,50.93,68969.0,45.0941,45.1916,45.0586,45.1828,68969.0
2017-07-25 09:45:00,50.92,50.95,50.86,50.93,84111.0,45.1739,45.2005,45.1207,45.1828,84111.0
2017-07-25 09:50:00,50.93,50.99,50.92,50.98,74294.0,45.1828,45.236,45.1739,45.2271,74294.0
2017-07-25 09:55:00,50.98,51.02,50.97,51.02,130351.0,45.2271,45.2626,45.2183,45.2626,130351.0
2017-07-25 10:00:00,51.02,51.04,50.95,50.99,64956.0,45.2626,45.2804,45.2005,45.236,64956.0
2017-07-25 10:05:00,50.98,51.0,50.97,50.97,31511.0,45.2271,45.2449,45.2183,45.2183,31511.0
2017-07-25 10:10:00,50.98,50.99,50.95,50.95,61903.0,45.2271,45.236,45.2005,45.2005,61903.0
2017-07-25 10:15:00,50.96,51.01,50.96,51.0,78653.0,45.2094,45.2537,45.2094,45.2449,78653.0
2017-07-25 10:20:00,51.0,51.01,50.98,51.0,45024.0,45.2449,45.2537,45.2271,45.2449,45024.0
2017-07-25 10:25:00,51.0,51.01,50.99,50.99,35681.0,45.2449,45.2537,45.236,45.236,35681.0
2017-07-25 10:30:00,51.0,51.0,50.94,50.96,81061.0,45.2449,45.2449,45.1916,45.2094,81061.0
2017-07-25 10:35:00,50.96,50.97,50.9,50.93,50465.0,45.2094,45.2183,45.1562,45.1828,50465.0
2017-07-25 10:40:00,50.93,50.97,50.9,50.97,60864.0,45.1828,45.2183,45.1562,45.2183,60864.0
2017-07-25 10:45:00,50.97,50.98,50.95,50.98,43424.0,45.2183,45.2271,45.2005,45.2271,43424.0
2017-07-25 10:50:00,50.98,50.99,50.95,50.96,29215.0,45.2271,45.236,45.2005,45.2094,29215.0
2017-07-25 10:55:00,50.96,50.97,50.95,50.97,30723.0,45.2094,45.2183,45.2005,45.2183,30723.0
2017-07-25 11:00:00,50.97,51.01,50.96,51.0,55634.0,45.2183,45.2537,45.2094,45.2449,55634.0
2017-07-25 11:05:00,51.0,51.01,50.98,50.98,49606.0,45.2449,45.2537,45.2271,45.2271,49606.0
2017-07-25 11:10:00,50.99,51.0,50.98,50.98,56278.0,45.236,45.2449,45.2271,45.2271,56278.0
2017-07-25 11:15:00,50.99,50.99,50.95,50.98,46215.0,45.236,45.236,45.2005,45.2271,46215.0
2017-07-25 11:20:00,50.98,50.99,50.96,50.99,41145.0,45.2271,45.236,45.2094,45.236,41145.0
2017-07-25 11:25:00,50.99,51.0,50.98,51.0,46052.0,45.236,45.2449,45.2271,45.2449,46052.0
2017-07-25 11:30:00,50.99,51.03,50.98,51.03,76352.0,45.236,45.2715,45.2271,45.2715,76352.0
2017-07-25 11:35:00,51.03,51.05,51.02,51.04,65286.0,45.2715,45.2892,45.2626,45.2804,65286.0
2017-07-25 11:40:00,51.04,51.04,51.02,51.04,39996.0,45.2804,45.2804,45.2626,45.2804,39996.0
2017-07-25 11:45:00,51.04,51.06,51.03,51.04,56836.0,45.2804,45.2981,45.2715,45.2804,56836.0
2017-07-25 11:50:00,51.05,51.08,51.04,51.07,72342.0,45.2892,45.3158,45.2804,45.307,72342.0
2017-07-25 11:55:00,51.07,51.07,51.03,51.04,68998.0,45.307,45.307,45.2715,45.2804,68998.0
2017-07-25 12:00:00,51.04,51.07,51.03,51.07,37696.0,45.2804,45.307,45.2715,45.307,37696.0
2017-07-25 12:05:00,51.07,51.07,51.05,51.07,45863.0,45.307,45.307,45.2892,45.307,45863.0
2017-07-25 12:10:00,51.07,51.07,51.05,51.06,26650.0,45.307,45.307,45.2892,45.2981,26650.0
2017-07-25 12:15:00,51.05,51.06,51.03,51.03,53182.0,45.2892,45.2981,45.2715,45.2715,53182.0
2017-07-25 12:20:00,51.04,51.07,51.03,51.05,63865.0,45.2804,45.307,45.2715,45.2892,63865.0
2017-07-25 12:25:00,51.05,51.07,51.04,51.07,35322.0,45.2892,45.307,45.2804,45.307,35322.0
2017-07-25 12:30:00,51.07,51.09,51.06,51.06,47453.0,45.307,45.3247,45.2981,45.2981,47453.0
2017-07-25 12:35:00,51.07,51.09,51.06,51.07,31525.0,45.307,45.3247,45.2981,45.307,31525.0
2017-07-25 12:40:00,51.07,51.08,51.06,51.08,26426.0,45.307,45.3158,45.2981,45.3158,26426.0
2017-07-25 12:45:00,51.08,51.08,51.06,51.07,47263.0,45.3158,45.3158,45.2981,45.307,47263.0
2017-07-25 12:50:00,51.07,51.08,51.06,51.07,44735.0,45.307,45.3158,45.2981,45.307,44735.0
2017-07-25 12:55:00,51.07,51.08,51.07,51.08,25489.0,45.307,45.3158,45.307,45.3158,25489.0
2017-07-25 13:00:00,51.07,51.08,51.07,51.08,24902.0,45.307,45.3158,45.307,45.3158,24902.0
2017-07-25 13:05:00,51.08,51.08,51.06,51.08,75880.0,45.3158,45.3158,45.2981,45.3158,75880.0
2017-07-25 13:10:00,51.08,51.1,51.08,51.09,35655.0,45.3158,45.3336,45.3158,45.3247,35655.0
2017-07-25 13:15:00,51.09,51.09,51.07,51.07,23084.0,45.3247,45.3247,45.307,45.307,23084.0
2017-07-25 13:20:00,51.07,51.08,51.07,51.08,30321.0,45.307,45.3158,45.307,45.3158,30321.0
2017-07-25 13:25:00,51.08,51.08,51.07,51.08,18722.0,45.3158,45.3158,45.307,45.3158,18722.0
2017-07-25 13:30:00,51.08,51.09,51.07,51.09,40308.0,45.3158,45.3247,45.307,45.3247,40308.0
2017-07-25 13:35:00,51.09,51.11,51.08,51.11,34174.0,45.3247,45.3425,45.3158,45.3425,34174.0
2017-07-25 13:40:00,51.11,51.11,51.1,51.11,15526.0,45.3425,45.3425,45.3336,45.3425,15526.0
2017-07-25 13:45:00,51.11,51.11,51.1,51.11,14431.0,45.3425,45.3425,45.3336,45.3425,14431.0
2017-07-25 13:50:00,51.11,51.12,51.1,51.12,35941.0,45.3425,45.3513,45.3336,45.3513,35941.0
2017-07-25 13:55:00,51.12,51.15,51.11,51.15,82963.0,45.3513,45.3779,45.3425,45.3779,82963.0
2017-07-25 14:00:00,51.14,51.17,51.14,51.17,58623.0,45.3691,45.3957,45.3691,45.3957,58623.0
2017-07-25 14:05:00,51.17,51.23,51.17,51.23,135510.0,45.3957,45.4489,45.3957,45.4489,135510.0
2017-07-25 14:10:00,51.23,51.23,51.16,51.18,99348.0,45.4489,45.4489,45.3868,45.4046,99348.0
2017-07-25 14:15:00,51.18,51.18,51.14,51.15,110523.0,45.4046,45.4046,45.3691,45.3779,110523.0
2017-07-25 14:20:00,51.14,51.16,51.14,51.16,18635.0,45.3691,45.3868,45.3691,45.3868,18635.0
2017-07-25 14:25:00,51.16,51.17,51.15,51.16,55073.0,45.3868,45.3957,45.3779,45.3868,55073.0
2017-07-25 14:30:00,51.17,51.17,51.1,51.1,71687.0,45.3957,45.3957,45.3336,45.3336,71687.0
2017-07-25 14:35:00,51.1,51.15,51.1,51.14,106357.0,45.3336,45.3779,45.3336,45.3691,106357.0
2017-07-25 14:40:00,51.14,51.14,51.1,51.13,50098.0,45.3691,45.3691,45.3336,45.3602,50098.0
2017-07-25 14:45:00,51.13,51.14,51.1,51.12,75955.0,45.3602,45.3691,45.3336,45.3513,75955.0
2017-07-25 14:50:00,51.13,51.16,51.12,51.16,42425.0,45.3602,45.3868,45.3513,45.3868,42425.0
2017-07-25 14:55:00,51.16,51.19,51.15,51.19,61088.0,45.3868,45.4134,45.3779,45.4134,61088.0
2017-07-25 15:00:00,51.18,51.19,51.17,51.18,50208.0,45.4046,45.4134,45.3957,45.4046,50208.0
2017-07-25 15:05:00,51.18,51.19,51.17,51.17,76926.0,45.4046,45.4134,45.3957,45.3957,76926.0
2017-07-25 15:10:00,51.17,51.18,51.13,51.13,67393.0,45.3957,45.4046,45.3602,45.3602,67393.0
2017-07-25 15:15:00,51.14,51.17,51.13,51.17,144801.0,45.3691,45.3957,45.3602,45.3957,144801.0
2017-07-25 15:20:00,51.16,51.17,51.15,51.16,72507.0,45.3868,45.3957,45.3779,45.3868,72507.0
2017-07-25 15:25:00,51.15,51.18,51.15,51.18,57301.0,45.3779,45.4046,45.3779,45.4046,57301.0
2017-07-25 15:30:00,51.18,51.18,51.17,51.17,49606.0,45.4046,45.4046,45.3957,45.3957,49606.0
2017-07-25 15:35:00,51.18,51.18,51.15,51.16,227659.0,45.4046,45.4046,45.3779,45.3868,227659.0
2017-07-25 15:40:00,51.16,51.17,51.15,51.16,109129.0,45.3868,45.3957,45.3779,45.3868,109129.0
2017-07-25 15:45:00,51.15,51.17,51.14,51.16,225206.0,45.3779,45.3957,45.3691,45.3868,225206.0
2017-07-25 15:50:00,51.16,51.17,51.15,51.17,155508.0,45.3868,45.3957,45.3779,45.3957,155508.0
2017-07-25 15:55:00,51.16,51.17,51.15,51.15,521257.0,45.3868,45.3957,45.3779,45.3779,521257.0
2017-07-26 09:30:00,51.15,51.17,51.02,51.16,253311.0,45.3779,45.3957,45.2626,45.3868,253311.0
2017-07-26 09:35:00,51.16,51.19,51.1,51.12,81055.0,45.3868,45.4134,45.3336,45.3513,81055.0
2017-07-26 09:40:00,51.13,51.15,51.08,51.12,78959.0,45.3602,45.3779,45.3158,45.3513,78959.0
2017-07-26 09:45:00,51.12,51.15,51.09,51.1,38394.0,45.3513,45.3779,45.3247,45.3336,38394.0
2017-07-26 09:50:00,51.1,51.14,51.06,51.14,70628.0,45.3336,45.3691,45.2981,45.3691,70628.0
2017-07-26 09:55:00,51.14,51.15,51.1,51.13,69824.0,45.3691,45.3779,45.3336,45.3602,69824.0
2017-07-26 10:00:00,51.13,51.15,51.11,51.13,43617.0,45.3602,45.3779,45.3425,45.3602,43617.0
2017-07-26 10:05:00,51.13,51.14,51.1,51.13,70783.0,45.3602,45.3691,45.3336,45.3602,70783.0
2017-07-26 10:10:00,51.13,51.13,51.1,51.11,43312.0,45.3602,45.3602,45.3336,45.3425,43312.0
2017-07-26 10:15:00,51.11,51.13,51.1,51.1,28102.0,45.3425,45.3602,45.3336,45.3336,28102.0
2017-07-26 10:20:00,51.1,51.14,51.09,51.11,49766.0,45.3336,45.3691,45.3247,45.3425,49766.0
2017-07-26 10:25:00,51.11,51.11,51.07,51.09,29548.0,45.3425,45.3425,45.307,45.3247,29548.0
2017-07-26 10:30:00,51.09,51.09,51.05,51.08,35476.0,45.3247,45.3247,45.2892,45.3158,35476.0
2017-07-26 10:35:00,51.09,51.1,51.07,51.08,55798.0,45.3247,45.3336,45.307,45.3158,55798.0
2017-07-26 10:40:00,51.07,51.09,51.05,51.05,73749.0,45.307,45.3247,45.2892,45.2892,73749.0
2017-07-26 10:45:00,51.05,51.07,51.04,51.05,92333.0,45.2892,45.307,45.2804,45.2892,92333.0
2017-07-26 10:50:00,51.05,51.06,51.03,51.05,51260.0,45.2892,45.2981,45.2715,45.2892,51260.0
2017-07-26 10:55:00,51.05,51.05,51.03,51.05,35229.0,45.2892,45.2892,45.2715,45.2892,35229.0
2017-07-26 11:00:00,51.05,51.07,51.04,51.06,52921.0,45.2892,45.307,45.2804,45.2981,52921.0
2017-07-26 11:05:00,51.06,51.08,51.05,51.05,88727.0,45.2981,45.3158,45.2892,45.2892,88727.0
2017-07-26 11:10:00,51.05,51.08,51.05,51.06,25785.0,45.2892,45.3158,45.2892,45.2981,25785.0
2017-07-26 11:15:00,51.07,51.07,51.05,51.05,18298.0,45.307,45.307,45.2892,45.2892,18298.0
2017-07-26 11:20:00,51.05,51.06,51.05,51.05,21593.0,45.2892,45.2981,45.2892,45.2892,21593.0
2017-07-26 11:25:00,51.05,51.07,51.04,51.05,48575.0,45.2892,45.307,45.2804,45.2892,48575.0
2017-07-26 11:30:00,51.05,51.07,51.05,51.05,34439.0,45.2892,45.307,45.2892,45.2892,34439.0
2017-07-26 11:35:00,51.05,51.06,51.04,51.05,88960.0,45.2892,45.2981,45.2804,45.2892,88960.0
2017-07-26 11:40:00,51.05,51.07,51.05,51.07,63026.0,45.2892,45.307,45.2892,45.307,63026.0
2017-07-26 11:45:00,51.07,51.07,51.04,51.05,62266.0,45.307,45.307,45.2804,45.2892,62266.0
2017-07-26 11:50:00,51.05,51.06,51.04,51.05,33819.0,45.2892,45.2981,45.2804,45.2892,33819.0
2017-07-26 11:55:00,51.05,51.07,51.04,51.05,65567.0,45.2892,45.307,45.2804,45.2892,65567.0
2017-07-26 12:00:00,51.05,51.07,51.04,51.05,73027.0,45.2892,45.307,45.2804,45.2892,73027.0
2017-07-26 12:05:00,51.05,51.07,51.05,51.07,45624.0,45.2892,45.307,45.2892,45.307,45624.0
2017-07-26 12:10:00,51.07,51.09,51.05,51.08,38043.0,45.307,45.3247,45.2892,45.3158,38043.0
2017-07-26 12:15:00,51.08,51.08,51.06,51.07,14001.0,45.3158,45.3158,45.2981,45.307,14001.0
2017-07-26 12:20:00,51.07,51.07,51.05,51.07,30028.0,45.307,45.307,45.2892,45.307,30028.0
2017-07-26 12:25:00,51.07,51.08,51.05,51.06,40100.0,45.307,45.3158,45.2892,45.2981,40100.0
2017-07-26 12:30:00,51.06,51.07,51.05,51.05,21276.0,45.2981,45.307,45.2892,45.2892,21276.0
2017-07-26 12:35:00,51.05,51.06,51.04,51.05,35806.0,45.2892,45.2981,45.2804,45.2892,35806.0
2017-07-26 12:40:00,51.05,51.06,51.05,51.05,10890.0,45.2892,45.2981,45.2892,45.2892,10890.0
2017-07-26 12:45:00,51.05,51.07,51.05,51.07,21200.0,45.2892,45.307,45.2892,45.307,21200.0
2017-07-26 12:50:00,51.07,51.08,51.05,51.05,36067.0,45.307,45.3158,45.2892,45.2892,36067.0
2017-07-26 12:55:00,51.05,51.07,51.04,51.05,42653.0,45.2892,45.307,45.2804,45.2892,42653.0
2017-07-26 13:00:00,51.05,51.06,51.03,51.05,83383.0,45.2892,45.2981,45.2715,45.2892,83383.0
2017-07-26 13:05:00,51.05,51.05,51.03,51.05,44015.0,45.2892,45.2892,45.2715,45.2892,44015.0
2017-07-26 13:10:00,51.04,51.05,51.04,51.04,10988.0,45.2804,45.2892,45.2804,45.2804,10988.0
2017-07-26 13:15:00,51.04,51.05,51.04,51.04,33498.0,45.2804,45.2892,45.2804,45.2804,33498.0
2017-07-26 13:20:00,51.04,51.08,51.04,51.05,53694.0,45.2804,45.3158,45.2804,45.2892,53694.0
2017-07-26 13:25:00,51.05,51.06,51.04,51.05,31107.0,45.2892,45.2981,45.2804,45.2892,31107.0
2017-07-26 13:30:00,51.05,51.07,51.05,51.05,24944.0,45.2892,45.307,45.2892,45.2892,24944.0
2017-07-26 13:35:00,51.05,51.06,51.05,51.05,17900.0,45.2892,45.2981,45.2892,45.2892,17900.0
2017-07-26 13:40:00,51.06,51.09,51.05,51.07,37562.0,45.2981,45.3247,45.2892,45.307,37562.0
2017-07-26 13:45:00,51.07,51.09,51.07,51.09,29985.0,45.307,45.3247,45.307,45.3247,29985.0
2017-07-26 13:50:00,51.09,51.09,51.08,51.08,27372.0,45.3247,45.3247,45.3158,45.3158,27372.0
2017-07-26 13:55:00,51.09,51.09,51.04,51.06,38258.0,45.3247,45.3247,45.2804,45.2981,38258.0
2017-07-26 14:00:00,51.05,51.11,51.04,51.09,100289.0,45.2892,45.3425,45.2804,45.3247,100289.0
2017-07-26 14:05:00,51.09,51.1,51.06,51.09,27617.0,45.3247,45.3336,45.2981,45.3247,27617.0
2017-07-26 14:10:00,51.09,51.11,51.06,51.08,34653.0,45.3247,45.3425,45.2981,45.3158,34653.0
2017-07-26 14:15:00,51.08,51.1,51.07,51.09,39413.0,45.3158,45.3336,45.307,45.3247,39413.0
2017-07-26 14:20:00,51.1,51.1,51.06,51.1,41019.0,45.3336,45.3336,45.2981,45.3336,41019.0
2017-07-26 14:25:00,51.09,51.11,51.08,51.1,32268.0,45.3247,45.3425,45.3158,45.3336,32268.0
2017-07-26 14:30:00,51.09,51.11,51.09,51.11,20308.0,45.3247,45.3425,45.3247,45.3425,20308.0
2017-07-26 14:35:00,51.1,51.12,51.09,51.12,15265.0,45.3336,45.3513,45.3247,45.3513,15265.0
2017-07-26 14:40:00,51.12,51.13,51.1,51.13,28610.0,45.3513,45.3602,45.3336,45.3602,28610.0
2017-07-26 14:45:00,51.13,51.14,51.1,51.12,46139.0,45.3602,45.3691,45.3336,45.3513,46139.0
2017-07-26 14:50:00,51.11,51.13,51.11,51.13,39106.0,45.3425,45.3602,45.3425,45.3602,39106.0
2017-07-26 14:55:00,51.13,51.15,51.12,51.13,53911.0,45.3602,45.3779,45.3513,45.3602,53911.0
2017-07-26 15:00:00,51.13,51.15,51.11,51.14,53955.0,45.3602,45.3779,45.3425,45.3691,53955.0
2017-07-26 15:05:00,51.14,51.15,51.13,51.13,41633.0,45.3691,45.3779,45.3602,45.3602,41633.0
2017-07-26 15:10:00,51.14,51.14,51.11,51.12,47994.0,45.3691,45.3691,45.3425,45.3513,47994.0
2017-07-26 15:15:00,51.13,51.14,51.12,51.12,40886.0,45.3602,45.3691,45.3513,45.3513,40886.0
2017-07-26 15:20:00,51.12,51.15,51.12,51.15,46528.0,45.3513,45.3779,45.3513,45.3779,46528.0
2017-07-26 15:25:00,51.14,51.15,51.13,51.13,37064.0,45.3691,45.3779,45.3602,45.3602,37064.0
2017-07-26 15:30:00,51.14,51.14,51.12,51.14,47745.0,45.3691,45.3691,45.3513,45.3691,47745.0
2017-07-26 15:35:00,51.13,51.15,51.12,51.15,71335.0,45.3602,45.3779,45.3513,45.3779,71335.0
2017-07-26 15:40:00,51.15,51.15,51.12,51.12,71071.0,45.3779,45.3779,45.3513,45.3513,71071.0
2017-07-26 15:45:00,51.12,51.12,51.09,51.11,164647.0,45.3513,45.3513,45.3247,45.3425,164647.0
2017-07-26 15:50:00,51.11,51.15,51.1,51.15,136532.0,45.3425,45.3779,45.3336,45.3779,136532.0
2017-07-26 15:55:00,51.15,51.19,51.14,51.19,505585.0,45.3779,45.4134,45.3691,45.4134,505585.0
2017-07-27 09:30:00,51.3,51.36,51.23,51.24,414482.0,45.511,45.5642,45.4489,45.4578,414482.0
2017-07-27 09:35:00,51.25,51.29,51.22,51.26,109240.0,45.4667,45.5021,45.44,45.4755,109240.0
2017-07-27 09:40:00,51.26,51.28,51.22,51.25,92818.0,45.4755,45.4933,45.44,45.4667,92818.0
2017-07-27 09:45:00,51.24,51.29,51.21,51.23,96145.0,45.4578,45.5021,45.4312,45.4489,96145.0
2017-07-27 09:50:00,51.23,51.27,51.17,51.18,109323.0,45.4489,45.4844,45.3957,45.4046,109323.0
2017-07-27 09:55:00,51.19,51.22,51.14,51.16,88019.0,45.4134,45.44,45.3691,45.3868,88019.0
2017-07-27 10:00:00,51.16,51.19,51.12,51.13,109048.0,45.3868,45.4134,45.3513,45.3602,109048.0
2017-07-27 10:05:00,51.12,51.14,51.07,51.13,240930.0,45.3513,45.3691,45.307,45.3602,240930.0
2017-07-27 10:10:00,51.13,51.15,51.1,51.12,66182.0,45.3602,45.3779,45.3336,45.3513,66182.0
2017-07-27 10:15:00,51.12,51.15,51.09,51.13,69521.0,45.3513,45.3779,45.3247,45.3602,69521.0
2017-07-27 10:20:00,51.13,51.13,51.1,51.12,29321.0,45.3602,45.3602,45.3336,45.3513,29321.0
2017-07-27 10:25:00,51.12,51.14,51.1,51.1,58636.0,45.3513,45.3691,45.3336,45.3336,58636.0
2017-07-27 10:30:00,51.1,51.11,51.06,51.08,106103.0,45.3336,45.3425,45.2981,45.3158,106103.0
2017-07-27 10:35:00,51.07,51.08,51.04,51.06,155067.0,45.307,45.3158,45.2804,45.2981,155067.0
2017-07-27 10:40:00,51.07,51.1,51.04,51.09,167985.0,45.307,45.3336,45.2804,45.3247,167985.0
2017-07-27 10:45:00,51.09,51.24,51.09,51.23,83011.0,45.3247,45.4578,45.3247,45.4489,83011.0
2017-07-27 10:50:00,51.23,51.24,51.21,51.21,50627.0,45.4489,45.4578,45.4312,45.4312,50627.0
2017-07-27 10:55:00,51.21,51.21,51.19,51.21,27174.0,45.4312,45.4312,45.4134,45.4312,27174.0
2017-07-27 11:00:00,51.21,51.21,51.17,51.18,43791.0,45.4312,45.4312,45.3957,45.4046,43791.0
2017-07-27 11:05:00,51.18,51.2,51.16,51.2,41219.0,45.4046,45.4223,45.3868,45.4223,41219.0
2017-07-27 11:10:00,51.2,51.2,51.16,51.16,48401.0,45.4223,45.4223,45.3868,45.3868,48401.0
2017-07-27 11:15:00,51.16,51.19,51.16,51.19,29908.0,45.3868,45.4134,45.3868,45.4134,29908.0
2017-07-27 11:20:00,51.19,51.21,51.18,51.19,42963.0,45.4134,45.4312,45.4046,45.4134,42963.0
2017-07-27 11:25:00,51.2,51.24,51.19,51.23,38353.0,45.4223,45.4578,45.4134,45.4489,38353.0
2017-07-27 11:30:00,51.23,51.3,51.23,51.29,58448.0,45.4489,45.511,45.4489,45.5021,58448.0
2017-07-27 11:35:00,51.29,51.3,51.19,51.21,108573.0,45.5021,45.511,45.4134,45.4312,108573.0
2017-07-27 11:40:00,51.22,51.22,51.18,51.22,54465.0,45.44,45.44,45.4046,45.44,54465.0
2017-07-27 11:45:00,51.22,51.23,51.19,51.22,74064.0,45.44,45.4489,45.4134,45.44,74064.0
2017-07-27 11:50:00,51.21,51.23,51.21,51.23,47202.0,45.4312,45.4489,45.4312,45.4489,47202.0
2017-07-27 11:55:00,51.23,51.24,51.21,51.24,33470.0,45.4489,45.4578,45.4312,45.4578,33470.0
2017-07-27 12:00:00,51.24,51.27,51.23,51.26,58781.0,45.4578,45.4844,45.4489,45.4755,58781.0
2017-07-27 12:05:00,51.26,51.27,51.24,51.26,67811.0,45.4755,45.4844,45.4578,45.4755,67811.0
2017-07-27 12:10:00,51.26,51.26,51.24,51.25,33504.0,45.4755,45.4755,45.4578,45.4667,33504.0
2017-07-27 12:15:00,51.25,51.25,51.23,51.25,23599.0,45.4667,45.4667,45.4489,45.4667,23599.0
2017-07-27 12:20:00,51.24,51.25,51.24,51.25,6532.0,45.4578,45.4667,45.4578,45.4667,6532.0
2017-07-27 12:25:00,51.25,51.25,51.19,51.2,78550.0,45.4667,45.4667,45.4134,45.4223,78550.0
2017-07-27 12:30:00,51.2,51.2,51.12,51.12,101200.0,45.4223,45.4223,45.3513,45.3513,101200.0
2017-07-27 12:35:00,51.12,51.13,51.0,51.01,141583.0,45.3513,45.3602,45.2449,45.2537,141583.0
2017-07-27 12:40:00,51.02,51.02,50.92,50.95,166735.0,45.2626,45.2626,45.1739,45.2005,166735.0
2017-07-27 12:45:00,50.96,50.99,50.94,50.97,61811.0,45.2094,45.236,45.1916,45.2183,61811.0
2017-07-27 12:50:00,50.96,50.97,50.89,50.89,65829.0,45.2094,45.2183,45.1473,45.1473,65829.0
2017-07-27 12:55:00,50.89,50.9,50.72,50.8,164776.0,45.1473,45.1562,44.9965,45.0674,164776.0
2017-07-27 13:00:00,50.81,50.82,50.7,50.78,173121.0,45.0763,45.0852,44.9787,45.0497,173121.0
2017-07-27 13:05:00,50.78,50.83,50.71,50.73,111820.0,45.0497,45.0941,44.9876,45.0053,111820.0
2017-07-27 13:10:00,50.73,50.78,50.68,50.75,126346.0,45.0053,45.0497,44.961,45.0231,126346.0
2017-07-27 13:15:00,50.75,50.75,50.63,50.66,233307.0,45.0231,45.0231,44.9166,44.9432,233307.0
2017-07-27 13:20:00,50.66,50.69,50.51,50.53,221873.0,44.9432,44.9699,44.8102,44.8279,221873.0
2017-07-27 13:25:00,50.53,50.53,50.4,50.48,330608.0,44.8279,44.8279,44.7126,44.7836,330608.0
2017-07-27 13:30:00,50.47,50.52,50.43,50.48,158747.0,44.7747,44.819,44.7392,44.7836,158747.0
2017-07-27 13:35:00,50.47,50.51,50.27,50.29,412888.0,44.7747,44.8102,44.5972,44.615,412888.0
2017-07-27 13:40:00,50.3,50.39,50.24,50.39,304531.0,44.6239,44.7037,44.5706,44.7037,304531.0
2017-07-27 13:45:00,50.39,50.51,50.38,50.48,215906.0,44.7037,44.8102,44.6948,44.7836,215906.0
2017-07-27 13:50:00,50.48,50.51,50.34,50.4,430148.0,44.7836,44.8102,44.6593,44.7126,430148.0
2017-07-27 13:55:00,50.4,50.41,50.28,50.33,149278.0,44.7126,44.7214,44.6061,44.6505,149278.0
2017-07-27 14:00:00,50.33,50.4,50.29,50.29,187690.0,44.6505,44.7126,44.615,44.615,187690.0
2017-07-27 14:05:00,50.29,50.49,50.26,50.49,316456.0,44.615,44.7924,44.5884,44.7924,316456.0
2017-07-27 14:10:00,50.48,50.51,50.42,50.45,307887.0,44.7836,44.8102,44.7303,44.7569,307887.0
2017-07-27 14:15:00,50.44,50.47,50.36,50.36,202575.0,44.7481,44.7747,44.6771,44.6771,202575.0
2017-07-27 14:20:00,50.36,50.39,50.28,50.28,191259.0,44.6771,44.7037,44.6061,44.6061,191259.0
2017-07-27 14:25:00,50.28,50.3,50.21,50.27,233283.0,44.6061,44.6239,44.544,44.5972,233283.0
2017-07-27 14:30:00,50.27,50.34,50.23,50.26,203750.0,44.5972,44.6593,44.5618,44.5884,203750.0
2017-07-27 14:35:00,50.25,50.33,50.24,50.3,164179.0,44.5795,44.6505,44.5706,44.6239,164179.0
2017-07-27 14:40:00,50.3,50.31,50.19,50.2,322062.0,44.6239,44.6327,44.5263,44.5351,322062.0
2017-07-27 14:45:00,50.2,50.26,50.19,50.25,194710.0,44.5351,44.5884,44.5263,44.5795,194710.0
2017-07-27 14:50:00,50.25,50.31,50.24,50.29,138926.0,44.5795,44.6327,44.5706,44.615,138926.0
2017-07-27 14:55:00,50.29,50.38,50.28,50.37,129624.0,44.615,44.6948,44.6061,44.686,129624.0
2017-07-27 15:00:00,50.38,50.38,50.29,50.29,76997.0,44.6948,44.6948,44.615,44.615,76997.0
2017-07-27 15:05:00,50.3,50.32,50.24,50.28,228957.0,44.6239,44.6416,44.5706,44.6061,228957.0
2017-07-27 15:10:00,50.28,50.31,50.26,50.3,151304.0,44.6061,44.6327,44.5884,44.6239,151304.0
2017-07-27 15:15:00,50.31,50.33,50.27,50.28,123759.0,44.6327,44.6505,44.5972,44.6061,123759.0
2017-07-27 15:20:00,50.28,50.31,50.27,50.27,162386.0,44.6061,44.6327,44.5972,44.5972,162386.0
2017-07-27 15:25:00,50.27,50.31,50.26,50.29,143990.0,44.5972,44.6327,44.5884,44.615,143990.0
2017-07-27 15:30:00,50.29,50.32,50.27,50.32,233021.0,44.615,44.6416,44.5972,44.6416,233021.0
2017-07-27 15:35:00,50.32,50.36,50.31,50.36,235403.0,44.6416,44.6771,44.6327,44.6771,235403.0
2017-07-27 15:40:00,50.36,50.36,50.32,50.34,185487.0,44.6771,44.6771,44.6416,44.6593,185487.0
2017-07-27 15:45:00,50.34,50.35,50.31,50.31,265970.0,44.6593,44.6682,44.6327,44.6327,265970.0
2017-07-27 15:50:00,50.32,50.34,50.31,50.34,492727.0,44.6416,44.6593,44.6327,44.6593,492727.0
2017-07-27 15:55:00,50.34,50.44,50.32,50.43,1088856.0,44.6593,44.7481,44.6416,44.7392,1088856.0
2017-07-28 09:30:00,50.19,50.3,50.09,50.11,409507.0,44.5263,44.6239,44.4376,44.4553,409507.0
2017-07-28 09:35:00,50.11,50.24,50.09,50.22,156902.0,44.4553,44.5706,44.4376,44.5529,156902.0
2017-07-28 09:40:00,50.22,50.44,50.22,50.42,171677.0,44.5529,44.7481,44.5529,44.7303,171677.0
2017-07-28 09:45:00,50.42,50.46,50.32,50.34,144512.0,44.7303,44.7658,44.6416,44.6593,144512.0
2017-07-28 09:50:00,50.35,50.43,50.27,50.29,139821.0,44.6682,44.7392,44.5972,44.615,139821.0
2017-07-28 09:55:00,50.27,50.36,50.23,50.23,142356.0,44.5972,44.6771,44.5618,44.5618,142356.0
2017-07-28 10:00:00,50.22,50.33,50.21,50.32,243082.0,44.5529,44.6505,44.544,44.6416,243082.0
2017-07-28 10:05:00,50.31,50.33,50.13,50.15,122963.0,44.6327,44.6505,44.473,44.4908,122963.0
2017-07-28 10:10:00,50.15,50.24,50.13,50.21,150937.0,44.4908,44.5706,44.473,44.544,150937.0
2017-07-28 10:15:00,50.21,50.21,50.15,50.16,79349.0,44.544,44.544,44.4908,44.4997,79349.0
2017-07-28 10:20:00,50.16,50.19,50.09,50.11,111054.0,44.4997,44.5263,44.4376,44.4553,111054.0
2017-07-28 10:25:00,50.11,50.16,50.09,50.09,131705.0,44.4553,44.4997,44.4376,44.4376,131705.0
2017-07-28 10:30:00,50.09,50.1,50.04,50.08,138019.0,44.4376,44.4464,44.3932,44.4287,138019.0
2017-07-28 10:35:00,50.08,50.23,50.06,50.17,199728.0,44.4287,44.5618,44.4109,44.5085,199728.0
2017-07-28 10:40:00,50.17,50.25,50.13,50.2,240897.0,44.5085,44.5795,44.473,44.5351,240897.0
2017-07-28 10:45:00,50.19,50.24,50.18,50.23,83066.0,44.5263,44.5706,44.5174,44.5618,83066.0
2017-07-28 10:50:00,50.22,50.25,50.2,50.23,41438.0,44.5529,44.5795,44.5351,44.5618,41438.0
2017-07-28 10:55:00,50.23,50.24,50.21,50.23,98692.0,44.5618,44.5706,44.544,44.5618,98692.0
2017-07-28 11:00:00,50.23,50.3,50.22,50.29,76926.0,44.5618,44.6239,44.5529,44.615,76926.0
2017-07-28 11:05:00,50.29,50.34,50.25,50.33,94903.0,44.615,44.6593,44.5795,44.6505,94903.0
2017-07-28 11:10:00,50.33,50.39,50.32,50.37,66502.0,44.6505,44.7037,44.6416,44.686,66502.0
2017-07-28 11:15:00,50.37,50.4,50.36,50.37,56320.0,44.686,44.7126,44.6771,44.686,56320.0
2017-07-28 11:20:00,50.37,50.4,50.36,50.39,97052.0,44.686,44.7126,44.6771,44.7037,97052.0
2017-07-28 11:25:00,50.39,50.39,50.31,50.33,73852.0,44.7037,44.7037,44.6327,44.6505,73852.0
2017-07-28 11:30:00,50.34,50.38,50.33,50.35,107637.0,44.6593,44.6948,44.6505,44.6682,107637.0
2017-07-28 11:35:00,50.35,50.39,50.35,50.39,39092.0,44.6682,44.7037,44.6682,44.7037,39092.0
2017-07-28 11:40:00,50.39,50.4,50.38,50.39,38419.0,44.7037,44.7126,44.6948,44.7037,38419.0
2017-07-28 11:45:00,50.38,50.4,50.38,50.39,61385.0,44.6948,44.7126,44.6948,44.7037,61385.0
2017-07-28 11:50:00,50.39,50.41,50.38,50.39,63099.0,44.7037,44.7214,44.6948,44.7037,63099.0
2017-07-28 11:55:00,50.39,50.45,50.38,50.44,106583.0,44.7037,44.7569,44.6948,44.7481,106583.0
2017-07-28 12:00:00,50.44,50.47,50.4,50.41,63035.0,44.7481,44.7747,44.7126,44.7214,63035.0
2017-07-28 12:05:00,50.41,50.44,50.4,50.44,44059.0,44.7214,44.7481,44.7126,44.7481,44059.0
2017-07-28 12:10:00,50.43,50.43,50.41,50.42,20927.0,44.7392,44.7392,44.7214,44.7303,20927.0
2017-07-28 12:15:00,50.41,50.42,50.4,50.41,25882.0,44.7214,44.7303,44.7126,44.7214,25882.0
2017-07-28 12:20:00,50.4,50.45,50.39,50.44,106334.0,44.7126,44.7569,44.7037,44.7481,106334.0
2017-07-28 12:25:00,50.44,50.48,50.4,50.44,186549.0,44.7481,44.7836,44.7126,44.7481,186549.0
2017-07-28 12:30:00,50.44,50.45,50.41,50.42,66753.0,44.7481,44.7569,44.7214,44.7303,66753.0
2017-07-28 12:35:00,50.42,50.43,50.4,50.41,67936.0,44.7303,44.7392,44.7126,44.7214,67936.0
2017-07-28 12:40:00,50.41,50.47,50.39,50.46,176106.0,44.7214,44.7747,44.7037,44.7658,176106.0
2017-07-28 12:45:00,50.45,50.48,50.45,50.47,32453.0,44.7569,44.7836,44.7569,44.7747,32453.0
2017-07-28 12:50:00,50.48,50.49,50.38,50.4,233249.0,44.7836,44.7924,44.6948,44.7126,233249.0
2017-07-28 12:55:00,50.41,50.43,50.4,50.41,34105.0,44.7214,44.7392,44.7126,44.7214,34105.0
2017-07-28 13:00:00,50.42,50.42,50.36,50.37,32706.0,44.7303,44.7303,44.6771,44.686,32706.0
2017-07-28 13:05:00,50.37,50.37,50.32,50.34,75229.0,44.686,44.686,44.6416,44.6593,75229.0
2017-07-28 13:10:00,50.33,50.35,50.3,50.31,78122.0,44.6505,44.6682,44.6239,44.6327,78122.0
2017-07-28 13:15:00,50.32,50.34,50.26,50.28,131750.0,44.6416,44.6593,44.5884,44.6061,131750.0
2017-07-28 13:20:00,50.28,50.31,50.27,50.3,43112.0,44.6061,44.6327,44.5972,44.6239,43112.0
2017-07-28 13:25:00,50.31,50.31,50.28,50.29,64628.0,44.6327,44.6327,44.6061,44.615,64628.0
2017-07-28 13:30:00,50.29,50.31,50.27,50.28,47677.0,44.615,44.6327,44.5972,44.6061,47677.0
2017-07-28 13:35:00,50.28,50.3,50.27,50.3,42185.0,44.6061,44.6239,44.5972,44.6239,42185.0
2017-07-28 13:40:00,50.3,50.32,50.28,50.32,41566.0,44.6239,44.6416,44.6061,44.6416,41566.0
2017-07-28 13:45:00,50.31,50.32,50.3,50.32,44113.0,44.6327,44.6416,44.6239,44.6416,44113.0
2017-07-28 13:50:00,50.32,50.33,50.31,50.33,16385.0,44.6416,44.6505,44.6327,44.6505,16385.0
2017-07-28 13:55:00,50.33,50.33,50.3,50.3,22702.0,44.6505,44.6505,44.6239,44.6239,22702.0
2017-07-28 14:00:00,50.31,50.33,50.3,50.32,37017.0,44.6327,44.6505,44.6239,44.6416,37017.0
2017-07-28 14:05:00,50.32,50.32,50.3,50.3,28403.0,44.6416,44.6416,44.6239,44.6239,28403.0
2017-07-28 14:10:00,50.3,50.34,50.3,50.32,59705.0,44.6239,44.6593,44.6239,44.6416,59705.0
2017-07-28 14:15:00,50.32,50.36,50.32,50.36,51035.0,44.6416,44.6771,44.6416,44.6771,51035.0
2017-07-28 14:20:00,50.36,50.37,50.33,50.35,47691.0,44.6771,44.686,44.6505,44.6682,47691.0
2017-07-28 14:25:00,50.35,50.36,50.34,50.34,25902.0,44.6682,44.6771,44.6593,44.6593,25902.0
2017-07-28 14:30:00,50.34,50.36,50.33,50.36,44658.0,44.6593,44.6771,44.6505,44.6771,44658.0
2017-07-28 14:35:00,50.35,50.36,50.34,50.34,31225.0,44.6682,44.6771,44.6593,44.6593,31225.0
2017-07-28 14:40:00,50.34,50.35,50.29,50.33,110434.0,44.6593,44.6682,44.615,44.6505,110434.0
2017-07-28 14:45:00,50.33,50.37,50.32,50.36,78301.0,44.6505,44.686,44.6416,44.6771,78301.0
2017-07-28 14:50:00,50.36,50.37,50.34,50.37,44898.0,44.6771,44.686,44.6593,44.686,44898.0
2017-07-28 14:55:00,50.37,50.38,50.35,50.36,33268.0,44.686,44.6948,44.6682,44.6771,33268.0
2017-07-28 15:00:00,50.36,50.37,50.36,50.36,32555.0,44.6771,44.686,44.6771,44.6771,32555.0
2017-07-28 15:05:00,50.37,50.37,50.33,50.36,141843.0,44.686,44.686,44.6505,44.6771,141843.0
2017-07-28 15:10:00,50.35,50.36,50.3,50.3,64688.0,44.6682,44.6771,44.6239,44.6239,64688.0
2017-07-28 15:15:00,50.3,50.31,50.27,50.28,56660.0,44.6239,44.6327,44.5972,44.6061,56660.0
2017-07-28 15:20:00,50.28,50.3,50.27,50.3,44833.0,44.6061,44.6239,44.5972,44.6239,44833.0
2017-07-28 15:25:00,50.29,50.36,50.29,50.36,163550.0,44.615,44.6771,44.615,44.6771,163550.0
2017-07-28 15:30:00,50.36,50.37,50.35,50.35,110161.0,44.6771,44.686,44.6682,44.6682,110161.0
2017-07-28 15:35:00,50.36,50.36,50.33,50.33,89604.0,44.6771,44.6771,44.6505,44.6505,89604.0
2017-07-28 15:40:00,50.33,50.37,50.33,50.36,117775.0,44.6505,44.686,44.6505,44.6771,117775.0
2017-07-28 15:45:00,50.36,50.38,50.34,50.34,107809.0,44.6771,44.6948,44.6593,44.6593,107809.0
2017-07-28 15:50:00,50.34,50.36,50.33,50.34,179668.0,44.6593,44.6771,44.6505,44.6593,179668.0
2017-07-28 15:55:00,50.34,50.36,50.28,50.32,558976.0,44.6593,44.6771,44.6061,44.6416,558976.0
2017-07-31 09:30:00,50.48,50.5,50.33,50.33,300486.0,44.7836,44.8013,44.6505,44.6505,300486.0
2017-07-31 09:35:00,50.34,50.4,50.29,50.3,75181.0,44.6593,44.7126,44.615,44.6239,75181.0
2017-07-31 09:40:00,50.3,50.3,50.22,50.24,79102.0,44.6239,44.6239,44.5529,44.5706,79102.0
2017-07-31 09:45:00,50.24,50.25,50.19,50.2,90518.0,44.5706,44.5795,44.5263,44.5351,90518.0
2017-07-31 09:50:00,50.21,50.25,50.18,50.19,107628.0,44.544,44.5795,44.5174,44.5263,107628.0
2017-07-31 09:55:00,50.19,50.21,50.15,50.15,62467.0,44.5263,44.544,44.4908,44.4908,62467.0
2017-07-31 10:00:00,50.16,50.21,50.13,50.15,62500.0,44.4997,44.544,44.473,44.4908,62500.0
2017-07-31 10:05:00,50.16,50.21,50.15,50.2,60509.0,44.4997,44.544,44.4908,44.5351,60509.0
2017-07-31 10:10:00,50.21,50.28,50.2,50.27,94765.0,44.544,44.6061,44.5351,44.5972,94765.0
2017-07-31 10:15:00,50.28,50.31,50.27,50.3,65211.0,44.6061,44.6327,44.5972,44.6239,65211.0
2017-07-31 10:20:00,50.3,50.32,50.28,50.28,52228.0,44.6239,44.6416,44.6061,44.6061,52228.0
2017-07-31 10:25:00,50.29,50.3,50.2,50.22,83703.0,44.615,44.6239,44.5351,44.5529,83703.0
2017-07-31 10:30:00,50.22,50.22,50.16,50.18,78270.0,44.5529,44.5529,44.4997,44.5174,78270.0
2017-07-31 10:35:00,50.17,50.17,50.12,50.14,62187.0,44.5085,44.5085,44.4642,44.4819,62187.0
2017-07-31 10:40:00,50.14,50.2,50.14,50.16,93880.0,44.4819,44.5351,44.4819,44.4997,93880.0
2017-07-31 10:45:00,50.16,50.22,50.16,50.2,65583.0,44.4997,44.5529,44.4997,44.5351,65583.0
2017-07-31 10:50:00,50.19,50.2,50.13,50.15,50673.0,44.5263,44.5351,44.473,44.4908,50673.0
2017-07-31 10:55:00,50.15,50.23,50.15,50.21,33181.0,44.4908,44.5618,44.4908,44.544,33181.0
2017-07-31 11:00:00,50.21,50.27,50.21,50.25,78678.0,44.544,44.5972,44.544,44.5795,78678.0
2017-07-31 11:05:00,50.25,50.26,50.23,50.26,65898.0,44.5795,44.5884,44.5618,44.5884,65898.0
2017-07-31 11:10:00,50.25,50.28,50.25,50.28,28272.0,44.5795,44.6061,44.5795,44.6061,28272.0
2017-07-31 11:15:00,50.28,50.31,50.25,50.25,115853.0,44.6061,44.6327,44.5795,44.5795,115853.0
2017-07-31 11:20:00,50.25,50.26,50.22,50.25,32076.0,44.5795,44.5884,44.5529,44.5795,32076.0
2017-07-31 11:25:00,50.25,50.28,50.23,50.26,48726.0,44.5795,44.6061,44.5618,44.5884,48726.0
2017-07-31 11:30:00,50.26,50.3,50.25,50.27,59955.0,44.5884,44.6239,44.5795,44.5972,59955.0
2017-07-31 11:35:00,50.27,50.28,50.27,50.27,27244.0,44.5972,44.6061,44.5972,44.5972,27244.0
2017-07-31 11:40:00,50.27,50.31,50.27,50.27,96322.0,44.5972,44.6327,44.5972,44.5972,96322.0
2017-07-31 11:45:00,50.27,50.28,50.24,50.24,42382.0,44.5972,44.6061,44.5706,44.5706,42382.0
2017-07-31 11:50:00,50.24,50.24,50.22,50.23,40174.0,44.5706,44.5706,44.5529,44.5618,40174.0
2017-07-31 11:55:00,50.23,50.23,50.21,50.21,62822.0,44.5618,44.5618,44.544,44.544,62822.0
2017-07-31 12:00:00,50.21,50.21,50.15,50.16,91537.0,44.544,44.544,44.4908,44.4997,91537.0
2017-07-31 12:05:00,50.15,50.18,50.15,50.16,56931.0,44.4908,44.5174,44.4908,44.4997,56931.0
2017-07-31 12:10:00,50.16,50.17,50.13,50.14,79247.0,44.4997,44.5085,44.473,44.4819,79247.0
2017-07-31 12:15:00,50.15,50.19,50.14,50.19,39776.0,44.4908,44.5263,44.4819,44.5263,39776.0
2017-07-31 12:20:00,50.19,50.19,50.16,50.17,71230.0,44.5263,44.5263,44.4997,44.5085,71230.0
2017-07-31 12:25:00,50.18,50.2,50.17,50.2,35400.0,44.5174,44.5351,44.5085,44.5351,35400.0
2017-07-31 12:30:00,50.19,50.22,50.19,50.21,34607.0,44.5263,44.5529,44.5263,44.544,34607.0
2017-07-31 12:35:00,50.21,50.22,50.2,50.21,22958.0,44.544,44.5529,44.5351,44.544,22958.0
2017-07-31 12:40:00,50.2,50.21,50.19,50.2,41760.0,44.5351,44.544,44.5263,44.5351,41760.0
2017-07-31 12:45:00,50.21,50.25,50.19,50.22,78377.0,44.544,44.5795,44.5263,44.5529,78377.0
2017-07-31 12:50:00,50.23,50.23,50.19,50.2,30914.0,44.5618,44.5618,44.5263,44.5351,30914.0
2017-07-31 12:55:00,50.21,50.21,50.19,50.19,36931.0,44.544,44.544,44.5263,44.5263,36931.0
2017-07-31 13:00:00,50.19,50.21,50.15,50.2,56867.0,44.5263,44.544,44.4908,44.5351,56867.0
2017-07-31 13:05:00,50.2,50.21,50.19,50.2,28850.0,44.5351,44.544,44.5263,44.5351,28850.0
2017-07-31 13:10:00,50.2,50.2,50.14,50.14,42517.0,44.5351,44.5351,44.4819,44.4819,42517.0
2017-07-31 13:15:00,50.14,50.16,50.13,50.14,40286.0,44.4819,44.4997,44.473,44.4819,40286.0
2017-07-31 13:20:00,50.13,50.15,50.12,50.14,42123.0,44.473,44.4908,44.4642,44.4819,42123.0
2017-07-31 13:25:00,50.14,50.16,50.13,50.14,47390.0,44.4819,44.4997,44.473,44.4819,47390.0
2017-07-31 13:30:00,50.14,50.16,50.13,50.15,56092.0,44.4819,44.4997,44.473,44.4908,56092.0
2017-07-31 13:35:00,50.15,50.15,50.12,50.13,48107.0,44.4908,44.4908,44.4642,44.473,48107.0
2017-07-31 13:40:00,50.13,50.13,50.1,50.12,43414.0,44.473,44.473,44.4464,44.4642,43414.0
2017-07-31 13:45:00,50.12,50.13,50.12,50.12,20002.0,44.4642,44.473,44.4642,44.4642,20002.0
2017-07-31 13:50:00,50.13,50.14,50.12,50.14,73040.0,44.473,44.4819,44.4642,44.4819,73040.0
2017-07-31 13:55:00,50.12,50.14,50.12,50.13,20440.0,44.4642,44.4819,44.4642,44.473,20440.0
2017-07-31 14:00:00,50.14,50.14,50.12,50.13,61067.0,44.4819,44.4819,44.4642,44.473,61067.0
2017-07-31 14:05:00,50.13,50.14,50.11,50.13,53934.0,44.473,44.4819,44.4553,44.473,53934.0
2017-07-31 14:10:00,50.12,50.14,50.12,50.14,49722.0,44.4642,44.4819,44.4642,44.4819,49722.0
2017-07-31 14:15:00,50.13,50.2,50.13,50.19,143010.0,44.473,44.5351,44.473,44.5263,143010.0
2017-07-31 14:20:00,50.19,50.2,50.18,50.19,35117.0,44.5263,44.5351,44.5174,44.5263,35117.0
2017-07-31 14:25:00,50.19,50.2,50.18,50.19,70549.0,44.5263,44.5351,44.5174,44.5263,70549.0
2017-07-31 14:30:00,50.19,50.2,50.18,50.19,57981.0,44.5263,44.5351,44.5174,44.5263,57981.0
2017-07-31 14:35:00,50.18,50.19,50.07,50.09,199394.0,44.5174,44.5263,44.4198,44.4376,199394.0
2017-07-31 14:40:00,50.09,50.13,50.09,50.09,51700.0,44.4376,44.473,44.4376,44.4376,51700.0
2017-07-31 14:45:00,50.09,50.1,50.08,50.09,57080.0,44.4376,44.4464,44.4287,44.4376,57080.0
2017-07-31 14:50:00,50.09,50.1,50.07,50.07,49223.0,44.4376,44.4464,44.4198,44.4198,49223.0
2017-07-31 14:55:00,50.07,50.09,50.03,50.04,151953.0,44.4198,44.4376,44.3843,44.3932,151953.0
2017-07-31 15:00:00,50.04,50.07,50.04,50.05,127594.0,44.3932,44.4198,44.3932,44.4021,127594.0
2017-07-31 15:05:00,50.06,50.06,49.96,49.99,179873.0,44.4109,44.4109,44.3222,44.3488,179873.0
2017-07-31 15:10:00,49.99,50.01,49.96,49.98,341827.0,44.3488,44.3666,44.3222,44.34,341827.0
2017-07-31 15:15:00,49.99,50.0,49.98,50.0,154154.0,44.3488,44.3577,44.34,44.3577,154154.0
2017-07-31 15:20:00,50.0,50.01,49.98,49.99,153597.0,44.3577,44.3666,44.34,44.3488,153597.0
2017-07-31 15:25:00,49.98,49.99,49.93,49.96,176368.0,44.34,44.3488,44.2956,44.3222,176368.0
2017-07-31 15:30:00,49.97,49.97,49.9,49.93,333523.0,44.3311,44.3311,44.269,44.2956,333523.0
2017-07-31 15:35:00,49.93,49.93,49.89,49.92,267538.0,44.2956,44.2956,44.2601,44.2867,267538.0
2017-07-31 15:40:00,49.91,49.95,49.91,49.95,284474.0,44.2779,44.3134,44.2779,44.3134,284474.0
2017-07-31 15:45:00,49.95,49.97,49.94,49.97,230067.0,44.3134,44.3311,44.3045,44.3311,230067.0
2017-07-31 15:50:00,49.96,50.0,49.94,49.99,382388.0,44.3222,44.3577,44.3045,44.3488,382388.0
2017-07-31 15:55:00,50.0,50.0,49.92,49.93,989470.0,44.3577,44.3577,44.2867,44.2956,989470.0
2017-08-01 09:30:00,50.15,50.2,49.82,49.92,242986.0,44.4908,44.5351,44.198,44.2867,242986.0
2017-08-01 09:35:00,49.91,50.06,49.9,49.98,109342.0,44.2779,44.4109,44.269,44.34,109342.0
2017-08-01 09:40:00,49.99,50.07,49.96,50.0,57552.0,44.3488,44.4198,44.3222,44.3577,57552.0
2017-08-01 09:45:00,50.01,50.02,49.93,49.95,57580.0,44.3666,44.3755,44.2956,44.3134,57580.0
2017-08-01 09:50:00,49.95,50.01,49.91,49.95,70381.0,44.3134,44.3666,44.2779,44.3134,70381.0
2017-08-01 09:55:00,49.96,50.03,49.95,50.03,127919.0,44.3222,44.3843,44.3134,44.3843,127919.0
2017-08-01 10:00:00,50.03,50.08,50.02,50.06,127333.0,44.3843,44.4287,44.3755,44.4109,127333.0
2017-08-01 10:05:00,50.06,50.08,50.01,50.03,87695.0,44.4109,44.4287,44.3666,44.3843,87695.0
2017-08-01 10:10:00,50.03,50.08,50.02,50.08,54030.0,44.3843,44.4287,44.3755,44.4287,54030.0
2017-08-01 10:15:00,50.08,50.12,50.04,50.11,67512.0,44.4287,44.4642,44.3932,44.4553,67512.0
2017-08-01 10:20:00,50.1,50.1,50.0,50.0,76938.0,44.4464,44.4464,44.3577,44.3577,76938.0
2017-08-01 10:25:00,50.0,50.02,49.99,49.99,43489.0,44.3577,44.3755,44.3488,44.3488,43489.0
2017-08-01 10:30:00,50.0,50.02,49.99,50.0,54053.0,44.3577,44.3755,44.3488,44.3577,54053.0
2017-08-01 10:35:00,50.0,50.05,49.99,50.04,60738.0,44.3577,44.4021,44.3488,44.3932,60738.0
2017-08-01 10:40:00,50.03,50.07,50.03,50.07,52379.0,44.3843,44.4198,44.3843,44.4198,52379.0
2017-08-01 10:45:00,50.07,50.14,50.06,50.14,53048.0,44.4198,44.4819,44.4109,44.4819,53048.0
2017-08-01 10:50:00,50.13,50.16,50.12,50.16,40716.0,44.473,44.4997,44.4642,44.4997,40716.0
2017-08-01 10:55:00,50.16,50.17,50.07,50.09,52141.0,44.4997,44.5085,44.4198,44.4376,52141.0
2017-08-01 11:00:00,50.1,50.11,50.04,50.05,59911.0,44.4464,44.4553,44.3932,44.4021,59911.0
2017-08-01 11:05:00,50.05,50.07,49.98,50.01,72617.0,44.4021,44.4198,44.34,44.3666,72617.0
2017-08-01 11:10:00,50.01,50.01,49.95,49.97,48392.0,44.3666,44.3666,44.3134,44.3311,48392.0
2017-08-01 11:15:00,49.97,50.0,49.96,49.98,68015.0,44.3311,44.3577,44.3222,44.34,68015.0
2017-08-01 11:20:00,49.98,50.03,49.98,50.03,77483.0,44.34,44.3843,44.34,44.3843,77483.0
2017-08-01 11:25:00,50.02,50.04,49.99,50.01,79972.0,44.3755,44.3932,44.3488,44.3666,79972.0
2017-08-01 11:30:00,50.01,50.09,50.01,50.09,34036.0,44.3666,44.4376,44.3666,44.4376,34036.0
2017-08-01 11:35:00,50.09,50.12,50.08,50.11,38039.0,44.4376,44.4642,44.4287,44.4553,38039.0
2017-08-01 11:40:00,50.12,50.13,50.09,50.09,39983.0,44.4642,44.473,44.4376,44.4376,39983.0
2017-08-01 11:45:00,50.1,50.11,50.08,50.1,46019.0,44.4464,44.4553,44.4287,44.4464,46019.0
2017-08-01 11:50:00,50.1,50.11,50.08,50.08,41779.0,44.4464,44.4553,44.4287,44.4287,41779.0
2017-08-01 11:55:00,50.09,50.1,50.03,50.06,67029.0,44.4376,44.4464,44.3843,44.4109,67029.0
2017-08-01 12:00:00,50.06,50.07,50.06,50.07,9519.0,44.4109,44.4198,44.4109,44.4198,9519.0
2017-08-01 12:05:00,50.07,50.07,50.04,50.04,43337.0,44.4198,44.4198,44.3932,44.3932,43337.0
2017-08-01 12:10:00,50.05,50.11,50.04,50.11,52458.0,44.4021,44.4553,44.3932,44.4553,52458.0
2017-08-01 12:15:00,50.11,50.14,50.1,50.11,53777.0,44.4553,44.4819,44.4464,44.4553,53777.0
2017-08-01 12:20:00,50.11,50.14,50.11,50.11,26856.0,44.4553,44.4819,44.4553,44.4553,26856.0
2017-08-01 12:25:00,50.12,50.12,50.09,50.11,34050.0,44.4642,44.4642,44.4376,44.4553,34050.0
2017-08-01 12:30:00,50.1,50.13,50.1,50.13,37719.0,44.4464,44.473,44.4464,44.473,37719.0
2017-08-01 12:35:00,50.12,50.13,50.12,50.13,12595.0,44.4642,44.473,44.4642,44.473,12595.0
2017-08-01 12:40:00,50.13,50.22,50.13,50.15,313336.0,44.473,44.5529,44.473,44.4908,313336.0
2017-08-01 12:45:00,50.15,50.18,50.14,50.18,22881.0,44.4908,44.5174,44.4819,44.5174,22881.0
2017-08-01 12:50:00,50.18,50.2,50.16,50.18,36271.0,44.5174,44.5351,44.4997,44.5174,36271.0
2017-08-01 12:55:00,50.17,50.2,50.17,50.17,31199.0,44.5085,44.5351,44.5085,44.5085,31199.0
2017-08-01 13:00:00,50.18,50.21,50.17,50.21,37662.0,44.5174,44.544,44.5085,44.544,37662.0
2017-08-01 13:05:00,50.21,50.21,50.17,50.19,44350.0,44.544,44.544,44.5085,44.5263,44350.0
2017-08-01 13:10:00,50.19,50.19,50.15,50.18,43862.0,44.5263,44.5263,44.4908,44.5174,43862.0
2017-08-01 13:15:00,50.17,50.21,50.16,50.2,62668.0,44.5085,44.544,44.4997,44.5351,62668.0
2017-08-01 13:20:00,50.2,50.21,50.19,50.21,22983.0,44.5351,44.544,44.5263,44.544,22983.0
2017-08-01 13:25:00,50.21,50.21,50.19,50.19,15864.0,44.544,44.544,44.5263,44.5263,15864.0
2017-08-01 13:30:00,50.19,50.22,50.18,50.19,41360.0,44.5263,44.5529,44.5174,44.5263,41360.0
2017-08-01 13:35:00,50.18,50.2,50.18,50.19,19335.0,44.5174,44.5351,44.5174,44.5263,19335.0
2017-08-01 13:40:00,50.19,50.2,50.19,50.2,15226.0,44.5263,44.5351,44.5263,44.5351,15226.0
2017-08-01 13:45:00,50.2,50.21,50.19,50.21,28944.0,44.5351,44.544,44.5263,44.544,28944.0
2017-08-01 13:50:00,50.21,50.22,50.17,50.18,59864.0,44.544,44.5529,44.5085,44.5174,59864.0
2017-08-01 13:55:00,50.18,50.18,50.16,50.18,19623.0,44.5174,44.5174,44.4997,44.5174,19623.0
2017-08-01 14:00:00,50.18,50.18,50.14,50.15,38291.0,44.5174,44.5174,44.4819,44.4908,38291.0
2017-08-01 14:05:00,50.15,50.17,50.11,50.11,61214.0,44.4908,44.5085,44.4553,44.4553,61214.0
2017-08-01 14:10:00,50.11,50.12,50.09,50.09,23059.0,44.4553,44.4642,44.4376,44.4376,23059.0
2017-08-01 14:15:00,50.09,50.12,50.09,50.09,58212.0,44.4376,44.4642,44.4376,44.4376,58212.0
2017-08-01 14:20:00,50.1,50.14,50.09,50.14,45061.0,44.4464,44.4819,44.4376,44.4819,45061.0
2017-08-01 14:25:00,50.14,50.14,50.1,50.12,27013.0,44.4819,44.4819,44.4464,44.4642,27013.0
2017-08-01 14:30:00,50.11,50.14,50.11,50.14,27496.0,44.4553,44.4819,44.4553,44.4819,27496.0
2017-08-01 14:35:00,50.14,50.15,50.13,50.15,13410.0,44.4819,44.4908,44.473,44.4908,13410.0
2017-08-01 14:40:00,50.15,50.16,50.14,50.16,32959.0,44.4908,44.4997,44.4819,44.4997,32959.0
2017-08-01 14:45:00,50.15,50.16,50.09,50.09,54487.0,44.4908,44.4997,44.4376,44.4376,54487.0
2017-08-01 14:50:00,50.1,50.15,50.09,50.15,31234.0,44.4464,44.4908,44.4376,44.4908,31234.0
2017-08-01 14:55:00,50.15,50.15,50.1,50.13,49915.0,44.4908,44.4908,44.4464,44.473,49915.0
2017-08-01 15:00:00,50.12,50.15,50.09,50.1,50995.0,44.4642,44.4908,44.4376,44.4464,50995.0
2017-08-01 15:05:00,50.11,50.13,50.1,50.12,32733.0,44.4553,44.473,44.4464,44.4642,32733.0
2017-08-01 15:10:00,50.12,50.15,50.12,50.14,33291.0,44.4642,44.4908,44.4642,44.4819,33291.0
2017-08-01 15:15:00,50.14,50.15,50.12,50.12,39493.0,44.4819,44.4908,44.4642,44.4642,39493.0
2017-08-01 15:20:00,50.13,50.16,50.12,50.16,28371.0,44.473,44.4997,44.4642,44.4997,28371.0
2017-08-01 15:25:00,50.16,50.17,50.15,50.17,42669.0,44.4997,44.5085,44.4908,44.5085,42669.0
2017-08-01 15:30:00,50.17,50.17,50.09,50.11,88173.0,44.5085,44.5085,44.4376,44.4553,88173.0
2017-08-01 15:35:00,50.11,50.15,50.1,50.14,60041.0,44.4553,44.4908,44.4464,44.4819,60041.0
2017-08-01 15:40:00,50.13,50.16,50.12,50.16,92254.0,44.473,44.4997,44.4642,44.4997,92254.0
2017-08-01 15:45:00,50.16,50.17,50.08,50.1,140057.0,44.4997,44.5085,44.4287,44.4464,140057.0
2017-08-01 15:50:00,50.1,50.15,50.09,50.15,128712.0,44.4464,44.4908,44.4376,44.4908,128712.0
2017-08-01 15:55:00,50.15,50.17,50.14,50.15,292654.0,44.4908,44.5085,44.4819,44.4908,292654.0
2017-08-02 09:30:00,50.26,50.31,50.12,50.19,337519.0,44.5884,44.6327,44.4642,44.5263,337519.0
2017-08-02 09:35:00,50.18,50.18,50.07,50.1,48347.0,44.5174,44.5174,44.4198,44.4464,48347.0
2017-08-02 09:40:00,50.1,50.1,49.93,49.95,73797.0,44.4464,44.4464,44.2956,44.3134,73797.0
2017-08-02 09:45:00,49.95,49.98,49.93,49.97,101798.0,44.3134,44.34,44.2956,44.3311,101798.0
2017-08-02 09:50:00,49.97,50.0,49.95,49.96,60998.0,44.3311,44.3577,44.3134,44.3222,60998.0
2017-08-02 09:55:00,49.97,50.01,49.96,50.0,80077.0,44.3311,44.3666,44.3222,44.3577,80077.0
2017-08-02 10:00:00,50.0,50.04,49.99,50.03,51914.0,44.3577,44.3932,44.3488,44.3843,51914.0
2017-08-02 10:05:00,50.03,50.06,50.01,50.05,67162.0,44.3843,44.4109,44.3666,44.4021,67162.0
2017-08-02 10:10:00,50.05,50.05,50.0,50.04,40163.0,44.4021,44.4021,44.3577,44.3932,40163.0
2017-08-02 10:15:00,50.04,50.06,50.0,50.0,47136.0,44.3932,44.4109,44.3577,44.3577,47136.0
2017-08-02 10:20:00,49.99,49.99,49.91,49.91,71691.0,44.3488,44.3488,44.2779,44.2779,71691.0
2017-08-02 10:25:00,49.91,49.95,49.88,49.92,51594.0,44.2779,44.3134,44.2513,44.2867,51594.0
2017-08-02 10:30:00,49.92,49.96,49.91,49.94,48460.0,44.2867,44.3222,44.2779,44.3045,48460.0
2017-08-02 10:35:00,49.95,49.97,49.92,49.96,103776.0,44.3134,44.3311,44.2867,44.3222,103776.0
2017-08-02 10:40:00,49.96,49.96,49.88,49.89,48351.0,44.3222,44.3222,44.2513,44.2601,48351.0
2017-08-02 10:45:00,49.89,49.91,49.86,49.88,90910.0,44.2601,44.2779,44.2335,44.2513,90910.0
2017-08-02 10:50:00,49.88,49.92,49.86,49.87,74371.0,44.2513,44.2867,44.2335,44.2424,74371.0
2017-08-02 10:55:00,49.86,49.88,49.79,49.82,163478.0,44.2335,44.2513,44.1714,44.198,163478.0
2017-08-02 11:00:00,49.82,49.82,49.7,49.72,150956.0,44.198,44.198,44.0916,44.1093,150956.0
2017-08-02 11:05:00,49.72,49.72,49.68,49.69,94915.0,44.1093,44.1093,44.0738,44.0827,94915.0
2017-08-02 11:10:00,49.69,49.76,49.68,49.75,67409.0,44.0827,44.1448,44.0738,44.1359,67409.0
2017-08-02 11:15:00,49.76,49.83,49.73,49.83,101079.0,44.1448,44.2069,44.1182,44.2069,101079.0
2017-08-02 11:20:00,49.83,49.83,49.78,49.78,81104.0,44.2069,44.2069,44.1625,44.1625,81104.0
2017-08-02 11:25:00,49.78,49.79,49.73,49.75,59426.0,44.1625,44.1714,44.1182,44.1359,59426.0
2017-08-02 11:30:00,49.75,49.78,49.71,49.72,52896.0,44.1359,44.1625,44.1004,44.1093,52896.0
2017-08-02 11:35:00,49.72,49.76,49.71,49.75,50327.0,44.1093,44.1448,44.1004,44.1359,50327.0
2017-08-02 11:40:00,49.76,49.78,49.71,49.77,78845.0,44.1448,44.1625,44.1004,44.1537,78845.0
2017-08-02 11:45:00,49.77,49.77,49.74,49.75,59322.0,44.1537,44.1537,44.1271,44.1359,59322.0
2017-08-02 11:50:00,49.75,49.78,49.73,49.76,71161.0,44.1359,44.1625,44.1182,44.1448,71161.0
2017-08-02 11:55:00,49.76,49.76,49.72,49.73,74980.0,44.1448,44.1448,44.1093,44.1182,74980.0
2017-08-02 12:00:00,49.73,49.74,49.68,49.7,62214.0,44.1182,44.1271,44.0738,44.0916,62214.0
2017-08-02 12:05:00,49.69,49.7,49.66,49.68,63784.0,44.0827,44.0916,44.0561,44.0738,63784.0
2017-08-02 12:10:00,49.69,49.71,49.66,49.71,39423.0,44.0827,44.1004,44.0561,44.1004,39423.0
2017-08-02 12:15:00,49.71,49.72,49.7,49.72,45205.0,44.1004,44.1093,44.0916,44.1093,45205.0
2017-08-02 12:20:00,49.73,49.74,49.71,49.72,32295.0,44.1182,44.1271,44.1004,44.1093,32295.0
2017-08-02 12:25:00,49.73,49.73,49.68,49.69,29772.0,44.1182,44.1182,44.0738,44.0827,29772.0
2017-08-02 12:30:00,49.7,49.72,49.69,49.71,22389.0,44.0916,44.1093,44.0827,44.1004,22389.0
2017-08-02 12:35:00,49.71,49.74,49.7,49.72,35041.0,44.1004,44.1271,44.0916,44.1093,35041.0
2017-08-02 12:40:00,49.73,49.74,49.72,49.73,24432.0,44.1182,44.1271,44.1093,44.1182,24432.0
2017-08-02 12:45:00,49.73,49.74,49.72,49.72,34051.0,44.1182,44.1271,44.1093,44.1093,34051.0
2017-08-02 12:50:00,49.73,49.73,49.7,49.72,39116.0,44.1182,44.1182,44.0916,44.1093,39116.0
2017-08-02 12:55:00,49.72,49.72,49.7,49.72,8993.0,44.1093,44.1093,44.0916,44.1093,8993.0
2017-08-02 13:00:00,49.72,49.72,49.67,49.69,43374.0,44.1093,44.1093,44.065,44.0827,43374.0
2017-08-02 13:05:00,49.7,49.7,49.64,49.67,34266.0,44.0916,44.0916,44.0383,44.065,34266.0
2017-08-02 13:10:00,49.67,49.68,49.66,49.67,58824.0,44.065,44.0738,44.0561,44.065,58824.0
2017-08-02 13:15:00,49.67,49.69,49.67,49.69,143556.0,44.065,44.0827,44.065,44.0827,143556.0
2017-08-02 13:20:00,49.69,49.7,49.67,49.69,109028.0,44.0827,44.0916,44.065,44.0827,109028.0
2017-08-02 13:25:00,49.69,49.73,49.68,49.72,76614.0,44.0827,44.1182,44.0738,44.1093,76614.0
2017-08-02 13:30:00,49.72,49.75,49.69,49.75,93511.0,44.1093,44.1359,44.0827,44.1359,93511.0
2017-08-02 13:35:00,49.75,49.75,49.71,49.75,48758.0,44.1359,44.1359,44.1004,44.1359,48758.0
2017-08-02 13:40:00,49.75,49.82,49.74,49.81,69693.0,44.1359,44.198,44.1271,44.1892,69693.0
2017-08-02 13:45:00,49.82,49.83,49.79,49.79,65861.0,44.198,44.2069,44.1714,44.1714,65861.0
2017-08-02 13:50:00,49.79,49.8,49.75,49.75,128733.0,44.1714,44.1803,44.1359,44.1359,128733.0
2017-08-02 13:55:00,49.75,49.76,49.74,49.74,93861.0,44.1359,44.1448,44.1271,44.1271,93861.0
2017-08-02 14:00:00,49.75,49.76,49.72,49.72,61272.0,44.1359,44.1448,44.1093,44.1093,61272.0
2017-08-02 14:05:00,49.72,49.73,49.7,49.71,56694.0,44.1093,44.1182,44.0916,44.1004,56694.0
2017-08-02 14:10:00,49.71,49.71,49.66,49.66,86791.0,44.1004,44.1004,44.0561,44.0561,86791.0
2017-08-02 14:15:00,49.66,49.67,49.65,49.66,48608.0,44.0561,44.065,44.0472,44.0561,48608.0
2017-08-02 14:20:00,49.65,49.65,49.58,49.59,175199.0,44.0472,44.0472,43.9851,43.994,175199.0
2017-08-02 14:25:00,49.59,49.64,49.59,49.61,73338.0,43.994,44.0383,43.994,44.0117,73338.0
2017-08-02 14:30:00,49.61,49.69,49.6,49.69,124399.0,44.0117,44.0827,44.0029,44.0827,124399.0
2017-08-02 14:35:00,49.68,49.72,49.68,49.72,35034.0,44.0738,44.1093,44.0738,44.1093,35034.0
2017-08-02 14:40:00,49.72,49.72,49.66,49.69,105567.0,44.1093,44.1093,44.0561,44.0827,105567.0
2017-08-02 14:45:00,49.69,49.69,49.66,49.68,114588.0,44.0827,44.0827,44.0561,44.0738,114588.0
2017-08-02 14:50:00,49.68,49.72,49.67,49.69,91303.0,44.0738,44.1093,44.065,44.0827,91303.0
2017-08-02 14:55:00,49.69,49.73,49.68,49.73,65985.0,44.0827,44.1182,44.0738,44.1182,65985.0
2017-08-02 15:00:00,49.73,49.76,49.72,49.72,84525.0,44.1182,44.1448,44.1093,44.1093,84525.0
2017-08-02 15:05:00,49.72,49.73,49.7,49.73,112466.0,44.1093,44.1182,44.0916,44.1182,112466.0
2017-08-02 15:10:00,49.72,49.74,49.71,49.73,62416.0,44.1093,44.1271,44.1004,44.1182,62416.0
2017-08-02 15:15:00,49.73,49.73,49.71,49.72,24908.0,44.1182,44.1182,44.1004,44.1093,24908.0
2017-08-02 15:20:00,49.72,49.73,49.67,49.68,72317.0,44.1093,44.1182,44.065,44.0738,72317.0
2017-08-02 15:25:00,49.68,49.71,49.66,49.71,69266.0,44.0738,44.1004,44.0561,44.1004,69266.0
2017-08-02 15:30:00,49.71,49.71,49.68,49.68,80507.0,44.1004,44.1004,44.0738,44.0738,80507.0
2017-08-02 15:35:00,49.68,49.69,49.66,49.66,100593.0,44.0738,44.0827,44.0561,44.0561,100593.0
2017-08-02 15:40:00,49.67,49.72,49.66,49.72,168888.0,44.065,44.1093,44.0561,44.1093,168888.0
2017-08-02 15:45:00,49.72,49.74,49.71,49.74,159791.0,44.1093,44.1271,44.1004,44.1271,159791.0
2017-08-02 15:50:00,49.74,49.77,49.71,49.73,262835.0,44.1271,44.1537,44.1004,44.1182,262835.0
2017-08-02 15:55:00,49.73,49.78,49.72,49.77,574695.0,44.1182,44.1625,44.1093,44.1537,574695.0
2017-08-03 09:30:00,49.92,50.02,49.77,49.85,164525.0,44.2867,44.3755,44.1537,44.2246,164525.0
2017-08-03 09:35:00,49.85,49.85,49.72,49.84,58750.0,44.2246,44.2246,44.1093,44.2158,58750.0
2017-08-03 09:40:00,49.84,49.93,49.77,49.8,98161.0,44.2158,44.2956,44.1537,44.1803,98161.0
2017-08-03 09:45:00,49.8,49.88,49.78,49.87,69957.0,44.1803,44.2513,44.1625,44.2424,69957.0
2017-08-03 09:50:00,49.87,49.93,49.87,49.88,101497.0,44.2424,44.2956,44.2424,44.2513,101497.0
2017-08-03 09:55:00,49.87,49.95,49.84,49.95,87418.0,44.2424,44.3134,44.2158,44.3134,87418.0
2017-08-03 10:00:00,49.94,50.05,49.93,50.02,190040.0,44.3045,44.4021,44.2956,44.3755,190040.0
2017-08-03 10:05:00,50.02,50.02,49.96,49.99,91881.0,44.3755,44.3755,44.3222,44.3488,91881.0
2017-08-03 10:10:00,49.99,50.01,49.88,49.88,127287.0,44.3488,44.3666,44.2513,44.2513,127287.0
2017-08-03 10:15:00,49.88,49.96,49.88,49.9,66049.0,44.2513,44.3222,44.2513,44.269,66049.0
2017-08-03 10:20:00,49.91,49.98,49.9,49.97,64573.0,44.2779,44.34,44.269,44.3311,64573.0
2017-08-03 10:25:00,49.98,50.01,49.97,50.01,73327.0,44.34,44.3666,44.3311,44.3666,73327.0
2017-08-03 10:30:00,50.02,50.03,49.99,50.0,29344.0,44.3755,44.3843,44.3488,44.3577,29344.0
2017-08-03 10:35:00,50.0,50.02,49.97,50.0,51564.0,44.3577,44.3755,44.3311,44.3577,51564.0
2017-08-03 10:40:00,50.0,50.01,49.96,50.0,102448.0,44.3577,44.3666,44.3222,44.3577,102448.0
2017-08-03 10:45:00,49.99,50.0,49.96,50.0,95676.0,44.3488,44.3577,44.3222,44.3577,95676.0
2017-08-03 10:50:00,49.99,50.0,49.98,50.0,51354.0,44.3488,44.3577,44.34,44.3577,51354.0
2017-08-03 10:55:00,50.0,50.01,49.97,50.01,66964.0,44.3577,44.3666,44.3311,44.3666,66964.0
2017-08-03 11:00:00,49.99,50.0,49.96,49.98,50773.0,44.3488,44.3577,44.3222,44.34,50773.0
2017-08-03 11:05:00,49.99,50.02,49.98,50.02,36750.0,44.3488,44.3755,44.34,44.3755,36750.0
2017-08-03 11:10:00,50.02,50.05,50.01,50.05,57284.0,44.3755,44.4021,44.3666,44.4021,57284.0
2017-08-03 11:15:00,50.04,50.05,50.02,50.04,65880.0,44.3932,44.4021,44.3755,44.3932,65880.0
2017-08-03 11:20:00,50.04,50.11,50.03,50.1,193635.0,44.3932,44.4553,44.3843,44.4464,193635.0
2017-08-03 11:25:00,50.1,50.11,50.08,50.1,120367.0,44.4464,44.4553,44.4287,44.4464,120367.0
2017-08-03 11:30:00,50.11,50.11,50.06,50.07,123151.0,44.4553,44.4553,44.4109,44.4198,123151.0
2017-08-03 11:35:00,50.07,50.07,50.05,50.06,43507.0,44.4198,44.4198,44.4021,44.4109,43507.0
2017-08-03 11:40:00,50.07,50.07,50.06,50.07,23605.0,44.4198,44.4198,44.4109,44.4198,23605.0
2017-08-03 11:45:00,50.07,50.08,50.06,50.07,43144.0,44.4198,44.4287,44.4109,44.4198,43144.0
2017-08-03 11:50:00,50.07,50.09,50.06,50.07,55014.0,44.4198,44.4376,44.4109,44.4198,55014.0
2017-08-03 11:55:00,50.08,50.08,50.06,50.08,67651.0,44.4287,44.4287,44.4109,44.4287,67651.0
2017-08-03 12:00:00,50.08,50.11,50.07,50.09,87721.0,44.4287,44.4553,44.4198,44.4376,87721.0
2017-08-03 12:05:00,50.09,50.09,50.07,50.07,79564.0,44.4376,44.4376,44.4198,44.4198,79564.0
2017-08-03 12:10:00,50.08,50.12,50.07,50.12,46080.0,44.4287,44.4642,44.4198,44.4642,46080.0
2017-08-03 12:15:00,50.12,50.18,50.11,50.18,73779.0,44.4642,44.5174,44.4553,44.5174,73779.0
2017-08-03 12:20:00,50.18,50.21,50.17,50.21,58083.0,44.5174,44.544,44.5085,44.544,58083.0
2017-08-03 12:25:00,50.21,50.25,50.2,50.25,138785.0,44.544,44.5795,44.5351,44.5795,138785.0
2017-08-03 12:30:00,50.25,50.28,50.24,50.28,77562.0,44.5795,44.6061,44.5706,44.6061,77562.0
2017-08-03 12:35:00,50.28,50.3,50.27,50.3,99813.0,44.6061,44.6239,44.5972,44.6239,99813.0
2017-08-03 12:40:00,50.3,50.3,50.29,50.29,89736.0,44.6239,44.6239,44.615,44.615,89736.0
2017-08-03 12:45:00,50.29,50.29,50.25,50.26,98576.0,44.615,44.615,44.5795,44.5884,98576.0
2017-08-03 12:50:00,50.26,50.26,50.19,50.19,99572.0,44.5884,44.5884,44.5263,44.5263,99572.0
2017-08-03 12:55:00,50.2,50.21,50.15,50.16,97790.0,44.5351,44.544,44.4908,44.4997,97790.0
2017-08-03 13:00:00,50.16,50.19,50.16,50.19,34842.0,44.4997,44.5263,44.4997,44.5263,34842.0
2017-08-03 13:05:00,50.19,50.2,50.16,50.19,67846.0,44.5263,44.5351,44.4997,44.5263,67846.0
2017-08-03 13:10:00,50.19,50.2,50.16,50.18,71938.0,44.5263,44.5351,44.4997,44.5174,71938.0
2017-08-03 13:15:00,50.17,50.19,50.17,50.19,44240.0,44.5085,44.5263,44.5085,44.5263,44240.0
2017-08-03 13:20:00,50.19,50.22,50.18,50.21,148088.0,44.5263,44.5529,44.5174,44.544,148088.0
2017-08-03 13:25:00,50.22,50.23,50.17,50.22,101142.0,44.5529,44.5618,44.5085,44.5529,101142.0
2017-08-03 13:30:00,50.22,50.22,50.17,50.22,105011.0,44.5529,44.5529,44.5085,44.5529,105011.0
2017-08-03 13:35:00,50.22,50.23,50.2,50.23,78034.0,44.5529,44.5618,44.5351,44.5618,78034.0
2017-08-03 13:40:00,50.22,50.25,50.22,50.24,55133.0,44.5529,44.5795,44.5529,44.5706,55133.0
2017-08-03 13:45:00,50.23,50.24,50.22,50.23,44706.0,44.5618,44.5706,44.5529,44.5618,44706.0
2017-08-03 13:50:00,50.23,50.31,50.22,50.29,145686.0,44.5618,44.6327,44.5529,44.615,145686.0
2017-08-03 13:55:00,50.3,50.31,50.28,50.3,80805.0,44.6239,44.6327,44.6061,44.6239,80805.0
2017-08-03 14:00:00,50.3,50.31,50.27,50.3,70574.0,44.6239,44.6327,44.5972,44.6239,70574.0
2017-08-03 14:05:00,50.3,50.31,50.28,50.28,44289.0,44.6239,44.6327,44.6061,44.6061,44289.0
2017-08-03 14:10:00,50.29,50.29,50.23,50.23,90996.0,44.615,44.615,44.5618,44.5618,90996.0
2017-08-03 14:15:00,50.23,50.24,50.22,50.23,71411.0,44.5618,44.5706,44.5529,44.5618,71411.0
2017-08-03 14:20:00,50.23,50.29,50.22,50.29,149269.0,44.5618,44.615,44.5529,44.615,149269.0
2017-08-03 14:25:00,50.29,50.3,50.27,50.3,102243.0,44.615,44.6239,44.5972,44.6239,102243.0
2017-08-03 14:30:00,50.29,50.31,50.29,50.3,41821.0,44.615,44.6327,44.615,44.6239,41821.0
2017-08-03 14:35:00,50.3,50.31,50.29,50.3,42909.0,44.6239,44.6327,44.615,44.6239,42909.0
2017-08-03 14:40:00,50.3,50.37,50.29,50.37,186118.0,44.6239,44.686,44.615,44.686,186118.0
2017-08-03 14:45:00,50.37,50.4,50.36,50.4,182990.0,44.686,44.7126,44.6771,44.7126,182990.0
2017-08-03 14:50:00,50.4,50.41,50.36,50.37,125702.0,44.7126,44.7214,44.6771,44.686,125702.0
2017-08-03 14:55:00,50.37,50.37,50.34,50.34,55853.0,44.686,44.686,44.6593,44.6593,55853.0
2017-08-03 15:00:00,50.34,50.35,50.31,50.32,53326.0,44.6593,44.6682,44.6327,44.6416,53326.0
2017-08-03 15:05:00,50.32,50.32,50.29,50.3,108179.0,44.6416,44.6416,44.615,44.6239,108179.0
2017-08-03 15:10:00,50.31,50.32,50.29,50.32,135452.0,44.6327,44.6416,44.615,44.6416,135452.0
2017-08-03 15:15:00,50.32,50.33,50.31,50.33,60195.0,44.6416,44.6505,44.6327,44.6505,60195.0
2017-08-03 15:20:00,50.33,50.33,50.32,50.33,43424.0,44.6505,44.6505,44.6416,44.6505,43424.0
2017-08-03 15:25:00,50.32,50.33,50.29,50.3,87832.0,44.6416,44.6505,44.615,44.6239,87832.0
2017-08-03 15:30:00,50.3,50.3,50.18,50.23,277947.0,44.6239,44.6239,44.5174,44.5618,277947.0
2017-08-03 15:35:00,50.23,50.24,50.18,50.21,344560.0,44.5618,44.5706,44.5174,44.544,344560.0
2017-08-03 15:40:00,50.21,50.22,50.16,50.2,201883.0,44.544,44.5529,44.4997,44.5351,201883.0
2017-08-03 15:45:00,50.2,50.21,50.13,50.16,279089.0,44.5351,44.544,44.473,44.4997,279089.0
2017-08-03 15:50:00,50.16,50.2,50.15,50.18,221975.0,44.4997,44.5351,44.4908,44.5174,221975.0
2017-08-03 15:55:00,50.18,50.24,50.17,50.23,746923.0,44.5174,44.5706,44.5085,44.5618,746923.0
2017-08-04 09:30:00,50.18,50.21,49.93,50.06,240213.0,44.5174,44.544,44.2956,44.4109,240213.0
2017-08-04 09:35:00,50.07,50.1,50.0,50.04,158665.0,44.4198,44.4464,44.3577,44.3932,158665.0
2017-08-04 09:40:00,50.04,50.06,50.0,50.04,96584.0,44.3932,44.4109,44.3577,44.3932,96584.0
2017-08-04 09:45:00,50.04,50.05,49.97,49.98,168581.0,44.3932,44.4021,44.3311,44.34,168581.0
2017-08-04 09:50:00,49.98,50.05,49.98,50.0,85573.0,44.34,44.4021,44.34,44.3577,85573.0
2017-08-04 09:55:00,50.0,50.0,49.92,49.93,86850.0,44.3577,44.3577,44.2867,44.2956,86850.0
2017-08-04 10:00:00,49.92,49.97,49.92,49.94,83237.0,44.2867,44.3311,44.2867,44.3045,83237.0
2017-08-04 10:05:00,49.94,49.95,49.87,49.88,73554.0,44.3045,44.3134,44.2424,44.2513,73554.0
2017-08-04 10:10:00,49.88,49.92,49.87,49.88,53595.0,44.2513,44.2867,44.2424,44.2513,53595.0
2017-08-04 10:15:00,49.88,49.93,49.87,49.93,102252.0,44.2513,44.2956,44.2424,44.2956,102252.0
2017-08-04 10:20:00,49.92,49.96,49.91,49.95,52023.0,44.2867,44.3222,44.2779,44.3134,52023.0
2017-08-04 10:25:00,49.95,50.0,49.95,50.0,62697.0,44.3134,44.3577,44.3134,44.3577,62697.0
2017-08-04 10:30:00,50.0,50.01,49.98,50.0,45263.0,44.3577,44.3666,44.34,44.3577,45263.0
2017-08-04 10:35:00,50.0,50.05,49.99,50.04,104977.0,44.3577,44.4021,44.3488,44.3932,104977.0
2017-08-04 10:40:00,50.04,50.1,50.03,50.07,100210.0,44.3932,44.4464,44.3843,44.4198,100210.0
2017-08-04 10:45:00,50.07,50.09,50.05,50.05,39462.0,44.4198,44.4376,44.4021,44.4021,39462.0
2017-08-04 10:50:00,50.05,50.07,49.97,49.98,67929.0,44.4021,44.4198,44.3311,44.34,67929.0
2017-08-04 10:55:00,49.98,49.99,49.96,49.99,183184.0,44.34,44.3488,44.3222,44.3488,183184.0
2017-08-04 11:00:00,49.99,50.03,49.96,49.98,96938.0,44.3488,44.3843,44.3222,44.34,96938.0
2017-08-04 11:05:00,49.98,49.99,49.92,49.92,49334.0,44.34,44.3488,44.2867,44.2867,49334.0
2017-08-04 11:10:00,49.91,49.95,49.91,49.93,65810.0,44.2779,44.3134,44.2779,44.2956,65810.0
2017-08-04 11:15:00,49.93,49.93,49.91,49.92,165059.0,44.2956,44.2956,44.2779,44.2867,165059.0
2017-08-04 11:20:00,49.93,49.95,49.91,49.94,39371.0,44.2956,44.3134,44.2779,44.3045,39371.0
2017-08-04 11:25:00,49.95,50.02,49.93,50.02,103470.0,44.3134,44.3755,44.2956,44.3755,103470.0
2017-08-04 11:30:00,50.03,50.05,50.0,50.02,86294.0,44.3843,44.4021,44.3577,44.3755,86294.0
2017-08-04 11:35:00,50.01,50.05,49.99,50.04,33684.0,44.3666,44.4021,44.3488,44.3932,33684.0
2017-08-04 11:40:00,50.04,50.05,49.99,50.0,202663.0,44.3932,44.4021,44.3488,44.3577,202663.0
2017-08-04 11:45:00,50.01,50.05,50.0,50.02,52887.0,44.3666,44.4021,44.3577,44.3755,52887.0
2017-08-04 11:50:00,50.03,50.05,50.02,50.02,23892.0,44.3843,44.4021,44.3755,44.3755,23892.0
2017-08-04 11:55:00,50.02,50.05,49.99,50.04,52125.0,44.3755,44.4021,44.3488,44.3932,52125.0
2017-08-04 12:00:00,50.04,50.04,50.0,50.01,58958.0,44.3932,44.3932,44.3577,44.3666,58958.0
2017-08-04 12:05:00,50.01,50.02,50.0,50.02,17424.0,44.3666,44.3755,44.3577,44.3755,17424.0
2017-08-04 12:10:00,50.01,50.02,49.97,49.99,40215.0,44.3666,44.3755,44.3311,44.3488,40215.0
2017-08-04 12:15:00,50.0,50.0,49.95,49.95,48147.0,44.3577,44.3577,44.3134,44.3134,48147.0
2017-08-04 12:20:00,49.96,49.96,49.93,49.94,28841.0,44.3222,44.3222,44.2956,44.3045,28841.0
2017-08-04 12:25:00,49.93,49.96,49.93,49.94,65613.0,44.2956,44.3222,44.2956,44.3045,65613.0
2017-08-04 12:30:00,49.94,49.95,49.89,49.89,31739.0,44.3045,44.3134,44.2601,44.2601,31739.0
2017-08-04 12:35:00,49.9,49.91,49.86,49.9,245079.0,44.269,44.2779,44.2335,44.269,245079.0
2017-08-04 12:40:00,49.9,49.9,49.89,49.89,21915.0,44.269,44.269,44.2601,44.2601,21915.0
2017-08-04 12:45:00,49.89,49.91,49.88,49.91,31683.0,44.2601,44.2779,44.2513,44.2779,31683.0
2017-08-04 12:50:00,49.91,49.93,49.9,49.91,26002.0,44.2779,44.2956,44.269,44.2779,26002.0
2017-08-04 12:55:00,49.91,49.93,49.91,49.91,23595.0,44.2779,44.2956,44.2779,44.2779,23595.0
2017-08-04 13:00:00,49.91,49.95,49.91,49.94,29739.0,44.2779,44.3134,44.2779,44.3045,29739.0
2017-08-04 13:05:00,49.94,49.96,49.92,49.96,40579.0,44.3045,44.3222,44.2867,44.3222,40579.0
2017-08-04 13:10:00,49.96,49.97,49.93,49.94,30137.0,44.3222,44.3311,44.2956,44.3045,30137.0
2017-08-04 13:15:00,49.94,49.96,49.93,49.95,42227.0,44.3045,44.3222,44.2956,44.3134,42227.0
2017-08-04 13:20:00,49.95,49.96,49.95,49.96,12186.0,44.3134,44.3222,44.3134,44.3222,12186.0
2017-08-04 13:25:00,49.95,49.97,49.95,49.97,23871.0,44.3134,44.3311,44.3134,44.3311,23871.0
2017-08-04 13:30:00,49.97,50.0,49.96,49.99,34751.0,44.3311,44.3577,44.3222,44.3488,34751.0
2017-08-04 13:35:00,50.0,50.0,49.98,50.0,27760.0,44.3577,44.3577,44.34,44.3577,27760.0
2017-08-04 13:40:00,49.99,50.0,49.97,49.98,62384.0,44.3488,44.3577,44.3311,44.34,62384.0
2017-08-04 13:45:00,49.98,49.98,49.95,49.96,43132.0,44.34,44.34,44.3134,44.3222,43132.0
2017-08-04 13:50:00,49.97,49.99,49.95,49.98,47006.0,44.3311,44.3488,44.3134,44.34,47006.0
2017-08-04 13:55:00,49.99,49.99,49.96,49.98,38209.0,44.3488,44.3488,44.3222,44.34,38209.0
2017-08-04 14:00:00,49.98,49.99,49.96,49.97,38629.0,44.34,44.3488,44.3222,44.3311,38629.0
2017-08-04 14:05:00,49.97,49.99,49.96,49.98,16794.0,44.3311,44.3488,44.3222,44.34,16794.0
2017-08-04 14:10:00,49.99,50.0,49.98,49.99,82504.0,44.3488,44.3577,44.34,44.3488,82504.0
2017-08-04 14:15:00,49.98,49.99,49.96,49.98,77931.0,44.34,44.3488,44.3222,44.34,77931.0
2017-08-04 14:20:00,49.98,49.98,49.97,49.97,7831.0,44.34,44.34,44.3311,44.3311,7831.0
2017-08-04 14:25:00,49.97,49.98,49.94,49.94,55877.0,44.3311,44.34,44.3045,44.3045,55877.0
2017-08-04 14:30:00,49.95,49.95,49.93,49.95,43621.0,44.3134,44.3134,44.2956,44.3134,43621.0
2017-08-04 14:35:00,49.95,49.97,49.94,49.96,23742.0,44.3134,44.3311,44.3045,44.3222,23742.0
2017-08-04 14:40:00,49.97,49.97,49.96,49.97,57893.0,44.3311,44.3311,44.3222,44.3311,57893.0
2017-08-04 14:45:00,49.96,49.99,49.96,49.98,28034.0,44.3222,44.3488,44.3222,44.34,28034.0
2017-08-04 14:50:00,49.98,49.99,49.96,49.97,66774.0,44.34,44.3488,44.3222,44.3311,66774.0
2017-08-04 14:55:00,49.98,49.99,49.96,49.97,31746.0,44.34,44.3488,44.3222,44.3311,31746.0
2017-08-04 15:00:00,49.97,49.99,49.97,49.98,42350.0,44.3311,44.3488,44.3311,44.34,42350.0
2017-08-04 15:05:00,49.98,49.99,49.97,49.98,32526.0,44.34,44.3488,44.3311,44.34,32526.0
2017-08-04 15:10:00,49.98,49.99,49.97,49.98,42002.0,44.34,44.3488,44.3311,44.34,42002.0
2017-08-04 15:15:00,49.98,49.99,49.97,49.98,55126.0,44.34,44.3488,44.3311,44.34,55126.0
2017-08-04 15:20:00,49.98,50.0,49.97,49.98,73725.0,44.34,44.3577,44.3311,44.34,73725.0
2017-08-04 15:25:00,49.98,49.98,49.96,49.97,32808.0,44.34,44.34,44.3222,44.3311,32808.0
2017-08-04 15:30:00,49.97,49.97,49.95,49.95,41175.0,44.3311,44.3311,44.3134,44.3134,41175.0
2017-08-04 15:35:00,49.96,49.97,49.95,49.97,95121.0,44.3222,44.3311,44.3134,44.3311,95121.0
2017-08-04 15:40:00,49.97,49.97,49.96,49.96,53280.0,44.3311,44.3311,44.3222,44.3222,53280.0
2017-08-04 15:45:00,49.97,49.97,49.92,49.95,130594.0,44.3311,44.3311,44.2867,44.3134,130594.0
2017-08-04 15:50:00,49.95,49.98,49.94,49.96,220770.0,44.3134,44.34,44.3045,44.3222,220770.0
2017-08-04 15:55:00,49.96,49.99,49.94,49.95,566143.0,44.3222,44.3488,44.3045,44.3134,566143.0
2017-08-07 09:30:00,50.0,50.09,50.0,50.0,195558.0,44.3577,44.4376,44.3577,44.3577,195558.0
2017-08-07 09:35:00,50.01,50.02,49.95,49.96,52333.0,44.3666,44.3755,44.3134,44.3222,52333.0
2017-08-07 09:40:00,49.97,49.99,49.92,49.97,52859.0,44.3311,44.3488,44.2867,44.3311,52859.0
2017-08-07 09:45:00,49.97,49.97,49.9,49.9,41063.0,44.3311,44.3311,44.269,44.269,41063.0
2017-08-07 09:50:00,49.89,49.9,49.85,49.85,41486.0,44.2601,44.269,44.2246,44.2246,41486.0
2017-08-07 09:55:00,49.85,49.9,49.85,49.9,39613.0,44.2246,44.269,44.2246,44.269,39613.0
2017-08-07 10:00:00,49.9,49.9,49.87,49.87,38503.0,44.269,44.269,44.2424,44.2424,38503.0
2017-08-07 10:05:00,49.88,49.89,49.81,49.81,45523.0,44.2513,44.2601,44.1892,44.1892,45523.0
2017-08-07 10:10:00,49.82,49.84,49.8,49.83,50706.0,44.198,44.2158,44.1803,44.2069,50706.0
2017-08-07 10:15:00,49.83,49.87,49.81,49.86,48616.0,44.2069,44.2424,44.1892,44.2335,48616.0
2017-08-07 10:20:00,49.86,49.89,49.86,49.89,37986.0,44.2335,44.2601,44.2335,44.2601,37986.0
2017-08-07 10:25:00,49.88,49.89,49.85,49.87,35279.0,44.2513,44.2601,44.2246,44.2424,35279.0
2017-08-07 10:30:00,49.88,49.89,49.87,49.88,26045.0,44.2513,44.2601,44.2424,44.2513,26045.0
2017-08-07 10:35:00,49.89,49.9,49.87,49.88,28362.0,44.2601,44.269,44.2424,44.2513,28362.0
2017-08-07 10:40:00,49.88,49.88,49.84,49.84,47085.0,44.2513,44.2513,44.2158,44.2158,47085.0
2017-08-07 10:45:00,49.84,49.85,49.81,49.82,49250.0,44.2158,44.2246,44.1892,44.198,49250.0
2017-08-07 10:50:00,49.82,49.83,49.81,49.82,48594.0,44.198,44.2069,44.1892,44.198,48594.0
2017-08-07 10:55:00,49.83,49.83,49.81,49.82,33712.0,44.2069,44.2069,44.1892,44.198,33712.0
2017-08-07 11:00:00,49.82,49.84,49.81,49.82,50465.0,44.198,44.2158,44.1892,44.198,50465.0
2017-08-07 11:05:00,49.83,49.83,49.81,49.81,17957.0,44.2069,44.2069,44.1892,44.1892,17957.0
2017-08-07 11:10:00,49.82,49.83,49.81,49.82,51875.0,44.198,44.2069,44.1892,44.198,51875.0
2017-08-07 11:15:00,49.82,49.83,49.78,49.78,89376.0,44.198,44.2069,44.1625,44.1625,89376.0
2017-08-07 11:20:00,49.78,49.82,49.77,49.81,109661.0,44.1625,44.198,44.1537,44.1892,109661.0
2017-08-07 11:25:00,49.81,49.85,49.81,49.83,31750.0,44.1892,44.2246,44.1892,44.2069,31750.0
2017-08-07 11:30:00,49.83,49.83,49.81,49.82,26441.0,44.2069,44.2069,44.1892,44.198,26441.0
2017-08-07 11:35:00,49.82,49.85,49.82,49.83,67057.0,44.198,44.2246,44.198,44.2069,67057.0
2017-08-07 11:40:00,49.83,49.83,49.81,49.81,21529.0,44.2069,44.2069,44.1892,44.1892,21529.0
2017-08-07 11:45:00,49.82,49.83,49.8,49.8,72615.0,44.198,44.2069,44.1803,44.1803,72615.0
2017-08-07 11:50:00,49.8,49.82,49.79,49.79,34259.0,44.1803,44.198,44.1714,44.1714,34259.0
2017-08-07 11:55:00,49.79,49.8,49.77,49.77,31476.0,44.1714,44.1803,44.1537,44.1537,31476.0
2017-08-07 12:00:00,49.78,49.79,49.76,49.76,48796.0,44.1625,44.1714,44.1448,44.1448,48796.0
2017-08-07 12:05:00,49.76,49.77,49.75,49.76,42490.0,44.1448,44.1537,44.1359,44.1448,42490.0
2017-08-07 12:10:00,49.75,49.75,49.74,49.75,25557.0,44.1359,44.1359,44.1271,44.1359,25557.0
2017-08-07 12:15:00,49.75,49.77,49.74,49.76,85873.0,44.1359,44.1537,44.1271,44.1448,85873.0
2017-08-07 12:20:00,49.76,49.79,49.75,49.79,70921.0,44.1448,44.1714,44.1359,44.1714,70921.0
2017-08-07 12:25:00,49.79,49.79,49.76,49.79,70407.0,44.1714,44.1714,44.1448,44.1714,70407.0
2017-08-07 12:30:00,49.79,49.79,49.73,49.74,66717.0,44.1714,44.1714,44.1182,44.1271,66717.0
2017-08-07 12:35:00,49.73,49.75,49.73,49.74,43042.0,44.1182,44.1359,44.1182,44.1271,43042.0
2017-08-07 12:40:00,49.74,49.75,49.73,49.75,32228.0,44.1271,44.1359,44.1182,44.1359,32228.0
2017-08-07 12:45:00,49.74,49.75,49.73,49.74,31697.0,44.1271,44.1359,44.1182,44.1271,31697.0
2017-08-07 12:50:00,49.74,49.75,49.72,49.72,47974.0,44.1271,44.1359,44.1093,44.1093,47974.0
2017-08-07 12:55:00,49.72,49.73,49.72,49.72,25776.0,44.1093,44.1182,44.1093,44.1093,25776.0
2017-08-07 13:00:00,49.72,49.73,49.71,49.72,68421.0,44.1093,44.1182,44.1004,44.1093,68421.0
2017-08-07 13:05:00,49.72,49.73,49.72,49.72,32732.0,44.1093,44.1182,44.1093,44.1093,32732.0
2017-08-07 13:10:00,49.72,49.73,49.72,49.73,23928.0,44.1093,44.1182,44.1093,44.1182,23928.0
2017-08-07 13:15:00,49.72,49.73,49.67,49.71,204603.0,44.1093,44.1182,44.065,44.1004,204603.0
2017-08-07 13:20:00,49.71,49.72,49.69,49.69,44831.0,44.1004,44.1093,44.0827,44.0827,44831.0
2017-08-07 13:25:00,49.69,49.71,49.68,49.7,58980.0,44.0827,44.1004,44.0738,44.0916,58980.0
2017-08-07 13:30:00,49.69,49.7,49.67,49.67,55939.0,44.0827,44.0916,44.065,44.065,55939.0
2017-08-07 13:35:00,49.67,49.68,49.63,49.63,66888.0,44.065,44.0738,44.0295,44.0295,66888.0
2017-08-07 13:40:00,49.63,49.65,49.62,49.64,82080.0,44.0295,44.0472,44.0206,44.0383,82080.0
2017-08-07 13:45:00,49.65,49.67,49.63,49.67,83741.0,44.0472,44.065,44.0295,44.065,83741.0
2017-08-07 13:50:00,49.67,49.7,49.67,49.69,70448.0,44.065,44.0916,44.065,44.0827,70448.0
2017-08-07 13:55:00,49.69,49.69,49.66,49.66,54942.0,44.0827,44.0827,44.0561,44.0561,54942.0
2017-08-07 14:00:00,49.66,49.67,49.65,49.66,73734.0,44.0561,44.065,44.0472,44.0561,73734.0
2017-08-07 14:05:00,49.66,49.67,49.64,49.65,164333.0,44.0561,44.065,44.0383,44.0472,164333.0
2017-08-07 14:10:00,49.65,49.66,49.64,49.65,56409.0,44.0472,44.0561,44.0383,44.0472,56409.0
2017-08-07 14:15:00,49.65,49.66,49.64,49.65,50248.0,44.0472,44.0561,44.0383,44.0472,50248.0
2017-08-07 14:20:00,49.65,49.66,49.63,49.63,66805.0,44.0472,44.0561,44.0295,44.0295,66805.0
2017-08-07 14:25:00,49.63,49.64,49.61,49.61,58308.0,44.0295,44.0383,44.0117,44.0117,58308.0
2017-08-07 14:30:00,49.61,49.62,49.6,49.6,67950.0,44.0117,44.0206,44.0029,44.0029,67950.0
2017-08-07 14:35:00,49.61,49.61,49.58,49.6,191974.0,44.0117,44.0117,43.9851,44.0029,191974.0
2017-08-07 14:40:00,49.59,49.61,49.59,49.59,78923.0,43.994,44.0117,43.994,43.994,78923.0
2017-08-07 14:45:00,49.59,49.6,49.56,49.57,128038.0,43.994,44.0029,43.9674,43.9762,128038.0
2017-08-07 14:50:00,49.57,49.58,49.56,49.57,57926.0,43.9762,43.9851,43.9674,43.9762,57926.0
2017-08-07 14:55:00,49.57,49.57,49.54,49.55,74803.0,43.9762,43.9762,43.9496,43.9585,74803.0
2017-08-07 15:00:00,49.55,49.56,49.52,49.54,144264.0,43.9585,43.9674,43.9319,43.9496,144264.0
2017-08-07 15:05:00,49.54,49.6,49.54,49.59,146454.0,43.9496,44.0029,43.9496,43.994,146454.0
2017-08-07 15:10:00,49.59,49.62,49.57,49.57,97002.0,43.994,44.0206,43.9762,43.9762,97002.0
2017-08-07 15:15:00,49.58,49.59,49.57,49.58,44541.0,43.9851,43.994,43.9762,43.9851,44541.0
2017-08-07 15:20:00,49.59,49.6,49.58,49.58,108395.0,43.994,44.0029,43.9851,43.9851,108395.0
2017-08-07 15:25:00,49.59,49.59,49.56,49.59,145478.0,43.994,43.994,43.9674,43.994,145478.0
2017-08-07 15:30:00,49.59,49.59,49.57,49.57,74424.0,43.994,43.994,43.9762,43.9762,74424.0
2017-08-07 15:35:00,49.57,49.58,49.56,49.58,137630.0,43.9762,43.9851,43.9674,43.9851,137630.0
2017-08-07 15:40:00,49.58,49.58,49.56,49.57,116721.0,43.9851,43.9851,43.9674,43.9762,116721.0
2017-08-07 15:45:00,49.58,49.61,49.57,49.59,193995.0,43.9851,44.0117,43.9762,43.994,193995.0
2017-08-07 15:50:00,49.59,49.63,49.59,49.6,257674.0,43.994,44.0295,43.994,44.0029,257674.0
2017-08-07 15:55:00,49.61,49.64,49.6,49.64,822471.0,44.0117,44.0383,44.0029,44.0383,822471.0
2017-08-08 09:30:00,49.54,49.63,49.44,49.53,174017.0,43.9496,44.0295,43.8609,43.9408,174017.0
2017-08-08 09:35:00,49.54,49.63,49.53,49.59,52728.0,43.9496,44.0295,43.9408,43.994,52728.0
2017-08-08 09:40:00,49.59,49.69,49.57,49.69,101282.0,43.994,44.0827,43.9762,44.0827,101282.0
2017-08-08 09:45:00,49.68,49.74,49.64,49.74,131788.0,44.0738,44.1271,44.0383,44.1271,131788.0
2017-08-08 09:50:00,49.74,49.83,49.74,49.79,83335.0,44.1271,44.2069,44.1271,44.1714,83335.0
2017-08-08 09:55:00,49.79,49.82,49.76,49.78,81558.0,44.1714,44.198,44.1448,44.1625,81558.0
2017-08-08 10:00:00,49.78,49.81,49.76,49.77,58732.0,44.1625,44.1892,44.1448,44.1537,58732.0
2017-08-08 10:05:00,49.77,49.78,49.74,49.76,82024.0,44.1537,44.1625,44.1271,44.1448,82024.0
2017-08-08 10:10:00,49.75,49.76,49.7,49.73,89622.0,44.1359,44.1448,44.0916,44.1182,89622.0
2017-08-08 10:15:00,49.73,49.73,49.67,49.71,75124.0,44.1182,44.1182,44.065,44.1004,75124.0
2017-08-08 10:20:00,49.71,49.74,49.7,49.73,102501.0,44.1004,44.1271,44.0916,44.1182,102501.0
2017-08-08 10:25:00,49.73,49.74,49.66,49.72,121915.0,44.1182,44.1271,44.0561,44.1093,121915.0
2017-08-08 10:30:00,49.72,49.73,49.65,49.68,70014.0,44.1093,44.1182,44.0472,44.0738,70014.0
2017-08-08 10:35:00,49.68,49.72,49.65,49.7,88850.0,44.0738,44.1093,44.0472,44.0916,88850.0
2017-08-08 10:40:00,49.69,49.71,49.68,49.71,71454.0,44.0827,44.1004,44.0738,44.1004,71454.0
2017-08-08 10:45:00,49.71,49.71,49.68,49.68,39383.0,44.1004,44.1004,44.0738,44.0738,39383.0
2017-08-08 10:50:00,49.68,49.69,49.63,49.65,198105.0,44.0738,44.0827,44.0295,44.0472,198105.0
2017-08-08 10:55:00,49.65,49.72,49.64,49.72,99813.0,44.0472,44.1093,44.0383,44.1093,99813.0
2017-08-08 11:00:00,49.72,49.72,49.65,49.66,83029.0,44.1093,44.1093,44.0472,44.0561,83029.0
2017-08-08 11:05:00,49.65,49.67,49.6,49.6,119544.0,44.0472,44.065,44.0029,44.0029,119544.0
2017-08-08 11:10:00,49.6,49.61,49.58,49.59,221270.0,44.0029,44.0117,43.9851,43.994,221270.0
2017-08-08 11:15:00,49.59,49.61,49.55,49.55,102474.0,43.994,44.0117,43.9585,43.9585,102474.0
2017-08-08 11:20:00,49.55,49.56,49.52,49.54,117509.0,43.9585,43.9674,43.9319,43.9496,117509.0
2017-08-08 11:25:00,49.54,49.6,49.53,49.59,113270.0,43.9496,44.0029,43.9408,43.994,113270.0
2017-08-08 11:30:00,49.59,49.61,49.55,49.57,119803.0,43.994,44.0117,43.9585,43.9762,119803.0
2017-08-08 11:35:00,49.58,49.6,49.57,49.58,41239.0,43.9851,44.0029,43.9762,43.9851,41239.0
2017-08-08 11:40:00,49.59,49.6,49.57,49.59,91073.0,43.994,44.0029,43.9762,43.994,91073.0
2017-08-08 11:45:00,49.59,49.61,49.58,49.6,81256.0,43.994,44.0117,43.9851,44.0029,81256.0
2017-08-08 11:50:00,49.61,49.61,49.59,49.6,122230.0,44.0117,44.0117,43.994,44.0029,122230.0
2017-08-08 11:55:00,49.6,49.61,49.6,49.6,70512.0,44.0029,44.0117,44.0029,44.0029,70512.0
2017-08-08 12:00:00,49.6,49.61,49.59,49.6,73901.0,44.0029,44.0117,43.994,44.0029,73901.0
2017-08-08 12:05:00,49.6,49.62,49.59,49.61,195809.0,44.0029,44.0206,43.994,44.0117,195809.0
2017-08-08 12:10:00,49.61,49.63,49.59,49.61,203351.0,44.0117,44.0295,43.994,44.0117,203351.0
2017-08-08 12:15:00,49.62,49.63,49.58,49.6,147773.0,44.0206,44.0295,43.9851,44.0029,147773.0
2017-08-08 12:20:00,49.59,49.61,49.57,49.6,353878.0,43.994,44.0117,43.9762,44.0029,353878.0
2017-08-08 12:25:00,49.61,49.61,49.59,49.61,186337.0,44.0117,44.0117,43.994,44.0117,186337.0
2017-08-08 12:30:00,49.61,49.63,49.6,49.62,176325.0,44.0117,44.0295,44.0029,44.0206,176325.0
2017-08-08 12:35:00,49.63,49.66,49.6,49.62,345853.0,44.0295,44.0561,44.0029,44.0206,345853.0
2017-08-08 12:40:00,49.62,49.65,49.61,49.63,123701.0,44.0206,44.0472,44.0117,44.0295,123701.0
2017-08-08 12:45:00,49.63,49.65,49.62,49.64,114659.0,44.0295,44.0472,44.0206,44.0383,114659.0
2017-08-08 12:50:00,49.64,49.65,49.62,49.63,90034.0,44.0383,44.0472,44.0206,44.0295,90034.0
2017-08-08 12:55:00,49.63,49.64,49.59,49.59,96801.0,44.0295,44.0383,43.994,43.994,96801.0
2017-08-08 13:00:00,49.59,49.61,49.58,49.6,99779.0,43.994,44.0117,43.9851,44.0029,99779.0
2017-08-08 13:05:00,49.59,49.6,49.57,49.59,102465.0,43.994,44.0029,43.9762,43.994,102465.0
2017-08-08 13:10:00,49.59,49.59,49.57,49.58,85955.0,43.994,43.994,43.9762,43.9851,85955.0
2017-08-08 13:15:00,49.58,49.58,49.54,49.55,181797.0,43.9851,43.9851,43.9496,43.9585,181797.0
2017-08-08 13:20:00,49.55,49.55,49.52,49.55,84025.0,43.9585,43.9585,43.9319,43.9585,84025.0
2017-08-08 13:25:00,49.55,49.55,49.47,49.48,200369.0,43.9585,43.9585,43.8875,43.8964,200369.0
2017-08-08 13:30:00,49.48,49.51,49.45,49.47,104129.0,43.8964,43.923,43.8698,43.8875,104129.0
2017-08-08 13:35:00,49.48,49.48,49.44,49.48,95024.0,43.8964,43.8964,43.8609,43.8964,95024.0
2017-08-08 13:40:00,49.48,49.48,49.46,49.47,108543.0,43.8964,43.8964,43.8787,43.8875,108543.0
2017-08-08 13:45:00,49.48,49.48,49.47,49.48,97497.0,43.8964,43.8964,43.8875,43.8964,97497.0
2017-08-08 13:50:00,49.48,49.54,49.47,49.53,206566.0,43.8964,43.9496,43.8875,43.9408,206566.0
2017-08-08 13:55:00,49.53,49.53,49.5,49.52,89480.0,43.9408,43.9408,43.9141,43.9319,89480.0
2017-08-08 14:00:00,49.52,49.55,49.49,49.51,157298.0,43.9319,43.9585,43.9053,43.923,157298.0
2017-08-08 14:05:00,49.51,49.51,49.44,49.5,117107.0,43.923,43.923,43.8609,43.9141,117107.0
2017-08-08 14:10:00,49.5,49.51,49.44,49.48,126659.0,43.9141,43.923,43.8609,43.8964,126659.0
2017-08-08 14:15:00,49.47,49.48,49.47,49.47,27353.0,43.8875,43.8964,43.8875,43.8875,27353.0
2017-08-08 14:20:00,49.47,49.49,49.42,49.45,120097.0,43.8875,43.9053,43.8432,43.8698,120097.0
2017-08-08 14:25:00,49.45,49.47,49.39,49.4,161676.0,43.8698,43.8875,43.8166,43.8254,161676.0
2017-08-08 14:30:00,49.4,49.41,49.35,49.37,95133.0,43.8254,43.8343,43.7811,43.7988,95133.0
2017-08-08 14:35:00,49.37,49.38,49.31,49.32,97064.0,43.7988,43.8077,43.7456,43.7545,97064.0
2017-08-08 14:40:00,49.32,49.32,49.28,49.3,181874.0,43.7545,43.7545,43.719,43.7367,181874.0
2017-08-08 14:45:00,49.31,49.32,49.28,49.3,157309.0,43.7456,43.7545,43.719,43.7367,157309.0
2017-08-08 14:50:00,49.3,49.31,49.26,49.28,176201.0,43.7367,43.7456,43.7012,43.719,176201.0
2017-08-08 14:55:00,49.28,49.29,49.25,49.25,122120.0,43.719,43.7278,43.6924,43.6924,122120.0
2017-08-08 15:00:00,49.26,49.29,49.25,49.25,131313.0,43.7012,43.7278,43.6924,43.6924,131313.0
2017-08-08 15:05:00,49.25,49.25,49.22,49.25,148181.0,43.6924,43.6924,43.6657,43.6924,148181.0
2017-08-08 15:10:00,49.25,49.25,49.24,49.25,66313.0,43.6924,43.6924,43.6835,43.6924,66313.0
2017-08-08 15:15:00,49.25,49.27,49.22,49.27,307760.0,43.6924,43.7101,43.6657,43.7101,307760.0
2017-08-08 15:20:00,49.27,49.28,49.2,49.2,153594.0,43.7101,43.719,43.648,43.648,153594.0
2017-08-08 15:25:00,49.21,49.21,49.07,49.12,385749.0,43.6569,43.6569,43.5327,43.577,385749.0
2017-08-08 15:30:00,49.12,49.13,48.97,49.04,472895.0,43.577,43.5859,43.4439,43.506,472895.0
2017-08-08 15:35:00,49.04,49.1,48.97,49.08,416948.0,43.506,43.5593,43.4439,43.5415,416948.0
2017-08-08 15:40:00,49.08,49.1,49.06,49.06,348753.0,43.5415,43.5593,43.5238,43.5238,348753.0
2017-08-08 15:45:00,49.07,49.12,49.06,49.07,577207.0,43.5327,43.577,43.5238,43.5327,577207.0
2017-08-08 15:50:00,49.06,49.07,49.0,49.0,574679.0,43.5238,43.5327,43.4706,43.4706,574679.0
2017-08-08 15:55:00,49.01,49.1,49.0,49.09,868222.0,43.4794,43.5593,43.4706,43.5504,868222.0
2017-08-09 09:30:00,48.98,49.36,48.97,49.29,371933.0,43.4528,43.7899,43.4439,43.7278,371933.0
2017-08-09 09:35:00,49.3,49.31,49.21,49.28,198152.0,43.7367,43.7456,43.6569,43.719,198152.0
2017-08-09 09:40:00,49.28,49.39,49.2,49.25,214960.0,43.719,43.8166,43.648,43.6924,214960.0
2017-08-09 09:45:00,49.24,49.25,49.15,49.15,177055.0,43.6835,43.6924,43.6036,43.6036,177055.0
2017-08-09 09:50:00,49.15,49.22,49.09,49.22,177564.0,43.6036,43.6657,43.5504,43.6657,177564.0
2017-08-09 09:55:00,49.22,49.24,49.14,49.16,319397.0,43.6657,43.6835,43.5948,43.6125,319397.0
2017-08-09 10:00:00,49.17,49.2,49.15,49.15,159267.0,43.6214,43.648,43.6036,43.6036,159267.0
2017-08-09 10:05:00,49.16,49.22,49.13,49.21,260195.0,43.6125,43.6657,43.5859,43.6569,260195.0
2017-08-09 10:10:00,49.21,49.21,49.14,49.15,120167.0,43.6569,43.6569,43.5948,43.6036,120167.0
2017-08-09 10:15:00,49.16,49.21,49.15,49.18,435839.0,43.6125,43.6569,43.6036,43.6302,435839.0
2017-08-09 10:20:00,49.18,49.2,49.15,49.16,104499.0,43.6302,43.648,43.6036,43.6125,104499.0
2017-08-09 10:25:00,49.15,49.17,49.11,49.11,141303.0,43.6036,43.6214,43.5681,43.5681,141303.0
2017-08-09 10:30:00,49.11,49.19,49.11,49.19,141320.0,43.5681,43.6391,43.5681,43.6391,141320.0
2017-08-09 10:35:00,49.19,49.21,49.16,49.19,166020.0,43.6391,43.6569,43.6125,43.6391,166020.0
2017-08-09 10:40:00,49.2,49.2,49.15,49.16,217545.0,43.648,43.648,43.6036,43.6125,217545.0
2017-08-09 10:45:00,49.16,49.18,49.09,49.09,112845.0,43.6125,43.6302,43.5504,43.5504,112845.0
2017-08-09 10:50:00,49.1,49.11,49.04,49.05,117167.0,43.5593,43.5681,43.506,43.5149,117167.0
2017-08-09 10:55:00,49.05,49.07,49.03,49.06,118846.0,43.5149,43.5327,43.4972,43.5238,118846.0
2017-08-09 11:00:00,49.07,49.1,49.03,49.09,84840.0,43.5327,43.5593,43.4972,43.5504,84840.0
2017-08-09 11:05:00,49.09,49.11,49.07,49.08,62645.0,43.5504,43.5681,43.5327,43.5415,62645.0
2017-08-09 11:10:00,49.08,49.08,49.0,49.01,90941.0,43.5415,43.5415,43.4706,43.4794,90941.0
2017-08-09 11:15:00,49.01,49.03,48.98,48.98,75721.0,43.4794,43.4972,43.4528,43.4528,75721.0
2017-08-09 11:20:00,48.98,49.03,48.98,48.99,90680.0,43.4528,43.4972,43.4528,43.4617,90680.0
2017-08-09 11:25:00,49.0,49.01,48.97,49.01,101123.0,43.4706,43.4794,43.4439,43.4794,101123.0
2017-08-09 11:30:00,49.01,49.04,49.0,49.02,278690.0,43.4794,43.506,43.4706,43.4883,278690.0
2017-08-09 11:35:00,49.02,49.03,48.96,49.0,94970.0,43.4883,43.4972,43.4351,43.4706,94970.0
2017-08-09 11:40:00,49.01,49.02,48.98,49.01,65216.0,43.4794,43.4883,43.4528,43.4794,65216.0
2017-08-09 11:45:00,49.01,49.02,48.98,49.02,179774.0,43.4794,43.4883,43.4528,43.4883,179774.0
2017-08-09 11:50:00,49.02,49.06,48.99,49.05,246584.0,43.4883,43.5238,43.4617,43.5149,246584.0
2017-08-09 11:55:00,49.05,49.05,49.04,49.04,57081.0,43.5149,43.5149,43.506,43.506,57081.0
2017-08-09 12:00:00,49.04,49.09,49.04,49.07,97910.0,43.506,43.5504,43.506,43.5327,97910.0
2017-08-09 12:05:00,49.07,49.08,49.0,49.0,125208.0,43.5327,43.5415,43.4706,43.4706,125208.0
2017-08-09 12:10:00,49.01,49.01,48.95,48.97,101131.0,43.4794,43.4794,43.4262,43.4439,101131.0
2017-08-09 12:15:00,48.97,48.98,48.95,48.95,93697.0,43.4439,43.4528,43.4262,43.4262,93697.0
2017-08-09 12:20:00,48.96,48.98,48.95,48.97,378962.0,43.4351,43.4528,43.4262,43.4439,378962.0
2017-08-09 12:25:00,48.97,48.97,48.94,48.95,87876.0,43.4439,43.4439,43.4173,43.4262,87876.0
2017-08-09 12:30:00,48.95,48.95,48.91,48.94,118958.0,43.4262,43.4262,43.3907,43.4173,118958.0
2017-08-09 12:35:00,48.95,48.98,48.94,48.96,104456.0,43.4262,43.4528,43.4173,43.4351,104456.0
2017-08-09 12:40:00,48.96,48.97,48.94,48.95,163364.0,43.4351,43.4439,43.4173,43.4262,163364.0
2017-08-09 12:45:00,48.95,48.97,48.92,48.92,68150.0,43.4262,43.4439,43.3996,43.3996,68150.0
2017-08-09 12:50:00,48.92,48.93,48.91,48.91,60634.0,43.3996,43.4085,43.3907,43.3907,60634.0
2017-08-09 12:55:00,48.91,48.92,48.89,48.9,85079.0,43.3907,43.3996,43.373,43.3818,85079.0
2017-08-09 13:00:00,48.89,48.93,48.88,48.93,92626.0,43.373,43.4085,43.3641,43.4085,92626.0
2017-08-09 13:05:00,48.93,48.94,48.89,48.94,92102.0,43.4085,43.4173,43.373,43.4173,92102.0
2017-08-09 13:10:00,48.94,48.95,48.93,48.93,26768.0,43.4173,43.4262,43.4085,43.4085,26768.0
2017-08-09 13:15:00,48.93,48.94,48.91,48.91,56989.0,43.4085,43.4173,43.3907,43.3907,56989.0
2017-08-09 13:20:00,48.92,48.94,48.91,48.94,47473.0,43.3996,43.4173,43.3907,43.4173,47473.0
2017-08-09 13:25:00,48.94,48.94,48.91,48.92,85073.0,43.4173,43.4173,43.3907,43.3996,85073.0
2017-08-09 13:30:00,48.92,48.94,48.92,48.93,319474.0,43.3996,43.4173,43.3996,43.4085,319474.0
2017-08-09 13:35:00,48.92,48.93,48.89,48.91,91855.0,43.3996,43.4085,43.373,43.3907,91855.0
2017-08-09 13:40:00,48.91,48.94,48.91,48.94,68811.0,43.3907,43.4173,43.3907,43.4173,68811.0
2017-08-09 13:45:00,48.94,48.96,48.92,48.95,158234.0,43.4173,43.4351,43.3996,43.4262,158234.0
2017-08-09 13:50:00,48.96,48.97,48.94,48.95,84224.0,43.4351,43.4439,43.4173,43.4262,84224.0
2017-08-09 13:55:00,48.94,48.95,48.9,48.92,115854.0,43.4173,43.4262,43.3818,43.3996,115854.0
2017-08-09 14:00:00,48.93,48.93,48.9,48.92,70828.0,43.4085,43.4085,43.3818,43.3996,70828.0
2017-08-09 14:05:00,48.91,48.92,48.89,48.89,91453.0,43.3907,43.3996,43.373,43.373,91453.0
2017-08-09 14:10:00,48.9,48.9,48.87,48.89,89977.0,43.3818,43.3818,43.3552,43.373,89977.0
2017-08-09 14:15:00,48.89,48.89,48.87,48.88,61007.0,43.373,43.373,43.3552,43.3641,61007.0
2017-08-09 14:20:00,48.87,48.92,48.86,48.91,82999.0,43.3552,43.3996,43.3464,43.3907,82999.0
2017-08-09 14:25:00,48.9,48.93,48.89,48.92,239751.0,43.3818,43.4085,43.373,43.3996,239751.0
2017-08-09 14:30:00,48.93,48.93,48.87,48.87,187382.0,43.4085,43.4085,43.3552,43.3552,187382.0
2017-08-09 14:35:00,48.88,48.91,48.87,48.91,145727.0,43.3641,43.3907,43.3552,43.3907,145727.0
2017-08-09 14:40:00,48.91,48.92,48.89,48.89,203059.0,43.3907,43.3996,43.373,43.373,203059.0
2017-08-09 14:45:00,48.89,48.91,48.86,48.91,173210.0,43.373,43.3907,43.3464,43.3907,173210.0
2017-08-09 14:50:00,48.91,48.91,48.86,48.9,164255.0,43.3907,43.3907,43.3464,43.3818,164255.0
2017-08-09 14:55:00,48.89,48.9,48.86,48.89,128736.0,43.373,43.3818,43.3464,43.373,128736.0
2017-08-09 15:00:00,48.88,48.92,48.87,48.91,406838.0,43.3641,43.3996,43.3552,43.3907,406838.0
2017-08-09 15:05:00,48.91,48.95,48.9,48.94,261715.0,43.3907,43.4262,43.3818,43.4173,261715.0
2017-08-09 15:10:00,48.94,48.96,48.91,48.95,221511.0,43.4173,43.4351,43.3907,43.4262,221511.0
2017-08-09 15:15:00,48.95,48.99,48.94,48.98,195912.0,43.4262,43.4617,43.4173,43.4528,195912.0
2017-08-09 15:20:00,48.98,49.0,48.97,49.0,291263.0,43.4528,43.4706,43.4439,43.4706,291263.0
2017-08-09 15:25:00,49.0,49.01,48.97,48.98,204343.0,43.4706,43.4794,43.4439,43.4528,204343.0
2017-08-09 15:30:00,48.98,49.0,48.97,49.0,303544.0,43.4528,43.4706,43.4439,43.4706,303544.0
2017-08-09 15:35:00,48.99,49.0,48.96,48.98,256387.0,43.4617,43.4706,43.4351,43.4528,256387.0
2017-08-09 15:40:00,48.98,49.01,48.97,48.98,321754.0,43.4528,43.4794,43.4439,43.4528,321754.0
2017-08-09 15:45:00,48.99,49.02,48.96,49.01,294316.0,43.4617,43.4883,43.4351,43.4794,294316.0
2017-08-09 15:50:00,49.02,49.07,49.01,49.05,316439.0,43.4883,43.5327,43.4794,43.5149,316439.0
2017-08-09 15:55:00,49.05,49.08,49.05,49.06,424091.0,43.5149,43.5415,43.5149,43.5238,424091.0
2017-08-10 09:30:00,48.96,48.96,48.61,48.65,354630.0,43.4351,43.4351,43.1246,43.1601,354630.0
2017-08-10 09:35:00,48.65,48.87,48.65,48.81,125731.0,43.1601,43.3552,43.1601,43.302,125731.0
2017-08-10 09:40:00,48.8,48.82,48.72,48.77,89030.0,43.2931,43.3109,43.2222,43.2665,89030.0
2017-08-10 09:45:00,48.77,48.81,48.71,48.77,97149.0,43.2665,43.302,43.2133,43.2665,97149.0
2017-08-10 09:50:00,48.78,48.8,48.74,48.79,61509.0,43.2754,43.2931,43.2399,43.2843,61509.0
2017-08-10 09:55:00,48.79,48.79,48.74,48.75,97768.0,43.2843,43.2843,43.2399,43.2488,97768.0
2017-08-10 10:00:00,48.76,48.77,48.55,48.55,144971.0,43.2576,43.2665,43.0713,43.0713,144971.0
2017-08-10 10:05:00,48.55,48.61,48.53,48.61,140291.0,43.0713,43.1246,43.0536,43.1246,140291.0
2017-08-10 10:10:00,48.61,48.64,48.59,48.62,173784.0,43.1246,43.1512,43.1068,43.1334,173784.0
2017-08-10 10:15:00,48.62,48.71,48.61,48.7,158125.0,43.1334,43.2133,43.1246,43.2044,158125.0
2017-08-10 10:20:00,48.69,48.74,48.69,48.73,322812.0,43.1955,43.2399,43.1955,43.231,322812.0
2017-08-10 10:25:00,48.73,48.74,48.66,48.69,330907.0,43.231,43.2399,43.1689,43.1955,330907.0
2017-08-10 10:30:00,48.7,48.71,48.67,48.69,146392.0,43.2044,43.2133,43.1778,43.1955,146392.0
2017-08-10 10:35:00,48.68,48.71,48.66,48.67,121474.0,43.1867,43.2133,43.1689,43.1778,121474.0
2017-08-10 10:40:00,48.67,48.72,48.64,48.71,88338.0,43.1778,43.2222,43.1512,43.2133,88338.0
2017-08-10 10:45:00,48.71,48.72,48.68,48.69,352785.0,43.2133,43.2222,43.1867,43.1955,352785.0
2017-08-10 10:50:00,48.69,48.74,48.68,48.72,64979.0,43.1955,43.2399,43.1867,43.2222,64979.0
2017-08-10 10:55:00,48.73,48.75,48.7,48.72,100423.0,43.231,43.2488,43.2044,43.2222,100423.0
2017-08-10 11:00:00,48.71,48.73,48.65,48.69,115429.0,43.2133,43.231,43.1601,43.1955,115429.0
2017-08-10 11:05:00,48.68,48.77,48.68,48.75,45519.0,43.1867,43.2665,43.1867,43.2488,45519.0
2017-08-10 11:10:00,48.76,48.76,48.73,48.74,47403.0,43.2576,43.2576,43.231,43.2399,47403.0
2017-08-10 11:15:00,48.75,48.75,48.7,48.72,71462.0,43.2488,43.2488,43.2044,43.2222,71462.0
2017-08-10 11:20:00,48.72,48.73,48.64,48.65,61789.0,43.2222,43.231,43.1512,43.1601,61789.0
2017-08-10 11:25:00,48.66,48.71,48.65,48.71,85364.0,43.1689,43.2133,43.1601,43.2133,85364.0
2017-08-10 11:30:00,48.71,48.72,48.64,48.67,123114.0,43.2133,43.2222,43.1512,43.1778,123114.0
2017-08-10 11:35:00,48.67,48.7,48.64,48.68,74964.0,43.1778,43.2044,43.1512,43.1867,74964.0
2017-08-10 11:40:00,48.69,48.7,48.62,48.63,78062.0,43.1955,43.2044,43.1334,43.1423,78062.0
2017-08-10 11:45:00,48.63,48.64,48.56,48.56,92825.0,43.1423,43.1512,43.0802,43.0802,92825.0
2017-08-10 11:50:00,48.56,48.59,48.52,48.53,94645.0,43.0802,43.1068,43.0447,43.0536,94645.0
2017-08-10 11:55:00,48.53,48.58,48.53,48.58,76289.0,43.0536,43.098,43.0536,43.098,76289.0
2017-08-10 12:00:00,48.58,48.58,48.53,48.55,71017.0,43.098,43.098,43.0536,43.0713,71017.0
2017-08-10 12:05:00,48.55,48.56,48.52,48.55,67419.0,43.0713,43.0802,43.0447,43.0713,67419.0
2017-08-10 12:10:00,48.56,48.58,48.55,48.55,48936.0,43.0802,43.098,43.0713,43.0713,48936.0
2017-08-10 12:15:00,48.55,48.56,48.44,48.48,151298.0,43.0713,43.0802,42.9738,43.0092,151298.0
2017-08-10 12:20:00,48.48,48.48,48.31,48.34,307361.0,43.0092,43.0092,42.8584,42.885,307361.0
2017-08-10 12:25:00,48.34,48.38,48.34,48.35,126389.0,42.885,42.9205,42.885,42.8939,126389.0
2017-08-10 12:30:00,48.36,48.37,48.31,48.32,132395.0,42.9028,42.9117,42.8584,42.8673,132395.0
2017-08-10 12:35:00,48.33,48.34,48.29,48.31,111005.0,42.8762,42.885,42.8407,42.8584,111005.0
2017-08-10 12:40:00,48.32,48.34,48.29,48.32,97687.0,42.8673,42.885,42.8407,42.8673,97687.0
2017-08-10 12:45:00,48.32,48.41,48.31,48.38,104967.0,42.8673,42.9471,42.8584,42.9205,104967.0
2017-08-10 12:50:00,48.38,48.42,48.36,48.42,137514.0,42.9205,42.956,42.9028,42.956,137514.0
2017-08-10 12:55:00,48.42,48.42,48.38,48.41,110529.0,42.956,42.956,42.9205,42.9471,110529.0
2017-08-10 13:00:00,48.41,48.47,48.4,48.46,126807.0,42.9471,43.0004,42.9383,42.9915,126807.0
2017-08-10 13:05:00,48.46,48.48,48.43,48.47,107799.0,42.9915,43.0092,42.9649,43.0004,107799.0
2017-08-10 13:10:00,48.47,48.49,48.45,48.46,100246.0,43.0004,43.0181,42.9826,42.9915,100246.0
2017-08-10 13:15:00,48.47,48.51,48.45,48.49,304641.0,43.0004,43.0359,42.9826,43.0181,304641.0
2017-08-10 13:20:00,48.49,48.55,48.49,48.54,62677.0,43.0181,43.0713,43.0181,43.0625,62677.0
2017-08-10 13:25:00,48.54,48.55,48.5,48.53,85129.0,43.0625,43.0713,43.027,43.0536,85129.0
2017-08-10 13:30:00,48.53,48.55,48.52,48.55,91317.0,43.0536,43.0713,43.0447,43.0713,91317.0
2017-08-10 13:35:00,48.55,48.55,48.52,48.53,22571.0,43.0713,43.0713,43.0447,43.0536,22571.0
2017-08-10 13:40:00,48.53,48.54,48.49,48.5,59600.0,43.0536,43.0625,43.0181,43.027,59600.0
2017-08-10 13:45:00,48.49,48.52,48.47,48.5,79948.0,43.0181,43.0447,43.0004,43.027,79948.0
2017-08-10 13:50:00,48.49,48.51,48.45,48.46,94132.0,43.0181,43.0359,42.9826,42.9915,94132.0
2017-08-10 13:55:00,48.46,48.47,48.43,48.46,58663.0,42.9915,43.0004,42.9649,42.9915,58663.0
2017-08-10 14:00:00,48.47,48.47,48.39,48.43,119318.0,43.0004,43.0004,42.9294,42.9649,119318.0
2017-08-10 14:05:00,48.43,48.47,48.41,48.43,93175.0,42.9649,43.0004,42.9471,42.9649,93175.0
2017-08-10 14:10:00,48.44,48.49,48.43,48.48,100947.0,42.9738,43.0181,42.9649,43.0092,100947.0
2017-08-10 14:15:00,48.48,48.52,48.46,48.52,90538.0,43.0092,43.0447,42.9915,43.0447,90538.0
2017-08-10 14:20:00,48.51,48.56,48.48,48.56,158179.0,43.0359,43.0802,43.0092,43.0802,158179.0
2017-08-10 14:25:00,48.55,48.56,48.51,48.53,113048.0,43.0713,43.0802,43.0359,43.0536,113048.0
2017-08-10 14:30:00,48.52,48.6,48.52,48.57,117339.0,43.0447,43.1157,43.0447,43.0891,117339.0
2017-08-10 14:35:00,48.56,48.58,48.52,48.52,79498.0,43.0802,43.098,43.0447,43.0447,79498.0
2017-08-10 14:40:00,48.53,48.53,48.47,48.48,102736.0,43.0536,43.0536,43.0004,43.0092,102736.0
2017-08-10 14:45:00,48.47,48.5,48.44,48.48,91579.0,43.0004,43.027,42.9738,43.0092,91579.0
2017-08-10 14:50:00,48.48,48.49,48.46,48.46,68588.0,43.0092,43.0181,42.9915,42.9915,68588.0
2017-08-10 14:55:00,48.46,48.48,48.38,48.42,201575.0,42.9915,43.0092,42.9205,42.956,201575.0
2017-08-10 15:00:00,48.42,48.45,48.4,48.4,117543.0,42.956,42.9826,42.9383,42.9383,117543.0
2017-08-10 15:05:00,48.41,48.41,48.33,48.35,254314.0,42.9471,42.9471,42.8762,42.8939,254314.0
2017-08-10 15:10:00,48.34,48.35,48.26,48.27,147639.0,42.885,42.8939,42.8141,42.8229,147639.0
2017-08-10 15:15:00,48.27,48.27,48.15,48.21,361678.0,42.8229,42.8229,42.7165,42.7697,361678.0
2017-08-10 15:20:00,48.21,48.23,48.17,48.2,285054.0,42.7697,42.7875,42.7342,42.7608,285054.0
2017-08-10 15:25:00,48.21,48.22,48.12,48.19,235634.0,42.7697,42.7786,42.6899,42.752,235634.0
2017-08-10 15:30:00,48.2,48.21,48.11,48.16,258232.0,42.7608,42.7697,42.681,42.7254,258232.0
2017-08-10 15:35:00,48.15,48.19,48.1,48.11,207578.0,42.7165,42.752,42.6721,42.681,207578.0
2017-08-10 15:40:00,48.12,48.17,48.11,48.13,227346.0,42.6899,42.7342,42.681,42.6987,227346.0
2017-08-10 15:45:00,48.14,48.15,48.05,48.07,419401.0,42.7076,42.7165,42.6278,42.6455,419401.0
2017-08-10 15:50:00,48.07,48.11,48.06,48.09,348322.0,42.6455,42.681,42.6366,42.6633,348322.0
2017-08-10 15:55:00,48.09,48.13,48.07,48.09,717319.0,42.6633,42.6987,42.6455,42.6633,717319.0
2017-08-11 09:30:00,48.18,48.26,48.09,48.18,436703.0,42.7431,42.8141,42.6633,42.7431,436703.0
2017-08-11 09:35:00,48.17,48.21,48.06,48.06,173864.0,42.7342,42.7697,42.6366,42.6366,173864.0
2017-08-11 09:40:00,48.04,48.11,47.98,48.07,345464.0,42.6189,42.681,42.5657,42.6455,345464.0
2017-08-11 09:45:00,48.07,48.12,48.06,48.12,144335.0,42.6455,42.6899,42.6366,42.6899,144335.0
2017-08-11 09:50:00,48.12,48.14,48.09,48.13,230345.0,42.6899,42.7076,42.6633,42.6987,230345.0
2017-08-11 09:55:00,48.13,48.14,48.09,48.09,176339.0,42.6987,42.7076,42.6633,42.6633,176339.0
2017-08-11 10:00:00,48.09,48.19,48.06,48.16,660470.0,42.6633,42.752,42.6366,42.7254,660470.0
2017-08-11 10:05:00,48.16,48.34,48.16,48.32,466849.0,42.7254,42.885,42.7254,42.8673,466849.0
2017-08-11 10:10:00,48.32,48.32,48.22,48.22,470364.0,42.8673,42.8673,42.7786,42.7786,470364.0
2017-08-11 10:15:00,48.22,48.24,48.19,48.21,125286.0,42.7786,42.7963,42.752,42.7697,125286.0
2017-08-11 10:20:00,48.21,48.26,48.2,48.24,160740.0,42.7697,42.8141,42.7608,42.7963,160740.0
2017-08-11 10:25:00,48.24,48.27,48.22,48.23,100828.0,42.7963,42.8229,42.7786,42.7875,100828.0
2017-08-11 10:30:00,48.23,48.26,48.18,48.25,71646.0,42.7875,42.8141,42.7431,42.8052,71646.0
2017-08-11 10:35:00,48.25,48.26,48.21,48.22,128571.0,42.8052,42.8141,42.7697,42.7786,128571.0
2017-08-11 10:40:00,48.23,48.27,48.22,48.26,98232.0,42.7875,42.8229,42.7786,42.8141,98232.0
2017-08-11 10:45:00,48.26,48.27,48.23,48.24,150282.0,42.8141,42.8229,42.7875,42.7963,150282.0
2017-08-11 10:50:00,48.23,48.28,48.23,48.28,71124.0,42.7875,42.8318,42.7875,42.8318,71124.0
2017-08-11 10:55:00,48.28,48.31,48.27,48.29,96999.0,42.8318,42.8584,42.8229,42.8407,96999.0
2017-08-11 11:00:00,48.29,48.29,48.21,48.23,120307.0,42.8407,42.8407,42.7697,42.7875,120307.0
2017-08-11 11:05:00,48.24,48.25,48.21,48.23,119190.0,42.7963,42.8052,42.7697,42.7875,119190.0
2017-08-11 11:10:00,48.24,48.28,48.23,48.28,65151.0,42.7963,42.8318,42.7875,42.8318,65151.0
2017-08-11 11:15:00,48.28,48.3,48.27,48.28,135203.0,42.8318,42.8496,42.8229,42.8318,135203.0
2017-08-11 11:20:00,48.28,48.28,48.21,48.25,173680.0,42.8318,42.8318,42.7697,42.8052,173680.0
2017-08-11 11:25:00,48.24,48.25,48.15,48.16,116472.0,42.7963,42.8052,42.7165,42.7254,116472.0
2017-08-11 11:30:00,48.17,48.23,48.16,48.22,64087.0,42.7342,42.7875,42.7254,42.7786,64087.0
2017-08-11 11:35:00,48.22,48.25,48.21,48.25,60185.0,42.7786,42.8052,42.7697,42.8052,60185.0
2017-08-11 11:40:00,48.25,48.28,48.24,48.28,90414.0,42.8052,42.8318,42.7963,42.8318,90414.0
2017-08-11 11:45:00,48.27,48.29,48.25,48.27,99207.0,42.8229,42.8407,42.8052,42.8229,99207.0
2017-08-11 11:50:00,48.26,48.29,48.25,48.29,50698.0,42.8141,42.8407,42.8052,42.8407,50698.0
2017-08-11 11:55:00,48.29,48.3,48.26,48.3,51358.0,42.8407,42.8496,42.8141,42.8496,51358.0
2017-08-11 12:00:00,48.3,48.31,48.26,48.28,135842.0,42.8496,42.8584,42.8141,42.8318,135842.0
2017-08-11 12:05:00,48.29,48.31,48.28,48.3,126037.0,42.8407,42.8584,42.8318,42.8496,126037.0
2017-08-11 12:10:00,48.3,48.37,48.3,48.36,76089.0,42.8496,42.9117,42.8496,42.9028,76089.0
2017-08-11 12:15:00,48.36,48.37,48.34,48.36,84276.0,42.9028,42.9117,42.885,42.9028,84276.0
2017-08-11 12:20:00,48.36,48.36,48.28,48.29,201394.0,42.9028,42.9028,42.8318,42.8407,201394.0
2017-08-11 12:25:00,48.29,48.3,48.28,48.29,53748.0,42.8407,42.8496,42.8318,42.8407,53748.0
2017-08-11 12:30:00,48.3,48.33,48.28,48.31,50961.0,42.8496,42.8762,42.8318,42.8584,50961.0
2017-08-11 12:35:00,48.32,48.36,48.31,48.33,33178.0,42.8673,42.9028,42.8584,42.8762,33178.0
2017-08-11 12:40:00,48.34,48.37,48.33,48.36,112776.0,42.885,42.9117,42.8762,42.9028,112776.0
2017-08-11 12:45:00,48.36,48.39,48.33,48.34,123313.0,42.9028,42.9294,42.8762,42.885,123313.0
2017-08-11 12:50:00,48.34,48.34,48.31,48.32,42180.0,42.885,42.885,42.8584,42.8673,42180.0
2017-08-11 12:55:00,48.32,48.35,48.3,48.33,66964.0,42.8673,42.8939,42.8496,42.8762,66964.0
2017-08-11 13:00:00,48.33,48.37,48.32,48.36,90134.0,42.8762,42.9117,42.8673,42.9028,90134.0
2017-08-11 13:05:00,48.36,48.37,48.34,48.36,46777.0,42.9028,42.9117,42.885,42.9028,46777.0
2017-08-11 13:10:00,48.37,48.37,48.32,48.33,54591.0,42.9117,42.9117,42.8673,42.8762,54591.0
2017-08-11 13:15:00,48.34,48.34,48.3,48.31,53165.0,42.885,42.885,42.8496,42.8584,53165.0
2017-08-11 13:20:00,48.31,48.32,48.29,48.29,77690.0,42.8584,42.8673,42.8407,42.8407,77690.0
2017-08-11 13:25:00,48.29,48.36,48.29,48.34,76476.0,42.8407,42.9028,42.8407,42.885,76476.0
2017-08-11 13:30:00,48.34,48.39,48.33,48.37,61933.0,42.885,42.9294,42.8762,42.9117,61933.0
2017-08-11 13:35:00,48.38,48.43,48.37,48.43,61338.0,42.9205,42.9649,42.9117,42.9649,61338.0
2017-08-11 13:40:00,48.43,48.44,48.39,48.39,66344.0,42.9649,42.9738,42.9294,42.9294,66344.0
2017-08-11 13:45:00,48.4,48.41,48.38,48.41,72978.0,42.9383,42.9471,42.9205,42.9471,72978.0
2017-08-11 13:50:00,48.4,48.41,48.39,48.39,32673.0,42.9383,42.9471,42.9294,42.9294,32673.0
2017-08-11 13:55:00,48.39,48.41,48.39,48.4,78166.0,42.9294,42.9471,42.9294,42.9383,78166.0
2017-08-11 14:00:00,48.39,48.39,48.35,48.35,73639.0,42.9294,42.9294,42.8939,42.8939,73639.0
2017-08-11 14:05:00,48.35,48.42,48.34,48.41,76149.0,42.8939,42.956,42.885,42.9471,76149.0
2017-08-11 14:10:00,48.41,48.43,48.39,48.43,129481.0,42.9471,42.9649,42.9294,42.9649,129481.0
2017-08-11 14:15:00,48.42,48.43,48.38,48.41,105212.0,42.956,42.9649,42.9205,42.9471,105212.0
2017-08-11 14:20:00,48.42,48.43,48.39,48.39,90733.0,42.956,42.9649,42.9294,42.9294,90733.0
2017-08-11 14:25:00,48.39,48.43,48.39,48.41,59413.0,42.9294,42.9649,42.9294,42.9471,59413.0
2017-08-11 14:30:00,48.41,48.42,48.36,48.37,85442.0,42.9471,42.956,42.9028,42.9117,85442.0
2017-08-11 14:35:00,48.37,48.37,48.31,48.35,92247.0,42.9117,42.9117,42.8584,42.8939,92247.0
2017-08-11 14:40:00,48.34,48.39,48.34,48.36,65222.0,42.885,42.9294,42.885,42.9028,65222.0
2017-08-11 14:45:00,48.37,48.39,48.36,48.37,34901.0,42.9117,42.9294,42.9028,42.9117,34901.0
2017-08-11 14:50:00,48.36,48.4,48.34,48.34,66496.0,42.9028,42.9383,42.885,42.885,66496.0
2017-08-11 14:55:00,48.34,48.36,48.29,48.32,84246.0,42.885,42.9028,42.8407,42.8673,84246.0
2017-08-11 15:00:00,48.32,48.35,48.3,48.32,70535.0,42.8673,42.8939,42.8496,42.8673,70535.0
2017-08-11 15:05:00,48.33,48.34,48.31,48.31,98161.0,42.8762,42.885,42.8584,42.8584,98161.0
2017-08-11 15:10:00,48.32,48.33,48.3,48.3,152251.0,42.8673,42.8762,42.8496,42.8496,152251.0
2017-08-11 15:15:00,48.3,48.31,48.27,48.28,135101.0,42.8496,42.8584,42.8229,42.8318,135101.0
2017-08-11 15:20:00,48.28,48.33,48.27,48.32,70794.0,42.8318,42.8762,42.8229,42.8673,70794.0
2017-08-11 15:25:00,48.32,48.35,48.31,48.31,110752.0,42.8673,42.8939,42.8584,42.8584,110752.0
2017-08-11 15:30:00,48.32,48.33,48.27,48.28,121532.0,42.8673,42.8762,42.8229,42.8318,121532.0
2017-08-11 15:35:00,48.28,48.32,48.25,48.32,144264.0,42.8318,42.8673,42.8052,42.8673,144264.0
2017-08-11 15:40:00,48.32,48.32,48.27,48.28,214678.0,42.8673,42.8673,42.8229,42.8318,214678.0
2017-08-11 15:45:00,48.28,48.32,48.26,48.32,209551.0,42.8318,42.8673,42.8141,42.8673,209551.0
2017-08-11 15:50:00,48.31,48.32,48.3,48.3,188816.0,42.8584,42.8673,42.8496,42.8496,188816.0
2017-08-11 15:55:00,48.3,48.31,48.22,48.25,588316.0,42.8496,42.8584,42.7786,42.8052,588316.0
2017-08-14 09:30:00,48.48,48.68,48.47,48.59,249458.0,43.0092,43.1867,43.0004,43.1068,249458.0
2017-08-14 09:35:00,48.58,48.8,48.58,48.78,107336.0,43.098,43.2931,43.098,43.2754,107336.0
2017-08-14 09:40:00,48.78,48.87,48.77,48.82,99232.0,43.2754,43.3552,43.2665,43.3109,99232.0
2017-08-14 09:45:00,48.81,48.86,48.8,48.84,61871.0,43.302,43.3464,43.2931,43.3286,61871.0
2017-08-14 09:50:00,48.84,48.84,48.8,48.83,96549.0,43.3286,43.3286,43.2931,43.3197,96549.0
2017-08-14 09:55:00,48.83,48.93,48.83,48.91,111723.0,43.3197,43.4085,43.3197,43.3907,111723.0
2017-08-14 10:00:00,48.91,48.96,48.91,48.93,124992.0,43.3907,43.4351,43.3907,43.4085,124992.0
2017-08-14 10:05:00,48.92,48.93,48.87,48.88,76716.0,43.3996,43.4085,43.3552,43.3641,76716.0
2017-08-14 10:10:00,48.88,48.89,48.81,48.82,50249.0,43.3641,43.373,43.302,43.3109,50249.0
2017-08-14 10:15:00,48.82,48.9,48.81,48.88,82114.0,43.3109,43.3818,43.302,43.3641,82114.0
2017-08-14 10:20:00,48.89,48.93,48.87,48.91,51044.0,43.373,43.4085,43.3552,43.3907,51044.0
2017-08-14 10:25:00,48.92,48.93,48.87,48.87,62207.0,43.3996,43.4085,43.3552,43.3552,62207.0
2017-08-14 10:30:00,48.88,48.88,48.85,48.86,46134.0,43.3641,43.3641,43.3375,43.3464,46134.0
2017-08-14 10:35:00,48.86,48.87,48.81,48.83,75411.0,43.3464,43.3552,43.302,43.3197,75411.0
2017-08-14 10:40:00,48.84,48.86,48.81,48.84,61909.0,43.3286,43.3464,43.302,43.3286,61909.0
2017-08-14 10:45:00,48.84,48.87,48.84,48.86,64240.0,43.3286,43.3552,43.3286,43.3464,64240.0
2017-08-14 10:50:00,48.87,48.9,48.86,48.88,67110.0,43.3552,43.3818,43.3464,43.3641,67110.0
2017-08-14 10:55:00,48.88,48.89,48.83,48.83,84360.0,43.3641,43.373,43.3197,43.3197,84360.0
2017-08-14 11:00:00,48.83,48.87,48.83,48.86,29744.0,43.3197,43.3552,43.3197,43.3464,29744.0
2017-08-14 11:05:00,48.87,48.91,48.85,48.91,96004.0,43.3552,43.3907,43.3375,43.3907,96004.0
2017-08-14 11:10:00,48.91,48.95,48.91,48.91,55953.0,43.3907,43.4262,43.3907,43.3907,55953.0
2017-08-14 11:15:00,48.91,48.92,48.78,48.8,286275.0,43.3907,43.3996,43.2754,43.2931,286275.0
2017-08-14 11:20:00,48.79,48.8,48.67,48.71,294503.0,43.2843,43.2931,43.1778,43.2133,294503.0
2017-08-14 11:25:00,48.71,48.74,48.7,48.72,102727.0,43.2133,43.2399,43.2044,43.2222,102727.0
2017-08-14 11:30:00,48.72,48.75,48.71,48.74,79878.0,43.2222,43.2488,43.2133,43.2399,79878.0
2017-08-14 11:35:00,48.73,48.74,48.69,48.7,167286.0,43.231,43.2399,43.1955,43.2044,167286.0
2017-08-14 11:40:00,48.7,48.75,48.7,48.7,74833.0,43.2044,43.2488,43.2044,43.2044,74833.0
2017-08-14 11:45:00,48.7,48.72,48.65,48.69,115913.0,43.2044,43.2222,43.1601,43.1955,115913.0
2017-08-14 11:50:00,48.69,48.72,48.68,48.71,46306.0,43.1955,43.2222,43.1867,43.2133,46306.0
2017-08-14 11:55:00,48.71,48.76,48.7,48.7,201502.0,43.2133,43.2576,43.2044,43.2044,201502.0
2017-08-14 12:00:00,48.7,48.78,48.7,48.76,65576.0,43.2044,43.2754,43.2044,43.2576,65576.0
2017-08-14 12:05:00,48.76,48.77,48.75,48.76,61806.0,43.2576,43.2665,43.2488,43.2576,61806.0
2017-08-14 12:10:00,48.76,48.78,48.75,48.75,46811.0,43.2576,43.2754,43.2488,43.2488,46811.0
2017-08-14 12:15:00,48.75,48.78,48.72,48.77,53661.0,43.2488,43.2754,43.2222,43.2665,53661.0
2017-08-14 12:20:00,48.78,48.79,48.74,48.78,45681.0,43.2754,43.2843,43.2399,43.2754,45681.0
2017-08-14 12:25:00,48.78,48.82,48.77,48.8,32277.0,43.2754,43.3109,43.2665,43.2931,32277.0
2017-08-14 12:30:00,48.8,48.8,48.76,48.77,69159.0,43.2931,43.2931,43.2576,43.2665,69159.0
2017-08-14 12:35:00,48.77,48.77,48.74,48.74,21624.0,43.2665,43.2665,43.2399,43.2399,21624.0
2017-08-14 12:40:00,48.75,48.77,48.74,48.77,34285.0,43.2488,43.2665,43.2399,43.2665,34285.0
2017-08-14 12:45:00,48.77,48.8,48.76,48.8,53766.0,43.2665,43.2931,43.2576,43.2931,53766.0
2017-08-14 12:50:00,48.8,48.81,48.78,48.8,40150.0,43.2931,43.302,43.2754,43.2931,40150.0
2017-08-14 12:55:00,48.8,48.81,48.78,48.79,43191.0,43.2931,43.302,43.2754,43.2843,43191.0
2017-08-14 13:00:00,48.79,48.83,48.78,48.79,47509.0,43.2843,43.3197,43.2754,43.2843,47509.0
2017-08-14 13:05:00,48.79,48.83,48.77,48.82,93954.0,43.2843,43.3197,43.2665,43.3109,93954.0
2017-08-14 13:10:00,48.82,48.83,48.82,48.83,21021.0,43.3109,43.3197,43.3109,43.3197,21021.0
2017-08-14 13:15:00,48.83,48.86,48.81,48.81,72369.0,43.3197,43.3464,43.302,43.302,72369.0
2017-08-14 13:20:00,48.81,48.82,48.81,48.81,13295.0,43.302,43.3109,43.302,43.302,13295.0
2017-08-14 13:25:00,48.82,48.84,48.81,48.82,65139.0,43.3109,43.3286,43.302,43.3109,65139.0
2017-08-14 13:30:00,48.83,48.83,48.81,48.82,18234.0,43.3197,43.3197,43.302,43.3109,18234.0
2017-08-14 13:35:00,48.82,48.82,48.78,48.8,104152.0,43.3109,43.3109,43.2754,43.2931,104152.0
2017-08-14 13:40:00,48.8,48.81,48.76,48.78,53498.0,43.2931,43.302,43.2576,43.2754,53498.0
2017-08-14 13:45:00,48.77,48.78,48.73,48.73,56544.0,43.2665,43.2754,43.231,43.231,56544.0
2017-08-14 13:50:00,48.73,48.77,48.73,48.76,44550.0,43.231,43.2665,43.231,43.2576,44550.0
2017-08-14 13:55:00,48.76,48.8,48.76,48.8,42984.0,43.2576,43.2931,43.2576,43.2931,42984.0
2017-08-14 14:00:00,48.8,48.8,48.78,48.8,63343.0,43.2931,43.2931,43.2754,43.2931,63343.0
2017-08-14 14:05:00,48.79,48.81,48.78,48.78,61364.0,43.2843,43.302,43.2754,43.2754,61364.0
2017-08-14 14:10:00,48.79,48.8,48.75,48.76,96359.0,43.2843,43.2931,43.2488,43.2576,96359.0
2017-08-14 14:15:00,48.75,48.79,48.72,48.78,103572.0,43.2488,43.2843,43.2222,43.2754,103572.0
2017-08-14 14:20:00,48.78,48.81,48.77,48.79,72327.0,43.2754,43.302,43.2665,43.2843,72327.0
2017-08-14 14:25:00,48.79,48.83,48.79,48.82,69674.0,43.2843,43.3197,43.2843,43.3109,69674.0
2017-08-14 14:30:00,48.82,48.83,48.8,48.8,53678.0,43.3109,43.3197,43.2931,43.2931,53678.0
2017-08-14 14:35:00,48.8,48.82,48.8,48.81,84607.0,43.2931,43.3109,43.2931,43.302,84607.0
2017-08-14 14:40:00,48.81,48.81,48.8,48.8,15684.0,43.302,43.302,43.2931,43.2931,15684.0
2017-08-14 14:45:00,48.81,48.82,48.77,48.78,132583.0,43.302,43.3109,43.2665,43.2754,132583.0
2017-08-14 14:50:00,48.78,48.78,48.75,48.76,60678.0,43.2754,43.2754,43.2488,43.2576,60678.0
2017-08-14 14:55:00,48.76,48.79,48.75,48.78,49897.0,43.2576,43.2843,43.2488,43.2754,49897.0
2017-08-14 15:00:00,48.78,48.78,48.74,48.74,71384.0,43.2754,43.2754,43.2399,43.2399,71384.0
2017-08-14 15:05:00,48.75,48.76,48.74,48.76,54857.0,43.2488,43.2576,43.2399,43.2576,54857.0
2017-08-14 15:10:00,48.76,48.79,48.75,48.78,96478.0,43.2576,43.2843,43.2488,43.2754,96478.0
2017-08-14 15:15:00,48.78,48.82,48.77,48.8,96242.0,43.2754,43.3109,43.2665,43.2931,96242.0
2017-08-14 15:20:00,48.79,48.82,48.77,48.82,82575.0,43.2843,43.3109,43.2665,43.3109,82575.0
2017-08-14 15:25:00,48.81,48.83,48.8,48.82,113063.0,43.302,43.3197,43.2931,43.3109,113063.0
2017-08-14 15:30:00,48.83,48.88,48.82,48.88,129579.0,43.3197,43.3641,43.3109,43.3641,129579.0
2017-08-14 15:35:00,48.88,48.88,48.83,48.84,130530.0,43.3641,43.3641,43.3197,43.3286,130530.0
2017-08-14 15:40:00,48.84,48.88,48.82,48.86,141993.0,43.3286,43.3641,43.3109,43.3464,141993.0
2017-08-14 15:45:00,48.85,48.87,48.83,48.83,152737.0,43.3375,43.3552,43.3197,43.3197,152737.0
2017-08-14 15:50:00,48.84,48.9,48.83,48.88,239186.0,43.3286,43.3818,43.3197,43.3641,239186.0
2017-08-14 15:55:00,48.88,48.89,48.82,48.83,623013.0,43.3641,43.373,43.3109,43.3197,623013.0
2017-08-15 09:30:00,48.89,49.06,48.83,49.03,592160.0,43.373,43.5238,43.3197,43.4972,592160.0
2017-08-15 09:35:00,49.03,49.04,48.87,48.89,153880.0,43.4972,43.506,43.3552,43.373,153880.0
2017-08-15 09:40:00,48.88,48.89,48.79,48.8,94601.0,43.3641,43.373,43.2843,43.2931,94601.0
2017-08-15 09:45:00,48.8,48.88,48.79,48.84,102195.0,43.2931,43.3641,43.2843,43.3286,102195.0
2017-08-15 09:50:00,48.85,48.89,48.81,48.87,89580.0,43.3375,43.373,43.302,43.3552,89580.0
2017-08-15 09:55:00,48.86,48.93,48.85,48.93,94373.0,43.3464,43.4085,43.3375,43.4085,94373.0
2017-08-15 10:00:00,48.92,48.97,48.91,48.91,105258.0,43.3996,43.4439,43.3907,43.3907,105258.0
2017-08-15 10:05:00,48.91,48.92,48.88,48.9,113778.0,43.3907,43.3996,43.3641,43.3818,113778.0
2017-08-15 10:10:00,48.9,48.92,48.87,48.92,149339.0,43.3818,43.3996,43.3552,43.3996,149339.0
2017-08-15 10:15:00,48.91,48.92,48.78,48.81,180503.0,43.3907,43.3996,43.2754,43.302,180503.0
2017-08-15 10:20:00,48.81,48.84,48.77,48.83,108744.0,43.302,43.3286,43.2665,43.3197,108744.0
2017-08-15 10:25:00,48.83,48.89,48.82,48.89,63498.0,43.3197,43.373,43.3109,43.373,63498.0
2017-08-15 10:30:00,48.89,48.89,48.84,48.86,91028.0,43.373,43.373,43.3286,43.3464,91028.0
2017-08-15 10:35:00,48.86,48.95,48.85,48.95,104191.0,43.3464,43.4262,43.3375,43.4262,104191.0
2017-08-15 10:40:00,48.95,48.96,48.93,48.96,85360.0,43.4262,43.4351,43.4085,43.4351,85360.0
2017-08-15 10:45:00,48.95,48.97,48.93,48.94,66278.0,43.4262,43.4439,43.4085,43.4173,66278.0
2017-08-15 10:50:00,48.94,48.98,48.92,48.94,97467.0,43.4173,43.4528,43.3996,43.4173,97467.0
2017-08-15 10:55:00,48.93,48.96,48.93,48.94,46822.0,43.4085,43.4351,43.4085,43.4173,46822.0
2017-08-15 11:00:00,48.95,48.95,48.9,48.91,69997.0,43.4262,43.4262,43.3818,43.3907,69997.0
2017-08-15 11:05:00,48.91,48.93,48.89,48.92,96724.0,43.3907,43.4085,43.373,43.3996,96724.0
2017-08-15 11:10:00,48.91,48.97,48.91,48.97,58896.0,43.3907,43.4439,43.3907,43.4439,58896.0
2017-08-15 11:15:00,48.97,48.97,48.94,48.95,53358.0,43.4439,43.4439,43.4173,43.4262,53358.0
2017-08-15 11:20:00,48.95,49.01,48.94,49.0,112457.0,43.4262,43.4794,43.4173,43.4706,112457.0
2017-08-15 11:25:00,48.99,49.0,48.98,49.0,44516.0,43.4617,43.4706,43.4528,43.4706,44516.0
2017-08-15 11:30:00,49.0,49.01,48.98,49.0,76944.0,43.4706,43.4794,43.4528,43.4706,76944.0
2017-08-15 11:35:00,49.0,49.0,48.98,49.0,34915.0,43.4706,43.4706,43.4528,43.4706,34915.0
2017-08-15 11:40:00,49.0,49.01,48.95,48.96,79799.0,43.4706,43.4794,43.4262,43.4351,79799.0
2017-08-15 11:45:00,48.97,48.97,48.92,48.92,52596.0,43.4439,43.4439,43.3996,43.3996,52596.0
2017-08-15 11:50:00,48.92,48.93,48.88,48.91,64829.0,43.3996,43.4085,43.3641,43.3907,64829.0
2017-08-15 11:55:00,48.91,48.93,48.84,48.86,89521.0,43.3907,43.4085,43.3286,43.3464,89521.0
2017-08-15 12:00:00,48.86,48.89,48.86,48.89,40081.0,43.3464,43.373,43.3464,43.373,40081.0
2017-08-15 12:05:00,48.88,48.89,48.88,48.89,14496.0,43.3641,43.373,43.3641,43.373,14496.0
2017-08-15 12:10:00,48.89,48.89,48.88,48.89,37598.0,43.373,43.373,43.3641,43.373,37598.0
2017-08-15 12:15:00,48.88,48.93,48.88,48.91,71364.0,43.3641,43.4085,43.3641,43.3907,71364.0
2017-08-15 12:20:00,48.91,48.94,48.9,48.94,48821.0,43.3907,43.4173,43.3818,43.4173,48821.0
2017-08-15 12:25:00,48.94,48.94,48.91,48.94,51448.0,43.4173,43.4173,43.3907,43.4173,51448.0
2017-08-15 12:30:00,48.94,48.94,48.92,48.93,78078.0,43.4173,43.4173,43.3996,43.4085,78078.0
2017-08-15 12:35:00,48.93,48.94,48.92,48.93,36157.0,43.4085,43.4173,43.3996,43.4085,36157.0
2017-08-15 12:40:00,48.93,48.94,48.92,48.92,47341.0,43.4085,43.4173,43.3996,43.3996,47341.0
2017-08-15 12:45:00,48.93,48.95,48.92,48.95,72393.0,43.4085,43.4262,43.3996,43.4262,72393.0
2017-08-15 12:50:00,48.95,48.95,48.92,48.92,24845.0,43.4262,43.4262,43.3996,43.3996,24845.0
2017-08-15 12:55:00,48.93,48.93,48.89,48.89,115949.0,43.4085,43.4085,43.373,43.373,115949.0
2017-08-15 13:00:00,48.9,48.9,48.81,48.82,56676.0,43.3818,43.3818,43.302,43.3109,56676.0
2017-08-15 13:05:00,48.82,48.82,48.81,48.82,16948.0,43.3109,43.3109,43.302,43.3109,16948.0
2017-08-15 13:10:00,48.81,48.86,48.81,48.83,131671.0,43.302,43.3464,43.302,43.3197,131671.0
2017-08-15 13:15:00,48.84,48.87,48.83,48.87,45476.0,43.3286,43.3552,43.3197,43.3552,45476.0
2017-08-15 13:20:00,48.87,48.87,48.85,48.86,42646.0,43.3552,43.3552,43.3375,43.3464,42646.0
2017-08-15 13:25:00,48.86,48.88,48.83,48.88,59606.0,43.3464,43.3641,43.3197,43.3641,59606.0
2017-08-15 13:30:00,48.88,48.9,48.87,48.89,47957.0,43.3641,43.3818,43.3552,43.373,47957.0
2017-08-15 13:35:00,48.89,48.89,48.86,48.87,29451.0,43.373,43.373,43.3464,43.3552,29451.0
2017-08-15 13:40:00,48.87,48.9,48.86,48.88,54889.0,43.3552,43.3818,43.3464,43.3641,54889.0
2017-08-15 13:45:00,48.89,48.89,48.87,48.89,54905.0,43.373,43.373,43.3552,43.373,54905.0
2017-08-15 13:50:00,48.89,48.9,48.88,48.9,64614.0,43.373,43.3818,43.3641,43.3818,64614.0
2017-08-15 13:55:00,48.9,48.9,48.87,48.88,135832.0,43.3818,43.3818,43.3552,43.3641,135832.0
2017-08-15 14:00:00,48.88,48.88,48.85,48.85,95859.0,43.3641,43.3641,43.3375,43.3375,95859.0
2017-08-15 14:05:00,48.86,48.87,48.84,48.86,96658.0,43.3464,43.3552,43.3286,43.3464,96658.0
2017-08-15 14:10:00,48.87,48.87,48.85,48.87,82604.0,43.3552,43.3552,43.3375,43.3552,82604.0
2017-08-15 14:15:00,48.87,48.87,48.85,48.86,33270.0,43.3552,43.3552,43.3375,43.3464,33270.0
2017-08-15 14:20:00,48.86,48.87,48.84,48.86,101271.0,43.3464,43.3552,43.3286,43.3464,101271.0
2017-08-15 14:25:00,48.86,48.88,48.85,48.87,114921.0,43.3464,43.3641,43.3375,43.3552,114921.0
2017-08-15 14:30:00,48.87,48.87,48.85,48.87,67803.0,43.3552,43.3552,43.3375,43.3552,67803.0
2017-08-15 14:35:00,48.87,48.87,48.86,48.87,43882.0,43.3552,43.3552,43.3464,43.3552,43882.0
2017-08-15 14:40:00,48.86,48.87,48.84,48.86,94275.0,43.3464,43.3552,43.3286,43.3464,94275.0
2017-08-15 14:45:00,48.86,48.86,48.83,48.86,88851.0,43.3464,43.3464,43.3197,43.3464,88851.0
2017-08-15 14:50:00,48.86,48.86,48.84,48.84,46653.0,43.3464,43.3464,43.3286,43.3286,46653.0
2017-08-15 14:55:00,48.84,48.86,48.83,48.86,125041.0,43.3286,43.3464,43.3197,43.3464,125041.0
2017-08-15 15:00:00,48.86,48.87,48.85,48.86,102228.0,43.3464,43.3552,43.3375,43.3464,102228.0
2017-08-15 15:05:00,48.85,48.87,48.84,48.86,130203.0,43.3375,43.3552,43.3286,43.3464,130203.0
2017-08-15 15:10:00,48.87,48.88,48.85,48.88,155329.0,43.3552,43.3641,43.3375,43.3641,155329.0
2017-08-15 15:15:00,48.88,48.9,48.86,48.9,144083.0,43.3641,43.3818,43.3464,43.3818,144083.0
2017-08-15 15:20:00,48.89,48.9,48.89,48.9,49750.0,43.373,43.3818,43.373,43.3818,49750.0
2017-08-15 15:25:00,48.9,48.91,48.89,48.9,132857.0,43.3818,43.3907,43.373,43.3818,132857.0
2017-08-15 15:30:00,48.9,48.91,48.88,48.89,109196.0,43.3818,43.3907,43.3641,43.373,109196.0
2017-08-15 15:35:00,48.88,48.89,48.86,48.88,175776.0,43.3641,43.373,43.3464,43.3641,175776.0
2017-08-15 15:40:00,48.88,48.91,48.88,48.9,201528.0,43.3641,43.3907,43.3641,43.3818,201528.0
2017-08-15 15:45:00,48.9,48.91,48.89,48.89,228372.0,43.3818,43.3907,43.373,43.373,228372.0
2017-08-15 15:50:00,48.89,48.89,48.85,48.87,286322.0,43.373,43.373,43.3375,43.3552,286322.0
2017-08-15 15:55:00,48.87,48.87,48.82,48.83,602582.0,43.3552,43.3552,43.3109,43.3197,602582.0
2017-08-16 09:30:00,48.97,49.03,48.89,48.96,133679.0,43.4439,43.4972,43.373,43.4351,133679.0
2017-08-16 09:35:00,48.96,48.98,48.87,48.88,43828.0,43.4351,43.4528,43.3552,43.3641,43828.0
2017-08-16 09:40:00,48.88,48.9,48.85,48.88,42050.0,43.3641,43.3818,43.3375,43.3641,42050.0
2017-08-16 09:45:00,48.88,48.9,48.85,48.87,60148.0,43.3641,43.3818,43.3375,43.3552,60148.0
2017-08-16 09:50:00,48.86,48.88,48.82,48.82,40392.0,43.3464,43.3641,43.3109,43.3109,40392.0
2017-08-16 09:55:00,48.83,48.87,48.8,48.86,212983.0,43.3197,43.3552,43.2931,43.3464,212983.0
2017-08-16 10:00:00,48.86,48.88,48.85,48.87,135546.0,43.3464,43.3641,43.3375,43.3552,135546.0
2017-08-16 10:05:00,48.87,48.87,48.84,48.85,151442.0,43.3552,43.3552,43.3286,43.3375,151442.0
2017-08-16 10:10:00,48.86,48.86,48.84,48.84,116513.0,43.3464,43.3464,43.3286,43.3286,116513.0
2017-08-16 10:15:00,48.84,48.86,48.84,48.86,67708.0,43.3286,43.3464,43.3286,43.3464,67708.0
2017-08-16 10:20:00,48.85,48.86,48.84,48.84,61746.0,43.3375,43.3464,43.3286,43.3286,61746.0
2017-08-16 10:25:00,48.84,48.87,48.82,48.87,270537.0,43.3286,43.3552,43.3109,43.3552,270537.0
2017-08-16 10:30:00,48.87,48.88,48.85,48.86,204097.0,43.3552,43.3641,43.3375,43.3464,204097.0
2017-08-16 10:35:00,48.86,48.88,48.85,48.86,173671.0,43.3464,43.3641,43.3375,43.3464,173671.0
2017-08-16 10:40:00,48.86,48.86,48.83,48.84,66320.0,43.3464,43.3464,43.3197,43.3286,66320.0
2017-08-16 10:45:00,48.84,48.89,48.84,48.88,148842.0,43.3286,43.373,43.3286,43.3641,148842.0
2017-08-16 10:50:00,48.88,48.88,48.86,48.86,79753.0,43.3641,43.3641,43.3464,43.3464,79753.0
2017-08-16 10:55:00,48.87,48.87,48.79,48.79,125813.0,43.3552,43.3552,43.2843,43.2843,125813.0
2017-08-16 11:00:00,48.79,48.81,48.76,48.77,158749.0,43.2843,43.302,43.2576,43.2665,158749.0
2017-08-16 11:05:00,48.77,48.83,48.76,48.82,99874.0,43.2665,43.3197,43.2576,43.3109,99874.0
2017-08-16 11:10:00,48.82,48.87,48.81,48.83,141997.0,43.3109,43.3552,43.302,43.3197,141997.0
2017-08-16 11:15:00,48.83,48.87,48.82,48.87,61818.0,43.3197,43.3552,43.3109,43.3552,61818.0
2017-08-16 11:20:00,48.87,48.87,48.84,48.86,70247.0,43.3552,43.3552,43.3286,43.3464,70247.0
2017-08-16 11:25:00,48.86,48.87,48.83,48.84,105563.0,43.3464,43.3552,43.3197,43.3286,105563.0
2017-08-16 11:30:00,48.84,48.9,48.83,48.89,130740.0,43.3286,43.3818,43.3197,43.373,130740.0
2017-08-16 11:35:00,48.88,49.02,48.88,49.02,102053.0,43.3641,43.4883,43.3641,43.4883,102053.0
2017-08-16 11:40:00,49.02,49.02,48.98,48.98,63484.0,43.4883,43.4883,43.4528,43.4528,63484.0
2017-08-16 11:45:00,48.98,49.0,48.98,49.0,57238.0,43.4528,43.4706,43.4528,43.4706,57238.0
2017-08-16 11:50:00,49.0,49.0,48.96,48.98,87052.0,43.4706,43.4706,43.4351,43.4528,87052.0
2017-08-16 11:55:00,48.98,48.99,48.97,48.97,66682.0,43.4528,43.4617,43.4439,43.4439,66682.0
2017-08-16 12:00:00,48.98,49.0,48.97,49.0,113277.0,43.4528,43.4706,43.4439,43.4706,113277.0
2017-08-16 12:05:00,49.0,49.1,48.99,49.05,269663.0,43.4706,43.5593,43.4617,43.5149,269663.0
2017-08-16 12:10:00,49.06,49.07,49.02,49.04,189027.0,43.5238,43.5327,43.4883,43.506,189027.0
2017-08-16 12:15:00,49.04,49.06,49.02,49.05,78158.0,43.506,43.5238,43.4883,43.5149,78158.0
2017-08-16 12:20:00,49.05,49.05,49.0,49.01,202857.0,43.5149,43.5149,43.4706,43.4794,202857.0
2017-08-16 12:25:00,49.01,49.15,49.0,49.11,93866.0,43.4794,43.6036,43.4706,43.5681,93866.0
2017-08-16 12:30:00,49.11,49.16,49.1,49.16,96615.0,43.5681,43.6125,43.5593,43.6125,96615.0
2017-08-16 12:35:00,49.16,49.19,49.15,49.19,83070.0,43.6125,43.6391,43.6036,43.6391,83070.0
2017-08-16 12:40:00,49.19,49.25,49.18,49.23,130630.0,43.6391,43.6924,43.6302,43.6746,130630.0
2017-08-16 12:45:00,49.23,49.24,49.21,49.23,54375.0,43.6746,43.6835,43.6569,43.6746,54375.0
2017-08-16 12:50:00,49.23,49.24,49.18,49.2,66021.0,43.6746,43.6835,43.6302,43.648,66021.0
2017-08-16 12:55:00,49.2,49.21,49.16,49.18,47619.0,43.648,43.6569,43.6125,43.6302,47619.0
2017-08-16 13:00:00,49.18,49.18,49.14,49.16,93397.0,43.6302,43.6302,43.5948,43.6125,93397.0
2017-08-16 13:05:00,49.16,49.18,49.15,49.18,61402.0,43.6125,43.6302,43.6036,43.6302,61402.0
2017-08-16 13:10:00,49.18,49.19,49.14,49.15,140180.0,43.6302,43.6391,43.5948,43.6036,140180.0
2017-08-16 13:15:00,49.15,49.2,49.14,49.18,58620.0,43.6036,43.648,43.5948,43.6302,58620.0
2017-08-16 13:20:00,49.18,49.19,49.16,49.18,51125.0,43.6302,43.6391,43.6125,43.6302,51125.0
2017-08-16 13:25:00,49.18,49.19,49.14,49.17,73638.0,43.6302,43.6391,43.5948,43.6214,73638.0
2017-08-16 13:30:00,49.17,49.2,49.15,49.18,158901.0,43.6214,43.648,43.6036,43.6302,158901.0
2017-08-16 13:35:00,49.19,49.2,49.17,49.18,38433.0,43.6391,43.648,43.6214,43.6302,38433.0
2017-08-16 13:40:00,49.18,49.18,49.16,49.18,37512.0,43.6302,43.6302,43.6125,43.6302,37512.0
2017-08-16 13:45:00,49.17,49.21,49.16,49.19,37041.0,43.6214,43.6569,43.6125,43.6391,37041.0
2017-08-16 13:50:00,49.19,49.2,49.17,49.2,52206.0,43.6391,43.648,43.6214,43.648,52206.0
2017-08-16 13:55:00,49.19,49.25,49.18,49.23,85524.0,43.6391,43.6924,43.6302,43.6746,85524.0
2017-08-16 14:00:00,49.23,49.32,49.18,49.28,130599.0,43.6746,43.7545,43.6302,43.719,130599.0
2017-08-16 14:05:00,49.28,49.3,49.23,49.23,144692.0,43.719,43.7367,43.6746,43.6746,144692.0
2017-08-16 14:10:00,49.23,49.25,49.16,49.16,85382.0,43.6746,43.6924,43.6125,43.6125,85382.0
2017-08-16 14:15:00,49.16,49.17,49.07,49.09,131456.0,43.6125,43.6214,43.5327,43.5504,131456.0
2017-08-16 14:20:00,49.09,49.09,49.0,49.05,165738.0,43.5504,43.5504,43.4706,43.5149,165738.0
2017-08-16 14:25:00,49.06,49.09,49.04,49.08,58948.0,43.5238,43.5504,43.506,43.5415,58948.0
2017-08-16 14:30:00,49.08,49.09,49.03,49.09,54993.0,43.5415,43.5504,43.4972,43.5504,54993.0
2017-08-16 14:35:00,49.09,49.1,49.06,49.1,60404.0,43.5504,43.5593,43.5238,43.5593,60404.0
2017-08-16 14:40:00,49.1,49.11,49.06,49.07,80974.0,43.5593,43.5681,43.5238,43.5327,80974.0
2017-08-16 14:45:00,49.06,49.14,49.05,49.13,65846.0,43.5238,43.5948,43.5149,43.5859,65846.0
2017-08-16 14:50:00,49.13,49.15,49.11,49.14,31088.0,43.5859,43.6036,43.5681,43.5948,31088.0
2017-08-16 14:55:00,49.14,49.21,49.13,49.16,102628.0,43.5948,43.6569,43.5859,43.6125,102628.0
2017-08-16 15:00:00,49.16,49.18,49.15,49.18,46190.0,43.6125,43.6302,43.6036,43.6302,46190.0
2017-08-16 15:05:00,49.18,49.22,49.16,49.2,122466.0,43.6302,43.6657,43.6125,43.648,122466.0
2017-08-16 15:10:00,49.2,49.22,49.17,49.21,82066.0,43.648,43.6657,43.6214,43.6569,82066.0
2017-08-16 15:15:00,49.21,49.22,49.19,49.21,93444.0,43.6569,43.6657,43.6391,43.6569,93444.0
2017-08-16 15:20:00,49.21,49.26,49.2,49.23,130176.0,43.6569,43.7012,43.648,43.6746,130176.0
2017-08-16 15:25:00,49.23,49.28,49.22,49.27,125077.0,43.6746,43.719,43.6657,43.7101,125077.0
2017-08-16 15:30:00,49.27,49.27,49.21,49.22,102513.0,43.7101,43.7101,43.6569,43.6657,102513.0
2017-08-16 15:35:00,49.22,49.23,49.19,49.21,79690.0,43.6657,43.6746,43.6391,43.6569,79690.0
2017-08-16 15:40:00,49.21,49.27,49.2,49.25,153698.0,43.6569,43.7101,43.648,43.6924,153698.0
2017-08-16 15:45:00,49.26,49.26,49.21,49.22,169928.0,43.7012,43.7012,43.6569,43.6657,169928.0
2017-08-16 15:50:00,49.22,49.22,49.21,49.22,132008.0,43.6657,43.6657,43.6569,43.6657,132008.0
2017-08-16 15:55:00,49.22,49.27,49.21,49.26,722041.0,43.6657,43.7101,43.6569,43.7012,722041.0
2017-08-17 09:30:00,49.17,49.31,49.09,49.3,206277.0,43.6214,43.7456,43.5504,43.7367,206277.0
2017-08-17 09:35:00,49.3,49.3,49.21,49.24,100527.0,43.7367,43.7367,43.6569,43.6835,100527.0
2017-08-17 09:40:00,49.25,49.28,49.2,49.25,79754.0,43.6924,43.719,43.648,43.6924,79754.0
2017-08-17 09:45:00,49.26,49.28,49.24,49.26,71482.0,43.7012,43.719,43.6835,43.7012,71482.0
2017-08-17 09:50:00,49.26,49.28,49.21,49.23,55023.0,43.7012,43.719,43.6569,43.6746,55023.0
2017-08-17 09:55:00,49.23,49.26,49.15,49.16,69664.0,43.6746,43.7012,43.6036,43.6125,69664.0
2017-08-17 10:00:00,49.16,49.17,49.07,49.09,156322.0,43.6125,43.6214,43.5327,43.5504,156322.0
2017-08-17 10:05:00,49.09,49.17,49.08,49.13,66622.0,43.5504,43.6214,43.5415,43.5859,66622.0
2017-08-17 10:10:00,49.14,49.14,49.01,49.02,103096.0,43.5948,43.5948,43.4794,43.4883,103096.0
2017-08-17 10:15:00,49.01,49.01,48.9,48.92,108627.0,43.4794,43.4794,43.3818,43.3996,108627.0
2017-08-17 10:20:00,48.92,48.95,48.87,48.94,67764.0,43.3996,43.4262,43.3552,43.4173,67764.0
2017-08-17 10:25:00,48.94,49.03,48.93,49.0,117555.0,43.4173,43.4972,43.4085,43.4706,117555.0
2017-08-17 10:30:00,49.0,49.07,48.99,49.03,128132.0,43.4706,43.5327,43.4617,43.4972,128132.0
2017-08-17 10:35:00,49.03,49.05,48.96,48.96,90240.0,43.4972,43.5149,43.4351,43.4351,90240.0
2017-08-17 10:40:00,48.96,48.96,48.86,48.89,72016.0,43.4351,43.4351,43.3464,43.373,72016.0
2017-08-17 10:45:00,48.9,48.96,48.9,48.94,71168.0,43.3818,43.4351,43.3818,43.4173,71168.0
2017-08-17 10:50:00,48.94,48.97,48.88,48.97,87806.0,43.4173,43.4439,43.3641,43.4439,87806.0
2017-08-17 10:55:00,48.97,49.01,48.96,48.99,89793.0,43.4439,43.4794,43.4351,43.4617,89793.0
2017-08-17 11:00:00,48.99,49.05,48.99,49.01,74322.0,43.4617,43.5149,43.4617,43.4794,74322.0
2017-08-17 11:05:00,49.01,49.06,49.0,49.03,54741.0,43.4794,43.5238,43.4706,43.4972,54741.0
2017-08-17 11:10:00,49.04,49.06,49.0,49.01,38815.0,43.506,43.5238,43.4706,43.4794,38815.0
2017-08-17 11:15:00,49.02,49.06,49.01,49.04,48895.0,43.4883,43.5238,43.4794,43.506,48895.0
2017-08-17 11:20:00,49.04,49.06,49.0,49.01,40831.0,43.506,43.5238,43.4706,43.4794,40831.0
2017-08-17 11:25:00,49.01,49.04,48.95,48.95,109988.0,43.4794,43.506,43.4262,43.4262,109988.0
2017-08-17 11:30:00,48.95,48.98,48.92,48.92,58744.0,43.4262,43.4528,43.3996,43.3996,58744.0
2017-08-17 11:35:00,48.93,49.01,48.92,48.99,76897.0,43.4085,43.4794,43.3996,43.4617,76897.0
2017-08-17 11:40:00,48.99,49.02,48.98,49.02,72161.0,43.4617,43.4883,43.4528,43.4883,72161.0
2017-08-17 11:45:00,49.02,49.03,48.95,48.96,56081.0,43.4883,43.4972,43.4262,43.4351,56081.0
2017-08-17 11:50:00,48.96,49.0,48.95,49.0,44707.0,43.4351,43.4706,43.4262,43.4706,44707.0
2017-08-17 11:55:00,49.0,49.0,48.97,48.98,37955.0,43.4706,43.4706,43.4439,43.4528,37955.0
2017-08-17 12:00:00,48.98,49.0,48.97,48.98,28025.0,43.4528,43.4706,43.4439,43.4528,28025.0
2017-08-17 12:05:00,48.99,49.04,48.97,48.98,121438.0,43.4617,43.506,43.4439,43.4528,121438.0
2017-08-17 12:10:00,48.99,48.99,48.93,48.95,112360.0,43.4617,43.4617,43.4085,43.4262,112360.0
2017-08-17 12:15:00,48.94,48.95,48.91,48.94,55584.0,43.4173,43.4262,43.3907,43.4173,55584.0
2017-08-17 12:20:00,48.94,48.96,48.91,48.93,206679.0,43.4173,43.4351,43.3907,43.4085,206679.0
2017-08-17 12:25:00,48.93,48.93,48.86,48.91,77015.0,43.4085,43.4085,43.3464,43.3907,77015.0
2017-08-17 12:30:00,48.91,48.93,48.86,48.9,58296.0,43.3907,43.4085,43.3464,43.3818,58296.0
2017-08-17 12:35:00,48.9,48.93,48.85,48.92,84062.0,43.3818,43.4085,43.3375,43.3996,84062.0
2017-08-17 12:40:00,48.92,48.93,48.87,48.88,54039.0,43.3996,43.4085,43.3552,43.3641,54039.0
2017-08-17 12:45:00,48.88,48.92,48.87,48.88,64106.0,43.3641,43.3996,43.3552,43.3641,64106.0
2017-08-17 12:50:00,48.88,48.88,48.82,48.83,80712.0,43.3641,43.3641,43.3109,43.3197,80712.0
2017-08-17 12:55:00,48.83,48.88,48.8,48.82,134876.0,43.3197,43.3641,43.2931,43.3109,134876.0
2017-08-17 13:00:00,48.82,48.83,48.76,48.78,104225.0,43.3109,43.3197,43.2576,43.2754,104225.0
2017-08-17 13:05:00,48.78,48.83,48.77,48.83,54029.0,43.2754,43.3197,43.2665,43.3197,54029.0
2017-08-17 13:10:00,48.83,48.83,48.8,48.81,83779.0,43.3197,43.3197,43.2931,43.302,83779.0
2017-08-17 13:15:00,48.8,48.86,48.8,48.85,91332.0,43.2931,43.3464,43.2931,43.3375,91332.0
2017-08-17 13:20:00,48.84,48.85,48.8,48.8,55716.0,43.3286,43.3375,43.2931,43.2931,55716.0
2017-08-17 13:25:00,48.8,48.81,48.79,48.8,65730.0,43.2931,43.302,43.2843,43.2931,65730.0
2017-08-17 13:30:00,48.8,48.85,48.79,48.85,133540.0,43.2931,43.3375,43.2843,43.3375,133540.0
2017-08-17 13:35:00,48.84,48.9,48.84,48.85,91726.0,43.3286,43.3818,43.3286,43.3375,91726.0
2017-08-17 13:40:00,48.86,48.88,48.83,48.84,95527.0,43.3464,43.3641,43.3197,43.3286,95527.0
2017-08-17 13:45:00,48.84,48.85,48.77,48.77,92647.0,43.3286,43.3375,43.2665,43.2665,92647.0
2017-08-17 13:50:00,48.77,48.79,48.75,48.78,78227.0,43.2665,43.2843,43.2488,43.2754,78227.0
2017-08-17 13:55:00,48.78,48.81,48.76,48.8,77457.0,43.2754,43.302,43.2576,43.2931,77457.0
2017-08-17 14:00:00,48.8,48.83,48.76,48.78,119276.0,43.2931,43.3197,43.2576,43.2754,119276.0
2017-08-17 14:05:00,48.79,48.83,48.78,48.83,62345.0,43.2843,43.3197,43.2754,43.3197,62345.0
2017-08-17 14:10:00,48.83,48.87,48.83,48.86,105707.0,43.3197,43.3552,43.3197,43.3464,105707.0
2017-08-17 14:15:00,48.86,48.86,48.77,48.79,159423.0,43.3464,43.3464,43.2665,43.2843,159423.0
2017-08-17 14:20:00,48.78,48.84,48.76,48.84,141277.0,43.2754,43.3286,43.2576,43.3286,141277.0
2017-08-17 14:25:00,48.84,48.89,48.83,48.87,97959.0,43.3286,43.373,43.3197,43.3552,97959.0
2017-08-17 14:30:00,48.88,48.88,48.82,48.84,62851.0,43.3641,43.3641,43.3109,43.3286,62851.0
2017-08-17 14:35:00,48.85,48.87,48.82,48.83,81777.0,43.3375,43.3552,43.3109,43.3197,81777.0
2017-08-17 14:40:00,48.84,48.84,48.79,48.79,78765.0,43.3286,43.3286,43.2843,43.2843,78765.0
2017-08-17 14:45:00,48.79,48.82,48.77,48.8,88889.0,43.2843,43.3109,43.2665,43.2931,88889.0
2017-08-17 14:50:00,48.81,48.83,48.76,48.79,99867.0,43.302,43.3197,43.2576,43.2843,99867.0
2017-08-17 14:55:00,48.79,48.8,48.76,48.78,66154.0,43.2843,43.2931,43.2576,43.2754,66154.0
2017-08-17 15:00:00,48.79,48.79,48.7,48.73,104792.0,43.2843,43.2843,43.2044,43.231,104792.0
2017-08-17 15:05:00,48.73,48.74,48.7,48.72,72721.0,43.231,43.2399,43.2044,43.2222,72721.0
2017-08-17 15:10:00,48.73,48.73,48.68,48.69,64738.0,43.231,43.231,43.1867,43.1955,64738.0
2017-08-17 15:15:00,48.69,48.71,48.63,48.66,127379.0,43.1955,43.2133,43.1423,43.1689,127379.0
2017-08-17 15:20:00,48.66,48.71,48.64,48.65,144695.0,43.1689,43.2133,43.1512,43.1601,144695.0
2017-08-17 15:25:00,48.66,48.69,48.64,48.66,134399.0,43.1689,43.1955,43.1512,43.1689,134399.0
2017-08-17 15:30:00,48.66,48.72,48.62,48.72,170832.0,43.1689,43.2222,43.1334,43.2222,170832.0
2017-08-17 15:35:00,48.72,48.75,48.67,48.69,190457.0,43.2222,43.2488,43.1778,43.1955,190457.0
2017-08-17 15:40:00,48.69,48.7,48.62,48.63,258417.0,43.1955,43.2044,43.1334,43.1423,258417.0
2017-08-17 15:45:00,48.63,48.63,48.57,48.57,267718.0,43.1423,43.1423,43.0891,43.0891,267718.0
2017-08-17 15:50:00,48.57,48.61,48.55,48.61,290524.0,43.0891,43.1246,43.0713,43.1246,290524.0
2017-08-17 15:55:00,48.61,48.61,48.55,48.56,694460.0,43.1246,43.1246,43.0713,43.0802,694460.0
2017-08-18 09:30:00,48.28,48.59,48.28,48.49,855682.0,42.8318,43.1068,42.8318,43.0181,855682.0
2017-08-18 09:35:00,48.52,48.57,48.42,48.42,70718.0,43.0447,43.0891,42.956,42.956,70718.0
2017-08-18 09:40:00,48.41,48.42,48.31,48.34,95954.0,42.9471,42.956,42.8584,42.885,95954.0
2017-08-18 09:45:00,48.34,48.48,48.34,48.48,110943.0,42.885,43.0092,42.885,43.0092,110943.0
2017-08-18 09:50:00,48.47,48.52,48.38,48.41,108076.0,43.0004,43.0447,42.9205,42.9471,108076.0
2017-08-18 09:55:00,48.41,48.48,48.37,48.38,79579.0,42.9471,43.0092,42.9117,42.9205,79579.0
2017-08-18 10:00:00,48.39,48.5,48.38,48.49,60476.0,42.9294,43.027,42.9205,43.0181,60476.0
2017-08-18 10:05:00,48.5,48.54,48.47,48.51,102883.0,43.027,43.0625,43.0004,43.0359,102883.0
2017-08-18 10:10:00,48.51,48.63,48.5,48.6,133121.0,43.0359,43.1423,43.027,43.1157,133121.0
2017-08-18 10:15:00,48.59,48.65,48.54,48.55,100059.0,43.1068,43.1601,43.0625,43.0713,100059.0
2017-08-18 10:20:00,48.55,48.58,48.51,48.52,60323.0,43.0713,43.098,43.0359,43.0447,60323.0
2017-08-18 10:25:00,48.51,48.55,48.5,48.52,56013.0,43.0359,43.0713,43.027,43.0447,56013.0
2017-08-18 10:30:00,48.52,48.52,48.46,48.49,78856.0,43.0447,43.0447,42.9915,43.0181,78856.0
2017-08-18 10:35:00,48.5,48.56,48.49,48.56,42087.0,43.027,43.0802,43.0181,43.0802,42087.0
2017-08-18 10:40:00,48.57,48.58,48.51,48.54,58496.0,43.0891,43.098,43.0359,43.0625,58496.0
2017-08-18 10:45:00,48.54,48.56,48.51,48.56,55001.0,43.0625,43.0802,43.0359,43.0802,55001.0
2017-08-18 10:50:00,48.55,48.59,48.55,48.56,100310.0,43.0713,43.1068,43.0713,43.0802,100310.0
2017-08-18 10:55:00,48.57,48.62,48.56,48.58,30091.0,43.0891,43.1334,43.0802,43.098,30091.0
2017-08-18 11:00:00,48.59,48.6,48.55,48.58,59986.0,43.1068,43.1157,43.0713,43.098,59986.0
2017-08-18 11:05:00,48.58,48.58,48.51,48.52,100720.0,43.098,43.098,43.0359,43.0447,100720.0
2017-08-18 11:10:00,48.52,48.53,48.45,48.48,63353.0,43.0447,43.0536,42.9826,43.0092,63353.0
2017-08-18 11:15:00,48.49,48.61,48.49,48.61,103881.0,43.0181,43.1246,43.0181,43.1246,103881.0
2017-08-18 11:20:00,48.61,48.64,48.58,48.62,64452.0,43.1246,43.1512,43.098,43.1334,64452.0
2017-08-18 11:25:00,48.62,48.7,48.62,48.67,78470.0,43.1334,43.2044,43.1334,43.1778,78470.0
2017-08-18 11:30:00,48.67,48.7,48.63,48.68,39930.0,43.1778,43.2044,43.1423,43.1867,39930.0
2017-08-18 11:35:00,48.67,48.68,48.65,48.66,43001.0,43.1778,43.1867,43.1601,43.1689,43001.0
2017-08-18 11:40:00,48.66,48.68,48.62,48.63,57822.0,43.1689,43.1867,43.1334,43.1423,57822.0
2017-08-18 11:45:00,48.63,48.64,48.57,48.62,81009.0,43.1423,43.1512,43.0891,43.1334,81009.0
2017-08-18 11:50:00,48.63,48.74,48.62,48.71,89857.0,43.1423,43.2399,43.1334,43.2133,89857.0
2017-08-18 11:55:00,48.72,48.74,48.7,48.73,41201.0,43.2222,43.2399,43.2044,43.231,41201.0
2017-08-18 12:00:00,48.73,48.73,48.63,48.64,69742.0,43.231,43.231,43.1423,43.1512,69742.0
2017-08-18 12:05:00,48.65,48.67,48.63,48.65,54827.0,43.1601,43.1778,43.1423,43.1601,54827.0
2017-08-18 12:10:00,48.65,48.67,48.63,48.65,58849.0,43.1601,43.1778,43.1423,43.1601,58849.0
2017-08-18 12:15:00,48.65,48.68,48.64,48.67,44635.0,43.1601,43.1867,43.1512,43.1778,44635.0
2017-08-18 12:20:00,48.67,48.68,48.63,48.65,43808.0,43.1778,43.1867,43.1423,43.1601,43808.0
2017-08-18 12:25:00,48.66,48.76,48.66,48.75,40686.0,43.1689,43.2576,43.1689,43.2488,40686.0
2017-08-18 12:30:00,48.76,48.78,48.72,48.76,45126.0,43.2576,43.2754,43.2222,43.2576,45126.0
2017-08-18 12:35:00,48.75,48.76,48.72,48.76,48888.0,43.2488,43.2576,43.2222,43.2576,48888.0
2017-08-18 12:40:00,48.76,48.88,48.76,48.79,144159.0,43.2576,43.3641,43.2576,43.2843,144159.0
2017-08-18 12:45:00,48.79,48.83,48.74,48.82,71142.0,43.2843,43.3197,43.2399,43.3109,71142.0
2017-08-18 12:50:00,48.82,48.85,48.78,48.83,45176.0,43.3109,43.3375,43.2754,43.3197,45176.0
2017-08-18 12:55:00,48.83,48.86,48.81,48.81,40622.0,43.3197,43.3464,43.302,43.302,40622.0
2017-08-18 13:00:00,48.81,48.84,48.76,48.78,64379.0,43.302,43.3286,43.2576,43.2754,64379.0
2017-08-18 13:05:00,48.78,48.85,48.77,48.84,99863.0,43.2754,43.3375,43.2665,43.3286,99863.0
2017-08-18 13:10:00,48.84,48.88,48.83,48.83,65291.0,43.3286,43.3641,43.3197,43.3197,65291.0
2017-08-18 13:15:00,48.83,48.87,48.8,48.82,65640.0,43.3197,43.3552,43.2931,43.3109,65640.0
2017-08-18 13:20:00,48.82,48.82,48.8,48.81,36055.0,43.3109,43.3109,43.2931,43.302,36055.0
2017-08-18 13:25:00,48.82,48.86,48.81,48.84,55038.0,43.3109,43.3464,43.302,43.3286,55038.0
2017-08-18 13:30:00,48.84,48.87,48.83,48.84,66652.0,43.3286,43.3552,43.3197,43.3286,66652.0
2017-08-18 13:35:00,48.84,48.85,48.75,48.77,64529.0,43.3286,43.3375,43.2488,43.2665,64529.0
2017-08-18 13:40:00,48.77,48.78,48.73,48.76,37567.0,43.2665,43.2754,43.231,43.2576,37567.0
2017-08-18 13:45:00,48.75,48.79,48.74,48.79,30064.0,43.2488,43.2843,43.2399,43.2843,30064.0
2017-08-18 13:50:00,48.78,48.8,48.75,48.76,50966.0,43.2754,43.2931,43.2488,43.2576,50966.0
2017-08-18 13:55:00,48.76,48.77,48.69,48.69,44676.0,43.2576,43.2665,43.1955,43.1955,44676.0
2017-08-18 14:00:00,48.69,48.73,48.69,48.73,35227.0,43.1955,43.231,43.1955,43.231,35227.0
2017-08-18 14:05:00,48.73,48.74,48.68,48.72,87019.0,43.231,43.2399,43.1867,43.2222,87019.0
2017-08-18 14:10:00,48.73,48.73,48.7,48.7,63173.0,43.231,43.231,43.2044,43.2044,63173.0
2017-08-18 14:15:00,48.7,48.71,48.67,48.68,81205.0,43.2044,43.2133,43.1778,43.1867,81205.0
2017-08-18 14:20:00,48.68,48.69,48.66,48.69,62369.0,43.1867,43.1955,43.1689,43.1955,62369.0
2017-08-18 14:25:00,48.68,48.74,48.68,48.71,115565.0,43.1867,43.2399,43.1867,43.2133,115565.0
2017-08-18 14:30:00,48.71,48.76,48.7,48.74,67230.0,43.2133,43.2576,43.2044,43.2399,67230.0
2017-08-18 14:35:00,48.74,48.76,48.73,48.74,32365.0,43.2399,43.2576,43.231,43.2399,32365.0
2017-08-18 14:40:00,48.75,48.75,48.71,48.73,43235.0,43.2488,43.2488,43.2133,43.231,43235.0
2017-08-18 14:45:00,48.73,48.73,48.71,48.73,68456.0,43.231,43.231,43.2133,43.231,68456.0
2017-08-18 14:50:00,48.73,48.73,48.68,48.7,64579.0,43.231,43.231,43.1867,43.2044,64579.0
2017-08-18 14:55:00,48.7,48.71,48.68,48.69,71285.0,43.2044,43.2133,43.1867,43.1955,71285.0
2017-08-18 15:00:00,48.69,48.71,48.67,48.7,68127.0,43.1955,43.2133,43.1778,43.2044,68127.0
2017-08-18 15:05:00,48.7,48.77,48.69,48.75,154839.0,43.2044,43.2665,43.1955,43.2488,154839.0
2017-08-18 15:10:00,48.75,48.75,48.7,48.71,80897.0,43.2488,43.2488,43.2044,43.2133,80897.0
2017-08-18 15:15:00,48.72,48.75,48.71,48.72,72587.0,43.2222,43.2488,43.2133,43.2222,72587.0
2017-08-18 15:20:00,48.73,48.74,48.67,48.7,86984.0,43.231,43.2399,43.1778,43.2044,86984.0
2017-08-18 15:25:00,48.7,48.76,48.69,48.74,72689.0,43.2044,43.2576,43.1955,43.2399,72689.0
2017-08-18 15:30:00,48.75,48.75,48.68,48.73,111978.0,43.2488,43.2488,43.1867,43.231,111978.0
2017-08-18 15:35:00,48.73,48.79,48.72,48.75,107051.0,43.231,43.2843,43.2222,43.2488,107051.0
2017-08-18 15:40:00,48.76,48.8,48.75,48.77,194379.0,43.2576,43.2931,43.2488,43.2665,194379.0
2017-08-18 15:45:00,48.76,48.77,48.71,48.71,185276.0,43.2576,43.2665,43.2133,43.2133,185276.0
2017-08-18 15:50:00,48.71,48.71,48.63,48.63,170400.0,43.2133,43.2133,43.1423,43.1423,170400.0
2017-08-18 15:55:00,48.64,48.65,48.56,48.6,820454.0,43.1512,43.1601,43.0802,43.1157,820454.0
2017-08-21 09:30:00,48.65,48.67,48.54,48.63,166270.0,43.1601,43.1778,43.0625,43.1423,166270.0
2017-08-21 09:35:00,48.64,48.69,48.59,48.67,126373.0,43.1512,43.1955,43.1068,43.1778,126373.0
2017-08-21 09:40:00,48.67,48.71,48.66,48.69,77962.0,43.1778,43.2133,43.1689,43.1955,77962.0
2017-08-21 09:45:00,48.7,48.71,48.64,48.7,65774.0,43.2044,43.2133,43.1512,43.2044,65774.0
2017-08-21 09:50:00,48.7,48.72,48.68,48.71,96344.0,43.2044,43.2222,43.1867,43.2133,96344.0
2017-08-21 09:55:00,48.7,48.71,48.62,48.64,76274.0,43.2044,43.2133,43.1334,43.1512,76274.0
2017-08-21 10:00:00,48.63,48.64,48.55,48.58,155302.0,43.1423,43.1512,43.0713,43.098,155302.0
2017-08-21 10:05:00,48.57,48.69,48.56,48.68,149827.0,43.0891,43.1955,43.0802,43.1867,149827.0
2017-08-21 10:10:00,48.69,48.69,48.58,48.6,88197.0,43.1955,43.1955,43.098,43.1157,88197.0
2017-08-21 10:15:00,48.61,48.66,48.6,48.64,86360.0,43.1246,43.1689,43.1157,43.1512,86360.0
2017-08-21 10:20:00,48.65,48.65,48.57,48.61,117246.0,43.1601,43.1601,43.0891,43.1246,117246.0
2017-08-21 10:25:00,48.61,48.7,48.6,48.67,122547.0,43.1246,43.2044,43.1157,43.1778,122547.0
2017-08-21 10:30:00,48.66,48.7,48.65,48.69,45206.0,43.1689,43.2044,43.1601,43.1955,45206.0
2017-08-21 10:35:00,48.69,48.73,48.69,48.71,69910.0,43.1955,43.231,43.1955,43.2133,69910.0
2017-08-21 10:40:00,48.71,48.8,48.71,48.77,63571.0,43.2133,43.2931,43.2133,43.2665,63571.0
2017-08-21 10:45:00,48.77,48.79,48.74,48.77,95395.0,43.2665,43.2843,43.2399,43.2665,95395.0
2017-08-21 10:50:00,48.76,48.81,48.75,48.78,89079.0,43.2576,43.302,43.2488,43.2754,89079.0
2017-08-21 10:55:00,48.78,48.79,48.7,48.73,77275.0,43.2754,43.2843,43.2044,43.231,77275.0
2017-08-21 11:00:00,48.73,48.74,48.69,48.71,52866.0,43.231,43.2399,43.1955,43.2133,52866.0
2017-08-21 11:05:00,48.72,48.73,48.7,48.72,45327.0,43.2222,43.231,43.2044,43.2222,45327.0
2017-08-21 11:10:00,48.73,48.8,48.72,48.79,80027.0,43.231,43.2931,43.2222,43.2843,80027.0
2017-08-21 11:15:00,48.79,48.83,48.77,48.81,41831.0,43.2843,43.3197,43.2665,43.302,41831.0
2017-08-21 11:20:00,48.82,48.89,48.81,48.87,80079.0,43.3109,43.373,43.302,43.3552,80079.0
2017-08-21 11:25:00,48.87,48.87,48.78,48.8,63553.0,43.3552,43.3552,43.2754,43.2931,63553.0
2017-08-21 11:30:00,48.8,48.89,48.8,48.87,65679.0,43.2931,43.373,43.2931,43.3552,65679.0
2017-08-21 11:35:00,48.88,48.89,48.86,48.88,37950.0,43.3641,43.373,43.3464,43.3641,37950.0
2017-08-21 11:40:00,48.88,48.95,48.87,48.94,103251.0,43.3641,43.4262,43.3552,43.4173,103251.0
2017-08-21 11:45:00,48.94,48.95,48.91,48.92,36871.0,43.4173,43.4262,43.3907,43.3996,36871.0
2017-08-21 11:50:00,48.93,48.93,48.89,48.91,25837.0,43.4085,43.4085,43.373,43.3907,25837.0
2017-08-21 11:55:00,48.9,48.91,48.87,48.88,28772.0,43.3818,43.3907,43.3552,43.3641,28772.0
2017-08-21 12:00:00,48.89,48.89,48.88,48.89,23098.0,43.373,43.373,43.3641,43.373,23098.0
2017-08-21 12:05:00,48.89,48.89,48.8,48.8,55905.0,43.373,43.373,43.2931,43.2931,55905.0
2017-08-21 12:10:00,48.8,48.83,48.78,48.82,45585.0,43.2931,43.3197,43.2754,43.3109,45585.0
2017-08-21 12:15:00,48.83,48.85,48.81,48.84,49720.0,43.3197,43.3375,43.302,43.3286,49720.0
2017-08-21 12:20:00,48.83,48.84,48.82,48.84,56484.0,43.3197,43.3286,43.3109,43.3286,56484.0
2017-08-21 12:25:00,48.84,48.89,48.83,48.84,109051.0,43.3286,43.373,43.3197,43.3286,109051.0
2017-08-21 12:30:00,48.84,48.88,48.84,48.88,29445.0,43.3286,43.3641,43.3286,43.3641,29445.0
2017-08-21 12:35:00,48.88,48.9,48.86,48.86,35030.0,43.3641,43.3818,43.3464,43.3464,35030.0
2017-08-21 12:40:00,48.87,48.87,48.83,48.84,23095.0,43.3552,43.3552,43.3197,43.3286,23095.0
2017-08-21 12:45:00,48.83,48.86,48.82,48.84,55511.0,43.3197,43.3464,43.3109,43.3286,55511.0
2017-08-21 12:50:00,48.84,48.87,48.84,48.84,29317.0,43.3286,43.3552,43.3286,43.3286,29317.0
2017-08-21 12:55:00,48.83,48.87,48.83,48.85,84104.0,43.3197,43.3552,43.3197,43.3375,84104.0
2017-08-21 13:00:00,48.85,48.85,48.83,48.85,24990.0,43.3375,43.3375,43.3197,43.3375,24990.0
2017-08-21 13:05:00,48.85,48.89,48.84,48.89,32876.0,43.3375,43.373,43.3286,43.373,32876.0
2017-08-21 13:10:00,48.89,48.91,48.87,48.87,41238.0,43.373,43.3907,43.3552,43.3552,41238.0
2017-08-21 13:15:00,48.87,48.88,48.86,48.88,44248.0,43.3552,43.3641,43.3464,43.3641,44248.0
2017-08-21 13:20:00,48.88,48.93,48.87,48.91,53462.0,43.3641,43.4085,43.3552,43.3907,53462.0
2017-08-21 13:25:00,48.9,48.91,48.84,48.84,42495.0,43.3818,43.3907,43.3286,43.3286,42495.0
2017-08-21 13:30:00,48.84,48.87,48.83,48.84,24845.0,43.3286,43.3552,43.3197,43.3286,24845.0
2017-08-21 13:35:00,48.84,48.84,48.81,48.84,40138.0,43.3286,43.3286,43.302,43.3286,40138.0
2017-08-21 13:40:00,48.84,48.87,48.84,48.87,33280.0,43.3286,43.3552,43.3286,43.3552,33280.0
2017-08-21 13:45:00,48.86,48.88,48.85,48.88,25678.0,43.3464,43.3641,43.3375,43.3641,25678.0
2017-08-21 13:50:00,48.87,48.88,48.84,48.86,40641.0,43.3552,43.3641,43.3286,43.3464,40641.0
2017-08-21 13:55:00,48.85,48.86,48.83,48.84,38497.0,43.3375,43.3464,43.3197,43.3286,38497.0
2017-08-21 14:00:00,48.84,48.87,48.84,48.84,44917.0,43.3286,43.3552,43.3286,43.3286,44917.0
2017-08-21 14:05:00,48.84,48.85,48.83,48.84,20052.0,43.3286,43.3375,43.3197,43.3286,20052.0
2017-08-21 14:10:00,48.84,48.85,48.83,48.84,27481.0,43.3286,43.3375,43.3197,43.3286,27481.0
2017-08-21 14:15:00,48.84,48.86,48.79,48.82,205480.0,43.3286,43.3464,43.2843,43.3109,205480.0
2017-08-21 14:20:00,48.81,48.83,48.8,48.82,59390.0,43.302,43.3197,43.2931,43.3109,59390.0
2017-08-21 14:25:00,48.82,48.85,48.81,48.84,68358.0,43.3109,43.3375,43.302,43.3286,68358.0
2017-08-21 14:30:00,48.84,48.87,48.83,48.83,44453.0,43.3286,43.3552,43.3197,43.3197,44453.0
2017-08-21 14:35:00,48.84,48.85,48.83,48.83,39100.0,43.3286,43.3375,43.3197,43.3197,39100.0
2017-08-21 14:40:00,48.82,48.84,48.79,48.84,47570.0,43.3109,43.3286,43.2843,43.3286,47570.0
2017-08-21 14:45:00,48.84,48.88,48.83,48.86,95200.0,43.3286,43.3641,43.3197,43.3464,95200.0
2017-08-21 14:50:00,48.87,48.87,48.84,48.84,28517.0,43.3552,43.3552,43.3286,43.3286,28517.0
2017-08-21 14:55:00,48.84,48.87,48.83,48.84,51442.0,43.3286,43.3552,43.3197,43.3286,51442.0
2017-08-21 15:00:00,48.85,48.86,48.82,48.84,75142.0,43.3375,43.3464,43.3109,43.3286,75142.0
2017-08-21 15:05:00,48.84,48.84,48.83,48.84,17300.0,43.3286,43.3286,43.3197,43.3286,17300.0
2017-08-21 15:10:00,48.84,48.84,48.75,48.81,153707.0,43.3286,43.3286,43.2488,43.302,153707.0
2017-08-21 15:15:00,48.8,48.82,48.8,48.8,42251.0,43.2931,43.3109,43.2931,43.2931,42251.0
2017-08-21 15:20:00,48.82,48.87,48.81,48.85,81343.0,43.3109,43.3552,43.302,43.3375,81343.0
2017-08-21 15:25:00,48.86,48.9,48.85,48.89,86976.0,43.3464,43.3818,43.3375,43.373,86976.0
2017-08-21 15:30:00,48.9,48.93,48.89,48.9,123643.0,43.3818,43.4085,43.373,43.3818,123643.0
2017-08-21 15:35:00,48.9,48.91,48.88,48.91,80950.0,43.3818,43.3907,43.3641,43.3907,80950.0
2017-08-21 15:40:00,48.91,48.93,48.87,48.92,133536.0,43.3907,43.4085,43.3552,43.3996,133536.0
2017-08-21 15:45:00,48.92,48.94,48.89,48.9,100851.0,43.3996,43.4173,43.373,43.3818,100851.0
2017-08-21 15:50:00,48.9,48.95,48.89,48.95,139101.0,43.3818,43.4262,43.373,43.4262,139101.0
2017-08-21 15:55:00,48.95,48.96,48.89,48.9,412928.0,43.4262,43.4351,43.373,43.3818,412928.0
2017-08-22 09:30:00,49.12,49.19,49.0,49.14,137689.0,43.577,43.6391,43.4706,43.5948,137689.0
2017-08-22 09:35:00,49.13,49.24,49.12,49.18,147822.0,43.5859,43.6835,43.577,43.6302,147822.0
2017-08-22 09:40:00,49.18,49.18,49.12,49.15,88750.0,43.6302,43.6302,43.577,43.6036,88750.0
2017-08-22 09:45:00,49.16,49.19,49.12,49.14,124822.0,43.6125,43.6391,43.577,43.5948,124822.0
2017-08-22 09:50:00,49.14,49.16,49.11,49.13,80115.0,43.5948,43.6125,43.5681,43.5859,80115.0
2017-08-22 09:55:00,49.13,49.15,49.08,49.09,54364.0,43.5859,43.6036,43.5415,43.5504,54364.0
2017-08-22 10:00:00,49.09,49.13,49.07,49.08,108441.0,43.5504,43.5859,43.5327,43.5415,108441.0
2017-08-22 10:05:00,49.07,49.14,49.06,49.12,76515.0,43.5327,43.5948,43.5238,43.577,76515.0
2017-08-22 10:10:00,49.12,49.14,49.11,49.14,34342.0,43.577,43.5948,43.5681,43.5948,34342.0
2017-08-22 10:15:00,49.14,49.15,49.07,49.13,119846.0,43.5948,43.6036,43.5327,43.5859,119846.0
2017-08-22 10:20:00,49.14,49.17,49.13,49.16,34177.0,43.5948,43.6214,43.5859,43.6125,34177.0
2017-08-22 10:25:00,49.16,49.17,49.15,49.15,40029.0,43.6125,43.6214,43.6036,43.6036,40029.0
2017-08-22 10:30:00,49.16,49.17,49.14,49.14,39555.0,43.6125,43.6214,43.5948,43.5948,39555.0
2017-08-22 10:35:00,49.15,49.17,49.11,49.16,70197.0,43.6036,43.6214,43.5681,43.6125,70197.0
2017-08-22 10:40:00,49.16,49.17,49.12,49.12,148196.0,43.6125,43.6214,43.577,43.577,148196.0
2017-08-22 10:45:00,49.12,49.14,49.1,49.1,79670.0,43.577,43.5948,43.5593,43.5593,79670.0
2017-08-22 10:50:00,49.1,49.26,49.09,49.22,433338.0,43.5593,43.7012,43.5504,43.6657,433338.0
2017-08-22 10:55:00,49.23,49.28,49.23,49.25,139146.0,43.6746,43.719,43.6746,43.6924,139146.0
2017-08-22 11:00:00,49.26,49.26,49.18,49.19,111750.0,43.7012,43.7012,43.6302,43.6391,111750.0
2017-08-22 11:05:00,49.19,49.21,49.18,49.21,33596.0,43.6391,43.6569,43.6302,43.6569,33596.0
2017-08-22 11:10:00,49.21,49.23,49.14,49.22,308958.0,43.6569,43.6746,43.5948,43.6657,308958.0
2017-08-22 11:15:00,49.22,49.23,49.17,49.19,70692.0,43.6657,43.6746,43.6214,43.6391,70692.0
2017-08-22 11:20:00,49.2,49.22,49.19,49.21,76192.0,43.648,43.6657,43.6391,43.6569,76192.0
2017-08-22 11:25:00,49.21,49.22,49.18,49.21,54321.0,43.6569,43.6657,43.6302,43.6569,54321.0
2017-08-22 11:30:00,49.21,49.22,49.17,49.21,100402.0,43.6569,43.6657,43.6214,43.6569,100402.0
2017-08-22 11:35:00,49.2,49.27,49.2,49.25,68998.0,43.648,43.7101,43.648,43.6924,68998.0
2017-08-22 11:40:00,49.26,49.29,49.22,49.24,60709.0,43.7012,43.7278,43.6657,43.6835,60709.0
2017-08-22 11:45:00,49.23,49.28,49.22,49.26,39784.0,43.6746,43.719,43.6657,43.7012,39784.0
2017-08-22 11:50:00,49.26,49.29,49.23,49.25,45764.0,43.7012,43.7278,43.6746,43.6924,45764.0
2017-08-22 11:55:00,49.25,49.28,49.24,49.26,34382.0,43.6924,43.719,43.6835,43.7012,34382.0
2017-08-22 12:00:00,49.27,49.3,49.25,49.29,89790.0,43.7101,43.7367,43.6924,43.7278,89790.0
2017-08-22 12:05:00,49.29,49.34,49.27,49.3,120940.0,43.7278,43.7722,43.7101,43.7367,120940.0
2017-08-22 12:10:00,49.3,49.31,49.27,49.3,69001.0,43.7367,43.7456,43.7101,43.7367,69001.0
2017-08-22 12:15:00,49.3,49.3,49.29,49.3,24623.0,43.7367,43.7367,43.7278,43.7367,24623.0
2017-08-22 12:20:00,49.3,49.31,49.28,49.3,59164.0,43.7367,43.7456,43.719,43.7367,59164.0
2017-08-22 12:25:00,49.29,49.34,49.29,49.34,40903.0,43.7278,43.7722,43.7278,43.7722,40903.0
2017-08-22 12:30:00,49.34,49.34,49.28,49.28,29586.0,43.7722,43.7722,43.719,43.719,29586.0
2017-08-22 12:35:00,49.29,49.29,49.19,49.2,288778.0,43.7278,43.7278,43.6391,43.648,288778.0
2017-08-22 12:40:00,49.21,49.26,49.2,49.25,41894.0,43.6569,43.7012,43.648,43.6924,41894.0
2017-08-22 12:45:00,49.25,49.29,49.24,49.28,55536.0,43.6924,43.7278,43.6835,43.719,55536.0
2017-08-22 12:50:00,49.28,49.33,49.28,49.3,82063.0,43.719,43.7633,43.719,43.7367,82063.0
2017-08-22 12:55:00,49.31,49.33,49.3,49.33,172468.0,43.7456,43.7633,43.7367,43.7633,172468.0
2017-08-22 13:00:00,49.32,49.34,49.31,49.31,75702.0,43.7545,43.7722,43.7456,43.7456,75702.0
2017-08-22 13:05:00,49.32,49.32,49.28,49.31,52874.0,43.7545,43.7545,43.719,43.7456,52874.0
2017-08-22 13:10:00,49.32,49.33,49.31,49.31,16340.0,43.7545,43.7633,43.7456,43.7456,16340.0
2017-08-22 13:15:00,49.31,49.31,49.26,49.27,44310.0,43.7456,43.7456,43.7012,43.7101,44310.0
2017-08-22 13:20:00,49.27,49.29,49.24,49.26,95757.0,43.7101,43.7278,43.6835,43.7012,95757.0
2017-08-22 13:25:00,49.27,49.33,49.26,49.33,73525.0,43.7101,43.7633,43.7012,43.7633,73525.0
2017-08-22 13:30:00,49.33,49.33,49.3,49.3,28478.0,43.7633,43.7633,43.7367,43.7367,28478.0
2017-08-22 13:35:00,49.3,49.32,49.3,49.3,44434.0,43.7367,43.7545,43.7367,43.7367,44434.0
2017-08-22 13:40:00,49.3,49.31,49.26,49.27,49303.0,43.7367,43.7456,43.7012,43.7101,49303.0
2017-08-22 13:45:00,49.26,49.27,49.25,49.25,45407.0,43.7012,43.7101,43.6924,43.6924,45407.0
2017-08-22 13:50:00,49.25,49.28,49.24,49.28,44156.0,43.6924,43.719,43.6835,43.719,44156.0
2017-08-22 13:55:00,49.28,49.28,49.25,49.27,58513.0,43.719,43.719,43.6924,43.7101,58513.0
2017-08-22 14:00:00,49.27,49.3,49.25,49.29,56886.0,43.7101,43.7367,43.6924,43.7278,56886.0
2017-08-22 14:05:00,49.3,49.3,49.26,49.26,53964.0,43.7367,43.7367,43.7012,43.7012,53964.0
2017-08-22 14:10:00,49.27,49.28,49.26,49.28,48292.0,43.7101,43.719,43.7012,43.719,48292.0
2017-08-22 14:15:00,49.28,49.3,49.26,49.29,102396.0,43.719,43.7367,43.7012,43.7278,102396.0
2017-08-22 14:20:00,49.3,49.34,49.29,49.29,96212.0,43.7367,43.7722,43.7278,43.7278,96212.0
2017-08-22 14:25:00,49.3,49.31,49.27,49.3,80561.0,43.7367,43.7456,43.7101,43.7367,80561.0
2017-08-22 14:30:00,49.3,49.34,49.29,49.34,70970.0,43.7367,43.7722,43.7278,43.7722,70970.0
2017-08-22 14:35:00,49.34,49.35,49.33,49.34,52932.0,43.7722,43.7811,43.7633,43.7722,52932.0
2017-08-22 14:40:00,49.33,49.34,49.28,49.34,86195.0,43.7633,43.7722,43.719,43.7722,86195.0
2017-08-22 14:45:00,49.34,49.35,49.28,49.31,77845.0,43.7722,43.7811,43.719,43.7456,77845.0
2017-08-22 14:50:00,49.32,49.34,49.31,49.34,98664.0,43.7545,43.7722,43.7456,43.7722,98664.0
2017-08-22 14:55:00,49.33,49.34,49.32,49.33,39020.0,43.7633,43.7722,43.7545,43.7633,39020.0
2017-08-22 15:00:00,49.33,49.34,49.31,49.33,68275.0,43.7633,43.7722,43.7456,43.7633,68275.0
2017-08-22 15:05:00,49.33,49.34,49.31,49.34,91757.0,43.7633,43.7722,43.7456,43.7722,91757.0
2017-08-22 15:10:00,49.34,49.34,49.32,49.33,98483.0,43.7722,43.7722,43.7545,43.7633,98483.0
2017-08-22 15:15:00,49.33,49.35,49.31,49.33,95161.0,43.7633,43.7811,43.7456,43.7633,95161.0
2017-08-22 15:20:00,49.34,49.34,49.3,49.3,47441.0,43.7722,43.7722,43.7367,43.7367,47441.0
2017-08-22 15:25:00,49.3,49.34,49.28,49.28,123919.0,43.7367,43.7722,43.719,43.719,123919.0
2017-08-22 15:30:00,49.28,49.32,49.28,49.29,91739.0,43.719,43.7545,43.719,43.7278,91739.0
2017-08-22 15:35:00,49.3,49.31,49.27,49.29,92416.0,43.7367,43.7456,43.7101,43.7278,92416.0
2017-08-22 15:40:00,49.29,49.35,49.27,49.32,195437.0,43.7278,43.7811,43.7101,43.7545,195437.0
2017-08-22 15:45:00,49.31,49.35,49.29,49.3,240418.0,43.7456,43.7811,43.7278,43.7367,240418.0
2017-08-22 15:50:00,49.3,49.31,49.26,49.28,280397.0,43.7367,43.7456,43.7012,43.719,280397.0
2017-08-22 15:55:00,49.28,49.29,49.26,49.27,452562.0,43.719,43.7278,43.7012,43.7101,452562.0
2017-08-23 09:30:00,49.06,49.22,49.03,49.15,149891.0,43.5238,43.6657,43.4972,43.6036,149891.0
2017-08-23 09:35:00,49.16,49.3,49.15,49.29,104661.0,43.6125,43.7367,43.6036,43.7278,104661.0
2017-08-23 09:40:00,49.28,49.3,49.19,49.21,60119.0,43.719,43.7367,43.6391,43.6569,60119.0
2017-08-23 09:45:00,49.21,49.32,49.2,49.31,155099.0,43.6569,43.7545,43.648,43.7456,155099.0
2017-08-23 09:50:00,49.32,49.38,49.29,49.38,121989.0,43.7545,43.8077,43.7278,43.8077,121989.0
2017-08-23 09:55:00,49.37,49.43,49.36,49.43,128376.0,43.7988,43.852,43.7899,43.852,128376.0
2017-08-23 10:00:00,49.42,49.43,49.34,49.34,209690.0,43.8432,43.852,43.7722,43.7722,209690.0
2017-08-23 10:05:00,49.34,49.36,49.25,49.27,108926.0,43.7722,43.7899,43.6924,43.7101,108926.0
2017-08-23 10:10:00,49.27,49.35,49.27,49.33,126572.0,43.7101,43.7811,43.7101,43.7633,126572.0
2017-08-23 10:15:00,49.33,49.36,49.32,49.34,144717.0,43.7633,43.7899,43.7545,43.7722,144717.0
2017-08-23 10:20:00,49.34,49.34,49.28,49.3,75317.0,43.7722,43.7722,43.719,43.7367,75317.0
2017-08-23 10:25:00,49.29,49.31,49.23,49.23,85040.0,43.7278,43.7456,43.6746,43.6746,85040.0
2017-08-23 10:30:00,49.23,49.3,49.18,49.3,82142.0,43.6746,43.7367,43.6302,43.7367,82142.0
2017-08-23 10:35:00,49.3,49.31,49.23,49.25,55601.0,43.7367,43.7456,43.6746,43.6924,55601.0
2017-08-23 10:40:00,49.26,49.28,49.23,49.23,71910.0,43.7012,43.719,43.6746,43.6746,71910.0
2017-08-23 10:45:00,49.24,49.28,49.23,49.26,41911.0,43.6835,43.719,43.6746,43.7012,41911.0
2017-08-23 10:50:00,49.26,49.26,49.2,49.21,72517.0,43.7012,43.7012,43.648,43.6569,72517.0
2017-08-23 10:55:00,49.22,49.22,49.16,49.18,59265.0,43.6657,43.6657,43.6125,43.6302,59265.0
2017-08-23 11:00:00,49.17,49.19,49.12,49.19,67367.0,43.6214,43.6391,43.577,43.6391,67367.0
2017-08-23 11:05:00,49.19,49.2,49.16,49.18,53863.0,43.6391,43.648,43.6125,43.6302,53863.0
2017-08-23 11:10:00,49.18,49.2,49.16,49.16,59154.0,43.6302,43.648,43.6125,43.6125,59154.0
2017-08-23 11:15:00,49.16,49.21,49.15,49.19,43456.0,43.6125,43.6569,43.6036,43.6391,43456.0
2017-08-23 11:20:00,49.2,49.22,49.18,49.19,57990.0,43.648,43.6657,43.6302,43.6391,57990.0
2017-08-23 11:25:00,49.19,49.2,49.15,49.16,56409.0,43.6391,43.648,43.6036,43.6125,56409.0
2017-08-23 11:30:00,49.16,49.17,49.13,49.13,33781.0,43.6125,43.6214,43.5859,43.5859,33781.0
2017-08-23 11:35:00,49.14,49.18,49.1,49.18,76801.0,43.5948,43.6302,43.5593,43.6302,76801.0
2017-08-23 11:40:00,49.18,49.19,49.11,49.12,54140.0,43.6302,43.6391,43.5681,43.577,54140.0
2017-08-23 11:45:00,49.12,49.16,49.11,49.15,50536.0,43.577,43.6125,43.5681,43.6036,50536.0
2017-08-23 11:50:00,49.15,49.19,49.13,49.19,33831.0,43.6036,43.6391,43.5859,43.6391,33831.0
2017-08-23 11:55:00,49.18,49.19,49.13,49.13,29521.0,43.6302,43.6391,43.5859,43.5859,29521.0
2017-08-23 12:00:00,49.14,49.14,49.12,49.13,45281.0,43.5948,43.5948,43.577,43.5859,45281.0
2017-08-23 12:05:00,49.13,49.15,49.13,49.15,32236.0,43.5859,43.6036,43.5859,43.6036,32236.0
2017-08-23 12:10:00,49.14,49.15,49.12,49.12,35510.0,43.5948,43.6036,43.577,43.577,35510.0
2017-08-23 12:15:00,49.12,49.13,49.12,49.12,8264.0,43.577,43.5859,43.577,43.577,8264.0
2017-08-23 12:20:00,49.13,49.13,49.12,49.13,11254.0,43.5859,43.5859,43.577,43.5859,11254.0
2017-08-23 12:25:00,49.13,49.13,49.08,49.09,77396.0,43.5859,43.5859,43.5415,43.5504,77396.0
2017-08-23 12:30:00,49.09,49.09,49.07,49.08,20561.0,43.5504,43.5504,43.5327,43.5415,20561.0
2017-08-23 12:35:00,49.08,49.11,49.07,49.09,68973.0,43.5415,43.5681,43.5327,43.5504,68973.0
2017-08-23 12:40:00,49.08,49.1,49.05,49.09,37824.0,43.5415,43.5593,43.5149,43.5504,37824.0
2017-08-23 12:45:00,49.09,49.09,49.06,49.07,27958.0,43.5504,43.5504,43.5238,43.5327,27958.0
2017-08-23 12:50:00,49.07,49.09,49.06,49.07,29640.0,43.5327,43.5504,43.5238,43.5327,29640.0
2017-08-23 12:55:00,49.07,49.07,49.06,49.07,19986.0,43.5327,43.5327,43.5238,43.5327,19986.0
2017-08-23 13:00:00,49.07,49.08,49.06,49.07,40400.0,43.5327,43.5415,43.5238,43.5327,40400.0
2017-08-23 13:05:00,49.07,49.08,49.05,49.08,33654.0,43.5327,43.5415,43.5149,43.5415,33654.0
2017-08-23 13:10:00,49.08,49.08,49.06,49.07,19044.0,43.5415,43.5415,43.5238,43.5327,19044.0
2017-08-23 13:15:00,49.07,49.07,49.02,49.02,59382.0,43.5327,43.5327,43.4883,43.4883,59382.0
2017-08-23 13:20:00,49.03,49.03,48.99,48.99,57486.0,43.4972,43.4972,43.4617,43.4617,57486.0
2017-08-23 13:25:00,48.99,49.0,48.97,48.99,39062.0,43.4617,43.4706,43.4439,43.4617,39062.0
2017-08-23 13:30:00,48.99,48.99,48.97,48.98,30166.0,43.4617,43.4617,43.4439,43.4528,30166.0
2017-08-23 13:35:00,48.98,48.99,48.96,48.97,33416.0,43.4528,43.4617,43.4351,43.4439,33416.0
2017-08-23 13:40:00,48.97,49.0,48.94,48.99,68353.0,43.4439,43.4706,43.4173,43.4617,68353.0
2017-08-23 13:45:00,48.99,48.99,48.97,48.98,30848.0,43.4617,43.4617,43.4439,43.4528,30848.0
2017-08-23 13:50:00,48.97,48.99,48.95,48.98,29768.0,43.4439,43.4617,43.4262,43.4528,29768.0
2017-08-23 13:55:00,48.98,49.02,48.97,49.02,52215.0,43.4528,43.4883,43.4439,43.4883,52215.0
2017-08-23 14:00:00,49.02,49.05,49.0,49.05,81616.0,43.4883,43.5149,43.4706,43.5149,81616.0
2017-08-23 14:05:00,49.05,49.05,49.02,49.03,23656.0,43.5149,43.5149,43.4883,43.4972,23656.0
2017-08-23 14:10:00,49.03,49.09,49.02,49.08,83510.0,43.4972,43.5504,43.4883,43.5415,83510.0
2017-08-23 14:15:00,49.07,49.09,49.06,49.09,52924.0,43.5327,43.5504,43.5238,43.5504,52924.0
2017-08-23 14:20:00,49.09,49.1,49.07,49.1,66605.0,43.5504,43.5593,43.5327,43.5593,66605.0
2017-08-23 14:25:00,49.09,49.11,49.09,49.11,47258.0,43.5504,43.5681,43.5504,43.5681,47258.0
2017-08-23 14:30:00,49.11,49.15,49.1,49.13,57408.0,43.5681,43.6036,43.5593,43.5859,57408.0
2017-08-23 14:35:00,49.13,49.15,49.12,49.14,35752.0,43.5859,43.6036,43.577,43.5948,35752.0
2017-08-23 14:40:00,49.13,49.16,49.12,49.16,78075.0,43.5859,43.6125,43.577,43.6125,78075.0
2017-08-23 14:45:00,49.16,49.17,49.12,49.13,161014.0,43.6125,43.6214,43.577,43.5859,161014.0
2017-08-23 14:50:00,49.14,49.15,49.12,49.12,202216.0,43.5948,43.6036,43.577,43.577,202216.0
2017-08-23 14:55:00,49.13,49.13,49.12,49.12,22337.0,43.5859,43.5859,43.577,43.577,22337.0
2017-08-23 15:00:00,49.13,49.13,49.11,49.13,73859.0,43.5859,43.5859,43.5681,43.5859,73859.0
2017-08-23 15:05:00,49.13,49.14,49.12,49.13,50189.0,43.5859,43.5948,43.577,43.5859,50189.0
2017-08-23 15:10:00,49.13,49.13,49.12,49.13,17455.0,43.5859,43.5859,43.577,43.5859,17455.0
2017-08-23 15:15:00,49.13,49.15,49.12,49.13,82336.0,43.5859,43.6036,43.577,43.5859,82336.0
2017-08-23 15:20:00,49.13,49.14,49.12,49.14,23408.0,43.5859,43.5948,43.577,43.5948,23408.0
2017-08-23 15:25:00,49.14,49.18,49.14,49.18,54160.0,43.5948,43.6302,43.5948,43.6302,54160.0
2017-08-23 15:30:00,49.18,49.18,49.15,49.16,96777.0,43.6302,43.6302,43.6036,43.6125,96777.0
2017-08-23 15:35:00,49.16,49.18,49.14,49.17,100093.0,43.6125,43.6302,43.5948,43.6214,100093.0
2017-08-23 15:40:00,49.16,49.18,49.15,49.16,93687.0,43.6125,43.6302,43.6036,43.6125,93687.0
2017-08-23 15:45:00,49.15,49.16,49.11,49.11,110074.0,43.6036,43.6125,43.5681,43.5681,110074.0
2017-08-23 15:50:00,49.11,49.12,49.09,49.12,122454.0,43.5681,43.577,43.5504,43.577,122454.0
2017-08-23 15:55:00,49.12,49.13,49.07,49.07,350286.0,43.577,43.5859,43.5327,43.5327,350286.0
2017-08-24 09:30:00,49.1,49.1,48.98,49.1,107245.0,43.5593,43.5593,43.4528,43.5593,107245.0
2017-08-24 09:35:00,49.1,49.13,49.04,49.05,63263.0,43.5593,43.5859,43.506,43.5149,63263.0
2017-08-24 09:40:00,49.04,49.07,48.98,48.99,88717.0,43.506,43.5327,43.4528,43.4617,88717.0
2017-08-24 09:45:00,49.0,49.07,48.99,49.04,39430.0,43.4706,43.5327,43.4617,43.506,39430.0
2017-08-24 09:50:00,49.04,49.07,48.99,49.07,87633.0,43.506,43.5327,43.4617,43.5327,87633.0
2017-08-24 09:55:00,49.07,49.09,48.99,49.0,243839.0,43.5327,43.5504,43.4617,43.4706,243839.0
2017-08-24 10:00:00,49.0,49.0,48.93,48.94,164691.0,43.4706,43.4706,43.4085,43.4173,164691.0
2017-08-24 10:05:00,48.94,48.98,48.88,48.91,80976.0,43.4173,43.4528,43.3641,43.3907,80976.0
2017-08-24 10:10:00,48.92,49.0,48.91,48.99,66294.0,43.3996,43.4706,43.3907,43.4617,66294.0
2017-08-24 10:15:00,49.0,49.02,48.99,49.02,55623.0,43.4706,43.4883,43.4617,43.4883,55623.0
2017-08-24 10:20:00,49.01,49.05,48.99,49.05,36484.0,43.4794,43.5149,43.4617,43.5149,36484.0
2017-08-24 10:25:00,49.05,49.1,49.04,49.04,69018.0,43.5149,43.5593,43.506,43.506,69018.0
2017-08-24 10:30:00,49.05,49.13,49.04,49.13,43037.0,43.5149,43.5859,43.506,43.5859,43037.0
2017-08-24 10:35:00,49.13,49.15,49.1,49.1,29333.0,43.5859,43.6036,43.5593,43.5593,29333.0
2017-08-24 10:40:00,49.11,49.13,49.09,49.09,49155.0,43.5681,43.5859,43.5504,43.5504,49155.0
2017-08-24 10:45:00,49.1,49.16,49.09,49.12,55893.0,43.5593,43.6125,43.5504,43.577,55893.0
2017-08-24 10:50:00,49.12,49.17,49.11,49.17,37121.0,43.577,43.6214,43.5681,43.6214,37121.0
2017-08-24 10:55:00,49.16,49.2,49.14,49.14,29036.0,43.6125,43.648,43.5948,43.5948,29036.0
2017-08-24 11:00:00,49.14,49.16,49.13,49.16,27026.0,43.5948,43.6125,43.5859,43.6125,27026.0
2017-08-24 11:05:00,49.16,49.16,49.12,49.14,29410.0,43.6125,43.6125,43.577,43.5948,29410.0
2017-08-24 11:10:00,49.15,49.17,49.08,49.09,55363.0,43.6036,43.6214,43.5415,43.5504,55363.0
2017-08-24 11:15:00,49.08,49.08,49.02,49.03,71452.0,43.5415,43.5415,43.4883,43.4972,71452.0
2017-08-24 11:20:00,49.03,49.1,49.01,49.08,52197.0,43.4972,43.5593,43.4794,43.5415,52197.0
2017-08-24 11:25:00,49.08,49.08,48.99,49.03,108209.0,43.5415,43.5415,43.4617,43.4972,108209.0
2017-08-24 11:30:00,49.04,49.05,48.98,49.01,87698.0,43.506,43.5149,43.4528,43.4794,87698.0
2017-08-24 11:35:00,49.01,49.06,48.99,49.03,63730.0,43.4794,43.5238,43.4617,43.4972,63730.0
2017-08-24 11:40:00,49.03,49.04,48.99,49.04,62238.0,43.4972,43.506,43.4617,43.506,62238.0
2017-08-24 11:45:00,49.04,49.09,49.02,49.07,55758.0,43.506,43.5504,43.4883,43.5327,55758.0
2017-08-24 11:50:00,49.08,49.08,49.03,49.04,43354.0,43.5415,43.5415,43.4972,43.506,43354.0
2017-08-24 11:55:00,49.03,49.08,49.01,49.07,80136.0,43.4972,43.5415,43.4794,43.5327,80136.0
2017-08-24 12:00:00,49.07,49.09,49.06,49.08,56377.0,43.5327,43.5504,43.5238,43.5415,56377.0
2017-08-24 12:05:00,49.07,49.08,49.02,49.03,44989.0,43.5327,43.5415,43.4883,43.4972,44989.0
2017-08-24 12:10:00,49.04,49.07,49.03,49.05,46124.0,43.506,43.5327,43.4972,43.5149,46124.0
2017-08-24 12:15:00,49.05,49.06,49.01,49.05,74991.0,43.5149,43.5238,43.4794,43.5149,74991.0
2017-08-24 12:20:00,49.05,49.07,49.02,49.06,42847.0,43.5149,43.5327,43.4883,43.5238,42847.0
2017-08-24 12:25:00,49.06,49.08,49.04,49.05,33818.0,43.5238,43.5415,43.506,43.5149,33818.0
2017-08-24 12:30:00,49.06,49.11,49.05,49.06,31629.0,43.5238,43.5681,43.5149,43.5238,31629.0
2017-08-24 12:35:00,49.07,49.08,49.02,49.08,29523.0,43.5327,43.5415,43.4883,43.5415,29523.0
2017-08-24 12:40:00,49.07,49.12,49.06,49.09,45728.0,43.5327,43.577,43.5238,43.5504,45728.0
2017-08-24 12:45:00,49.09,49.11,49.06,49.1,30886.0,43.5504,43.5681,43.5238,43.5593,30886.0
2017-08-24 12:50:00,49.1,49.11,49.09,49.1,19752.0,43.5593,43.5681,43.5504,43.5593,19752.0
2017-08-24 12:55:00,49.09,49.11,49.08,49.08,13628.0,43.5504,43.5681,43.5415,43.5415,13628.0
2017-08-24 13:00:00,49.08,49.1,49.07,49.09,61078.0,43.5415,43.5593,43.5327,43.5504,61078.0
2017-08-24 13:05:00,49.09,49.1,49.07,49.09,31488.0,43.5504,43.5593,43.5327,43.5504,31488.0
2017-08-24 13:10:00,49.09,49.19,49.08,49.18,95390.0,43.5504,43.6391,43.5415,43.6302,95390.0
2017-08-24 13:15:00,49.18,49.25,49.18,49.25,72280.0,43.6302,43.6924,43.6302,43.6924,72280.0
2017-08-24 13:20:00,49.25,49.26,49.23,49.23,93535.0,43.6924,43.7012,43.6746,43.6746,93535.0
2017-08-24 13:25:00,49.23,49.24,49.19,49.19,45477.0,43.6746,43.6835,43.6391,43.6391,45477.0
2017-08-24 13:30:00,49.2,49.21,49.16,49.18,86332.0,43.648,43.6569,43.6125,43.6302,86332.0
2017-08-24 13:35:00,49.19,49.21,49.18,49.2,83196.0,43.6391,43.6569,43.6302,43.648,83196.0
2017-08-24 13:40:00,49.19,49.21,49.15,49.15,103240.0,43.6391,43.6569,43.6036,43.6036,103240.0
2017-08-24 13:45:00,49.16,49.17,49.15,49.16,60603.0,43.6125,43.6214,43.6036,43.6125,60603.0
2017-08-24 13:50:00,49.17,49.21,49.17,49.19,59845.0,43.6214,43.6569,43.6214,43.6391,59845.0
2017-08-24 13:55:00,49.19,49.21,49.19,49.2,38419.0,43.6391,43.6569,43.6391,43.648,38419.0
2017-08-24 14:00:00,49.21,49.22,49.19,49.2,66645.0,43.6569,43.6657,43.6391,43.648,66645.0
2017-08-24 14:05:00,49.21,49.21,49.18,49.19,158425.0,43.6569,43.6569,43.6302,43.6391,158425.0
2017-08-24 14:10:00,49.19,49.19,49.15,49.18,49314.0,43.6391,43.6391,43.6036,43.6302,49314.0
2017-08-24 14:15:00,49.18,49.2,49.17,49.2,33861.0,43.6302,43.648,43.6214,43.648,33861.0
2017-08-24 14:20:00,49.2,49.2,49.18,49.2,44269.0,43.648,43.648,43.6302,43.648,44269.0
2017-08-24 14:25:00,49.2,49.21,49.16,49.17,86379.0,43.648,43.6569,43.6125,43.6214,86379.0
2017-08-24 14:30:00,49.18,49.21,49.17,49.2,92070.0,43.6302,43.6569,43.6214,43.648,92070.0
2017-08-24 14:35:00,49.21,49.22,49.18,49.18,52057.0,43.6569,43.6657,43.6302,43.6302,52057.0
2017-08-24 14:40:00,49.18,49.19,49.17,49.18,26085.0,43.6302,43.6391,43.6214,43.6302,26085.0
2017-08-24 14:45:00,49.17,49.18,49.16,49.16,33512.0,43.6214,43.6302,43.6125,43.6125,33512.0
2017-08-24 14:50:00,49.16,49.19,49.16,49.18,21374.0,43.6125,43.6391,43.6125,43.6302,21374.0
2017-08-24 14:55:00,49.18,49.2,49.17,49.2,63167.0,43.6302,43.648,43.6214,43.648,63167.0
2017-08-24 15:00:00,49.19,49.2,49.15,49.16,37131.0,43.6391,43.648,43.6036,43.6125,37131.0
2017-08-24 15:05:00,49.15,49.18,49.15,49.18,46500.0,43.6036,43.6302,43.6036,43.6302,46500.0
2017-08-24 15:10:00,49.18,49.19,49.17,49.19,47443.0,43.6302,43.6391,43.6214,43.6391,47443.0
2017-08-24 15:15:00,49.19,49.24,49.18,49.23,71973.0,43.6391,43.6835,43.6302,43.6746,71973.0
2017-08-24 15:20:00,49.23,49.24,49.2,49.22,84964.0,43.6746,43.6835,43.648,43.6657,84964.0
2017-08-24 15:25:00,49.21,49.22,49.2,49.21,67148.0,43.6569,43.6657,43.648,43.6569,67148.0
2017-08-24 15:30:00,49.21,49.22,49.19,49.2,67060.0,43.6569,43.6657,43.6391,43.648,67060.0
2017-08-24 15:35:00,49.21,49.21,49.18,49.2,99448.0,43.6569,43.6569,43.6302,43.648,99448.0
2017-08-24 15:40:00,49.2,49.21,49.15,49.15,220750.0,43.648,43.6569,43.6036,43.6036,220750.0
2017-08-24 15:45:00,49.16,49.17,49.12,49.12,174136.0,43.6125,43.6214,43.577,43.577,174136.0
2017-08-24 15:50:00,49.12,49.18,49.11,49.16,311325.0,43.577,43.6302,43.5681,43.6125,311325.0
2017-08-24 15:55:00,49.16,49.19,49.16,49.18,525961.0,43.6125,43.6391,43.6125,43.6302,525961.0
2017-08-25 09:30:00,49.44,49.44,49.22,49.37,207036.0,43.8609,43.8609,43.6657,43.7988,207036.0
2017-08-25 09:35:00,49.37,49.4,49.3,49.32,180400.0,43.7988,43.8254,43.7367,43.7545,180400.0
2017-08-25 09:40:00,49.32,49.38,49.3,49.35,142596.0,43.7545,43.8077,43.7367,43.7811,142596.0
2017-08-25 09:45:00,49.34,49.38,49.33,49.34,73597.0,43.7722,43.8077,43.7633,43.7722,73597.0
2017-08-25 09:50:00,49.35,49.42,49.34,49.41,185212.0,43.7811,43.8432,43.7722,43.8343,185212.0
2017-08-25 09:55:00,49.41,49.43,49.37,49.37,193288.0,43.8343,43.852,43.7988,43.7988,193288.0
2017-08-25 10:00:00,49.37,49.42,49.33,49.33,266044.0,43.7988,43.8432,43.7633,43.7633,266044.0
2017-08-25 10:05:00,49.34,49.4,49.33,49.39,108701.0,43.7722,43.8254,43.7633,43.8166,108701.0
2017-08-25 10:10:00,49.39,49.41,49.34,49.35,89157.0,43.8166,43.8343,43.7722,43.7811,89157.0
2017-08-25 10:15:00,49.34,49.42,49.33,49.4,137543.0,43.7722,43.8432,43.7633,43.8254,137543.0
2017-08-25 10:20:00,49.4,49.41,49.34,49.38,73414.0,43.8254,43.8343,43.7722,43.8077,73414.0
2017-08-25 10:25:00,49.37,49.44,49.36,49.42,58432.0,43.7988,43.8609,43.7899,43.8432,58432.0
2017-08-25 10:30:00,49.42,49.43,49.35,49.37,85186.0,43.8432,43.852,43.7811,43.7988,85186.0
2017-08-25 10:35:00,49.36,49.42,49.36,49.39,44831.0,43.7899,43.8432,43.7899,43.8166,44831.0
2017-08-25 10:40:00,49.39,49.4,49.35,49.36,67894.0,43.8166,43.8254,43.7811,43.7899,67894.0
2017-08-25 10:45:00,49.36,49.36,49.3,49.3,67190.0,43.7899,43.7899,43.7367,43.7367,67190.0
2017-08-25 10:50:00,49.31,49.32,49.29,49.32,116247.0,43.7456,43.7545,43.7278,43.7545,116247.0
2017-08-25 10:55:00,49.31,49.32,49.29,49.29,38195.0,43.7456,43.7545,43.7278,43.7278,38195.0
2017-08-25 11:00:00,49.29,49.29,49.18,49.2,82279.0,43.7278,43.7278,43.6302,43.648,82279.0
2017-08-25 11:05:00,49.19,49.25,49.16,49.25,62162.0,43.6391,43.6924,43.6125,43.6924,62162.0
2017-08-25 11:10:00,49.24,49.25,49.17,49.18,38462.0,43.6835,43.6924,43.6214,43.6302,38462.0
2017-08-25 11:15:00,49.18,49.25,49.15,49.23,67799.0,43.6302,43.6924,43.6036,43.6746,67799.0
2017-08-25 11:20:00,49.24,49.24,49.2,49.21,44772.0,43.6835,43.6835,43.648,43.6569,44772.0
2017-08-25 11:25:00,49.2,49.23,49.2,49.21,54373.0,43.648,43.6746,43.648,43.6569,54373.0
2017-08-25 11:30:00,49.21,49.22,49.17,49.18,88137.0,43.6569,43.6657,43.6214,43.6302,88137.0
2017-08-25 11:35:00,49.17,49.25,49.17,49.23,72481.0,43.6214,43.6924,43.6214,43.6746,72481.0
2017-08-25 11:40:00,49.23,49.31,49.23,49.29,46595.0,43.6746,43.7456,43.6746,43.7278,46595.0
2017-08-25 11:45:00,49.3,49.31,49.28,49.3,31844.0,43.7367,43.7456,43.719,43.7367,31844.0
2017-08-25 11:50:00,49.29,49.32,49.27,49.31,77922.0,43.7278,43.7545,43.7101,43.7456,77922.0
2017-08-25 11:55:00,49.31,49.32,49.25,49.25,83642.0,43.7456,43.7545,43.6924,43.6924,83642.0
2017-08-25 12:00:00,49.25,49.25,49.22,49.23,42481.0,43.6924,43.6924,43.6657,43.6746,42481.0
2017-08-25 12:05:00,49.23,49.25,49.22,49.24,28828.0,43.6746,43.6924,43.6657,43.6835,28828.0
2017-08-25 12:10:00,49.24,49.29,49.23,49.28,40278.0,43.6835,43.7278,43.6746,43.719,40278.0
2017-08-25 12:15:00,49.28,49.28,49.23,49.26,67382.0,43.719,43.719,43.6746,43.7012,67382.0
2017-08-25 12:20:00,49.26,49.28,49.25,49.28,31264.0,43.7012,43.719,43.6924,43.719,31264.0
2017-08-25 12:25:00,49.28,49.31,49.28,49.29,44964.0,43.719,43.7456,43.719,43.7278,44964.0
2017-08-25 12:30:00,49.28,49.29,49.24,49.24,50453.0,43.719,43.7278,43.6835,43.6835,50453.0
2017-08-25 12:35:00,49.24,49.27,49.21,49.23,45688.0,43.6835,43.7101,43.6569,43.6746,45688.0
2017-08-25 12:40:00,49.23,49.25,49.21,49.21,48935.0,43.6746,43.6924,43.6569,43.6569,48935.0
2017-08-25 12:45:00,49.22,49.22,49.2,49.21,30054.0,43.6657,43.6657,43.648,43.6569,30054.0
2017-08-25 12:50:00,49.21,49.23,49.2,49.22,29020.0,43.6569,43.6746,43.648,43.6657,29020.0
2017-08-25 12:55:00,49.21,49.22,49.2,49.22,16138.0,43.6569,43.6657,43.648,43.6657,16138.0
2017-08-25 13:00:00,49.21,49.26,49.21,49.26,22483.0,43.6569,43.7012,43.6569,43.7012,22483.0
2017-08-25 13:05:00,49.26,49.28,49.24,49.28,29224.0,43.7012,43.719,43.6835,43.719,29224.0
2017-08-25 13:10:00,49.28,49.28,49.26,49.26,37920.0,43.719,43.719,43.7012,43.7012,37920.0
2017-08-25 13:15:00,49.26,49.26,49.25,49.25,14343.0,43.7012,43.7012,43.6924,43.6924,14343.0
2017-08-25 13:20:00,49.26,49.3,49.25,49.3,50556.0,43.7012,43.7367,43.6924,43.7367,50556.0
2017-08-25 13:25:00,49.3,49.31,49.27,49.27,61001.0,43.7367,43.7456,43.7101,43.7101,61001.0
2017-08-25 13:30:00,49.28,49.28,49.24,49.27,35670.0,43.719,43.719,43.6835,43.7101,35670.0
2017-08-25 13:35:00,49.26,49.29,49.26,49.27,46164.0,43.7012,43.7278,43.7012,43.7101,46164.0
2017-08-25 13:40:00,49.27,49.27,49.26,49.26,20561.0,43.7101,43.7101,43.7012,43.7012,20561.0
2017-08-25 13:45:00,49.26,49.27,49.24,49.24,31271.0,43.7012,43.7101,43.6835,43.6835,31271.0
2017-08-25 13:50:00,49.25,49.27,49.24,49.27,32465.0,43.6924,43.7101,43.6835,43.7101,32465.0
2017-08-25 13:55:00,49.26,49.27,49.23,49.25,41781.0,43.7012,43.7101,43.6746,43.6924,41781.0
2017-08-25 14:00:00,49.25,49.25,49.23,49.25,28685.0,43.6924,43.6924,43.6746,43.6924,28685.0
2017-08-25 14:05:00,49.25,49.26,49.23,49.25,45013.0,43.6924,43.7012,43.6746,43.6924,45013.0
2017-08-25 14:10:00,49.26,49.28,49.25,49.28,31617.0,43.7012,43.719,43.6924,43.719,31617.0
2017-08-25 14:15:00,49.28,49.28,49.25,49.26,120541.0,43.719,43.719,43.6924,43.7012,120541.0
2017-08-25 14:20:00,49.26,49.28,49.25,49.27,67954.0,43.7012,43.719,43.6924,43.7101,67954.0
2017-08-25 14:25:00,49.27,49.27,49.24,49.25,38668.0,43.7101,43.7101,43.6835,43.6924,38668.0
2017-08-25 14:30:00,49.25,49.27,49.24,49.26,21969.0,43.6924,43.7101,43.6835,43.7012,21969.0
2017-08-25 14:35:00,49.27,49.27,49.24,49.27,43733.0,43.7101,43.7101,43.6835,43.7101,43733.0
2017-08-25 14:40:00,49.27,49.28,49.27,49.27,27848.0,43.7101,43.719,43.7101,43.7101,27848.0
2017-08-25 14:45:00,49.27,49.28,49.26,49.27,37416.0,43.7101,43.719,43.7012,43.7101,37416.0
2017-08-25 14:50:00,49.28,49.3,49.27,49.3,33345.0,43.719,43.7367,43.7101,43.7367,33345.0
2017-08-25 14:55:00,49.29,49.31,49.28,49.3,58569.0,43.7278,43.7456,43.719,43.7367,58569.0
2017-08-25 15:00:00,49.29,49.3,49.24,49.27,92478.0,43.7278,43.7367,43.6835,43.7101,92478.0
2017-08-25 15:05:00,49.27,49.31,49.26,49.31,34223.0,43.7101,43.7456,43.7012,43.7456,34223.0
2017-08-25 15:10:00,49.31,49.35,49.28,49.3,127484.0,43.7456,43.7811,43.719,43.7367,127484.0
2017-08-25 15:15:00,49.3,49.33,49.29,49.3,52061.0,43.7367,43.7633,43.7278,43.7367,52061.0
2017-08-25 15:20:00,49.31,49.34,49.3,49.32,86612.0,43.7456,43.7722,43.7367,43.7545,86612.0
2017-08-25 15:25:00,49.32,49.32,49.3,49.31,47462.0,43.7545,43.7545,43.7367,43.7456,47462.0
2017-08-25 15:30:00,49.3,49.31,49.27,49.29,130582.0,43.7367,43.7456,43.7101,43.7278,130582.0
2017-08-25 15:35:00,49.28,49.29,49.25,49.26,81055.0,43.719,43.7278,43.6924,43.7012,81055.0
2017-08-25 15:40:00,49.25,49.28,49.24,49.25,116191.0,43.6924,43.719,43.6835,43.6924,116191.0
2017-08-25 15:45:00,49.25,49.26,49.21,49.25,138313.0,43.6924,43.7012,43.6569,43.6924,138313.0
2017-08-25 15:50:00,49.25,49.27,49.24,49.27,173048.0,43.6924,43.7101,43.6835,43.7101,173048.0
2017-08-25 15:55:00,49.27,49.27,49.23,49.25,710886.0,43.7101,43.7101,43.6746,43.6924,710886.0
2017-08-28 09:30:00,49.39,49.39,49.28,49.33,136867.0,43.8166,43.8166,43.719,43.7633,136867.0
2017-08-28 09:35:00,49.33,49.36,49.23,49.24,92356.0,43.7633,43.7899,43.6746,43.6835,92356.0
2017-08-28 09:40:00,49.25,49.3,49.23,49.24,71136.0,43.6924,43.7367,43.6746,43.6835,71136.0
2017-08-28 09:45:00,49.24,49.28,49.21,49.23,123109.0,43.6835,43.719,43.6569,43.6746,123109.0
2017-08-28 09:50:00,49.24,49.25,49.14,49.16,153723.0,43.6835,43.6924,43.5948,43.6125,153723.0
2017-08-28 09:55:00,49.16,49.23,49.16,49.17,93496.0,43.6125,43.6746,43.6125,43.6214,93496.0
2017-08-28 10:00:00,49.16,49.19,49.15,49.19,73635.0,43.6125,43.6391,43.6036,43.6391,73635.0
2017-08-28 10:05:00,49.19,49.23,49.18,49.18,56463.0,43.6391,43.6746,43.6302,43.6302,56463.0
2017-08-28 10:10:00,49.18,49.21,49.13,49.16,56046.0,43.6302,43.6569,43.5859,43.6125,56046.0
2017-08-28 10:15:00,49.16,49.21,49.13,49.21,68672.0,43.6125,43.6569,43.5859,43.6569,68672.0
2017-08-28 10:20:00,49.21,49.23,49.19,49.22,37888.0,43.6569,43.6746,43.6391,43.6657,37888.0
2017-08-28 10:25:00,49.23,49.23,49.16,49.18,31755.0,43.6746,43.6746,43.6125,43.6302,31755.0
2017-08-28 10:30:00,49.18,49.19,49.14,49.18,53545.0,43.6302,43.6391,43.5948,43.6302,53545.0
2017-08-28 10:35:00,49.17,49.18,49.16,49.16,23169.0,43.6214,43.6302,43.6125,43.6125,23169.0
2017-08-28 10:40:00,49.16,49.19,49.15,49.19,72724.0,43.6125,43.6391,43.6036,43.6391,72724.0
2017-08-28 10:45:00,49.2,49.2,49.16,49.19,66518.0,43.648,43.648,43.6125,43.6391,66518.0
2017-08-28 10:50:00,49.2,49.25,49.19,49.23,61928.0,43.648,43.6924,43.6391,43.6746,61928.0
2017-08-28 10:55:00,49.24,49.25,49.2,49.2,51619.0,43.6835,43.6924,43.648,43.648,51619.0
2017-08-28 11:00:00,49.21,49.26,49.2,49.25,36275.0,43.6569,43.7012,43.648,43.6924,36275.0
2017-08-28 11:05:00,49.25,49.26,49.21,49.22,23005.0,43.6924,43.7012,43.6569,43.6657,23005.0
2017-08-28 11:10:00,49.22,49.22,49.18,49.19,73627.0,43.6657,43.6657,43.6302,43.6391,73627.0
2017-08-28 11:15:00,49.19,49.22,49.17,49.22,54646.0,43.6391,43.6657,43.6214,43.6657,54646.0
2017-08-28 11:20:00,49.21,49.23,49.19,49.2,36413.0,43.6569,43.6746,43.6391,43.648,36413.0
2017-08-28 11:25:00,49.19,49.22,49.19,49.22,43515.0,43.6391,43.6657,43.6391,43.6657,43515.0
2017-08-28 11:30:00,49.22,49.22,49.19,49.21,39914.0,43.6657,43.6657,43.6391,43.6569,39914.0
2017-08-28 11:35:00,49.21,49.22,49.18,49.19,26515.0,43.6569,43.6657,43.6302,43.6391,26515.0
2017-08-28 11:40:00,49.2,49.2,49.18,49.2,17022.0,43.648,43.648,43.6302,43.648,17022.0
2017-08-28 11:45:00,49.19,49.2,49.19,49.2,19256.0,43.6391,43.648,43.6391,43.648,19256.0
2017-08-28 11:50:00,49.2,49.22,49.18,49.21,60060.0,43.648,43.6657,43.6302,43.6569,60060.0
2017-08-28 11:55:00,49.21,49.21,49.18,49.18,43358.0,43.6569,43.6569,43.6302,43.6302,43358.0
2017-08-28 12:00:00,49.18,49.2,49.17,49.18,18379.0,43.6302,43.648,43.6214,43.6302,18379.0
2017-08-28 12:05:00,49.18,49.2,49.16,49.16,34848.0,43.6302,43.648,43.6125,43.6125,34848.0
2017-08-28 12:10:00,49.16,49.18,49.15,49.16,34634.0,43.6125,43.6302,43.6036,43.6125,34634.0
2017-08-28 12:15:00,49.16,49.17,49.12,49.13,22696.0,43.6125,43.6214,43.577,43.5859,22696.0
2017-08-28 12:20:00,49.12,49.13,49.06,49.08,42209.0,43.577,43.5859,43.5238,43.5415,42209.0
2017-08-28 12:25:00,49.08,49.1,49.07,49.09,47160.0,43.5415,43.5593,43.5327,43.5504,47160.0
2017-08-28 12:30:00,49.09,49.12,49.09,49.12,16107.0,43.5504,43.577,43.5504,43.577,16107.0
2017-08-28 12:35:00,49.11,49.12,49.09,49.09,30314.0,43.5681,43.577,43.5504,43.5504,30314.0
2017-08-28 12:40:00,49.09,49.1,49.04,49.06,42044.0,43.5504,43.5593,43.506,43.5238,42044.0
2017-08-28 12:45:00,49.06,49.09,49.04,49.09,18084.0,43.5238,43.5504,43.506,43.5504,18084.0
2017-08-28 12:50:00,49.09,49.1,49.08,49.09,20505.0,43.5504,43.5593,43.5415,43.5504,20505.0
2017-08-28 12:55:00,49.09,49.11,49.08,49.09,21821.0,43.5504,43.5681,43.5415,43.5504,21821.0
2017-08-28 13:00:00,49.09,49.12,49.08,49.12,15248.0,43.5504,43.577,43.5415,43.577,15248.0
2017-08-28 13:05:00,49.12,49.12,49.09,49.09,36939.0,43.577,43.577,43.5504,43.5504,36939.0
2017-08-28 13:10:00,49.1,49.13,49.09,49.11,32008.0,43.5593,43.5859,43.5504,43.5681,32008.0
2017-08-28 13:15:00,49.11,49.12,49.1,49.12,14786.0,43.5681,43.577,43.5593,43.577,14786.0
2017-08-28 13:20:00,49.12,49.12,49.1,49.11,29719.0,43.577,43.577,43.5593,43.5681,29719.0
2017-08-28 13:25:00,49.12,49.15,49.11,49.14,86089.0,43.577,43.6036,43.5681,43.5948,86089.0
2017-08-28 13:30:00,49.15,49.15,49.13,49.14,36986.0,43.6036,43.6036,43.5859,43.5948,36986.0
2017-08-28 13:35:00,49.13,49.14,49.11,49.12,28840.0,43.5859,43.5948,43.5681,43.577,28840.0
2017-08-28 13:40:00,49.12,49.14,49.1,49.13,47907.0,43.577,43.5948,43.5593,43.5859,47907.0
2017-08-28 13:45:00,49.13,49.14,49.13,49.14,13458.0,43.5859,43.5948,43.5859,43.5948,13458.0
2017-08-28 13:50:00,49.13,49.15,49.13,49.14,44322.0,43.5859,43.6036,43.5859,43.5948,44322.0
2017-08-28 13:55:00,49.14,49.18,49.12,49.18,43695.0,43.5948,43.6302,43.577,43.6302,43695.0
2017-08-28 14:00:00,49.17,49.18,49.16,49.18,31395.0,43.6214,43.6302,43.6125,43.6302,31395.0
2017-08-28 14:05:00,49.18,49.2,49.17,49.19,102929.0,43.6302,43.648,43.6214,43.6391,102929.0
2017-08-28 14:10:00,49.19,49.21,49.18,49.2,47752.0,43.6391,43.6569,43.6302,43.648,47752.0
2017-08-28 14:15:00,49.2,49.2,49.18,49.19,24568.0,43.648,43.648,43.6302,43.6391,24568.0
2017-08-28 14:20:00,49.18,49.23,49.17,49.22,50978.0,43.6302,43.6746,43.6214,43.6657,50978.0
2017-08-28 14:25:00,49.22,49.26,49.22,49.26,65055.0,43.6657,43.7012,43.6657,43.7012,65055.0
2017-08-28 14:30:00,49.26,49.28,49.25,49.27,77795.0,43.7012,43.719,43.6924,43.7101,77795.0
2017-08-28 14:35:00,49.27,49.3,49.26,49.3,34543.0,43.7101,43.7367,43.7012,43.7367,34543.0
2017-08-28 14:40:00,49.3,49.31,49.29,49.3,51992.0,43.7367,43.7456,43.7278,43.7367,51992.0
2017-08-28 14:45:00,49.3,49.3,49.29,49.3,24522.0,43.7367,43.7367,43.7278,43.7367,24522.0
2017-08-28 14:50:00,49.3,49.32,49.29,49.3,78997.0,43.7367,43.7545,43.7278,43.7367,78997.0
2017-08-28 14:55:00,49.3,49.32,49.3,49.3,42059.0,43.7367,43.7545,43.7367,43.7367,42059.0
2017-08-28 15:00:00,49.3,49.32,49.28,49.29,214719.0,43.7367,43.7545,43.719,43.7278,214719.0
2017-08-28 15:05:00,49.29,49.29,49.25,49.27,44544.0,43.7278,43.7278,43.6924,43.7101,44544.0
2017-08-28 15:10:00,49.27,49.27,49.23,49.23,26790.0,43.7101,43.7101,43.6746,43.6746,26790.0
2017-08-28 15:15:00,49.23,49.25,49.22,49.25,30521.0,43.6746,43.6924,43.6657,43.6924,30521.0
2017-08-28 15:20:00,49.24,49.25,49.24,49.25,18729.0,43.6835,43.6924,43.6835,43.6924,18729.0
2017-08-28 15:25:00,49.25,49.25,49.22,49.25,79006.0,43.6924,43.6924,43.6657,43.6924,79006.0
2017-08-28 15:30:00,49.24,49.25,49.24,49.24,30328.0,43.6835,43.6924,43.6835,43.6835,30328.0
2017-08-28 15:35:00,49.25,49.25,49.23,49.23,54717.0,43.6924,43.6924,43.6746,43.6746,54717.0
2017-08-28 15:40:00,49.23,49.24,49.23,49.23,65615.0,43.6746,43.6835,43.6746,43.6746,65615.0
2017-08-28 15:45:00,49.23,49.24,49.19,49.19,96097.0,43.6746,43.6835,43.6391,43.6391,96097.0
2017-08-28 15:50:00,49.2,49.23,49.19,49.21,78737.0,43.648,43.6746,43.6391,43.6569,78737.0
2017-08-28 15:55:00,49.22,49.23,49.21,49.22,600895.0,43.6657,43.6746,43.6569,43.6657,600895.0
2017-08-29 09:30:00,48.88,48.93,48.75,48.9,181602.0,43.3641,43.4085,43.2488,43.3818,181602.0
2017-08-29 09:35:00,48.91,48.93,48.87,48.89,103221.0,43.3907,43.4085,43.3552,43.373,103221.0
2017-08-29 09:40:00,48.89,48.97,48.87,48.95,46125.0,43.373,43.4439,43.3552,43.4262,46125.0
2017-08-29 09:45:00,48.96,49.04,48.95,49.03,62134.0,43.4351,43.506,43.4262,43.4972,62134.0
2017-08-29 09:50:00,49.03,49.11,49.02,49.07,44064.0,43.4972,43.5681,43.4883,43.5327,44064.0
2017-08-29 09:55:00,49.07,49.14,49.06,49.12,58721.0,43.5327,43.5948,43.5238,43.577,58721.0
2017-08-29 10:00:00,49.12,49.17,49.11,49.13,43523.0,43.577,43.6214,43.5681,43.5859,43523.0
2017-08-29 10:05:00,49.13,49.15,49.09,49.12,74007.0,43.5859,43.6036,43.5504,43.577,74007.0
2017-08-29 10:10:00,49.13,49.15,49.1,49.14,41735.0,43.5859,43.6036,43.5593,43.5948,41735.0
2017-08-29 10:15:00,49.13,49.2,49.13,49.2,34626.0,43.5859,43.648,43.5859,43.648,34626.0
2017-08-29 10:20:00,49.2,49.21,49.12,49.14,58386.0,43.648,43.6569,43.577,43.5948,58386.0
2017-08-29 10:25:00,49.15,49.25,49.14,49.25,52736.0,43.6036,43.6924,43.5948,43.6924,52736.0
2017-08-29 10:30:00,49.24,49.27,49.18,49.22,93060.0,43.6835,43.7101,43.6302,43.6657,93060.0
2017-08-29 10:35:00,49.22,49.26,49.21,49.26,33820.0,43.6657,43.7012,43.6569,43.7012,33820.0
2017-08-29 10:40:00,49.26,49.3,49.25,49.28,86994.0,43.7012,43.7367,43.6924,43.719,86994.0
2017-08-29 10:45:00,49.28,49.32,49.27,49.28,48722.0,43.719,43.7545,43.7101,43.719,48722.0
2017-08-29 10:50:00,49.27,49.32,49.26,49.27,44465.0,43.7101,43.7545,43.7012,43.7101,44465.0
2017-08-29 10:55:00,49.27,49.27,49.24,49.26,56546.0,43.7101,43.7101,43.6835,43.7012,56546.0
2017-08-29 11:00:00,49.26,49.33,49.24,49.29,235544.0,43.7012,43.7633,43.6835,43.7278,235544.0
2017-08-29 11:05:00,49.29,49.31,49.27,49.3,103587.0,43.7278,43.7456,43.7101,43.7367,103587.0
2017-08-29 11:10:00,49.3,49.31,49.28,49.3,56464.0,43.7367,43.7456,43.719,43.7367,56464.0
2017-08-29 11:15:00,49.3,49.31,49.27,49.29,36919.0,43.7367,43.7456,43.7101,43.7278,36919.0
2017-08-29 11:20:00,49.29,49.31,49.28,49.29,34208.0,43.7278,43.7456,43.719,43.7278,34208.0
2017-08-29 11:25:00,49.28,49.29,49.26,49.27,32548.0,43.719,43.7278,43.7012,43.7101,32548.0
2017-08-29 11:30:00,49.27,49.28,49.26,49.28,33715.0,43.7101,43.719,43.7012,43.719,33715.0
2017-08-29 11:35:00,49.28,49.31,49.27,49.28,74827.0,43.719,43.7456,43.7101,43.719,74827.0
2017-08-29 11:40:00,49.29,49.32,49.28,49.3,66270.0,43.7278,43.7545,43.719,43.7367,66270.0
2017-08-29 11:45:00,49.31,49.32,49.29,49.29,38314.0,43.7456,43.7545,43.7278,43.7278,38314.0
2017-08-29 11:50:00,49.3,49.3,49.29,49.3,15989.0,43.7367,43.7367,43.7278,43.7367,15989.0
2017-08-29 11:55:00,49.3,49.32,49.29,49.29,28458.0,43.7367,43.7545,43.7278,43.7278,28458.0
2017-08-29 12:00:00,49.29,49.3,49.28,49.29,33874.0,43.7278,43.7367,43.719,43.7278,33874.0
2017-08-29 12:05:00,49.29,49.3,49.28,49.29,31552.0,43.7278,43.7367,43.719,43.7278,31552.0
2017-08-29 12:10:00,49.29,49.29,49.26,49.28,19245.0,43.7278,43.7278,43.7012,43.719,19245.0
2017-08-29 12:15:00,49.28,49.3,49.27,49.27,32937.0,43.719,43.7367,43.7101,43.7101,32937.0
2017-08-29 12:20:00,49.28,49.29,49.27,49.28,11025.0,43.719,43.7278,43.7101,43.719,11025.0
2017-08-29 12:25:00,49.27,49.29,49.27,49.29,13845.0,43.7101,43.7278,43.7101,43.7278,13845.0
2017-08-29 12:30:00,49.29,49.29,49.26,49.27,36322.0,43.7278,43.7278,43.7012,43.7101,36322.0
2017-08-29 12:35:00,49.26,49.27,49.26,49.27,19243.0,43.7012,43.7101,43.7012,43.7101,19243.0
2017-08-29 12:40:00,49.26,49.27,49.25,49.26,47669.0,43.7012,43.7101,43.6924,43.7012,47669.0
2017-08-29 12:45:00,49.25,49.3,49.25,49.3,30900.0,43.6924,43.7367,43.6924,43.7367,30900.0
2017-08-29 12:50:00,49.29,49.3,49.26,49.27,34181.0,43.7278,43.7367,43.7012,43.7101,34181.0
2017-08-29 12:55:00,49.27,49.29,49.26,49.27,43295.0,43.7101,43.7278,43.7012,43.7101,43295.0
2017-08-29 13:00:00,49.28,49.29,49.28,49.29,12714.0,43.719,43.7278,43.719,43.7278,12714.0
2017-08-29 13:05:00,49.29,49.4,49.28,49.4,122989.0,43.7278,43.8254,43.719,43.8254,122989.0
2017-08-29 13:10:00,49.4,49.41,49.36,49.37,70665.0,43.8254,43.8343,43.7899,43.7988,70665.0
2017-08-29 13:15:00,49.36,49.38,49.35,49.37,42036.0,43.7899,43.8077,43.7811,43.7988,42036.0
2017-08-29 13:20:00,49.37,49.43,49.37,49.41,84283.0,43.7988,43.852,43.7988,43.8343,84283.0
2017-08-29 13:25:00,49.4,49.47,49.38,49.46,154334.0,43.8254,43.8875,43.8077,43.8787,154334.0
2017-08-29 13:30:00,49.46,49.48,49.41,49.43,90709.0,43.8787,43.8964,43.8343,43.852,90709.0
2017-08-29 13:35:00,49.42,49.44,49.41,49.44,27899.0,43.8432,43.8609,43.8343,43.8609,27899.0
2017-08-29 13:40:00,49.44,49.44,49.4,49.41,32796.0,43.8609,43.8609,43.8254,43.8343,32796.0
2017-08-29 13:45:00,49.41,49.42,49.4,49.42,29071.0,43.8343,43.8432,43.8254,43.8432,29071.0
2017-08-29 13:50:00,49.43,49.45,49.41,49.45,42134.0,43.852,43.8698,43.8343,43.8698,42134.0
2017-08-29 13:55:00,49.45,49.46,49.44,49.46,37987.0,43.8698,43.8787,43.8609,43.8787,37987.0
2017-08-29 14:00:00,49.46,49.47,49.44,49.46,47541.0,43.8787,43.8875,43.8609,43.8787,47541.0
2017-08-29 14:05:00,49.46,49.47,49.43,49.45,42262.0,43.8787,43.8875,43.852,43.8698,42262.0
2017-08-29 14:10:00,49.45,49.45,49.44,49.45,24651.0,43.8698,43.8698,43.8609,43.8698,24651.0
2017-08-29 14:15:00,49.45,49.47,49.44,49.47,66043.0,43.8698,43.8875,43.8609,43.8875,66043.0
2017-08-29 14:20:00,49.47,49.52,49.46,49.5,129836.0,43.8875,43.9319,43.8787,43.9141,129836.0
2017-08-29 14:25:00,49.51,49.51,49.49,49.5,41391.0,43.923,43.923,43.9053,43.9141,41391.0
2017-08-29 14:30:00,49.5,49.5,49.45,49.48,36808.0,43.9141,43.9141,43.8698,43.8964,36808.0
2017-08-29 14:35:00,49.48,49.5,49.47,49.48,44758.0,43.8964,43.9141,43.8875,43.8964,44758.0
2017-08-29 14:40:00,49.48,49.53,49.47,49.52,69540.0,43.8964,43.9408,43.8875,43.9319,69540.0
2017-08-29 14:45:00,49.52,49.53,49.5,49.52,40607.0,43.9319,43.9408,43.9141,43.9319,40607.0
2017-08-29 14:50:00,49.52,49.52,49.48,49.5,45061.0,43.9319,43.9319,43.8964,43.9141,45061.0
2017-08-29 14:55:00,49.51,49.54,49.5,49.53,38115.0,43.923,43.9496,43.9141,43.9408,38115.0
2017-08-29 15:00:00,49.53,49.53,49.48,49.52,91297.0,43.9408,43.9408,43.8964,43.9319,91297.0
2017-08-29 15:05:00,49.51,49.55,49.5,49.55,114136.0,43.923,43.9585,43.9141,43.9585,114136.0
2017-08-29 15:10:00,49.55,49.56,49.51,49.55,92567.0,43.9585,43.9674,43.923,43.9585,92567.0
2017-08-29 15:15:00,49.55,49.55,49.51,49.52,97283.0,43.9585,43.9585,43.923,43.9319,97283.0
2017-08-29 15:20:00,49.52,49.54,49.51,49.52,167981.0,43.9319,43.9496,43.923,43.9319,167981.0
2017-08-29 15:25:00,49.53,49.55,49.51,49.53,73275.0,43.9408,43.9585,43.923,43.9408,73275.0
2017-08-29 15:30:00,49.53,49.57,49.52,49.57,116666.0,43.9408,43.9762,43.9319,43.9762,116666.0
2017-08-29 15:35:00,49.57,49.57,49.51,49.53,147964.0,43.9762,43.9762,43.923,43.9408,147964.0
2017-08-29 15:40:00,49.53,49.53,49.51,49.53,122716.0,43.9408,43.9408,43.923,43.9408,122716.0
2017-08-29 15:45:00,49.52,49.53,49.49,49.51,120862.0,43.9319,43.9408,43.9053,43.923,120862.0
2017-08-29 15:50:00,49.51,49.53,49.5,49.51,210083.0,43.923,43.9408,43.9141,43.923,210083.0
2017-08-29 15:55:00,49.5,49.51,49.44,49.45,484354.0,43.9141,43.923,43.8609,43.8698,484354.0
2017-08-30 09:30:00,49.5,49.52,49.36,49.48,159298.0,43.9141,43.9319,43.7899,43.8964,159298.0
2017-08-30 09:35:00,49.5,49.56,49.47,49.54,70277.0,43.9141,43.9674,43.8875,43.9496,70277.0
2017-08-30 09:40:00,49.54,49.58,49.53,49.54,71002.0,43.9496,43.9851,43.9408,43.9496,71002.0
2017-08-30 09:45:00,49.53,49.57,49.53,49.57,36200.0,43.9408,43.9762,43.9408,43.9762,36200.0
2017-08-30 09:50:00,49.57,49.58,49.55,49.56,74653.0,43.9762,43.9851,43.9585,43.9674,74653.0
2017-08-30 09:55:00,49.56,49.59,49.54,49.56,52058.0,43.9674,43.994,43.9496,43.9674,52058.0
2017-08-30 10:00:00,49.56,49.56,49.5,49.52,92579.0,43.9674,43.9674,43.9141,43.9319,92579.0
2017-08-30 10:05:00,49.53,49.55,49.51,49.53,48995.0,43.9408,43.9585,43.923,43.9408,48995.0
2017-08-30 10:10:00,49.53,49.55,49.49,49.51,58136.0,43.9408,43.9585,43.9053,43.923,58136.0
2017-08-30 10:15:00,49.51,49.56,49.5,49.56,38564.0,43.923,43.9674,43.9141,43.9674,38564.0
2017-08-30 10:20:00,49.56,49.56,49.52,49.54,35805.0,43.9674,43.9674,43.9319,43.9496,35805.0
2017-08-30 10:25:00,49.54,49.54,49.49,49.5,65834.0,43.9496,43.9496,43.9053,43.9141,65834.0
2017-08-30 10:30:00,49.51,49.53,49.49,49.51,45369.0,43.923,43.9408,43.9053,43.923,45369.0
2017-08-30 10:35:00,49.51,49.52,49.45,49.48,45862.0,43.923,43.9319,43.8698,43.8964,45862.0
2017-08-30 10:40:00,49.48,49.49,49.44,49.49,61006.0,43.8964,43.9053,43.8609,43.9053,61006.0
2017-08-30 10:45:00,49.49,49.55,49.47,49.54,29167.0,43.9053,43.9585,43.8875,43.9496,29167.0
2017-08-30 10:50:00,49.55,49.55,49.5,49.52,34322.0,43.9585,43.9585,43.9141,43.9319,34322.0
2017-08-30 10:55:00,49.51,49.54,49.5,49.53,72091.0,43.923,43.9496,43.9141,43.9408,72091.0
2017-08-30 11:00:00,49.53,49.53,49.49,49.52,85723.0,43.9408,43.9408,43.9053,43.9319,85723.0
2017-08-30 11:05:00,49.51,49.54,49.5,49.54,71349.0,43.923,43.9496,43.9141,43.9496,71349.0
2017-08-30 11:10:00,49.53,49.55,49.52,49.54,111832.0,43.9408,43.9585,43.9319,43.9496,111832.0
2017-08-30 11:15:00,49.54,49.55,49.53,49.54,33463.0,43.9496,43.9585,43.9408,43.9496,33463.0
2017-08-30 11:20:00,49.55,49.56,49.53,49.56,47375.0,43.9585,43.9674,43.9408,43.9674,47375.0
2017-08-30 11:25:00,49.56,49.6,49.55,49.59,135162.0,43.9674,44.0029,43.9585,43.994,135162.0
2017-08-30 11:30:00,49.58,49.59,49.57,49.58,32573.0,43.9851,43.994,43.9762,43.9851,32573.0
2017-08-30 11:35:00,49.58,49.59,49.57,49.58,35862.0,43.9851,43.994,43.9762,43.9851,35862.0
2017-08-30 11:40:00,49.58,49.58,49.56,49.57,43284.0,43.9851,43.9851,43.9674,43.9762,43284.0
2017-08-30 11:45:00,49.57,49.58,49.54,49.54,33761.0,43.9762,43.9851,43.9496,43.9496,33761.0
2017-08-30 11:50:00,49.55,49.57,49.54,49.56,43929.0,43.9585,43.9762,43.9496,43.9674,43929.0
2017-08-30 11:55:00,49.56,49.57,49.54,49.55,20223.0,43.9674,43.9762,43.9496,43.9585,20223.0
2017-08-30 12:00:00,49.55,49.57,49.53,49.57,27398.0,43.9585,43.9762,43.9408,43.9762,27398.0
2017-08-30 12:05:00,49.56,49.58,49.55,49.57,20232.0,43.9674,43.9851,43.9585,43.9762,20232.0
2017-08-30 12:10:00,49.58,49.58,49.56,49.58,16988.0,43.9851,43.9851,43.9674,43.9851,16988.0
2017-08-30 12:15:00,49.58,49.58,49.57,49.58,19134.0,43.9851,43.9851,43.9762,43.9851,19134.0
2017-08-30 12:20:00,49.57,49.61,49.56,49.6,48937.0,43.9762,44.0117,43.9674,44.0029,48937.0
2017-08-30 12:25:00,49.59,49.62,49.59,49.62,36761.0,43.994,44.0206,43.994,44.0206,36761.0
2017-08-30 12:30:00,49.62,49.66,49.62,49.66,37038.0,44.0206,44.0561,44.0206,44.0561,37038.0
2017-08-30 12:35:00,49.67,49.68,49.65,49.67,28393.0,44.065,44.0738,44.0472,44.065,28393.0
2017-08-30 12:40:00,49.66,49.7,49.66,49.69,32507.0,44.0561,44.0916,44.0561,44.0827,32507.0
2017-08-30 12:45:00,49.7,49.7,49.67,49.67,59075.0,44.0916,44.0916,44.065,44.065,59075.0
2017-08-30 12:50:00,49.67,49.68,49.66,49.68,45345.0,44.065,44.0738,44.0561,44.0738,45345.0
2017-08-30 12:55:00,49.68,49.71,49.67,49.7,74644.0,44.0738,44.1004,44.065,44.0916,74644.0
2017-08-30 13:00:00,49.69,49.7,49.68,49.69,41990.0,44.0827,44.0916,44.0738,44.0827,41990.0
2017-08-30 13:05:00,49.69,49.71,49.68,49.7,22215.0,44.0827,44.1004,44.0738,44.0916,22215.0
2017-08-30 13:10:00,49.7,49.75,49.7,49.74,44490.0,44.0916,44.1359,44.0916,44.1271,44490.0
2017-08-30 13:15:00,49.75,49.77,49.74,49.75,52719.0,44.1359,44.1537,44.1271,44.1359,52719.0
2017-08-30 13:20:00,49.75,49.76,49.74,49.76,25472.0,44.1359,44.1448,44.1271,44.1448,25472.0
2017-08-30 13:25:00,49.75,49.8,49.74,49.79,93421.0,44.1359,44.1803,44.1271,44.1714,93421.0
2017-08-30 13:30:00,49.78,49.81,49.78,49.79,37016.0,44.1625,44.1892,44.1625,44.1714,37016.0
2017-08-30 13:35:00,49.79,49.79,49.77,49.78,25082.0,44.1714,44.1714,44.1537,44.1625,25082.0
2017-08-30 13:40:00,49.77,49.78,49.75,49.75,29449.0,44.1537,44.1625,44.1359,44.1359,29449.0
2017-08-30 13:45:00,49.76,49.78,49.74,49.77,50829.0,44.1448,44.1625,44.1271,44.1537,50829.0
2017-08-30 13:50:00,49.77,49.79,49.76,49.79,64010.0,44.1537,44.1714,44.1448,44.1714,64010.0
2017-08-30 13:55:00,49.79,49.79,49.76,49.78,57107.0,44.1714,44.1714,44.1448,44.1625,57107.0
2017-08-30 14:00:00,49.78,49.78,49.75,49.76,22582.0,44.1625,44.1625,44.1359,44.1448,22582.0
2017-08-30 14:05:00,49.76,49.79,49.76,49.78,86821.0,44.1448,44.1714,44.1448,44.1625,86821.0
2017-08-30 14:10:00,49.78,49.85,49.77,49.84,138680.0,44.1625,44.2246,44.1537,44.2158,138680.0
2017-08-30 14:15:00,49.84,49.87,49.84,49.86,145830.0,44.2158,44.2424,44.2158,44.2335,145830.0
2017-08-30 14:20:00,49.86,49.9,49.85,49.89,152811.0,44.2335,44.269,44.2246,44.2601,152811.0
2017-08-30 14:25:00,49.9,49.95,49.89,49.95,114603.0,44.269,44.3134,44.2601,44.3134,114603.0
2017-08-30 14:30:00,49.95,49.95,49.92,49.94,92637.0,44.3134,44.3134,44.2867,44.3045,92637.0
2017-08-30 14:35:00,49.94,49.95,49.92,49.94,134045.0,44.3045,44.3134,44.2867,44.3045,134045.0
2017-08-30 14:40:00,49.94,49.95,49.88,49.88,100207.0,44.3045,44.3134,44.2513,44.2513,100207.0
2017-08-30 14:45:00,49.88,49.9,49.86,49.9,56901.0,44.2513,44.269,44.2335,44.269,56901.0
2017-08-30 14:50:00,49.9,49.94,49.89,49.91,123908.0,44.269,44.3045,44.2601,44.2779,123908.0
2017-08-30 14:55:00,49.92,49.92,49.9,49.91,18989.0,44.2867,44.2867,44.269,44.2779,18989.0
2017-08-30 15:00:00,49.91,49.91,49.86,49.87,88448.0,44.2779,44.2779,44.2335,44.2424,88448.0
2017-08-30 15:05:00,49.87,49.88,49.85,49.86,57122.0,44.2424,44.2513,44.2246,44.2335,57122.0
2017-08-30 15:10:00,49.86,49.87,49.84,49.84,51254.0,44.2335,44.2424,44.2158,44.2158,51254.0
2017-08-30 15:15:00,49.84,49.84,49.82,49.83,40104.0,44.2158,44.2158,44.198,44.2069,40104.0
2017-08-30 15:20:00,49.83,49.84,49.82,49.84,54558.0,44.2069,44.2158,44.198,44.2158,54558.0
2017-08-30 15:25:00,49.84,49.84,49.82,49.84,101517.0,44.2158,44.2158,44.198,44.2158,101517.0
2017-08-30 15:30:00,49.84,49.85,49.82,49.85,86848.0,44.2158,44.2246,44.198,44.2246,86848.0
2017-08-30 15:35:00,49.84,49.85,49.79,49.79,130919.0,44.2158,44.2246,44.1714,44.1714,130919.0
2017-08-30 15:40:00,49.79,49.79,49.73,49.78,162367.0,44.1714,44.1714,44.1182,44.1625,162367.0
2017-08-30 15:45:00,49.78,49.83,49.77,49.8,104578.0,44.1625,44.2069,44.1537,44.1803,104578.0
2017-08-30 15:50:00,49.81,49.85,49.8,49.8,194330.0,44.1892,44.2246,44.1803,44.1803,194330.0
2017-08-30 15:55:00,49.8,49.82,49.78,49.8,639794.0,44.1803,44.198,44.1625,44.1803,639794.0
2017-08-31 09:30:00,49.88,49.98,49.84,49.9,165479.0,44.2513,44.34,44.2158,44.269,165479.0
2017-08-31 09:35:00,49.9,49.97,49.89,49.96,138121.0,44.269,44.3311,44.2601,44.3222,138121.0
2017-08-31 09:40:00,49.96,50.0,49.96,49.99,137605.0,44.3222,44.3577,44.3222,44.3488,137605.0
2017-08-31 09:45:00,49.99,50.04,49.95,50.0,350041.0,44.3488,44.3932,44.3134,44.3577,350041.0
2017-08-31 09:50:00,50.0,50.04,49.98,50.03,117120.0,44.3577,44.3932,44.34,44.3843,117120.0
2017-08-31 09:55:00,50.03,50.13,50.03,50.13,139833.0,44.3843,44.473,44.3843,44.473,139833.0
2017-08-31 10:00:00,50.13,50.16,50.08,50.16,120344.0,44.473,44.4997,44.4287,44.4997,120344.0
2017-08-31 10:05:00,50.17,50.17,50.11,50.11,122295.0,44.5085,44.5085,44.4553,44.4553,122295.0
2017-08-31 10:10:00,50.12,50.17,50.11,50.17,102396.0,44.4642,44.5085,44.4553,44.5085,102396.0
2017-08-31 10:15:00,50.16,50.21,50.14,50.2,115434.0,44.4997,44.544,44.4819,44.5351,115434.0
2017-08-31 10:20:00,50.2,50.2,50.17,50.18,83600.0,44.5351,44.5351,44.5085,44.5174,83600.0
2017-08-31 10:25:00,50.19,50.19,50.12,50.14,71713.0,44.5263,44.5263,44.4642,44.4819,71713.0
2017-08-31 10:30:00,50.14,50.15,50.11,50.14,62686.0,44.4819,44.4908,44.4553,44.4819,62686.0
2017-08-31 10:35:00,50.13,50.16,50.08,50.16,102110.0,44.473,44.4997,44.4287,44.4997,102110.0
2017-08-31 10:40:00,50.16,50.17,50.12,50.16,92922.0,44.4997,44.5085,44.4642,44.4997,92922.0
2017-08-31 10:45:00,50.16,50.18,50.15,50.16,110923.0,44.4997,44.5174,44.4908,44.4997,110923.0
2017-08-31 10:50:00,50.16,50.19,50.15,50.18,83316.0,44.4997,44.5263,44.4908,44.5174,83316.0
2017-08-31 10:55:00,50.17,50.18,50.16,50.18,90864.0,44.5085,44.5174,44.4997,44.5174,90864.0
2017-08-31 11:00:00,50.17,50.22,50.15,50.22,106185.0,44.5085,44.5529,44.4908,44.5529,106185.0
2017-08-31 11:05:00,50.22,50.23,50.21,50.22,135900.0,44.5529,44.5618,44.544,44.5529,135900.0
2017-08-31 11:10:00,50.22,50.23,50.19,50.22,60035.0,44.5529,44.5618,44.5263,44.5529,60035.0
2017-08-31 11:15:00,50.22,50.23,50.17,50.2,100839.0,44.5529,44.5618,44.5085,44.5351,100839.0
2017-08-31 11:20:00,50.2,50.23,50.15,50.18,109043.0,44.5351,44.5618,44.4908,44.5174,109043.0
2017-08-31 11:25:00,50.18,50.18,50.15,50.17,45975.0,44.5174,44.5174,44.4908,44.5085,45975.0
2017-08-31 11:30:00,50.17,50.19,50.13,50.14,82458.0,44.5085,44.5263,44.473,44.4819,82458.0
2017-08-31 11:35:00,50.14,50.2,50.14,50.19,80864.0,44.4819,44.5351,44.4819,44.5263,80864.0
2017-08-31 11:40:00,50.19,50.21,50.18,50.2,59488.0,44.5263,44.544,44.5174,44.5351,59488.0
2017-08-31 11:45:00,50.2,50.23,50.2,50.23,64356.0,44.5351,44.5618,44.5351,44.5618,64356.0
2017-08-31 11:50:00,50.23,50.24,50.22,50.23,64645.0,44.5618,44.5706,44.5529,44.5618,64645.0
2017-08-31 11:55:00,50.23,50.24,50.23,50.23,34248.0,44.5618,44.5706,44.5618,44.5618,34248.0
2017-08-31 12:00:00,50.23,50.24,50.17,50.2,230690.0,44.5618,44.5706,44.5085,44.5351,230690.0
2017-08-31 12:05:00,50.2,50.24,50.2,50.23,54122.0,44.5351,44.5706,44.5351,44.5618,54122.0
2017-08-31 12:10:00,50.23,50.23,50.22,50.23,39508.0,44.5618,44.5618,44.5529,44.5618,39508.0
2017-08-31 12:15:00,50.23,50.24,50.22,50.23,69459.0,44.5618,44.5706,44.5529,44.5618,69459.0
2017-08-31 12:20:00,50.22,50.24,50.21,50.23,89424.0,44.5529,44.5706,44.544,44.5618,89424.0
2017-08-31 12:25:00,50.23,50.25,50.22,50.25,124764.0,44.5618,44.5795,44.5529,44.5795,124764.0
2017-08-31 12:30:00,50.25,50.25,50.19,50.22,58394.0,44.5795,44.5795,44.5263,44.5529,58394.0
2017-08-31 12:35:00,50.22,50.23,50.22,50.22,40468.0,44.5529,44.5618,44.5529,44.5529,40468.0
2017-08-31 12:40:00,50.23,50.23,50.21,50.22,65494.0,44.5618,44.5618,44.544,44.5529,65494.0
2017-08-31 12:45:00,50.23,50.23,50.17,50.18,124229.0,44.5618,44.5618,44.5085,44.5174,124229.0
2017-08-31 12:50:00,50.19,50.2,50.17,50.19,44648.0,44.5263,44.5351,44.5085,44.5263,44648.0
2017-08-31 12:55:00,50.19,50.2,50.16,50.16,57893.0,44.5263,44.5351,44.4997,44.4997,57893.0
2017-08-31 13:00:00,50.15,50.2,50.15,50.18,68138.0,44.4908,44.5351,44.4908,44.5174,68138.0
2017-08-31 13:05:00,50.18,50.18,50.16,50.17,32175.0,44.5174,44.5174,44.4997,44.5085,32175.0
2017-08-31 13:10:00,50.17,50.19,50.17,50.18,58542.0,44.5085,44.5263,44.5085,44.5174,58542.0
2017-08-31 13:15:00,50.17,50.18,50.16,50.18,34382.0,44.5085,44.5174,44.4997,44.5174,34382.0
2017-08-31 13:20:00,50.18,50.18,50.17,50.18,34430.0,44.5174,44.5174,44.5085,44.5174,34430.0
2017-08-31 13:25:00,50.18,50.18,50.17,50.18,37920.0,44.5174,44.5174,44.5085,44.5174,37920.0
2017-08-31 13:30:00,50.18,50.19,50.16,50.17,59975.0,44.5174,44.5263,44.4997,44.5085,59975.0
2017-08-31 13:35:00,50.17,50.18,50.16,50.18,22927.0,44.5085,44.5174,44.4997,44.5174,22927.0
2017-08-31 13:40:00,50.18,50.19,50.16,50.18,66344.0,44.5174,44.5263,44.4997,44.5174,66344.0
2017-08-31 13:45:00,50.18,50.2,50.17,50.2,127714.0,44.5174,44.5351,44.5085,44.5351,127714.0
2017-08-31 13:50:00,50.2,50.2,50.18,50.2,67375.0,44.5351,44.5351,44.5174,44.5351,67375.0
2017-08-31 13:55:00,50.21,50.24,50.19,50.24,87708.0,44.544,44.5706,44.5263,44.5706,87708.0
2017-08-31 14:00:00,50.23,50.27,50.23,50.27,138543.0,44.5618,44.5972,44.5618,44.5972,138543.0
2017-08-31 14:05:00,50.27,50.28,50.24,50.26,104857.0,44.5972,44.6061,44.5706,44.5884,104857.0
2017-08-31 14:10:00,50.27,50.28,50.25,50.27,123082.0,44.5972,44.6061,44.5795,44.5972,123082.0
2017-08-31 14:15:00,50.28,50.29,50.25,50.26,82516.0,44.6061,44.615,44.5795,44.5884,82516.0
2017-08-31 14:20:00,50.26,50.27,50.22,50.27,68637.0,44.5884,44.5972,44.5529,44.5972,68637.0
2017-08-31 14:25:00,50.27,50.28,50.26,50.28,47109.0,44.5972,44.6061,44.5884,44.6061,47109.0
2017-08-31 14:30:00,50.28,50.3,50.27,50.3,94230.0,44.6061,44.6239,44.5972,44.6239,94230.0
2017-08-31 14:35:00,50.3,50.34,50.28,50.33,99507.0,44.6239,44.6593,44.6061,44.6505,99507.0
2017-08-31 14:40:00,50.33,50.35,50.29,50.29,139188.0,44.6505,44.6682,44.615,44.615,139188.0
2017-08-31 14:45:00,50.29,50.31,50.28,50.29,87136.0,44.615,44.6327,44.6061,44.615,87136.0
2017-08-31 14:50:00,50.3,50.32,50.29,50.32,44501.0,44.6239,44.6416,44.615,44.6416,44501.0
2017-08-31 14:55:00,50.32,50.32,50.29,50.32,47841.0,44.6416,44.6416,44.615,44.6416,47841.0
2017-08-31 15:00:00,50.32,50.32,50.27,50.29,57274.0,44.6416,44.6416,44.5972,44.615,57274.0
2017-08-31 15:05:00,50.29,50.3,50.25,50.28,149689.0,44.615,44.6239,44.5795,44.6061,149689.0
2017-08-31 15:10:00,50.28,50.3,50.27,50.3,81916.0,44.6061,44.6239,44.5972,44.6239,81916.0
2017-08-31 15:15:00,50.3,50.31,50.29,50.31,124260.0,44.6239,44.6327,44.615,44.6327,124260.0
2017-08-31 15:20:00,50.3,50.34,50.3,50.34,62620.0,44.6239,44.6593,44.6239,44.6593,62620.0
2017-08-31 15:25:00,50.34,50.35,50.33,50.34,104181.0,44.6593,44.6682,44.6505,44.6593,104181.0
2017-08-31 15:30:00,50.35,50.41,50.34,50.4,225796.0,44.6682,44.7214,44.6593,44.7126,225796.0
2017-08-31 15:35:00,50.4,50.44,50.39,50.44,288308.0,44.7126,44.7481,44.7037,44.7481,288308.0
2017-08-31 15:40:00,50.44,50.47,50.43,50.47,235795.0,44.7481,44.7747,44.7392,44.7747,235795.0
2017-08-31 15:45:00,50.47,50.5,50.41,50.5,526419.0,44.7747,44.8013,44.7214,44.8013,526419.0
2017-08-31 15:50:00,50.5,50.52,50.48,50.48,743555.0,44.8013,44.819,44.7836,44.7836,743555.0
2017-08-31 15:55:00,50.48,50.49,50.31,50.33,1299260.0,44.7836,44.7924,44.6327,44.6505,1299260.0
2017-09-01 09:30:00,50.35,50.75,50.35,50.71,496310.0,44.6682,45.0231,44.6682,44.9876,496310.0
2017-09-01 09:35:00,50.72,50.73,50.62,50.68,259706.0,44.9965,45.0053,44.9078,44.961,259706.0
2017-09-01 09:40:00,50.67,50.69,50.59,50.62,162533.0,44.9521,44.9699,44.8811,44.9078,162533.0
2017-09-01 09:45:00,50.62,50.65,50.54,50.56,102710.0,44.9078,44.9344,44.8368,44.8545,102710.0
2017-09-01 09:50:00,50.56,50.57,50.44,50.44,234220.0,44.8545,44.8634,44.7481,44.7481,234220.0
2017-09-01 09:55:00,50.44,50.5,50.42,50.48,151784.0,44.7481,44.8013,44.7303,44.7836,151784.0
2017-09-01 10:00:00,50.48,50.5,50.39,50.43,140371.0,44.7836,44.8013,44.7037,44.7392,140371.0
2017-09-01 10:05:00,50.43,50.47,50.4,50.45,112514.0,44.7392,44.7747,44.7126,44.7569,112514.0
2017-09-01 10:10:00,50.45,50.47,50.43,50.46,81585.0,44.7569,44.7747,44.7392,44.7658,81585.0
2017-09-01 10:15:00,50.46,50.46,50.39,50.44,91299.0,44.7658,44.7658,44.7037,44.7481,91299.0
2017-09-01 10:20:00,50.45,50.45,50.4,50.44,129395.0,44.7569,44.7569,44.7126,44.7481,129395.0
2017-09-01 10:25:00,50.44,50.51,50.41,50.49,78154.0,44.7481,44.8102,44.7214,44.7924,78154.0
2017-09-01 10:30:00,50.49,50.54,50.48,50.53,89479.0,44.7924,44.8368,44.7836,44.8279,89479.0
2017-09-01 10:35:00,50.54,50.55,50.5,50.53,93137.0,44.8368,44.8457,44.8013,44.8279,93137.0
2017-09-01 10:40:00,50.53,50.53,50.45,50.47,62145.0,44.8279,44.8279,44.7569,44.7747,62145.0
2017-09-01 10:45:00,50.47,50.52,50.45,50.51,60177.0,44.7747,44.819,44.7569,44.8102,60177.0
2017-09-01 10:50:00,50.51,50.56,50.51,50.54,67665.0,44.8102,44.8545,44.8102,44.8368,67665.0
2017-09-01 10:55:00,50.53,50.59,50.53,50.57,105086.0,44.8279,44.8811,44.8279,44.8634,105086.0
2017-09-01 11:00:00,50.56,50.64,50.55,50.63,100152.0,44.8545,44.9255,44.8457,44.9166,100152.0
2017-09-01 11:05:00,50.63,50.65,50.59,50.63,105484.0,44.9166,44.9344,44.8811,44.9166,105484.0
2017-09-01 11:10:00,50.63,50.64,50.58,50.6,113331.0,44.9166,44.9255,44.8723,44.89,113331.0
2017-09-01 11:15:00,50.6,50.6,50.53,50.54,62717.0,44.89,44.89,44.8279,44.8368,62717.0
2017-09-01 11:20:00,50.54,50.59,50.54,50.54,90270.0,44.8368,44.8811,44.8368,44.8368,90270.0
2017-09-01 11:25:00,50.53,50.58,50.52,50.57,67774.0,44.8279,44.8723,44.819,44.8634,67774.0
2017-09-01 11:30:00,50.56,50.6,50.56,50.58,45472.0,44.8545,44.89,44.8545,44.8723,45472.0
2017-09-01 11:35:00,50.58,50.61,50.58,50.61,38203.0,44.8723,44.8989,44.8723,44.8989,38203.0
2017-09-01 11:40:00,50.61,50.64,50.58,50.62,111642.0,44.8989,44.9255,44.8723,44.9078,111642.0
2017-09-01 11:45:00,50.62,50.65,50.62,50.64,47917.0,44.9078,44.9344,44.9078,44.9255,47917.0
2017-09-01 11:50:00,50.64,50.69,50.62,50.69,98869.0,44.9255,44.9699,44.9078,44.9699,98869.0
2017-09-01 11:55:00,50.69,50.72,50.68,50.71,237555.0,44.9699,44.9965,44.961,44.9876,237555.0
2017-09-01 12:00:00,50.71,50.73,50.7,50.73,50492.0,44.9876,45.0053,44.9787,45.0053,50492.0
2017-09-01 12:05:00,50.73,50.74,50.67,50.67,102525.0,45.0053,45.0142,44.9521,44.9521,102525.0
2017-09-01 12:10:00,50.68,50.71,50.67,50.71,52536.0,44.961,44.9876,44.9521,44.9876,52536.0
2017-09-01 12:15:00,50.7,50.72,50.69,50.7,32652.0,44.9787,44.9965,44.9699,44.9787,32652.0
2017-09-01 12:20:00,50.71,50.73,50.7,50.72,53839.0,44.9876,45.0053,44.9787,44.9965,53839.0
2017-09-01 12:25:00,50.71,50.74,50.69,50.69,111184.0,44.9876,45.0142,44.9699,44.9699,111184.0
2017-09-01 12:30:00,50.69,50.7,50.64,50.7,94710.0,44.9699,44.9787,44.9255,44.9787,94710.0
2017-09-01 12:35:00,50.7,50.71,50.68,50.71,49219.0,44.9787,44.9876,44.961,44.9876,49219.0
2017-09-01 12:40:00,50.71,50.72,50.68,50.69,39468.0,44.9876,44.9965,44.961,44.9699,39468.0
2017-09-01 12:45:00,50.69,50.71,50.68,50.7,49343.0,44.9699,44.9876,44.961,44.9787,49343.0
2017-09-01 12:50:00,50.7,50.71,50.67,50.71,69046.0,44.9787,44.9876,44.9521,44.9876,69046.0
2017-09-01 12:55:00,50.71,50.72,50.69,50.7,62716.0,44.9876,44.9965,44.9699,44.9787,62716.0
2017-09-01 13:00:00,50.7,50.71,50.69,50.7,31217.0,44.9787,44.9876,44.9699,44.9787,31217.0
2017-09-01 13:05:00,50.7,50.71,50.68,50.7,59032.0,44.9787,44.9876,44.961,44.9787,59032.0
2017-09-01 13:10:00,50.7,50.71,50.68,50.71,84674.0,44.9787,44.9876,44.961,44.9876,84674.0
2017-09-01 13:15:00,50.71,50.71,50.68,50.7,50614.0,44.9876,44.9876,44.961,44.9787,50614.0
2017-09-01 13:20:00,50.7,50.7,50.66,50.66,44058.0,44.9787,44.9787,44.9432,44.9432,44058.0
2017-09-01 13:25:00,50.66,50.68,50.66,50.67,23927.0,44.9432,44.961,44.9432,44.9521,23927.0
2017-09-01 13:30:00,50.67,50.7,50.66,50.66,53443.0,44.9521,44.9787,44.9432,44.9432,53443.0
2017-09-01 13:35:00,50.66,50.69,50.66,50.67,49088.0,44.9432,44.9699,44.9432,44.9521,49088.0
2017-09-01 13:40:00,50.67,50.68,50.66,50.68,18094.0,44.9521,44.961,44.9432,44.961,18094.0
2017-09-01 13:45:00,50.68,50.68,50.66,50.67,36075.0,44.961,44.961,44.9432,44.9521,36075.0
2017-09-01 13:50:00,50.67,50.67,50.64,50.64,46319.0,44.9521,44.9521,44.9255,44.9255,46319.0
2017-09-01 13:55:00,50.65,50.66,50.64,50.66,39043.0,44.9344,44.9432,44.9255,44.9432,39043.0
2017-09-01 14:00:00,50.66,50.7,50.65,50.69,50485.0,44.9432,44.9787,44.9344,44.9699,50485.0
2017-09-01 14:05:00,50.69,50.7,50.68,50.69,32463.0,44.9699,44.9787,44.961,44.9699,32463.0
2017-09-01 14:10:00,50.69,50.69,50.66,50.68,38620.0,44.9699,44.9699,44.9432,44.961,38620.0
2017-09-01 14:15:00,50.67,50.71,50.67,50.71,71361.0,44.9521,44.9876,44.9521,44.9876,71361.0
2017-09-01 14:20:00,50.71,50.73,50.68,50.71,85728.0,44.9876,45.0053,44.961,44.9876,85728.0
2017-09-01 14:25:00,50.71,50.71,50.67,50.67,37528.0,44.9876,44.9876,44.9521,44.9521,37528.0
2017-09-01 14:30:00,50.68,50.69,50.66,50.67,82931.0,44.961,44.9699,44.9432,44.9521,82931.0
2017-09-01 14:35:00,50.68,50.7,50.67,50.69,85026.0,44.961,44.9787,44.9521,44.9699,85026.0
2017-09-01 14:40:00,50.7,50.75,50.69,50.75,149919.0,44.9787,45.0231,44.9699,45.0231,149919.0
2017-09-01 14:45:00,50.75,50.88,50.74,50.88,316665.0,45.0231,45.1384,45.0142,45.1384,316665.0
2017-09-01 14:50:00,50.88,50.88,50.82,50.83,72476.0,45.1384,45.1384,45.0852,45.0941,72476.0
2017-09-01 14:55:00,50.84,50.86,50.81,50.81,138655.0,45.1029,45.1207,45.0763,45.0763,138655.0
2017-09-01 15:00:00,50.82,50.82,50.8,50.8,28365.0,45.0852,45.0852,45.0674,45.0674,28365.0
2017-09-01 15:05:00,50.81,50.81,50.77,50.78,77039.0,45.0763,45.0763,45.0408,45.0497,77039.0
2017-09-01 15:10:00,50.78,50.78,50.74,50.75,64606.0,45.0497,45.0497,45.0142,45.0231,64606.0
2017-09-01 15:15:00,50.74,50.79,50.74,50.79,61493.0,45.0142,45.0586,45.0142,45.0586,61493.0
2017-09-01 15:20:00,50.79,50.79,50.77,50.78,63124.0,45.0586,45.0586,45.0408,45.0497,63124.0
2017-09-01 15:25:00,50.78,50.79,50.76,50.78,74792.0,45.0497,45.0586,45.032,45.0497,74792.0
2017-09-01 15:30:00,50.78,50.78,50.71,50.73,124151.0,45.0497,45.0497,44.9876,45.0053,124151.0
2017-09-01 15:35:00,50.72,50.73,50.71,50.73,74646.0,44.9965,45.0053,44.9876,45.0053,74646.0
2017-09-01 15:40:00,50.72,50.73,50.7,50.7,82396.0,44.9965,45.0053,44.9787,44.9787,82396.0
2017-09-01 15:45:00,50.71,50.73,50.69,50.73,165701.0,44.9876,45.0053,44.9699,45.0053,165701.0
2017-09-01 15:50:00,50.73,50.75,50.71,50.72,162473.0,45.0053,45.0231,44.9876,44.9965,162473.0
2017-09-01 15:55:00,50.72,50.73,50.61,50.61,593707.0,44.9965,45.0053,44.8989,44.8989,593707.0
2017-09-05 09:30:00,50.53,50.94,50.53,50.91,396795.0,44.8279,45.1916,44.8279,45.165,396795.0
2017-09-05 09:35:00,50.93,50.98,50.85,50.87,234006.0,45.1828,45.2271,45.1118,45.1295,234006.0
2017-09-05 09:40:00,50.86,50.9,50.72,50.84,314086.0,45.1207,45.1562,44.9965,45.1029,314086.0
2017-09-05 09:45:00,50.83,50.96,50.79,50.94,215566.0,45.0941,45.2094,45.0586,45.1916,215566.0
2017-09-05 09:50:00,50.94,51.02,50.92,50.96,514890.0,45.1916,45.2626,45.1739,45.2094,514890.0
2017-09-05 09:55:00,50.96,51.05,50.95,51.05,100593.0,45.2094,45.2892,45.2005,45.2892,100593.0
2017-09-05 10:00:00,51.05,51.05,50.95,51.0,157616.0,45.2892,45.2892,45.2005,45.2449,157616.0
2017-09-05 10:05:00,51.0,51.06,50.99,51.05,228422.0,45.2449,45.2981,45.236,45.2892,228422.0
2017-09-05 10:10:00,51.05,51.06,50.98,51.0,165981.0,45.2892,45.2981,45.2271,45.2449,165981.0
2017-09-05 10:15:00,51.0,51.07,50.97,51.07,245223.0,45.2449,45.307,45.2183,45.307,245223.0
2017-09-05 10:20:00,51.07,51.08,51.02,51.03,177839.0,45.307,45.3158,45.2626,45.2715,177839.0
2017-09-05 10:25:00,51.03,51.04,50.99,51.02,205585.0,45.2715,45.2804,45.236,45.2626,205585.0
2017-09-05 10:30:00,51.01,51.02,50.98,51.0,109645.0,45.2537,45.2626,45.2271,45.2449,109645.0
2017-09-05 10:35:00,51.0,51.02,51.0,51.0,51134.0,45.2449,45.2626,45.2449,45.2449,51134.0
2017-09-05 10:40:00,51.01,51.01,50.9,50.91,341195.0,45.2537,45.2537,45.1562,45.165,341195.0
2017-09-05 10:45:00,50.92,50.92,50.85,50.89,100853.0,45.1739,45.1739,45.1118,45.1473,100853.0
2017-09-05 10:50:00,50.89,50.92,50.87,50.87,125949.0,45.1473,45.1739,45.1295,45.1295,125949.0
2017-09-05 10:55:00,50.88,50.89,50.84,50.84,115001.0,45.1384,45.1473,45.1029,45.1029,115001.0
2017-09-05 11:00:00,50.84,50.85,50.79,50.8,136657.0,45.1029,45.1118,45.0586,45.0674,136657.0
2017-09-05 11:05:00,50.81,50.83,50.77,50.78,140312.0,45.0763,45.0941,45.0408,45.0497,140312.0
2017-09-05 11:10:00,50.78,50.78,50.71,50.73,68879.0,45.0497,45.0497,44.9876,45.0053,68879.0
2017-09-05 11:15:00,50.73,50.76,50.71,50.72,63541.0,45.0053,45.032,44.9876,44.9965,63541.0
2017-09-05 11:20:00,50.73,50.73,50.67,50.71,106018.0,45.0053,45.0053,44.9521,44.9876,106018.0
2017-09-05 11:25:00,50.71,50.72,50.7,50.72,276196.0,44.9876,44.9965,44.9787,44.9965,276196.0
2017-09-05 11:30:00,50.72,50.76,50.7,50.72,151479.0,44.9965,45.032,44.9787,44.9965,151479.0
2017-09-05 11:35:00,50.72,50.81,50.71,50.8,117808.0,44.9965,45.0763,44.9876,45.0674,117808.0
2017-09-05 11:40:00,50.8,50.84,50.79,50.84,97066.0,45.0674,45.1029,45.0586,45.1029,97066.0
2017-09-05 11:45:00,50.85,50.86,50.84,50.86,79950.0,45.1118,45.1207,45.1029,45.1207,79950.0
2017-09-05 11:50:00,50.86,50.88,50.85,50.88,26002.0,45.1207,45.1384,45.1118,45.1384,26002.0
2017-09-05 11:55:00,50.88,50.9,50.85,50.9,89763.0,45.1384,45.1562,45.1118,45.1562,89763.0
2017-09-05 12:00:00,50.9,50.9,50.79,50.82,101028.0,45.1562,45.1562,45.0586,45.0852,101028.0
2017-09-05 12:05:00,50.81,50.83,50.75,50.76,154408.0,45.0763,45.0941,45.0231,45.032,154408.0
2017-09-05 12:10:00,50.75,50.79,50.73,50.75,91741.0,45.0231,45.0586,45.0053,45.0231,91741.0
2017-09-05 12:15:00,50.75,50.78,50.74,50.76,79547.0,45.0231,45.0497,45.0142,45.032,79547.0
2017-09-05 12:20:00,50.76,50.82,50.74,50.79,85848.0,45.032,45.0852,45.0142,45.0586,85848.0
2017-09-05 12:25:00,50.78,50.79,50.73,50.73,64289.0,45.0497,45.0586,45.0053,45.0053,64289.0
2017-09-05 12:30:00,50.73,50.74,50.59,50.61,262609.0,45.0053,45.0142,44.8811,44.8989,262609.0
2017-09-05 12:35:00,50.62,50.69,50.61,50.67,163217.0,44.9078,44.9699,44.8989,44.9521,163217.0
2017-09-05 12:40:00,50.67,50.7,50.64,50.69,143282.0,44.9521,44.9787,44.9255,44.9699,143282.0
2017-09-05 12:45:00,50.69,50.7,50.62,50.64,84995.0,44.9699,44.9787,44.9078,44.9255,84995.0
2017-09-05 12:50:00,50.64,50.66,50.6,50.65,65256.0,44.9255,44.9432,44.89,44.9344,65256.0
2017-09-05 12:55:00,50.65,50.65,50.6,50.64,105818.0,44.9344,44.9344,44.89,44.9255,105818.0
2017-09-05 13:00:00,50.63,50.64,50.49,50.51,125714.0,44.9166,44.9255,44.7924,44.8102,125714.0
2017-09-05 13:05:00,50.51,50.53,50.47,50.48,119110.0,44.8102,44.8279,44.7747,44.7836,119110.0
2017-09-05 13:10:00,50.48,50.52,50.47,50.51,89484.0,44.7836,44.819,44.7747,44.8102,89484.0
2017-09-05 13:15:00,50.5,50.56,50.49,50.56,202880.0,44.8013,44.8545,44.7924,44.8545,202880.0
2017-09-05 13:20:00,50.55,50.57,50.52,50.56,163879.0,44.8457,44.8634,44.819,44.8545,163879.0
2017-09-05 13:25:00,50.56,50.6,50.56,50.59,62981.0,44.8545,44.89,44.8545,44.8811,62981.0
2017-09-05 13:30:00,50.58,50.6,50.54,50.54,160387.0,44.8723,44.89,44.8368,44.8368,160387.0
2017-09-05 13:35:00,50.54,50.6,50.51,50.58,171161.0,44.8368,44.89,44.8102,44.8723,171161.0
2017-09-05 13:40:00,50.58,50.62,50.57,50.62,65560.0,44.8723,44.9078,44.8634,44.9078,65560.0
2017-09-05 13:45:00,50.62,50.63,50.6,50.62,54869.0,44.9078,44.9166,44.89,44.9078,54869.0
2017-09-05 13:50:00,50.62,50.71,50.61,50.71,135498.0,44.9078,44.9876,44.8989,44.9876,135498.0
2017-09-05 13:55:00,50.72,50.72,50.68,50.71,67905.0,44.9965,44.9965,44.961,44.9876,67905.0
2017-09-05 14:00:00,50.71,50.76,50.7,50.76,74081.0,44.9876,45.032,44.9787,45.032,74081.0
2017-09-05 14:05:00,50.76,50.76,50.73,50.75,93044.0,45.032,45.032,45.0053,45.0231,93044.0
2017-09-05 14:10:00,50.75,50.78,50.73,50.78,97715.0,45.0231,45.0497,45.0053,45.0497,97715.0
2017-09-05 14:15:00,50.78,50.79,50.75,50.78,89782.0,45.0497,45.0586,45.0231,45.0497,89782.0
2017-09-05 14:20:00,50.79,50.85,50.78,50.82,121876.0,45.0586,45.1118,45.0497,45.0852,121876.0
2017-09-05 14:25:00,50.82,50.87,50.81,50.85,79159.0,45.0852,45.1295,45.0763,45.1118,79159.0
2017-09-05 14:30:00,50.84,50.88,50.84,50.87,71391.0,45.1029,45.1384,45.1029,45.1295,71391.0
2017-09-05 14:35:00,50.87,50.88,50.84,50.85,146893.0,45.1295,45.1384,45.1029,45.1118,146893.0
2017-09-05 14:40:00,50.84,50.86,50.82,50.84,77659.0,45.1029,45.1207,45.0852,45.1029,77659.0
2017-09-05 14:45:00,50.85,50.86,50.8,50.83,116041.0,45.1118,45.1207,45.0674,45.0941,116041.0
2017-09-05 14:50:00,50.82,50.84,50.81,50.83,69879.0,45.0852,45.1029,45.0763,45.0941,69879.0
2017-09-05 14:55:00,50.83,50.86,50.82,50.86,59220.0,45.0941,45.1207,45.0852,45.1207,59220.0
2017-09-05 15:00:00,50.86,50.89,50.84,50.85,122624.0,45.1207,45.1473,45.1029,45.1118,122624.0
2017-09-05 15:05:00,50.85,50.85,50.8,50.84,131586.0,45.1118,45.1118,45.0674,45.1029,131586.0
2017-09-05 15:10:00,50.84,50.85,50.81,50.85,98571.0,45.1029,45.1118,45.0763,45.1118,98571.0
2017-09-05 15:15:00,50.85,50.88,50.84,50.86,115686.0,45.1118,45.1384,45.1029,45.1207,115686.0
2017-09-05 15:20:00,50.86,50.87,50.83,50.83,133892.0,45.1207,45.1295,45.0941,45.0941,133892.0
2017-09-05 15:25:00,50.84,50.9,50.84,50.89,165571.0,45.1029,45.1562,45.1029,45.1473,165571.0
2017-09-05 15:30:00,50.89,50.93,50.88,50.88,227956.0,45.1473,45.1828,45.1384,45.1384,227956.0
2017-09-05 15:35:00,50.88,50.89,50.84,50.87,141717.0,45.1384,45.1473,45.1029,45.1295,141717.0
2017-09-05 15:40:00,50.87,50.88,50.81,50.85,258616.0,45.1295,45.1384,45.0763,45.1118,258616.0
2017-09-05 15:45:00,50.85,50.9,50.85,50.9,396723.0,45.1118,45.1562,45.1118,45.1562,396723.0
2017-09-05 15:50:00,50.9,50.94,50.85,50.94,412101.0,45.1562,45.1916,45.1118,45.1916,412101.0
2017-09-05 15:55:00,50.94,50.96,50.89,50.91,842146.0,45.1916,45.2094,45.1473,45.165,842146.0
2017-09-06 09:30:00,51.08,51.14,51.0,51.06,326390.0,45.3158,45.3691,45.2449,45.2981,326390.0
2017-09-06 09:35:00,51.06,51.13,51.06,51.08,232898.0,45.2981,45.3602,45.2981,45.3158,232898.0
2017-09-06 09:40:00,51.07,51.11,51.04,51.09,113330.0,45.307,45.3425,45.2804,45.3247,113330.0
2017-09-06 09:45:00,51.1,51.11,51.07,51.09,128062.0,45.3336,45.3425,45.307,45.3247,128062.0
2017-09-06 09:50:00,51.09,51.09,51.02,51.05,153002.0,45.3247,45.3247,45.2626,45.2892,153002.0
2017-09-06 09:55:00,51.05,51.15,51.04,51.15,177244.0,45.2892,45.3779,45.2804,45.3779,177244.0
2017-09-06 10:00:00,51.15,51.19,51.12,51.13,157959.0,45.3779,45.4134,45.3513,45.3602,157959.0
2017-09-06 10:05:00,51.13,51.2,51.04,51.04,215931.0,45.3602,45.4223,45.2804,45.2804,215931.0
2017-09-06 10:10:00,51.05,51.14,51.05,51.12,168130.0,45.2892,45.3691,45.2892,45.3513,168130.0
2017-09-06 10:15:00,51.12,51.14,51.1,51.11,147255.0,45.3513,45.3691,45.3336,45.3425,147255.0
2017-09-06 10:20:00,51.11,51.14,51.09,51.11,121471.0,45.3425,45.3691,45.3247,45.3425,121471.0
2017-09-06 10:25:00,51.11,51.14,51.09,51.11,80417.0,45.3425,45.3691,45.3247,45.3425,80417.0
2017-09-06 10:30:00,51.11,51.15,51.09,51.15,100506.0,45.3425,45.3779,45.3247,45.3779,100506.0
2017-09-06 10:35:00,51.15,51.17,51.13,51.16,111987.0,45.3779,45.3957,45.3602,45.3868,111987.0
2017-09-06 10:40:00,51.17,51.21,51.16,51.21,134790.0,45.3957,45.4312,45.3868,45.4312,134790.0
2017-09-06 10:45:00,51.21,51.23,51.11,51.2,194544.0,45.4312,45.4489,45.3425,45.4223,194544.0
2017-09-06 10:50:00,51.21,51.21,51.17,51.18,118473.0,45.4312,45.4312,45.3957,45.4046,118473.0
2017-09-06 10:55:00,51.18,51.19,51.14,51.16,140981.0,45.4046,45.4134,45.3691,45.3868,140981.0
2017-09-06 11:00:00,51.15,51.16,51.14,51.14,56350.0,45.3779,45.3868,45.3691,45.3691,56350.0
2017-09-06 11:05:00,51.14,51.14,51.08,51.09,86284.0,45.3691,45.3691,45.3158,45.3247,86284.0
2017-09-06 11:10:00,51.09,51.12,51.06,51.11,101160.0,45.3247,45.3513,45.2981,45.3425,101160.0
2017-09-06 11:15:00,51.1,51.12,51.09,51.12,33772.0,45.3336,45.3513,45.3247,45.3513,33772.0
2017-09-06 11:20:00,51.12,51.13,51.11,51.13,45594.0,45.3513,45.3602,45.3425,45.3602,45594.0
2017-09-06 11:25:00,51.13,51.15,51.12,51.13,69924.0,45.3602,45.3779,45.3513,45.3602,69924.0
2017-09-06 11:30:00,51.14,51.14,51.09,51.1,93890.0,45.3691,45.3691,45.3247,45.3336,93890.0
2017-09-06 11:35:00,51.1,51.11,51.08,51.09,65373.0,45.3336,45.3425,45.3158,45.3247,65373.0
2017-09-06 11:40:00,51.09,51.13,51.08,51.13,104230.0,45.3247,45.3602,45.3158,45.3602,104230.0
2017-09-06 11:45:00,51.13,51.13,51.09,51.1,63134.0,45.3602,45.3602,45.3247,45.3336,63134.0
2017-09-06 11:50:00,51.09,51.11,51.07,51.11,50611.0,45.3247,45.3425,45.307,45.3425,50611.0
2017-09-06 11:55:00,51.11,51.12,51.1,51.11,48865.0,45.3425,45.3513,45.3336,45.3425,48865.0
2017-09-06 12:00:00,51.1,51.11,51.06,51.08,67241.0,45.3336,45.3425,45.2981,45.3158,67241.0
2017-09-06 12:05:00,51.08,51.08,51.01,51.02,83451.0,45.3158,45.3158,45.2537,45.2626,83451.0
2017-09-06 12:10:00,51.01,51.06,51.01,51.05,78023.0,45.2537,45.2981,45.2537,45.2892,78023.0
2017-09-06 12:15:00,51.05,51.06,51.02,51.04,64620.0,45.2892,45.2981,45.2626,45.2804,64620.0
2017-09-06 12:20:00,51.04,51.04,51.01,51.02,64517.0,45.2804,45.2804,45.2537,45.2626,64517.0
2017-09-06 12:25:00,51.02,51.07,51.01,51.07,104580.0,45.2626,45.307,45.2537,45.307,104580.0
2017-09-06 12:30:00,51.07,51.07,51.03,51.04,67731.0,45.307,45.307,45.2715,45.2804,67731.0
2017-09-06 12:35:00,51.04,51.04,51.02,51.03,17966.0,45.2804,45.2804,45.2626,45.2715,17966.0
2017-09-06 12:40:00,51.03,51.06,51.02,51.03,84008.0,45.2715,45.2981,45.2626,45.2715,84008.0
2017-09-06 12:45:00,51.03,51.04,50.95,50.96,160807.0,45.2715,45.2804,45.2005,45.2094,160807.0
2017-09-06 12:50:00,50.96,50.96,50.94,50.96,56501.0,45.2094,45.2094,45.1916,45.2094,56501.0
2017-09-06 12:55:00,50.96,50.96,50.92,50.94,106626.0,45.2094,45.2094,45.1739,45.1916,106626.0
2017-09-06 13:00:00,50.94,50.96,50.92,50.96,40167.0,45.1916,45.2094,45.1739,45.2094,40167.0
2017-09-06 13:05:00,50.95,50.99,50.94,50.95,67486.0,45.2005,45.236,45.1916,45.2005,67486.0
2017-09-06 13:10:00,50.95,50.95,50.91,50.91,3399282.0,45.2005,45.2005,45.165,45.165,3399282.0
2017-09-06 13:15:00,50.91,50.91,50.8,50.8,102996.0,45.165,45.165,45.0674,45.0674,102996.0
2017-09-06 13:20:00,50.81,50.87,50.79,50.87,140981.0,45.0763,45.1295,45.0586,45.1295,140981.0
2017-09-06 13:25:00,50.87,50.91,50.86,50.9,78489.0,45.1295,45.165,45.1207,45.1562,78489.0
2017-09-06 13:30:00,50.9,50.91,50.88,50.91,82967.0,45.1562,45.165,45.1384,45.165,82967.0
2017-09-06 13:35:00,50.91,50.96,50.9,50.96,57908.0,45.165,45.2094,45.1562,45.2094,57908.0
2017-09-06 13:40:00,50.96,50.99,50.95,50.98,59523.0,45.2094,45.236,45.2005,45.2271,59523.0
2017-09-06 13:45:00,50.97,50.98,50.96,50.96,50235.0,45.2183,45.2271,45.2094,45.2094,50235.0
2017-09-06 13:50:00,50.97,50.97,50.94,50.97,46951.0,45.2183,45.2183,45.1916,45.2183,46951.0
2017-09-06 13:55:00,50.97,51.0,50.96,51.0,36870.0,45.2183,45.2449,45.2094,45.2449,36870.0
2017-09-06 14:00:00,51.0,51.06,50.99,51.05,66189.0,45.2449,45.2981,45.236,45.2892,66189.0
2017-09-06 14:05:00,51.06,51.08,51.05,51.08,45927.0,45.2981,45.3158,45.2892,45.3158,45927.0
2017-09-06 14:10:00,51.08,51.09,51.05,51.07,78888.0,45.3158,45.3247,45.2892,45.307,78888.0
2017-09-06 14:15:00,51.07,51.09,51.06,51.09,41737.0,45.307,45.3247,45.2981,45.3247,41737.0
2017-09-06 14:20:00,51.09,51.09,51.04,51.07,85221.0,45.3247,45.3247,45.2804,45.307,85221.0
2017-09-06 14:25:00,51.07,51.08,51.06,51.06,56681.0,45.307,45.3158,45.2981,45.2981,56681.0
2017-09-06 14:30:00,51.05,51.07,51.05,51.07,46923.0,45.2892,45.307,45.2892,45.307,46923.0
2017-09-06 14:35:00,51.07,51.08,51.05,51.06,84004.0,45.307,45.3158,45.2892,45.2981,84004.0
2017-09-06 14:40:00,51.07,51.07,51.05,51.06,103606.0,45.307,45.307,45.2892,45.2981,103606.0
2017-09-06 14:45:00,51.06,51.08,51.03,51.03,63884.0,45.2981,45.3158,45.2715,45.2715,63884.0
2017-09-06 14:50:00,51.03,51.05,51.02,51.05,86776.0,45.2715,45.2892,45.2626,45.2892,86776.0
2017-09-06 14:55:00,51.05,51.07,51.04,51.05,62688.0,45.2892,45.307,45.2804,45.2892,62688.0
2017-09-06 15:00:00,51.05,51.08,51.05,51.07,97840.0,45.2892,45.3158,45.2892,45.307,97840.0
2017-09-06 15:05:00,51.07,51.1,51.06,51.08,110620.0,45.307,45.3336,45.2981,45.3158,110620.0
2017-09-06 15:10:00,51.08,51.08,51.07,51.08,43261.0,45.3158,45.3158,45.307,45.3158,43261.0
2017-09-06 15:15:00,51.07,51.08,51.07,51.07,70209.0,45.307,45.3158,45.307,45.307,70209.0
2017-09-06 15:20:00,51.07,51.08,51.06,51.07,122592.0,45.307,45.3158,45.2981,45.307,122592.0
2017-09-06 15:25:00,51.07,51.1,51.06,51.08,121609.0,45.307,45.3336,45.2981,45.3158,121609.0
2017-09-06 15:30:00,51.07,51.08,51.03,51.03,191100.0,45.307,45.3158,45.2715,45.2715,191100.0
2017-09-06 15:35:00,51.03,51.03,51.0,51.03,173840.0,45.2715,45.2715,45.2449,45.2715,173840.0
2017-09-06 15:40:00,51.03,51.08,51.01,51.01,286267.0,45.2715,45.3158,45.2537,45.2537,286267.0
2017-09-06 15:45:00,51.02,51.05,51.01,51.04,168502.0,45.2626,45.2892,45.2537,45.2804,168502.0
2017-09-06 15:50:00,51.04,51.04,50.96,50.97,256744.0,45.2804,45.2804,45.2094,45.2183,256744.0
2017-09-06 15:55:00,50.96,51.04,50.95,51.03,865887.0,45.2094,45.2804,45.2005,45.2715,865887.0
2017-09-07 09:30:00,51.19,51.37,51.03,51.29,387802.0,45.4134,45.5731,45.2715,45.5021,387802.0
2017-09-07 09:35:00,51.28,51.42,51.24,51.37,194278.0,45.4933,45.6175,45.4578,45.5731,194278.0
2017-09-07 09:40:00,51.37,51.38,51.3,51.31,88971.0,45.5731,45.582,45.511,45.5199,88971.0
2017-09-07 09:45:00,51.32,51.35,51.26,51.27,84363.0,45.5288,45.5554,45.4755,45.4844,84363.0
2017-09-07 09:50:00,51.26,51.33,51.25,51.31,107427.0,45.4755,45.5376,45.4667,45.5199,107427.0
2017-09-07 09:55:00,51.3,51.33,51.28,51.32,232202.0,45.511,45.5376,45.4933,45.5288,232202.0
2017-09-07 10:00:00,51.32,51.32,51.22,51.23,237685.0,45.5288,45.5288,45.44,45.4489,237685.0
2017-09-07 10:05:00,51.23,51.28,51.22,51.26,68076.0,45.4489,45.4933,45.44,45.4755,68076.0
2017-09-07 10:10:00,51.26,51.28,51.23,51.26,119222.0,45.4755,45.4933,45.4489,45.4755,119222.0
2017-09-07 10:15:00,51.26,51.27,51.22,51.26,59660.0,45.4755,45.4844,45.44,45.4755,59660.0
2017-09-07 10:20:00,51.26,51.31,51.26,51.28,151631.0,45.4755,45.5199,45.4755,45.4933,151631.0
2017-09-07 10:25:00,51.29,51.38,51.28,51.38,127070.0,45.5021,45.582,45.4933,45.582,127070.0
2017-09-07 10:30:00,51.38,51.48,51.37,51.47,146108.0,45.582,45.6707,45.5731,45.6618,146108.0
2017-09-07 10:35:00,51.48,51.54,51.42,51.46,449222.0,45.6707,45.7239,45.6175,45.653,449222.0
2017-09-07 10:40:00,51.45,51.52,51.44,51.5,90535.0,45.6441,45.7062,45.6352,45.6884,90535.0
2017-09-07 10:45:00,51.5,51.64,51.49,51.61,114412.0,45.6884,45.8126,45.6796,45.786,114412.0
2017-09-07 10:50:00,51.6,51.69,51.6,51.64,149156.0,45.7772,45.857,45.7772,45.8126,149156.0
2017-09-07 10:55:00,51.65,51.66,51.55,51.55,55302.0,45.8215,45.8304,45.7328,45.7328,55302.0
2017-09-07 11:00:00,51.55,51.62,51.55,51.59,148734.0,45.7328,45.7949,45.7328,45.7683,148734.0
2017-09-07 11:05:00,51.58,51.68,51.58,51.68,136070.0,45.7594,45.8481,45.7594,45.8481,136070.0
2017-09-07 11:10:00,51.68,51.68,51.63,51.64,62851.0,45.8481,45.8481,45.8038,45.8126,62851.0
2017-09-07 11:15:00,51.65,51.69,51.61,51.62,154096.0,45.8215,45.857,45.786,45.7949,154096.0
2017-09-07 11:20:00,51.62,51.63,51.55,51.61,135232.0,45.7949,45.8038,45.7328,45.786,135232.0
2017-09-07 11:25:00,51.61,51.64,51.57,51.64,69734.0,45.786,45.8126,45.7505,45.8126,69734.0
2017-09-07 11:30:00,51.63,51.7,51.62,51.7,185180.0,45.8038,45.8659,45.7949,45.8659,185180.0
2017-09-07 11:35:00,51.7,51.78,51.69,51.77,109560.0,45.8659,45.9369,45.857,45.928,109560.0
2017-09-07 11:40:00,51.77,51.77,51.67,51.68,100417.0,45.928,45.928,45.8393,45.8481,100417.0
2017-09-07 11:45:00,51.68,51.75,51.66,51.68,153183.0,45.8481,45.9102,45.8304,45.8481,153183.0
2017-09-07 11:50:00,51.67,51.69,51.6,51.6,68637.0,45.8393,45.857,45.7772,45.7772,68637.0
2017-09-07 11:55:00,51.6,51.61,51.51,51.53,95015.0,45.7772,45.786,45.6973,45.7151,95015.0
2017-09-07 12:00:00,51.52,51.57,51.5,51.57,95751.0,45.7062,45.7505,45.6884,45.7505,95751.0
2017-09-07 12:05:00,51.57,51.59,51.55,51.55,103128.0,45.7505,45.7683,45.7328,45.7328,103128.0
2017-09-07 12:10:00,51.56,51.58,51.53,51.55,64799.0,45.7417,45.7594,45.7151,45.7328,64799.0
2017-09-07 12:15:00,51.55,51.57,51.52,51.54,90117.0,45.7328,45.7505,45.7062,45.7239,90117.0
2017-09-07 12:20:00,51.55,51.63,51.54,51.63,119277.0,45.7328,45.8038,45.7239,45.8038,119277.0
2017-09-07 12:25:00,51.63,51.65,51.6,51.61,176390.0,45.8038,45.8215,45.7772,45.786,176390.0
2017-09-07 12:30:00,51.62,51.65,51.54,51.56,175252.0,45.7949,45.8215,45.7239,45.7417,175252.0
2017-09-07 12:35:00,51.55,51.58,51.54,51.55,85088.0,45.7328,45.7594,45.7239,45.7328,85088.0
2017-09-07 12:40:00,51.55,51.56,51.5,51.54,97192.0,45.7328,45.7417,45.6884,45.7239,97192.0
2017-09-07 12:45:00,51.54,51.62,51.53,51.62,73542.0,45.7239,45.7949,45.7151,45.7949,73542.0
2017-09-07 12:50:00,51.61,51.62,51.57,51.58,66086.0,45.786,45.7949,45.7505,45.7594,66086.0
2017-09-07 12:55:00,51.58,51.59,51.55,51.57,67102.0,45.7594,45.7683,45.7328,45.7505,67102.0
2017-09-07 13:00:00,51.57,51.58,51.55,51.57,79020.0,45.7505,45.7594,45.7328,45.7505,79020.0
2017-09-07 13:05:00,51.57,51.58,51.55,51.56,53402.0,45.7505,45.7594,45.7328,45.7417,53402.0
2017-09-07 13:10:00,51.55,51.64,51.55,51.61,101360.0,45.7328,45.8126,45.7328,45.786,101360.0
2017-09-07 13:15:00,51.61,51.64,51.59,51.61,80265.0,45.786,45.8126,45.7683,45.786,80265.0
2017-09-07 13:20:00,51.61,51.65,51.61,51.64,56289.0,45.786,45.8215,45.786,45.8126,56289.0
2017-09-07 13:25:00,51.64,51.67,51.62,51.66,54118.0,45.8126,45.8393,45.7949,45.8304,54118.0
2017-09-07 13:30:00,51.66,51.68,51.65,51.66,47779.0,45.8304,45.8481,45.8215,45.8304,47779.0
2017-09-07 13:35:00,51.66,51.66,51.63,51.64,48672.0,45.8304,45.8304,45.8038,45.8126,48672.0
2017-09-07 13:40:00,51.64,51.7,51.63,51.69,87754.0,45.8126,45.8659,45.8038,45.857,87754.0
2017-09-07 13:45:00,51.69,51.71,51.66,51.68,52974.0,45.857,45.8748,45.8304,45.8481,52974.0
2017-09-07 13:50:00,51.69,51.7,51.66,51.67,80490.0,45.857,45.8659,45.8304,45.8393,80490.0
2017-09-07 13:55:00,51.68,51.69,51.65,51.69,48706.0,45.8481,45.857,45.8215,45.857,48706.0
2017-09-07 14:00:00,51.69,51.71,51.67,51.71,52361.0,45.857,45.8748,45.8393,45.8748,52361.0
2017-09-07 14:05:00,51.71,51.73,51.7,51.71,61290.0,45.8748,45.8925,45.8659,45.8748,61290.0
2017-09-07 14:10:00,51.71,51.72,51.67,51.69,61054.0,45.8748,45.8836,45.8393,45.857,61054.0
2017-09-07 14:15:00,51.68,51.69,51.65,51.66,56148.0,45.8481,45.857,45.8215,45.8304,56148.0
2017-09-07 14:20:00,51.66,51.67,51.64,51.67,60972.0,45.8304,45.8393,45.8126,45.8393,60972.0
2017-09-07 14:25:00,51.66,51.68,51.63,51.65,78914.0,45.8304,45.8481,45.8038,45.8215,78914.0
2017-09-07 14:30:00,51.65,51.66,51.62,51.63,58459.0,45.8215,45.8304,45.7949,45.8038,58459.0
2017-09-07 14:35:00,51.63,51.64,51.62,51.62,27102.0,45.8038,45.8126,45.7949,45.7949,27102.0
2017-09-07 14:40:00,51.63,51.63,51.59,51.59,55578.0,45.8038,45.8038,45.7683,45.7683,55578.0
2017-09-07 14:45:00,51.6,51.6,51.56,51.57,79247.0,45.7772,45.7772,45.7417,45.7505,79247.0
2017-09-07 14:50:00,51.57,51.6,51.56,51.6,36548.0,45.7505,45.7772,45.7417,45.7772,36548.0
2017-09-07 14:55:00,51.6,51.6,51.55,51.6,75680.0,45.7772,45.7772,45.7328,45.7772,75680.0
2017-09-07 15:00:00,51.6,51.6,51.55,51.55,60266.0,45.7772,45.7772,45.7328,45.7328,60266.0
2017-09-07 15:05:00,51.56,51.63,51.55,51.62,124511.0,45.7417,45.8038,45.7328,45.7949,124511.0
2017-09-07 15:10:00,51.62,51.62,51.59,51.6,62435.0,45.7949,45.7949,45.7683,45.7772,62435.0
2017-09-07 15:15:00,51.6,51.62,51.59,51.61,58133.0,45.7772,45.7949,45.7683,45.786,58133.0
2017-09-07 15:20:00,51.61,51.62,51.55,51.56,98730.0,45.786,45.7949,45.7328,45.7417,98730.0
2017-09-07 15:25:00,51.56,51.57,51.55,51.56,45649.0,45.7417,45.7505,45.7328,45.7417,45649.0
2017-09-07 15:30:00,51.57,51.58,51.53,51.55,161349.0,45.7505,45.7594,45.7151,45.7328,161349.0
2017-09-07 15:35:00,51.55,51.61,51.55,51.6,108460.0,45.7328,45.786,45.7328,45.7772,108460.0
2017-09-07 15:40:00,51.59,51.62,51.57,51.62,148345.0,45.7683,45.7949,45.7505,45.7949,148345.0
2017-09-07 15:45:00,51.61,51.67,51.61,51.65,286041.0,45.786,45.8393,45.786,45.8215,286041.0
2017-09-07 15:50:00,51.65,51.67,51.63,51.66,274689.0,45.8215,45.8393,45.8038,45.8304,274689.0
2017-09-07 15:55:00,51.66,51.72,51.61,51.69,975221.0,45.8304,45.8836,45.786,45.857,975221.0
2017-09-08 09:30:00,51.8,51.82,51.7,51.72,254078.0,45.9546,45.9723,45.8659,45.8836,254078.0
2017-09-08 09:35:00,51.72,51.77,51.68,51.69,116800.0,45.8836,45.928,45.8481,45.857,116800.0
2017-09-08 09:40:00,51.7,51.74,51.63,51.72,67800.0,45.8659,45.9014,45.8038,45.8836,67800.0
2017-09-08 09:45:00,51.72,51.72,51.59,51.64,70630.0,45.8836,45.8836,45.7683,45.8126,70630.0
2017-09-08 09:50:00,51.64,51.69,51.62,51.63,57882.0,45.8126,45.857,45.7949,45.8038,57882.0
2017-09-08 09:55:00,51.63,51.67,51.62,51.66,46725.0,45.8038,45.8393,45.7949,45.8304,46725.0
2017-09-08 10:00:00,51.66,51.71,51.59,51.59,129843.0,45.8304,45.8748,45.7683,45.7683,129843.0
2017-09-08 10:05:00,51.59,51.61,51.55,51.55,122585.0,45.7683,45.786,45.7328,45.7328,122585.0
2017-09-08 10:10:00,51.54,51.55,51.45,51.47,182794.0,45.7239,45.7328,45.6441,45.6618,182794.0
2017-09-08 10:15:00,51.47,51.53,51.43,51.43,198893.0,45.6618,45.7151,45.6263,45.6263,198893.0
2017-09-08 10:20:00,51.43,51.45,51.38,51.45,222128.0,45.6263,45.6441,45.582,45.6441,222128.0
2017-09-08 10:25:00,51.45,51.51,51.44,51.49,74329.0,45.6441,45.6973,45.6352,45.6796,74329.0
2017-09-08 10:30:00,51.5,51.54,51.47,51.5,151738.0,45.6884,45.7239,45.6618,45.6884,151738.0
2017-09-08 10:35:00,51.49,51.53,51.47,51.48,129390.0,45.6796,45.7151,45.6618,45.6707,129390.0
2017-09-08 10:40:00,51.49,51.53,51.47,51.53,143569.0,45.6796,45.7151,45.6618,45.7151,143569.0
2017-09-08 10:45:00,51.53,51.59,51.52,51.59,54493.0,45.7151,45.7683,45.7062,45.7683,54493.0
2017-09-08 10:50:00,51.59,51.61,51.58,51.6,79831.0,45.7683,45.786,45.7594,45.7772,79831.0
2017-09-08 10:55:00,51.6,51.64,51.58,51.64,40402.0,45.7772,45.8126,45.7594,45.8126,40402.0
2017-09-08 11:00:00,51.63,51.68,51.61,51.67,87925.0,45.8038,45.8481,45.786,45.8393,87925.0
2017-09-08 11:05:00,51.67,51.68,51.65,51.67,55392.0,45.8393,45.8481,45.8215,45.8393,55392.0
2017-09-08 11:10:00,51.67,51.68,51.63,51.68,75616.0,45.8393,45.8481,45.8038,45.8481,75616.0
2017-09-08 11:15:00,51.68,51.73,51.66,51.68,84766.0,45.8481,45.8925,45.8304,45.8481,84766.0
2017-09-08 11:20:00,51.68,51.71,51.67,51.71,70863.0,45.8481,45.8748,45.8393,45.8748,70863.0
2017-09-08 11:25:00,51.7,51.74,51.67,51.73,44332.0,45.8659,45.9014,45.8393,45.8925,44332.0
2017-09-08 11:30:00,51.74,51.75,51.71,51.73,116078.0,45.9014,45.9102,45.8748,45.8925,116078.0
2017-09-08 11:35:00,51.73,51.74,51.72,51.73,54379.0,45.8925,45.9014,45.8836,45.8925,54379.0
2017-09-08 11:40:00,51.73,51.74,51.71,51.72,41029.0,45.8925,45.9014,45.8748,45.8836,41029.0
2017-09-08 11:45:00,51.72,51.75,51.72,51.74,34166.0,45.8836,45.9102,45.8836,45.9014,34166.0
2017-09-08 11:50:00,51.75,51.75,51.7,51.72,35464.0,45.9102,45.9102,45.8659,45.8836,35464.0
2017-09-08 11:55:00,51.73,51.74,51.71,51.73,51092.0,45.8925,45.9014,45.8748,45.8925,51092.0
2017-09-08 12:00:00,51.73,51.75,51.71,51.72,81778.0,45.8925,45.9102,45.8748,45.8836,81778.0
2017-09-08 12:05:00,51.72,51.73,51.7,51.72,33334.0,45.8836,45.8925,45.8659,45.8836,33334.0
2017-09-08 12:10:00,51.73,51.75,51.71,51.73,59336.0,45.8925,45.9102,45.8748,45.8925,59336.0
2017-09-08 12:15:00,51.72,51.73,51.69,51.69,35154.0,45.8836,45.8925,45.857,45.857,35154.0
2017-09-08 12:20:00,51.69,51.71,51.68,51.71,58718.0,45.857,45.8748,45.8481,45.8748,58718.0
2017-09-08 12:25:00,51.71,51.74,51.71,51.73,33542.0,45.8748,45.9014,45.8748,45.8925,33542.0
2017-09-08 12:30:00,51.72,51.75,51.72,51.73,31343.0,45.8836,45.9102,45.8836,45.8925,31343.0
2017-09-08 12:35:00,51.73,51.78,51.73,51.78,76218.0,45.8925,45.9369,45.8925,45.9369,76218.0
2017-09-08 12:40:00,51.77,51.78,51.75,51.76,44402.0,45.928,45.9369,45.9102,45.9191,44402.0
2017-09-08 12:45:00,51.76,51.79,51.74,51.79,124575.0,45.9191,45.9457,45.9014,45.9457,124575.0
2017-09-08 12:50:00,51.79,51.79,51.73,51.76,60053.0,45.9457,45.9457,45.8925,45.9191,60053.0
2017-09-08 12:55:00,51.76,51.76,51.73,51.75,67398.0,45.9191,45.9191,45.8925,45.9102,67398.0
2017-09-08 13:00:00,51.76,51.77,51.75,51.77,75928.0,45.9191,45.928,45.9102,45.928,75928.0
2017-09-08 13:05:00,51.78,51.78,51.76,51.78,66732.0,45.9369,45.9369,45.9191,45.9369,66732.0
2017-09-08 13:10:00,51.78,51.81,51.76,51.78,113643.0,45.9369,45.9635,45.9191,45.9369,113643.0
2017-09-08 13:15:00,51.79,51.8,51.77,51.8,115755.0,45.9457,45.9546,45.928,45.9546,115755.0
2017-09-08 13:20:00,51.8,51.82,51.79,51.8,51081.0,45.9546,45.9723,45.9457,45.9546,51081.0
2017-09-08 13:25:00,51.79,51.81,51.79,51.8,44257.0,45.9457,45.9635,45.9457,45.9546,44257.0
2017-09-08 13:30:00,51.79,51.82,51.79,51.8,111257.0,45.9457,45.9723,45.9457,45.9546,111257.0
2017-09-08 13:35:00,51.79,51.81,51.77,51.8,106843.0,45.9457,45.9635,45.928,45.9546,106843.0
2017-09-08 13:40:00,51.8,51.81,51.79,51.8,41965.0,45.9546,45.9635,45.9457,45.9546,41965.0
2017-09-08 13:45:00,51.8,51.81,51.77,51.79,118158.0,45.9546,45.9635,45.928,45.9457,118158.0
2017-09-08 13:50:00,51.79,51.81,51.78,51.8,78883.0,45.9457,45.9635,45.9369,45.9546,78883.0
2017-09-08 13:55:00,51.8,51.82,51.79,51.81,72650.0,45.9546,45.9723,45.9457,45.9635,72650.0
2017-09-08 14:00:00,51.81,51.82,51.8,51.8,47175.0,45.9635,45.9723,45.9546,45.9546,47175.0
2017-09-08 14:05:00,51.8,51.83,51.8,51.81,82350.0,45.9546,45.9812,45.9546,45.9635,82350.0
2017-09-08 14:10:00,51.82,51.84,51.8,51.84,117338.0,45.9723,45.9901,45.9546,45.9901,117338.0
2017-09-08 14:15:00,51.84,51.88,51.83,51.85,210163.0,45.9901,46.0256,45.9812,45.999,210163.0
2017-09-08 14:20:00,51.85,51.87,51.8,51.8,147389.0,45.999,46.0167,45.9546,45.9546,147389.0
2017-09-08 14:25:00,51.8,51.81,51.76,51.78,301673.0,45.9546,45.9635,45.9191,45.9369,301673.0
2017-09-08 14:30:00,51.78,51.83,51.77,51.8,72246.0,45.9369,45.9812,45.928,45.9546,72246.0
2017-09-08 14:35:00,51.8,51.84,51.8,51.82,61597.0,45.9546,45.9901,45.9546,45.9723,61597.0
2017-09-08 14:40:00,51.83,51.83,51.79,51.79,65565.0,45.9812,45.9812,45.9457,45.9457,65565.0
2017-09-08 14:45:00,51.8,51.81,51.75,51.76,88678.0,45.9546,45.9635,45.9102,45.9191,88678.0
2017-09-08 14:50:00,51.76,51.79,51.75,51.77,110745.0,45.9191,45.9457,45.9102,45.928,110745.0
2017-09-08 14:55:00,51.77,51.77,51.71,51.73,155945.0,45.928,45.928,45.8748,45.8925,155945.0
2017-09-08 15:00:00,51.73,51.74,51.71,51.74,48173.0,45.8925,45.9014,45.8748,45.9014,48173.0
2017-09-08 15:05:00,51.74,51.76,51.7,51.73,94676.0,45.9014,45.9191,45.8659,45.8925,94676.0
2017-09-08 15:10:00,51.73,51.73,51.67,51.69,91219.0,45.8925,45.8925,45.8393,45.857,91219.0
2017-09-08 15:15:00,51.69,51.69,51.65,51.66,86457.0,45.857,45.857,45.8215,45.8304,86457.0
2017-09-08 15:20:00,51.66,51.67,51.63,51.63,61726.0,45.8304,45.8393,45.8038,45.8038,61726.0
2017-09-08 15:25:00,51.63,51.64,51.59,51.6,109138.0,45.8038,45.8126,45.7683,45.7772,109138.0
2017-09-08 15:30:00,51.61,51.63,51.57,51.58,134369.0,45.786,45.8038,45.7505,45.7594,134369.0
2017-09-08 15:35:00,51.58,51.65,51.58,51.63,150324.0,45.7594,45.8215,45.7594,45.8038,150324.0
2017-09-08 15:40:00,51.62,51.67,51.61,51.66,154601.0,45.7949,45.8393,45.786,45.8304,154601.0
2017-09-08 15:45:00,51.65,51.69,51.63,51.68,194676.0,45.8215,45.857,45.8038,45.8481,194676.0
2017-09-08 15:50:00,51.68,51.69,51.62,51.64,205674.0,45.8481,45.857,45.7949,45.8126,205674.0
2017-09-08 15:55:00,51.64,51.65,51.57,51.58,689887.0,45.8126,45.8215,45.7505,45.7594,689887.0
2017-09-11 09:30:00,51.88,52.0,51.81,52.0,294167.0,46.0256,46.132,45.9635,46.132,294167.0
2017-09-11 09:35:00,51.99,52.22,51.99,52.21,660353.0,46.1232,46.3272,46.1232,46.3183,660353.0
2017-09-11 09:40:00,52.21,52.33,52.2,52.32,209129.0,46.3183,46.4248,46.3095,46.4159,209129.0
2017-09-11 09:45:00,52.32,52.36,52.3,52.34,149696.0,46.4159,46.4514,46.3982,46.4337,149696.0
2017-09-11 09:50:00,52.34,52.42,52.33,52.42,242310.0,46.4337,46.5046,46.4248,46.5046,242310.0
2017-09-11 09:55:00,52.41,52.42,52.33,52.36,259506.0,46.4958,46.5046,46.4248,46.4514,259506.0
2017-09-11 10:00:00,52.36,52.45,52.36,52.36,202806.0,46.4514,46.5312,46.4514,46.4514,202806.0
2017-09-11 10:05:00,52.36,52.43,52.35,52.43,96609.0,46.4514,46.5135,46.4425,46.5135,96609.0
2017-09-11 10:10:00,52.43,52.45,52.41,52.45,118417.0,46.5135,46.5312,46.4958,46.5312,118417.0
2017-09-11 10:15:00,52.45,52.49,52.45,52.49,229879.0,46.5312,46.5667,46.5312,46.5667,229879.0
2017-09-11 10:20:00,52.48,52.5,52.48,52.5,121807.0,46.5579,46.5756,46.5579,46.5756,121807.0
2017-09-11 10:25:00,52.5,52.5,52.37,52.39,183045.0,46.5756,46.5756,46.4603,46.478,183045.0
2017-09-11 10:30:00,52.39,52.4,52.34,52.38,161216.0,46.478,46.4869,46.4337,46.4691,161216.0
2017-09-11 10:35:00,52.38,52.38,52.33,52.36,82301.0,46.4691,46.4691,46.4248,46.4514,82301.0
2017-09-11 10:40:00,52.36,52.39,52.35,52.36,154505.0,46.4514,46.478,46.4425,46.4514,154505.0
2017-09-11 10:45:00,52.36,52.38,52.35,52.36,137101.0,46.4514,46.4691,46.4425,46.4514,137101.0
2017-09-11 10:50:00,52.36,52.38,52.35,52.36,129853.0,46.4514,46.4691,46.4425,46.4514,129853.0
2017-09-11 10:55:00,52.36,52.37,52.32,52.33,229914.0,46.4514,46.4603,46.4159,46.4248,229914.0
2017-09-11 11:00:00,52.34,52.36,52.33,52.35,68532.0,46.4337,46.4514,46.4248,46.4425,68532.0
2017-09-11 11:05:00,52.35,52.35,52.25,52.27,153750.0,46.4425,46.4425,46.3538,46.3716,153750.0
2017-09-11 11:10:00,52.27,52.29,52.24,52.24,166278.0,46.3716,46.3893,46.3449,46.3449,166278.0
2017-09-11 11:15:00,52.25,52.25,52.21,52.21,93098.0,46.3538,46.3538,46.3183,46.3183,93098.0
2017-09-11 11:20:00,52.21,52.23,52.17,52.18,347487.0,46.3183,46.3361,46.2828,46.2917,347487.0
2017-09-11 11:25:00,52.19,52.26,52.18,52.26,82942.0,46.3006,46.3627,46.2917,46.3627,82942.0
2017-09-11 11:30:00,52.26,52.35,52.26,52.35,90693.0,46.3627,46.4425,46.3627,46.4425,90693.0
2017-09-11 11:35:00,52.35,52.36,52.31,52.34,112696.0,46.4425,46.4514,46.407,46.4337,112696.0
2017-09-11 11:40:00,52.33,52.39,52.33,52.37,70009.0,46.4248,46.478,46.4248,46.4603,70009.0
2017-09-11 11:45:00,52.37,52.39,52.35,52.38,61250.0,46.4603,46.478,46.4425,46.4691,61250.0
2017-09-11 11:50:00,52.38,52.38,52.36,52.37,59819.0,46.4691,46.4691,46.4514,46.4603,59819.0
2017-09-11 11:55:00,52.37,52.38,52.31,52.32,99452.0,46.4603,46.4691,46.407,46.4159,99452.0
2017-09-11 12:00:00,52.31,52.36,52.3,52.36,73747.0,46.407,46.4514,46.3982,46.4514,73747.0
2017-09-11 12:05:00,52.36,52.38,52.28,52.29,180398.0,46.4514,46.4691,46.3804,46.3893,180398.0
2017-09-11 12:10:00,52.29,52.38,52.29,52.37,59781.0,46.3893,46.4691,46.3893,46.4603,59781.0
2017-09-11 12:15:00,52.37,52.43,52.36,52.42,105855.0,46.4603,46.5135,46.4514,46.5046,105855.0
2017-09-11 12:20:00,52.42,52.43,52.4,52.4,66835.0,46.5046,46.5135,46.4869,46.4869,66835.0
2017-09-11 12:25:00,52.41,52.41,52.38,52.38,47628.0,46.4958,46.4958,46.4691,46.4691,47628.0
2017-09-11 12:30:00,52.39,52.41,52.38,52.4,47633.0,46.478,46.4958,46.4691,46.4869,47633.0
2017-09-11 12:35:00,52.4,52.43,52.38,52.41,207597.0,46.4869,46.5135,46.4691,46.4958,207597.0
2017-09-11 12:40:00,52.41,52.48,52.41,52.47,311560.0,46.4958,46.5579,46.4958,46.549,311560.0
2017-09-11 12:45:00,52.47,52.48,52.47,52.48,74145.0,46.549,46.5579,46.549,46.5579,74145.0
2017-09-11 12:50:00,52.48,52.5,52.44,52.5,212054.0,46.5579,46.5756,46.5224,46.5756,212054.0
2017-09-11 12:55:00,52.49,52.5,52.46,52.48,149615.0,46.5667,46.5756,46.5401,46.5579,149615.0
2017-09-11 13:00:00,52.48,52.58,52.48,52.55,339099.0,46.5579,46.6466,46.5579,46.62,339099.0
2017-09-11 13:05:00,52.55,52.55,52.52,52.55,76988.0,46.62,46.62,46.5933,46.62,76988.0
2017-09-11 13:10:00,52.55,52.58,52.54,52.58,78352.0,46.62,46.6466,46.6111,46.6466,78352.0
2017-09-11 13:15:00,52.58,52.58,52.5,52.53,220452.0,46.6466,46.6466,46.5756,46.6022,220452.0
2017-09-11 13:20:00,52.52,52.53,52.51,52.53,109795.0,46.5933,46.6022,46.5845,46.6022,109795.0
2017-09-11 13:25:00,52.52,52.54,52.52,52.53,80803.0,46.5933,46.6111,46.5933,46.6022,80803.0
2017-09-11 13:30:00,52.53,52.57,52.53,52.57,77350.0,46.6022,46.6377,46.6022,46.6377,77350.0
2017-09-11 13:35:00,52.57,52.57,52.52,52.55,78738.0,46.6377,46.6377,46.5933,46.62,78738.0
2017-09-11 13:40:00,52.55,52.57,52.53,52.57,96548.0,46.62,46.6377,46.6022,46.6377,96548.0
2017-09-11 13:45:00,52.56,52.57,52.55,52.56,66801.0,46.6288,46.6377,46.62,46.6288,66801.0
2017-09-11 13:50:00,52.57,52.58,52.56,52.57,78748.0,46.6377,46.6466,46.6288,46.6377,78748.0
2017-09-11 13:55:00,52.57,52.6,52.56,52.6,53688.0,46.6377,46.6643,46.6288,46.6643,53688.0
2017-09-11 14:00:00,52.6,52.61,52.57,52.6,155017.0,46.6643,46.6732,46.6377,46.6643,155017.0
2017-09-11 14:05:00,52.6,52.6,52.57,52.59,55716.0,46.6643,46.6643,46.6377,46.6554,55716.0
2017-09-11 14:10:00,52.59,52.6,52.58,52.6,49396.0,46.6554,46.6643,46.6466,46.6643,49396.0
2017-09-11 14:15:00,52.6,52.6,52.54,52.54,131394.0,46.6643,46.6643,46.6111,46.6111,131394.0
2017-09-11 14:20:00,52.54,52.56,52.51,52.55,85148.0,46.6111,46.6288,46.5845,46.62,85148.0
2017-09-11 14:25:00,52.55,52.55,52.52,52.54,50503.0,46.62,46.62,46.5933,46.6111,50503.0
2017-09-11 14:30:00,52.54,52.55,52.52,52.55,117637.0,46.6111,46.62,46.5933,46.62,117637.0
2017-09-11 14:35:00,52.55,52.56,52.54,52.54,103973.0,46.62,46.6288,46.6111,46.6111,103973.0
2017-09-11 14:40:00,52.55,52.57,52.54,52.56,73102.0,46.62,46.6377,46.6111,46.6288,73102.0
2017-09-11 14:45:00,52.57,52.57,52.55,52.57,73610.0,46.6377,46.6377,46.62,46.6377,73610.0
2017-09-11 14:50:00,52.57,52.58,52.54,52.54,111409.0,46.6377,46.6466,46.6111,46.6111,111409.0
2017-09-11 14:55:00,52.54,52.55,52.49,52.49,104254.0,46.6111,46.62,46.5667,46.5667,104254.0
2017-09-11 15:00:00,52.48,52.51,52.46,52.46,99782.0,46.5579,46.5845,46.5401,46.5401,99782.0
2017-09-11 15:05:00,52.47,52.52,52.46,52.52,72977.0,46.549,46.5933,46.5401,46.5933,72977.0
2017-09-11 15:10:00,52.52,52.52,52.48,52.49,172411.0,46.5933,46.5933,46.5579,46.5667,172411.0
2017-09-11 15:15:00,52.48,52.51,52.46,52.51,204583.0,46.5579,46.5845,46.5401,46.5845,204583.0
2017-09-11 15:20:00,52.51,52.52,52.5,52.52,86230.0,46.5845,46.5933,46.5756,46.5933,86230.0
2017-09-11 15:25:00,52.52,52.55,52.5,52.52,192492.0,46.5933,46.62,46.5756,46.5933,192492.0
2017-09-11 15:30:00,52.52,52.52,52.49,52.49,208326.0,46.5933,46.5933,46.5667,46.5667,208326.0
2017-09-11 15:35:00,52.5,52.54,52.49,52.53,150390.0,46.5756,46.6111,46.5667,46.6022,150390.0
2017-09-11 15:40:00,52.53,52.56,52.52,52.55,274624.0,46.6022,46.6288,46.5933,46.62,274624.0
2017-09-11 15:45:00,52.55,52.56,52.51,52.51,489565.0,46.62,46.6288,46.5845,46.5845,489565.0
2017-09-11 15:50:00,52.52,52.53,52.49,52.5,294290.0,46.5933,46.6022,46.5667,46.5756,294290.0
2017-09-11 15:55:00,52.51,52.56,52.47,52.48,819125.0,46.5845,46.6288,46.549,46.5579,819125.0
2017-09-12 09:30:00,52.64,52.72,52.59,52.72,467655.0,46.6998,46.7708,46.6554,46.7708,467655.0
2017-09-12 09:35:00,52.71,52.89,52.71,52.88,409157.0,46.7619,46.9216,46.7619,46.9127,409157.0
2017-09-12 09:40:00,52.88,52.89,52.74,52.77,289894.0,46.9127,46.9216,46.7885,46.8151,289894.0
2017-09-12 09:45:00,52.76,52.77,52.7,52.73,251407.0,46.8063,46.8151,46.753,46.7796,251407.0
2017-09-12 09:50:00,52.73,52.74,52.64,52.65,219472.0,46.7796,46.7885,46.6998,46.7087,219472.0
2017-09-12 09:55:00,52.65,52.71,52.61,52.7,224165.0,46.7087,46.7619,46.6732,46.753,224165.0
2017-09-12 10:00:00,52.71,52.75,52.63,52.63,203216.0,46.7619,46.7974,46.6909,46.6909,203216.0
2017-09-12 10:05:00,52.64,52.68,52.6,52.68,122444.0,46.6998,46.7353,46.6643,46.7353,122444.0
2017-09-12 10:10:00,52.68,52.71,52.65,52.69,141654.0,46.7353,46.7619,46.7087,46.7442,141654.0
2017-09-12 10:15:00,52.69,52.69,52.6,52.6,139677.0,46.7442,46.7442,46.6643,46.6643,139677.0
2017-09-12 10:20:00,52.61,52.61,52.52,52.53,261880.0,46.6732,46.6732,46.5933,46.6022,261880.0
2017-09-12 10:25:00,52.52,52.59,52.48,52.5,285820.0,46.5933,46.6554,46.5579,46.5756,285820.0
2017-09-12 10:30:00,52.5,52.53,52.48,52.49,196822.0,46.5756,46.6022,46.5579,46.5667,196822.0
2017-09-12 10:35:00,52.49,52.56,52.47,52.54,237541.0,46.5667,46.6288,46.549,46.6111,237541.0
2017-09-12 10:40:00,52.54,52.56,52.52,52.53,99374.0,46.6111,46.6288,46.5933,46.6022,99374.0
2017-09-12 10:45:00,52.53,52.54,52.47,52.54,115877.0,46.6022,46.6111,46.549,46.6111,115877.0
2017-09-12 10:50:00,52.54,52.56,52.5,52.51,94206.0,46.6111,46.6288,46.5756,46.5845,94206.0
2017-09-12 10:55:00,52.52,52.52,52.47,52.49,101363.0,46.5933,46.5933,46.549,46.5667,101363.0
2017-09-12 11:00:00,52.48,52.55,52.48,52.52,85098.0,46.5579,46.62,46.5579,46.5933,85098.0
2017-09-12 11:05:00,52.53,52.58,52.5,52.58,103623.0,46.6022,46.6466,46.5756,46.6466,103623.0
2017-09-12 11:10:00,52.57,52.65,52.57,52.65,138656.0,46.6377,46.7087,46.6377,46.7087,138656.0
2017-09-12 11:15:00,52.65,52.67,52.6,52.63,111384.0,46.7087,46.7264,46.6643,46.6909,111384.0
2017-09-12 11:20:00,52.63,52.66,52.59,52.6,125630.0,46.6909,46.7175,46.6554,46.6643,125630.0
2017-09-12 11:25:00,52.6,52.7,52.6,52.69,69703.0,46.6643,46.753,46.6643,46.7442,69703.0
2017-09-12 11:30:00,52.69,52.7,52.62,52.66,91546.0,46.7442,46.753,46.6821,46.7175,91546.0
2017-09-12 11:35:00,52.66,52.66,52.6,52.65,65983.0,46.7175,46.7175,46.6643,46.7087,65983.0
2017-09-12 11:40:00,52.65,52.65,52.56,52.59,159093.0,46.7087,46.7087,46.6288,46.6554,159093.0
2017-09-12 11:45:00,52.58,52.59,52.55,52.55,62863.0,46.6466,46.6554,46.62,46.62,62863.0
2017-09-12 11:50:00,52.56,52.57,52.52,52.53,75549.0,46.6288,46.6377,46.5933,46.6022,75549.0
2017-09-12 11:55:00,52.53,52.56,52.52,52.54,59062.0,46.6022,46.6288,46.5933,46.6111,59062.0
2017-09-12 12:00:00,52.54,52.61,52.54,52.59,81286.0,46.6111,46.6732,46.6111,46.6554,81286.0
2017-09-12 12:05:00,52.58,52.59,52.53,52.55,91545.0,46.6466,46.6554,46.6022,46.62,91545.0
2017-09-12 12:10:00,52.56,52.59,52.52,52.55,103897.0,46.6288,46.6554,46.5933,46.62,103897.0
2017-09-12 12:15:00,52.56,52.57,52.54,52.57,43399.0,46.6288,46.6377,46.6111,46.6377,43399.0
2017-09-12 12:20:00,52.57,52.59,52.52,52.57,113563.0,46.6377,46.6554,46.5933,46.6377,113563.0
2017-09-12 12:25:00,52.56,52.57,52.53,52.55,70445.0,46.6288,46.6377,46.6022,46.62,70445.0
2017-09-12 12:30:00,52.56,52.6,52.55,52.6,99649.0,46.6288,46.6643,46.62,46.6643,99649.0
2017-09-12 12:35:00,52.59,52.63,52.58,52.61,91562.0,46.6554,46.6909,46.6466,46.6732,91562.0
2017-09-12 12:40:00,52.62,52.62,52.57,52.6,106848.0,46.6821,46.6821,46.6377,46.6643,106848.0
2017-09-12 12:45:00,52.6,52.64,52.58,52.64,62333.0,46.6643,46.6998,46.6466,46.6998,62333.0
2017-09-12 12:50:00,52.64,52.67,52.62,52.67,88267.0,46.6998,46.7264,46.6821,46.7264,88267.0
2017-09-12 12:55:00,52.66,52.71,52.66,52.69,118551.0,46.7175,46.7619,46.7175,46.7442,118551.0
2017-09-12 13:00:00,52.69,52.74,52.68,52.71,86437.0,46.7442,46.7885,46.7353,46.7619,86437.0
2017-09-12 13:05:00,52.71,52.75,52.7,52.73,68071.0,46.7619,46.7974,46.753,46.7796,68071.0
2017-09-12 13:10:00,52.73,52.75,52.71,52.73,58925.0,46.7796,46.7974,46.7619,46.7796,58925.0
2017-09-12 13:15:00,52.73,52.75,52.71,52.73,80413.0,46.7796,46.7974,46.7619,46.7796,80413.0
2017-09-12 13:20:00,52.72,52.75,52.71,52.75,52489.0,46.7708,46.7974,46.7619,46.7974,52489.0
2017-09-12 13:25:00,52.75,52.78,52.71,52.76,163362.0,46.7974,46.824,46.7619,46.8063,163362.0
2017-09-12 13:30:00,52.76,52.77,52.73,52.77,81085.0,46.8063,46.8151,46.7796,46.8151,81085.0
2017-09-12 13:35:00,52.77,52.77,52.74,52.77,65963.0,46.8151,46.8151,46.7885,46.8151,65963.0
2017-09-12 13:40:00,52.77,52.8,52.76,52.79,75512.0,46.8151,46.8417,46.8063,46.8329,75512.0
2017-09-12 13:45:00,52.79,52.82,52.77,52.8,139645.0,46.8329,46.8595,46.8151,46.8417,139645.0
2017-09-12 13:50:00,52.8,52.83,52.78,52.83,77231.0,46.8417,46.8684,46.824,46.8684,77231.0
2017-09-12 13:55:00,52.83,52.86,52.8,52.81,63050.0,46.8684,46.895,46.8417,46.8506,63050.0
2017-09-12 14:00:00,52.81,52.82,52.78,52.81,63535.0,46.8506,46.8595,46.824,46.8506,63535.0
2017-09-12 14:05:00,52.8,52.83,52.79,52.82,78330.0,46.8417,46.8684,46.8329,46.8595,78330.0
2017-09-12 14:10:00,52.83,52.83,52.79,52.81,38837.0,46.8684,46.8684,46.8329,46.8506,38837.0
2017-09-12 14:15:00,52.81,52.82,52.78,52.8,68845.0,46.8506,46.8595,46.824,46.8417,68845.0
2017-09-12 14:20:00,52.79,52.8,52.72,52.75,122096.0,46.8329,46.8417,46.7708,46.7974,122096.0
2017-09-12 14:25:00,52.76,52.76,52.72,52.72,48642.0,46.8063,46.8063,46.7708,46.7708,48642.0
2017-09-12 14:30:00,52.73,52.74,52.7,52.72,46861.0,46.7796,46.7885,46.753,46.7708,46861.0
2017-09-12 14:35:00,52.71,52.72,52.62,52.65,129946.0,46.7619,46.7708,46.6821,46.7087,129946.0
2017-09-12 14:40:00,52.64,52.68,52.63,52.68,99058.0,46.6998,46.7353,46.6909,46.7353,99058.0
2017-09-12 14:45:00,52.68,52.69,52.65,52.65,148998.0,46.7353,46.7442,46.7087,46.7087,148998.0
2017-09-12 14:50:00,52.66,52.67,52.62,52.64,261525.0,46.7175,46.7264,46.6821,46.6998,261525.0
2017-09-12 14:55:00,52.64,52.65,52.6,52.61,103946.0,46.6998,46.7087,46.6643,46.6732,103946.0
2017-09-12 15:00:00,52.61,52.62,52.56,52.56,160780.0,46.6732,46.6821,46.6288,46.6288,160780.0
2017-09-12 15:05:00,52.56,52.59,52.55,52.58,192515.0,46.6288,46.6554,46.62,46.6466,192515.0
2017-09-12 15:10:00,52.58,52.59,52.56,52.56,159213.0,46.6466,46.6554,46.6288,46.6288,159213.0
2017-09-12 15:15:00,52.57,52.6,52.56,52.6,123138.0,46.6377,46.6643,46.6288,46.6643,123138.0
2017-09-12 15:20:00,52.6,52.66,52.59,52.64,193818.0,46.6643,46.7175,46.6554,46.6998,193818.0
2017-09-12 15:25:00,52.64,52.65,52.62,52.65,184348.0,46.6998,46.7087,46.6821,46.7087,184348.0
2017-09-12 15:30:00,52.65,52.65,52.6,52.65,175481.0,46.7087,46.7087,46.6643,46.7087,175481.0
2017-09-12 15:35:00,52.65,52.72,52.64,52.69,215828.0,46.7087,46.7708,46.6998,46.7442,215828.0
2017-09-12 15:40:00,52.69,52.76,52.69,52.71,192775.0,46.7442,46.8063,46.7442,46.7619,192775.0
2017-09-12 15:45:00,52.7,52.73,52.69,52.71,289930.0,46.753,46.7796,46.7442,46.7619,289930.0
2017-09-12 15:50:00,52.7,52.75,52.7,52.73,409418.0,46.753,46.7974,46.753,46.7796,409418.0
2017-09-12 15:55:00,52.73,52.79,52.72,52.77,716558.0,46.7796,46.8329,46.7708,46.8151,716558.0
2017-09-13 09:30:00,52.52,52.81,52.45,52.78,374939.0,46.5933,46.8506,46.5312,46.824,374939.0
2017-09-13 09:35:00,52.78,52.8,52.64,52.64,252758.0,46.824,46.8417,46.6998,46.6998,252758.0
2017-09-13 09:40:00,52.64,52.65,52.51,52.52,148404.0,46.6998,46.7087,46.5845,46.5933,148404.0
2017-09-13 09:45:00,52.52,52.57,52.5,52.56,170599.0,46.5933,46.6377,46.5756,46.6288,170599.0
2017-09-13 09:50:00,52.56,52.61,52.55,52.57,166634.0,46.6288,46.6732,46.62,46.6377,166634.0
2017-09-13 09:55:00,52.56,52.72,52.56,52.72,486722.0,46.6288,46.7708,46.6288,46.7708,486722.0
2017-09-13 10:00:00,52.72,52.76,52.67,52.74,376829.0,46.7708,46.8063,46.7264,46.7885,376829.0
2017-09-13 10:05:00,52.74,52.8,52.72,52.76,260950.0,46.7885,46.8417,46.7708,46.8063,260950.0
2017-09-13 10:10:00,52.76,52.81,52.73,52.8,183223.0,46.8063,46.8506,46.7796,46.8417,183223.0
2017-09-13 10:15:00,52.8,52.83,52.67,52.74,204764.0,46.8417,46.8684,46.7264,46.7885,204764.0
2017-09-13 10:20:00,52.74,52.77,52.73,52.77,46556.0,46.7885,46.8151,46.7796,46.8151,46556.0
2017-09-13 10:25:00,52.76,52.77,52.69,52.7,122123.0,46.8063,46.8151,46.7442,46.753,122123.0
2017-09-13 10:30:00,52.7,52.73,52.68,52.71,186263.0,46.753,46.7796,46.7353,46.7619,186263.0
2017-09-13 10:35:00,52.71,52.81,52.69,52.77,178164.0,46.7619,46.8506,46.7442,46.8151,178164.0
2017-09-13 10:40:00,52.77,52.8,52.72,52.76,334716.0,46.8151,46.8417,46.7708,46.8063,334716.0
2017-09-13 10:45:00,52.76,52.81,52.74,52.81,250654.0,46.8063,46.8506,46.7885,46.8506,250654.0
2017-09-13 10:50:00,52.82,52.84,52.81,52.83,118079.0,46.8595,46.8772,46.8506,46.8684,118079.0
2017-09-13 10:55:00,52.83,52.87,52.82,52.82,84194.0,46.8684,46.9038,46.8595,46.8595,84194.0
2017-09-13 11:00:00,52.82,52.84,52.8,52.84,78242.0,46.8595,46.8772,46.8417,46.8772,78242.0
2017-09-13 11:05:00,52.83,52.85,52.82,52.83,69867.0,46.8684,46.8861,46.8595,46.8684,69867.0
2017-09-13 11:10:00,52.84,52.89,52.83,52.86,137528.0,46.8772,46.9216,46.8684,46.895,137528.0
2017-09-13 11:15:00,52.87,52.89,52.82,52.86,179304.0,46.9038,46.9216,46.8595,46.895,179304.0
2017-09-13 11:20:00,52.86,52.9,52.85,52.9,71789.0,46.895,46.9305,46.8861,46.9305,71789.0
2017-09-13 11:25:00,52.89,52.98,52.87,52.94,184973.0,46.9216,47.0014,46.9038,46.9659,184973.0
2017-09-13 11:30:00,52.94,52.95,52.79,52.79,401194.0,46.9659,46.9748,46.8329,46.8329,401194.0
2017-09-13 11:35:00,52.79,52.8,52.69,52.73,161471.0,46.8329,46.8417,46.7442,46.7796,161471.0
2017-09-13 11:40:00,52.73,52.75,52.7,52.71,72949.0,46.7796,46.7974,46.753,46.7619,72949.0
2017-09-13 11:45:00,52.7,52.73,52.68,52.73,85782.0,46.753,46.7796,46.7353,46.7796,85782.0
2017-09-13 11:50:00,52.72,52.75,52.7,52.7,87545.0,46.7708,46.7974,46.753,46.753,87545.0
2017-09-13 11:55:00,52.71,52.72,52.66,52.67,101431.0,46.7619,46.7708,46.7175,46.7264,101431.0
2017-09-13 12:00:00,52.67,52.74,52.65,52.73,127622.0,46.7264,46.7885,46.7087,46.7796,127622.0
2017-09-13 12:05:00,52.73,52.78,52.72,52.78,90512.0,46.7796,46.824,46.7708,46.824,90512.0
2017-09-13 12:10:00,52.77,52.8,52.77,52.79,117571.0,46.8151,46.8417,46.8151,46.8329,117571.0
2017-09-13 12:15:00,52.8,52.83,52.79,52.8,97072.0,46.8417,46.8684,46.8329,46.8417,97072.0
2017-09-13 12:20:00,52.8,52.81,52.77,52.78,106594.0,46.8417,46.8506,46.8151,46.824,106594.0
2017-09-13 12:25:00,52.78,52.82,52.76,52.76,177278.0,46.824,46.8595,46.8063,46.8063,177278.0
2017-09-13 12:30:00,52.76,52.79,52.75,52.76,269476.0,46.8063,46.8329,46.7974,46.8063,269476.0
2017-09-13 12:35:00,52.76,52.81,52.75,52.79,141307.0,46.8063,46.8506,46.7974,46.8329,141307.0
2017-09-13 12:40:00,52.78,52.81,52.78,52.8,84948.0,46.824,46.8506,46.824,46.8417,84948.0
2017-09-13 12:45:00,52.8,52.82,52.8,52.8,42536.0,46.8417,46.8595,46.8417,46.8417,42536.0
2017-09-13 12:50:00,52.8,52.83,52.79,52.8,152591.0,46.8417,46.8684,46.8329,46.8417,152591.0
2017-09-13 12:55:00,52.8,52.8,52.76,52.77,111963.0,46.8417,46.8417,46.8063,46.8151,111963.0
2017-09-13 13:00:00,52.77,52.78,52.72,52.77,122504.0,46.8151,46.824,46.7708,46.8151,122504.0
2017-09-13 13:05:00,52.77,52.78,52.73,52.74,69692.0,46.8151,46.824,46.7796,46.7885,69692.0
2017-09-13 13:10:00,52.74,52.75,52.71,52.72,51186.0,46.7885,46.7974,46.7619,46.7708,51186.0
2017-09-13 13:15:00,52.71,52.73,52.71,52.73,96015.0,46.7619,46.7796,46.7619,46.7796,96015.0
2017-09-13 13:20:00,52.73,52.73,52.71,52.73,72174.0,46.7796,46.7796,46.7619,46.7796,72174.0
2017-09-13 13:25:00,52.72,52.75,52.7,52.71,84380.0,46.7708,46.7974,46.753,46.7619,84380.0
2017-09-13 13:30:00,52.71,52.71,52.67,52.69,77279.0,46.7619,46.7619,46.7264,46.7442,77279.0
2017-09-13 13:35:00,52.69,52.7,52.68,52.7,57945.0,46.7442,46.753,46.7353,46.753,57945.0
2017-09-13 13:40:00,52.69,52.73,52.69,52.73,82942.0,46.7442,46.7796,46.7442,46.7796,82942.0
2017-09-13 13:45:00,52.73,52.73,52.7,52.71,24614.0,46.7796,46.7796,46.753,46.7619,24614.0
2017-09-13 13:50:00,52.71,52.71,52.7,52.7,41524.0,46.7619,46.7619,46.753,46.753,41524.0
2017-09-13 13:55:00,52.71,52.71,52.67,52.67,76069.0,46.7619,46.7619,46.7264,46.7264,76069.0
2017-09-13 14:00:00,52.67,52.69,52.63,52.65,161753.0,46.7264,46.7442,46.6909,46.7087,161753.0
2017-09-13 14:05:00,52.66,52.66,52.63,52.63,30099.0,46.7175,46.7175,46.6909,46.6909,30099.0
2017-09-13 14:10:00,52.64,52.68,52.63,52.66,113019.0,46.6998,46.7353,46.6909,46.7175,113019.0
2017-09-13 14:15:00,52.66,52.69,52.64,52.65,95014.0,46.7175,46.7442,46.6998,46.7087,95014.0
2017-09-13 14:20:00,52.64,52.66,52.64,52.66,56871.0,46.6998,46.7175,46.6998,46.7175,56871.0
2017-09-13 14:25:00,52.66,52.66,52.61,52.61,100334.0,46.7175,46.7175,46.6732,46.6732,100334.0
2017-09-13 14:30:00,52.62,52.62,52.59,52.6,112660.0,46.6821,46.6821,46.6554,46.6643,112660.0
2017-09-13 14:35:00,52.6,52.61,52.59,52.6,81607.0,46.6643,46.6732,46.6554,46.6643,81607.0
2017-09-13 14:40:00,52.6,52.64,52.59,52.64,99698.0,46.6643,46.6998,46.6554,46.6998,99698.0
2017-09-13 14:45:00,52.64,52.64,52.59,52.6,150213.0,46.6998,46.6998,46.6554,46.6643,150213.0
2017-09-13 14:50:00,52.6,52.67,52.59,52.66,79396.0,46.6643,46.7264,46.6554,46.7175,79396.0
2017-09-13 14:55:00,52.66,52.67,52.62,52.62,83461.0,46.7175,46.7264,46.6821,46.6821,83461.0
2017-09-13 15:00:00,52.62,52.65,52.61,52.64,95335.0,46.6821,46.7087,46.6732,46.6998,95335.0
2017-09-13 15:05:00,52.64,52.64,52.62,52.63,129821.0,46.6998,46.6998,46.6821,46.6909,129821.0
2017-09-13 15:10:00,52.63,52.66,52.62,52.66,90732.0,46.6909,46.7175,46.6821,46.7175,90732.0
2017-09-13 15:15:00,52.66,52.68,52.65,52.68,124588.0,46.7175,46.7353,46.7087,46.7353,124588.0
2017-09-13 15:20:00,52.68,52.71,52.67,52.71,138431.0,46.7353,46.7619,46.7264,46.7619,138431.0
2017-09-13 15:25:00,52.71,52.77,52.71,52.71,270682.0,46.7619,46.8151,46.7619,46.7619,270682.0
2017-09-13 15:30:00,52.72,52.73,52.7,52.7,191604.0,46.7708,46.7796,46.753,46.753,191604.0
2017-09-13 15:35:00,52.7,52.72,52.67,52.67,134963.0,46.753,46.7708,46.7264,46.7264,134963.0
2017-09-13 15:40:00,52.67,52.68,52.64,52.65,217734.0,46.7264,46.7353,46.6998,46.7087,217734.0
2017-09-13 15:45:00,52.65,52.67,52.62,52.63,296678.0,46.7087,46.7264,46.6821,46.6909,296678.0
2017-09-13 15:50:00,52.63,52.74,52.62,52.74,454104.0,46.6909,46.7885,46.6821,46.7885,454104.0
2017-09-13 15:55:00,52.73,52.8,52.72,52.8,1151889.0,46.7796,46.8417,46.7708,46.8417,1151889.0
2017-09-14 09:30:00,52.76,52.82,52.4,52.42,589516.0,46.8063,46.8595,46.4869,46.5046,589516.0
2017-09-14 09:35:00,52.42,52.52,52.32,52.51,487964.0,46.5046,46.5933,46.4159,46.5845,487964.0
2017-09-14 09:40:00,52.51,52.71,52.43,52.63,333165.0,46.5845,46.7619,46.5135,46.6909,333165.0
2017-09-14 09:45:00,52.64,52.73,52.55,52.55,297289.0,46.6998,46.7796,46.62,46.62,297289.0
2017-09-14 09:50:00,52.56,52.75,52.55,52.75,229934.0,46.6288,46.7974,46.62,46.7974,229934.0
2017-09-14 09:55:00,52.74,52.75,52.65,52.67,301185.0,46.7885,46.7974,46.7087,46.7264,301185.0
2017-09-14 10:00:00,52.67,52.88,52.66,52.85,295501.0,46.7264,46.9127,46.7175,46.8861,295501.0
2017-09-14 10:05:00,52.85,52.88,52.78,52.87,355022.0,46.8861,46.9127,46.824,46.9038,355022.0
2017-09-14 10:10:00,52.87,53.0,52.87,52.98,305466.0,46.9038,47.0192,46.9038,47.0014,305466.0
2017-09-14 10:15:00,52.98,53.14,52.97,53.0,504076.0,47.0014,47.1434,46.9926,47.0192,504076.0
2017-09-14 10:20:00,53.01,53.06,52.9,52.9,152155.0,47.0281,47.0724,46.9305,46.9305,152155.0
2017-09-14 10:25:00,52.9,52.97,52.83,52.83,197230.0,46.9305,46.9926,46.8684,46.8684,197230.0
2017-09-14 10:30:00,52.83,52.83,52.77,52.82,128770.0,46.8684,46.8684,46.8151,46.8595,128770.0
2017-09-14 10:35:00,52.82,52.87,52.8,52.83,184574.0,46.8595,46.9038,46.8417,46.8684,184574.0
2017-09-14 10:40:00,52.82,52.82,52.7,52.76,145651.0,46.8595,46.8595,46.753,46.8063,145651.0
2017-09-14 10:45:00,52.77,52.8,52.74,52.76,113209.0,46.8151,46.8417,46.7885,46.8063,113209.0
2017-09-14 10:50:00,52.75,52.83,52.73,52.82,100220.0,46.7974,46.8684,46.7796,46.8595,100220.0
2017-09-14 10:55:00,52.8,52.8,52.72,52.75,121387.0,46.8417,46.8417,46.7708,46.7974,121387.0
2017-09-14 11:00:00,52.75,52.82,52.73,52.74,115688.0,46.7974,46.8595,46.7796,46.7885,115688.0
2017-09-14 11:05:00,52.74,52.8,52.67,52.78,218574.0,46.7885,46.8417,46.7264,46.824,218574.0
2017-09-14 11:10:00,52.79,52.8,52.71,52.79,156055.0,46.8329,46.8417,46.7619,46.8329,156055.0
2017-09-14 11:15:00,52.79,52.79,52.71,52.75,132676.0,46.8329,46.8329,46.7619,46.7974,132676.0
2017-09-14 11:20:00,52.75,52.78,52.73,52.77,123782.0,46.7974,46.824,46.7796,46.8151,123782.0
2017-09-14 11:25:00,52.77,52.8,52.75,52.79,122613.0,46.8151,46.8417,46.7974,46.8329,122613.0
2017-09-14 11:30:00,52.8,52.86,52.79,52.8,102181.0,46.8417,46.895,46.8329,46.8417,102181.0
2017-09-14 11:35:00,52.81,52.85,52.77,52.8,101568.0,46.8506,46.8861,46.8151,46.8417,101568.0
2017-09-14 11:40:00,52.8,52.83,52.75,52.76,101162.0,46.8417,46.8684,46.7974,46.8063,101162.0
2017-09-14 11:45:00,52.77,52.8,52.76,52.78,96398.0,46.8151,46.8417,46.8063,46.824,96398.0
2017-09-14 11:50:00,52.77,52.78,52.7,52.71,126815.0,46.8151,46.824,46.753,46.7619,126815.0
2017-09-14 11:55:00,52.72,52.79,52.7,52.79,128958.0,46.7708,46.8329,46.753,46.8329,128958.0
2017-09-14 12:00:00,52.79,52.79,52.72,52.73,92886.0,46.8329,46.8329,46.7708,46.7796,92886.0
2017-09-14 12:05:00,52.73,52.74,52.66,52.66,161775.0,46.7796,46.7885,46.7175,46.7175,161775.0
2017-09-14 12:10:00,52.67,52.67,52.6,52.63,83933.0,46.7264,46.7264,46.6643,46.6909,83933.0
2017-09-14 12:15:00,52.63,52.64,52.57,52.6,187257.0,46.6909,46.6998,46.6377,46.6643,187257.0
2017-09-14 12:20:00,52.61,52.66,52.59,52.63,81417.0,46.6732,46.7175,46.6554,46.6909,81417.0
2017-09-14 12:25:00,52.63,52.63,52.56,52.62,111220.0,46.6909,46.6909,46.6288,46.6821,111220.0
2017-09-14 12:30:00,52.62,52.7,52.61,52.69,105380.0,46.6821,46.753,46.6732,46.7442,105380.0
2017-09-14 12:35:00,52.69,52.7,52.68,52.68,49756.0,46.7442,46.753,46.7353,46.7353,49756.0
2017-09-14 12:40:00,52.69,52.69,52.64,52.68,141020.0,46.7442,46.7442,46.6998,46.7353,141020.0
2017-09-14 12:45:00,52.68,52.71,52.66,52.66,71609.0,46.7353,46.7619,46.7175,46.7175,71609.0
2017-09-14 12:50:00,52.67,52.75,52.66,52.73,126703.0,46.7264,46.7974,46.7175,46.7796,126703.0
2017-09-14 12:55:00,52.73,52.75,52.73,52.74,71509.0,46.7796,46.7974,46.7796,46.7885,71509.0
2017-09-14 13:00:00,52.74,52.74,52.71,52.72,92694.0,46.7885,46.7885,46.7619,46.7708,92694.0
2017-09-14 13:05:00,52.72,52.75,52.71,52.72,134289.0,46.7708,46.7974,46.7619,46.7708,134289.0
2017-09-14 13:10:00,52.71,52.72,52.7,52.71,54370.0,46.7619,46.7708,46.753,46.7619,54370.0
2017-09-14 13:15:00,52.71,52.71,52.64,52.68,109804.0,46.7619,46.7619,46.6998,46.7353,109804.0
2017-09-14 13:20:00,52.68,52.7,52.67,52.68,42155.0,46.7353,46.753,46.7264,46.7353,42155.0
2017-09-14 13:25:00,52.7,52.71,52.68,52.7,101759.0,46.753,46.7619,46.7353,46.753,101759.0
2017-09-14 13:30:00,52.7,52.71,52.68,52.7,136495.0,46.753,46.7619,46.7353,46.753,136495.0
2017-09-14 13:35:00,52.71,52.72,52.66,52.66,114012.0,46.7619,46.7708,46.7175,46.7175,114012.0
2017-09-14 13:40:00,52.67,52.7,52.66,52.67,73764.0,46.7264,46.753,46.7175,46.7264,73764.0
2017-09-14 13:45:00,52.66,52.67,52.6,52.64,68355.0,46.7175,46.7264,46.6643,46.6998,68355.0
2017-09-14 13:50:00,52.64,52.67,52.62,52.65,85701.0,46.6998,46.7264,46.6821,46.7087,85701.0
2017-09-14 13:55:00,52.65,52.7,52.65,52.68,106123.0,46.7087,46.753,46.7087,46.7353,106123.0
2017-09-14 14:00:00,52.68,52.68,52.62,52.63,177387.0,46.7353,46.7353,46.6821,46.6909,177387.0
2017-09-14 14:05:00,52.62,52.64,52.61,52.61,102747.0,46.6821,46.6998,46.6732,46.6732,102747.0
2017-09-14 14:10:00,52.62,52.74,52.61,52.73,113498.0,46.6821,46.7885,46.6732,46.7796,113498.0
2017-09-14 14:15:00,52.73,52.75,52.72,52.73,121217.0,46.7796,46.7974,46.7708,46.7796,121217.0
2017-09-14 14:20:00,52.74,52.78,52.73,52.76,103416.0,46.7885,46.824,46.7796,46.8063,103416.0
2017-09-14 14:25:00,52.76,52.8,52.76,52.79,117345.0,46.8063,46.8417,46.8063,46.8329,117345.0
2017-09-14 14:30:00,52.79,52.83,52.78,52.82,215114.0,46.8329,46.8684,46.824,46.8595,215114.0
2017-09-14 14:35:00,52.82,52.83,52.8,52.8,72040.0,46.8595,46.8684,46.8417,46.8417,72040.0
2017-09-14 14:40:00,52.8,52.89,52.8,52.84,192955.0,46.8417,46.9216,46.8417,46.8772,192955.0
2017-09-14 14:45:00,52.85,52.87,52.81,52.82,134544.0,46.8861,46.9038,46.8506,46.8595,134544.0
2017-09-14 14:50:00,52.82,52.83,52.75,52.78,291399.0,46.8595,46.8684,46.7974,46.824,291399.0
2017-09-14 14:55:00,52.78,52.82,52.75,52.78,160487.0,46.824,46.8595,46.7974,46.824,160487.0
2017-09-14 15:00:00,52.77,52.86,52.77,52.8,175455.0,46.8151,46.895,46.8151,46.8417,175455.0
2017-09-14 15:05:00,52.8,52.81,52.78,52.79,131266.0,46.8417,46.8506,46.824,46.8329,131266.0
2017-09-14 15:10:00,52.78,52.8,52.74,52.79,248114.0,46.824,46.8417,46.7885,46.8329,248114.0
2017-09-14 15:15:00,52.78,52.84,52.76,52.79,252375.0,46.824,46.8772,46.8063,46.8329,252375.0
2017-09-14 15:20:00,52.79,52.81,52.77,52.79,269802.0,46.8329,46.8506,46.8151,46.8329,269802.0
2017-09-14 15:25:00,52.78,52.87,52.78,52.86,271682.0,46.824,46.9038,46.824,46.895,271682.0
2017-09-14 15:30:00,52.87,52.9,52.82,52.85,411009.0,46.9038,46.9305,46.8595,46.8861,411009.0
2017-09-14 15:35:00,52.85,52.92,52.84,52.86,471255.0,46.8861,46.9482,46.8772,46.895,471255.0
2017-09-14 15:40:00,52.86,52.89,52.82,52.89,557091.0,46.895,46.9216,46.8595,46.9216,557091.0
2017-09-14 15:45:00,52.89,52.91,52.8,52.8,607244.0,46.9216,46.9393,46.8417,46.8417,607244.0
2017-09-14 15:50:00,52.8,52.87,52.8,52.84,789840.0,46.8417,46.9038,46.8417,46.8772,789840.0
2017-09-14 15:55:00,52.84,52.87,52.75,52.86,1511715.0,46.8772,46.9038,46.7974,46.895,1511715.0
2017-09-15 09:30:00,50.65,50.7,49.9,49.96,5076174.0,44.9344,44.9787,44.269,44.3222,5076174.0
2017-09-15 09:35:00,49.96,49.98,49.7,49.7,1931668.0,44.3222,44.34,44.0916,44.0916,1931668.0
2017-09-15 09:40:00,49.71,49.87,49.51,49.71,1795988.0,44.1004,44.2424,43.923,44.1004,1795988.0
2017-09-15 09:45:00,49.72,50.35,49.66,49.85,1325029.0,44.1093,44.6682,44.0561,44.2246,1325029.0
2017-09-15 09:50:00,49.86,49.98,49.64,49.7,1980674.0,44.2335,44.34,44.0383,44.0916,1980674.0
2017-09-15 09:55:00,49.66,49.81,49.62,49.64,754816.0,44.0561,44.1892,44.0206,44.0383,754816.0
2017-09-15 10:00:00,49.64,49.69,49.52,49.63,847223.0,44.0383,44.0827,43.9319,44.0295,847223.0
2017-09-15 10:05:00,49.62,49.69,49.52,49.57,824852.0,44.0206,44.0827,43.9319,43.9762,824852.0
2017-09-15 10:10:00,49.57,49.62,49.51,49.51,885708.0,43.9762,44.0206,43.923,43.923,885708.0
2017-09-15 10:15:00,49.52,49.63,49.41,49.63,1415018.0,43.9319,44.0295,43.8343,44.0295,1415018.0
2017-09-15 10:20:00,49.63,49.63,49.43,49.55,758202.0,44.0295,44.0295,43.852,43.9585,758202.0
2017-09-15 10:25:00,49.55,49.58,49.46,49.48,572762.0,43.9585,43.9851,43.8787,43.8964,572762.0
2017-09-15 10:30:00,49.48,49.55,49.34,49.5,661523.0,43.8964,43.9585,43.7722,43.9141,661523.0
2017-09-15 10:35:00,49.5,49.55,49.38,49.45,645026.0,43.9141,43.9585,43.8077,43.8698,645026.0
2017-09-15 10:40:00,49.45,49.48,49.31,49.37,542826.0,43.8698,43.8964,43.7456,43.7988,542826.0
2017-09-15 10:45:00,49.38,49.42,49.27,49.28,576269.0,43.8077,43.8432,43.7101,43.719,576269.0
2017-09-15 10:50:00,49.29,49.42,49.2,49.21,873733.0,43.7278,43.8432,43.648,43.6569,873733.0
2017-09-15 10:55:00,49.22,49.27,49.15,49.15,746319.0,43.6657,43.7101,43.6036,43.6036,746319.0
2017-09-15 11:00:00,49.15,49.18,49.1,49.14,660205.0,43.6036,43.6302,43.5593,43.5948,660205.0
2017-09-15 11:05:00,49.13,49.3,49.13,49.23,745685.0,43.5859,43.7367,43.5859,43.6746,745685.0
2017-09-15 11:10:00,49.24,49.39,49.23,49.37,478785.0,43.6835,43.8166,43.6746,43.7988,478785.0
2017-09-15 11:15:00,49.37,49.41,49.3,49.41,536877.0,43.7988,43.8343,43.7367,43.8343,536877.0
2017-09-15 11:20:00,49.41,49.45,49.35,49.37,317049.0,43.8343,43.8698,43.7811,43.7988,317049.0
2017-09-15 11:25:00,49.37,49.42,49.33,49.42,351763.0,43.7988,43.8432,43.7633,43.8432,351763.0
2017-09-15 11:30:00,49.42,49.54,49.39,49.41,751423.0,43.8432,43.9496,43.8166,43.8343,751423.0
2017-09-15 11:35:00,49.41,49.46,49.37,49.38,389781.0,43.8343,43.8787,43.7988,43.8077,389781.0
2017-09-15 11:40:00,49.38,49.51,49.37,49.5,607551.0,43.8077,43.923,43.7988,43.9141,607551.0
2017-09-15 11:45:00,49.49,49.57,49.49,49.54,352967.0,43.9053,43.9762,43.9053,43.9496,352967.0
2017-09-15 11:50:00,49.53,49.55,49.38,49.41,444828.0,43.9408,43.9585,43.8077,43.8343,444828.0
2017-09-15 11:55:00,49.41,49.45,49.38,49.42,387648.0,43.8343,43.8698,43.8077,43.8432,387648.0
2017-09-15 12:00:00,49.41,49.42,49.31,49.34,196961.0,43.8343,43.8432,43.7456,43.7722,196961.0
2017-09-15 12:05:00,49.35,49.35,49.25,49.26,177888.0,43.7811,43.7811,43.6924,43.7012,177888.0
2017-09-15 12:10:00,49.25,49.31,49.23,49.27,370355.0,43.6924,43.7456,43.6746,43.7101,370355.0
2017-09-15 12:15:00,49.27,49.33,49.26,49.29,320967.0,43.7101,43.7633,43.7012,43.7278,320967.0
2017-09-15 12:20:00,49.29,49.31,49.25,49.3,205274.0,43.7278,43.7456,43.6924,43.7367,205274.0
2017-09-15 12:25:00,49.3,49.3,49.24,49.25,301486.0,43.7367,43.7367,43.6835,43.6924,301486.0
2017-09-15 12:30:00,49.26,49.31,49.2,49.21,359064.0,43.7012,43.7456,43.648,43.6569,359064.0
2017-09-15 12:35:00,49.2,49.21,49.14,49.16,400553.0,43.648,43.6569,43.5948,43.6125,400553.0
2017-09-15 12:40:00,49.16,49.19,49.12,49.17,426810.0,43.6125,43.6391,43.577,43.6214,426810.0
2017-09-15 12:45:00,49.16,49.21,49.14,49.19,474074.0,43.6125,43.6569,43.5948,43.6391,474074.0
2017-09-15 12:50:00,49.19,49.22,49.15,49.16,237157.0,43.6391,43.6657,43.6036,43.6125,237157.0
2017-09-15 12:55:00,49.16,49.16,49.1,49.1,343781.0,43.6125,43.6125,43.5593,43.5593,343781.0
2017-09-15 13:00:00,49.11,49.14,49.06,49.14,484968.0,43.5681,43.5948,43.5238,43.5948,484968.0
2017-09-15 13:05:00,49.14,49.15,49.11,49.11,213104.0,43.5948,43.6036,43.5681,43.5681,213104.0
2017-09-15 13:10:00,49.12,49.12,49.07,49.08,291903.0,43.577,43.577,43.5327,43.5415,291903.0
2017-09-15 13:15:00,49.08,49.14,49.06,49.13,307488.0,43.5415,43.5948,43.5238,43.5859,307488.0
2017-09-15 13:20:00,49.13,49.14,49.09,49.11,325990.0,43.5859,43.5948,43.5504,43.5681,325990.0
2017-09-15 13:25:00,49.1,49.13,49.07,49.12,263090.0,43.5593,43.5859,43.5327,43.577,263090.0
2017-09-15 13:30:00,49.12,49.13,49.09,49.11,147645.0,43.577,43.5859,43.5504,43.5681,147645.0
2017-09-15 13:35:00,49.1,49.12,49.03,49.05,403495.0,43.5593,43.577,43.4972,43.5149,403495.0
2017-09-15 13:40:00,49.05,49.06,49.0,49.04,381149.0,43.5149,43.5238,43.4706,43.506,381149.0
2017-09-15 13:45:00,49.04,49.04,48.94,48.94,660202.0,43.506,43.506,43.4173,43.4173,660202.0
2017-09-15 13:50:00,48.95,48.98,48.92,48.95,357609.0,43.4262,43.4528,43.3996,43.4262,357609.0
2017-09-15 13:55:00,48.95,48.96,48.92,48.92,523072.0,43.4262,43.4351,43.3996,43.3996,523072.0
2017-09-15 14:00:00,48.92,48.95,48.86,48.91,573986.0,43.3996,43.4262,43.3464,43.3907,573986.0
2017-09-15 14:05:00,48.91,48.93,48.85,48.89,815396.0,43.3907,43.4085,43.3375,43.373,815396.0
2017-09-15 14:10:00,48.89,48.89,48.78,48.83,498411.0,43.373,43.373,43.2754,43.3197,498411.0
2017-09-15 14:15:00,48.83,48.86,48.81,48.83,412200.0,43.3197,43.3464,43.302,43.3197,412200.0
2017-09-15 14:20:00,48.82,48.98,48.81,48.91,712801.0,43.3109,43.4528,43.302,43.3907,712801.0
2017-09-15 14:25:00,48.9,48.98,48.87,48.89,458671.0,43.3818,43.4528,43.3552,43.373,458671.0
2017-09-15 14:30:00,48.89,48.91,48.85,48.87,309533.0,43.373,43.3907,43.3375,43.3552,309533.0
2017-09-15 14:35:00,48.88,48.97,48.87,48.95,445866.0,43.3641,43.4439,43.3552,43.4262,445866.0
2017-09-15 14:40:00,48.95,48.95,48.87,48.93,376829.0,43.4262,43.4262,43.3552,43.4085,376829.0
2017-09-15 14:45:00,48.93,48.96,48.9,48.95,428080.0,43.4085,43.4351,43.3818,43.4262,428080.0
2017-09-15 14:50:00,48.95,49.01,48.93,48.97,379837.0,43.4262,43.4794,43.4085,43.4439,379837.0
2017-09-15 14:55:00,48.96,49.08,48.95,49.06,534374.0,43.4351,43.5415,43.4262,43.5238,534374.0
2017-09-15 15:00:00,49.05,49.06,48.96,49.0,534316.0,43.5149,43.5238,43.4351,43.4706,534316.0
2017-09-15 15:05:00,49.0,49.03,48.95,48.98,351803.0,43.4706,43.4972,43.4262,43.4528,351803.0
2017-09-15 15:10:00,48.99,49.03,48.98,49.02,492303.0,43.4617,43.4972,43.4528,43.4883,492303.0
2017-09-15 15:15:00,49.02,49.06,49.0,49.06,552130.0,43.4883,43.5238,43.4706,43.5238,552130.0
2017-09-15 15:20:00,49.06,49.1,49.01,49.09,600029.0,43.5238,43.5593,43.4794,43.5504,600029.0
2017-09-15 15:25:00,49.09,49.11,49.01,49.02,1079690.0,43.5504,43.5681,43.4794,43.4883,1079690.0
2017-09-15 15:30:00,49.02,49.06,48.95,48.96,905390.0,43.4883,43.5238,43.4262,43.4351,905390.0
2017-09-15 15:35:00,48.96,49.02,48.9,48.91,968205.0,43.4351,43.4883,43.3818,43.3907,968205.0
2017-09-15 15:40:00,48.9,48.91,48.77,48.81,1543850.0,43.3818,43.3907,43.2665,43.302,1543850.0
2017-09-15 15:45:00,48.81,48.85,48.77,48.78,1244548.0,43.302,43.3375,43.2665,43.2754,1244548.0
2017-09-15 15:50:00,48.77,48.8,48.63,48.68,2245973.0,43.2665,43.2931,43.1423,43.1867,2245973.0
2017-09-15 15:55:00,48.68,48.8,48.48,48.66,4290182.0,43.1867,43.2931,43.0092,43.1689,4290182.0
2017-09-18 09:30:00,48.88,49.06,48.83,48.89,1101090.0,43.3641,43.5238,43.3197,43.373,1101090.0
2017-09-18 09:35:00,48.9,48.9,48.66,48.77,678462.0,43.3818,43.3818,43.1689,43.2665,678462.0
2017-09-18 09:40:00,48.78,48.78,48.62,48.64,413470.0,43.2754,43.2754,43.1334,43.1512,413470.0
2017-09-18 09:45:00,48.65,48.65,48.56,48.56,535873.0,43.1601,43.1601,43.0802,43.0802,535873.0
2017-09-18 09:50:00,48.57,48.63,48.52,48.59,374467.0,43.0891,43.1423,43.0447,43.1068,374467.0
2017-09-18 09:55:00,48.59,48.69,48.55,48.58,428296.0,43.1068,43.1955,43.0713,43.098,428296.0
2017-09-18 10:00:00,48.59,48.87,48.58,48.81,632736.0,43.1068,43.3552,43.098,43.302,632736.0
2017-09-18 10:05:00,48.8,48.84,48.75,48.76,350616.0,43.2931,43.3286,43.2488,43.2576,350616.0
2017-09-18 10:10:00,48.76,48.77,48.71,48.73,313051.0,43.2576,43.2665,43.2133,43.231,313051.0
2017-09-18 10:15:00,48.73,48.79,48.71,48.75,311455.0,43.231,43.2843,43.2133,43.2488,311455.0
2017-09-18 10:20:00,48.74,48.76,48.71,48.75,411543.0,43.2399,43.2576,43.2133,43.2488,411543.0
2017-09-18 10:25:00,48.75,48.77,48.71,48.71,657095.0,43.2488,43.2665,43.2133,43.2133,657095.0
2017-09-18 10:30:00,48.72,48.72,48.65,48.69,189859.0,43.2222,43.2222,43.1601,43.1955,189859.0
2017-09-18 10:35:00,48.69,48.69,48.56,48.57,382575.0,43.1955,43.1955,43.0802,43.0891,382575.0
2017-09-18 10:40:00,48.56,48.57,48.37,48.38,892762.0,43.0802,43.0891,42.9117,42.9205,892762.0
2017-09-18 10:45:00,48.37,48.47,48.37,48.38,285586.0,42.9117,43.0004,42.9117,42.9205,285586.0
2017-09-18 10:50:00,48.38,48.47,48.37,48.43,338990.0,42.9205,43.0004,42.9117,42.9649,338990.0
2017-09-18 10:55:00,48.43,48.45,48.37,48.38,318343.0,42.9649,42.9826,42.9117,42.9205,318343.0
2017-09-18 11:00:00,48.38,48.44,48.35,48.43,333137.0,42.9205,42.9738,42.8939,42.9649,333137.0
2017-09-18 11:05:00,48.43,48.54,48.42,48.51,428963.0,42.9649,43.0625,42.956,43.0359,428963.0
2017-09-18 11:10:00,48.51,48.53,48.47,48.5,288690.0,43.0359,43.0536,43.0004,43.027,288690.0
2017-09-18 11:15:00,48.5,48.52,48.47,48.48,266315.0,43.027,43.0447,43.0004,43.0092,266315.0
2017-09-18 11:20:00,48.48,48.51,48.39,48.4,384260.0,43.0092,43.0359,42.9294,42.9383,384260.0
2017-09-18 11:25:00,48.4,48.46,48.36,48.37,302581.0,42.9383,42.9915,42.9028,42.9117,302581.0
2017-09-18 11:30:00,48.36,48.39,48.32,48.33,389375.0,42.9028,42.9294,42.8673,42.8762,389375.0
2017-09-18 11:35:00,48.34,48.36,48.3,48.35,172586.0,42.885,42.9028,42.8496,42.8939,172586.0
2017-09-18 11:40:00,48.34,48.41,48.34,48.38,293870.0,42.885,42.9471,42.885,42.9205,293870.0
2017-09-18 11:45:00,48.38,48.43,48.37,48.43,160657.0,42.9205,42.9649,42.9117,42.9649,160657.0
2017-09-18 11:50:00,48.43,48.44,48.4,48.44,158259.0,42.9649,42.9738,42.9383,42.9738,158259.0
2017-09-18 11:55:00,48.44,48.47,48.42,48.44,211957.0,42.9738,43.0004,42.956,42.9738,211957.0
2017-09-18 12:00:00,48.44,48.44,48.39,48.41,182134.0,42.9738,42.9738,42.9294,42.9471,182134.0
2017-09-18 12:05:00,48.42,48.49,48.39,48.48,281909.0,42.956,43.0181,42.9294,43.0092,281909.0
2017-09-18 12:10:00,48.48,48.48,48.42,48.43,242944.0,43.0092,43.0092,42.956,42.9649,242944.0
2017-09-18 12:15:00,48.42,48.45,48.38,48.38,231862.0,42.956,42.9826,42.9205,42.9205,231862.0
2017-09-18 12:20:00,48.39,48.41,48.38,48.4,219636.0,42.9294,42.9471,42.9205,42.9383,219636.0
2017-09-18 12:25:00,48.4,48.41,48.35,48.36,204382.0,42.9383,42.9471,42.8939,42.9028,204382.0
2017-09-18 12:30:00,48.35,48.39,48.34,48.37,194776.0,42.8939,42.9294,42.885,42.9117,194776.0
2017-09-18 12:35:00,48.37,48.38,48.35,48.37,91254.0,42.9117,42.9205,42.8939,42.9117,91254.0
2017-09-18 12:40:00,48.36,48.38,48.34,48.34,134010.0,42.9028,42.9205,42.885,42.885,134010.0
2017-09-18 12:45:00,48.34,48.35,48.26,48.27,285976.0,42.885,42.8939,42.8141,42.8229,285976.0
2017-09-18 12:50:00,48.27,48.29,48.25,48.27,137225.0,42.8229,42.8407,42.8052,42.8229,137225.0
2017-09-18 12:55:00,48.27,48.28,48.23,48.23,282069.0,42.8229,42.8318,42.7875,42.7875,282069.0
2017-09-18 13:00:00,48.23,48.24,48.16,48.19,258810.0,42.7875,42.7963,42.7254,42.752,258810.0
2017-09-18 13:05:00,48.19,48.23,48.18,48.21,261633.0,42.752,42.7875,42.7431,42.7697,261633.0
2017-09-18 13:10:00,48.21,48.24,48.2,48.23,177614.0,42.7697,42.7963,42.7608,42.7875,177614.0
2017-09-18 13:15:00,48.23,48.24,48.18,48.21,197534.0,42.7875,42.7963,42.7431,42.7697,197534.0
2017-09-18 13:20:00,48.21,48.21,48.12,48.16,268156.0,42.7697,42.7697,42.6899,42.7254,268156.0
2017-09-18 13:25:00,48.16,48.17,48.13,48.14,121983.0,42.7254,42.7342,42.6987,42.7076,121983.0
2017-09-18 13:30:00,48.14,48.2,48.13,48.16,266187.0,42.7076,42.7608,42.6987,42.7254,266187.0
2017-09-18 13:35:00,48.17,48.21,48.16,48.21,203233.0,42.7342,42.7697,42.7254,42.7697,203233.0
2017-09-18 13:40:00,48.2,48.26,48.2,48.23,197824.0,42.7608,42.8141,42.7608,42.7875,197824.0
2017-09-18 13:45:00,48.23,48.25,48.2,48.21,143614.0,42.7875,42.8052,42.7608,42.7697,143614.0
2017-09-18 13:50:00,48.21,48.23,48.2,48.22,160060.0,42.7697,42.7875,42.7608,42.7786,160060.0
2017-09-18 13:55:00,48.22,48.23,48.18,48.19,104433.0,42.7786,42.7875,42.7431,42.752,104433.0
2017-09-18 14:00:00,48.19,48.19,48.14,48.16,221447.0,42.752,42.752,42.7076,42.7254,221447.0
2017-09-18 14:05:00,48.16,48.2,48.16,48.2,236232.0,42.7254,42.7608,42.7254,42.7608,236232.0
2017-09-18 14:10:00,48.2,48.23,48.19,48.22,116057.0,42.7608,42.7875,42.752,42.7786,116057.0
2017-09-18 14:15:00,48.22,48.27,48.2,48.24,258535.0,42.7786,42.8229,42.7608,42.7963,258535.0
2017-09-18 14:20:00,48.24,48.27,48.22,48.23,288532.0,42.7963,42.8229,42.7786,42.7875,288532.0
2017-09-18 14:25:00,48.23,48.25,48.21,48.22,207169.0,42.7875,42.8052,42.7697,42.7786,207169.0
2017-09-18 14:30:00,48.22,48.24,48.21,48.23,132393.0,42.7786,42.7963,42.7697,42.7875,132393.0
2017-09-18 14:35:00,48.22,48.23,48.18,48.2,142471.0,42.7786,42.7875,42.7431,42.7608,142471.0
2017-09-18 14:40:00,48.2,48.21,48.14,48.14,281519.0,42.7608,42.7697,42.7076,42.7076,281519.0
2017-09-18 14:45:00,48.15,48.18,48.14,48.16,317929.0,42.7165,42.7431,42.7076,42.7254,317929.0
2017-09-18 14:50:00,48.17,48.18,48.16,48.18,188167.0,42.7342,42.7431,42.7254,42.7431,188167.0
2017-09-18 14:55:00,48.18,48.18,48.14,48.17,291168.0,42.7431,42.7431,42.7076,42.7342,291168.0
2017-09-18 15:00:00,48.16,48.18,48.09,48.15,411356.0,42.7254,42.7431,42.6633,42.7165,411356.0
2017-09-18 15:05:00,48.15,48.16,48.12,48.16,286476.0,42.7165,42.7254,42.6899,42.7254,286476.0
2017-09-18 15:10:00,48.16,48.33,48.15,48.3,481864.0,42.7254,42.8762,42.7165,42.8496,481864.0
2017-09-18 15:15:00,48.29,48.35,48.28,48.32,347055.0,42.8407,42.8939,42.8318,42.8673,347055.0
2017-09-18 15:20:00,48.31,48.37,48.31,48.34,176299.0,42.8584,42.9117,42.8584,42.885,176299.0
2017-09-18 15:25:00,48.34,48.35,48.25,48.26,561625.0,42.885,42.8939,42.8052,42.8141,561625.0
2017-09-18 15:30:00,48.26,48.28,48.23,48.25,511809.0,42.8141,42.8318,42.7875,42.8052,511809.0
2017-09-18 15:35:00,48.25,48.28,48.23,48.25,612229.0,42.8052,42.8318,42.7875,42.8052,612229.0
2017-09-18 15:40:00,48.26,48.27,48.19,48.23,403770.0,42.8141,42.8229,42.752,42.7875,403770.0
2017-09-18 15:45:00,48.22,48.29,48.2,48.26,814848.0,42.7786,42.8407,42.7608,42.8141,814848.0
2017-09-18 15:50:00,48.26,48.28,48.22,48.25,643256.0,42.8141,42.8318,42.7786,42.8052,643256.0
2017-09-18 15:55:00,48.25,48.32,48.22,48.32,1337859.0,42.8052,42.8673,42.7786,42.8673,1337859.0
2017-09-19 09:30:00,48.49,48.49,48.24,48.32,482886.0,43.0181,43.0181,42.7963,42.8673,482886.0
2017-09-19 09:35:00,48.32,48.34,48.18,48.19,607982.0,42.8673,42.885,42.7431,42.752,607982.0
2017-09-19 09:40:00,48.19,48.21,48.1,48.11,264907.0,42.752,42.7697,42.6721,42.681,264907.0
2017-09-19 09:45:00,48.11,48.32,48.04,48.32,427239.0,42.681,42.8673,42.6189,42.8673,427239.0
2017-09-19 09:50:00,48.31,48.48,48.27,48.48,762904.0,42.8584,43.0092,42.8229,43.0092,762904.0
2017-09-19 09:55:00,48.48,48.5,48.39,48.44,673830.0,43.0092,43.027,42.9294,42.9738,673830.0
2017-09-19 10:00:00,48.43,48.45,48.37,48.45,940611.0,42.9649,42.9826,42.9117,42.9826,940611.0
2017-09-19 10:05:00,48.45,48.47,48.4,48.44,258301.0,42.9826,43.0004,42.9383,42.9738,258301.0
2017-09-19 10:10:00,48.44,48.45,48.34,48.38,184575.0,42.9738,42.9826,42.885,42.9205,184575.0
2017-09-19 10:15:00,48.38,48.4,48.33,48.38,233115.0,42.9205,42.9383,42.8762,42.9205,233115.0
2017-09-19 10:20:00,48.38,48.38,48.31,48.33,259384.0,42.9205,42.9205,42.8584,42.8762,259384.0
2017-09-19 10:25:00,48.34,48.38,48.29,48.35,211230.0,42.885,42.9205,42.8407,42.8939,211230.0
2017-09-19 10:30:00,48.35,48.4,48.34,48.39,127013.0,42.8939,42.9383,42.885,42.9294,127013.0
2017-09-19 10:35:00,48.39,48.43,48.37,48.43,162753.0,42.9294,42.9649,42.9117,42.9649,162753.0
2017-09-19 10:40:00,48.42,48.44,48.41,48.42,232847.0,42.956,42.9738,42.9471,42.956,232847.0
2017-09-19 10:45:00,48.43,48.43,48.37,48.37,187320.0,42.9649,42.9649,42.9117,42.9117,187320.0
2017-09-19 10:50:00,48.38,48.39,48.33,48.38,203014.0,42.9205,42.9294,42.8762,42.9205,203014.0
2017-09-19 10:55:00,48.38,48.42,48.37,48.41,159252.0,42.9205,42.956,42.9117,42.9471,159252.0
2017-09-19 11:00:00,48.41,48.41,48.28,48.32,201052.0,42.9471,42.9471,42.8318,42.8673,201052.0
2017-09-19 11:05:00,48.32,48.35,48.29,48.3,146036.0,42.8673,42.8939,42.8407,42.8496,146036.0
2017-09-19 11:10:00,48.3,48.3,48.25,48.26,171323.0,42.8496,42.8496,42.8052,42.8141,171323.0
2017-09-19 11:15:00,48.26,48.26,48.21,48.23,169714.0,42.8141,42.8141,42.7697,42.7875,169714.0
2017-09-19 11:20:00,48.23,48.24,48.2,48.23,161655.0,42.7875,42.7963,42.7608,42.7875,161655.0
2017-09-19 11:25:00,48.23,48.25,48.16,48.17,183239.0,42.7875,42.8052,42.7254,42.7342,183239.0
2017-09-19 11:30:00,48.18,48.21,48.15,48.16,151849.0,42.7431,42.7697,42.7165,42.7254,151849.0
2017-09-19 11:35:00,48.16,48.23,48.14,48.22,157620.0,42.7254,42.7875,42.7076,42.7786,157620.0
2017-09-19 11:40:00,48.21,48.26,48.19,48.2,130010.0,42.7697,42.8141,42.752,42.7608,130010.0
2017-09-19 11:45:00,48.21,48.25,48.18,48.25,123211.0,42.7697,42.8052,42.7431,42.8052,123211.0
2017-09-19 11:50:00,48.25,48.26,48.22,48.24,153149.0,42.8052,42.8141,42.7786,42.7963,153149.0
2017-09-19 11:55:00,48.25,48.29,48.22,48.24,151859.0,42.8052,42.8407,42.7786,42.7963,151859.0
2017-09-19 12:00:00,48.25,48.31,48.24,48.27,132056.0,42.8052,42.8584,42.7963,42.8229,132056.0
2017-09-19 12:05:00,48.27,48.34,48.27,48.32,101828.0,42.8229,42.885,42.8229,42.8673,101828.0
2017-09-19 12:10:00,48.32,48.32,48.29,48.3,88671.0,42.8673,42.8673,42.8407,42.8496,88671.0
2017-09-19 12:15:00,48.3,48.3,48.28,48.28,76315.0,42.8496,42.8496,42.8318,42.8318,76315.0
2017-09-19 12:20:00,48.29,48.29,48.24,48.25,121524.0,42.8407,42.8407,42.7963,42.8052,121524.0
2017-09-19 12:25:00,48.25,48.27,48.2,48.21,148840.0,42.8052,42.8229,42.7608,42.7697,148840.0
2017-09-19 12:30:00,48.2,48.22,48.16,48.18,306718.0,42.7608,42.7786,42.7254,42.7431,306718.0
2017-09-19 12:35:00,48.18,48.18,48.13,48.13,192325.0,42.7431,42.7431,42.6987,42.6987,192325.0
2017-09-19 12:40:00,48.13,48.15,48.13,48.14,358504.0,42.6987,42.7165,42.6987,42.7076,358504.0
2017-09-19 12:45:00,48.14,48.17,48.13,48.16,144663.0,42.7076,42.7342,42.6987,42.7254,144663.0
2017-09-19 12:50:00,48.17,48.17,48.14,48.15,149406.0,42.7342,42.7342,42.7076,42.7165,149406.0
2017-09-19 12:55:00,48.15,48.16,48.09,48.13,187350.0,42.7165,42.7254,42.6633,42.6987,187350.0
2017-09-19 13:00:00,48.13,48.14,48.08,48.09,125530.0,42.6987,42.7076,42.6544,42.6633,125530.0
2017-09-19 13:05:00,48.09,48.12,48.08,48.1,487479.0,42.6633,42.6899,42.6544,42.6721,487479.0
2017-09-19 13:10:00,48.1,48.13,48.09,48.09,110464.0,42.6721,42.6987,42.6633,42.6633,110464.0
2017-09-19 13:15:00,48.09,48.09,47.88,47.91,679375.0,42.6633,42.6633,42.4769,42.5036,679375.0
2017-09-19 13:20:00,47.92,47.99,47.92,47.99,217710.0,42.5124,42.5745,42.5124,42.5745,217710.0
2017-09-19 13:25:00,47.98,48.02,47.96,47.98,157888.0,42.5657,42.6012,42.5479,42.5657,157888.0
2017-09-19 13:30:00,47.98,48.06,47.98,48.05,113340.0,42.5657,42.6366,42.5657,42.6278,113340.0
2017-09-19 13:35:00,48.06,48.06,48.0,48.03,152206.0,42.6366,42.6366,42.5834,42.61,152206.0
2017-09-19 13:40:00,48.02,48.05,48.0,48.04,130163.0,42.6012,42.6278,42.5834,42.6189,130163.0
2017-09-19 13:45:00,48.03,48.05,48.01,48.03,102622.0,42.61,42.6278,42.5923,42.61,102622.0
2017-09-19 13:50:00,48.03,48.05,48.01,48.01,139452.0,42.61,42.6278,42.5923,42.5923,139452.0
2017-09-19 13:55:00,48.01,48.05,47.96,48.05,215402.0,42.5923,42.6278,42.5479,42.6278,215402.0
2017-09-19 14:00:00,48.05,48.05,48.02,48.03,126029.0,42.6278,42.6278,42.6012,42.61,126029.0
2017-09-19 14:05:00,48.03,48.03,48.0,48.01,103815.0,42.61,42.61,42.5834,42.5923,103815.0
2017-09-19 14:10:00,48.02,48.02,47.98,47.99,199927.0,42.6012,42.6012,42.5657,42.5745,199927.0
2017-09-19 14:15:00,48.0,48.12,47.99,48.09,236800.0,42.5834,42.6899,42.5745,42.6633,236800.0
2017-09-19 14:20:00,48.09,48.11,48.04,48.05,251951.0,42.6633,42.681,42.6189,42.6278,251951.0
2017-09-19 14:25:00,48.05,48.15,48.05,48.09,237213.0,42.6278,42.7165,42.6278,42.6633,237213.0
2017-09-19 14:30:00,48.09,48.13,48.08,48.11,142996.0,42.6633,42.6987,42.6544,42.681,142996.0
2017-09-19 14:35:00,48.1,48.14,48.08,48.13,146700.0,42.6721,42.7076,42.6544,42.6987,146700.0
2017-09-19 14:40:00,48.14,48.16,48.12,48.14,211284.0,42.7076,42.7254,42.6899,42.7076,211284.0
2017-09-19 14:45:00,48.15,48.15,48.11,48.12,196036.0,42.7165,42.7165,42.681,42.6899,196036.0
2017-09-19 14:50:00,48.11,48.13,48.06,48.07,155533.0,42.681,42.6987,42.6366,42.6455,155533.0
2017-09-19 14:55:00,48.07,48.11,48.04,48.07,172626.0,42.6455,42.681,42.6189,42.6455,172626.0
2017-09-19 15:00:00,48.07,48.08,48.03,48.05,182146.0,42.6455,42.6544,42.61,42.6278,182146.0
2017-09-19 15:05:00,48.05,48.07,48.03,48.04,288986.0,42.6278,42.6455,42.61,42.6189,288986.0
2017-09-19 15:10:00,48.04,48.07,48.03,48.06,270984.0,42.6189,42.6455,42.61,42.6366,270984.0
2017-09-19 15:15:00,48.05,48.07,48.01,48.03,480179.0,42.6278,42.6455,42.5923,42.61,480179.0
2017-09-19 15:20:00,48.03,48.06,48.0,48.0,444147.0,42.61,42.6366,42.5834,42.5834,444147.0
2017-09-19 15:25:00,48.01,48.06,48.0,48.05,176295.0,42.5923,42.6366,42.5834,42.6278,176295.0
2017-09-19 15:30:00,48.06,48.1,48.05,48.07,239812.0,42.6366,42.6721,42.6278,42.6455,239812.0
2017-09-19 15:35:00,48.07,48.08,48.04,48.07,252821.0,42.6455,42.6544,42.6189,42.6455,252821.0
2017-09-19 15:40:00,48.07,48.13,48.05,48.07,753742.0,42.6455,42.6987,42.6278,42.6455,753742.0
2017-09-19 15:45:00,48.08,48.09,48.04,48.05,474925.0,42.6544,42.6633,42.6189,42.6278,474925.0
2017-09-19 15:50:00,48.05,48.09,48.03,48.03,456064.0,42.6278,42.6633,42.61,42.61,456064.0
2017-09-19 15:55:00,48.04,48.08,48.0,48.03,1122331.0,42.6189,42.6544,42.5834,42.61,1122331.0
2017-09-20 09:30:00,48.0,48.19,48.0,48.02,471430.0,42.5834,42.752,42.5834,42.6012,471430.0
2017-09-20 09:35:00,48.02,48.07,47.93,48.01,309902.0,42.6012,42.6455,42.5213,42.5923,309902.0
2017-09-20 09:40:00,48.01,48.05,47.97,48.02,248767.0,42.5923,42.6278,42.5568,42.6012,248767.0
2017-09-20 09:45:00,48.02,48.09,48.0,48.08,172049.0,42.6012,42.6633,42.5834,42.6544,172049.0
2017-09-20 09:50:00,48.08,48.11,48.04,48.05,175592.0,42.6544,42.681,42.6189,42.6278,175592.0
2017-09-20 09:55:00,48.05,48.06,47.98,48.0,241657.0,42.6278,42.6366,42.5657,42.5834,241657.0
2017-09-20 10:00:00,48.0,48.05,47.99,48.04,142735.0,42.5834,42.6278,42.5745,42.6189,142735.0
2017-09-20 10:05:00,48.04,48.04,48.01,48.03,141458.0,42.6189,42.6189,42.5923,42.61,141458.0
2017-09-20 10:10:00,48.03,48.05,47.99,48.0,212912.0,42.61,42.6278,42.5745,42.5834,212912.0
2017-09-20 10:15:00,48.0,48.02,47.96,47.98,162325.0,42.5834,42.6012,42.5479,42.5657,162325.0
2017-09-20 10:20:00,47.98,48.01,47.97,47.99,128206.0,42.5657,42.5923,42.5568,42.5745,128206.0
2017-09-20 10:25:00,47.99,48.01,47.97,48.0,296209.0,42.5745,42.5923,42.5568,42.5834,296209.0
2017-09-20 10:30:00,47.99,48.01,47.97,47.98,210530.0,42.5745,42.5923,42.5568,42.5657,210530.0
2017-09-20 10:35:00,47.98,47.99,47.95,47.98,175687.0,42.5657,42.5745,42.539,42.5657,175687.0
2017-09-20 10:40:00,47.98,47.98,47.91,47.91,196164.0,42.5657,42.5657,42.5036,42.5036,196164.0
2017-09-20 10:45:00,47.91,47.92,47.86,47.88,230599.0,42.5036,42.5124,42.4592,42.4769,230599.0
2017-09-20 10:50:00,47.88,47.89,47.77,47.78,476894.0,42.4769,42.4858,42.3794,42.3882,476894.0
2017-09-20 10:55:00,47.78,47.81,47.73,47.73,303555.0,42.3882,42.4148,42.3439,42.3439,303555.0
2017-09-20 11:00:00,47.73,47.78,47.69,47.78,267956.0,42.3439,42.3882,42.3084,42.3882,267956.0
2017-09-20 11:05:00,47.78,47.81,47.75,47.75,232215.0,42.3882,42.4148,42.3616,42.3616,232215.0
2017-09-20 11:10:00,47.75,47.83,47.73,47.77,237787.0,42.3616,42.4326,42.3439,42.3794,237787.0
2017-09-20 11:15:00,47.77,47.81,47.72,47.8,176091.0,42.3794,42.4148,42.335,42.406,176091.0
2017-09-20 11:20:00,47.8,47.83,47.79,47.79,147241.0,42.406,42.4326,42.3971,42.3971,147241.0
2017-09-20 11:25:00,47.8,47.8,47.69,47.73,180396.0,42.406,42.406,42.3084,42.3439,180396.0
2017-09-20 11:30:00,47.73,47.79,47.72,47.79,191711.0,42.3439,42.3971,42.335,42.3971,191711.0
2017-09-20 11:35:00,47.79,47.81,47.76,47.8,117703.0,42.3971,42.4148,42.3705,42.406,117703.0
2017-09-20 11:40:00,47.81,47.82,47.77,47.77,210988.0,42.4148,42.4237,42.3794,42.3794,210988.0
2017-09-20 11:45:00,47.78,47.83,47.77,47.8,84772.0,42.3882,42.4326,42.3794,42.406,84772.0
2017-09-20 11:50:00,47.8,47.84,47.79,47.83,123735.0,42.406,42.4415,42.3971,42.4326,123735.0
2017-09-20 11:55:00,47.82,47.84,47.76,47.8,170694.0,42.4237,42.4415,42.3705,42.406,170694.0
2017-09-20 12:00:00,47.81,47.89,47.8,47.89,81995.0,42.4148,42.4858,42.406,42.4858,81995.0
2017-09-20 12:05:00,47.89,47.89,47.86,47.88,80332.0,42.4858,42.4858,42.4592,42.4769,80332.0
2017-09-20 12:10:00,47.88,47.95,47.87,47.94,188764.0,42.4769,42.539,42.4681,42.5302,188764.0
2017-09-20 12:15:00,47.94,47.97,47.92,47.96,102061.0,42.5302,42.5568,42.5124,42.5479,102061.0
2017-09-20 12:20:00,47.96,47.97,47.94,47.97,73978.0,42.5479,42.5568,42.5302,42.5568,73978.0
2017-09-20 12:25:00,47.97,48.02,47.96,48.0,113684.0,42.5568,42.6012,42.5479,42.5834,113684.0
2017-09-20 12:30:00,48.0,48.06,47.99,48.05,280176.0,42.5834,42.6366,42.5745,42.6278,280176.0
2017-09-20 12:35:00,48.05,48.11,48.04,48.09,182947.0,42.6278,42.681,42.6189,42.6633,182947.0
2017-09-20 12:40:00,48.08,48.18,48.07,48.11,310543.0,42.6544,42.7431,42.6455,42.681,310543.0
2017-09-20 12:45:00,48.11,48.12,48.09,48.11,250603.0,42.681,42.6899,42.6633,42.681,250603.0
2017-09-20 12:50:00,48.11,48.12,48.07,48.09,184850.0,42.681,42.6899,42.6455,42.6633,184850.0
2017-09-20 12:55:00,48.1,48.11,48.08,48.1,143480.0,42.6721,42.681,42.6544,42.6721,143480.0
2017-09-20 13:00:00,48.09,48.1,48.08,48.09,74412.0,42.6633,42.6721,42.6544,42.6633,74412.0
2017-09-20 13:05:00,48.09,48.12,48.07,48.08,185766.0,42.6633,42.6899,42.6455,42.6544,185766.0
2017-09-20 13:10:00,48.08,48.1,48.07,48.09,118745.0,42.6544,42.6721,42.6455,42.6633,118745.0
2017-09-20 13:15:00,48.09,48.11,48.08,48.11,166526.0,42.6633,42.681,42.6544,42.681,166526.0
2017-09-20 13:20:00,48.1,48.11,48.09,48.11,124609.0,42.6721,42.681,42.6633,42.681,124609.0
2017-09-20 13:25:00,48.11,48.12,48.08,48.09,155050.0,42.681,42.6899,42.6544,42.6633,155050.0
2017-09-20 13:30:00,48.09,48.09,48.08,48.09,70246.0,42.6633,42.6633,42.6544,42.6633,70246.0
2017-09-20 13:35:00,48.09,48.09,48.03,48.05,96121.0,42.6633,42.6633,42.61,42.6278,96121.0
2017-09-20 13:40:00,48.05,48.05,48.03,48.05,56962.0,42.6278,42.6278,42.61,42.6278,56962.0
2017-09-20 13:45:00,48.04,48.05,48.03,48.04,72062.0,42.6189,42.6278,42.61,42.6189,72062.0
2017-09-20 13:50:00,48.04,48.06,48.03,48.06,88911.0,42.6189,42.6366,42.61,42.6366,88911.0
2017-09-20 13:55:00,48.05,48.07,48.05,48.07,73225.0,42.6278,42.6455,42.6278,42.6455,73225.0
2017-09-20 14:00:00,48.06,48.06,47.9,48.02,263658.0,42.6366,42.6366,42.4947,42.6012,263658.0
2017-09-20 14:05:00,48.03,48.09,48.01,48.06,170881.0,42.61,42.6633,42.5923,42.6366,170881.0
2017-09-20 14:10:00,48.06,48.09,48.02,48.06,205424.0,42.6366,42.6633,42.6012,42.6366,205424.0
2017-09-20 14:15:00,48.06,48.07,48.01,48.02,112830.0,42.6366,42.6455,42.5923,42.6012,112830.0
2017-09-20 14:20:00,48.02,48.02,47.86,47.92,210183.0,42.6012,42.6012,42.4592,42.5124,210183.0
2017-09-20 14:25:00,47.92,48.01,47.89,47.98,141322.0,42.5124,42.5923,42.4858,42.5657,141322.0
2017-09-20 14:30:00,47.98,47.98,47.9,47.94,121106.0,42.5657,42.5657,42.4947,42.5302,121106.0
2017-09-20 14:35:00,47.93,47.96,47.87,47.94,148876.0,42.5213,42.5479,42.4681,42.5302,148876.0
2017-09-20 14:40:00,47.95,47.97,47.91,47.96,104049.0,42.539,42.5568,42.5036,42.5479,104049.0
2017-09-20 14:45:00,47.96,48.04,47.95,48.02,248157.0,42.5479,42.6189,42.539,42.6012,248157.0
2017-09-20 14:50:00,48.02,48.03,47.99,47.99,277038.0,42.6012,42.61,42.5745,42.5745,277038.0
2017-09-20 14:55:00,48.0,48.05,47.96,47.97,265940.0,42.5834,42.6278,42.5479,42.5568,265940.0
2017-09-20 15:00:00,47.97,48.0,47.96,47.98,194910.0,42.5568,42.5834,42.5479,42.5657,194910.0
2017-09-20 15:05:00,47.98,47.99,47.94,47.96,322284.0,42.5657,42.5745,42.5302,42.5479,322284.0
2017-09-20 15:10:00,47.96,48.0,47.95,48.0,323582.0,42.5479,42.5834,42.539,42.5834,323582.0
2017-09-20 15:15:00,47.99,48.0,47.94,47.96,346301.0,42.5745,42.5834,42.5302,42.5479,346301.0
2017-09-20 15:20:00,47.95,48.0,47.95,47.98,346418.0,42.539,42.5834,42.539,42.5657,346418.0
2017-09-20 15:25:00,47.97,47.99,47.94,47.95,347556.0,42.5568,42.5745,42.5302,42.539,347556.0
2017-09-20 15:30:00,47.95,47.99,47.93,47.96,624210.0,42.539,42.5745,42.5213,42.5479,624210.0
2017-09-20 15:35:00,47.97,48.02,47.95,48.01,680548.0,42.5568,42.6012,42.539,42.5923,680548.0
2017-09-20 15:40:00,48.01,48.04,47.99,48.02,453939.0,42.5923,42.6189,42.5745,42.6012,453939.0
2017-09-20 15:45:00,48.02,48.04,47.98,48.01,579299.0,42.6012,42.6189,42.5657,42.5923,579299.0
2017-09-20 15:50:00,48.01,48.03,47.93,47.94,664571.0,42.5923,42.61,42.5213,42.5302,664571.0
2017-09-20 15:55:00,47.94,48.04,47.9,47.95,1915688.0,42.5302,42.6189,42.4947,42.539,1915688.0
2017-09-21 09:30:00,47.82,48.15,47.82,48.1,302474.0,42.4237,42.7165,42.4237,42.6721,302474.0
2017-09-21 09:35:00,48.1,48.17,48.01,48.02,598249.0,42.6721,42.7342,42.5923,42.6012,598249.0
2017-09-21 09:40:00,48.03,48.18,48.03,48.15,220248.0,42.61,42.7431,42.61,42.7165,220248.0
2017-09-21 09:45:00,48.16,48.19,48.09,48.11,705547.0,42.7254,42.752,42.6633,42.681,705547.0
2017-09-21 09:50:00,48.11,48.14,48.0,48.04,445331.0,42.681,42.7076,42.5834,42.6189,445331.0
2017-09-21 09:55:00,48.04,48.12,48.03,48.12,232343.0,42.6189,42.6899,42.61,42.6899,232343.0
2017-09-21 10:00:00,48.12,48.18,48.04,48.14,403908.0,42.6899,42.7431,42.6189,42.7076,403908.0
2017-09-21 10:05:00,48.13,48.14,48.07,48.11,134797.0,42.6987,42.7076,42.6455,42.681,134797.0
2017-09-21 10:10:00,48.11,48.18,48.11,48.14,142532.0,42.681,42.7431,42.681,42.7076,142532.0
2017-09-21 10:15:00,48.13,48.14,48.08,48.12,119252.0,42.6987,42.7076,42.6544,42.6899,119252.0
2017-09-21 10:20:00,48.12,48.13,48.04,48.05,214318.0,42.6899,42.6987,42.6189,42.6278,214318.0
2017-09-21 10:25:00,48.06,48.1,48.04,48.08,112618.0,42.6366,42.6721,42.6189,42.6544,112618.0
2017-09-21 10:30:00,48.08,48.12,48.07,48.11,135213.0,42.6544,42.6899,42.6455,42.681,135213.0
2017-09-21 10:35:00,48.11,48.11,48.05,48.06,153630.0,42.681,42.681,42.6278,42.6366,153630.0
2017-09-21 10:40:00,48.06,48.06,47.99,48.0,191010.0,42.6366,42.6366,42.5745,42.5834,191010.0
2017-09-21 10:45:00,47.99,48.09,47.97,48.06,160956.0,42.5745,42.6633,42.5568,42.6366,160956.0
2017-09-21 10:50:00,48.06,48.12,48.06,48.12,144912.0,42.6366,42.6899,42.6366,42.6899,144912.0
2017-09-21 10:55:00,48.11,48.14,48.08,48.13,113121.0,42.681,42.7076,42.6544,42.6987,113121.0
2017-09-21 11:00:00,48.13,48.14,48.11,48.13,81524.0,42.6987,42.7076,42.681,42.6987,81524.0
2017-09-21 11:05:00,48.12,48.13,48.05,48.05,248172.0,42.6899,42.6987,42.6278,42.6278,248172.0
2017-09-21 11:10:00,48.05,48.08,48.03,48.07,201416.0,42.6278,42.6544,42.61,42.6455,201416.0
2017-09-21 11:15:00,48.06,48.08,48.01,48.07,102977.0,42.6366,42.6544,42.5923,42.6455,102977.0
2017-09-21 11:20:00,48.07,48.1,48.04,48.07,95589.0,42.6455,42.6721,42.6189,42.6455,95589.0
2017-09-21 11:25:00,48.08,48.09,48.06,48.07,79088.0,42.6544,42.6633,42.6366,42.6455,79088.0
2017-09-21 11:30:00,48.07,48.12,48.06,48.08,71779.0,42.6455,42.6899,42.6366,42.6544,71779.0
2017-09-21 11:35:00,48.08,48.09,48.05,48.08,93653.0,42.6544,42.6633,42.6278,42.6544,93653.0
2017-09-21 11:40:00,48.08,48.1,48.07,48.08,61944.0,42.6544,42.6721,42.6455,42.6544,61944.0
2017-09-21 11:45:00,48.08,48.09,48.04,48.04,81870.0,42.6544,42.6633,42.6189,42.6189,81870.0
2017-09-21 11:50:00,48.05,48.09,48.04,48.06,116962.0,42.6278,42.6633,42.6189,42.6366,116962.0
2017-09-21 11:55:00,48.06,48.06,48.0,48.0,191695.0,42.6366,42.6366,42.5834,42.5834,191695.0
2017-09-21 12:00:00,48.01,48.06,48.0,48.05,181165.0,42.5923,42.6366,42.5834,42.6278,181165.0
2017-09-21 12:05:00,48.05,48.06,48.03,48.06,64602.0,42.6278,42.6366,42.61,42.6366,64602.0
2017-09-21 12:10:00,48.06,48.1,48.06,48.09,63152.0,42.6366,42.6721,42.6366,42.6633,63152.0
2017-09-21 12:15:00,48.09,48.11,48.08,48.09,63150.0,42.6633,42.681,42.6544,42.6633,63150.0
2017-09-21 12:20:00,48.09,48.14,48.07,48.09,224174.0,42.6633,42.7076,42.6455,42.6633,224174.0
2017-09-21 12:25:00,48.09,48.09,48.03,48.05,260394.0,42.6633,42.6633,42.61,42.6278,260394.0
2017-09-21 12:30:00,48.04,48.05,48.0,48.01,180515.0,42.6189,42.6278,42.5834,42.5923,180515.0
2017-09-21 12:35:00,48.01,48.05,48.0,48.02,146971.0,42.5923,42.6278,42.5834,42.6012,146971.0
2017-09-21 12:40:00,48.02,48.04,48.0,48.02,84160.0,42.6012,42.6189,42.5834,42.6012,84160.0
2017-09-21 12:45:00,48.02,48.02,48.0,48.02,57993.0,42.6012,42.6012,42.5834,42.6012,57993.0
2017-09-21 12:50:00,48.02,48.04,47.98,48.0,145531.0,42.6012,42.6189,42.5657,42.5834,145531.0
2017-09-21 12:55:00,48.0,48.01,47.98,47.98,174659.0,42.5834,42.5923,42.5657,42.5657,174659.0
2017-09-21 13:00:00,47.99,48.03,47.98,48.02,92173.0,42.5745,42.61,42.5657,42.6012,92173.0
2017-09-21 13:05:00,48.02,48.07,48.01,48.05,127830.0,42.6012,42.6455,42.5923,42.6278,127830.0
2017-09-21 13:10:00,48.06,48.07,48.02,48.04,140218.0,42.6366,42.6455,42.6012,42.6189,140218.0
2017-09-21 13:15:00,48.04,48.04,48.0,48.01,274268.0,42.6189,42.6189,42.5834,42.5923,274268.0
2017-09-21 13:20:00,48.01,48.04,48.0,48.04,93469.0,42.5923,42.6189,42.5834,42.6189,93469.0
2017-09-21 13:25:00,48.04,48.05,48.01,48.01,189093.0,42.6189,42.6278,42.5923,42.5923,189093.0
2017-09-21 13:30:00,48.02,48.03,48.0,48.02,79112.0,42.6012,42.61,42.5834,42.6012,79112.0
2017-09-21 13:35:00,48.02,48.04,47.99,48.0,120306.0,42.6012,42.6189,42.5745,42.5834,120306.0
2017-09-21 13:40:00,48.0,48.02,47.99,48.01,77880.0,42.5834,42.6012,42.5745,42.5923,77880.0
2017-09-21 13:45:00,48.01,48.03,48.0,48.03,94356.0,42.5923,42.61,42.5834,42.61,94356.0
2017-09-21 13:50:00,48.03,48.04,48.01,48.03,53542.0,42.61,42.6189,42.5923,42.61,53542.0
2017-09-21 13:55:00,48.03,48.07,48.02,48.06,112145.0,42.61,42.6455,42.6012,42.6366,112145.0
2017-09-21 14:00:00,48.06,48.07,48.05,48.07,48734.0,42.6366,42.6455,42.6278,42.6455,48734.0
2017-09-21 14:05:00,48.07,48.08,48.05,48.07,75949.0,42.6455,42.6544,42.6278,42.6455,75949.0
2017-09-21 14:10:00,48.07,48.08,48.06,48.08,96807.0,42.6455,42.6544,42.6366,42.6544,96807.0
2017-09-21 14:15:00,48.08,48.08,48.05,48.05,124374.0,42.6544,42.6544,42.6278,42.6278,124374.0
2017-09-21 14:20:00,48.06,48.06,48.03,48.05,121610.0,42.6366,42.6366,42.61,42.6278,121610.0
2017-09-21 14:25:00,48.05,48.06,47.99,48.05,291215.0,42.6278,42.6366,42.5745,42.6278,291215.0
2017-09-21 14:30:00,48.05,48.08,48.04,48.08,172239.0,42.6278,42.6544,42.6189,42.6544,172239.0
2017-09-21 14:35:00,48.08,48.09,48.05,48.08,165663.0,42.6544,42.6633,42.6278,42.6544,165663.0
2017-09-21 14:40:00,48.07,48.09,48.04,48.05,105951.0,42.6455,42.6633,42.6189,42.6278,105951.0
2017-09-21 14:45:00,48.05,48.05,47.99,48.01,164774.0,42.6278,42.6278,42.5745,42.5923,164774.0
2017-09-21 14:50:00,48.01,48.03,48.0,48.01,189190.0,42.5923,42.61,42.5834,42.5923,189190.0
2017-09-21 14:55:00,48.01,48.04,48.0,48.04,101197.0,42.5923,42.6189,42.5834,42.6189,101197.0
2017-09-21 15:00:00,48.04,48.09,48.03,48.08,128643.0,42.6189,42.6633,42.61,42.6544,128643.0
2017-09-21 15:05:00,48.07,48.09,48.07,48.08,150173.0,42.6455,42.6633,42.6455,42.6544,150173.0
2017-09-21 15:10:00,48.08,48.08,48.04,48.04,161228.0,42.6544,42.6544,42.6189,42.6189,161228.0
2017-09-21 15:15:00,48.04,48.08,48.04,48.07,80552.0,42.6189,42.6544,42.6189,42.6455,80552.0
2017-09-21 15:20:00,48.06,48.07,48.06,48.07,49987.0,42.6366,42.6455,42.6366,42.6455,49987.0
2017-09-21 15:25:00,48.07,48.1,48.0,48.02,694333.0,42.6455,42.6721,42.5834,42.6012,694333.0
2017-09-21 15:30:00,48.02,48.05,48.01,48.05,108370.0,42.6012,42.6278,42.5923,42.6278,108370.0
2017-09-21 15:35:00,48.05,48.05,47.98,48.0,247141.0,42.6278,42.6278,42.5657,42.5834,247141.0
2017-09-21 15:40:00,48.01,48.02,47.96,47.97,247421.0,42.5923,42.6012,42.5479,42.5568,247421.0
2017-09-21 15:45:00,47.97,48.01,47.93,47.97,307505.0,42.5568,42.5923,42.5213,42.5568,307505.0
2017-09-21 15:50:00,47.96,47.99,47.94,47.97,299600.0,42.5479,42.5745,42.5302,42.5568,299600.0
2017-09-21 15:55:00,47.97,47.99,47.95,47.98,483435.0,42.5568,42.5745,42.539,42.5657,483435.0
2017-09-22 09:30:00,47.92,48.25,47.92,48.24,429394.0,42.5124,42.8052,42.5124,42.7963,429394.0
2017-09-22 09:35:00,48.24,48.27,48.15,48.21,624116.0,42.7963,42.8229,42.7165,42.7697,624116.0
2017-09-22 09:40:00,48.21,48.26,48.16,48.21,710506.0,42.7697,42.8141,42.7254,42.7697,710506.0
2017-09-22 09:45:00,48.21,48.35,48.2,48.35,395331.0,42.7697,42.8939,42.7608,42.8939,395331.0
2017-09-22 09:50:00,48.34,48.35,48.23,48.26,254124.0,42.885,42.8939,42.7875,42.8141,254124.0
2017-09-22 09:55:00,48.27,48.28,48.21,48.22,182174.0,42.8229,42.8318,42.7697,42.7786,182174.0
2017-09-22 10:00:00,48.23,48.39,48.22,48.39,214942.0,42.7875,42.9294,42.7786,42.9294,214942.0
2017-09-22 10:05:00,48.39,48.43,48.34,48.38,219137.0,42.9294,42.9649,42.885,42.9205,219137.0
2017-09-22 10:10:00,48.37,48.38,48.29,48.3,375005.0,42.9117,42.9205,42.8407,42.8496,375005.0
2017-09-22 10:15:00,48.31,48.31,48.25,48.28,201767.0,42.8584,42.8584,42.8052,42.8318,201767.0
2017-09-22 10:20:00,48.28,48.37,48.27,48.34,300142.0,42.8318,42.9117,42.8229,42.885,300142.0
2017-09-22 10:25:00,48.34,48.37,48.32,48.33,159681.0,42.885,42.9117,42.8673,42.8762,159681.0
2017-09-22 10:30:00,48.33,48.34,48.25,48.27,162341.0,42.8762,42.885,42.8052,42.8229,162341.0
2017-09-22 10:35:00,48.27,48.29,48.25,48.25,71817.0,42.8229,42.8407,42.8052,42.8052,71817.0
2017-09-22 10:40:00,48.25,48.29,48.18,48.19,150718.0,42.8052,42.8407,42.7431,42.752,150718.0
2017-09-22 10:45:00,48.19,48.24,48.15,48.15,128457.0,42.752,42.7963,42.7165,42.7165,128457.0
2017-09-22 10:50:00,48.16,48.22,48.15,48.2,110605.0,42.7254,42.7786,42.7165,42.7608,110605.0
2017-09-22 10:55:00,48.19,48.19,48.11,48.15,182913.0,42.752,42.752,42.681,42.7165,182913.0
2017-09-22 11:00:00,48.14,48.17,48.12,48.13,81346.0,42.7076,42.7342,42.6899,42.6987,81346.0
2017-09-22 11:05:00,48.13,48.2,48.12,48.19,106643.0,42.6987,42.7608,42.6899,42.752,106643.0
2017-09-22 11:10:00,48.19,48.23,48.18,48.2,228069.0,42.752,42.7875,42.7431,42.7608,228069.0
2017-09-22 11:15:00,48.21,48.25,48.2,48.23,178263.0,42.7697,42.8052,42.7608,42.7875,178263.0
2017-09-22 11:20:00,48.23,48.25,48.2,48.23,163447.0,42.7875,42.8052,42.7608,42.7875,163447.0
2017-09-22 11:25:00,48.23,48.29,48.22,48.24,229526.0,42.7875,42.8407,42.7786,42.7963,229526.0
2017-09-22 11:30:00,48.25,48.28,48.25,48.28,143791.0,42.8052,42.8318,42.8052,42.8318,143791.0
2017-09-22 11:35:00,48.28,48.29,48.25,48.25,53616.0,42.8318,42.8407,42.8052,42.8052,53616.0
2017-09-22 11:40:00,48.26,48.28,48.25,48.26,97893.0,42.8141,42.8318,42.8052,42.8141,97893.0
2017-09-22 11:45:00,48.26,48.27,48.25,48.25,112343.0,42.8141,42.8229,42.8052,42.8052,112343.0
2017-09-22 11:50:00,48.26,48.28,48.25,48.27,96345.0,42.8141,42.8318,42.8052,42.8229,96345.0
2017-09-22 11:55:00,48.27,48.28,48.25,48.26,103877.0,42.8229,42.8318,42.8052,42.8141,103877.0
2017-09-22 12:00:00,48.26,48.27,48.24,48.26,65307.0,42.8141,42.8229,42.7963,42.8141,65307.0
2017-09-22 12:05:00,48.26,48.29,48.26,48.27,94958.0,42.8141,42.8407,42.8141,42.8229,94958.0
2017-09-22 12:10:00,48.27,48.28,48.25,48.25,235752.0,42.8229,42.8318,42.8052,42.8052,235752.0
2017-09-22 12:15:00,48.26,48.27,48.23,48.25,161287.0,42.8141,42.8229,42.7875,42.8052,161287.0
2017-09-22 12:20:00,48.25,48.25,48.22,48.23,116151.0,42.8052,42.8052,42.7786,42.7875,116151.0
2017-09-22 12:25:00,48.24,48.25,48.2,48.22,136961.0,42.7963,42.8052,42.7608,42.7786,136961.0
2017-09-22 12:30:00,48.22,48.23,48.2,48.22,83941.0,42.7786,42.7875,42.7608,42.7786,83941.0
2017-09-22 12:35:00,48.23,48.24,48.2,48.22,73890.0,42.7875,42.7963,42.7608,42.7786,73890.0
2017-09-22 12:40:00,48.21,48.24,48.21,48.22,69382.0,42.7697,42.7963,42.7697,42.7786,69382.0
2017-09-22 12:45:00,48.22,48.24,48.21,48.22,97769.0,42.7786,42.7963,42.7697,42.7786,97769.0
2017-09-22 12:50:00,48.21,48.25,48.21,48.24,56255.0,42.7697,42.8052,42.7697,42.7963,56255.0
2017-09-22 12:55:00,48.24,48.25,48.2,48.24,106583.0,42.7963,42.8052,42.7608,42.7963,106583.0
2017-09-22 13:00:00,48.24,48.26,48.21,48.25,69668.0,42.7963,42.8141,42.7697,42.8052,69668.0
2017-09-22 13:05:00,48.25,48.26,48.22,48.24,48418.0,42.8052,42.8141,42.7786,42.7963,48418.0
2017-09-22 13:10:00,48.24,48.27,48.22,48.23,72520.0,42.7963,42.8229,42.7786,42.7875,72520.0
2017-09-22 13:15:00,48.23,48.25,48.22,48.25,45028.0,42.7875,42.8052,42.7786,42.8052,45028.0
2017-09-22 13:20:00,48.25,48.26,48.23,48.25,49758.0,42.8052,42.8141,42.7875,42.8052,49758.0
2017-09-22 13:25:00,48.24,48.26,48.24,48.25,60830.0,42.7963,42.8141,42.7963,42.8052,60830.0
2017-09-22 13:30:00,48.26,48.26,48.23,48.25,179890.0,42.8141,42.8141,42.7875,42.8052,179890.0
2017-09-22 13:35:00,48.26,48.27,48.24,48.26,85516.0,42.8141,42.8229,42.7963,42.8141,85516.0
2017-09-22 13:40:00,48.26,48.26,48.24,48.26,108099.0,42.8141,42.8141,42.7963,42.8141,108099.0
2017-09-22 13:45:00,48.26,48.26,48.24,48.24,48179.0,42.8141,42.8141,42.7963,42.7963,48179.0
2017-09-22 13:50:00,48.24,48.25,48.19,48.2,94999.0,42.7963,42.8052,42.752,42.7608,94999.0
2017-09-22 13:55:00,48.19,48.21,48.18,48.19,88136.0,42.752,42.7697,42.7431,42.752,88136.0
2017-09-22 14:00:00,48.2,48.21,48.14,48.14,94957.0,42.7608,42.7697,42.7076,42.7076,94957.0
2017-09-22 14:05:00,48.14,48.16,48.13,48.16,75318.0,42.7076,42.7254,42.6987,42.7254,75318.0
2017-09-22 14:10:00,48.16,48.17,48.12,48.13,113229.0,42.7254,42.7342,42.6899,42.6987,113229.0
2017-09-22 14:15:00,48.13,48.14,48.09,48.1,184210.0,42.6987,42.7076,42.6633,42.6721,184210.0
2017-09-22 14:20:00,48.1,48.12,48.07,48.08,120476.0,42.6721,42.6899,42.6455,42.6544,120476.0
2017-09-22 14:25:00,48.08,48.12,48.08,48.12,131531.0,42.6544,42.6899,42.6544,42.6899,131531.0
2017-09-22 14:30:00,48.12,48.15,48.11,48.13,136336.0,42.6899,42.7165,42.681,42.6987,136336.0
2017-09-22 14:35:00,48.14,48.17,48.13,48.14,116517.0,42.7076,42.7342,42.6987,42.7076,116517.0
2017-09-22 14:40:00,48.14,48.19,48.14,48.19,91234.0,42.7076,42.752,42.7076,42.752,91234.0
2017-09-22 14:45:00,48.19,48.2,48.16,48.19,172535.0,42.752,42.7608,42.7254,42.752,172535.0
2017-09-22 14:50:00,48.19,48.21,48.17,48.18,114430.0,42.752,42.7697,42.7342,42.7431,114430.0
2017-09-22 14:55:00,48.17,48.19,48.15,48.18,65480.0,42.7342,42.752,42.7165,42.7431,65480.0
2017-09-22 15:00:00,48.17,48.18,48.13,48.14,107592.0,42.7342,42.7431,42.6987,42.7076,107592.0
2017-09-22 15:05:00,48.13,48.16,48.12,48.13,91878.0,42.6987,42.7254,42.6899,42.6987,91878.0
2017-09-22 15:10:00,48.13,48.13,48.12,48.13,42392.0,42.6987,42.6987,42.6899,42.6987,42392.0
2017-09-22 15:15:00,48.13,48.16,48.09,48.13,149611.0,42.6987,42.7254,42.6633,42.6987,149611.0
2017-09-22 15:20:00,48.13,48.16,48.13,48.16,77588.0,42.6987,42.7254,42.6987,42.7254,77588.0
2017-09-22 15:25:00,48.16,48.16,48.13,48.15,85379.0,42.7254,42.7254,42.6987,42.7165,85379.0
2017-09-22 15:30:00,48.15,48.18,48.14,48.18,260945.0,42.7165,42.7431,42.7076,42.7431,260945.0
2017-09-22 15:35:00,48.18,48.18,48.15,48.18,155935.0,42.7431,42.7431,42.7165,42.7431,155935.0
2017-09-22 15:40:00,48.18,48.21,48.16,48.19,260110.0,42.7431,42.7697,42.7254,42.752,260110.0
2017-09-22 15:45:00,48.2,48.2,48.16,48.17,279067.0,42.7608,42.7608,42.7254,42.7342,279067.0
2017-09-22 15:50:00,48.17,48.21,48.16,48.21,437013.0,42.7342,42.7697,42.7254,42.7697,437013.0
2017-09-22 15:55:00,48.21,48.25,48.14,48.14,1393419.0,42.7697,42.8052,42.7076,42.7076,1393419.0
2017-09-25 09:30:00,48.52,48.54,48.23,48.24,933592.0,43.0447,43.0625,42.7875,42.7963,933592.0
2017-09-25 09:35:00,48.25,48.28,48.17,48.19,222077.0,42.8052,42.8318,42.7342,42.752,222077.0
2017-09-25 09:40:00,48.19,48.24,48.1,48.18,239175.0,42.752,42.7963,42.6721,42.7431,239175.0
2017-09-25 09:45:00,48.18,48.2,48.11,48.13,165320.0,42.7431,42.7608,42.681,42.6987,165320.0
2017-09-25 09:50:00,48.14,48.15,48.08,48.1,178114.0,42.7076,42.7165,42.6544,42.6721,178114.0
2017-09-25 09:55:00,48.1,48.15,48.08,48.14,155860.0,42.6721,42.7165,42.6544,42.7076,155860.0
2017-09-25 10:00:00,48.14,48.14,48.02,48.03,458606.0,42.7076,42.7076,42.6012,42.61,458606.0
2017-09-25 10:05:00,48.04,48.14,48.02,48.13,226461.0,42.6189,42.7076,42.6012,42.6987,226461.0
2017-09-25 10:10:00,48.13,48.2,48.11,48.18,136336.0,42.6987,42.7608,42.681,42.7431,136336.0
2017-09-25 10:15:00,48.18,48.19,48.15,48.16,91551.0,42.7431,42.752,42.7165,42.7254,91551.0
2017-09-25 10:20:00,48.16,48.18,48.11,48.15,111329.0,42.7254,42.7431,42.681,42.7165,111329.0
2017-09-25 10:25:00,48.15,48.16,48.1,48.12,83255.0,42.7165,42.7254,42.6721,42.6899,83255.0
2017-09-25 10:30:00,48.12,48.12,48.04,48.07,152779.0,42.6899,42.6899,42.6189,42.6455,152779.0
2017-09-25 10:35:00,48.06,48.06,47.98,48.03,185563.0,42.6366,42.6366,42.5657,42.61,185563.0
2017-09-25 10:40:00,48.03,48.07,48.02,48.05,84186.0,42.61,42.6455,42.6012,42.6278,84186.0
2017-09-25 10:45:00,48.05,48.05,48.0,48.04,123987.0,42.6278,42.6278,42.5834,42.6189,123987.0
2017-09-25 10:50:00,48.03,48.03,47.88,47.88,237675.0,42.61,42.61,42.4769,42.4769,237675.0
2017-09-25 10:55:00,47.88,47.9,47.76,47.79,290990.0,42.4769,42.4947,42.3705,42.3971,290990.0
2017-09-25 11:00:00,47.79,47.8,47.64,47.72,323696.0,42.3971,42.406,42.264,42.335,323696.0
2017-09-25 11:05:00,47.72,47.93,47.72,47.8,244327.0,42.335,42.5213,42.335,42.406,244327.0
2017-09-25 11:10:00,47.8,47.86,47.78,47.84,207805.0,42.406,42.4592,42.3882,42.4415,207805.0
2017-09-25 11:15:00,47.84,47.98,47.83,47.98,225527.0,42.4415,42.5657,42.4326,42.5657,225527.0
2017-09-25 11:20:00,47.98,48.0,47.87,47.9,204528.0,42.5657,42.5834,42.4681,42.4947,204528.0
2017-09-25 11:25:00,47.9,48.01,47.89,47.95,208562.0,42.4947,42.5923,42.4858,42.539,208562.0
2017-09-25 11:30:00,47.96,47.97,47.9,47.9,133372.0,42.5479,42.5568,42.4947,42.4947,133372.0
2017-09-25 11:35:00,47.9,47.98,47.9,47.94,144478.0,42.4947,42.5657,42.4947,42.5302,144478.0
2017-09-25 11:40:00,47.94,47.95,47.9,47.91,115576.0,42.5302,42.539,42.4947,42.5036,115576.0
2017-09-25 11:45:00,47.91,47.91,47.86,47.91,72919.0,42.5036,42.5036,42.4592,42.5036,72919.0
2017-09-25 11:50:00,47.9,47.92,47.87,47.91,150805.0,42.4947,42.5124,42.4681,42.5036,150805.0
2017-09-25 11:55:00,47.91,47.94,47.88,47.93,137559.0,42.5036,42.5302,42.4769,42.5213,137559.0
2017-09-25 12:00:00,47.93,47.96,47.9,47.93,120027.0,42.5213,42.5479,42.4947,42.5213,120027.0
2017-09-25 12:05:00,47.92,47.94,47.89,47.92,118854.0,42.5124,42.5302,42.4858,42.5124,118854.0
2017-09-25 12:10:00,47.93,47.96,47.9,47.9,126907.0,42.5213,42.5479,42.4947,42.4947,126907.0
2017-09-25 12:15:00,47.91,47.91,47.84,47.85,157970.0,42.5036,42.5036,42.4415,42.4503,157970.0
2017-09-25 12:20:00,47.85,47.93,47.85,47.92,153079.0,42.4503,42.5213,42.4503,42.5124,153079.0
2017-09-25 12:25:00,47.92,48.01,47.92,47.98,162128.0,42.5124,42.5923,42.5124,42.5657,162128.0
2017-09-25 12:30:00,47.99,48.0,47.95,47.96,58731.0,42.5745,42.5834,42.539,42.5479,58731.0
2017-09-25 12:35:00,47.95,47.99,47.95,47.98,138543.0,42.539,42.5745,42.539,42.5657,138543.0
2017-09-25 12:40:00,47.98,48.02,47.96,47.99,99615.0,42.5657,42.6012,42.5479,42.5745,99615.0
2017-09-25 12:45:00,48.0,48.02,47.98,48.01,69939.0,42.5834,42.6012,42.5657,42.5923,69939.0
2017-09-25 12:50:00,48.0,48.05,48.0,48.01,122368.0,42.5834,42.6278,42.5834,42.5923,122368.0
2017-09-25 12:55:00,48.02,48.03,47.99,48.0,216672.0,42.6012,42.61,42.5745,42.5834,216672.0
2017-09-25 13:00:00,47.99,48.05,47.98,48.01,102239.0,42.5745,42.6278,42.5657,42.5923,102239.0
2017-09-25 13:05:00,48.02,48.04,47.98,48.01,189668.0,42.6012,42.6189,42.5657,42.5923,189668.0
2017-09-25 13:10:00,48.02,48.04,47.99,48.02,119720.0,42.6012,42.6189,42.5745,42.6012,119720.0
2017-09-25 13:15:00,48.02,48.03,47.99,48.01,101616.0,42.6012,42.61,42.5745,42.5923,101616.0
2017-09-25 13:20:00,48.01,48.01,47.98,47.99,106289.0,42.5923,42.5923,42.5657,42.5745,106289.0
2017-09-25 13:25:00,47.99,48.02,47.98,48.0,88507.0,42.5745,42.6012,42.5657,42.5834,88507.0
2017-09-25 13:30:00,48.0,48.03,47.98,48.02,137733.0,42.5834,42.61,42.5657,42.6012,137733.0
2017-09-25 13:35:00,48.02,48.05,48.01,48.05,83791.0,42.6012,42.6278,42.5923,42.6278,83791.0
2017-09-25 13:40:00,48.04,48.05,48.02,48.03,54780.0,42.6189,42.6278,42.6012,42.61,54780.0
2017-09-25 13:45:00,48.04,48.04,48.01,48.03,52757.0,42.6189,42.6189,42.5923,42.61,52757.0
2017-09-25 13:50:00,48.03,48.04,47.97,47.99,105459.0,42.61,42.6189,42.5568,42.5745,105459.0
2017-09-25 13:55:00,48.0,48.03,47.96,48.03,140804.0,42.5834,42.61,42.5479,42.61,140804.0
2017-09-25 14:00:00,48.03,48.05,48.0,48.01,143497.0,42.61,42.6278,42.5834,42.5923,143497.0
2017-09-25 14:05:00,48.02,48.04,47.99,48.02,114731.0,42.6012,42.6189,42.5745,42.6012,114731.0
2017-09-25 14:10:00,48.02,48.02,47.96,48.0,107631.0,42.6012,42.6012,42.5479,42.5834,107631.0
2017-09-25 14:15:00,48.0,48.02,47.97,48.0,147056.0,42.5834,42.6012,42.5568,42.5834,147056.0
2017-09-25 14:20:00,48.0,48.0,47.97,47.98,73565.0,42.5834,42.5834,42.5568,42.5657,73565.0
2017-09-25 14:25:00,47.97,47.98,47.93,47.96,86431.0,42.5568,42.5657,42.5213,42.5479,86431.0
2017-09-25 14:30:00,47.96,47.97,47.93,47.94,75719.0,42.5479,42.5568,42.5213,42.5302,75719.0
2017-09-25 14:35:00,47.95,47.95,47.91,47.94,77614.0,42.539,42.539,42.5036,42.5302,77614.0
2017-09-25 14:40:00,47.93,47.96,47.92,47.92,99844.0,42.5213,42.5479,42.5124,42.5124,99844.0
2017-09-25 14:45:00,47.92,47.93,47.91,47.93,72996.0,42.5124,42.5213,42.5036,42.5213,72996.0
2017-09-25 14:50:00,47.92,47.96,47.9,47.96,75973.0,42.5124,42.5479,42.4947,42.5479,75973.0
2017-09-25 14:55:00,47.96,47.99,47.95,47.97,75901.0,42.5479,42.5745,42.539,42.5568,75901.0
2017-09-25 15:00:00,47.96,47.97,47.94,47.96,101992.0,42.5479,42.5568,42.5302,42.5479,101992.0
2017-09-25 15:05:00,47.96,48.02,47.95,48.0,171021.0,42.5479,42.6012,42.539,42.5834,171021.0
2017-09-25 15:10:00,48.0,48.01,47.97,48.01,106406.0,42.5834,42.5923,42.5568,42.5923,106406.0
2017-09-25 15:15:00,48.0,48.02,47.99,48.0,71255.0,42.5834,42.6012,42.5745,42.5834,71255.0
2017-09-25 15:20:00,47.99,48.03,47.97,48.03,89924.0,42.5745,42.61,42.5568,42.61,89924.0
2017-09-25 15:25:00,48.03,48.04,48.0,48.02,91477.0,42.61,42.6189,42.5834,42.6012,91477.0
2017-09-25 15:30:00,48.02,48.03,47.97,48.03,241004.0,42.6012,42.61,42.5568,42.61,241004.0
2017-09-25 15:35:00,48.03,48.04,47.99,47.99,102193.0,42.61,42.6189,42.5745,42.5745,102193.0
2017-09-25 15:40:00,48.0,48.01,47.97,48.0,207181.0,42.5834,42.5923,42.5568,42.5834,207181.0
2017-09-25 15:45:00,47.99,48.02,47.98,48.0,495189.0,42.5745,42.6012,42.5657,42.5834,495189.0
2017-09-25 15:50:00,48.0,48.01,47.95,47.95,283252.0,42.5834,42.5923,42.539,42.539,283252.0
2017-09-25 15:55:00,47.96,48.0,47.92,47.96,959019.0,42.5479,42.5834,42.5124,42.5479,959019.0
2017-09-26 09:30:00,48.1,48.14,47.89,48.05,515812.0,42.6721,42.7076,42.4858,42.6278,515812.0
2017-09-26 09:35:00,48.05,48.2,48.01,48.02,548350.0,42.6278,42.7608,42.5923,42.6012,548350.0
2017-09-26 09:40:00,48.02,48.14,47.97,48.14,501916.0,42.6012,42.7076,42.5568,42.7076,501916.0
2017-09-26 09:45:00,48.14,48.21,48.09,48.14,414760.0,42.7076,42.7697,42.6633,42.7076,414760.0
2017-09-26 09:50:00,48.13,48.19,48.11,48.12,141300.0,42.6987,42.752,42.681,42.6899,141300.0
2017-09-26 09:55:00,48.11,48.13,48.07,48.09,227084.0,42.681,42.6987,42.6455,42.6633,227084.0
2017-09-26 10:00:00,48.09,48.1,47.99,48.1,252599.0,42.6633,42.6721,42.5745,42.6721,252599.0
2017-09-26 10:05:00,48.1,48.2,48.09,48.13,181478.0,42.6721,42.7608,42.6633,42.6987,181478.0
2017-09-26 10:10:00,48.12,48.16,48.09,48.14,174183.0,42.6899,42.7254,42.6633,42.7076,174183.0
2017-09-26 10:15:00,48.14,48.16,48.02,48.04,152230.0,42.7076,42.7254,42.6012,42.6189,152230.0
2017-09-26 10:20:00,48.05,48.09,48.03,48.07,109381.0,42.6278,42.6633,42.61,42.6455,109381.0
2017-09-26 10:25:00,48.07,48.07,48.0,48.01,151473.0,42.6455,42.6455,42.5834,42.5923,151473.0
2017-09-26 10:30:00,48.01,48.07,48.01,48.04,143557.0,42.5923,42.6455,42.5923,42.6189,143557.0
2017-09-26 10:35:00,48.05,48.1,48.04,48.09,125771.0,42.6278,42.6721,42.6189,42.6633,125771.0
2017-09-26 10:40:00,48.09,48.09,48.04,48.07,90382.0,42.6633,42.6633,42.6189,42.6455,90382.0
2017-09-26 10:45:00,48.07,48.08,48.03,48.03,73015.0,42.6455,42.6544,42.61,42.61,73015.0
2017-09-26 10:50:00,48.04,48.07,48.03,48.06,88717.0,42.6189,42.6455,42.61,42.6366,88717.0
2017-09-26 10:55:00,48.07,48.08,48.02,48.03,510580.0,42.6455,42.6544,42.6012,42.61,510580.0
2017-09-26 11:00:00,48.03,48.03,47.91,47.94,212670.0,42.61,42.61,42.5036,42.5302,212670.0
2017-09-26 11:05:00,47.94,47.96,47.91,47.93,170966.0,42.5302,42.5479,42.5036,42.5213,170966.0
2017-09-26 11:10:00,47.92,47.95,47.91,47.94,183165.0,42.5124,42.539,42.5036,42.5302,183165.0
2017-09-26 11:15:00,47.94,47.99,47.93,47.97,184269.0,42.5302,42.5745,42.5213,42.5568,184269.0
2017-09-26 11:20:00,47.98,48.0,47.95,47.97,158830.0,42.5657,42.5834,42.539,42.5568,158830.0
2017-09-26 11:25:00,47.98,47.99,47.93,47.98,125759.0,42.5657,42.5745,42.5213,42.5657,125759.0
2017-09-26 11:30:00,47.98,48.0,47.94,47.98,126933.0,42.5657,42.5834,42.5302,42.5657,126933.0
2017-09-26 11:35:00,47.98,48.01,47.96,47.99,159640.0,42.5657,42.5923,42.5479,42.5745,159640.0
2017-09-26 11:40:00,47.98,48.01,47.95,48.0,731873.0,42.5657,42.5923,42.539,42.5834,731873.0
2017-09-26 11:45:00,48.0,48.01,47.96,48.0,199764.0,42.5834,42.5923,42.5479,42.5834,199764.0
2017-09-26 11:50:00,48.0,48.01,47.95,47.97,389093.0,42.5834,42.5923,42.539,42.5568,389093.0
2017-09-26 11:55:00,47.96,47.98,47.9,47.92,279297.0,42.5479,42.5657,42.4947,42.5124,279297.0
2017-09-26 12:00:00,47.93,47.98,47.9,47.98,260220.0,42.5213,42.5657,42.4947,42.5657,260220.0
2017-09-26 12:05:00,47.98,47.99,47.95,47.97,65204.0,42.5657,42.5745,42.539,42.5568,65204.0
2017-09-26 12:10:00,47.97,48.0,47.94,47.95,221886.0,42.5568,42.5834,42.5302,42.539,221886.0
2017-09-26 12:15:00,47.95,47.96,47.91,47.93,213218.0,42.539,42.5479,42.5036,42.5213,213218.0
2017-09-26 12:20:00,47.93,47.96,47.91,47.94,248394.0,42.5213,42.5479,42.5036,42.5302,248394.0
2017-09-26 12:25:00,47.94,47.97,47.92,47.97,400108.0,42.5302,42.5568,42.5124,42.5568,400108.0
2017-09-26 12:30:00,47.97,47.98,47.94,47.95,172782.0,42.5568,42.5657,42.5302,42.539,172782.0
2017-09-26 12:35:00,47.96,47.97,47.92,47.94,79485.0,42.5479,42.5568,42.5124,42.5302,79485.0
2017-09-26 12:40:00,47.94,47.96,47.92,47.94,80069.0,42.5302,42.5479,42.5124,42.5302,80069.0
2017-09-26 12:45:00,47.94,47.95,47.9,47.95,86399.0,42.5302,42.539,42.4947,42.539,86399.0
2017-09-26 12:50:00,47.95,47.99,47.94,47.95,89301.0,42.539,42.5745,42.5302,42.539,89301.0
2017-09-26 12:55:00,47.95,47.97,47.93,47.96,63341.0,42.539,42.5568,42.5213,42.5479,63341.0
2017-09-26 13:00:00,47.96,47.97,47.94,47.96,118069.0,42.5479,42.5568,42.5302,42.5479,118069.0
2017-09-26 13:05:00,47.96,47.98,47.95,47.98,255128.0,42.5479,42.5657,42.539,42.5657,255128.0
2017-09-26 13:10:00,47.97,48.0,47.95,47.97,188256.0,42.5568,42.5834,42.539,42.5568,188256.0
2017-09-26 13:15:00,47.97,48.0,47.95,47.97,667382.0,42.5568,42.5834,42.539,42.5568,667382.0
2017-09-26 13:20:00,47.97,47.98,47.93,47.94,158759.0,42.5568,42.5657,42.5213,42.5302,158759.0
2017-09-26 13:25:00,47.95,47.97,47.94,47.96,88781.0,42.539,42.5568,42.5302,42.5479,88781.0
2017-09-26 13:30:00,47.96,48.03,47.95,48.0,331591.0,42.5479,42.61,42.539,42.5834,331591.0
2017-09-26 13:35:00,47.99,48.01,47.96,47.96,266106.0,42.5745,42.5923,42.5479,42.5479,266106.0
2017-09-26 13:40:00,47.97,48.02,47.96,48.0,134842.0,42.5568,42.6012,42.5479,42.5834,134842.0
2017-09-26 13:45:00,48.0,48.02,47.97,47.98,277536.0,42.5834,42.6012,42.5568,42.5657,277536.0
2017-09-26 13:50:00,47.98,48.0,47.97,48.0,99940.0,42.5657,42.5834,42.5568,42.5834,99940.0
2017-09-26 13:55:00,48.0,48.0,47.97,47.98,105211.0,42.5834,42.5834,42.5568,42.5657,105211.0
2017-09-26 14:00:00,47.98,47.99,47.95,47.97,101477.0,42.5657,42.5745,42.539,42.5568,101477.0
2017-09-26 14:05:00,47.97,47.98,47.94,47.95,109196.0,42.5568,42.5657,42.5302,42.539,109196.0
2017-09-26 14:10:00,47.95,47.99,47.94,47.97,291388.0,42.539,42.5745,42.5302,42.5568,291388.0
2017-09-26 14:15:00,47.97,48.01,47.96,47.98,103465.0,42.5568,42.5923,42.5479,42.5657,103465.0
2017-09-26 14:20:00,47.98,48.0,47.97,48.0,90506.0,42.5657,42.5834,42.5568,42.5834,90506.0
2017-09-26 14:25:00,48.0,48.0,47.96,47.97,79383.0,42.5834,42.5834,42.5479,42.5568,79383.0
2017-09-26 14:30:00,47.97,47.98,47.94,47.97,109461.0,42.5568,42.5657,42.5302,42.5568,109461.0
2017-09-26 14:35:00,47.97,47.97,47.94,47.94,86709.0,42.5568,42.5568,42.5302,42.5302,86709.0
2017-09-26 14:40:00,47.95,47.98,47.93,47.97,176690.0,42.539,42.5657,42.5213,42.5568,176690.0
2017-09-26 14:45:00,47.98,48.0,47.95,47.99,107949.0,42.5657,42.5834,42.539,42.5745,107949.0
2017-09-26 14:50:00,47.99,48.0,47.96,47.98,64643.0,42.5745,42.5834,42.5479,42.5657,64643.0
2017-09-26 14:55:00,47.98,47.99,47.94,47.96,162818.0,42.5657,42.5745,42.5302,42.5479,162818.0
2017-09-26 15:00:00,47.95,48.0,47.95,47.97,197058.0,42.539,42.5834,42.539,42.5568,197058.0
2017-09-26 15:05:00,47.97,47.99,47.96,47.99,97359.0,42.5568,42.5745,42.5479,42.5745,97359.0
2017-09-26 15:10:00,47.98,48.0,47.98,47.98,198361.0,42.5657,42.5834,42.5657,42.5657,198361.0
2017-09-26 15:15:00,47.98,48.01,47.98,47.99,710115.0,42.5657,42.5923,42.5657,42.5745,710115.0
2017-09-26 15:20:00,47.99,48.02,47.98,48.0,188910.0,42.5745,42.6012,42.5657,42.5834,188910.0
2017-09-26 15:25:00,48.0,48.01,47.97,48.0,147934.0,42.5834,42.5923,42.5568,42.5834,147934.0
2017-09-26 15:30:00,48.0,48.0,47.97,47.98,293816.0,42.5834,42.5834,42.5568,42.5657,293816.0
2017-09-26 15:35:00,47.98,48.01,47.97,47.98,387417.0,42.5657,42.5923,42.5568,42.5657,387417.0
2017-09-26 15:40:00,47.98,48.02,47.96,47.97,345924.0,42.5657,42.6012,42.5479,42.5568,345924.0
2017-09-26 15:45:00,47.97,48.0,47.95,47.95,301349.0,42.5568,42.5834,42.539,42.539,301349.0
2017-09-26 15:50:00,47.96,47.97,47.91,47.92,238452.0,42.5479,42.5568,42.5036,42.5124,238452.0
2017-09-26 15:55:00,47.91,47.94,47.89,47.93,631040.0,42.5036,42.5302,42.4858,42.5213,631040.0
2017-09-27 09:30:00,48.05,48.13,47.99,48.09,315230.0,42.6278,42.6987,42.5745,42.6633,315230.0
2017-09-27 09:35:00,48.09,48.16,48.06,48.15,248793.0,42.6633,42.7254,42.6366,42.7165,248793.0
2017-09-27 09:40:00,48.16,48.25,48.1,48.21,236794.0,42.7254,42.8052,42.6721,42.7697,236794.0
2017-09-27 09:45:00,48.2,48.27,48.16,48.19,194030.0,42.7608,42.8229,42.7254,42.752,194030.0
2017-09-27 09:50:00,48.19,48.19,48.1,48.12,117142.0,42.752,42.752,42.6721,42.6899,117142.0
2017-09-27 09:55:00,48.12,48.16,48.1,48.12,115168.0,42.6899,42.7254,42.6721,42.6899,115168.0
2017-09-27 10:00:00,48.11,48.17,48.1,48.17,626878.0,42.681,42.7342,42.6721,42.7342,626878.0
2017-09-27 10:05:00,48.16,48.16,48.1,48.12,484913.0,42.7254,42.7254,42.6721,42.6899,484913.0
2017-09-27 10:10:00,48.13,48.15,48.08,48.09,174393.0,42.6987,42.7165,42.6544,42.6633,174393.0
2017-09-27 10:15:00,48.09,48.12,48.08,48.09,154853.0,42.6633,42.6899,42.6544,42.6633,154853.0
2017-09-27 10:20:00,48.09,48.11,48.06,48.1,88906.0,42.6633,42.681,42.6366,42.6721,88906.0
2017-09-27 10:25:00,48.1,48.11,48.07,48.08,80659.0,42.6721,42.681,42.6455,42.6544,80659.0
2017-09-27 10:30:00,48.08,48.09,48.04,48.05,87834.0,42.6544,42.6633,42.6189,42.6278,87834.0
2017-09-27 10:35:00,48.05,48.05,48.0,48.02,101900.0,42.6278,42.6278,42.5834,42.6012,101900.0
2017-09-27 10:40:00,48.01,48.06,48.0,48.06,260443.0,42.5923,42.6366,42.5834,42.6366,260443.0
2017-09-27 10:45:00,48.05,48.07,48.04,48.05,128846.0,42.6278,42.6455,42.6189,42.6278,128846.0
2017-09-27 10:50:00,48.06,48.07,48.0,48.04,92271.0,42.6366,42.6455,42.5834,42.6189,92271.0
2017-09-27 10:55:00,48.03,48.04,48.0,48.03,86412.0,42.61,42.6189,42.5834,42.61,86412.0
2017-09-27 11:00:00,48.02,48.03,47.95,47.97,163457.0,42.6012,42.61,42.539,42.5568,163457.0
2017-09-27 11:05:00,47.97,48.03,47.97,48.02,106078.0,42.5568,42.61,42.5568,42.6012,106078.0
2017-09-27 11:10:00,48.01,48.02,48.0,48.02,46278.0,42.5923,42.6012,42.5834,42.6012,46278.0
2017-09-27 11:15:00,48.02,48.05,48.01,48.04,56940.0,42.6012,42.6278,42.5923,42.6189,56940.0
2017-09-27 11:20:00,48.04,48.04,48.01,48.03,65315.0,42.6189,42.6189,42.5923,42.61,65315.0
2017-09-27 11:25:00,48.04,48.06,48.02,48.05,150609.0,42.6189,42.6366,42.6012,42.6278,150609.0
2017-09-27 11:30:00,48.05,48.1,48.03,48.07,134700.0,42.6278,42.6721,42.61,42.6455,134700.0
2017-09-27 11:35:00,48.07,48.11,48.05,48.1,99779.0,42.6455,42.681,42.6278,42.6721,99779.0
2017-09-27 11:40:00,48.1,48.11,48.06,48.1,190441.0,42.6721,42.681,42.6366,42.6721,190441.0
2017-09-27 11:45:00,48.1,48.1,48.03,48.05,53629.0,42.6721,42.6721,42.61,42.6278,53629.0
2017-09-27 11:50:00,48.05,48.08,48.04,48.06,57979.0,42.6278,42.6544,42.6189,42.6366,57979.0
2017-09-27 11:55:00,48.06,48.1,48.05,48.09,97802.0,42.6366,42.6721,42.6278,42.6633,97802.0
2017-09-27 12:00:00,48.09,48.1,48.06,48.07,61418.0,42.6633,42.6721,42.6366,42.6455,61418.0
2017-09-27 12:05:00,48.07,48.07,48.04,48.07,43504.0,42.6455,42.6455,42.6189,42.6455,43504.0
2017-09-27 12:10:00,48.07,48.08,48.04,48.05,51772.0,42.6455,42.6544,42.6189,42.6278,51772.0
2017-09-27 12:15:00,48.06,48.09,48.02,48.05,118854.0,42.6366,42.6633,42.6012,42.6278,118854.0
2017-09-27 12:20:00,48.05,48.06,48.04,48.05,40136.0,42.6278,42.6366,42.6189,42.6278,40136.0
2017-09-27 12:25:00,48.05,48.08,48.04,48.07,58104.0,42.6278,42.6544,42.6189,42.6455,58104.0
2017-09-27 12:30:00,48.07,48.08,48.03,48.04,66488.0,42.6455,42.6544,42.61,42.6189,66488.0
2017-09-27 12:35:00,48.03,48.05,48.01,48.04,48322.0,42.61,42.6278,42.5923,42.6189,48322.0
2017-09-27 12:40:00,48.05,48.07,48.04,48.07,82674.0,42.6278,42.6455,42.6189,42.6455,82674.0
2017-09-27 12:45:00,48.07,48.09,48.06,48.07,47873.0,42.6455,42.6633,42.6366,42.6455,47873.0
2017-09-27 12:50:00,48.07,48.1,48.07,48.09,64350.0,42.6455,42.6721,42.6455,42.6633,64350.0
2017-09-27 12:55:00,48.09,48.11,48.08,48.1,183287.0,42.6633,42.681,42.6544,42.6721,183287.0
2017-09-27 13:00:00,48.11,48.12,48.09,48.09,126742.0,42.681,42.6899,42.6633,42.6633,126742.0
2017-09-27 13:05:00,48.09,48.1,48.09,48.09,23932.0,42.6633,42.6721,42.6633,42.6633,23932.0
2017-09-27 13:10:00,48.09,48.1,48.05,48.06,103755.0,42.6633,42.6721,42.6278,42.6366,103755.0
2017-09-27 13:15:00,48.06,48.09,48.06,48.08,44976.0,42.6366,42.6633,42.6366,42.6544,44976.0
2017-09-27 13:20:00,48.08,48.1,48.08,48.09,59095.0,42.6544,42.6721,42.6544,42.6633,59095.0
2017-09-27 13:25:00,48.09,48.1,48.08,48.09,95484.0,42.6633,42.6721,42.6544,42.6633,95484.0
2017-09-27 13:30:00,48.09,48.1,48.06,48.09,134734.0,42.6633,42.6721,42.6366,42.6633,134734.0
2017-09-27 13:35:00,48.1,48.12,48.09,48.11,46477.0,42.6721,42.6899,42.6633,42.681,46477.0
2017-09-27 13:40:00,48.11,48.12,48.1,48.11,66934.0,42.681,42.6899,42.6721,42.681,66934.0
2017-09-27 13:45:00,48.11,48.12,48.09,48.09,89102.0,42.681,42.6899,42.6633,42.6633,89102.0
2017-09-27 13:50:00,48.1,48.13,48.09,48.11,61837.0,42.6721,42.6987,42.6633,42.681,61837.0
2017-09-27 13:55:00,48.12,48.13,48.1,48.1,59110.0,42.6899,42.6987,42.6721,42.6721,59110.0
2017-09-27 14:00:00,48.11,48.15,48.08,48.15,136415.0,42.681,42.7165,42.6544,42.7165,136415.0
2017-09-27 14:05:00,48.15,48.17,48.14,48.16,84018.0,42.7165,42.7342,42.7076,42.7254,84018.0
2017-09-27 14:10:00,48.16,48.18,48.15,48.16,133121.0,42.7254,42.7431,42.7165,42.7254,133121.0
2017-09-27 14:15:00,48.16,48.24,48.15,48.18,263098.0,42.7254,42.7963,42.7165,42.7431,263098.0
2017-09-27 14:20:00,48.19,48.26,48.16,48.24,519556.0,42.752,42.8141,42.7254,42.7963,519556.0
2017-09-27 14:25:00,48.24,48.25,48.21,48.22,248460.0,42.7963,42.8052,42.7697,42.7786,248460.0
2017-09-27 14:30:00,48.23,48.23,48.17,48.19,243265.0,42.7875,42.7875,42.7342,42.752,243265.0
2017-09-27 14:35:00,48.19,48.21,48.16,48.21,116183.0,42.752,42.7697,42.7254,42.7697,116183.0
2017-09-27 14:40:00,48.21,48.24,48.18,48.24,90003.0,42.7697,42.7963,42.7431,42.7963,90003.0
2017-09-27 14:45:00,48.24,48.25,48.18,48.18,151937.0,42.7963,42.8052,42.7431,42.7431,151937.0
2017-09-27 14:50:00,48.18,48.2,48.14,48.19,312347.0,42.7431,42.7608,42.7076,42.752,312347.0
2017-09-27 14:55:00,48.19,48.23,48.18,48.22,104909.0,42.752,42.7875,42.7431,42.7786,104909.0
2017-09-27 15:00:00,48.22,48.25,48.22,48.25,56904.0,42.7786,42.8052,42.7786,42.8052,56904.0
2017-09-27 15:05:00,48.25,48.31,48.24,48.31,210041.0,42.8052,42.8584,42.7963,42.8584,210041.0
2017-09-27 15:10:00,48.31,48.36,48.29,48.33,307355.0,42.8584,42.9028,42.8407,42.8762,307355.0
2017-09-27 15:15:00,48.33,48.35,48.31,48.34,108342.0,42.8762,42.8939,42.8584,42.885,108342.0
2017-09-27 15:20:00,48.34,48.34,48.25,48.25,281403.0,42.885,42.885,42.8052,42.8052,281403.0
2017-09-27 15:25:00,48.26,48.27,48.22,48.26,143862.0,42.8141,42.8229,42.7786,42.8141,143862.0
2017-09-27 15:30:00,48.25,48.27,48.24,48.27,268348.0,42.8052,42.8229,42.7963,42.8229,268348.0
2017-09-27 15:35:00,48.26,48.27,48.24,48.26,170933.0,42.8141,42.8229,42.7963,42.8141,170933.0
2017-09-27 15:40:00,48.26,48.28,48.21,48.23,294303.0,42.8141,42.8318,42.7697,42.7875,294303.0
2017-09-27 15:45:00,48.22,48.23,48.18,48.2,359038.0,42.7786,42.7875,42.7431,42.7608,359038.0
2017-09-27 15:50:00,48.2,48.23,48.17,48.22,545525.0,42.7608,42.7875,42.7342,42.7786,545525.0
2017-09-27 15:55:00,48.21,48.22,48.14,48.16,852934.0,42.7697,42.7786,42.7076,42.7254,852934.0
2017-09-28 09:30:00,48.2,48.25,48.14,48.17,300469.0,42.7608,42.8052,42.7076,42.7342,300469.0
2017-09-28 09:35:00,48.16,48.17,48.0,48.12,164239.0,42.7254,42.7342,42.5834,42.6899,164239.0
2017-09-28 09:40:00,48.12,48.2,48.1,48.2,112838.0,42.6899,42.7608,42.6721,42.7608,112838.0
2017-09-28 09:45:00,48.19,48.22,48.15,48.2,103369.0,42.752,42.7786,42.7165,42.7608,103369.0
2017-09-28 09:50:00,48.21,48.23,48.18,48.19,166244.0,42.7697,42.7875,42.7431,42.752,166244.0
2017-09-28 09:55:00,48.18,48.2,48.14,48.2,158659.0,42.7431,42.7608,42.7076,42.7608,158659.0
2017-09-28 10:00:00,48.2,48.23,48.17,48.2,124376.0,42.7608,42.7875,42.7342,42.7608,124376.0
2017-09-28 10:05:00,48.2,48.22,48.17,48.18,72908.0,42.7608,42.7786,42.7342,42.7431,72908.0
2017-09-28 10:10:00,48.18,48.18,48.1,48.12,227005.0,42.7431,42.7431,42.6721,42.6899,227005.0
2017-09-28 10:15:00,48.13,48.16,48.11,48.16,150480.0,42.6987,42.7254,42.681,42.7254,150480.0
2017-09-28 10:20:00,48.16,48.17,48.14,48.15,147115.0,42.7254,42.7342,42.7076,42.7165,147115.0
2017-09-28 10:25:00,48.15,48.18,48.13,48.14,681633.0,42.7165,42.7431,42.6987,42.7076,681633.0
2017-09-28 10:30:00,48.14,48.21,48.13,48.19,244990.0,42.7076,42.7697,42.6987,42.752,244990.0
2017-09-28 10:35:00,48.19,48.21,48.19,48.2,65111.0,42.752,42.7697,42.752,42.7608,65111.0
2017-09-28 10:40:00,48.21,48.25,48.2,48.23,132997.0,42.7697,42.8052,42.7608,42.7875,132997.0
2017-09-28 10:45:00,48.24,48.25,48.19,48.21,99210.0,42.7963,42.8052,42.752,42.7697,99210.0
2017-09-28 10:50:00,48.21,48.25,48.2,48.22,93535.0,42.7697,42.8052,42.7608,42.7786,93535.0
2017-09-28 10:55:00,48.22,48.23,48.17,48.17,56795.0,42.7786,42.7875,42.7342,42.7342,56795.0
2017-09-28 11:00:00,48.18,48.19,48.14,48.19,156445.0,42.7431,42.752,42.7076,42.752,156445.0
2017-09-28 11:05:00,48.18,48.19,48.17,48.18,77978.0,42.7431,42.752,42.7342,42.7431,77978.0
2017-09-28 11:10:00,48.18,48.2,48.17,48.2,98054.0,42.7431,42.7608,42.7342,42.7608,98054.0
2017-09-28 11:15:00,48.19,48.2,48.16,48.16,63557.0,42.752,42.7608,42.7254,42.7254,63557.0
2017-09-28 11:20:00,48.17,48.18,48.15,48.16,241294.0,42.7342,42.7431,42.7165,42.7254,241294.0
2017-09-28 11:25:00,48.17,48.18,48.15,48.17,38803.0,42.7342,42.7431,42.7165,42.7342,38803.0
2017-09-28 11:30:00,48.17,48.18,48.14,48.18,99413.0,42.7342,42.7431,42.7076,42.7431,99413.0
2017-09-28 11:35:00,48.17,48.18,48.15,48.16,51143.0,42.7342,42.7431,42.7165,42.7254,51143.0
2017-09-28 11:40:00,48.17,48.21,48.16,48.16,97011.0,42.7342,42.7697,42.7254,42.7254,97011.0
2017-09-28 11:45:00,48.16,48.19,48.14,48.15,85328.0,42.7254,42.752,42.7076,42.7165,85328.0
2017-09-28 11:50:00,48.16,48.16,48.13,48.14,56823.0,42.7254,42.7254,42.6987,42.7076,56823.0
2017-09-28 11:55:00,48.13,48.17,48.11,48.12,174706.0,42.6987,42.7342,42.681,42.6899,174706.0
2017-09-28 12:00:00,48.12,48.16,48.11,48.14,140936.0,42.6899,42.7254,42.681,42.7076,140936.0
2017-09-28 12:05:00,48.14,48.18,48.13,48.15,145233.0,42.7076,42.7431,42.6987,42.7165,145233.0
2017-09-28 12:10:00,48.15,48.19,48.12,48.18,626706.0,42.7165,42.752,42.6899,42.7431,626706.0
2017-09-28 12:15:00,48.18,48.19,48.16,48.16,57364.0,42.7431,42.752,42.7254,42.7254,57364.0
2017-09-28 12:20:00,48.17,48.18,48.16,48.17,17092.0,42.7342,42.7431,42.7254,42.7342,17092.0
2017-09-28 12:25:00,48.17,48.2,48.15,48.16,52288.0,42.7342,42.7608,42.7165,42.7254,52288.0
2017-09-28 12:30:00,48.17,48.21,48.17,48.18,44445.0,42.7342,42.7697,42.7342,42.7431,44445.0
2017-09-28 12:35:00,48.19,48.19,48.16,48.17,23058.0,42.752,42.752,42.7254,42.7342,23058.0
2017-09-28 12:40:00,48.17,48.18,48.12,48.14,50029.0,42.7342,42.7431,42.6899,42.7076,50029.0
2017-09-28 12:45:00,48.15,48.17,48.14,48.15,20641.0,42.7165,42.7342,42.7076,42.7165,20641.0
2017-09-28 12:50:00,48.16,48.18,48.15,48.17,52181.0,42.7254,42.7431,42.7165,42.7342,52181.0
2017-09-28 12:55:00,48.18,48.18,48.17,48.17,43613.0,42.7431,42.7431,42.7342,42.7342,43613.0
2017-09-28 13:00:00,48.18,48.2,48.16,48.17,81665.0,42.7431,42.7608,42.7254,42.7342,81665.0
2017-09-28 13:05:00,48.17,48.19,48.16,48.18,39353.0,42.7342,42.752,42.7254,42.7431,39353.0
2017-09-28 13:10:00,48.17,48.19,48.17,48.18,52231.0,42.7342,42.752,42.7342,42.7431,52231.0
2017-09-28 13:15:00,48.18,48.19,48.17,48.18,83542.0,42.7431,42.752,42.7342,42.7431,83542.0
2017-09-28 13:20:00,48.18,48.21,48.17,48.19,92058.0,42.7431,42.7697,42.7342,42.752,92058.0
2017-09-28 13:25:00,48.19,48.21,48.18,48.2,101546.0,42.752,42.7697,42.7431,42.7608,101546.0
2017-09-28 13:30:00,48.2,48.21,48.18,48.2,78054.0,42.7608,42.7697,42.7431,42.7608,78054.0
2017-09-28 13:35:00,48.2,48.21,48.18,48.2,98989.0,42.7608,42.7697,42.7431,42.7608,98989.0
2017-09-28 13:40:00,48.2,48.21,48.19,48.2,69690.0,42.7608,42.7697,42.752,42.7608,69690.0
2017-09-28 13:45:00,48.2,48.21,48.19,48.2,56868.0,42.7608,42.7697,42.752,42.7608,56868.0
2017-09-28 13:50:00,48.2,48.2,48.17,48.18,72328.0,42.7608,42.7608,42.7342,42.7431,72328.0
2017-09-28 13:55:00,48.18,48.19,48.17,48.17,115519.0,42.7431,42.752,42.7342,42.7342,115519.0
2017-09-28 14:00:00,48.17,48.19,48.16,48.18,630845.0,42.7342,42.752,42.7254,42.7431,630845.0
2017-09-28 14:05:00,48.17,48.21,48.17,48.2,48125.0,42.7342,42.7697,42.7342,42.7608,48125.0
2017-09-28 14:10:00,48.2,48.22,48.18,48.21,68454.0,42.7608,42.7786,42.7431,42.7697,68454.0
2017-09-28 14:15:00,48.21,48.25,48.2,48.24,92496.0,42.7697,42.8052,42.7608,42.7963,92496.0
2017-09-28 14:20:00,48.24,48.24,48.2,48.2,52488.0,42.7963,42.7963,42.7608,42.7608,52488.0
2017-09-28 14:25:00,48.2,48.21,48.19,48.2,66736.0,42.7608,42.7697,42.752,42.7608,66736.0
2017-09-28 14:30:00,48.19,48.2,48.18,48.18,33849.0,42.752,42.7608,42.7431,42.7431,33849.0
2017-09-28 14:35:00,48.19,48.2,48.16,48.19,120693.0,42.752,42.7608,42.7254,42.752,120693.0
2017-09-28 14:40:00,48.19,48.21,48.17,48.19,145984.0,42.752,42.7697,42.7342,42.752,145984.0
2017-09-28 14:45:00,48.19,48.2,48.17,48.19,68936.0,42.752,42.7608,42.7342,42.752,68936.0
2017-09-28 14:50:00,48.19,48.19,48.18,48.19,31229.0,42.752,42.752,42.7431,42.752,31229.0
2017-09-28 14:55:00,48.19,48.2,48.13,48.14,112454.0,42.752,42.7608,42.6987,42.7076,112454.0
2017-09-28 15:00:00,48.13,48.15,48.13,48.15,75619.0,42.6987,42.7165,42.6987,42.7165,75619.0
2017-09-28 15:05:00,48.15,48.18,48.14,48.18,146447.0,42.7165,42.7431,42.7076,42.7431,146447.0
2017-09-28 15:10:00,48.18,48.19,48.15,48.15,114217.0,42.7431,42.752,42.7165,42.7165,114217.0
2017-09-28 15:15:00,48.15,48.15,48.13,48.15,116446.0,42.7165,42.7165,42.6987,42.7165,116446.0
2017-09-28 15:20:00,48.15,48.16,48.13,48.15,127499.0,42.7165,42.7254,42.6987,42.7165,127499.0
2017-09-28 15:25:00,48.15,48.15,48.09,48.1,646008.0,42.7165,42.7165,42.6633,42.6721,646008.0
2017-09-28 15:30:00,48.1,48.1,48.03,48.08,277298.0,42.6721,42.6721,42.61,42.6544,277298.0
2017-09-28 15:35:00,48.08,48.09,48.07,48.09,121372.0,42.6544,42.6633,42.6455,42.6633,121372.0
2017-09-28 15:40:00,48.09,48.09,48.06,48.07,168107.0,42.6633,42.6633,42.6366,42.6455,168107.0
2017-09-28 15:45:00,48.07,48.09,48.06,48.08,312871.0,42.6455,42.6633,42.6366,42.6544,312871.0
2017-09-28 15:50:00,48.08,48.09,48.07,48.07,207113.0,42.6544,42.6633,42.6455,42.6455,207113.0
2017-09-28 15:55:00,48.08,48.11,48.05,48.08,995293.0,42.6544,42.681,42.6278,42.6544,995293.0
2017-09-29 09:30:00,48.19,48.75,48.17,48.6,1002436.0,42.752,43.2488,42.7342,43.1157,1002436.0
2017-09-29 09:35:00,48.62,48.68,48.6,48.62,421996.0,43.1334,43.1867,43.1157,43.1334,421996.0
2017-09-29 09:40:00,48.62,48.65,48.53,48.63,313321.0,43.1334,43.1601,43.0536,43.1423,313321.0
2017-09-29 09:45:00,48.63,48.64,48.5,48.61,1646037.0,43.1423,43.1512,43.027,43.1246,1646037.0
2017-09-29 09:50:00,48.6,48.68,48.54,48.54,515169.0,43.1157,43.1867,43.0625,43.0625,515169.0
2017-09-29 09:55:00,48.54,48.55,48.47,48.54,1677868.0,43.0625,43.0713,43.0004,43.0625,1677868.0
2017-09-29 10:00:00,48.54,48.56,48.53,48.53,420602.0,43.0625,43.0802,43.0536,43.0536,420602.0
2017-09-29 10:05:00,48.54,48.55,48.48,48.51,681916.0,43.0625,43.0713,43.0092,43.0359,681916.0
2017-09-29 10:10:00,48.51,48.52,48.45,48.46,226638.0,43.0359,43.0447,42.9826,42.9915,226638.0
2017-09-29 10:15:00,48.46,48.47,48.37,48.37,304801.0,42.9915,43.0004,42.9117,42.9117,304801.0
2017-09-29 10:20:00,48.38,48.41,48.37,48.39,198910.0,42.9205,42.9471,42.9117,42.9294,198910.0
2017-09-29 10:25:00,48.39,48.42,48.38,48.4,246572.0,42.9294,42.956,42.9205,42.9383,246572.0
2017-09-29 10:30:00,48.4,48.4,48.35,48.37,537886.0,42.9383,42.9383,42.8939,42.9117,537886.0
2017-09-29 10:35:00,48.37,48.4,48.36,48.39,296212.0,42.9117,42.9383,42.9028,42.9294,296212.0
2017-09-29 10:40:00,48.39,48.41,48.35,48.37,420186.0,42.9294,42.9471,42.8939,42.9117,420186.0
2017-09-29 10:45:00,48.38,48.39,48.37,48.38,287225.0,42.9205,42.9294,42.9117,42.9205,287225.0
2017-09-29 10:50:00,48.38,48.39,48.35,48.37,124362.0,42.9205,42.9294,42.8939,42.9117,124362.0
2017-09-29 10:55:00,48.37,48.38,48.35,48.36,185304.0,42.9117,42.9205,42.8939,42.9028,185304.0
2017-09-29 11:00:00,48.36,48.36,48.3,48.31,125685.0,42.9028,42.9028,42.8496,42.8584,125685.0
2017-09-29 11:05:00,48.31,48.31,48.26,48.28,153480.0,42.8584,42.8584,42.8141,42.8318,153480.0
2017-09-29 11:10:00,48.28,48.33,48.27,48.32,206474.0,42.8318,42.8762,42.8229,42.8673,206474.0
2017-09-29 11:15:00,48.32,48.4,48.27,48.28,401975.0,42.8673,42.9383,42.8229,42.8318,401975.0
2017-09-29 11:20:00,48.27,48.29,48.25,48.26,193423.0,42.8229,42.8407,42.8052,42.8141,193423.0
2017-09-29 11:25:00,48.26,48.26,48.16,48.18,298620.0,42.8141,42.8141,42.7254,42.7431,298620.0
2017-09-29 11:30:00,48.19,48.2,48.14,48.2,171289.0,42.752,42.7608,42.7076,42.7608,171289.0
2017-09-29 11:35:00,48.2,48.2,48.16,48.16,198314.0,42.7608,42.7608,42.7254,42.7254,198314.0
2017-09-29 11:40:00,48.16,48.19,48.0,48.1,14512031.0,42.7254,42.752,42.5834,42.6721,14512031.0
2017-09-29 11:45:00,48.1,48.3,48.07,48.09,902791.0,42.6721,42.8496,42.6455,42.6633,902791.0
2017-09-29 11:50:00,48.09,48.11,47.96,48.04,888714.0,42.6633,42.681,42.5479,42.6189,888714.0
2017-09-29 11:55:00,48.04,48.11,48.04,48.08,342525.0,42.6189,42.681,42.6189,42.6544,342525.0
2017-09-29 12:00:00,48.08,48.09,48.04,48.05,423956.0,42.6544,42.6633,42.6189,42.6278,423956.0
2017-09-29 12:05:00,48.05,48.14,48.03,48.14,314313.0,42.6278,42.7076,42.61,42.7076,314313.0
2017-09-29 12:10:00,48.14,48.17,48.11,48.15,315244.0,42.7076,42.7342,42.681,42.7165,315244.0
2017-09-29 12:15:00,48.15,48.21,48.14,48.2,335340.0,42.7165,42.7697,42.7076,42.7608,335340.0
2017-09-29 12:20:00,48.2,48.2,48.16,48.18,205257.0,42.7608,42.7608,42.7254,42.7431,205257.0
2017-09-29 12:25:00,48.17,48.19,48.15,48.18,314016.0,42.7342,42.752,42.7165,42.7431,314016.0
2017-09-29 12:30:00,48.18,48.31,48.18,48.31,360554.0,42.7431,42.8584,42.7431,42.8584,360554.0
2017-09-29 12:35:00,48.3,48.31,48.28,48.29,203960.0,42.8496,42.8584,42.8318,42.8407,203960.0
2017-09-29 12:40:00,48.29,48.29,48.25,48.25,151055.0,42.8407,42.8407,42.8052,42.8052,151055.0
2017-09-29 12:45:00,48.26,48.29,48.25,48.29,145147.0,42.8141,42.8407,42.8052,42.8407,145147.0
2017-09-29 12:50:00,48.29,48.3,48.26,48.29,138800.0,42.8407,42.8496,42.8141,42.8407,138800.0
2017-09-29 12:55:00,48.29,48.4,48.28,48.31,487468.0,42.8407,42.9383,42.8318,42.8584,487468.0
2017-09-29 13:00:00,48.3,48.31,48.27,48.27,91147.0,42.8496,42.8584,42.8229,42.8229,91147.0
2017-09-29 13:05:00,48.27,48.3,48.23,48.23,192198.0,42.8229,42.8496,42.7875,42.7875,192198.0
2017-09-29 13:10:00,48.24,48.28,48.22,48.22,240380.0,42.7963,42.8318,42.7786,42.7786,240380.0
2017-09-29 13:15:00,48.22,48.23,48.14,48.16,217858.0,42.7786,42.7875,42.7076,42.7254,217858.0
2017-09-29 13:20:00,48.16,48.24,48.14,48.23,180489.0,42.7254,42.7963,42.7076,42.7875,180489.0
2017-09-29 13:25:00,48.23,48.25,48.21,48.24,162279.0,42.7875,42.8052,42.7697,42.7963,162279.0
2017-09-29 13:30:00,48.25,48.25,48.21,48.21,190280.0,42.8052,42.8052,42.7697,42.7697,190280.0
2017-09-29 13:35:00,48.22,48.23,48.2,48.21,79570.0,42.7786,42.7875,42.7608,42.7697,79570.0
2017-09-29 13:40:00,48.21,48.22,48.2,48.21,151054.0,42.7697,42.7786,42.7608,42.7697,151054.0
2017-09-29 13:45:00,48.21,48.22,48.2,48.2,109338.0,42.7697,42.7786,42.7608,42.7608,109338.0
2017-09-29 13:50:00,48.21,48.21,48.16,48.18,127387.0,42.7697,42.7697,42.7254,42.7431,127387.0
2017-09-29 13:55:00,48.18,48.18,48.14,48.16,104023.0,42.7431,42.7431,42.7076,42.7254,104023.0
2017-09-29 14:00:00,48.16,48.18,48.15,48.16,130592.0,42.7254,42.7431,42.7165,42.7254,130592.0
2017-09-29 14:05:00,48.16,48.23,48.15,48.23,140674.0,42.7254,42.7875,42.7165,42.7875,140674.0
2017-09-29 14:10:00,48.23,48.24,48.17,48.17,158816.0,42.7875,42.7963,42.7342,42.7342,158816.0
2017-09-29 14:15:00,48.18,48.29,48.17,48.29,536123.0,42.7431,42.8407,42.7342,42.8407,536123.0
2017-09-29 14:20:00,48.28,48.34,48.28,48.33,353347.0,42.8318,42.885,42.8318,42.8762,353347.0
2017-09-29 14:25:00,48.33,48.33,48.28,48.29,171510.0,42.8762,42.8762,42.8318,42.8407,171510.0
2017-09-29 14:30:00,48.28,48.31,48.28,48.3,122325.0,42.8318,42.8584,42.8318,42.8496,122325.0
2017-09-29 14:35:00,48.3,48.3,48.27,48.3,107538.0,42.8496,42.8496,42.8229,42.8496,107538.0
2017-09-29 14:40:00,48.3,48.3,48.24,48.25,213507.0,42.8496,42.8496,42.7963,42.8052,213507.0
2017-09-29 14:45:00,48.25,48.27,48.24,48.25,196508.0,42.8052,42.8229,42.7963,42.8052,196508.0
2017-09-29 14:50:00,48.24,48.29,48.24,48.28,136199.0,42.7963,42.8407,42.7963,42.8318,136199.0
2017-09-29 14:55:00,48.29,48.29,48.26,48.26,149465.0,42.8407,42.8407,42.8141,42.8141,149465.0
2017-09-29 15:00:00,48.27,48.27,48.24,48.25,242091.0,42.8229,42.8229,42.7963,42.8052,242091.0
2017-09-29 15:05:00,48.25,48.25,48.23,48.24,117527.0,42.8052,42.8052,42.7875,42.7963,117527.0
2017-09-29 15:10:00,48.24,48.25,48.24,48.25,200287.0,42.7963,42.8052,42.7963,42.8052,200287.0
2017-09-29 15:15:00,48.25,48.25,48.23,48.25,355910.0,42.8052,42.8052,42.7875,42.8052,355910.0
2017-09-29 15:20:00,48.25,48.31,48.24,48.3,279671.0,42.8052,42.8584,42.7963,42.8496,279671.0
2017-09-29 15:25:00,48.29,48.31,48.26,48.26,352157.0,42.8407,42.8584,42.8141,42.8141,352157.0
2017-09-29 15:30:00,48.26,48.27,48.24,48.25,576323.0,42.8141,42.8229,42.7963,42.8052,576323.0
2017-09-29 15:35:00,48.25,48.25,48.19,48.2,522275.0,42.8052,42.8052,42.752,42.7608,522275.0
2017-09-29 15:40:00,48.2,48.23,48.19,48.23,212477.0,42.7608,42.7875,42.752,42.7875,212477.0
2017-09-29 15:45:00,48.22,48.29,48.22,48.27,430230.0,42.7786,42.8407,42.7786,42.8229,430230.0
2017-09-29 15:50:00,48.28,48.36,48.27,48.36,779807.0,42.8318,42.9028,42.8229,42.9028,779807.0
2017-09-29 15:55:00,48.36,48.46,48.33,48.33,2341658.0,42.9028,42.9915,42.8762,42.8762,2341658.0
2017-10-02 09:30:00,48.72,48.98,48.69,48.85,1015582.0,43.2222,43.4528,43.1955,43.3375,1015582.0
2017-10-02 09:35:00,48.86,48.86,48.74,48.77,810896.0,43.3464,43.3464,43.2399,43.2665,810896.0
2017-10-02 09:40:00,48.76,48.81,48.68,48.76,567813.0,43.2576,43.302,43.1867,43.2576,567813.0
2017-10-02 09:45:00,48.76,48.85,48.69,48.78,379027.0,43.2576,43.3375,43.1955,43.2754,379027.0
2017-10-02 09:50:00,48.78,48.8,48.67,48.74,405482.0,43.2754,43.2931,43.1778,43.2399,405482.0
2017-10-02 09:55:00,48.74,48.85,48.73,48.85,182278.0,43.2399,43.3375,43.231,43.3375,182278.0
2017-10-02 10:00:00,48.84,48.85,48.74,48.75,311090.0,43.3286,43.3375,43.2399,43.2488,311090.0
2017-10-02 10:05:00,48.75,48.85,48.74,48.78,367793.0,43.2488,43.3375,43.2399,43.2754,367793.0
2017-10-02 10:10:00,48.78,48.82,48.75,48.78,349973.0,43.2754,43.3109,43.2488,43.2754,349973.0
2017-10-02 10:15:00,48.78,48.85,48.77,48.85,299734.0,43.2754,43.3375,43.2665,43.3375,299734.0
2017-10-02 10:20:00,48.84,48.88,48.82,48.85,491888.0,43.3286,43.3641,43.3109,43.3375,491888.0
2017-10-02 10:25:00,48.84,48.88,48.82,48.86,236877.0,43.3286,43.3641,43.3109,43.3464,236877.0
2017-10-02 10:30:00,48.86,49.0,48.84,49.0,540215.0,43.3464,43.4706,43.3286,43.4706,540215.0
2017-10-02 10:35:00,49.0,49.0,48.91,48.91,316352.0,43.4706,43.4706,43.3907,43.3907,316352.0
2017-10-02 10:40:00,48.92,48.92,48.85,48.88,137527.0,43.3996,43.3996,43.3375,43.3641,137527.0
2017-10-02 10:45:00,48.87,48.91,48.85,48.88,433556.0,43.3552,43.3907,43.3375,43.3641,433556.0
2017-10-02 10:50:00,48.88,48.88,48.82,48.86,394968.0,43.3641,43.3641,43.3109,43.3464,394968.0
2017-10-02 10:55:00,48.85,48.85,48.8,48.82,260851.0,43.3375,43.3375,43.2931,43.3109,260851.0
2017-10-02 11:00:00,48.82,48.83,48.79,48.8,210689.0,43.3109,43.3197,43.2843,43.2931,210689.0
2017-10-02 11:05:00,48.8,48.81,48.74,48.75,243725.0,43.2931,43.302,43.2399,43.2488,243725.0
2017-10-02 11:10:00,48.75,48.77,48.74,48.75,213417.0,43.2488,43.2665,43.2399,43.2488,213417.0
2017-10-02 11:15:00,48.76,48.76,48.73,48.74,177670.0,43.2576,43.2576,43.231,43.2399,177670.0
2017-10-02 11:20:00,48.73,48.74,48.7,48.71,277915.0,43.231,43.2399,43.2044,43.2133,277915.0
2017-10-02 11:25:00,48.71,48.73,48.7,48.71,176088.0,43.2133,43.231,43.2044,43.2133,176088.0
2017-10-02 11:30:00,48.7,48.72,48.66,48.7,247300.0,43.2044,43.2222,43.1689,43.2044,247300.0
2017-10-02 11:35:00,48.7,48.72,48.68,48.72,118158.0,43.2044,43.2222,43.1867,43.2222,118158.0
2017-10-02 11:40:00,48.72,48.72,48.68,48.7,166517.0,43.2222,43.2222,43.1867,43.2044,166517.0
2017-10-02 11:45:00,48.7,48.7,48.65,48.66,122973.0,43.2044,43.2044,43.1601,43.1689,122973.0
2017-10-02 11:50:00,48.66,48.69,48.65,48.68,103204.0,43.1689,43.1955,43.1601,43.1867,103204.0
2017-10-02 11:55:00,48.68,48.68,48.62,48.65,215805.0,43.1867,43.1867,43.1334,43.1601,215805.0
2017-10-02 12:00:00,48.64,48.65,48.57,48.63,199779.0,43.1512,43.1601,43.0891,43.1423,199779.0
2017-10-02 12:05:00,48.63,48.65,48.62,48.65,271879.0,43.1423,43.1601,43.1334,43.1601,271879.0
2017-10-02 12:10:00,48.65,48.65,48.61,48.62,155937.0,43.1601,43.1601,43.1246,43.1334,155937.0
2017-10-02 12:15:00,48.62,48.66,48.62,48.65,124426.0,43.1334,43.1689,43.1334,43.1601,124426.0
2017-10-02 12:20:00,48.65,48.68,48.64,48.68,209122.0,43.1601,43.1867,43.1512,43.1867,209122.0
2017-10-02 12:25:00,48.68,48.68,48.66,48.66,147590.0,43.1867,43.1867,43.1689,43.1689,147590.0
2017-10-02 12:30:00,48.66,48.69,48.66,48.68,72634.0,43.1689,43.1955,43.1689,43.1867,72634.0
2017-10-02 12:35:00,48.68,48.69,48.66,48.66,113803.0,43.1867,43.1955,43.1689,43.1689,113803.0
2017-10-02 12:40:00,48.66,48.68,48.66,48.67,93636.0,43.1689,43.1867,43.1689,43.1778,93636.0
2017-10-02 12:45:00,48.66,48.69,48.66,48.68,114673.0,43.1689,43.1955,43.1689,43.1867,114673.0
2017-10-02 12:50:00,48.68,48.69,48.67,48.68,144183.0,43.1867,43.1955,43.1778,43.1867,144183.0
2017-10-02 12:55:00,48.67,48.68,48.65,48.68,159697.0,43.1778,43.1867,43.1601,43.1867,159697.0
2017-10-02 13:00:00,48.68,48.7,48.66,48.7,105506.0,43.1867,43.2044,43.1689,43.2044,105506.0
2017-10-02 13:05:00,48.7,48.7,48.69,48.7,132100.0,43.2044,43.2044,43.1955,43.2044,132100.0
2017-10-02 13:10:00,48.7,48.7,48.68,48.69,80357.0,43.2044,43.2044,43.1867,43.1955,80357.0
2017-10-02 13:15:00,48.69,48.7,48.68,48.7,74870.0,43.1955,43.2044,43.1867,43.2044,74870.0
2017-10-02 13:20:00,48.7,48.7,48.66,48.66,322788.0,43.2044,43.2044,43.1689,43.1689,322788.0
2017-10-02 13:25:00,48.66,48.68,48.66,48.68,58104.0,43.1689,43.1867,43.1689,43.1867,58104.0
2017-10-02 13:30:00,48.68,48.68,48.66,48.68,169934.0,43.1867,43.1867,43.1689,43.1867,169934.0
2017-10-02 13:35:00,48.68,48.68,48.66,48.67,90615.0,43.1867,43.1867,43.1689,43.1778,90615.0
2017-10-02 13:40:00,48.66,48.67,48.63,48.66,82797.0,43.1689,43.1778,43.1423,43.1689,82797.0
2017-10-02 13:45:00,48.66,48.66,48.64,48.65,66589.0,43.1689,43.1689,43.1512,43.1601,66589.0
2017-10-02 13:50:00,48.65,48.66,48.64,48.65,104504.0,43.1601,43.1689,43.1512,43.1601,104504.0
2017-10-02 13:55:00,48.65,48.66,48.63,48.65,106850.0,43.1601,43.1689,43.1423,43.1601,106850.0
2017-10-02 14:00:00,48.65,48.68,48.64,48.66,112252.0,43.1601,43.1867,43.1512,43.1689,112252.0
2017-10-02 14:05:00,48.67,48.69,48.66,48.68,280599.0,43.1778,43.1955,43.1689,43.1867,280599.0
2017-10-02 14:10:00,48.68,48.69,48.65,48.65,142311.0,43.1867,43.1955,43.1601,43.1601,142311.0
2017-10-02 14:15:00,48.66,48.66,48.6,48.65,141947.0,43.1689,43.1689,43.1157,43.1601,141947.0
2017-10-02 14:20:00,48.64,48.68,48.62,48.64,134217.0,43.1512,43.1867,43.1334,43.1512,134217.0
2017-10-02 14:25:00,48.64,48.7,48.63,48.66,4256507.0,43.1512,43.2044,43.1423,43.1689,4256507.0
2017-10-02 14:30:00,48.67,48.72,48.66,48.72,291733.0,43.1778,43.2222,43.1689,43.2222,291733.0
2017-10-02 14:35:00,48.72,48.74,48.68,48.74,183313.0,43.2222,43.2399,43.1867,43.2399,183313.0
2017-10-02 14:40:00,48.74,48.76,48.73,48.75,153579.0,43.2399,43.2576,43.231,43.2488,153579.0
2017-10-02 14:45:00,48.75,48.75,48.71,48.74,252791.0,43.2488,43.2488,43.2133,43.2399,252791.0
2017-10-02 14:50:00,48.74,48.8,48.73,48.77,292113.0,43.2399,43.2931,43.231,43.2665,292113.0
2017-10-02 14:55:00,48.77,48.78,48.76,48.77,160825.0,43.2665,43.2754,43.2576,43.2665,160825.0
2017-10-02 15:00:00,48.77,48.78,48.75,48.77,171104.0,43.2665,43.2754,43.2488,43.2665,171104.0
2017-10-02 15:05:00,48.78,48.78,48.76,48.78,127486.0,43.2754,43.2754,43.2576,43.2754,127486.0
2017-10-02 15:10:00,48.78,48.8,48.77,48.8,155160.0,43.2754,43.2931,43.2665,43.2931,155160.0
2017-10-02 15:15:00,48.8,48.83,48.78,48.82,193305.0,43.2931,43.3197,43.2754,43.3109,193305.0
2017-10-02 15:20:00,48.82,48.86,48.82,48.83,220128.0,43.3109,43.3464,43.3109,43.3197,220128.0
2017-10-02 15:25:00,48.83,48.9,48.82,48.89,224008.0,43.3197,43.3818,43.3109,43.373,224008.0
2017-10-02 15:30:00,48.89,48.9,48.87,48.9,159225.0,43.373,43.3818,43.3552,43.3818,159225.0
2017-10-02 15:35:00,48.9,48.9,48.84,48.84,341444.0,43.3818,43.3818,43.3286,43.3286,341444.0
2017-10-02 15:40:00,48.84,48.85,48.81,48.83,301388.0,43.3286,43.3375,43.302,43.3197,301388.0
2017-10-02 15:45:00,48.83,48.85,48.81,48.85,357215.0,43.3197,43.3375,43.302,43.3375,357215.0
2017-10-02 15:50:00,48.85,48.88,48.79,48.79,397201.0,43.3375,43.3641,43.2843,43.2843,397201.0
2017-10-02 15:55:00,48.79,48.81,48.74,48.81,927980.0,43.2843,43.302,43.2399,43.302,927980.0
2017-10-03 09:30:00,48.95,48.96,48.64,48.72,294952.0,43.4262,43.4351,43.1512,43.2222,294952.0
2017-10-03 09:35:00,48.72,48.76,48.64,48.76,228988.0,43.2222,43.2576,43.1512,43.2576,228988.0
2017-10-03 09:40:00,48.75,48.79,48.63,48.68,361055.0,43.2488,43.2843,43.1423,43.1867,361055.0
2017-10-03 09:45:00,48.68,48.77,48.67,48.74,205828.0,43.1867,43.2665,43.1778,43.2399,205828.0
2017-10-03 09:50:00,48.75,48.78,48.69,48.7,161354.0,43.2488,43.2754,43.1955,43.2044,161354.0
2017-10-03 09:55:00,48.7,48.73,48.68,48.73,107810.0,43.2044,43.231,43.1867,43.231,107810.0
2017-10-03 10:00:00,48.72,48.72,48.65,48.69,216421.0,43.2222,43.2222,43.1601,43.1955,216421.0
2017-10-03 10:05:00,48.69,48.69,48.67,48.68,122282.0,43.1955,43.1955,43.1778,43.1867,122282.0
2017-10-03 10:10:00,48.68,48.69,48.58,48.59,253437.0,43.1867,43.1955,43.098,43.1068,253437.0
2017-10-03 10:15:00,48.59,48.61,48.55,48.59,170887.0,43.1068,43.1246,43.0713,43.1068,170887.0
2017-10-03 10:20:00,48.59,48.65,48.55,48.64,140565.0,43.1068,43.1601,43.0713,43.1512,140565.0
2017-10-03 10:25:00,48.63,48.64,48.6,48.6,55244.0,43.1423,43.1512,43.1157,43.1157,55244.0
2017-10-03 10:30:00,48.61,48.63,48.58,48.62,140151.0,43.1246,43.1423,43.098,43.1334,140151.0
2017-10-03 10:35:00,48.63,48.66,48.61,48.64,156840.0,43.1423,43.1689,43.1246,43.1512,156840.0
2017-10-03 10:40:00,48.64,48.64,48.59,48.59,106459.0,43.1512,43.1512,43.1068,43.1068,106459.0
2017-10-03 10:45:00,48.59,48.6,48.57,48.58,106972.0,43.1068,43.1157,43.0891,43.098,106972.0
2017-10-03 10:50:00,48.58,48.6,48.56,48.58,102746.0,43.098,43.1157,43.0802,43.098,102746.0
2017-10-03 10:55:00,48.58,48.59,48.54,48.56,207976.0,43.098,43.1068,43.0625,43.0802,207976.0
2017-10-03 11:00:00,48.55,48.6,48.54,48.58,195360.0,43.0713,43.1157,43.0625,43.098,195360.0
2017-10-03 11:05:00,48.58,48.62,48.54,48.61,189782.0,43.098,43.1334,43.0625,43.1246,189782.0
2017-10-03 11:10:00,48.61,48.63,48.55,48.59,110503.0,43.1246,43.1423,43.0713,43.1068,110503.0
2017-10-03 11:15:00,48.58,48.6,48.57,48.59,61552.0,43.098,43.1157,43.0891,43.1068,61552.0
2017-10-03 11:20:00,48.59,48.61,48.58,48.59,169541.0,43.1068,43.1246,43.098,43.1068,169541.0
2017-10-03 11:25:00,48.59,48.62,48.57,48.6,187809.0,43.1068,43.1334,43.0891,43.1157,187809.0
2017-10-03 11:30:00,48.61,48.68,48.6,48.68,113713.0,43.1246,43.1867,43.1157,43.1867,113713.0
2017-10-03 11:35:00,48.67,48.68,48.63,48.65,86562.0,43.1778,43.1867,43.1423,43.1601,86562.0
2017-10-03 11:40:00,48.65,48.67,48.63,48.65,123467.0,43.1601,43.1778,43.1423,43.1601,123467.0
2017-10-03 11:45:00,48.65,48.76,48.63,48.76,175414.0,43.1601,43.2576,43.1423,43.2576,175414.0
2017-10-03 11:50:00,48.76,48.77,48.7,48.76,247888.0,43.2576,43.2665,43.2044,43.2576,247888.0
2017-10-03 11:55:00,48.76,48.76,48.73,48.74,141589.0,43.2576,43.2576,43.231,43.2399,141589.0
2017-10-03 12:00:00,48.74,48.79,48.73,48.75,114307.0,43.2399,43.2843,43.231,43.2488,114307.0
2017-10-03 12:05:00,48.75,48.81,48.74,48.81,162999.0,43.2488,43.302,43.2399,43.302,162999.0
2017-10-03 12:10:00,48.81,48.89,48.8,48.89,97518.0,43.302,43.373,43.2931,43.373,97518.0
2017-10-03 12:15:00,48.89,48.9,48.87,48.89,121571.0,43.373,43.3818,43.3552,43.373,121571.0
2017-10-03 12:20:00,48.9,48.9,48.87,48.9,132070.0,43.3818,43.3818,43.3552,43.3818,132070.0
2017-10-03 12:25:00,48.9,48.91,48.85,48.85,68317.0,43.3818,43.3907,43.3375,43.3375,68317.0
2017-10-03 12:30:00,48.85,48.88,48.84,48.84,45894.0,43.3375,43.3641,43.3286,43.3286,45894.0
2017-10-03 12:35:00,48.84,48.87,48.84,48.86,77358.0,43.3286,43.3552,43.3286,43.3464,77358.0
2017-10-03 12:40:00,48.86,48.87,48.84,48.87,66402.0,43.3464,43.3552,43.3286,43.3552,66402.0
2017-10-03 12:45:00,48.87,48.88,48.84,48.85,76913.0,43.3552,43.3641,43.3286,43.3375,76913.0
2017-10-03 12:50:00,48.84,48.87,48.84,48.86,54481.0,43.3286,43.3552,43.3286,43.3464,54481.0
2017-10-03 12:55:00,48.86,48.87,48.84,48.85,61437.0,43.3464,43.3552,43.3286,43.3375,61437.0
2017-10-03 13:00:00,48.85,48.87,48.83,48.86,127557.0,43.3375,43.3552,43.3197,43.3464,127557.0
2017-10-03 13:05:00,48.85,48.87,48.84,48.86,109081.0,43.3375,43.3552,43.3286,43.3464,109081.0
2017-10-03 13:10:00,48.85,48.87,48.85,48.87,34990.0,43.3375,43.3552,43.3375,43.3552,34990.0
2017-10-03 13:15:00,48.87,48.88,48.84,48.84,208674.0,43.3552,43.3641,43.3286,43.3286,208674.0
2017-10-03 13:20:00,48.84,48.86,48.84,48.86,28093.0,43.3286,43.3464,43.3286,43.3464,28093.0
2017-10-03 13:25:00,48.86,48.86,48.85,48.85,38656.0,43.3464,43.3464,43.3375,43.3375,38656.0
2017-10-03 13:30:00,48.85,48.86,48.8,48.82,124578.0,43.3375,43.3464,43.2931,43.3109,124578.0
2017-10-03 13:35:00,48.83,48.85,48.81,48.83,161196.0,43.3197,43.3375,43.302,43.3197,161196.0
2017-10-03 13:40:00,48.83,48.84,48.83,48.83,30961.0,43.3197,43.3286,43.3197,43.3197,30961.0
2017-10-03 13:45:00,48.83,48.84,48.83,48.84,15311.0,43.3197,43.3286,43.3197,43.3286,15311.0
2017-10-03 13:50:00,48.84,48.84,48.81,48.82,82255.0,43.3286,43.3286,43.302,43.3109,82255.0
2017-10-03 13:55:00,48.82,48.83,48.82,48.82,54249.0,43.3109,43.3197,43.3109,43.3109,54249.0
2017-10-03 14:00:00,48.83,48.83,48.8,48.8,141474.0,43.3197,43.3197,43.2931,43.2931,141474.0
2017-10-03 14:05:00,48.8,48.83,48.79,48.8,229283.0,43.2931,43.3197,43.2843,43.2931,229283.0
2017-10-03 14:10:00,48.8,48.81,48.76,48.78,162900.0,43.2931,43.302,43.2576,43.2754,162900.0
2017-10-03 14:15:00,48.78,48.79,48.77,48.79,86482.0,43.2754,43.2843,43.2665,43.2843,86482.0
2017-10-03 14:20:00,48.79,48.79,48.78,48.78,45401.0,43.2843,43.2843,43.2754,43.2754,45401.0
2017-10-03 14:25:00,48.79,48.79,48.78,48.79,103128.0,43.2843,43.2843,43.2754,43.2843,103128.0
2017-10-03 14:30:00,48.79,48.81,48.78,48.81,260616.0,43.2843,43.302,43.2754,43.302,260616.0
2017-10-03 14:35:00,48.8,48.81,48.79,48.8,153513.0,43.2931,43.302,43.2843,43.2931,153513.0
2017-10-03 14:40:00,48.79,48.8,48.79,48.8,33445.0,43.2843,43.2931,43.2843,43.2931,33445.0
2017-10-03 14:45:00,48.8,48.8,48.79,48.8,46758.0,43.2931,43.2931,43.2843,43.2931,46758.0
2017-10-03 14:50:00,48.79,48.8,48.76,48.77,134914.0,43.2843,43.2931,43.2576,43.2665,134914.0
2017-10-03 14:55:00,48.78,48.78,48.76,48.78,104677.0,43.2754,43.2754,43.2576,43.2754,104677.0
2017-10-03 15:00:00,48.78,48.79,48.77,48.79,211511.0,43.2754,43.2843,43.2665,43.2843,211511.0
2017-10-03 15:05:00,48.78,48.8,48.76,48.76,179448.0,43.2754,43.2931,43.2576,43.2576,179448.0
2017-10-03 15:10:00,48.77,48.77,48.76,48.77,49688.0,43.2665,43.2665,43.2576,43.2665,49688.0
2017-10-03 15:15:00,48.76,48.78,48.74,48.75,173215.0,43.2576,43.2754,43.2399,43.2488,173215.0
2017-10-03 15:20:00,48.75,48.75,48.73,48.74,103627.0,43.2488,43.2488,43.231,43.2399,103627.0
2017-10-03 15:25:00,48.74,48.74,48.72,48.73,121956.0,43.2399,43.2399,43.2222,43.231,121956.0
2017-10-03 15:30:00,48.73,48.74,48.69,48.7,195015.0,43.231,43.2399,43.1955,43.2044,195015.0
2017-10-03 15:35:00,48.69,48.71,48.67,48.69,324831.0,43.1955,43.2133,43.1778,43.1955,324831.0
2017-10-03 15:40:00,48.69,48.72,48.68,48.69,208969.0,43.1955,43.2222,43.1867,43.1955,208969.0
2017-10-03 15:45:00,48.69,48.69,48.64,48.64,288784.0,43.1955,43.1955,43.1512,43.1512,288784.0
2017-10-03 15:50:00,48.65,48.69,48.64,48.68,240197.0,43.1601,43.1955,43.1512,43.1867,240197.0
2017-10-03 15:55:00,48.68,48.71,48.67,48.69,656322.0,43.1867,43.2133,43.1778,43.1955,656322.0
2017-10-04 09:30:00,48.99,49.02,48.85,48.98,783027.0,43.4617,43.4883,43.3375,43.4528,783027.0
2017-10-04 09:35:00,48.98,49.04,48.93,48.97,380968.0,43.4528,43.506,43.4085,43.4439,380968.0
2017-10-04 09:40:00,48.96,49.01,48.86,48.87,378420.0,43.4351,43.4794,43.3464,43.3552,378420.0
2017-10-04 09:45:00,48.87,48.89,48.81,48.85,208682.0,43.3552,43.373,43.302,43.3375,208682.0
2017-10-04 09:50:00,48.86,48.91,48.85,48.89,169834.0,43.3464,43.3907,43.3375,43.373,169834.0
2017-10-04 09:55:00,48.89,48.92,48.88,48.91,244265.0,43.373,43.3996,43.3641,43.3907,244265.0
2017-10-04 10:00:00,48.91,48.92,48.86,48.9,140354.0,43.3907,43.3996,43.3464,43.3818,140354.0
2017-10-04 10:05:00,48.91,48.92,48.89,48.9,127096.0,43.3907,43.3996,43.373,43.3818,127096.0
2017-10-04 10:10:00,48.9,48.9,48.86,48.87,97122.0,43.3818,43.3818,43.3464,43.3552,97122.0
2017-10-04 10:15:00,48.87,48.89,48.86,48.86,116851.0,43.3552,43.373,43.3464,43.3464,116851.0
2017-10-04 10:20:00,48.86,48.87,48.83,48.83,126906.0,43.3464,43.3552,43.3197,43.3197,126906.0
2017-10-04 10:25:00,48.84,48.86,48.81,48.82,157664.0,43.3286,43.3464,43.302,43.3109,157664.0
2017-10-04 10:30:00,48.82,48.87,48.8,48.82,192406.0,43.3109,43.3552,43.2931,43.3109,192406.0
2017-10-04 10:35:00,48.81,48.81,48.76,48.79,128134.0,43.302,43.302,43.2576,43.2843,128134.0
2017-10-04 10:40:00,48.79,48.81,48.76,48.8,117419.0,43.2843,43.302,43.2576,43.2931,117419.0
2017-10-04 10:45:00,48.79,48.82,48.76,48.79,200187.0,43.2843,43.3109,43.2576,43.2843,200187.0
2017-10-04 10:50:00,48.79,48.85,48.78,48.84,133565.0,43.2843,43.3375,43.2754,43.3286,133565.0
2017-10-04 10:55:00,48.83,48.86,48.82,48.84,85695.0,43.3197,43.3464,43.3109,43.3286,85695.0
2017-10-04 11:00:00,48.84,48.86,48.82,48.84,117892.0,43.3286,43.3464,43.3109,43.3286,117892.0
2017-10-04 11:05:00,48.84,48.88,48.84,48.88,70247.0,43.3286,43.3641,43.3286,43.3641,70247.0
2017-10-04 11:10:00,48.87,48.88,48.83,48.85,86289.0,43.3552,43.3641,43.3197,43.3375,86289.0
2017-10-04 11:15:00,48.86,48.86,48.81,48.82,105132.0,43.3464,43.3464,43.302,43.3109,105132.0
2017-10-04 11:20:00,48.82,48.86,48.81,48.85,143615.0,43.3109,43.3464,43.302,43.3375,143615.0
2017-10-04 11:25:00,48.84,48.9,48.83,48.89,207183.0,43.3286,43.3818,43.3197,43.373,207183.0
2017-10-04 11:30:00,48.89,48.93,48.88,48.93,99744.0,43.373,43.4085,43.3641,43.4085,99744.0
2017-10-04 11:35:00,48.93,48.93,48.9,48.93,134887.0,43.4085,43.4085,43.3818,43.4085,134887.0
2017-10-04 11:40:00,48.93,48.94,48.92,48.92,88117.0,43.4085,43.4173,43.3996,43.3996,88117.0
2017-10-04 11:45:00,48.93,48.94,48.92,48.94,72634.0,43.4085,43.4173,43.3996,43.4173,72634.0
2017-10-04 11:50:00,48.94,48.99,48.93,48.98,122534.0,43.4173,43.4617,43.4085,43.4528,122534.0
2017-10-04 11:55:00,48.99,49.02,48.95,48.95,175909.0,43.4617,43.4883,43.4262,43.4262,175909.0
2017-10-04 12:00:00,48.95,48.97,48.94,48.97,149343.0,43.4262,43.4439,43.4173,43.4439,149343.0
2017-10-04 12:05:00,48.96,49.06,48.96,49.04,136566.0,43.4351,43.5238,43.4351,43.506,136566.0
2017-10-04 12:10:00,49.04,49.11,49.03,49.1,125033.0,43.506,43.5681,43.4972,43.5593,125033.0
2017-10-04 12:15:00,49.1,49.19,49.09,49.15,392524.0,43.5593,43.6391,43.5504,43.6036,392524.0
2017-10-04 12:20:00,49.15,49.19,49.14,49.17,176111.0,43.6036,43.6391,43.5948,43.6214,176111.0
2017-10-04 12:25:00,49.17,49.18,49.14,49.14,180750.0,43.6214,43.6302,43.5948,43.5948,180750.0
2017-10-04 12:30:00,49.15,49.15,49.08,49.08,121946.0,43.6036,43.6036,43.5415,43.5415,121946.0
2017-10-04 12:35:00,49.09,49.11,49.07,49.08,93834.0,43.5504,43.5681,43.5327,43.5415,93834.0
2017-10-04 12:40:00,49.08,49.09,49.04,49.05,73433.0,43.5415,43.5504,43.506,43.5149,73433.0
2017-10-04 12:45:00,49.05,49.05,48.99,49.0,130378.0,43.5149,43.5149,43.4617,43.4706,130378.0
2017-10-04 12:50:00,49.0,49.01,48.99,48.99,64813.0,43.4706,43.4794,43.4617,43.4617,64813.0
2017-10-04 12:55:00,49.0,49.01,48.98,48.98,51998.0,43.4706,43.4794,43.4528,43.4528,51998.0
2017-10-04 13:00:00,48.99,49.05,48.98,49.04,93239.0,43.4617,43.5149,43.4528,43.506,93239.0
2017-10-04 13:05:00,49.03,49.04,48.99,49.0,113981.0,43.4972,43.506,43.4617,43.4706,113981.0
2017-10-04 13:10:00,49.0,49.0,48.97,48.97,45905.0,43.4706,43.4706,43.4439,43.4439,45905.0
2017-10-04 13:15:00,48.98,49.02,48.96,49.01,244269.0,43.4528,43.4883,43.4351,43.4794,244269.0
2017-10-04 13:20:00,49.01,49.02,49.0,49.02,51988.0,43.4794,43.4883,43.4706,43.4883,51988.0
2017-10-04 13:25:00,49.02,49.02,49.0,49.0,142252.0,43.4883,43.4883,43.4706,43.4706,142252.0
2017-10-04 13:30:00,49.01,49.01,48.97,48.97,213986.0,43.4794,43.4794,43.4439,43.4439,213986.0
2017-10-04 13:35:00,48.98,48.98,48.92,48.95,91180.0,43.4528,43.4528,43.3996,43.4262,91180.0
2017-10-04 13:40:00,48.95,48.95,48.87,48.88,142558.0,43.4262,43.4262,43.3552,43.3641,142558.0
2017-10-04 13:45:00,48.88,48.9,48.87,48.89,98168.0,43.3641,43.3818,43.3552,43.373,98168.0
2017-10-04 13:50:00,48.89,48.91,48.88,48.91,104288.0,43.373,43.3907,43.3641,43.3907,104288.0
2017-10-04 13:55:00,48.91,48.95,48.9,48.94,116820.0,43.3907,43.4262,43.3818,43.4173,116820.0
2017-10-04 14:00:00,48.93,48.97,48.92,48.93,155437.0,43.4085,43.4439,43.3996,43.4085,155437.0
2017-10-04 14:05:00,48.92,48.94,48.9,48.9,88267.0,43.3996,43.4173,43.3818,43.3818,88267.0
2017-10-04 14:10:00,48.91,48.91,48.9,48.91,28589.0,43.3907,43.3907,43.3818,43.3907,28589.0
2017-10-04 14:15:00,48.91,48.94,48.9,48.93,176348.0,43.3907,43.4173,43.3818,43.4085,176348.0
2017-10-04 14:20:00,48.93,48.95,48.92,48.93,84823.0,43.4085,43.4262,43.3996,43.4085,84823.0
2017-10-04 14:25:00,48.92,48.93,48.91,48.93,51163.0,43.3996,43.4085,43.3907,43.4085,51163.0
2017-10-04 14:30:00,48.93,48.93,48.89,48.9,134260.0,43.4085,43.4085,43.373,43.3818,134260.0
2017-10-04 14:35:00,48.9,48.91,48.89,48.91,43599.0,43.3818,43.3907,43.373,43.3907,43599.0
2017-10-04 14:40:00,48.91,48.91,48.88,48.9,98219.0,43.3907,43.3907,43.3641,43.3818,98219.0
2017-10-04 14:45:00,48.9,48.92,48.89,48.92,70774.0,43.3818,43.3996,43.373,43.3996,70774.0
2017-10-04 14:50:00,48.92,48.92,48.87,48.89,203824.0,43.3996,43.3996,43.3552,43.373,203824.0
2017-10-04 14:55:00,48.89,48.93,48.88,48.93,77141.0,43.373,43.4085,43.3641,43.4085,77141.0
2017-10-04 15:00:00,48.92,48.93,48.88,48.9,164600.0,43.3996,43.4085,43.3641,43.3818,164600.0
2017-10-04 15:05:00,48.9,48.9,48.83,48.85,265543.0,43.3818,43.3818,43.3197,43.3375,265543.0
2017-10-04 15:10:00,48.85,48.88,48.84,48.88,72025.0,43.3375,43.3641,43.3286,43.3641,72025.0
2017-10-04 15:15:00,48.88,48.91,48.87,48.89,146899.0,43.3641,43.3907,43.3552,43.373,146899.0
2017-10-04 15:20:00,48.89,48.9,48.86,48.9,171718.0,43.373,43.3818,43.3464,43.3818,171718.0
2017-10-04 15:25:00,48.9,48.95,48.89,48.94,130857.0,43.3818,43.4262,43.373,43.4173,130857.0
2017-10-04 15:30:00,48.94,48.95,48.91,48.95,207692.0,43.4173,43.4262,43.3907,43.4262,207692.0
2017-10-04 15:35:00,48.95,48.98,48.89,48.9,205978.0,43.4262,43.4528,43.373,43.3818,205978.0
2017-10-04 15:40:00,48.89,48.91,48.88,48.91,213730.0,43.373,43.3907,43.3641,43.3907,213730.0
2017-10-04 15:45:00,48.91,48.94,48.89,48.91,279611.0,43.3907,43.4173,43.373,43.3907,279611.0
2017-10-04 15:50:00,48.92,48.92,48.81,48.83,404824.0,43.3996,43.3996,43.302,43.3197,404824.0
2017-10-04 15:55:00,48.83,48.9,48.79,48.9,841863.0,43.3197,43.3818,43.2843,43.3818,841863.0
2017-10-05 09:30:00,48.97,49.01,48.91,48.99,176940.0,43.4439,43.4794,43.3907,43.4617,176940.0
2017-10-05 09:35:00,48.99,49.01,48.79,48.83,113555.0,43.4617,43.4794,43.2843,43.3197,113555.0
2017-10-05 09:40:00,48.83,48.89,48.8,48.85,130683.0,43.3197,43.373,43.2931,43.3375,130683.0
2017-10-05 09:45:00,48.84,48.85,48.71,48.71,97016.0,43.3286,43.3375,43.2133,43.2133,97016.0
2017-10-05 09:50:00,48.71,48.75,48.65,48.72,113575.0,43.2133,43.2488,43.1601,43.2222,113575.0
2017-10-05 09:55:00,48.72,48.73,48.6,48.62,183087.0,43.2222,43.231,43.1157,43.1334,183087.0
2017-10-05 10:00:00,48.62,48.63,48.51,48.51,207004.0,43.1334,43.1423,43.0359,43.0359,207004.0
2017-10-05 10:05:00,48.51,48.59,48.5,48.54,269236.0,43.0359,43.1068,43.027,43.0625,269236.0
2017-10-05 10:10:00,48.53,48.61,48.53,48.57,211746.0,43.0536,43.1246,43.0536,43.0891,211746.0
2017-10-05 10:15:00,48.57,48.69,48.57,48.66,352110.0,43.0891,43.1955,43.0891,43.1689,352110.0
2017-10-05 10:20:00,48.66,48.69,48.64,48.65,92559.0,43.1689,43.1955,43.1512,43.1601,92559.0
2017-10-05 10:25:00,48.65,48.78,48.65,48.75,183645.0,43.1601,43.2754,43.1601,43.2488,183645.0
2017-10-05 10:30:00,48.75,48.77,48.69,48.7,169479.0,43.2488,43.2665,43.1955,43.2044,169479.0
2017-10-05 10:35:00,48.69,48.76,48.68,48.73,181599.0,43.1955,43.2576,43.1867,43.231,181599.0
2017-10-05 10:40:00,48.73,48.74,48.68,48.68,224177.0,43.231,43.2399,43.1867,43.1867,224177.0
2017-10-05 10:45:00,48.68,48.71,48.61,48.63,185155.0,43.1867,43.2133,43.1246,43.1423,185155.0
2017-10-05 10:50:00,48.62,48.7,48.62,48.67,114527.0,43.1334,43.2044,43.1334,43.1778,114527.0
2017-10-05 10:55:00,48.67,48.68,48.64,48.65,90924.0,43.1778,43.1867,43.1512,43.1601,90924.0
2017-10-05 11:00:00,48.66,48.77,48.65,48.73,157248.0,43.1689,43.2665,43.1601,43.231,157248.0
2017-10-05 11:05:00,48.73,48.73,48.69,48.7,60454.0,43.231,43.231,43.1955,43.2044,60454.0
2017-10-05 11:10:00,48.69,48.72,48.68,48.68,91850.0,43.1955,43.2222,43.1867,43.1867,91850.0
2017-10-05 11:15:00,48.68,48.73,48.68,48.72,68883.0,43.1867,43.231,43.1867,43.2222,68883.0
2017-10-05 11:20:00,48.72,48.77,48.72,48.75,94465.0,43.2222,43.2665,43.2222,43.2488,94465.0
2017-10-05 11:25:00,48.76,48.79,48.75,48.77,96330.0,43.2576,43.2843,43.2488,43.2665,96330.0
2017-10-05 11:30:00,48.77,48.82,48.76,48.78,214815.0,43.2665,43.3109,43.2576,43.2754,214815.0
2017-10-05 11:35:00,48.78,48.78,48.7,48.71,51237.0,43.2754,43.2754,43.2044,43.2133,51237.0
2017-10-05 11:40:00,48.7,48.79,48.7,48.77,66222.0,43.2044,43.2843,43.2044,43.2665,66222.0
2017-10-05 11:45:00,48.77,48.78,48.72,48.75,59688.0,43.2665,43.2754,43.2222,43.2488,59688.0
2017-10-05 11:50:00,48.75,48.8,48.74,48.77,73978.0,43.2488,43.2931,43.2399,43.2665,73978.0
2017-10-05 11:55:00,48.77,48.84,48.75,48.84,102221.0,43.2665,43.3286,43.2488,43.3286,102221.0
2017-10-05 12:00:00,48.84,48.85,48.81,48.84,73393.0,43.3286,43.3375,43.302,43.3286,73393.0
2017-10-05 12:05:00,48.84,48.84,48.8,48.83,93699.0,43.3286,43.3286,43.2931,43.3197,93699.0
2017-10-05 12:10:00,48.83,48.89,48.82,48.87,151871.0,43.3197,43.373,43.3109,43.3552,151871.0
2017-10-05 12:15:00,48.88,48.88,48.83,48.88,121886.0,43.3641,43.3641,43.3197,43.3641,121886.0
2017-10-05 12:20:00,48.87,48.89,48.84,48.86,73623.0,43.3552,43.373,43.3286,43.3464,73623.0
2017-10-05 12:25:00,48.87,48.87,48.85,48.85,56480.0,43.3552,43.3552,43.3375,43.3375,56480.0
2017-10-05 12:30:00,48.85,48.86,48.79,48.79,67108.0,43.3375,43.3464,43.2843,43.2843,67108.0
2017-10-05 12:35:00,48.8,48.82,48.77,48.78,63856.0,43.2931,43.3109,43.2665,43.2754,63856.0
2017-10-05 12:40:00,48.78,48.78,48.74,48.77,105619.0,43.2754,43.2754,43.2399,43.2665,105619.0
2017-10-05 12:45:00,48.76,48.84,48.76,48.84,68511.0,43.2576,43.3286,43.2576,43.3286,68511.0
2017-10-05 12:50:00,48.84,48.84,48.78,48.79,60728.0,43.3286,43.3286,43.2754,43.2843,60728.0
2017-10-05 12:55:00,48.78,48.78,48.76,48.78,41725.0,43.2754,43.2754,43.2576,43.2754,41725.0
2017-10-05 13:00:00,48.78,48.82,48.77,48.81,76257.0,43.2754,43.3109,43.2665,43.302,76257.0
2017-10-05 13:05:00,48.81,48.82,48.8,48.82,31282.0,43.302,43.3109,43.2931,43.3109,31282.0
2017-10-05 13:10:00,48.82,48.82,48.8,48.8,39855.0,43.3109,43.3109,43.2931,43.2931,39855.0
2017-10-05 13:15:00,48.81,48.81,48.76,48.79,65589.0,43.302,43.302,43.2576,43.2843,65589.0
2017-10-05 13:20:00,48.79,48.8,48.77,48.8,70820.0,43.2843,43.2931,43.2665,43.2931,70820.0
2017-10-05 13:25:00,48.8,48.85,48.79,48.85,117232.0,43.2931,43.3375,43.2843,43.3375,117232.0
2017-10-05 13:30:00,48.84,48.88,48.83,48.84,118659.0,43.3286,43.3641,43.3197,43.3286,118659.0
2017-10-05 13:35:00,48.84,48.85,48.81,48.84,75309.0,43.3286,43.3375,43.302,43.3286,75309.0
2017-10-05 13:40:00,48.85,48.85,48.81,48.83,57980.0,43.3375,43.3375,43.302,43.3197,57980.0
2017-10-05 13:45:00,48.82,48.84,48.82,48.84,54900.0,43.3109,43.3286,43.3109,43.3286,54900.0
2017-10-05 13:50:00,48.84,48.85,48.81,48.82,78648.0,43.3286,43.3375,43.302,43.3109,78648.0
2017-10-05 13:55:00,48.81,48.82,48.77,48.79,97992.0,43.302,43.3109,43.2665,43.2843,97992.0
2017-10-05 14:00:00,48.78,48.79,48.77,48.79,63280.0,43.2754,43.2843,43.2665,43.2843,63280.0
2017-10-05 14:05:00,48.79,48.81,48.77,48.8,144658.0,43.2843,43.302,43.2665,43.2931,144658.0
2017-10-05 14:10:00,48.8,48.86,48.79,48.84,188208.0,43.2931,43.3464,43.2843,43.3286,188208.0
2017-10-05 14:15:00,48.85,48.86,48.83,48.86,97155.0,43.3375,43.3464,43.3197,43.3464,97155.0
2017-10-05 14:20:00,48.86,48.88,48.84,48.87,87710.0,43.3464,43.3641,43.3286,43.3552,87710.0
2017-10-05 14:25:00,48.88,48.88,48.84,48.86,85593.0,43.3641,43.3641,43.3286,43.3464,85593.0
2017-10-05 14:30:00,48.86,48.87,48.84,48.87,35524.0,43.3464,43.3552,43.3286,43.3552,35524.0
2017-10-05 14:35:00,48.87,48.88,48.84,48.87,203955.0,43.3552,43.3641,43.3286,43.3552,203955.0
2017-10-05 14:40:00,48.87,48.89,48.84,48.87,310835.0,43.3552,43.373,43.3286,43.3552,310835.0
2017-10-05 14:45:00,48.88,48.92,48.87,48.91,89146.0,43.3641,43.3996,43.3552,43.3907,89146.0
2017-10-05 14:50:00,48.91,49.03,48.9,49.01,418226.0,43.3907,43.4972,43.3818,43.4794,418226.0
2017-10-05 14:55:00,49.0,49.01,48.98,48.98,103762.0,43.4706,43.4794,43.4528,43.4528,103762.0
2017-10-05 15:00:00,48.99,49.0,48.97,48.97,132088.0,43.4617,43.4706,43.4439,43.4439,132088.0
2017-10-05 15:05:00,48.97,48.97,48.89,48.91,286380.0,43.4439,43.4439,43.373,43.3907,286380.0
2017-10-05 15:10:00,48.91,48.92,48.89,48.91,163404.0,43.3907,43.3996,43.373,43.3907,163404.0
2017-10-05 15:15:00,48.91,48.91,48.89,48.9,291654.0,43.3907,43.3907,43.373,43.3818,291654.0
2017-10-05 15:20:00,48.91,48.93,48.89,48.9,348380.0,43.3907,43.4085,43.373,43.3818,348380.0
2017-10-05 15:25:00,48.91,48.91,48.89,48.9,138734.0,43.3907,43.3907,43.373,43.3818,138734.0
2017-10-05 15:30:00,48.9,48.91,48.86,48.9,216442.0,43.3818,43.3907,43.3464,43.3818,216442.0
2017-10-05 15:35:00,48.9,48.92,48.88,48.91,143630.0,43.3818,43.3996,43.3641,43.3907,143630.0
2017-10-05 15:40:00,48.92,48.97,48.9,48.96,208471.0,43.3996,43.4439,43.3818,43.4351,208471.0
2017-10-05 15:45:00,48.96,48.96,48.9,48.91,180519.0,43.4351,43.4351,43.3818,43.3907,180519.0
2017-10-05 15:50:00,48.91,48.92,48.88,48.9,288646.0,43.3907,43.3996,43.3641,43.3818,288646.0
2017-10-05 15:55:00,48.9,48.93,48.89,48.9,898146.0,43.3818,43.4085,43.373,43.3818,898146.0
2017-10-06 09:30:00,48.64,48.7,48.52,48.59,876276.0,43.1512,43.2044,43.0447,43.1068,876276.0
2017-10-06 09:35:00,48.59,48.6,48.42,48.43,475104.0,43.1068,43.1157,42.956,42.9649,475104.0
2017-10-06 09:40:00,48.43,48.56,48.39,48.39,328666.0,42.9649,43.0802,42.9294,42.9294,328666.0
2017-10-06 09:45:00,48.4,48.42,48.22,48.22,392920.0,42.9383,42.956,42.7786,42.7786,392920.0
2017-10-06 09:50:00,48.23,48.32,48.22,48.32,539313.0,42.7875,42.8673,42.7786,42.8673,539313.0
2017-10-06 09:55:00,48.32,48.48,48.28,48.4,292137.0,42.8673,43.0092,42.8318,42.9383,292137.0
2017-10-06 10:00:00,48.41,48.55,48.4,48.52,361340.0,42.9471,43.0713,42.9383,43.0447,361340.0
2017-10-06 10:05:00,48.52,48.59,48.51,48.58,260303.0,43.0447,43.1068,43.0359,43.098,260303.0
2017-10-06 10:10:00,48.58,48.59,48.46,48.46,415096.0,43.098,43.1068,42.9915,42.9915,415096.0
2017-10-06 10:15:00,48.47,48.49,48.45,48.46,111741.0,43.0004,43.0181,42.9826,42.9915,111741.0
2017-10-06 10:20:00,48.46,48.48,48.43,48.47,174679.0,42.9915,43.0092,42.9649,43.0004,174679.0
2017-10-06 10:25:00,48.47,48.62,48.45,48.62,210917.0,43.0004,43.1334,42.9826,43.1334,210917.0
2017-10-06 10:30:00,48.63,48.66,48.54,48.6,207408.0,43.1423,43.1689,43.0625,43.1157,207408.0
2017-10-06 10:35:00,48.6,48.62,48.51,48.52,242186.0,43.1157,43.1334,43.0359,43.0447,242186.0
2017-10-06 10:40:00,48.52,48.52,48.48,48.52,138125.0,43.0447,43.0447,43.0092,43.0447,138125.0
2017-10-06 10:45:00,48.51,48.54,48.49,48.52,71199.0,43.0359,43.0625,43.0181,43.0447,71199.0
2017-10-06 10:50:00,48.53,48.53,48.45,48.47,115222.0,43.0536,43.0536,42.9826,43.0004,115222.0
2017-10-06 10:55:00,48.48,48.54,48.45,48.52,142663.0,43.0092,43.0625,42.9826,43.0447,142663.0
2017-10-06 11:00:00,48.52,48.57,48.5,48.55,102533.0,43.0447,43.0891,43.027,43.0713,102533.0
2017-10-06 11:05:00,48.55,48.55,48.52,48.53,49326.0,43.0713,43.0713,43.0447,43.0536,49326.0
2017-10-06 11:10:00,48.53,48.53,48.51,48.53,61914.0,43.0536,43.0536,43.0359,43.0536,61914.0
2017-10-06 11:15:00,48.53,48.58,48.52,48.55,87086.0,43.0536,43.098,43.0447,43.0713,87086.0
2017-10-06 11:20:00,48.55,48.56,48.53,48.55,49634.0,43.0713,43.0802,43.0536,43.0713,49634.0
2017-10-06 11:25:00,48.55,48.59,48.54,48.59,95672.0,43.0713,43.1068,43.0625,43.1068,95672.0
2017-10-06 11:30:00,48.59,48.6,48.55,48.57,129891.0,43.1068,43.1157,43.0713,43.0891,129891.0
2017-10-06 11:35:00,48.57,48.61,48.56,48.57,61367.0,43.0891,43.1246,43.0802,43.0891,61367.0
2017-10-06 11:40:00,48.57,48.6,48.54,48.54,110114.0,43.0891,43.1157,43.0625,43.0625,110114.0
2017-10-06 11:45:00,48.55,48.57,48.54,48.56,37550.0,43.0713,43.0891,43.0625,43.0802,37550.0
2017-10-06 11:50:00,48.56,48.57,48.53,48.55,108552.0,43.0802,43.0891,43.0536,43.0713,108552.0
2017-10-06 11:55:00,48.55,48.56,48.51,48.53,69760.0,43.0713,43.0802,43.0359,43.0536,69760.0
2017-10-06 12:00:00,48.52,48.54,48.5,48.53,53658.0,43.0447,43.0625,43.027,43.0536,53658.0
2017-10-06 12:05:00,48.54,48.54,48.52,48.53,37793.0,43.0625,43.0625,43.0447,43.0536,37793.0
2017-10-06 12:10:00,48.53,48.53,48.5,48.51,77211.0,43.0536,43.0536,43.027,43.0359,77211.0
2017-10-06 12:15:00,48.51,48.55,48.5,48.54,66358.0,43.0359,43.0713,43.027,43.0625,66358.0
2017-10-06 12:20:00,48.55,48.61,48.54,48.56,176931.0,43.0713,43.1246,43.0625,43.0802,176931.0
2017-10-06 12:25:00,48.55,48.58,48.53,48.57,84852.0,43.0713,43.098,43.0536,43.0891,84852.0
2017-10-06 12:30:00,48.56,48.57,48.53,48.55,107756.0,43.0802,43.0891,43.0536,43.0713,107756.0
2017-10-06 12:35:00,48.56,48.57,48.55,48.56,61866.0,43.0802,43.0891,43.0713,43.0802,61866.0
2017-10-06 12:40:00,48.57,48.59,48.55,48.58,148182.0,43.0891,43.1068,43.0713,43.098,148182.0
2017-10-06 12:45:00,48.57,48.58,48.51,48.51,86062.0,43.0891,43.098,43.0359,43.0359,86062.0
2017-10-06 12:50:00,48.51,48.52,48.5,48.51,32377.0,43.0359,43.0447,43.027,43.0359,32377.0
2017-10-06 12:55:00,48.5,48.54,48.48,48.48,169048.0,43.027,43.0625,43.0092,43.0092,169048.0
2017-10-06 13:00:00,48.48,48.5,48.42,48.45,134759.0,43.0092,43.027,42.956,42.9826,134759.0
2017-10-06 13:05:00,48.45,48.48,48.44,48.47,75252.0,42.9826,43.0092,42.9738,43.0004,75252.0
2017-10-06 13:10:00,48.47,48.47,48.42,48.42,156158.0,43.0004,43.0004,42.956,42.956,156158.0
2017-10-06 13:15:00,48.42,48.44,48.41,48.41,85671.0,42.956,42.9738,42.9471,42.9471,85671.0
2017-10-06 13:20:00,48.41,48.42,48.36,48.38,186711.0,42.9471,42.956,42.9028,42.9205,186711.0
2017-10-06 13:25:00,48.38,48.39,48.33,48.34,95718.0,42.9205,42.9294,42.8762,42.885,95718.0
2017-10-06 13:30:00,48.34,48.39,48.34,48.36,138943.0,42.885,42.9294,42.885,42.9028,138943.0
2017-10-06 13:35:00,48.36,48.37,48.35,48.36,36605.0,42.9028,42.9117,42.8939,42.9028,36605.0
2017-10-06 13:40:00,48.36,48.37,48.36,48.36,38730.0,42.9028,42.9117,42.9028,42.9028,38730.0
2017-10-06 13:45:00,48.37,48.38,48.36,48.37,85041.0,42.9117,42.9205,42.9028,42.9117,85041.0
2017-10-06 13:50:00,48.37,48.37,48.32,48.33,244184.0,42.9117,42.9117,42.8673,42.8762,244184.0
2017-10-06 13:55:00,48.32,48.33,48.3,48.31,100740.0,42.8673,42.8762,42.8496,42.8584,100740.0
2017-10-06 14:00:00,48.3,48.33,48.3,48.32,119320.0,42.8496,42.8762,42.8496,42.8673,119320.0
2017-10-06 14:05:00,48.33,48.33,48.3,48.32,149922.0,42.8762,42.8762,42.8496,42.8673,149922.0
2017-10-06 14:10:00,48.32,48.32,48.31,48.31,52668.0,42.8673,42.8673,42.8584,42.8584,52668.0
2017-10-06 14:15:00,48.31,48.32,48.3,48.3,91540.0,42.8584,42.8673,42.8496,42.8496,91540.0
2017-10-06 14:20:00,48.3,48.31,48.28,48.29,89434.0,42.8496,42.8584,42.8318,42.8407,89434.0
2017-10-06 14:25:00,48.28,48.31,48.28,48.31,184920.0,42.8318,42.8584,42.8318,42.8584,184920.0
2017-10-06 14:30:00,48.3,48.31,48.28,48.29,96035.0,42.8496,42.8584,42.8318,42.8407,96035.0
2017-10-06 14:35:00,48.29,48.31,48.27,48.28,156596.0,42.8407,42.8584,42.8229,42.8318,156596.0
2017-10-06 14:40:00,48.28,48.31,48.27,48.31,81777.0,42.8318,42.8584,42.8229,42.8584,81777.0
2017-10-06 14:45:00,48.31,48.31,48.28,48.3,114216.0,42.8584,42.8584,42.8318,42.8496,114216.0
2017-10-06 14:50:00,48.3,48.32,48.3,48.32,104698.0,42.8496,42.8673,42.8496,42.8673,104698.0
2017-10-06 14:55:00,48.31,48.35,48.31,48.31,168787.0,42.8584,42.8939,42.8584,42.8584,168787.0
2017-10-06 15:00:00,48.3,48.34,48.29,48.33,468415.0,42.8496,42.885,42.8407,42.8762,468415.0
2017-10-06 15:05:00,48.32,48.33,48.27,48.27,207756.0,42.8673,42.8762,42.8229,42.8229,207756.0
2017-10-06 15:10:00,48.28,48.28,48.25,48.28,176336.0,42.8318,42.8318,42.8052,42.8318,176336.0
2017-10-06 15:15:00,48.28,48.31,48.27,48.29,147724.0,42.8318,42.8584,42.8229,42.8407,147724.0
2017-10-06 15:20:00,48.28,48.3,48.25,48.27,230721.0,42.8318,42.8496,42.8052,42.8229,230721.0
2017-10-06 15:25:00,48.27,48.27,48.24,48.26,173331.0,42.8229,42.8229,42.7963,42.8141,173331.0
2017-10-06 15:30:00,48.27,48.28,48.25,48.25,148689.0,42.8229,42.8318,42.8052,42.8052,148689.0
2017-10-06 15:35:00,48.26,48.32,48.25,48.32,153984.0,42.8141,42.8673,42.8052,42.8673,153984.0
2017-10-06 15:40:00,48.32,48.33,48.3,48.31,250480.0,42.8673,42.8762,42.8496,42.8584,250480.0
2017-10-06 15:45:00,48.32,48.33,48.28,48.3,451177.0,42.8673,42.8762,42.8318,42.8496,451177.0
2017-10-06 15:50:00,48.3,48.34,48.29,48.32,384076.0,42.8496,42.885,42.8407,42.8673,384076.0
2017-10-06 15:55:00,48.32,48.39,48.31,48.39,919905.0,42.8673,42.9294,42.8584,42.9294,919905.0
2017-10-09 09:30:00,48.36,48.53,48.36,48.5,160849.0,42.9028,43.0536,42.9028,43.027,160849.0
2017-10-09 09:35:00,48.5,48.58,48.5,48.58,135718.0,43.027,43.098,43.027,43.098,135718.0
2017-10-09 09:40:00,48.58,48.58,48.34,48.38,243392.0,43.098,43.098,42.885,42.9205,243392.0
2017-10-09 09:45:00,48.39,48.39,48.32,48.35,102989.0,42.9294,42.9294,42.8673,42.8939,102989.0
2017-10-09 09:50:00,48.36,48.37,48.29,48.36,120627.0,42.9028,42.9117,42.8407,42.9028,120627.0
2017-10-09 09:55:00,48.35,48.35,48.24,48.28,215890.0,42.8939,42.8939,42.7963,42.8318,215890.0
2017-10-09 10:00:00,48.28,48.29,48.2,48.28,187605.0,42.8318,42.8407,42.7608,42.8318,187605.0
2017-10-09 10:05:00,48.28,48.3,48.23,48.25,233001.0,42.8318,42.8496,42.7875,42.8052,233001.0
2017-10-09 10:10:00,48.25,48.27,48.17,48.21,158616.0,42.8052,42.8229,42.7342,42.7697,158616.0
2017-10-09 10:15:00,48.21,48.22,48.17,48.22,140249.0,42.7697,42.7786,42.7342,42.7786,140249.0
2017-10-09 10:20:00,48.22,48.23,48.17,48.23,136971.0,42.7786,42.7875,42.7342,42.7875,136971.0
2017-10-09 10:25:00,48.23,48.26,48.22,48.26,74111.0,42.7875,42.8141,42.7786,42.8141,74111.0
2017-10-09 10:30:00,48.25,48.27,48.23,48.25,129703.0,42.8052,42.8229,42.7875,42.8052,129703.0
2017-10-09 10:35:00,48.25,48.33,48.24,48.32,77401.0,42.8052,42.8762,42.7963,42.8673,77401.0
2017-10-09 10:40:00,48.32,48.34,48.3,48.31,47756.0,42.8673,42.885,42.8496,42.8584,47756.0
2017-10-09 10:45:00,48.32,48.33,48.3,48.32,72753.0,42.8673,42.8762,42.8496,42.8673,72753.0
2017-10-09 10:50:00,48.31,48.35,48.31,48.33,76220.0,42.8584,42.8939,42.8584,42.8762,76220.0
2017-10-09 10:55:00,48.33,48.41,48.32,48.39,90197.0,42.8762,42.9471,42.8673,42.9294,90197.0
2017-10-09 11:00:00,48.4,48.47,48.4,48.45,176372.0,42.9383,43.0004,42.9383,42.9826,176372.0
2017-10-09 11:05:00,48.45,48.51,48.45,48.48,174230.0,42.9826,43.0359,42.9826,43.0092,174230.0
2017-10-09 11:10:00,48.48,48.54,48.47,48.53,118571.0,43.0092,43.0625,43.0004,43.0536,118571.0
2017-10-09 11:15:00,48.52,48.54,48.52,48.52,89256.0,43.0447,43.0625,43.0447,43.0447,89256.0
2017-10-09 11:20:00,48.52,48.55,48.52,48.54,59946.0,43.0447,43.0713,43.0447,43.0625,59946.0
2017-10-09 11:25:00,48.53,48.57,48.52,48.56,125472.0,43.0536,43.0891,43.0447,43.0802,125472.0
2017-10-09 11:30:00,48.56,48.57,48.51,48.51,73780.0,43.0802,43.0891,43.0359,43.0359,73780.0
2017-10-09 11:35:00,48.51,48.53,48.49,48.49,69013.0,43.0359,43.0536,43.0181,43.0181,69013.0
2017-10-09 11:40:00,48.5,48.5,48.42,48.42,50972.0,43.027,43.027,42.956,42.956,50972.0
2017-10-09 11:45:00,48.42,48.44,48.41,48.44,61614.0,42.956,42.9738,42.9471,42.9738,61614.0
2017-10-09 11:50:00,48.44,48.44,48.4,48.41,70221.0,42.9738,42.9738,42.9383,42.9471,70221.0
2017-10-09 11:55:00,48.41,48.42,48.37,48.4,100053.0,42.9471,42.956,42.9117,42.9383,100053.0
2017-10-09 12:00:00,48.39,48.41,48.37,48.38,53950.0,42.9294,42.9471,42.9117,42.9205,53950.0
2017-10-09 12:05:00,48.39,48.4,48.34,48.36,85220.0,42.9294,42.9383,42.885,42.9028,85220.0
2017-10-09 12:10:00,48.36,48.37,48.33,48.34,82320.0,42.9028,42.9117,42.8762,42.885,82320.0
2017-10-09 12:15:00,48.35,48.35,48.3,48.32,75160.0,42.8939,42.8939,42.8496,42.8673,75160.0
2017-10-09 12:20:00,48.32,48.36,48.29,48.34,476604.0,42.8673,42.9028,42.8407,42.885,476604.0
2017-10-09 12:25:00,48.35,48.42,48.34,48.4,109444.0,42.8939,42.956,42.885,42.9383,109444.0
2017-10-09 12:30:00,48.4,48.44,48.39,48.4,93339.0,42.9383,42.9738,42.9294,42.9383,93339.0
2017-10-09 12:35:00,48.4,48.42,48.38,48.41,78884.0,42.9383,42.956,42.9205,42.9471,78884.0
2017-10-09 12:40:00,48.41,48.43,48.41,48.42,33472.0,42.9471,42.9649,42.9471,42.956,33472.0
2017-10-09 12:45:00,48.43,48.43,48.42,48.42,27253.0,42.9649,42.9649,42.956,42.956,27253.0
2017-10-09 12:50:00,48.42,48.43,48.39,48.4,121389.0,42.956,42.9649,42.9294,42.9383,121389.0
2017-10-09 12:55:00,48.4,48.4,48.36,48.37,62006.0,42.9383,42.9383,42.9028,42.9117,62006.0
2017-10-09 13:00:00,48.38,48.38,48.34,48.35,62837.0,42.9205,42.9205,42.885,42.8939,62837.0
2017-10-09 13:05:00,48.35,48.36,48.34,48.36,80068.0,42.8939,42.9028,42.885,42.9028,80068.0
2017-10-09 13:10:00,48.36,48.38,48.36,48.38,38482.0,42.9028,42.9205,42.9028,42.9205,38482.0
2017-10-09 13:15:00,48.38,48.38,48.34,48.36,95986.0,42.9205,42.9205,42.885,42.9028,95986.0
2017-10-09 13:20:00,48.36,48.37,48.33,48.37,66432.0,42.9028,42.9117,42.8762,42.9117,66432.0
2017-10-09 13:25:00,48.36,48.39,48.35,48.36,61841.0,42.9028,42.9294,42.8939,42.9028,61841.0
2017-10-09 13:30:00,48.36,48.39,48.35,48.39,48628.0,42.9028,42.9294,42.8939,42.9294,48628.0
2017-10-09 13:35:00,48.39,48.39,48.35,48.36,70008.0,42.9294,42.9294,42.8939,42.9028,70008.0
2017-10-09 13:40:00,48.36,48.39,48.36,48.38,53763.0,42.9028,42.9294,42.9028,42.9205,53763.0
2017-10-09 13:45:00,48.39,48.39,48.36,48.36,37969.0,42.9294,42.9294,42.9028,42.9028,37969.0
2017-10-09 13:50:00,48.36,48.37,48.36,48.36,30232.0,42.9028,42.9117,42.9028,42.9028,30232.0
2017-10-09 13:55:00,48.37,48.37,48.34,48.34,47182.0,42.9117,42.9117,42.885,42.885,47182.0
2017-10-09 14:00:00,48.34,48.35,48.34,48.34,22513.0,42.885,42.8939,42.885,42.885,22513.0
2017-10-09 14:05:00,48.34,48.35,48.31,48.34,92797.0,42.885,42.8939,42.8584,42.885,92797.0
2017-10-09 14:10:00,48.33,48.36,48.33,48.36,79674.0,42.8762,42.9028,42.8762,42.9028,79674.0
2017-10-09 14:15:00,48.35,48.36,48.33,48.36,62103.0,42.8939,42.9028,42.8762,42.9028,62103.0
2017-10-09 14:20:00,48.36,48.37,48.35,48.36,52857.0,42.9028,42.9117,42.8939,42.9028,52857.0
2017-10-09 14:25:00,48.36,48.37,48.31,48.32,105468.0,42.9028,42.9117,42.8584,42.8673,105468.0
2017-10-09 14:30:00,48.33,48.33,48.3,48.3,50465.0,42.8762,42.8762,42.8496,42.8496,50465.0
2017-10-09 14:35:00,48.3,48.33,48.29,48.33,73594.0,42.8496,42.8762,42.8407,42.8762,73594.0
2017-10-09 14:40:00,48.33,48.34,48.31,48.31,79499.0,42.8762,42.885,42.8584,42.8584,79499.0
2017-10-09 14:45:00,48.32,48.34,48.31,48.31,93850.0,42.8673,42.885,42.8584,42.8584,93850.0
2017-10-09 14:50:00,48.31,48.33,48.31,48.31,46445.0,42.8584,42.8762,42.8584,42.8584,46445.0
2017-10-09 14:55:00,48.32,48.33,48.29,48.29,67035.0,42.8673,42.8762,42.8407,42.8407,67035.0
2017-10-09 15:00:00,48.29,48.3,48.24,48.26,173285.0,42.8407,42.8496,42.7963,42.8141,173285.0
2017-10-09 15:05:00,48.26,48.27,48.25,48.26,80020.0,42.8141,42.8229,42.8052,42.8141,80020.0
2017-10-09 15:10:00,48.26,48.27,48.23,48.25,79114.0,42.8141,42.8229,42.7875,42.8052,79114.0
2017-10-09 15:15:00,48.25,48.28,48.25,48.28,99715.0,42.8052,42.8318,42.8052,42.8318,99715.0
2017-10-09 15:20:00,48.28,48.31,48.27,48.29,140061.0,42.8318,42.8584,42.8229,42.8407,140061.0
2017-10-09 15:25:00,48.29,48.33,48.29,48.3,246293.0,42.8407,42.8762,42.8407,42.8496,246293.0
2017-10-09 15:30:00,48.3,48.31,48.29,48.29,273350.0,42.8496,42.8584,42.8407,42.8407,273350.0
2017-10-09 15:35:00,48.29,48.3,48.26,48.27,289814.0,42.8407,42.8496,42.8141,42.8229,289814.0
2017-10-09 15:40:00,48.27,48.29,48.25,48.29,149766.0,42.8229,42.8407,42.8052,42.8407,149766.0
2017-10-09 15:45:00,48.29,48.29,48.25,48.27,255328.0,42.8407,42.8407,42.8052,42.8229,255328.0
2017-10-09 15:50:00,48.27,48.3,48.26,48.29,232647.0,42.8229,42.8496,42.8141,42.8407,232647.0
2017-10-09 15:55:00,48.29,48.36,48.28,48.35,567513.0,42.8407,42.9028,42.8318,42.8939,567513.0
2017-10-10 09:30:00,48.16,48.39,48.16,48.39,316034.0,42.8937,43.0986,42.8937,43.0986,316034.0
2017-10-10 09:35:00,48.39,48.46,48.34,48.4,181747.0,43.0986,43.1609,43.0541,43.1075,181747.0
2017-10-10 09:40:00,48.39,48.42,48.34,48.37,220985.0,43.0986,43.1253,43.0541,43.0808,220985.0
2017-10-10 09:45:00,48.37,48.41,48.29,48.29,406604.0,43.0808,43.1164,43.0095,43.0095,406604.0
2017-10-10 09:50:00,48.28,48.3,48.2,48.29,386942.0,43.0006,43.0184,42.9294,43.0095,386942.0
2017-10-10 09:55:00,48.3,48.35,48.29,48.34,116467.0,43.0184,43.063,43.0095,43.0541,116467.0
2017-10-10 10:00:00,48.34,48.34,48.29,48.3,113191.0,43.0541,43.0541,43.0095,43.0184,113191.0
2017-10-10 10:05:00,48.3,48.32,48.25,48.27,129478.0,43.0184,43.0362,42.9739,42.9917,129478.0
2017-10-10 10:10:00,48.27,48.28,48.21,48.21,265763.0,42.9917,43.0006,42.9383,42.9383,265763.0
2017-10-10 10:15:00,48.21,48.25,48.18,48.23,122698.0,42.9383,42.9739,42.9115,42.9561,122698.0
2017-10-10 10:20:00,48.23,48.24,48.16,48.22,145239.0,42.9561,42.965,42.8937,42.9472,145239.0
2017-10-10 10:25:00,48.23,48.25,48.2,48.22,164641.0,42.9561,42.9739,42.9294,42.9472,164641.0
2017-10-10 10:30:00,48.22,48.27,48.21,48.26,140338.0,42.9472,42.9917,42.9383,42.9828,140338.0
2017-10-10 10:35:00,48.26,48.28,48.22,48.23,98751.0,42.9828,43.0006,42.9472,42.9561,98751.0
2017-10-10 10:40:00,48.22,48.28,48.18,48.26,223958.0,42.9472,43.0006,42.9115,42.9828,223958.0
2017-10-10 10:45:00,48.27,48.27,48.21,48.22,73682.0,42.9917,42.9917,42.9383,42.9472,73682.0
2017-10-10 10:50:00,48.22,48.22,48.14,48.15,230100.0,42.9472,42.9472,42.8759,42.8848,230100.0
2017-10-10 10:55:00,48.16,48.22,48.15,48.2,84872.0,42.8937,42.9472,42.8848,42.9294,84872.0
2017-10-10 11:00:00,48.2,48.22,48.17,48.17,87033.0,42.9294,42.9472,42.9026,42.9026,87033.0
2017-10-10 11:05:00,48.17,48.18,48.15,48.18,95339.0,42.9026,42.9115,42.8848,42.9115,95339.0
2017-10-10 11:10:00,48.18,48.21,48.17,48.18,163247.0,42.9115,42.9383,42.9026,42.9115,163247.0
2017-10-10 11:15:00,48.18,48.2,48.18,48.19,57522.0,42.9115,42.9294,42.9115,42.9205,57522.0
2017-10-10 11:20:00,48.2,48.2,48.15,48.15,95415.0,42.9294,42.9294,42.8848,42.8848,95415.0
2017-10-10 11:25:00,48.15,48.16,48.1,48.11,103056.0,42.8848,42.8937,42.8403,42.8492,103056.0
2017-10-10 11:30:00,48.11,48.14,48.09,48.11,97437.0,42.8492,42.8759,42.8314,42.8492,97437.0
2017-10-10 11:35:00,48.1,48.11,48.08,48.11,88942.0,42.8403,42.8492,42.8225,42.8492,88942.0
2017-10-10 11:40:00,48.11,48.12,48.1,48.1,57789.0,42.8492,42.8581,42.8403,42.8403,57789.0
2017-10-10 11:45:00,48.1,48.15,48.1,48.15,101433.0,42.8403,42.8848,42.8403,42.8848,101433.0
2017-10-10 11:50:00,48.15,48.19,48.14,48.16,155796.0,42.8848,42.9205,42.8759,42.8937,155796.0
2017-10-10 11:55:00,48.17,48.17,48.11,48.12,91365.0,42.9026,42.9026,42.8492,42.8581,91365.0
2017-10-10 12:00:00,48.11,48.12,48.1,48.12,83188.0,42.8492,42.8581,42.8403,42.8581,83188.0
2017-10-10 12:05:00,48.12,48.14,48.08,48.1,125814.0,42.8581,42.8759,42.8225,42.8403,125814.0
2017-10-10 12:10:00,48.1,48.12,48.08,48.12,122704.0,42.8403,42.8581,42.8225,42.8581,122704.0
2017-10-10 12:15:00,48.12,48.14,48.07,48.07,83044.0,42.8581,42.8759,42.8136,42.8136,83044.0
2017-10-10 12:20:00,48.07,48.09,48.03,48.04,224120.0,42.8136,42.8314,42.778,42.7869,224120.0
2017-10-10 12:25:00,48.03,48.05,48.0,48.01,257461.0,42.778,42.7958,42.7512,42.7601,257461.0
2017-10-10 12:30:00,48.02,48.04,48.01,48.04,61815.0,42.769,42.7869,42.7601,42.7869,61815.0
2017-10-10 12:35:00,48.03,48.09,48.03,48.06,145336.0,42.778,42.8314,42.778,42.8047,145336.0
2017-10-10 12:40:00,48.07,48.12,48.06,48.12,114134.0,42.8136,42.8581,42.8047,42.8581,114134.0
2017-10-10 12:45:00,48.12,48.15,48.1,48.12,201968.0,42.8581,42.8848,42.8403,42.8581,201968.0
2017-10-10 12:50:00,48.13,48.15,48.08,48.1,70514.0,42.867,42.8848,42.8225,42.8403,70514.0
2017-10-10 12:55:00,48.1,48.13,48.09,48.12,119474.0,42.8403,42.867,42.8314,42.8581,119474.0
2017-10-10 13:00:00,48.12,48.19,48.12,48.19,93696.0,42.8581,42.9205,42.8581,42.9205,93696.0
2017-10-10 13:05:00,48.19,48.2,48.14,48.16,167167.0,42.9205,42.9294,42.8759,42.8937,167167.0
2017-10-10 13:10:00,48.16,48.21,48.16,48.2,152226.0,42.8937,42.9383,42.8937,42.9294,152226.0
2017-10-10 13:15:00,48.21,48.23,48.18,48.2,91844.0,42.9383,42.9561,42.9115,42.9294,91844.0
2017-10-10 13:20:00,48.2,48.28,48.19,48.27,142238.0,42.9294,43.0006,42.9205,42.9917,142238.0
2017-10-10 13:25:00,48.27,48.31,48.27,48.3,156088.0,42.9917,43.0273,42.9917,43.0184,156088.0
2017-10-10 13:30:00,48.3,48.3,48.22,48.23,89566.0,43.0184,43.0184,42.9472,42.9561,89566.0
2017-10-10 13:35:00,48.23,48.24,48.19,48.2,134236.0,42.9561,42.965,42.9205,42.9294,134236.0
2017-10-10 13:40:00,48.21,48.21,48.2,48.2,45826.0,42.9383,42.9383,42.9294,42.9294,45826.0
2017-10-10 13:45:00,48.21,48.21,48.2,48.2,39554.0,42.9383,42.9383,42.9294,42.9294,39554.0
2017-10-10 13:50:00,48.21,48.21,48.18,48.21,127014.0,42.9383,42.9383,42.9115,42.9383,127014.0
2017-10-10 13:55:00,48.21,48.21,48.15,48.18,105965.0,42.9383,42.9383,42.8848,42.9115,105965.0
2017-10-10 14:00:00,48.19,48.22,48.18,48.18,82206.0,42.9205,42.9472,42.9115,42.9115,82206.0
2017-10-10 14:05:00,48.18,48.2,48.17,48.18,68079.0,42.9115,42.9294,42.9026,42.9115,68079.0
2017-10-10 14:10:00,48.19,48.19,48.16,48.17,176988.0,42.9205,42.9205,42.8937,42.9026,176988.0
2017-10-10 14:15:00,48.16,48.17,48.13,48.15,65878.0,42.8937,42.9026,42.867,42.8848,65878.0
2017-10-10 14:20:00,48.15,48.17,48.14,48.16,60284.0,42.8848,42.9026,42.8759,42.8937,60284.0
2017-10-10 14:25:00,48.16,48.19,48.16,48.18,42211.0,42.8937,42.9205,42.8937,42.9115,42211.0
2017-10-10 14:30:00,48.18,48.22,48.18,48.19,145070.0,42.9115,42.9472,42.9115,42.9205,145070.0
2017-10-10 14:35:00,48.19,48.2,48.16,48.18,114882.0,42.9205,42.9294,42.8937,42.9115,114882.0
2017-10-10 14:40:00,48.17,48.18,48.13,48.16,193186.0,42.9026,42.9115,42.867,42.8937,193186.0
2017-10-10 14:45:00,48.16,48.18,48.15,48.18,113454.0,42.8937,42.9115,42.8848,42.9115,113454.0
2017-10-10 14:50:00,48.18,48.21,48.16,48.17,99334.0,42.9115,42.9383,42.8937,42.9026,99334.0
2017-10-10 14:55:00,48.18,48.18,48.17,48.18,155790.0,42.9115,42.9115,42.9026,42.9115,155790.0
2017-10-10 15:00:00,48.18,48.2,48.17,48.19,111889.0,42.9115,42.9294,42.9026,42.9205,111889.0
2017-10-10 15:05:00,48.2,48.2,48.19,48.2,69952.0,42.9294,42.9294,42.9205,42.9294,69952.0
2017-10-10 15:10:00,48.19,48.2,48.15,48.18,177245.0,42.9205,42.9294,42.8848,42.9115,177245.0
2017-10-10 15:15:00,48.17,48.19,48.17,48.18,189353.0,42.9026,42.9205,42.9026,42.9115,189353.0
2017-10-10 15:20:00,48.19,48.25,48.18,48.21,179091.0,42.9205,42.9739,42.9115,42.9383,179091.0
2017-10-10 15:25:00,48.21,48.22,48.15,48.16,198620.0,42.9383,42.9472,42.8848,42.8937,198620.0
2017-10-10 15:30:00,48.15,48.21,48.15,48.19,158330.0,42.8848,42.9383,42.8848,42.9205,158330.0
2017-10-10 15:35:00,48.2,48.23,48.19,48.23,117603.0,42.9294,42.9561,42.9205,42.9561,117603.0
2017-10-10 15:40:00,48.23,48.25,48.19,48.19,290896.0,42.9561,42.9739,42.9205,42.9205,290896.0
2017-10-10 15:45:00,48.2,48.22,48.19,48.21,416902.0,42.9294,42.9472,42.9205,42.9383,416902.0
2017-10-10 15:50:00,48.21,48.22,48.19,48.19,413542.0,42.9383,42.9472,42.9205,42.9205,413542.0
2017-10-10 15:55:00,48.19,48.24,48.19,48.22,826730.0,42.9205,42.965,42.9205,42.9472,826730.0
2017-10-11 09:30:00,48.16,48.37,48.16,48.33,191940.0,42.8937,43.0808,42.8937,43.0451,191940.0
2017-10-11 09:35:00,48.33,48.4,48.32,48.34,163356.0,43.0451,43.1075,43.0362,43.0541,163356.0
2017-10-11 09:40:00,48.35,48.41,48.34,48.4,96796.0,43.063,43.1164,43.0541,43.1075,96796.0
2017-10-11 09:45:00,48.4,48.46,48.38,48.45,318135.0,43.1075,43.1609,43.0897,43.152,318135.0
2017-10-11 09:50:00,48.46,48.47,48.39,48.41,154100.0,43.1609,43.1698,43.0986,43.1164,154100.0
2017-10-11 09:55:00,48.41,48.45,48.39,48.4,332402.0,43.1164,43.152,43.0986,43.1075,332402.0
2017-10-11 10:00:00,48.4,48.42,48.39,48.41,175749.0,43.1075,43.1253,43.0986,43.1164,175749.0
2017-10-11 10:05:00,48.41,48.42,48.3,48.3,189970.0,43.1164,43.1253,43.0184,43.0184,189970.0
2017-10-11 10:10:00,48.3,48.34,48.28,48.34,229567.0,43.0184,43.0541,43.0006,43.0541,229567.0
2017-10-11 10:15:00,48.34,48.37,48.32,48.35,150921.0,43.0541,43.0808,43.0362,43.063,150921.0
2017-10-11 10:20:00,48.36,48.41,48.36,48.39,94919.0,43.0719,43.1164,43.0719,43.0986,94919.0
2017-10-11 10:25:00,48.39,48.39,48.37,48.37,85341.0,43.0986,43.0986,43.0808,43.0808,85341.0
2017-10-11 10:30:00,48.38,48.39,48.37,48.38,86824.0,43.0897,43.0986,43.0808,43.0897,86824.0
2017-10-11 10:35:00,48.38,48.39,48.34,48.37,126800.0,43.0897,43.0986,43.0541,43.0808,126800.0
2017-10-11 10:40:00,48.37,48.38,48.34,48.37,113866.0,43.0808,43.0897,43.0541,43.0808,113866.0
2017-10-11 10:45:00,48.37,48.37,48.35,48.35,84403.0,43.0808,43.0808,43.063,43.063,84403.0
2017-10-11 10:50:00,48.36,48.39,48.35,48.37,210302.0,43.0719,43.0986,43.063,43.0808,210302.0
2017-10-11 10:55:00,48.37,48.38,48.36,48.38,59990.0,43.0808,43.0897,43.0719,43.0897,59990.0
2017-10-11 11:00:00,48.38,48.39,48.37,48.37,103869.0,43.0897,43.0986,43.0808,43.0808,103869.0
2017-10-11 11:05:00,48.38,48.4,48.37,48.38,276602.0,43.0897,43.1075,43.0808,43.0897,276602.0
2017-10-11 11:10:00,48.38,48.39,48.36,48.38,165332.0,43.0897,43.0986,43.0719,43.0897,165332.0
2017-10-11 11:15:00,48.38,48.38,48.29,48.29,123671.0,43.0897,43.0897,43.0095,43.0095,123671.0
2017-10-11 11:20:00,48.29,48.33,48.28,48.32,134737.0,43.0095,43.0451,43.0006,43.0362,134737.0
2017-10-11 11:25:00,48.31,48.32,48.28,48.29,141079.0,43.0273,43.0362,43.0006,43.0095,141079.0
2017-10-11 11:30:00,48.28,48.33,48.28,48.31,132794.0,43.0006,43.0451,43.0006,43.0273,132794.0
2017-10-11 11:35:00,48.32,48.32,48.28,48.29,79765.0,43.0362,43.0362,43.0006,43.0095,79765.0
2017-10-11 11:40:00,48.3,48.3,48.28,48.3,41198.0,43.0184,43.0184,43.0006,43.0184,41198.0
2017-10-11 11:45:00,48.3,48.32,48.29,48.3,119596.0,43.0184,43.0362,43.0095,43.0184,119596.0
2017-10-11 11:50:00,48.3,48.33,48.29,48.33,48792.0,43.0184,43.0451,43.0095,43.0451,48792.0
2017-10-11 11:55:00,48.33,48.33,48.3,48.32,130751.0,43.0451,43.0451,43.0184,43.0362,130751.0
2017-10-11 12:00:00,48.32,48.37,48.32,48.34,109962.0,43.0362,43.0808,43.0362,43.0541,109962.0
2017-10-11 12:05:00,48.34,48.35,48.33,48.34,54097.0,43.0541,43.063,43.0451,43.0541,54097.0
2017-10-11 12:10:00,48.34,48.35,48.33,48.33,89693.0,43.0541,43.063,43.0451,43.0451,89693.0
2017-10-11 12:15:00,48.34,48.36,48.33,48.35,72785.0,43.0541,43.0719,43.0451,43.063,72785.0
2017-10-11 12:20:00,48.36,48.39,48.36,48.37,107202.0,43.0719,43.0986,43.0719,43.0808,107202.0
2017-10-11 12:25:00,48.37,48.37,48.35,48.36,42850.0,43.0808,43.0808,43.063,43.0719,42850.0
2017-10-11 12:30:00,48.35,48.36,48.34,48.36,52202.0,43.063,43.0719,43.0541,43.0719,52202.0
2017-10-11 12:35:00,48.35,48.36,48.34,48.36,68687.0,43.063,43.0719,43.0541,43.0719,68687.0
2017-10-11 12:40:00,48.36,48.38,48.35,48.38,35476.0,43.0719,43.0897,43.063,43.0897,35476.0
2017-10-11 12:45:00,48.38,48.38,48.33,48.34,119462.0,43.0897,43.0897,43.0451,43.0541,119462.0
2017-10-11 12:50:00,48.34,48.34,48.3,48.31,62382.0,43.0541,43.0541,43.0184,43.0273,62382.0
2017-10-11 12:55:00,48.3,48.31,48.24,48.26,109255.0,43.0184,43.0273,42.965,42.9828,109255.0
2017-10-11 13:00:00,48.25,48.27,48.22,48.22,91630.0,42.9739,42.9917,42.9472,42.9472,91630.0
2017-10-11 13:05:00,48.23,48.23,48.21,48.23,70764.0,42.9561,42.9561,42.9383,42.9561,70764.0
2017-10-11 13:10:00,48.23,48.3,48.23,48.29,105740.0,42.9561,43.0184,42.9561,43.0095,105740.0
2017-10-11 13:15:00,48.28,48.3,48.27,48.29,35460.0,43.0006,43.0184,42.9917,43.0095,35460.0
2017-10-11 13:20:00,48.28,48.3,48.27,48.27,52745.0,43.0006,43.0184,42.9917,42.9917,52745.0
2017-10-11 13:25:00,48.27,48.29,48.27,48.29,38108.0,42.9917,43.0095,42.9917,43.0095,38108.0
2017-10-11 13:30:00,48.29,48.3,48.28,48.28,77928.0,43.0095,43.0184,43.0006,43.0006,77928.0
2017-10-11 13:35:00,48.29,48.3,48.28,48.3,56529.0,43.0095,43.0184,43.0006,43.0184,56529.0
2017-10-11 13:40:00,48.3,48.3,48.29,48.3,29546.0,43.0184,43.0184,43.0095,43.0184,29546.0
2017-10-11 13:45:00,48.3,48.3,48.26,48.26,69467.0,43.0184,43.0184,42.9828,42.9828,69467.0
2017-10-11 13:50:00,48.26,48.28,48.26,48.27,71489.0,42.9828,43.0006,42.9828,42.9917,71489.0
2017-10-11 13:55:00,48.26,48.28,48.26,48.26,63185.0,42.9828,43.0006,42.9828,42.9828,63185.0
2017-10-11 14:00:00,48.26,48.29,48.26,48.29,50938.0,42.9828,43.0095,42.9828,43.0095,50938.0
2017-10-11 14:05:00,48.29,48.29,48.27,48.27,66899.0,43.0095,43.0095,42.9917,42.9917,66899.0
2017-10-11 14:10:00,48.27,48.28,48.26,48.28,88786.0,42.9917,43.0006,42.9828,43.0006,88786.0
2017-10-11 14:15:00,48.28,48.32,48.27,48.31,83657.0,43.0006,43.0362,42.9917,43.0273,83657.0
2017-10-11 14:20:00,48.31,48.32,48.24,48.25,127864.0,43.0273,43.0362,42.965,42.9739,127864.0
2017-10-11 14:25:00,48.25,48.26,48.24,48.26,56463.0,42.9739,42.9828,42.965,42.9828,56463.0
2017-10-11 14:30:00,48.26,48.26,48.23,48.23,64259.0,42.9828,42.9828,42.9561,42.9561,64259.0
2017-10-11 14:35:00,48.24,48.25,48.22,48.23,85892.0,42.965,42.9739,42.9472,42.9561,85892.0
2017-10-11 14:40:00,48.23,48.24,48.22,48.23,55586.0,42.9561,42.965,42.9472,42.9561,55586.0
2017-10-11 14:45:00,48.22,48.23,48.22,48.22,33773.0,42.9472,42.9561,42.9472,42.9472,33773.0
2017-10-11 14:50:00,48.22,48.23,48.18,48.18,110284.0,42.9472,42.9561,42.9115,42.9115,110284.0
2017-10-11 14:55:00,48.18,48.2,48.18,48.19,73648.0,42.9115,42.9294,42.9115,42.9205,73648.0
2017-10-11 15:00:00,48.19,48.21,48.19,48.2,75511.0,42.9205,42.9383,42.9205,42.9294,75511.0
2017-10-11 15:05:00,48.2,48.22,48.2,48.22,72105.0,42.9294,42.9472,42.9294,42.9472,72105.0
2017-10-11 15:10:00,48.22,48.22,48.17,48.2,195146.0,42.9472,42.9472,42.9026,42.9294,195146.0
2017-10-11 15:15:00,48.19,48.2,48.17,48.18,83649.0,42.9205,42.9294,42.9026,42.9115,83649.0
2017-10-11 15:20:00,48.17,48.2,48.17,48.19,84655.0,42.9026,42.9294,42.9026,42.9205,84655.0
2017-10-11 15:25:00,48.19,48.23,48.19,48.22,136557.0,42.9205,42.9561,42.9205,42.9472,136557.0
2017-10-11 15:30:00,48.22,48.26,48.21,48.24,310267.0,42.9472,42.9828,42.9383,42.965,310267.0
2017-10-11 15:35:00,48.25,48.26,48.24,48.25,79520.0,42.9739,42.9828,42.965,42.9739,79520.0
2017-10-11 15:40:00,48.25,48.28,48.24,48.28,312447.0,42.9739,43.0006,42.965,43.0006,312447.0
2017-10-11 15:45:00,48.28,48.3,48.27,48.28,319432.0,43.0006,43.0184,42.9917,43.0006,319432.0
2017-10-11 15:50:00,48.29,48.3,48.27,48.28,369611.0,43.0095,43.0184,42.9917,43.0006,369611.0
2017-10-11 15:55:00,48.28,48.35,48.24,48.27,1515817.0,43.0006,43.063,42.965,42.9917,1515817.0
2017-10-12 09:30:00,48.27,48.47,48.26,48.45,340248.0,42.9917,43.1698,42.9828,43.152,340248.0
2017-10-12 09:35:00,48.44,48.44,48.29,48.33,153202.0,43.1431,43.1431,43.0095,43.0451,153202.0
2017-10-12 09:40:00,48.33,48.38,48.32,48.34,92993.0,43.0451,43.0897,43.0362,43.0541,92993.0
2017-10-12 09:45:00,48.34,48.38,48.3,48.37,181804.0,43.0541,43.0897,43.0184,43.0808,181804.0
2017-10-12 09:50:00,48.38,48.42,48.36,48.38,132517.0,43.0897,43.1253,43.0719,43.0897,132517.0
2017-10-12 09:55:00,48.39,48.4,48.36,48.37,123105.0,43.0986,43.1075,43.0719,43.0808,123105.0
2017-10-12 10:00:00,48.37,48.42,48.36,48.42,75816.0,43.0808,43.1253,43.0719,43.1253,75816.0
2017-10-12 10:05:00,48.42,48.43,48.39,48.4,115948.0,43.1253,43.1342,43.0986,43.1075,115948.0
2017-10-12 10:10:00,48.4,48.41,48.38,48.39,65842.0,43.1075,43.1164,43.0897,43.0986,65842.0
2017-10-12 10:15:00,48.4,48.44,48.39,48.44,108441.0,43.1075,43.1431,43.0986,43.1431,108441.0
2017-10-12 10:20:00,48.44,48.48,48.43,48.46,267266.0,43.1431,43.1787,43.1342,43.1609,267266.0
2017-10-12 10:25:00,48.46,48.48,48.45,48.46,97641.0,43.1609,43.1787,43.152,43.1609,97641.0
2017-10-12 10:30:00,48.46,48.46,48.41,48.45,106330.0,43.1609,43.1609,43.1164,43.152,106330.0
2017-10-12 10:35:00,48.45,48.46,48.44,48.46,87350.0,43.152,43.1609,43.1431,43.1609,87350.0
2017-10-12 10:40:00,48.46,48.46,48.41,48.44,200466.0,43.1609,43.1609,43.1164,43.1431,200466.0
2017-10-12 10:45:00,48.44,48.45,48.43,48.45,106379.0,43.1431,43.152,43.1342,43.152,106379.0
2017-10-12 10:50:00,48.44,48.45,48.44,48.45,34161.0,43.1431,43.152,43.1431,43.152,34161.0
2017-10-12 10:55:00,48.45,48.45,48.35,48.39,194704.0,43.152,43.152,43.063,43.0986,194704.0
2017-10-12 11:00:00,48.39,48.4,48.35,48.4,88915.0,43.0986,43.1075,43.063,43.1075,88915.0
2017-10-12 11:05:00,48.39,48.4,48.33,48.34,215126.0,43.0986,43.1075,43.0451,43.0541,215126.0
2017-10-12 11:10:00,48.34,48.41,48.33,48.4,93920.0,43.0541,43.1164,43.0451,43.1075,93920.0
2017-10-12 11:15:00,48.41,48.41,48.35,48.36,75180.0,43.1164,43.1164,43.063,43.0719,75180.0
2017-10-12 11:20:00,48.35,48.36,48.3,48.3,121781.0,43.063,43.0719,43.0184,43.0184,121781.0
2017-10-12 11:25:00,48.3,48.32,48.3,48.31,85382.0,43.0184,43.0362,43.0184,43.0273,85382.0
2017-10-12 11:30:00,48.31,48.34,48.31,48.33,132844.0,43.0273,43.0541,43.0273,43.0451,132844.0
2017-10-12 11:35:00,48.34,48.34,48.3,48.3,60152.0,43.0541,43.0541,43.0184,43.0184,60152.0
2017-10-12 11:40:00,48.31,48.32,48.27,48.29,122817.0,43.0273,43.0362,42.9917,43.0095,122817.0
2017-10-12 11:45:00,48.29,48.29,48.25,48.26,105045.0,43.0095,43.0095,42.9739,42.9828,105045.0
2017-10-12 11:50:00,48.25,48.29,48.25,48.28,82001.0,42.9739,43.0095,42.9739,43.0006,82001.0
2017-10-12 11:55:00,48.28,48.28,48.25,48.27,41589.0,43.0006,43.0006,42.9739,42.9917,41589.0
2017-10-12 12:00:00,48.27,48.3,48.26,48.29,156266.0,42.9917,43.0184,42.9828,43.0095,156266.0
2017-10-12 12:05:00,48.29,48.3,48.26,48.27,93207.0,43.0095,43.0184,42.9828,42.9917,93207.0
2017-10-12 12:10:00,48.27,48.36,48.26,48.35,95389.0,42.9917,43.0719,42.9828,43.063,95389.0
2017-10-12 12:15:00,48.35,48.36,48.31,48.32,63609.0,43.063,43.0719,43.0273,43.0362,63609.0
2017-10-12 12:20:00,48.32,48.35,48.31,48.34,50269.0,43.0362,43.063,43.0273,43.0541,50269.0
2017-10-12 12:25:00,48.34,48.35,48.32,48.35,112306.0,43.0541,43.063,43.0362,43.063,112306.0
2017-10-12 12:30:00,48.36,48.37,48.33,48.36,71440.0,43.0719,43.0808,43.0451,43.0719,71440.0
2017-10-12 12:35:00,48.36,48.36,48.33,48.34,71687.0,43.0719,43.0719,43.0451,43.0541,71687.0
2017-10-12 12:40:00,48.34,48.35,48.34,48.34,20167.0,43.0541,43.063,43.0541,43.0541,20167.0
2017-10-12 12:45:00,48.34,48.35,48.31,48.33,116006.0,43.0541,43.063,43.0273,43.0451,116006.0
2017-10-12 12:50:00,48.33,48.33,48.29,48.3,100620.0,43.0451,43.0451,43.0095,43.0184,100620.0
2017-10-12 12:55:00,48.3,48.33,48.29,48.33,67460.0,43.0184,43.0451,43.0095,43.0451,67460.0
2017-10-12 13:00:00,48.32,48.34,48.3,48.34,109443.0,43.0362,43.0541,43.0184,43.0541,109443.0
2017-10-12 13:05:00,48.34,48.36,48.33,48.36,49037.0,43.0541,43.0719,43.0451,43.0719,49037.0
2017-10-12 13:10:00,48.36,48.38,48.35,48.37,155186.0,43.0719,43.0897,43.063,43.0808,155186.0
2017-10-12 13:15:00,48.37,48.37,48.35,48.36,46646.0,43.0808,43.0808,43.063,43.0719,46646.0
2017-10-12 13:20:00,48.36,48.38,48.33,48.38,174501.0,43.0719,43.0897,43.0451,43.0897,174501.0
2017-10-12 13:25:00,48.38,48.38,48.34,48.36,166292.0,43.0897,43.0897,43.0541,43.0719,166292.0
2017-10-12 13:30:00,48.35,48.35,48.31,48.32,76423.0,43.063,43.063,43.0273,43.0362,76423.0
2017-10-12 13:35:00,48.32,48.35,48.32,48.34,64917.0,43.0362,43.063,43.0362,43.0541,64917.0
2017-10-12 13:40:00,48.34,48.34,48.32,48.34,55763.0,43.0541,43.0541,43.0362,43.0541,55763.0
2017-10-12 13:45:00,48.34,48.34,48.31,48.33,52152.0,43.0541,43.0541,43.0273,43.0451,52152.0
2017-10-12 13:50:00,48.33,48.33,48.32,48.33,26081.0,43.0451,43.0451,43.0362,43.0451,26081.0
2017-10-12 13:55:00,48.33,48.34,48.29,48.3,96013.0,43.0451,43.0541,43.0095,43.0184,96013.0
2017-10-12 14:00:00,48.3,48.33,48.29,48.32,93608.0,43.0184,43.0451,43.0095,43.0362,93608.0
2017-10-12 14:05:00,48.31,48.32,48.27,48.29,198667.0,43.0273,43.0362,42.9917,43.0095,198667.0
2017-10-12 14:10:00,48.29,48.31,48.28,48.3,212952.0,43.0095,43.0273,43.0006,43.0184,212952.0
2017-10-12 14:15:00,48.3,48.3,48.29,48.29,37187.0,43.0184,43.0184,43.0095,43.0095,37187.0
2017-10-12 14:20:00,48.29,48.3,48.29,48.29,35769.0,43.0095,43.0184,43.0095,43.0095,35769.0
2017-10-12 14:25:00,48.3,48.3,48.25,48.29,162796.0,43.0184,43.0184,42.9739,43.0095,162796.0
2017-10-12 14:30:00,48.28,48.29,48.26,48.26,113305.0,43.0006,43.0095,42.9828,42.9828,113305.0
2017-10-12 14:35:00,48.26,48.27,48.25,48.27,192913.0,42.9828,42.9917,42.9739,42.9917,192913.0
2017-10-12 14:40:00,48.27,48.27,48.25,48.27,170210.0,42.9917,42.9917,42.9739,42.9917,170210.0
2017-10-12 14:45:00,48.27,48.27,48.23,48.23,155504.0,42.9917,42.9917,42.9561,42.9561,155504.0
2017-10-12 14:50:00,48.23,48.25,48.23,48.25,74352.0,42.9561,42.9739,42.9561,42.9739,74352.0
2017-10-12 14:55:00,48.25,48.28,48.24,48.28,98455.0,42.9739,43.0006,42.965,43.0006,98455.0
2017-10-12 15:00:00,48.28,48.3,48.27,48.29,58433.0,43.0006,43.0184,42.9917,43.0095,58433.0
2017-10-12 15:05:00,48.3,48.3,48.26,48.29,233268.0,43.0184,43.0184,42.9828,43.0095,233268.0
2017-10-12 15:10:00,48.29,48.31,48.26,48.27,120978.0,43.0095,43.0273,42.9828,42.9917,120978.0
2017-10-12 15:15:00,48.26,48.27,48.25,48.25,114747.0,42.9828,42.9917,42.9739,42.9739,114747.0
2017-10-12 15:20:00,48.25,48.26,48.25,48.25,52735.0,42.9739,42.9828,42.9739,42.9739,52735.0
2017-10-12 15:25:00,48.25,48.28,48.25,48.28,91397.0,42.9739,43.0006,42.9739,43.0006,91397.0
2017-10-12 15:30:00,48.28,48.28,48.19,48.2,244767.0,43.0006,43.0006,42.9205,42.9294,244767.0
2017-10-12 15:35:00,48.2,48.21,48.16,48.16,194062.0,42.9294,42.9383,42.8937,42.8937,194062.0
2017-10-12 15:40:00,48.16,48.2,48.14,48.2,273710.0,42.8937,42.9294,42.8759,42.9294,273710.0
2017-10-12 15:45:00,48.19,48.19,48.17,48.17,156911.0,42.9205,42.9205,42.9026,42.9026,156911.0
2017-10-12 15:50:00,48.17,48.17,48.11,48.16,417281.0,42.9026,42.9026,42.8492,42.8937,417281.0
2017-10-12 15:55:00,48.16,48.23,48.15,48.22,833074.0,42.8937,42.9561,42.8848,42.9472,833074.0
2017-10-13 09:30:00,48.37,48.53,48.37,48.53,331574.0,43.0808,43.2233,43.0808,43.2233,331574.0
2017-10-13 09:35:00,48.53,48.53,48.33,48.38,156624.0,43.2233,43.2233,43.0451,43.0897,156624.0
2017-10-13 09:40:00,48.38,48.48,48.37,48.46,111995.0,43.0897,43.1787,43.0808,43.1609,111995.0
2017-10-13 09:45:00,48.46,48.48,48.41,48.48,135488.0,43.1609,43.1787,43.1164,43.1787,135488.0
2017-10-13 09:50:00,48.47,48.49,48.45,48.49,69002.0,43.1698,43.1877,43.152,43.1877,69002.0
2017-10-13 09:55:00,48.49,48.49,48.45,48.47,100454.0,43.1877,43.1877,43.152,43.1698,100454.0
2017-10-13 10:00:00,48.47,48.47,48.44,48.47,89548.0,43.1698,43.1698,43.1431,43.1698,89548.0
2017-10-13 10:05:00,48.47,48.47,48.4,48.42,93934.0,43.1698,43.1698,43.1075,43.1253,93934.0
2017-10-13 10:10:00,48.42,48.44,48.39,48.41,111430.0,43.1253,43.1431,43.0986,43.1164,111430.0
2017-10-13 10:15:00,48.41,48.44,48.4,48.4,73846.0,43.1164,43.1431,43.1075,43.1075,73846.0
2017-10-13 10:20:00,48.4,48.41,48.33,48.36,140924.0,43.1075,43.1164,43.0451,43.0719,140924.0
2017-10-13 10:25:00,48.37,48.42,48.35,48.42,73390.0,43.0808,43.1253,43.063,43.1253,73390.0
2017-10-13 10:30:00,48.41,48.45,48.4,48.45,110910.0,43.1164,43.152,43.1075,43.152,110910.0
2017-10-13 10:35:00,48.44,48.46,48.43,48.44,133666.0,43.1431,43.1609,43.1342,43.1431,133666.0
2017-10-13 10:40:00,48.44,48.45,48.4,48.41,66202.0,43.1431,43.152,43.1075,43.1164,66202.0
2017-10-13 10:45:00,48.42,48.44,48.41,48.44,163812.0,43.1253,43.1431,43.1164,43.1431,163812.0
2017-10-13 10:50:00,48.44,48.45,48.41,48.45,66050.0,43.1431,43.152,43.1164,43.152,66050.0
2017-10-13 10:55:00,48.45,48.46,48.43,48.44,116932.0,43.152,43.1609,43.1342,43.1431,116932.0
2017-10-13 11:00:00,48.44,48.45,48.43,48.44,93048.0,43.1431,43.152,43.1342,43.1431,93048.0
2017-10-13 11:05:00,48.44,48.44,48.42,48.43,59036.0,43.1431,43.1431,43.1253,43.1342,59036.0
2017-10-13 11:10:00,48.43,48.43,48.37,48.4,75074.0,43.1342,43.1342,43.0808,43.1075,75074.0
2017-10-13 11:15:00,48.4,48.41,48.39,48.4,31726.0,43.1075,43.1164,43.0986,43.1075,31726.0
2017-10-13 11:20:00,48.4,48.43,48.39,48.43,63836.0,43.1075,43.1342,43.0986,43.1342,63836.0
2017-10-13 11:25:00,48.43,48.45,48.41,48.43,44239.0,43.1342,43.152,43.1164,43.1342,44239.0
2017-10-13 11:30:00,48.43,48.45,48.42,48.44,70709.0,43.1342,43.152,43.1253,43.1431,70709.0
2017-10-13 11:35:00,48.45,48.45,48.43,48.44,44541.0,43.152,43.152,43.1342,43.1431,44541.0
2017-10-13 11:40:00,48.44,48.46,48.43,48.45,48560.0,43.1431,43.1609,43.1342,43.152,48560.0
2017-10-13 11:45:00,48.45,48.47,48.44,48.46,85804.0,43.152,43.1698,43.1431,43.1609,85804.0
2017-10-13 11:50:00,48.46,48.47,48.45,48.47,78497.0,43.1609,43.1698,43.152,43.1698,78497.0
2017-10-13 11:55:00,48.47,48.51,48.46,48.5,120481.0,43.1698,43.2055,43.1609,43.1966,120481.0
2017-10-13 12:00:00,48.5,48.5,48.47,48.48,27267.0,43.1966,43.1966,43.1698,43.1787,27267.0
2017-10-13 12:05:00,48.48,48.5,48.45,48.47,163726.0,43.1787,43.1966,43.152,43.1698,163726.0
2017-10-13 12:10:00,48.48,48.48,48.46,48.47,37878.0,43.1787,43.1787,43.1609,43.1698,37878.0
2017-10-13 12:15:00,48.47,48.47,48.45,48.46,28277.0,43.1698,43.1698,43.152,43.1609,28277.0
2017-10-13 12:20:00,48.46,48.49,48.45,48.48,39088.0,43.1609,43.1877,43.152,43.1787,39088.0
2017-10-13 12:25:00,48.48,48.51,48.46,48.5,115008.0,43.1787,43.2055,43.1609,43.1966,115008.0
2017-10-13 12:30:00,48.51,48.52,48.5,48.51,141872.0,43.2055,43.2144,43.1966,43.2055,141872.0
2017-10-13 12:35:00,48.5,48.51,48.46,48.51,62656.0,43.1966,43.2055,43.1609,43.2055,62656.0
2017-10-13 12:40:00,48.5,48.56,48.49,48.56,97351.0,43.1966,43.25,43.1877,43.25,97351.0
2017-10-13 12:45:00,48.55,48.56,48.52,48.54,54006.0,43.2411,43.25,43.2144,43.2322,54006.0
2017-10-13 12:50:00,48.54,48.55,48.54,48.54,56193.0,43.2322,43.2411,43.2322,43.2322,56193.0
2017-10-13 12:55:00,48.55,48.56,48.53,48.55,32980.0,43.2411,43.25,43.2233,43.2411,32980.0
2017-10-13 13:00:00,48.55,48.56,48.54,48.55,28876.0,43.2411,43.25,43.2322,43.2411,28876.0
2017-10-13 13:05:00,48.54,48.56,48.54,48.55,25241.0,43.2322,43.25,43.2322,43.2411,25241.0
2017-10-13 13:10:00,48.56,48.57,48.54,48.56,151816.0,43.25,43.2589,43.2322,43.25,151816.0
2017-10-13 13:15:00,48.55,48.57,48.54,48.56,67798.0,43.2411,43.2589,43.2322,43.25,67798.0
2017-10-13 13:20:00,48.57,48.59,48.57,48.58,30227.0,43.2589,43.2767,43.2589,43.2678,30227.0
2017-10-13 13:25:00,48.59,48.63,48.58,48.62,77387.0,43.2767,43.3123,43.2678,43.3034,77387.0
2017-10-13 13:30:00,48.61,48.66,48.6,48.63,135672.0,43.2945,43.3391,43.2856,43.3123,135672.0
2017-10-13 13:35:00,48.64,48.67,48.63,48.65,87179.0,43.3212,43.348,43.3123,43.3302,87179.0
2017-10-13 13:40:00,48.66,48.67,48.64,48.65,35668.0,43.3391,43.348,43.3212,43.3302,35668.0
2017-10-13 13:45:00,48.65,48.66,48.64,48.66,40878.0,43.3302,43.3391,43.3212,43.3391,40878.0
2017-10-13 13:50:00,48.65,48.66,48.64,48.66,49590.0,43.3302,43.3391,43.3212,43.3391,49590.0
2017-10-13 13:55:00,48.66,48.66,48.6,48.61,85769.0,43.3391,43.3391,43.2856,43.2945,85769.0
2017-10-13 14:00:00,48.6,48.62,48.59,48.6,38592.0,43.2856,43.3034,43.2767,43.2856,38592.0
2017-10-13 14:05:00,48.6,48.63,48.59,48.63,152196.0,43.2856,43.3123,43.2767,43.3123,152196.0
2017-10-13 14:10:00,48.63,48.64,48.61,48.63,51900.0,43.3123,43.3212,43.2945,43.3123,51900.0
2017-10-13 14:15:00,48.62,48.63,48.61,48.63,38806.0,43.3034,43.3123,43.2945,43.3123,38806.0
2017-10-13 14:20:00,48.62,48.63,48.59,48.6,51072.0,43.3034,43.3123,43.2767,43.2856,51072.0
2017-10-13 14:25:00,48.59,48.6,48.59,48.6,26900.0,43.2767,43.2856,43.2767,43.2856,26900.0
2017-10-13 14:30:00,48.59,48.62,48.58,48.58,59179.0,43.2767,43.3034,43.2678,43.2678,59179.0
2017-10-13 14:35:00,48.59,48.59,48.57,48.59,50772.0,43.2767,43.2767,43.2589,43.2767,50772.0
2017-10-13 14:40:00,48.58,48.6,48.57,48.59,154442.0,43.2678,43.2856,43.2589,43.2767,154442.0
2017-10-13 14:45:00,48.59,48.69,48.59,48.68,241050.0,43.2767,43.3658,43.2767,43.3569,241050.0
2017-10-13 14:50:00,48.68,48.68,48.65,48.65,49767.0,43.3569,43.3569,43.3302,43.3302,49767.0
2017-10-13 14:55:00,48.66,48.66,48.65,48.66,15503.0,43.3391,43.3391,43.3302,43.3391,15503.0
2017-10-13 15:00:00,48.66,48.66,48.64,48.65,55468.0,43.3391,43.3391,43.3212,43.3302,55468.0
2017-10-13 15:05:00,48.65,48.66,48.64,48.66,60096.0,43.3302,43.3391,43.3212,43.3391,60096.0
2017-10-13 15:10:00,48.66,48.7,48.64,48.68,116199.0,43.3391,43.3747,43.3212,43.3569,116199.0
2017-10-13 15:15:00,48.69,48.71,48.68,48.7,79685.0,43.3658,43.3836,43.3569,43.3747,79685.0
2017-10-13 15:20:00,48.71,48.71,48.66,48.66,127192.0,43.3836,43.3836,43.3391,43.3391,127192.0
2017-10-13 15:25:00,48.66,48.71,48.66,48.69,544511.0,43.3391,43.3836,43.3391,43.3658,544511.0
2017-10-13 15:30:00,48.69,48.71,48.65,48.67,156272.0,43.3658,43.3836,43.3302,43.348,156272.0
2017-10-13 15:35:00,48.68,48.7,48.65,48.65,164117.0,43.3569,43.3747,43.3302,43.3302,164117.0
2017-10-13 15:40:00,48.66,48.66,48.62,48.62,160974.0,43.3391,43.3391,43.3034,43.3034,160974.0
2017-10-13 15:45:00,48.62,48.63,48.59,48.62,192198.0,43.3034,43.3123,43.2767,43.3034,192198.0
2017-10-13 15:50:00,48.62,48.62,48.59,48.61,161717.0,43.3034,43.3034,43.2767,43.2945,161717.0
2017-10-13 15:55:00,48.61,48.62,48.54,48.62,803220.0,43.2945,43.3034,43.2322,43.3034,803220.0
2017-10-16 09:30:00,48.61,48.83,48.61,48.82,296438.0,43.2945,43.4905,43.2945,43.4816,296438.0
2017-10-16 09:35:00,48.83,48.83,48.67,48.71,130186.0,43.4905,43.4905,43.348,43.3836,130186.0
2017-10-16 09:40:00,48.72,48.75,48.61,48.64,122193.0,43.3925,43.4192,43.2945,43.3212,122193.0
2017-10-16 09:45:00,48.65,48.69,48.61,48.63,76947.0,43.3302,43.3658,43.2945,43.3123,76947.0
2017-10-16 09:50:00,48.64,48.65,48.61,48.64,73650.0,43.3212,43.3302,43.2945,43.3212,73650.0
2017-10-16 09:55:00,48.64,48.66,48.63,48.66,68984.0,43.3212,43.3391,43.3123,43.3391,68984.0
2017-10-16 10:00:00,48.65,48.66,48.56,48.59,107273.0,43.3302,43.3391,43.25,43.2767,107273.0
2017-10-16 10:05:00,48.59,48.59,48.51,48.54,68199.0,43.2767,43.2767,43.2055,43.2322,68199.0
2017-10-16 10:10:00,48.54,48.57,48.52,48.55,85744.0,43.2322,43.2589,43.2144,43.2411,85744.0
2017-10-16 10:15:00,48.55,48.56,48.5,48.52,88609.0,43.2411,43.25,43.1966,43.2144,88609.0
2017-10-16 10:20:00,48.52,48.53,48.49,48.52,49632.0,43.2144,43.2233,43.1877,43.2144,49632.0
2017-10-16 10:25:00,48.53,48.56,48.5,48.55,76342.0,43.2233,43.25,43.1966,43.2411,76342.0
2017-10-16 10:30:00,48.54,48.55,48.5,48.55,75228.0,43.2322,43.2411,43.1966,43.2411,75228.0
2017-10-16 10:35:00,48.55,48.63,48.53,48.61,217876.0,43.2411,43.3123,43.2233,43.2945,217876.0
2017-10-16 10:40:00,48.61,48.63,48.59,48.61,56974.0,43.2945,43.3123,43.2767,43.2945,56974.0
2017-10-16 10:45:00,48.61,48.63,48.6,48.62,60479.0,43.2945,43.3123,43.2856,43.3034,60479.0
2017-10-16 10:50:00,48.61,48.66,48.61,48.65,39341.0,43.2945,43.3391,43.2945,43.3302,39341.0
2017-10-16 10:55:00,48.64,48.65,48.61,48.64,80969.0,43.3212,43.3302,43.2945,43.3212,80969.0
2017-10-16 11:00:00,48.64,48.66,48.62,48.66,64138.0,43.3212,43.3391,43.3034,43.3391,64138.0
2017-10-16 11:05:00,48.66,48.68,48.64,48.66,77053.0,43.3391,43.3569,43.3212,43.3391,77053.0
2017-10-16 11:10:00,48.66,48.67,48.62,48.65,72866.0,43.3391,43.348,43.3034,43.3302,72866.0
2017-10-16 11:15:00,48.65,48.66,48.6,48.66,110946.0,43.3302,43.3391,43.2856,43.3391,110946.0
2017-10-16 11:20:00,48.65,48.69,48.65,48.69,47507.0,43.3302,43.3658,43.3302,43.3658,47507.0
2017-10-16 11:25:00,48.69,48.76,48.68,48.76,99523.0,43.3658,43.4281,43.3569,43.4281,99523.0
2017-10-16 11:30:00,48.76,48.76,48.68,48.69,96052.0,43.4281,43.4281,43.3569,43.3658,96052.0
2017-10-16 11:35:00,48.69,48.7,48.67,48.68,65822.0,43.3658,43.3747,43.348,43.3569,65822.0
2017-10-16 11:40:00,48.68,48.7,48.67,48.7,50573.0,43.3569,43.3747,43.348,43.3747,50573.0
2017-10-16 11:45:00,48.7,48.7,48.62,48.64,112516.0,43.3747,43.3747,43.3034,43.3212,112516.0
2017-10-16 11:50:00,48.64,48.69,48.59,48.69,78184.0,43.3212,43.3658,43.2767,43.3658,78184.0
2017-10-16 11:55:00,48.69,48.7,48.64,48.65,74146.0,43.3658,43.3747,43.3212,43.3302,74146.0
2017-10-16 12:00:00,48.65,48.7,48.64,48.7,72718.0,43.3302,43.3747,43.3212,43.3747,72718.0
2017-10-16 12:05:00,48.7,48.75,48.69,48.75,128998.0,43.3747,43.4192,43.3658,43.4192,128998.0
2017-10-16 12:10:00,48.75,48.79,48.73,48.73,84492.0,43.4192,43.4548,43.4014,43.4014,84492.0
2017-10-16 12:15:00,48.73,48.76,48.7,48.76,63946.0,43.4014,43.4281,43.3747,43.4281,63946.0
2017-10-16 12:20:00,48.76,48.77,48.73,48.76,97973.0,43.4281,43.437,43.4014,43.4281,97973.0
2017-10-16 12:25:00,48.77,48.79,48.76,48.76,71774.0,43.437,43.4548,43.4281,43.4281,71774.0
2017-10-16 12:30:00,48.76,48.78,48.73,48.74,87040.0,43.4281,43.4459,43.4014,43.4103,87040.0
2017-10-16 12:35:00,48.74,48.77,48.73,48.77,45396.0,43.4103,43.437,43.4014,43.437,45396.0
2017-10-16 12:40:00,48.77,48.78,48.74,48.76,68520.0,43.437,43.4459,43.4103,43.4281,68520.0
2017-10-16 12:45:00,48.76,48.79,48.75,48.79,55577.0,43.4281,43.4548,43.4192,43.4548,55577.0
2017-10-16 12:50:00,48.79,48.8,48.78,48.8,50185.0,43.4548,43.4638,43.4459,43.4638,50185.0
2017-10-16 12:55:00,48.79,48.8,48.78,48.8,87604.0,43.4548,43.4638,43.4459,43.4638,87604.0
2017-10-16 13:00:00,48.79,48.82,48.76,48.78,92065.0,43.4548,43.4816,43.4281,43.4459,92065.0
2017-10-16 13:05:00,48.77,48.83,48.77,48.82,85125.0,43.437,43.4905,43.437,43.4816,85125.0
2017-10-16 13:10:00,48.83,48.83,48.8,48.81,78844.0,43.4905,43.4905,43.4638,43.4727,78844.0
2017-10-16 13:15:00,48.82,48.85,48.82,48.83,62740.0,43.4816,43.5083,43.4816,43.4905,62740.0
2017-10-16 13:20:00,48.84,48.84,48.82,48.83,29514.0,43.4994,43.4994,43.4816,43.4905,29514.0
2017-10-16 13:25:00,48.83,48.84,48.82,48.83,57146.0,43.4905,43.4994,43.4816,43.4905,57146.0
2017-10-16 13:30:00,48.83,48.83,48.79,48.83,69290.0,43.4905,43.4905,43.4548,43.4905,69290.0
2017-10-16 13:35:00,48.83,48.84,48.82,48.84,31235.0,43.4905,43.4994,43.4816,43.4994,31235.0
2017-10-16 13:40:00,48.84,48.84,48.81,48.82,43970.0,43.4994,43.4994,43.4727,43.4816,43970.0
2017-10-16 13:45:00,48.81,48.85,48.81,48.85,48977.0,43.4727,43.5083,43.4727,43.5083,48977.0
2017-10-16 13:50:00,48.84,48.89,48.84,48.89,83136.0,43.4994,43.5439,43.4994,43.5439,83136.0
2017-10-16 13:55:00,48.89,48.91,48.85,48.86,112747.0,43.5439,43.5617,43.5083,43.5172,112747.0
2017-10-16 14:00:00,48.86,48.86,48.82,48.83,99311.0,43.5172,43.5172,43.4816,43.4905,99311.0
2017-10-16 14:05:00,48.83,48.83,48.79,48.79,34703.0,43.4905,43.4905,43.4548,43.4548,34703.0
2017-10-16 14:10:00,48.8,48.83,48.79,48.82,130207.0,43.4638,43.4905,43.4548,43.4816,130207.0
2017-10-16 14:15:00,48.82,48.84,48.81,48.84,54302.0,43.4816,43.4994,43.4727,43.4994,54302.0
2017-10-16 14:20:00,48.84,48.91,48.83,48.91,142287.0,43.4994,43.5617,43.4905,43.5617,142287.0
2017-10-16 14:25:00,48.9,48.91,48.85,48.88,168179.0,43.5528,43.5617,43.5083,43.535,168179.0
2017-10-16 14:30:00,48.87,48.88,48.86,48.86,54522.0,43.5261,43.535,43.5172,43.5172,54522.0
2017-10-16 14:35:00,48.86,48.87,48.84,48.86,106114.0,43.5172,43.5261,43.4994,43.5172,106114.0
2017-10-16 14:40:00,48.86,48.87,48.83,48.84,93373.0,43.5172,43.5261,43.4905,43.4994,93373.0
2017-10-16 14:45:00,48.84,48.85,48.82,48.84,88038.0,43.4994,43.5083,43.4816,43.4994,88038.0
2017-10-16 14:50:00,48.85,48.86,48.82,48.82,115839.0,43.5083,43.5172,43.4816,43.4816,115839.0
2017-10-16 14:55:00,48.82,48.84,48.81,48.84,126577.0,43.4816,43.4994,43.4727,43.4994,126577.0
2017-10-16 15:00:00,48.84,48.84,48.78,48.83,191889.0,43.4994,43.4994,43.4459,43.4905,191889.0
2017-10-16 15:05:00,48.83,48.85,48.82,48.85,53978.0,43.4905,43.5083,43.4816,43.5083,53978.0
2017-10-16 15:10:00,48.84,48.85,48.82,48.82,105510.0,43.4994,43.5083,43.4816,43.4816,105510.0
2017-10-16 15:15:00,48.82,48.85,48.82,48.82,99919.0,43.4816,43.5083,43.4816,43.4816,99919.0
2017-10-16 15:20:00,48.83,48.84,48.81,48.82,100131.0,43.4905,43.4994,43.4727,43.4816,100131.0
2017-10-16 15:25:00,48.81,48.85,48.81,48.85,167615.0,43.4727,43.5083,43.4727,43.5083,167615.0
2017-10-16 15:30:00,48.84,48.87,48.82,48.87,149752.0,43.4994,43.5261,43.4816,43.5261,149752.0
2017-10-16 15:35:00,48.86,48.87,48.8,48.83,179682.0,43.5172,43.5261,43.4638,43.4905,179682.0
2017-10-16 15:40:00,48.82,48.85,48.8,48.84,254353.0,43.4816,43.5083,43.4638,43.4994,254353.0
2017-10-16 15:45:00,48.84,48.88,48.83,48.85,199004.0,43.4994,43.535,43.4905,43.5083,199004.0
2017-10-16 15:50:00,48.85,48.86,48.83,48.84,259003.0,43.5083,43.5172,43.4905,43.4994,259003.0
2017-10-16 15:55:00,48.83,48.87,48.83,48.84,611139.0,43.4905,43.5261,43.4905,43.4994,611139.0
2017-10-17 09:30:00,48.89,48.89,48.73,48.81,227082.0,43.5439,43.5439,43.4014,43.4727,227082.0
2017-10-17 09:35:00,48.81,48.83,48.71,48.81,87336.0,43.4727,43.4905,43.3836,43.4727,87336.0
2017-10-17 09:40:00,48.82,48.88,48.8,48.88,115441.0,43.4816,43.535,43.4638,43.535,115441.0
2017-10-17 09:45:00,48.88,48.94,48.87,48.94,168332.0,43.535,43.5884,43.5261,43.5884,168332.0
2017-10-17 09:50:00,48.94,48.97,48.92,48.94,136757.0,43.5884,43.6152,43.5706,43.5884,136757.0
2017-10-17 09:55:00,48.93,48.98,48.93,48.97,130907.0,43.5795,43.6241,43.5795,43.6152,130907.0
2017-10-17 10:00:00,48.97,49.05,48.97,49.04,423233.0,43.6152,43.6864,43.6152,43.6775,423233.0
2017-10-17 10:05:00,49.04,49.05,49.0,49.0,167943.0,43.6775,43.6864,43.6419,43.6419,167943.0
2017-10-17 10:10:00,49.01,49.05,48.99,49.0,168478.0,43.6508,43.6864,43.633,43.6419,168478.0
2017-10-17 10:15:00,49.0,49.05,49.0,49.03,105297.0,43.6419,43.6864,43.6419,43.6686,105297.0
2017-10-17 10:20:00,49.04,49.06,48.99,48.99,131760.0,43.6775,43.6953,43.633,43.633,131760.0
2017-10-17 10:25:00,49.0,49.02,48.98,49.0,101892.0,43.6419,43.6597,43.6241,43.6419,101892.0
2017-10-17 10:30:00,49.0,49.02,48.98,49.01,96570.0,43.6419,43.6597,43.6241,43.6508,96570.0
2017-10-17 10:35:00,49.02,49.02,48.98,48.99,153942.0,43.6597,43.6597,43.6241,43.633,153942.0
2017-10-17 10:40:00,48.99,49.0,48.93,48.94,150981.0,43.633,43.6419,43.5795,43.5884,150981.0
2017-10-17 10:45:00,48.95,48.99,48.94,48.99,101054.0,43.5974,43.633,43.5884,43.633,101054.0
2017-10-17 10:50:00,48.99,49.0,48.97,48.99,142078.0,43.633,43.6419,43.6152,43.633,142078.0
2017-10-17 10:55:00,48.98,48.99,48.98,48.99,81577.0,43.6241,43.633,43.6241,43.633,81577.0
2017-10-17 11:00:00,48.98,49.07,48.98,49.07,139635.0,43.6241,43.7042,43.6241,43.7042,139635.0
2017-10-17 11:05:00,49.07,49.1,49.06,49.09,171999.0,43.7042,43.7309,43.6953,43.722,171999.0
2017-10-17 11:10:00,49.09,49.1,49.06,49.07,103420.0,43.722,43.7309,43.6953,43.7042,103420.0
2017-10-17 11:15:00,49.07,49.17,49.06,49.16,322047.0,43.7042,43.7933,43.6953,43.7844,322047.0
2017-10-17 11:20:00,49.16,49.22,49.15,49.18,226908.0,43.7844,43.8378,43.7755,43.8022,226908.0
2017-10-17 11:25:00,49.18,49.21,49.17,49.2,116488.0,43.8022,43.8289,43.7933,43.82,116488.0
2017-10-17 11:30:00,49.2,49.2,49.11,49.12,117073.0,43.82,43.82,43.7399,43.7488,117073.0
2017-10-17 11:35:00,49.12,49.17,49.12,49.15,125003.0,43.7488,43.7933,43.7488,43.7755,125003.0
2017-10-17 11:40:00,49.15,49.23,49.15,49.22,155985.0,43.7755,43.8467,43.7755,43.8378,155985.0
2017-10-17 11:45:00,49.23,49.23,49.21,49.22,98532.0,43.8467,43.8467,43.8289,43.8378,98532.0
2017-10-17 11:50:00,49.23,49.23,49.21,49.23,75270.0,43.8467,43.8467,43.8289,43.8467,75270.0
2017-10-17 11:55:00,49.23,49.24,49.22,49.24,68008.0,43.8467,43.8556,43.8378,43.8556,68008.0
2017-10-17 12:00:00,49.24,49.26,49.23,49.26,65499.0,43.8556,43.8735,43.8467,43.8735,65499.0
2017-10-17 12:05:00,49.26,49.26,49.25,49.26,77845.0,43.8735,43.8735,43.8645,43.8735,77845.0
2017-10-17 12:10:00,49.26,49.26,49.24,49.25,91407.0,43.8735,43.8735,43.8556,43.8645,91407.0
2017-10-17 12:15:00,49.26,49.3,49.25,49.28,269591.0,43.8735,43.9091,43.8645,43.8913,269591.0
2017-10-17 12:20:00,49.27,49.28,49.23,49.25,86802.0,43.8824,43.8913,43.8467,43.8645,86802.0
2017-10-17 12:25:00,49.26,49.27,49.25,49.26,47974.0,43.8735,43.8824,43.8645,43.8735,47974.0
2017-10-17 12:30:00,49.27,49.3,49.26,49.28,142898.0,43.8824,43.9091,43.8735,43.8913,142898.0
2017-10-17 12:35:00,49.28,49.28,49.22,49.23,188020.0,43.8913,43.8913,43.8378,43.8467,188020.0
2017-10-17 12:40:00,49.23,49.25,49.22,49.23,89700.0,43.8467,43.8645,43.8378,43.8467,89700.0
2017-10-17 12:45:00,49.23,49.24,49.22,49.22,32861.0,43.8467,43.8556,43.8378,43.8378,32861.0
2017-10-17 12:50:00,49.23,49.24,49.22,49.23,106263.0,43.8467,43.8556,43.8378,43.8467,106263.0
2017-10-17 12:55:00,49.22,49.24,49.13,49.15,231418.0,43.8378,43.8556,43.7577,43.7755,231418.0
2017-10-17 13:00:00,49.15,49.19,49.14,49.18,73453.0,43.7755,43.8111,43.7666,43.8022,73453.0
2017-10-17 13:05:00,49.17,49.18,49.17,49.17,26350.0,43.7933,43.8022,43.7933,43.7933,26350.0
2017-10-17 13:10:00,49.18,49.18,49.17,49.18,27313.0,43.8022,43.8022,43.7933,43.8022,27313.0
2017-10-17 13:15:00,49.18,49.18,49.13,49.14,69224.0,43.8022,43.8022,43.7577,43.7666,69224.0
2017-10-17 13:20:00,49.13,49.14,49.1,49.11,78351.0,43.7577,43.7666,43.7309,43.7399,78351.0
2017-10-17 13:25:00,49.11,49.12,49.09,49.12,87517.0,43.7399,43.7488,43.722,43.7488,87517.0
2017-10-17 13:30:00,49.12,49.15,49.09,49.12,88300.0,43.7488,43.7755,43.722,43.7488,88300.0
2017-10-17 13:35:00,49.12,49.16,49.11,49.16,103272.0,43.7488,43.7844,43.7399,43.7844,103272.0
2017-10-17 13:40:00,49.16,49.21,49.14,49.2,216547.0,43.7844,43.8289,43.7666,43.82,216547.0
2017-10-17 13:45:00,49.2,49.2,49.19,49.2,32883.0,43.82,43.82,43.8111,43.82,32883.0
2017-10-17 13:50:00,49.19,49.2,49.17,49.19,78875.0,43.8111,43.82,43.7933,43.8111,78875.0
2017-10-17 13:55:00,49.19,49.25,49.19,49.24,113199.0,43.8111,43.8645,43.8111,43.8556,113199.0
2017-10-17 14:00:00,49.24,49.26,49.24,49.26,42640.0,43.8556,43.8735,43.8556,43.8735,42640.0
2017-10-17 14:05:00,49.26,49.26,49.18,49.19,112574.0,43.8735,43.8735,43.8022,43.8111,112574.0
2017-10-17 14:10:00,49.18,49.19,49.18,49.19,40532.0,43.8022,43.8111,43.8022,43.8111,40532.0
2017-10-17 14:15:00,49.19,49.23,49.18,49.21,145651.0,43.8111,43.8467,43.8022,43.8289,145651.0
2017-10-17 14:20:00,49.21,49.21,49.2,49.2,54024.0,43.8289,43.8289,43.82,43.82,54024.0
2017-10-17 14:25:00,49.21,49.23,49.2,49.2,111228.0,43.8289,43.8467,43.82,43.82,111228.0
2017-10-17 14:30:00,49.2,49.21,49.17,49.18,55132.0,43.82,43.8289,43.7933,43.8022,55132.0
2017-10-17 14:35:00,49.18,49.18,49.14,49.16,109318.0,43.8022,43.8022,43.7666,43.7844,109318.0
2017-10-17 14:40:00,49.16,49.16,49.14,49.14,88514.0,43.7844,43.7844,43.7666,43.7666,88514.0
2017-10-17 14:45:00,49.15,49.18,49.14,49.17,134448.0,43.7755,43.8022,43.7666,43.7933,134448.0
2017-10-17 14:50:00,49.16,49.17,49.15,49.15,89957.0,43.7844,43.7933,43.7755,43.7755,89957.0
2017-10-17 14:55:00,49.15,49.16,49.15,49.15,47018.0,43.7755,43.7844,43.7755,43.7755,47018.0
2017-10-17 15:00:00,49.16,49.18,49.15,49.16,104010.0,43.7844,43.8022,43.7755,43.7844,104010.0
2017-10-17 15:05:00,49.16,49.17,49.16,49.17,92520.0,43.7844,43.7933,43.7844,43.7933,92520.0
2017-10-17 15:10:00,49.16,49.19,49.16,49.17,179699.0,43.7844,43.8111,43.7844,43.7933,179699.0
2017-10-17 15:15:00,49.17,49.18,49.14,49.14,184347.0,43.7933,43.8022,43.7666,43.7666,184347.0
2017-10-17 15:20:00,49.14,49.16,49.14,49.16,121135.0,43.7666,43.7844,43.7666,43.7844,121135.0
2017-10-17 15:25:00,49.16,49.23,49.15,49.21,245968.0,43.7844,43.8467,43.7755,43.8289,245968.0
2017-10-17 15:30:00,49.21,49.22,49.18,49.19,150070.0,43.8289,43.8378,43.8022,43.8111,150070.0
2017-10-17 15:35:00,49.18,49.22,49.18,49.21,185558.0,43.8022,43.8378,43.8022,43.8289,185558.0
2017-10-17 15:40:00,49.22,49.24,49.21,49.23,241630.0,43.8378,43.8556,43.8289,43.8467,241630.0
2017-10-17 15:45:00,49.23,49.24,49.14,49.15,253894.0,43.8467,43.8556,43.7666,43.7755,253894.0
2017-10-17 15:50:00,49.15,49.18,49.14,49.18,338266.0,43.7755,43.8022,43.7666,43.8022,338266.0
2017-10-17 15:55:00,49.18,49.21,49.17,49.19,627199.0,43.8022,43.8289,43.7933,43.8111,627199.0
2017-10-18 09:30:00,49.5,49.76,49.45,49.68,655557.0,44.0872,44.3188,44.0427,44.2475,655557.0
2017-10-18 09:35:00,49.69,49.69,49.59,49.65,306576.0,44.2564,44.2564,44.1674,44.2208,306576.0
2017-10-18 09:40:00,49.65,49.65,49.58,49.63,177671.0,44.2208,44.2208,44.1585,44.203,177671.0
2017-10-18 09:45:00,49.64,49.64,49.39,49.39,261448.0,44.2119,44.2119,43.9892,43.9892,261448.0
2017-10-18 09:50:00,49.39,49.41,49.35,49.36,138065.0,43.9892,44.0071,43.9536,43.9625,138065.0
2017-10-18 09:55:00,49.37,49.4,49.34,49.4,110380.0,43.9714,43.9981,43.9447,43.9981,110380.0
2017-10-18 10:00:00,49.4,49.42,49.34,49.36,128391.0,43.9981,44.016,43.9447,43.9625,128391.0
2017-10-18 10:05:00,49.35,49.36,49.28,49.29,168345.0,43.9536,43.9625,43.8913,43.9002,168345.0
2017-10-18 10:10:00,49.29,49.33,49.27,49.33,143853.0,43.9002,43.9358,43.8824,43.9358,143853.0
2017-10-18 10:15:00,49.33,49.35,49.28,49.3,108782.0,43.9358,43.9536,43.8913,43.9091,108782.0
2017-10-18 10:20:00,49.29,49.3,49.23,49.23,119022.0,43.9002,43.9091,43.8467,43.8467,119022.0
2017-10-18 10:25:00,49.23,49.31,49.2,49.23,128363.0,43.8467,43.918,43.82,43.8467,128363.0
2017-10-18 10:30:00,49.23,49.25,49.21,49.21,89254.0,43.8467,43.8645,43.8289,43.8289,89254.0
2017-10-18 10:35:00,49.21,49.27,49.16,49.26,126282.0,43.8289,43.8824,43.7844,43.8735,126282.0
2017-10-18 10:40:00,49.26,49.3,49.23,49.3,83021.0,43.8735,43.9091,43.8467,43.9091,83021.0
2017-10-18 10:45:00,49.29,49.33,49.28,49.28,103044.0,43.9002,43.9358,43.8913,43.8913,103044.0
2017-10-18 10:50:00,49.28,49.32,49.27,49.32,52740.0,43.8913,43.9269,43.8824,43.9269,52740.0
2017-10-18 10:55:00,49.32,49.32,49.28,49.3,56854.0,43.9269,43.9269,43.8913,43.9091,56854.0
2017-10-18 11:00:00,49.3,49.31,49.25,49.26,67037.0,43.9091,43.918,43.8645,43.8735,67037.0
2017-10-18 11:05:00,49.27,49.27,49.2,49.22,65497.0,43.8824,43.8824,43.82,43.8378,65497.0
2017-10-18 11:10:00,49.22,49.31,49.21,49.31,96951.0,43.8378,43.918,43.8289,43.918,96951.0
2017-10-18 11:15:00,49.3,49.33,49.24,49.33,202243.0,43.9091,43.9358,43.8556,43.9358,202243.0
2017-10-18 11:20:00,49.33,49.37,49.3,49.37,170524.0,43.9358,43.9714,43.9091,43.9714,170524.0
2017-10-18 11:25:00,49.37,49.4,49.36,49.4,302280.0,43.9714,43.9981,43.9625,43.9981,302280.0
2017-10-18 11:30:00,49.4,49.42,49.35,49.39,153214.0,43.9981,44.016,43.9536,43.9892,153214.0
2017-10-18 11:35:00,49.39,49.49,49.38,49.49,155121.0,43.9892,44.0783,43.9803,44.0783,155121.0
2017-10-18 11:40:00,49.48,49.5,49.46,49.49,122146.0,44.0694,44.0872,44.0516,44.0783,122146.0
2017-10-18 11:45:00,49.5,49.51,49.46,49.48,112003.0,44.0872,44.0961,44.0516,44.0694,112003.0
2017-10-18 11:50:00,49.48,49.49,49.41,49.46,90731.0,44.0694,44.0783,44.0071,44.0516,90731.0
2017-10-18 11:55:00,49.46,49.48,49.43,49.43,92942.0,44.0516,44.0694,44.0249,44.0249,92942.0
2017-10-18 12:00:00,49.43,49.46,49.42,49.45,70589.0,44.0249,44.0516,44.016,44.0427,70589.0
2017-10-18 12:05:00,49.45,49.48,49.44,49.47,50609.0,44.0427,44.0694,44.0338,44.0605,50609.0
2017-10-18 12:10:00,49.47,49.48,49.44,49.44,47537.0,44.0605,44.0694,44.0338,44.0338,47537.0
2017-10-18 12:15:00,49.44,49.49,49.44,49.48,73624.0,44.0338,44.0783,44.0338,44.0694,73624.0
2017-10-18 12:20:00,49.48,49.5,49.47,49.49,105551.0,44.0694,44.0872,44.0605,44.0783,105551.0
2017-10-18 12:25:00,49.48,49.52,49.48,49.52,86543.0,44.0694,44.105,44.0694,44.105,86543.0
2017-10-18 12:30:00,49.52,49.52,49.5,49.51,87049.0,44.105,44.105,44.0872,44.0961,87049.0
2017-10-18 12:35:00,49.51,49.51,49.46,49.49,90274.0,44.0961,44.0961,44.0516,44.0783,90274.0
2017-10-18 12:40:00,49.49,49.54,49.48,49.52,138438.0,44.0783,44.1228,44.0694,44.105,138438.0
2017-10-18 12:45:00,49.53,49.55,49.52,49.55,120112.0,44.1139,44.1317,44.105,44.1317,120112.0
2017-10-18 12:50:00,49.55,49.6,49.54,49.6,122383.0,44.1317,44.1763,44.1228,44.1763,122383.0
2017-10-18 12:55:00,49.59,49.7,49.59,49.62,352500.0,44.1674,44.2653,44.1674,44.1941,352500.0
2017-10-18 13:00:00,49.63,49.64,49.61,49.62,104400.0,44.203,44.2119,44.1852,44.1941,104400.0
2017-10-18 13:05:00,49.62,49.62,49.56,49.57,67440.0,44.1941,44.1941,44.1406,44.1496,67440.0
2017-10-18 13:10:00,49.57,49.58,49.51,49.54,115870.0,44.1496,44.1585,44.0961,44.1228,115870.0
2017-10-18 13:15:00,49.54,49.54,49.49,49.5,71999.0,44.1228,44.1228,44.0783,44.0872,71999.0
2017-10-18 13:20:00,49.51,49.53,49.5,49.53,80459.0,44.0961,44.1139,44.0872,44.1139,80459.0
2017-10-18 13:25:00,49.53,49.55,49.51,49.55,101787.0,44.1139,44.1317,44.0961,44.1317,101787.0
2017-10-18 13:30:00,49.54,49.55,49.51,49.51,33166.0,44.1228,44.1317,44.0961,44.0961,33166.0
2017-10-18 13:35:00,49.51,49.58,49.51,49.58,85860.0,44.0961,44.1585,44.0961,44.1585,85860.0
2017-10-18 13:40:00,49.58,49.61,49.56,49.57,102444.0,44.1585,44.1852,44.1406,44.1496,102444.0
2017-10-18 13:45:00,49.58,49.63,49.57,49.63,95116.0,44.1585,44.203,44.1496,44.203,95116.0
2017-10-18 13:50:00,49.62,49.65,49.59,49.6,87765.0,44.1941,44.2208,44.1674,44.1763,87765.0
2017-10-18 13:55:00,49.59,49.6,49.56,49.57,62790.0,44.1674,44.1763,44.1406,44.1496,62790.0
2017-10-18 14:00:00,49.57,49.59,49.56,49.59,82897.0,44.1496,44.1674,44.1406,44.1674,82897.0
2017-10-18 14:05:00,49.59,49.61,49.58,49.59,97907.0,44.1674,44.1852,44.1585,44.1674,97907.0
2017-10-18 14:10:00,49.59,49.61,49.59,49.61,74122.0,44.1674,44.1852,44.1674,44.1852,74122.0
2017-10-18 14:15:00,49.61,49.64,49.6,49.61,144306.0,44.1852,44.2119,44.1763,44.1852,144306.0
2017-10-18 14:20:00,49.6,49.63,49.59,49.62,99849.0,44.1763,44.203,44.1674,44.1941,99849.0
2017-10-18 14:25:00,49.62,49.63,49.6,49.61,135948.0,44.1941,44.203,44.1763,44.1852,135948.0
2017-10-18 14:30:00,49.6,49.61,49.58,49.6,123659.0,44.1763,44.1852,44.1585,44.1763,123659.0
2017-10-18 14:35:00,49.6,49.61,49.57,49.58,98450.0,44.1763,44.1852,44.1496,44.1585,98450.0
2017-10-18 14:40:00,49.57,49.58,49.54,49.55,85770.0,44.1496,44.1585,44.1228,44.1317,85770.0
2017-10-18 14:45:00,49.55,49.55,49.53,49.55,63109.0,44.1317,44.1317,44.1139,44.1317,63109.0
2017-10-18 14:50:00,49.55,49.59,49.54,49.59,99985.0,44.1317,44.1674,44.1228,44.1674,99985.0
2017-10-18 14:55:00,49.59,49.62,49.58,49.62,93173.0,44.1674,44.1941,44.1585,44.1941,93173.0
2017-10-18 15:00:00,49.62,49.63,49.61,49.63,69705.0,44.1941,44.203,44.1852,44.203,69705.0
2017-10-18 15:05:00,49.63,49.65,49.62,49.64,121182.0,44.203,44.2208,44.1941,44.2119,121182.0
2017-10-18 15:10:00,49.64,49.68,49.63,49.67,103221.0,44.2119,44.2475,44.203,44.2386,103221.0
2017-10-18 15:15:00,49.67,49.68,49.63,49.65,164077.0,44.2386,44.2475,44.203,44.2208,164077.0
2017-10-18 15:20:00,49.65,49.67,49.64,49.66,79844.0,44.2208,44.2386,44.2119,44.2297,79844.0
2017-10-18 15:25:00,49.66,49.69,49.64,49.65,174306.0,44.2297,44.2564,44.2119,44.2208,174306.0
2017-10-18 15:30:00,49.65,49.68,49.64,49.67,111239.0,44.2208,44.2475,44.2119,44.2386,111239.0
2017-10-18 15:35:00,49.67,49.69,49.65,49.66,208837.0,44.2386,44.2564,44.2208,44.2297,208837.0
2017-10-18 15:40:00,49.66,49.68,49.64,49.65,209982.0,44.2297,44.2475,44.2119,44.2208,209982.0
2017-10-18 15:45:00,49.64,49.65,49.62,49.64,191960.0,44.2119,44.2208,44.1941,44.2119,191960.0
2017-10-18 15:50:00,49.63,49.64,49.58,49.58,367894.0,44.203,44.2119,44.1585,44.1585,367894.0
2017-10-18 15:55:00,49.58,49.63,49.57,49.58,650519.0,44.1585,44.203,44.1496,44.1585,650519.0
2017-10-19 09:30:00,49.44,49.67,49.35,49.61,281439.0,44.0338,44.2386,43.9536,44.1852,281439.0
2017-10-19 09:35:00,49.6,49.61,49.52,49.56,102931.0,44.1763,44.1852,44.105,44.1406,102931.0
2017-10-19 09:40:00,49.56,49.62,49.51,49.62,173191.0,44.1406,44.1941,44.0961,44.1941,173191.0
2017-10-19 09:45:00,49.62,49.62,49.47,49.48,88983.0,44.1941,44.1941,44.0605,44.0694,88983.0
2017-10-19 09:50:00,49.48,49.49,49.39,49.45,78146.0,44.0694,44.0783,43.9892,44.0427,78146.0
2017-10-19 09:55:00,49.44,49.52,49.44,49.52,68914.0,44.0338,44.105,44.0338,44.105,68914.0
2017-10-19 10:00:00,49.52,49.52,49.41,49.47,126503.0,44.105,44.105,44.0071,44.0605,126503.0
2017-10-19 10:05:00,49.48,49.48,49.41,49.48,140802.0,44.0694,44.0694,44.0071,44.0694,140802.0
2017-10-19 10:10:00,49.49,49.5,49.4,49.48,110838.0,44.0783,44.0872,43.9981,44.0694,110838.0
2017-10-19 10:15:00,49.48,49.52,49.47,49.48,113843.0,44.0694,44.105,44.0605,44.0694,113843.0
2017-10-19 10:20:00,49.48,49.53,49.47,49.47,76798.0,44.0694,44.1139,44.0605,44.0605,76798.0
2017-10-19 10:25:00,49.48,49.5,49.44,49.49,102347.0,44.0694,44.0872,44.0338,44.0783,102347.0
2017-10-19 10:30:00,49.5,49.56,49.48,49.54,125604.0,44.0872,44.1406,44.0694,44.1228,125604.0
2017-10-19 10:35:00,49.54,49.55,49.5,49.53,89067.0,44.1228,44.1317,44.0872,44.1139,89067.0
2017-10-19 10:40:00,49.53,49.55,49.51,49.55,71405.0,44.1139,44.1317,44.0961,44.1317,71405.0
2017-10-19 10:45:00,49.55,49.56,49.46,49.47,325376.0,44.1317,44.1406,44.0516,44.0605,325376.0
2017-10-19 10:50:00,49.48,49.51,49.43,49.43,90300.0,44.0694,44.0961,44.0249,44.0249,90300.0
2017-10-19 10:55:00,49.43,49.49,49.43,49.48,88921.0,44.0249,44.0783,44.0249,44.0694,88921.0
2017-10-19 11:00:00,49.48,49.48,49.39,49.41,89297.0,44.0694,44.0694,43.9892,44.0071,89297.0
2017-10-19 11:05:00,49.41,49.41,49.33,49.38,111339.0,44.0071,44.0071,43.9358,43.9803,111339.0
2017-10-19 11:10:00,49.38,49.42,49.36,49.41,51554.0,43.9803,44.016,43.9625,44.0071,51554.0
2017-10-19 11:15:00,49.41,49.43,49.37,49.39,93106.0,44.0071,44.0249,43.9714,43.9892,93106.0
2017-10-19 11:20:00,49.39,49.42,49.38,49.4,50214.0,43.9892,44.016,43.9803,43.9981,50214.0
2017-10-19 11:25:00,49.41,49.41,49.38,49.41,74252.0,44.0071,44.0071,43.9803,44.0071,74252.0
2017-10-19 11:30:00,49.41,49.44,49.4,49.44,96153.0,44.0071,44.0338,43.9981,44.0338,96153.0
2017-10-19 11:35:00,49.44,49.44,49.41,49.44,78931.0,44.0338,44.0338,44.0071,44.0338,78931.0
2017-10-19 11:40:00,49.44,49.46,49.41,49.43,84413.0,44.0338,44.0516,44.0071,44.0249,84413.0
2017-10-19 11:45:00,49.43,49.46,49.42,49.44,48604.0,44.0249,44.0516,44.016,44.0338,48604.0
2017-10-19 11:50:00,49.44,49.46,49.4,49.43,80155.0,44.0338,44.0516,43.9981,44.0249,80155.0
2017-10-19 11:55:00,49.43,49.43,49.37,49.4,74748.0,44.0249,44.0249,43.9714,43.9981,74748.0
2017-10-19 12:00:00,49.39,49.4,49.3,49.33,70633.0,43.9892,43.9981,43.9091,43.9358,70633.0
2017-10-19 12:05:00,49.32,49.33,49.25,49.25,148961.0,43.9269,43.9358,43.8645,43.8645,148961.0
2017-10-19 12:10:00,49.25,49.3,49.24,49.3,98552.0,43.8645,43.9091,43.8556,43.9091,98552.0
2017-10-19 12:15:00,49.3,49.31,49.26,49.26,107324.0,43.9091,43.918,43.8735,43.8735,107324.0
2017-10-19 12:20:00,49.27,49.37,49.26,49.34,91872.0,43.8824,43.9714,43.8735,43.9447,91872.0
2017-10-19 12:25:00,49.34,49.37,49.34,49.36,38319.0,43.9447,43.9714,43.9447,43.9625,38319.0
2017-10-19 12:30:00,49.37,49.37,49.29,49.29,104151.0,43.9714,43.9714,43.9002,43.9002,104151.0
2017-10-19 12:35:00,49.3,49.3,49.24,49.27,85933.0,43.9091,43.9091,43.8556,43.8824,85933.0
2017-10-19 12:40:00,49.26,49.3,49.25,49.27,78570.0,43.8735,43.9091,43.8645,43.8824,78570.0
2017-10-19 12:45:00,49.27,49.28,49.23,49.25,71222.0,43.8824,43.8913,43.8467,43.8645,71222.0
2017-10-19 12:50:00,49.26,49.29,49.25,49.29,36714.0,43.8735,43.9002,43.8645,43.9002,36714.0
2017-10-19 12:55:00,49.29,49.33,49.28,49.33,45904.0,43.9002,43.9358,43.8913,43.9358,45904.0
2017-10-19 13:00:00,49.33,49.35,49.27,49.29,109487.0,43.9358,43.9536,43.8824,43.9002,109487.0
2017-10-19 13:05:00,49.29,49.3,49.27,49.28,28468.0,43.9002,43.9091,43.8824,43.8913,28468.0
2017-10-19 13:10:00,49.28,49.28,49.26,49.26,57869.0,43.8913,43.8913,43.8735,43.8735,57869.0
2017-10-19 13:15:00,49.27,49.27,49.26,49.26,38074.0,43.8824,43.8824,43.8735,43.8735,38074.0
2017-10-19 13:20:00,49.27,49.27,49.25,49.26,43601.0,43.8824,43.8824,43.8645,43.8735,43601.0
2017-10-19 13:25:00,49.26,49.28,49.25,49.27,97138.0,43.8735,43.8913,43.8645,43.8824,97138.0
2017-10-19 13:30:00,49.27,49.27,49.26,49.27,26738.0,43.8824,43.8824,43.8735,43.8824,26738.0
2017-10-19 13:35:00,49.27,49.3,49.24,49.3,81841.0,43.8824,43.9091,43.8556,43.9091,81841.0
2017-10-19 13:40:00,49.29,49.36,49.29,49.36,48555.0,43.9002,43.9625,43.9002,43.9625,48555.0
2017-10-19 13:45:00,49.36,49.4,49.31,49.32,80506.0,43.9625,43.9981,43.918,43.9269,80506.0
2017-10-19 13:50:00,49.33,49.34,49.29,49.3,75430.0,43.9358,43.9447,43.9002,43.9091,75430.0
2017-10-19 13:55:00,49.3,49.3,49.25,49.26,78425.0,43.9091,43.9091,43.8645,43.8735,78425.0
2017-10-19 14:00:00,49.27,49.28,49.26,49.27,34861.0,43.8824,43.8913,43.8735,43.8824,34861.0
2017-10-19 14:05:00,49.28,49.28,49.2,49.24,215533.0,43.8913,43.8913,43.82,43.8556,215533.0
2017-10-19 14:10:00,49.25,49.25,49.23,49.25,71160.0,43.8645,43.8645,43.8467,43.8645,71160.0
2017-10-19 14:15:00,49.25,49.25,49.24,49.25,32450.0,43.8645,43.8645,43.8556,43.8645,32450.0
2017-10-19 14:20:00,49.25,49.25,49.2,49.24,95206.0,43.8645,43.8645,43.82,43.8556,95206.0
2017-10-19 14:25:00,49.25,49.25,49.19,49.19,102057.0,43.8645,43.8645,43.8111,43.8111,102057.0
2017-10-19 14:30:00,49.2,49.24,49.19,49.22,82244.0,43.82,43.8556,43.8111,43.8378,82244.0
2017-10-19 14:35:00,49.23,49.26,49.22,49.26,50945.0,43.8467,43.8735,43.8378,43.8735,50945.0
2017-10-19 14:40:00,49.26,49.29,49.25,49.28,53966.0,43.8735,43.9002,43.8645,43.8913,53966.0
2017-10-19 14:45:00,49.29,49.29,49.28,49.29,44580.0,43.9002,43.9002,43.8913,43.9002,44580.0
2017-10-19 14:50:00,49.28,49.31,49.28,49.3,49645.0,43.8913,43.918,43.8913,43.9091,49645.0
2017-10-19 14:55:00,49.3,49.31,49.24,49.26,188339.0,43.9091,43.918,43.8556,43.8735,188339.0
2017-10-19 15:00:00,49.26,49.29,49.25,49.28,99069.0,43.8735,43.9002,43.8645,43.8913,99069.0
2017-10-19 15:05:00,49.28,49.29,49.26,49.29,103401.0,43.8913,43.9002,43.8735,43.9002,103401.0
2017-10-19 15:10:00,49.29,49.29,49.26,49.28,98040.0,43.9002,43.9002,43.8735,43.8913,98040.0
2017-10-19 15:15:00,49.29,49.36,49.28,49.34,141461.0,43.9002,43.9625,43.8913,43.9447,141461.0
2017-10-19 15:20:00,49.34,49.35,49.32,49.33,145201.0,43.9447,43.9536,43.9269,43.9358,145201.0
2017-10-19 15:25:00,49.34,49.34,49.31,49.32,108397.0,43.9447,43.9447,43.918,43.9269,108397.0
2017-10-19 15:30:00,49.33,49.36,49.32,49.32,174612.0,43.9358,43.9625,43.9269,43.9269,174612.0
2017-10-19 15:35:00,49.33,49.34,49.31,49.32,131053.0,43.9358,43.9447,43.918,43.9269,131053.0
2017-10-19 15:40:00,49.31,49.32,49.3,49.3,207742.0,43.918,43.9269,43.9091,43.9091,207742.0
2017-10-19 15:45:00,49.3,49.37,49.3,49.34,323222.0,43.9091,43.9714,43.9091,43.9447,323222.0
2017-10-19 15:50:00,49.35,49.35,49.34,49.35,193568.0,43.9536,43.9536,43.9447,43.9536,193568.0
2017-10-19 15:55:00,49.35,49.37,49.33,49.35,756313.0,43.9536,43.9714,43.9358,43.9536,756313.0
2017-10-20 09:30:00,49.54,49.79,49.52,49.59,821167.0,44.1228,44.3455,44.105,44.1674,821167.0
2017-10-20 09:35:00,49.59,49.66,49.57,49.6,208966.0,44.1674,44.2297,44.1496,44.1763,208966.0
2017-10-20 09:40:00,49.59,49.64,49.51,49.54,165772.0,44.1674,44.2119,44.0961,44.1228,165772.0
2017-10-20 09:45:00,49.53,49.54,49.47,49.52,177105.0,44.1139,44.1228,44.0605,44.105,177105.0
2017-10-20 09:50:00,49.52,49.52,49.47,49.48,93310.0,44.105,44.105,44.0605,44.0694,93310.0
2017-10-20 09:55:00,49.48,49.52,49.44,49.45,243514.0,44.0694,44.105,44.0338,44.0427,243514.0
2017-10-20 10:00:00,49.45,49.46,49.33,49.34,292366.0,44.0427,44.0516,43.9358,43.9447,292366.0
2017-10-20 10:05:00,49.34,49.38,49.29,49.3,288452.0,43.9447,43.9803,43.9002,43.9091,288452.0
2017-10-20 10:10:00,49.3,49.31,49.22,49.22,299194.0,43.9091,43.918,43.8378,43.8378,299194.0
2017-10-20 10:15:00,49.23,49.24,49.19,49.2,230347.0,43.8467,43.8556,43.8111,43.82,230347.0
2017-10-20 10:20:00,49.2,49.27,49.16,49.27,162940.0,43.82,43.8824,43.7844,43.8824,162940.0
2017-10-20 10:25:00,49.28,49.33,49.22,49.26,114563.0,43.8913,43.9358,43.8378,43.8735,114563.0
2017-10-20 10:30:00,49.26,49.26,49.2,49.23,96126.0,43.8735,43.8735,43.82,43.8467,96126.0
2017-10-20 10:35:00,49.23,49.3,49.22,49.29,52347.0,43.8467,43.9091,43.8378,43.9002,52347.0
2017-10-20 10:40:00,49.3,49.36,49.25,49.32,136635.0,43.9091,43.9625,43.8645,43.9269,136635.0
2017-10-20 10:45:00,49.32,49.35,49.29,49.29,49702.0,43.9269,43.9536,43.9002,43.9002,49702.0
2017-10-20 10:50:00,49.3,49.33,49.29,49.32,72744.0,43.9091,43.9358,43.9002,43.9269,72744.0
2017-10-20 10:55:00,49.32,49.32,49.26,49.27,118506.0,43.9269,43.9269,43.8735,43.8824,118506.0
2017-10-20 11:00:00,49.28,49.35,49.28,49.33,109179.0,43.8913,43.9536,43.8913,43.9358,109179.0
2017-10-20 11:05:00,49.32,49.37,49.31,49.36,95404.0,43.9269,43.9714,43.918,43.9625,95404.0
2017-10-20 11:10:00,49.36,49.37,49.35,49.36,66565.0,43.9625,43.9714,43.9536,43.9625,66565.0
2017-10-20 11:15:00,49.36,49.36,49.28,49.3,156386.0,43.9625,43.9625,43.8913,43.9091,156386.0
2017-10-20 11:20:00,49.3,49.32,49.25,49.27,99693.0,43.9091,43.9269,43.8645,43.8824,99693.0
2017-10-20 11:25:00,49.28,49.28,49.24,49.24,44140.0,43.8913,43.8913,43.8556,43.8556,44140.0
2017-10-20 11:30:00,49.25,49.26,49.24,49.26,62400.0,43.8645,43.8735,43.8556,43.8735,62400.0
2017-10-20 11:35:00,49.26,49.3,49.25,49.3,55772.0,43.8735,43.9091,43.8645,43.9091,55772.0
2017-10-20 11:40:00,49.3,49.35,49.29,49.34,28967.0,43.9091,43.9536,43.9002,43.9447,28967.0
2017-10-20 11:45:00,49.35,49.35,49.3,49.3,62722.0,43.9536,43.9536,43.9091,43.9091,62722.0
2017-10-20 11:50:00,49.3,49.33,49.28,49.29,82963.0,43.9091,43.9358,43.8913,43.9002,82963.0
2017-10-20 11:55:00,49.3,49.35,49.29,49.35,26264.0,43.9091,43.9536,43.9002,43.9536,26264.0
2017-10-20 12:00:00,49.35,49.36,49.31,49.36,68206.0,43.9536,43.9625,43.918,43.9625,68206.0
2017-10-20 12:05:00,49.36,49.36,49.32,49.33,59321.0,43.9625,43.9625,43.9269,43.9358,59321.0
2017-10-20 12:10:00,49.33,49.36,49.33,49.36,37777.0,43.9358,43.9625,43.9358,43.9625,37777.0
2017-10-20 12:15:00,49.36,49.37,49.32,49.33,48438.0,43.9625,43.9714,43.9269,43.9358,48438.0
2017-10-20 12:20:00,49.33,49.38,49.33,49.38,62504.0,43.9358,43.9803,43.9358,43.9803,62504.0
2017-10-20 12:25:00,49.38,49.4,49.37,49.39,47027.0,43.9803,43.9981,43.9714,43.9892,47027.0
2017-10-20 12:30:00,49.4,49.4,49.36,49.39,39323.0,43.9981,43.9981,43.9625,43.9892,39323.0
2017-10-20 12:35:00,49.39,49.39,49.36,49.37,55311.0,43.9892,43.9892,43.9625,43.9714,55311.0
2017-10-20 12:40:00,49.37,49.38,49.36,49.37,40572.0,43.9714,43.9803,43.9625,43.9714,40572.0
2017-10-20 12:45:00,49.37,49.37,49.33,49.33,134699.0,43.9714,43.9714,43.9358,43.9358,134699.0
2017-10-20 12:50:00,49.34,49.36,49.33,49.36,47504.0,43.9447,43.9625,43.9358,43.9625,47504.0
2017-10-20 12:55:00,49.36,49.37,49.35,49.37,33971.0,43.9625,43.9714,43.9536,43.9714,33971.0
2017-10-20 13:00:00,49.37,49.37,49.33,49.33,100595.0,43.9714,43.9714,43.9358,43.9358,100595.0
2017-10-20 13:05:00,49.33,49.35,49.32,49.33,74304.0,43.9358,43.9536,43.9269,43.9358,74304.0
2017-10-20 13:10:00,49.34,49.36,49.33,49.34,47924.0,43.9447,43.9625,43.9358,43.9447,47924.0
2017-10-20 13:15:00,49.35,49.35,49.33,49.33,55177.0,43.9536,43.9536,43.9358,43.9358,55177.0
2017-10-20 13:20:00,49.33,49.37,49.32,49.37,56989.0,43.9358,43.9714,43.9269,43.9714,56989.0
2017-10-20 13:25:00,49.37,49.37,49.36,49.37,22583.0,43.9714,43.9714,43.9625,43.9714,22583.0
2017-10-20 13:30:00,49.37,49.39,49.36,49.37,80003.0,43.9714,43.9892,43.9625,43.9714,80003.0
2017-10-20 13:35:00,49.38,49.43,49.37,49.39,104018.0,43.9803,44.0249,43.9714,43.9892,104018.0
2017-10-20 13:40:00,49.4,49.43,49.39,49.43,30481.0,43.9981,44.0249,43.9892,44.0249,30481.0
2017-10-20 13:45:00,49.43,49.44,49.4,49.4,99695.0,44.0249,44.0338,43.9981,43.9981,99695.0
2017-10-20 13:50:00,49.41,49.41,49.38,49.4,83808.0,44.0071,44.0071,43.9803,43.9981,83808.0
2017-10-20 13:55:00,49.39,49.41,49.38,49.4,69750.0,43.9892,44.0071,43.9803,43.9981,69750.0
2017-10-20 14:00:00,49.39,49.41,49.37,49.38,87031.0,43.9892,44.0071,43.9714,43.9803,87031.0
2017-10-20 14:05:00,49.39,49.43,49.38,49.43,48892.0,43.9892,44.0249,43.9803,44.0249,48892.0
2017-10-20 14:10:00,49.43,49.44,49.4,49.4,91669.0,44.0249,44.0338,43.9981,43.9981,91669.0
2017-10-20 14:15:00,49.41,49.41,49.38,49.38,60053.0,44.0071,44.0071,43.9803,43.9803,60053.0
2017-10-20 14:20:00,49.38,49.44,49.38,49.43,69709.0,43.9803,44.0338,43.9803,44.0249,69709.0
2017-10-20 14:25:00,49.44,49.45,49.4,49.42,153712.0,44.0338,44.0427,43.9981,44.016,153712.0
2017-10-20 14:30:00,49.43,49.43,49.39,49.43,126641.0,44.0249,44.0249,43.9892,44.0249,126641.0
2017-10-20 14:35:00,49.42,49.45,49.4,49.42,104535.0,44.016,44.0427,43.9981,44.016,104535.0
2017-10-20 14:40:00,49.43,49.45,49.37,49.41,129248.0,44.0249,44.0427,43.9714,44.0071,129248.0
2017-10-20 14:45:00,49.41,49.42,49.37,49.38,96047.0,44.0071,44.016,43.9714,43.9803,96047.0
2017-10-20 14:50:00,49.38,49.38,49.34,49.35,227003.0,43.9803,43.9803,43.9447,43.9536,227003.0
2017-10-20 14:55:00,49.35,49.44,49.33,49.4,262072.0,43.9536,44.0338,43.9358,43.9981,262072.0
2017-10-20 15:00:00,49.41,49.41,49.39,49.39,120697.0,44.0071,44.0071,43.9892,43.9892,120697.0
2017-10-20 15:05:00,49.39,49.4,49.37,49.39,87525.0,43.9892,43.9981,43.9714,43.9892,87525.0
2017-10-20 15:10:00,49.39,49.41,49.38,49.41,73852.0,43.9892,44.0071,43.9803,44.0071,73852.0
2017-10-20 15:15:00,49.41,49.44,49.4,49.44,563552.0,44.0071,44.0338,43.9981,44.0338,563552.0
2017-10-20 15:20:00,49.44,49.44,49.37,49.4,922806.0,44.0338,44.0338,43.9714,43.9981,922806.0
2017-10-20 15:25:00,49.4,49.4,49.37,49.37,93029.0,43.9981,43.9981,43.9714,43.9714,93029.0
2017-10-20 15:30:00,49.38,49.38,49.31,49.33,246941.0,43.9803,43.9803,43.918,43.9358,246941.0
2017-10-20 15:35:00,49.33,49.36,49.32,49.33,167341.0,43.9358,43.9625,43.9269,43.9358,167341.0
2017-10-20 15:40:00,49.34,49.34,49.26,49.26,238090.0,43.9447,43.9447,43.8735,43.8735,238090.0
2017-10-20 15:45:00,49.26,49.28,49.23,49.24,319364.0,43.8735,43.8913,43.8467,43.8556,319364.0
2017-10-20 15:50:00,49.24,49.3,49.24,49.27,338409.0,43.8556,43.9091,43.8556,43.8824,338409.0
2017-10-20 15:55:00,49.27,49.3,49.23,49.25,1358969.0,43.8824,43.9091,43.8467,43.8645,1358969.0
2017-10-23 09:30:00,49.28,49.42,49.22,49.42,421358.0,43.8913,44.016,43.8378,44.016,421358.0
2017-10-23 09:35:00,49.41,49.44,49.3,49.36,152816.0,44.0071,44.0338,43.9091,43.9625,152816.0
2017-10-23 09:40:00,49.36,49.36,49.3,49.35,257878.0,43.9625,43.9625,43.9091,43.9536,257878.0
2017-10-23 09:45:00,49.34,49.39,49.33,49.34,168311.0,43.9447,43.9892,43.9358,43.9447,168311.0
2017-10-23 09:50:00,49.34,49.35,49.29,49.3,218552.0,43.9447,43.9536,43.9002,43.9091,218552.0
2017-10-23 09:55:00,49.3,49.34,49.3,49.33,193584.0,43.9091,43.9447,43.9091,43.9358,193584.0
2017-10-23 10:00:00,49.33,49.35,49.28,49.34,161169.0,43.9358,43.9536,43.8913,43.9447,161169.0
2017-10-23 10:05:00,49.34,49.35,49.29,49.3,299063.0,43.9447,43.9536,43.9002,43.9091,299063.0
2017-10-23 10:10:00,49.3,49.35,49.29,49.33,281652.0,43.9091,43.9536,43.9002,43.9358,281652.0
2017-10-23 10:15:00,49.33,49.5,49.32,49.5,113886.0,43.9358,44.0872,43.9269,44.0872,113886.0
2017-10-23 10:20:00,49.5,49.62,49.48,49.58,306466.0,44.0872,44.1941,44.0694,44.1585,306466.0
2017-10-23 10:25:00,49.58,49.62,49.56,49.58,78257.0,44.1585,44.1941,44.1406,44.1585,78257.0
2017-10-23 10:30:00,49.58,49.61,49.55,49.56,131615.0,44.1585,44.1852,44.1317,44.1406,131615.0
2017-10-23 10:35:00,49.55,49.56,49.52,49.53,132004.0,44.1317,44.1406,44.105,44.1139,132004.0
2017-10-23 10:40:00,49.53,49.55,49.49,49.54,132168.0,44.1139,44.1317,44.0783,44.1228,132168.0
2017-10-23 10:45:00,49.55,49.56,49.51,49.53,117554.0,44.1317,44.1406,44.0961,44.1139,117554.0
2017-10-23 10:50:00,49.52,49.56,49.52,49.54,121300.0,44.105,44.1406,44.105,44.1228,121300.0
2017-10-23 10:55:00,49.54,49.55,49.47,49.47,93897.0,44.1228,44.1317,44.0605,44.0605,93897.0
2017-10-23 11:00:00,49.48,49.53,49.47,49.52,152709.0,44.0694,44.1139,44.0605,44.105,152709.0
2017-10-23 11:05:00,49.53,49.56,49.53,49.55,108333.0,44.1139,44.1406,44.1139,44.1317,108333.0
2017-10-23 11:10:00,49.55,49.55,49.5,49.5,60947.0,44.1317,44.1317,44.0872,44.0872,60947.0
2017-10-23 11:15:00,49.5,49.52,49.5,49.52,191612.0,44.0872,44.105,44.0872,44.105,191612.0
2017-10-23 11:20:00,49.51,49.56,49.51,49.54,101972.0,44.0961,44.1406,44.0961,44.1228,101972.0
2017-10-23 11:25:00,49.54,49.59,49.53,49.58,120254.0,44.1228,44.1674,44.1139,44.1585,120254.0
2017-10-23 11:30:00,49.57,49.58,49.52,49.56,100700.0,44.1496,44.1585,44.105,44.1406,100700.0
2017-10-23 11:35:00,49.57,49.58,49.54,49.56,433761.0,44.1496,44.1585,44.1228,44.1406,433761.0
2017-10-23 11:40:00,49.55,49.56,49.54,49.55,51270.0,44.1317,44.1406,44.1228,44.1317,51270.0
2017-10-23 11:45:00,49.55,49.55,49.5,49.51,77889.0,44.1317,44.1317,44.0872,44.0961,77889.0
2017-10-23 11:50:00,49.51,49.56,49.5,49.56,87205.0,44.0961,44.1406,44.0872,44.1406,87205.0
2017-10-23 11:55:00,49.56,49.61,49.56,49.61,55313.0,44.1406,44.1852,44.1406,44.1852,55313.0
2017-10-23 12:00:00,49.61,49.62,49.58,49.59,94472.0,44.1852,44.1941,44.1585,44.1674,94472.0
2017-10-23 12:05:00,49.59,49.63,49.58,49.62,69649.0,44.1674,44.203,44.1585,44.1941,69649.0
2017-10-23 12:10:00,49.62,49.66,49.61,49.61,61778.0,44.1941,44.2297,44.1852,44.1852,61778.0
2017-10-23 12:15:00,49.62,49.63,49.6,49.61,44433.0,44.1941,44.203,44.1763,44.1852,44433.0
2017-10-23 12:20:00,49.61,49.61,49.6,49.61,54024.0,44.1852,44.1852,44.1763,44.1852,54024.0
2017-10-23 12:25:00,49.61,49.61,49.54,49.55,50872.0,44.1852,44.1852,44.1228,44.1317,50872.0
2017-10-23 12:30:00,49.55,49.56,49.51,49.52,64003.0,44.1317,44.1406,44.0961,44.105,64003.0
2017-10-23 12:35:00,49.51,49.59,49.51,49.59,322942.0,44.0961,44.1674,44.0961,44.1674,322942.0
2017-10-23 12:40:00,49.59,49.61,49.59,49.6,57746.0,44.1674,44.1852,44.1674,44.1763,57746.0
2017-10-23 12:45:00,49.6,49.6,49.57,49.57,43996.0,44.1763,44.1763,44.1496,44.1496,43996.0
2017-10-23 12:50:00,49.58,49.6,49.57,49.59,44280.0,44.1585,44.1763,44.1496,44.1674,44280.0
2017-10-23 12:55:00,49.59,49.6,49.57,49.6,36789.0,44.1674,44.1763,44.1496,44.1763,36789.0
2017-10-23 13:00:00,49.59,49.6,49.59,49.59,48516.0,44.1674,44.1763,44.1674,44.1674,48516.0
2017-10-23 13:05:00,49.59,49.61,49.57,49.58,258225.0,44.1674,44.1852,44.1496,44.1585,258225.0
2017-10-23 13:10:00,49.58,49.58,49.53,49.53,63398.0,44.1585,44.1585,44.1139,44.1139,63398.0
2017-10-23 13:15:00,49.54,49.54,49.48,49.5,437872.0,44.1228,44.1228,44.0694,44.0872,437872.0
2017-10-23 13:20:00,49.5,49.55,49.48,49.55,351010.0,44.0872,44.1317,44.0694,44.1317,351010.0
2017-10-23 13:25:00,49.55,49.55,49.51,49.54,95262.0,44.1317,44.1317,44.0961,44.1228,95262.0
2017-10-23 13:30:00,49.55,49.56,49.45,49.46,202186.0,44.1317,44.1406,44.0427,44.0516,202186.0
2017-10-23 13:35:00,49.45,49.47,49.42,49.47,175050.0,44.0427,44.0605,44.016,44.0605,175050.0
2017-10-23 13:40:00,49.47,49.49,49.46,49.49,54192.0,44.0605,44.0783,44.0516,44.0783,54192.0
2017-10-23 13:45:00,49.48,49.49,49.46,49.48,65954.0,44.0694,44.0783,44.0516,44.0694,65954.0
2017-10-23 13:50:00,49.48,49.49,49.47,49.49,46271.0,44.0694,44.0783,44.0605,44.0783,46271.0
2017-10-23 13:55:00,49.49,49.49,49.43,49.45,187412.0,44.0783,44.0783,44.0249,44.0427,187412.0
2017-10-23 14:00:00,49.46,49.51,49.45,49.5,59852.0,44.0516,44.0961,44.0427,44.0872,59852.0
2017-10-23 14:05:00,49.49,49.51,49.49,49.5,46456.0,44.0783,44.0961,44.0783,44.0872,46456.0
2017-10-23 14:10:00,49.5,49.51,49.48,49.48,58387.0,44.0872,44.0961,44.0694,44.0694,58387.0
2017-10-23 14:15:00,49.49,49.49,49.44,49.46,282143.0,44.0783,44.0783,44.0338,44.0516,282143.0
2017-10-23 14:20:00,49.45,49.46,49.37,49.42,239027.0,44.0427,44.0516,43.9714,44.016,239027.0
2017-10-23 14:25:00,49.42,49.44,49.41,49.41,62981.0,44.016,44.0338,44.0071,44.0071,62981.0
2017-10-23 14:30:00,49.41,49.42,49.38,49.38,82070.0,44.0071,44.016,43.9803,43.9803,82070.0
2017-10-23 14:35:00,49.39,49.41,49.38,49.4,168263.0,43.9892,44.0071,43.9803,43.9981,168263.0
2017-10-23 14:40:00,49.4,49.4,49.34,49.35,115073.0,43.9981,43.9981,43.9447,43.9536,115073.0
2017-10-23 14:45:00,49.35,49.38,49.32,49.33,148475.0,43.9536,43.9803,43.9269,43.9358,148475.0
2017-10-23 14:50:00,49.33,49.4,49.29,49.38,182810.0,43.9358,43.9981,43.9002,43.9803,182810.0
2017-10-23 14:55:00,49.38,49.4,49.37,49.39,151724.0,43.9803,43.9981,43.9714,43.9892,151724.0
2017-10-23 15:00:00,49.39,49.4,49.37,49.4,105492.0,43.9892,43.9981,43.9714,43.9981,105492.0
2017-10-23 15:05:00,49.4,49.42,49.37,49.42,178166.0,43.9981,44.016,43.9714,44.016,178166.0
2017-10-23 15:10:00,49.42,49.42,49.38,49.39,106831.0,44.016,44.016,43.9803,43.9892,106831.0
2017-10-23 15:15:00,49.38,49.41,49.36,49.36,182016.0,43.9803,44.0071,43.9625,43.9625,182016.0
2017-10-23 15:20:00,49.37,49.37,49.32,49.33,169756.0,43.9714,43.9714,43.9269,43.9358,169756.0
2017-10-23 15:25:00,49.33,49.36,49.31,49.35,200548.0,43.9358,43.9625,43.918,43.9536,200548.0
2017-10-23 15:30:00,49.34,49.41,49.34,49.37,177176.0,43.9447,44.0071,43.9447,43.9714,177176.0
2017-10-23 15:35:00,49.37,49.4,49.35,49.39,264711.0,43.9714,43.9981,43.9536,43.9892,264711.0
2017-10-23 15:40:00,49.38,49.41,49.36,49.4,233513.0,43.9803,44.0071,43.9625,43.9981,233513.0
2017-10-23 15:45:00,49.4,49.44,49.4,49.41,233869.0,43.9981,44.0338,43.9981,44.0071,233869.0
2017-10-23 15:50:00,49.41,49.42,49.36,49.36,389660.0,44.0071,44.016,43.9625,43.9625,389660.0
2017-10-23 15:55:00,49.37,49.38,49.31,49.32,893012.0,43.9714,43.9803,43.918,43.9269,893012.0
2017-10-24 09:30:00,49.35,49.7,49.25,49.66,512850.0,43.9536,44.2653,43.8645,44.2297,512850.0
2017-10-24 09:35:00,49.66,49.69,49.53,49.59,252917.0,44.2297,44.2564,44.1139,44.1674,252917.0
2017-10-24 09:40:00,49.59,49.65,49.56,49.61,227176.0,44.1674,44.2208,44.1406,44.1852,227176.0
2017-10-24 09:45:00,49.6,49.77,49.59,49.71,342016.0,44.1763,44.3277,44.1674,44.2742,342016.0
2017-10-24 09:50:00,49.72,49.9,49.71,49.78,449705.0,44.2832,44.4435,44.2742,44.3366,449705.0
2017-10-24 09:55:00,49.77,49.8,49.69,49.72,155227.0,44.3277,44.3544,44.2564,44.2832,155227.0
2017-10-24 10:00:00,49.73,49.76,49.71,49.73,143426.0,44.2921,44.3188,44.2742,44.2921,143426.0
2017-10-24 10:05:00,49.73,49.8,49.73,49.78,196217.0,44.2921,44.3544,44.2921,44.3366,196217.0
2017-10-24 10:10:00,49.78,49.79,49.71,49.73,135487.0,44.3366,44.3455,44.2742,44.2921,135487.0
2017-10-24 10:15:00,49.73,49.76,49.68,49.75,122940.0,44.2921,44.3188,44.2475,44.3099,122940.0
2017-10-24 10:20:00,49.76,49.78,49.67,49.77,159181.0,44.3188,44.3366,44.2386,44.3277,159181.0
2017-10-24 10:25:00,49.78,49.89,49.77,49.88,166407.0,44.3366,44.4346,44.3277,44.4257,166407.0
2017-10-24 10:30:00,49.88,49.89,49.74,49.82,281195.0,44.4257,44.4346,44.301,44.3722,281195.0
2017-10-24 10:35:00,49.82,49.89,49.81,49.88,142704.0,44.3722,44.4346,44.3633,44.4257,142704.0
2017-10-24 10:40:00,49.88,49.91,49.85,49.88,331670.0,44.4257,44.4524,44.3989,44.4257,331670.0
2017-10-24 10:45:00,49.87,49.91,49.87,49.89,112286.0,44.4167,44.4524,44.4167,44.4346,112286.0
2017-10-24 10:50:00,49.89,49.96,49.88,49.95,194843.0,44.4346,44.4969,44.4257,44.488,194843.0
2017-10-24 10:55:00,49.95,49.98,49.94,49.97,240016.0,44.488,44.5147,44.4791,44.5058,240016.0
2017-10-24 11:00:00,49.98,50.09,49.97,50.07,848005.0,44.5147,44.6127,44.5058,44.5949,848005.0
2017-10-24 11:05:00,50.07,50.08,50.0,50.05,300991.0,44.5949,44.6038,44.5325,44.5771,300991.0
2017-10-24 11:10:00,50.05,50.07,50.0,50.02,183637.0,44.5771,44.5949,44.5325,44.5503,183637.0
2017-10-24 11:15:00,50.01,50.09,50.01,50.07,217279.0,44.5414,44.6127,44.5414,44.5949,217279.0
2017-10-24 11:20:00,50.07,50.14,50.06,50.12,163060.0,44.5949,44.6572,44.586,44.6394,163060.0
2017-10-24 11:25:00,50.12,50.14,50.08,50.11,166437.0,44.6394,44.6572,44.6038,44.6305,166437.0
2017-10-24 11:30:00,50.1,50.11,50.0,50.01,150279.0,44.6216,44.6305,44.5325,44.5414,150279.0
2017-10-24 11:35:00,50.01,50.05,50.0,50.04,104697.0,44.5414,44.5771,44.5325,44.5682,104697.0
2017-10-24 11:40:00,50.04,50.05,50.02,50.05,74566.0,44.5682,44.5771,44.5503,44.5771,74566.0
2017-10-24 11:45:00,50.04,50.09,49.98,50.03,236750.0,44.5682,44.6127,44.5147,44.5593,236750.0
2017-10-24 11:50:00,50.03,50.08,50.02,50.08,132234.0,44.5593,44.6038,44.5503,44.6038,132234.0
2017-10-24 11:55:00,50.08,50.09,50.05,50.08,77754.0,44.6038,44.6127,44.5771,44.6038,77754.0
2017-10-24 12:00:00,50.07,50.1,50.07,50.1,47149.0,44.5949,44.6216,44.5949,44.6216,47149.0
2017-10-24 12:05:00,50.09,50.14,50.09,50.09,147311.0,44.6127,44.6572,44.6127,44.6127,147311.0
2017-10-24 12:10:00,50.09,50.11,50.07,50.09,115039.0,44.6127,44.6305,44.5949,44.6127,115039.0
2017-10-24 12:15:00,50.09,50.1,50.05,50.05,163843.0,44.6127,44.6216,44.5771,44.5771,163843.0
2017-10-24 12:20:00,50.06,50.09,50.06,50.09,71615.0,44.586,44.6127,44.586,44.6127,71615.0
2017-10-24 12:25:00,50.09,50.1,50.04,50.09,148912.0,44.6127,44.6216,44.5682,44.6127,148912.0
2017-10-24 12:30:00,50.09,50.09,50.07,50.08,41033.0,44.6127,44.6127,44.5949,44.6038,41033.0
2017-10-24 12:35:00,50.09,50.09,49.99,50.0,195480.0,44.6127,44.6127,44.5236,44.5325,195480.0
2017-10-24 12:40:00,50.01,50.04,49.99,50.0,103011.0,44.5414,44.5682,44.5236,44.5325,103011.0
2017-10-24 12:45:00,50.0,50.05,49.99,50.01,181697.0,44.5325,44.5771,44.5236,44.5414,181697.0
2017-10-24 12:50:00,50.01,50.03,50.01,50.03,70863.0,44.5414,44.5593,44.5414,44.5593,70863.0
2017-10-24 12:55:00,50.03,50.03,49.99,50.02,85147.0,44.5593,44.5593,44.5236,44.5503,85147.0
2017-10-24 13:00:00,50.02,50.02,50.0,50.02,74962.0,44.5503,44.5503,44.5325,44.5503,74962.0
2017-10-24 13:05:00,50.02,50.03,49.99,50.02,80876.0,44.5503,44.5593,44.5236,44.5503,80876.0
2017-10-24 13:10:00,50.03,50.04,50.0,50.04,347247.0,44.5593,44.5682,44.5325,44.5682,347247.0
2017-10-24 13:15:00,50.03,50.03,49.96,49.97,103873.0,44.5593,44.5593,44.4969,44.5058,103873.0
2017-10-24 13:20:00,49.98,50.0,49.98,49.98,36844.0,44.5147,44.5325,44.5147,44.5147,36844.0
2017-10-24 13:25:00,49.99,50.01,49.98,49.99,115045.0,44.5236,44.5414,44.5147,44.5236,115045.0
2017-10-24 13:30:00,49.98,50.0,49.98,50.0,30371.0,44.5147,44.5325,44.5147,44.5325,30371.0
2017-10-24 13:35:00,49.99,50.02,49.97,49.97,149364.0,44.5236,44.5503,44.5058,44.5058,149364.0
2017-10-24 13:40:00,49.97,49.98,49.94,49.95,57540.0,44.5058,44.5147,44.4791,44.488,57540.0
2017-10-24 13:45:00,49.95,49.98,49.94,49.97,38560.0,44.488,44.5147,44.4791,44.5058,38560.0
2017-10-24 13:50:00,49.97,49.97,49.94,49.96,100165.0,44.5058,44.5058,44.4791,44.4969,100165.0
2017-10-24 13:55:00,49.96,49.97,49.88,49.91,154513.0,44.4969,44.5058,44.4257,44.4524,154513.0
2017-10-24 14:00:00,49.9,49.93,49.87,49.91,116423.0,44.4435,44.4702,44.4167,44.4524,116423.0
2017-10-24 14:05:00,49.91,49.95,49.9,49.93,73728.0,44.4524,44.488,44.4435,44.4702,73728.0
2017-10-24 14:10:00,49.94,49.96,49.93,49.95,52626.0,44.4791,44.4969,44.4702,44.488,52626.0
2017-10-24 14:15:00,49.95,49.98,49.94,49.97,59169.0,44.488,44.5147,44.4791,44.5058,59169.0
2017-10-24 14:20:00,49.97,50.02,49.96,50.01,105743.0,44.5058,44.5503,44.4969,44.5414,105743.0
2017-10-24 14:25:00,50.01,50.02,49.97,49.98,52879.0,44.5414,44.5503,44.5058,44.5147,52879.0
2017-10-24 14:30:00,49.99,50.02,49.98,50.02,71118.0,44.5236,44.5503,44.5147,44.5503,71118.0
2017-10-24 14:35:00,50.02,50.02,50.0,50.0,52795.0,44.5503,44.5503,44.5325,44.5325,52795.0
2017-10-24 14:40:00,50.0,50.01,49.93,49.99,167110.0,44.5325,44.5414,44.4702,44.5236,167110.0
2017-10-24 14:45:00,49.99,49.99,49.94,49.96,94068.0,44.5236,44.5236,44.4791,44.4969,94068.0
2017-10-24 14:50:00,49.96,49.96,49.9,49.94,259385.0,44.4969,44.4969,44.4435,44.4791,259385.0
2017-10-24 14:55:00,49.95,49.97,49.95,49.97,61857.0,44.488,44.5058,44.488,44.5058,61857.0
2017-10-24 15:00:00,49.97,49.98,49.94,49.95,85562.0,44.5058,44.5147,44.4791,44.488,85562.0
2017-10-24 15:05:00,49.94,49.96,49.91,49.93,335501.0,44.4791,44.4969,44.4524,44.4702,335501.0
2017-10-24 15:10:00,49.93,49.98,49.92,49.94,436939.0,44.4702,44.5147,44.4613,44.4791,436939.0
2017-10-24 15:15:00,49.94,49.98,49.93,49.97,136484.0,44.4791,44.5147,44.4702,44.5058,136484.0
2017-10-24 15:20:00,49.98,50.0,49.87,49.9,350932.0,44.5147,44.5325,44.4167,44.4435,350932.0
2017-10-24 15:25:00,49.9,49.94,49.9,49.93,211674.0,44.4435,44.4791,44.4435,44.4702,211674.0
2017-10-24 15:30:00,49.93,49.96,49.84,49.91,434359.0,44.4702,44.4969,44.39,44.4524,434359.0
2017-10-24 15:35:00,49.92,50.02,49.91,50.01,345800.0,44.4613,44.5503,44.4524,44.5414,345800.0
2017-10-24 15:40:00,50.01,50.01,49.93,49.95,969435.0,44.5414,44.5414,44.4702,44.488,969435.0
2017-10-24 15:45:00,49.96,49.96,49.93,49.95,190622.0,44.4969,44.4969,44.4702,44.488,190622.0
2017-10-24 15:50:00,49.96,49.98,49.95,49.96,393576.0,44.4969,44.5147,44.488,44.4969,393576.0
2017-10-24 15:55:00,49.96,49.99,49.93,49.99,715900.0,44.4969,44.5236,44.4702,44.5236,715900.0
2017-10-25 09:30:00,49.89,50.25,49.74,50.2,597079.0,44.4346,44.7552,44.301,44.7107,597079.0
2017-10-25 09:35:00,50.22,50.29,50.18,50.26,155263.0,44.7285,44.7908,44.6929,44.7641,155263.0
2017-10-25 09:40:00,50.26,50.29,50.2,50.28,122314.0,44.7641,44.7908,44.7107,44.7819,122314.0
2017-10-25 09:45:00,50.29,50.3,50.22,50.26,165665.0,44.7908,44.7997,44.7285,44.7641,165665.0
2017-10-25 09:50:00,50.26,50.3,50.25,50.26,206821.0,44.7641,44.7997,44.7552,44.7641,206821.0
2017-10-25 09:55:00,50.25,50.26,50.14,50.17,313652.0,44.7552,44.7641,44.6572,44.6839,313652.0
2017-10-25 10:00:00,50.16,50.19,50.14,50.18,135170.0,44.675,44.7018,44.6572,44.6929,135170.0
2017-10-25 10:05:00,50.18,50.34,50.17,50.33,253168.0,44.6929,44.8354,44.6839,44.8264,253168.0
2017-10-25 10:10:00,50.33,50.43,50.33,50.38,344186.0,44.8264,44.9155,44.8264,44.871,344186.0
2017-10-25 10:15:00,50.38,50.4,50.33,50.34,128988.0,44.871,44.8888,44.8264,44.8354,128988.0
2017-10-25 10:20:00,50.35,50.47,50.34,50.45,441244.0,44.8443,44.9511,44.8354,44.9333,441244.0
2017-10-25 10:25:00,50.44,50.5,50.35,50.36,196565.0,44.9244,44.9779,44.8443,44.8532,196565.0
2017-10-25 10:30:00,50.36,50.48,50.36,50.48,110767.0,44.8532,44.96,44.8532,44.96,110767.0
2017-10-25 10:35:00,50.48,50.48,50.36,50.37,266001.0,44.96,44.96,44.8532,44.8621,266001.0
2017-10-25 10:40:00,50.36,50.45,50.36,50.37,143578.0,44.8532,44.9333,44.8532,44.8621,143578.0
2017-10-25 10:45:00,50.38,50.48,50.37,50.46,171134.0,44.871,44.96,44.8621,44.9422,171134.0
2017-10-25 10:50:00,50.46,50.57,50.44,50.55,275212.0,44.9422,45.0402,44.9244,45.0224,275212.0
2017-10-25 10:55:00,50.55,50.65,50.55,50.55,254033.0,45.0224,45.1115,45.0224,45.0224,254033.0
2017-10-25 11:00:00,50.55,50.56,50.32,50.34,307563.0,45.0224,45.0313,44.8175,44.8354,307563.0
2017-10-25 11:05:00,50.35,50.42,50.29,50.38,242459.0,44.8443,44.9066,44.7908,44.871,242459.0
2017-10-25 11:10:00,50.39,50.48,50.32,50.35,266335.0,44.8799,44.96,44.8175,44.8443,266335.0
2017-10-25 11:15:00,50.36,50.36,50.26,50.27,164046.0,44.8532,44.8532,44.7641,44.773,164046.0
2017-10-25 11:20:00,50.28,50.3,50.24,50.25,151443.0,44.7819,44.7997,44.7463,44.7552,151443.0
2017-10-25 11:25:00,50.26,50.29,50.2,50.23,237926.0,44.7641,44.7908,44.7107,44.7374,237926.0
2017-10-25 11:30:00,50.23,50.29,50.21,50.28,128690.0,44.7374,44.7908,44.7196,44.7819,128690.0
2017-10-25 11:35:00,50.28,50.31,50.24,50.3,138384.0,44.7819,44.8086,44.7463,44.7997,138384.0
2017-10-25 11:40:00,50.3,50.31,50.23,50.27,144872.0,44.7997,44.8086,44.7374,44.773,144872.0
2017-10-25 11:45:00,50.27,50.29,50.25,50.27,95084.0,44.773,44.7908,44.7552,44.773,95084.0
2017-10-25 11:50:00,50.27,50.28,50.21,50.24,129814.0,44.773,44.7819,44.7196,44.7463,129814.0
2017-10-25 11:55:00,50.23,50.24,50.15,50.18,135054.0,44.7374,44.7463,44.6661,44.6929,135054.0
2017-10-25 12:00:00,50.17,50.18,50.08,50.08,184431.0,44.6839,44.6929,44.6038,44.6038,184431.0
2017-10-25 12:05:00,50.08,50.08,49.9,49.9,376297.0,44.6038,44.6038,44.4435,44.4435,376297.0
2017-10-25 12:10:00,49.91,49.93,49.82,49.84,176304.0,44.4524,44.4702,44.3722,44.39,176304.0
2017-10-25 12:15:00,49.84,49.87,49.75,49.85,200033.0,44.39,44.4167,44.3099,44.3989,200033.0
2017-10-25 12:20:00,49.84,49.87,49.76,49.77,138850.0,44.39,44.4167,44.3188,44.3277,138850.0
2017-10-25 12:25:00,49.78,49.81,49.75,49.76,89162.0,44.3366,44.3633,44.3099,44.3188,89162.0
2017-10-25 12:30:00,49.75,49.78,49.72,49.74,120268.0,44.3099,44.3366,44.2832,44.301,120268.0
2017-10-25 12:35:00,49.75,49.75,49.66,49.68,207161.0,44.3099,44.3099,44.2297,44.2475,207161.0
2017-10-25 12:40:00,49.68,49.77,49.66,49.77,138068.0,44.2475,44.3277,44.2297,44.3277,138068.0
2017-10-25 12:45:00,49.77,49.81,49.76,49.81,119978.0,44.3277,44.3633,44.3188,44.3633,119978.0
2017-10-25 12:50:00,49.8,49.86,49.77,49.77,223338.0,44.3544,44.4078,44.3277,44.3277,223338.0
2017-10-25 12:55:00,49.77,49.81,49.73,49.79,236023.0,44.3277,44.3633,44.2921,44.3455,236023.0
2017-10-25 13:00:00,49.79,49.8,49.71,49.71,134628.0,44.3455,44.3544,44.2742,44.2742,134628.0
2017-10-25 13:05:00,49.72,49.79,49.71,49.75,168802.0,44.2832,44.3455,44.2742,44.3099,168802.0
2017-10-25 13:10:00,49.75,49.79,49.74,49.78,84018.0,44.3099,44.3455,44.301,44.3366,84018.0
2017-10-25 13:15:00,49.78,49.78,49.72,49.73,96133.0,44.3366,44.3366,44.2832,44.2921,96133.0
2017-10-25 13:20:00,49.73,49.74,49.68,49.7,165431.0,44.2921,44.301,44.2475,44.2653,165431.0
2017-10-25 13:25:00,49.7,49.72,49.67,49.67,90973.0,44.2653,44.2832,44.2386,44.2386,90973.0
2017-10-25 13:30:00,49.68,49.69,49.64,49.66,445362.0,44.2475,44.2564,44.2119,44.2297,445362.0
2017-10-25 13:35:00,49.65,49.75,49.64,49.73,330147.0,44.2208,44.3099,44.2119,44.2921,330147.0
2017-10-25 13:40:00,49.72,49.79,49.72,49.75,82197.0,44.2832,44.3455,44.2832,44.3099,82197.0
2017-10-25 13:45:00,49.75,49.85,49.75,49.78,158231.0,44.3099,44.3989,44.3099,44.3366,158231.0
2017-10-25 13:50:00,49.79,49.79,49.77,49.77,67730.0,44.3455,44.3455,44.3277,44.3277,67730.0
2017-10-25 13:55:00,49.78,49.79,49.73,49.73,122638.0,44.3366,44.3455,44.2921,44.2921,122638.0
2017-10-25 14:00:00,49.73,49.77,49.73,49.77,98224.0,44.2921,44.3277,44.2921,44.3277,98224.0
2017-10-25 14:05:00,49.76,49.79,49.76,49.79,52062.0,44.3188,44.3455,44.3188,44.3455,52062.0
2017-10-25 14:10:00,49.79,49.79,49.75,49.77,108046.0,44.3455,44.3455,44.3099,44.3277,108046.0
2017-10-25 14:15:00,49.76,49.79,49.76,49.78,68556.0,44.3188,44.3455,44.3188,44.3366,68556.0
2017-10-25 14:20:00,49.79,49.85,49.77,49.85,97049.0,44.3455,44.3989,44.3277,44.3989,97049.0
2017-10-25 14:25:00,49.85,49.91,49.84,49.91,112352.0,44.3989,44.4524,44.39,44.4524,112352.0
2017-10-25 14:30:00,49.9,49.95,49.88,49.89,147436.0,44.4435,44.488,44.4257,44.4346,147436.0
2017-10-25 14:35:00,49.89,49.9,49.85,49.88,160728.0,44.4346,44.4435,44.3989,44.4257,160728.0
2017-10-25 14:40:00,49.88,49.89,49.84,49.85,304104.0,44.4257,44.4346,44.39,44.3989,304104.0
2017-10-25 14:45:00,49.85,49.86,49.8,49.82,236575.0,44.3989,44.4078,44.3544,44.3722,236575.0
2017-10-25 14:50:00,49.83,49.85,49.81,49.82,112747.0,44.3811,44.3989,44.3633,44.3722,112747.0
2017-10-25 14:55:00,49.83,49.85,49.8,49.84,117366.0,44.3811,44.3989,44.3544,44.39,117366.0
2017-10-25 15:00:00,49.85,49.86,49.83,49.86,104435.0,44.3989,44.4078,44.3811,44.4078,104435.0
2017-10-25 15:05:00,49.85,49.9,49.83,49.84,171146.0,44.3989,44.4435,44.3811,44.39,171146.0
2017-10-25 15:10:00,49.84,49.85,49.82,49.82,77863.0,44.39,44.3989,44.3722,44.3722,77863.0
2017-10-25 15:15:00,49.82,49.83,49.8,49.81,141433.0,44.3722,44.3811,44.3544,44.3633,141433.0
2017-10-25 15:20:00,49.8,49.82,49.79,49.82,146886.0,44.3544,44.3722,44.3455,44.3722,146886.0
2017-10-25 15:25:00,49.82,49.87,49.81,49.86,197079.0,44.3722,44.4167,44.3633,44.4078,197079.0
2017-10-25 15:30:00,49.86,49.86,49.83,49.84,116496.0,44.4078,44.4078,44.3811,44.39,116496.0
2017-10-25 15:35:00,49.84,49.85,49.78,49.8,223261.0,44.39,44.3989,44.3366,44.3544,223261.0
2017-10-25 15:40:00,49.8,49.81,49.74,49.74,362103.0,44.3544,44.3633,44.301,44.301,362103.0
2017-10-25 15:45:00,49.74,49.75,49.65,49.66,308568.0,44.301,44.3099,44.2208,44.2297,308568.0
2017-10-25 15:50:00,49.66,49.73,49.65,49.69,425173.0,44.2297,44.2921,44.2208,44.2564,425173.0
2017-10-25 15:55:00,49.69,49.73,49.67,49.69,967971.0,44.2564,44.2921,44.2386,44.2564,967971.0
2017-10-26 09:30:00,50.11,50.23,49.77,50.19,511229.0,44.6305,44.7374,44.3277,44.7018,511229.0
2017-10-26 09:35:00,50.2,50.23,49.93,49.95,305383.0,44.7107,44.7374,44.4702,44.488,305383.0
2017-10-26 09:40:00,49.95,50.04,49.93,49.98,188273.0,44.488,44.5682,44.4702,44.5147,188273.0
2017-10-26 09:45:00,49.98,50.01,49.92,49.99,115316.0,44.5147,44.5414,44.4613,44.5236,115316.0
2017-10-26 09:50:00,49.98,50.05,49.96,50.01,106790.0,44.5147,44.5771,44.4969,44.5414,106790.0
2017-10-26 09:55:00,50.02,50.09,50.01,50.01,81127.0,44.5503,44.6127,44.5414,44.5414,81127.0
2017-10-26 10:00:00,50.01,50.02,49.94,49.96,129258.0,44.5414,44.5503,44.4791,44.4969,129258.0
2017-10-26 10:05:00,49.96,49.97,49.87,49.9,178515.0,44.4969,44.5058,44.4167,44.4435,178515.0
2017-10-26 10:10:00,49.89,49.9,49.85,49.88,133435.0,44.4346,44.4435,44.3989,44.4257,133435.0
2017-10-26 10:15:00,49.87,49.98,49.85,49.96,233802.0,44.4167,44.5147,44.3989,44.4969,233802.0
2017-10-26 10:20:00,49.96,49.96,49.9,49.91,67260.0,44.4969,44.4969,44.4435,44.4524,67260.0
2017-10-26 10:25:00,49.91,49.99,49.9,49.95,70931.0,44.4524,44.5236,44.4435,44.488,70931.0
2017-10-26 10:30:00,49.96,50.01,49.95,50.01,68769.0,44.4969,44.5414,44.488,44.5414,68769.0
2017-10-26 10:35:00,50.01,50.02,49.96,49.98,129760.0,44.5414,44.5503,44.4969,44.5147,129760.0
2017-10-26 10:40:00,49.98,49.98,49.94,49.94,77929.0,44.5147,44.5147,44.4791,44.4791,77929.0
2017-10-26 10:45:00,49.94,50.08,49.94,50.07,106073.0,44.4791,44.6038,44.4791,44.5949,106073.0
2017-10-26 10:50:00,50.07,50.27,50.06,50.26,333952.0,44.5949,44.773,44.586,44.7641,333952.0
2017-10-26 10:55:00,50.25,50.26,50.17,50.18,187730.0,44.7552,44.7641,44.6839,44.6929,187730.0
2017-10-26 11:00:00,50.19,50.25,50.0,50.01,3075102.0,44.7018,44.7552,44.5325,44.5414,3075102.0
2017-10-26 11:05:00,50.01,50.1,49.98,50.09,1297820.0,44.5414,44.6216,44.5147,44.6127,1297820.0
2017-10-26 11:10:00,50.09,50.09,49.99,50.08,304788.0,44.6127,44.6127,44.5236,44.6038,304788.0
2017-10-26 11:15:00,50.07,50.1,50.01,50.03,207139.0,44.5949,44.6216,44.5414,44.5593,207139.0
2017-10-26 11:20:00,50.03,50.06,49.99,50.04,215662.0,44.5593,44.586,44.5236,44.5682,215662.0
2017-10-26 11:25:00,50.03,50.09,50.03,50.06,92794.0,44.5593,44.6127,44.5593,44.586,92794.0
2017-10-26 11:30:00,50.06,50.11,50.05,50.11,96989.0,44.586,44.6305,44.5771,44.6305,96989.0
2017-10-26 11:35:00,50.11,50.12,50.08,50.09,57925.0,44.6305,44.6394,44.6038,44.6127,57925.0
2017-10-26 11:40:00,50.09,50.1,50.09,50.1,21894.0,44.6127,44.6216,44.6127,44.6216,21894.0
2017-10-26 11:45:00,50.09,50.1,50.09,50.09,33142.0,44.6127,44.6216,44.6127,44.6127,33142.0
2017-10-26 11:50:00,50.09,50.1,50.04,50.05,101612.0,44.6127,44.6216,44.5682,44.5771,101612.0
2017-10-26 11:55:00,50.04,50.05,50.03,50.05,220959.0,44.5682,44.5771,44.5593,44.5771,220959.0
2017-10-26 12:00:00,50.05,50.06,50.04,50.05,97936.0,44.5771,44.586,44.5682,44.5771,97936.0
2017-10-26 12:05:00,50.05,50.08,50.04,50.08,66436.0,44.5771,44.6038,44.5682,44.6038,66436.0
2017-10-26 12:10:00,50.08,50.09,50.06,50.07,87658.0,44.6038,44.6127,44.586,44.5949,87658.0
2017-10-26 12:15:00,50.07,50.08,50.06,50.08,44237.0,44.5949,44.6038,44.586,44.6038,44237.0
2017-10-26 12:20:00,50.08,50.08,50.05,50.05,67837.0,44.6038,44.6038,44.5771,44.5771,67837.0
2017-10-26 12:25:00,50.05,50.06,50.05,50.05,32631.0,44.5771,44.586,44.5771,44.5771,32631.0
2017-10-26 12:30:00,50.05,50.06,50.0,50.01,186380.0,44.5771,44.586,44.5325,44.5414,186380.0
2017-10-26 12:35:00,50.0,50.05,49.97,50.03,112754.0,44.5325,44.5771,44.5058,44.5593,112754.0
2017-10-26 12:40:00,50.02,50.04,49.98,49.99,91112.0,44.5503,44.5682,44.5147,44.5236,91112.0
2017-10-26 12:45:00,50.0,50.01,49.97,50.0,91216.0,44.5325,44.5414,44.5058,44.5325,91216.0
2017-10-26 12:50:00,50.0,50.05,49.99,50.04,132017.0,44.5325,44.5771,44.5236,44.5682,132017.0
2017-10-26 12:55:00,50.05,50.09,50.04,50.08,81954.0,44.5771,44.6127,44.5682,44.6038,81954.0
2017-10-26 13:00:00,50.08,50.09,50.05,50.09,47400.0,44.6038,44.6127,44.5771,44.6127,47400.0
2017-10-26 13:05:00,50.09,50.11,50.05,50.07,71726.0,44.6127,44.6305,44.5771,44.5949,71726.0
2017-10-26 13:10:00,50.06,50.08,50.06,50.08,27535.0,44.586,44.6038,44.586,44.6038,27535.0
2017-10-26 13:15:00,50.08,50.12,50.07,50.09,76982.0,44.6038,44.6394,44.5949,44.6127,76982.0
2017-10-26 13:20:00,50.09,50.12,50.09,50.12,29766.0,44.6127,44.6394,44.6127,44.6394,29766.0
2017-10-26 13:25:00,50.12,50.12,50.09,50.09,49926.0,44.6394,44.6394,44.6127,44.6127,49926.0
2017-10-26 13:30:00,50.09,50.13,50.09,50.13,46806.0,44.6127,44.6483,44.6127,44.6483,46806.0
2017-10-26 13:35:00,50.13,50.14,50.11,50.11,57233.0,44.6483,44.6572,44.6305,44.6305,57233.0
2017-10-26 13:40:00,50.12,50.12,50.1,50.1,61436.0,44.6394,44.6394,44.6216,44.6216,61436.0
2017-10-26 13:45:00,50.11,50.11,50.08,50.08,68579.0,44.6305,44.6305,44.6038,44.6038,68579.0
2017-10-26 13:50:00,50.08,50.09,50.06,50.06,67975.0,44.6038,44.6127,44.586,44.586,67975.0
2017-10-26 13:55:00,50.07,50.15,50.06,50.15,75495.0,44.5949,44.6661,44.586,44.6661,75495.0
2017-10-26 14:00:00,50.15,50.16,50.11,50.13,120331.0,44.6661,44.675,44.6305,44.6483,120331.0
2017-10-26 14:05:00,50.13,50.17,50.12,50.15,101756.0,44.6483,44.6839,44.6394,44.6661,101756.0
2017-10-26 14:10:00,50.15,50.17,50.14,50.17,50245.0,44.6661,44.6839,44.6572,44.6839,50245.0
2017-10-26 14:15:00,50.16,50.19,50.15,50.16,155614.0,44.675,44.7018,44.6661,44.675,155614.0
2017-10-26 14:20:00,50.16,50.19,50.15,50.19,94087.0,44.675,44.7018,44.6661,44.7018,94087.0
2017-10-26 14:25:00,50.19,50.2,50.17,50.19,117049.0,44.7018,44.7107,44.6839,44.7018,117049.0
2017-10-26 14:30:00,50.19,50.23,50.18,50.23,277739.0,44.7018,44.7374,44.6929,44.7374,277739.0
2017-10-26 14:35:00,50.23,50.3,50.22,50.22,170440.0,44.7374,44.7997,44.7285,44.7285,170440.0
2017-10-26 14:40:00,50.22,50.23,50.2,50.23,60841.0,44.7285,44.7374,44.7107,44.7374,60841.0
2017-10-26 14:45:00,50.23,50.23,50.22,50.22,41276.0,44.7374,44.7374,44.7285,44.7285,41276.0
2017-10-26 14:50:00,50.23,50.23,50.18,50.2,89455.0,44.7374,44.7374,44.6929,44.7107,89455.0
2017-10-26 14:55:00,50.21,50.21,50.19,50.21,83414.0,44.7196,44.7196,44.7018,44.7196,83414.0
2017-10-26 15:00:00,50.21,50.21,50.14,50.14,238983.0,44.7196,44.7196,44.6572,44.6572,238983.0
2017-10-26 15:05:00,50.15,50.17,50.14,50.17,245397.0,44.6661,44.6839,44.6572,44.6839,245397.0
2017-10-26 15:10:00,50.17,50.21,50.17,50.18,180252.0,44.6839,44.7196,44.6839,44.6929,180252.0
2017-10-26 15:15:00,50.18,50.19,50.16,50.17,115656.0,44.6929,44.7018,44.675,44.6839,115656.0
2017-10-26 15:20:00,50.18,50.21,50.14,50.16,194521.0,44.6929,44.7196,44.6572,44.675,194521.0
2017-10-26 15:25:00,50.16,50.2,50.15,50.2,115828.0,44.675,44.7107,44.6661,44.7107,115828.0
2017-10-26 15:30:00,50.2,50.22,50.17,50.21,171829.0,44.7107,44.7285,44.6839,44.7196,171829.0
2017-10-26 15:35:00,50.22,50.25,50.19,50.25,189778.0,44.7285,44.7552,44.7018,44.7552,189778.0
2017-10-26 15:40:00,50.25,50.29,50.24,50.29,307359.0,44.7552,44.7908,44.7463,44.7908,307359.0
2017-10-26 15:45:00,50.29,50.3,50.26,50.26,378755.0,44.7908,44.7997,44.7641,44.7641,378755.0
2017-10-26 15:50:00,50.26,50.26,50.18,50.19,582963.0,44.7641,44.7641,44.6929,44.7018,582963.0
2017-10-26 15:55:00,50.2,50.2,50.13,50.14,919432.0,44.7107,44.7107,44.6483,44.6572,919432.0
2017-10-27 09:30:00,50.29,50.46,50.22,50.42,375628.0,44.7908,44.9422,44.7285,44.9066,375628.0
2017-10-27 09:35:00,50.42,50.42,50.2,50.21,274628.0,44.9066,44.9066,44.7107,44.7196,274628.0
2017-10-27 09:40:00,50.21,50.26,50.16,50.23,199085.0,44.7196,44.7641,44.675,44.7374,199085.0
2017-10-27 09:45:00,50.23,50.29,50.14,50.15,205510.0,44.7374,44.7908,44.6572,44.6661,205510.0
2017-10-27 09:50:00,50.15,50.19,50.03,50.07,263188.0,44.6661,44.7018,44.5593,44.5949,263188.0
2017-10-27 09:55:00,50.07,50.12,50.04,50.09,229416.0,44.5949,44.6394,44.5682,44.6127,229416.0
2017-10-27 10:00:00,50.08,50.27,50.07,50.24,236428.0,44.6038,44.773,44.5949,44.7463,236428.0
2017-10-27 10:05:00,50.25,50.28,50.19,50.28,170890.0,44.7552,44.7819,44.7018,44.7819,170890.0
2017-10-27 10:10:00,50.28,50.35,50.27,50.32,158711.0,44.7819,44.8443,44.773,44.8175,158711.0
2017-10-27 10:15:00,50.33,50.37,50.28,50.33,105517.0,44.8264,44.8621,44.7819,44.8264,105517.0
2017-10-27 10:20:00,50.33,50.37,50.26,50.28,352016.0,44.8264,44.8621,44.7641,44.7819,352016.0
2017-10-27 10:25:00,50.28,50.33,50.18,50.2,141727.0,44.7819,44.8264,44.6929,44.7107,141727.0
2017-10-27 10:30:00,50.2,50.26,50.15,50.2,227207.0,44.7107,44.7641,44.6661,44.7107,227207.0
2017-10-27 10:35:00,50.21,50.21,50.15,50.16,79141.0,44.7196,44.7196,44.6661,44.675,79141.0
2017-10-27 10:40:00,50.16,50.23,50.16,50.22,111623.0,44.675,44.7374,44.675,44.7285,111623.0
2017-10-27 10:45:00,50.22,50.28,50.21,50.24,111802.0,44.7285,44.7819,44.7196,44.7463,111802.0
2017-10-27 10:50:00,50.24,50.25,50.21,50.23,64097.0,44.7463,44.7552,44.7196,44.7374,64097.0
2017-10-27 10:55:00,50.24,50.26,50.18,50.19,69197.0,44.7463,44.7641,44.6929,44.7018,69197.0
2017-10-27 11:00:00,50.18,50.22,50.17,50.21,94203.0,44.6929,44.7285,44.6839,44.7196,94203.0
2017-10-27 11:05:00,50.2,50.3,50.19,50.28,133675.0,44.7107,44.7997,44.7018,44.7819,133675.0
2017-10-27 11:10:00,50.28,50.29,50.21,50.26,131341.0,44.7819,44.7908,44.7196,44.7641,131341.0
2017-10-27 11:15:00,50.26,50.29,50.24,50.26,103443.0,44.7641,44.7908,44.7463,44.7641,103443.0
2017-10-27 11:20:00,50.26,50.28,50.19,50.22,94864.0,44.7641,44.7819,44.7018,44.7285,94864.0
2017-10-27 11:25:00,50.22,50.29,50.19,50.25,129311.0,44.7285,44.7908,44.7018,44.7552,129311.0
2017-10-27 11:30:00,50.26,50.33,50.25,50.32,80589.0,44.7641,44.8264,44.7552,44.8175,80589.0
2017-10-27 11:35:00,50.32,50.33,50.29,50.33,110006.0,44.8175,44.8264,44.7908,44.8264,110006.0
2017-10-27 11:40:00,50.34,50.41,50.34,50.39,137427.0,44.8354,44.8977,44.8354,44.8799,137427.0
2017-10-27 11:45:00,50.39,50.42,50.37,50.38,87319.0,44.8799,44.9066,44.8621,44.871,87319.0
2017-10-27 11:50:00,50.38,50.38,50.33,50.37,277322.0,44.871,44.871,44.8264,44.8621,277322.0
2017-10-27 11:55:00,50.38,50.42,50.36,50.42,63766.0,44.871,44.9066,44.8532,44.9066,63766.0
2017-10-27 12:00:00,50.43,50.5,50.41,50.49,370175.0,44.9155,44.9779,44.8977,44.969,370175.0
2017-10-27 12:05:00,50.5,50.5,50.45,50.46,176996.0,44.9779,44.9779,44.9333,44.9422,176996.0
2017-10-27 12:10:00,50.45,50.49,50.43,50.46,144623.0,44.9333,44.969,44.9155,44.9422,144623.0
2017-10-27 12:15:00,50.46,50.48,50.45,50.48,77706.0,44.9422,44.96,44.9333,44.96,77706.0
2017-10-27 12:20:00,50.48,50.5,50.45,50.45,67817.0,44.96,44.9779,44.9333,44.9333,67817.0
2017-10-27 12:25:00,50.45,50.47,50.43,50.46,84242.0,44.9333,44.9511,44.9155,44.9422,84242.0
2017-10-27 12:30:00,50.46,50.46,50.42,50.44,85191.0,44.9422,44.9422,44.9066,44.9244,85191.0
2017-10-27 12:35:00,50.45,50.47,50.44,50.46,122622.0,44.9333,44.9511,44.9244,44.9422,122622.0
2017-10-27 12:40:00,50.46,50.46,50.44,50.46,140901.0,44.9422,44.9422,44.9244,44.9422,140901.0
2017-10-27 12:45:00,50.45,50.47,50.42,50.47,76930.0,44.9333,44.9511,44.9066,44.9511,76930.0
2017-10-27 12:50:00,50.47,50.47,50.45,50.46,63235.0,44.9511,44.9511,44.9333,44.9422,63235.0
2017-10-27 12:55:00,50.45,50.48,50.45,50.46,199189.0,44.9333,44.96,44.9333,44.9422,199189.0
2017-10-27 13:00:00,50.45,50.48,50.45,50.48,69085.0,44.9333,44.96,44.9333,44.96,69085.0
2017-10-27 13:05:00,50.48,50.58,50.46,50.58,168488.0,44.96,45.0491,44.9422,45.0491,168488.0
2017-10-27 13:10:00,50.58,50.64,50.56,50.58,240260.0,45.0491,45.1026,45.0313,45.0491,240260.0
2017-10-27 13:15:00,50.58,50.58,50.54,50.56,136480.0,45.0491,45.0491,45.0135,45.0313,136480.0
2017-10-27 13:20:00,50.56,50.56,50.53,50.55,98987.0,45.0313,45.0313,45.0046,45.0224,98987.0
2017-10-27 13:25:00,50.56,50.6,50.54,50.59,117458.0,45.0313,45.0669,45.0135,45.058,117458.0
2017-10-27 13:30:00,50.59,50.6,50.58,50.6,58210.0,45.058,45.0669,45.0491,45.0669,58210.0
2017-10-27 13:35:00,50.6,50.68,50.59,50.68,288655.0,45.0669,45.1382,45.058,45.1382,288655.0
2017-10-27 13:40:00,50.68,50.7,50.66,50.68,159949.0,45.1382,45.156,45.1204,45.1382,159949.0
2017-10-27 13:45:00,50.67,50.7,50.66,50.7,145587.0,45.1293,45.156,45.1204,45.156,145587.0
2017-10-27 13:50:00,50.7,50.71,50.67,50.7,124566.0,45.156,45.1649,45.1293,45.156,124566.0
2017-10-27 13:55:00,50.7,50.72,50.69,50.72,100555.0,45.156,45.1738,45.1471,45.1738,100555.0
2017-10-27 14:00:00,50.72,50.81,50.71,50.79,229632.0,45.1738,45.254,45.1649,45.2361,229632.0
2017-10-27 14:05:00,50.79,50.8,50.77,50.8,102599.0,45.2361,45.2451,45.2183,45.2451,102599.0
2017-10-27 14:10:00,50.8,50.83,50.79,50.81,196020.0,45.2451,45.2718,45.2361,45.254,196020.0
2017-10-27 14:15:00,50.82,50.89,50.81,50.88,273837.0,45.2629,45.3252,45.254,45.3163,273837.0
2017-10-27 14:20:00,50.88,50.88,50.81,50.82,174283.0,45.3163,45.3163,45.254,45.2629,174283.0
2017-10-27 14:25:00,50.83,50.86,50.83,50.85,171734.0,45.2718,45.2985,45.2718,45.2896,171734.0
2017-10-27 14:30:00,50.85,50.85,50.82,50.84,137517.0,45.2896,45.2896,45.2629,45.2807,137517.0
2017-10-27 14:35:00,50.83,50.85,50.82,50.85,137672.0,45.2718,45.2896,45.2629,45.2896,137672.0
2017-10-27 14:40:00,50.85,50.85,50.82,50.83,198613.0,45.2896,45.2896,45.2629,45.2718,198613.0
2017-10-27 14:45:00,50.83,50.87,50.82,50.85,128850.0,45.2718,45.3074,45.2629,45.2896,128850.0
2017-10-27 14:50:00,50.85,50.92,50.84,50.91,134233.0,45.2896,45.3519,45.2807,45.343,134233.0
2017-10-27 14:55:00,50.92,50.94,50.89,50.91,140666.0,45.3519,45.3697,45.3252,45.343,140666.0
2017-10-27 15:00:00,50.91,50.92,50.9,50.91,128355.0,45.343,45.3519,45.3341,45.343,128355.0
2017-10-27 15:05:00,50.91,50.91,50.88,50.91,142209.0,45.343,45.343,45.3163,45.343,142209.0
2017-10-27 15:10:00,50.91,50.92,50.89,50.91,115822.0,45.343,45.3519,45.3252,45.343,115822.0
2017-10-27 15:15:00,50.92,50.93,50.85,50.88,281523.0,45.3519,45.3608,45.2896,45.3163,281523.0
2017-10-27 15:20:00,50.88,50.89,50.85,50.89,108347.0,45.3163,45.3252,45.2896,45.3252,108347.0
2017-10-27 15:25:00,50.89,50.9,50.86,50.89,177415.0,45.3252,45.3341,45.2985,45.3252,177415.0
2017-10-27 15:30:00,50.88,50.91,50.85,50.9,222277.0,45.3163,45.343,45.2896,45.3341,222277.0
2017-10-27 15:35:00,50.91,50.91,50.89,50.9,165095.0,45.343,45.343,45.3252,45.3341,165095.0
2017-10-27 15:40:00,50.89,50.93,50.89,50.91,274128.0,45.3252,45.3608,45.3252,45.343,274128.0
2017-10-27 15:45:00,50.91,50.97,50.9,50.96,190285.0,45.343,45.3965,45.3341,45.3876,190285.0
2017-10-27 15:50:00,50.96,50.97,50.91,50.91,368016.0,45.3876,45.3965,45.343,45.343,368016.0
2017-10-27 15:55:00,50.91,50.92,50.86,50.9,882030.0,45.343,45.3519,45.2985,45.3341,882030.0
2017-10-30 09:30:00,50.63,50.75,50.59,50.69,315351.0,45.0936,45.2005,45.058,45.1471,315351.0
2017-10-30 09:35:00,50.69,50.71,50.56,50.64,109905.0,45.1471,45.1649,45.0313,45.1026,109905.0
2017-10-30 09:40:00,50.66,50.68,50.55,50.56,118887.0,45.1204,45.1382,45.0224,45.0313,118887.0
2017-10-30 09:45:00,50.56,50.56,50.47,50.5,115479.0,45.0313,45.0313,44.9511,44.9779,115479.0
2017-10-30 09:50:00,50.5,50.52,50.48,50.51,79131.0,44.9779,44.9957,44.96,44.9868,79131.0
2017-10-30 09:55:00,50.51,50.52,50.46,50.51,63297.0,44.9868,44.9957,44.9422,44.9868,63297.0
2017-10-30 10:00:00,50.5,50.51,50.48,50.51,64417.0,44.9779,44.9868,44.96,44.9868,64417.0
2017-10-30 10:05:00,50.51,50.51,50.42,50.44,74881.0,44.9868,44.9868,44.9066,44.9244,74881.0
2017-10-30 10:10:00,50.43,50.44,50.4,50.41,51476.0,44.9155,44.9244,44.8888,44.8977,51476.0
2017-10-30 10:15:00,50.4,50.44,50.38,50.44,63303.0,44.8888,44.9244,44.871,44.9244,63303.0
2017-10-30 10:20:00,50.43,50.44,50.41,50.43,89893.0,44.9155,44.9244,44.8977,44.9155,89893.0
2017-10-30 10:25:00,50.42,50.43,50.39,50.39,194447.0,44.9066,44.9155,44.8799,44.8799,194447.0
2017-10-30 10:30:00,50.4,50.41,50.37,50.41,116654.0,44.8888,44.8977,44.8621,44.8977,116654.0
2017-10-30 10:35:00,50.41,50.45,50.41,50.45,93055.0,44.8977,44.9333,44.8977,44.9333,93055.0
2017-10-30 10:40:00,50.45,50.51,50.4,50.51,133263.0,44.9333,44.9868,44.8888,44.9868,133263.0
2017-10-30 10:45:00,50.51,50.52,50.46,50.5,73909.0,44.9868,44.9957,44.9422,44.9779,73909.0
2017-10-30 10:50:00,50.5,50.52,50.46,50.49,86275.0,44.9779,44.9957,44.9422,44.969,86275.0
2017-10-30 10:55:00,50.5,50.51,50.45,50.46,102091.0,44.9779,44.9868,44.9333,44.9422,102091.0
2017-10-30 11:00:00,50.46,50.48,50.45,50.47,231650.0,44.9422,44.96,44.9333,44.9511,231650.0
2017-10-30 11:05:00,50.47,50.49,50.43,50.44,75498.0,44.9511,44.969,44.9155,44.9244,75498.0
2017-10-30 11:10:00,50.44,50.46,50.39,50.46,73463.0,44.9244,44.9422,44.8799,44.9422,73463.0
2017-10-30 11:15:00,50.46,50.47,50.42,50.42,96104.0,44.9422,44.9511,44.9066,44.9066,96104.0
2017-10-30 11:20:00,50.42,50.45,50.42,50.45,48282.0,44.9066,44.9333,44.9066,44.9333,48282.0
2017-10-30 11:25:00,50.45,50.46,50.39,50.4,100555.0,44.9333,44.9422,44.8799,44.8888,100555.0
2017-10-30 11:30:00,50.39,50.4,50.35,50.35,67693.0,44.8799,44.8888,44.8443,44.8443,67693.0
2017-10-30 11:35:00,50.36,50.36,50.3,50.33,65410.0,44.8532,44.8532,44.7997,44.8264,65410.0
2017-10-30 11:40:00,50.33,50.35,50.3,50.35,80497.0,44.8264,44.8443,44.7997,44.8443,80497.0
2017-10-30 11:45:00,50.34,50.36,50.31,50.36,126405.0,44.8354,44.8532,44.8086,44.8532,126405.0
2017-10-30 11:50:00,50.35,50.37,50.26,50.34,134841.0,44.8443,44.8621,44.7641,44.8354,134841.0
2017-10-30 11:55:00,50.35,50.36,50.32,50.36,40103.0,44.8443,44.8532,44.8175,44.8532,40103.0
2017-10-30 12:00:00,50.36,50.36,50.29,50.29,37625.0,44.8532,44.8532,44.7908,44.7908,37625.0
2017-10-30 12:05:00,50.3,50.32,50.29,50.32,27804.0,44.7997,44.8175,44.7908,44.8175,27804.0
2017-10-30 12:10:00,50.32,50.33,50.27,50.32,65895.0,44.8175,44.8264,44.773,44.8175,65895.0
2017-10-30 12:15:00,50.32,50.32,50.24,50.25,94001.0,44.8175,44.8175,44.7463,44.7552,94001.0
2017-10-30 12:20:00,50.25,50.34,50.23,50.33,37583.0,44.7552,44.8354,44.7374,44.8264,37583.0
2017-10-30 12:25:00,50.33,50.36,50.31,50.36,48906.0,44.8264,44.8532,44.8086,44.8532,48906.0
2017-10-30 12:30:00,50.35,50.4,50.35,50.37,48471.0,44.8443,44.8888,44.8443,44.8621,48471.0
2017-10-30 12:35:00,50.38,50.42,50.37,50.4,58511.0,44.871,44.9066,44.8621,44.8888,58511.0
2017-10-30 12:40:00,50.41,50.43,50.4,50.43,39845.0,44.8977,44.9155,44.8888,44.9155,39845.0
2017-10-30 12:45:00,50.44,50.44,50.41,50.42,88263.0,44.9244,44.9244,44.8977,44.9066,88263.0
2017-10-30 12:50:00,50.42,50.44,50.4,50.44,27538.0,44.9066,44.9244,44.8888,44.9244,27538.0
2017-10-30 12:55:00,50.44,50.44,50.42,50.43,30352.0,44.9244,44.9244,44.9066,44.9155,30352.0
2017-10-30 13:00:00,50.42,50.49,50.42,50.48,72383.0,44.9066,44.969,44.9066,44.96,72383.0
2017-10-30 13:05:00,50.48,50.48,50.46,50.48,32178.0,44.96,44.96,44.9422,44.96,32178.0
2017-10-30 13:10:00,50.48,50.53,50.48,50.52,117349.0,44.96,45.0046,44.96,44.9957,117349.0
2017-10-30 13:15:00,50.52,50.55,50.5,50.54,76387.0,44.9957,45.0224,44.9779,45.0135,76387.0
2017-10-30 13:20:00,50.54,50.56,50.53,50.54,144778.0,45.0135,45.0313,45.0046,45.0135,144778.0
2017-10-30 13:25:00,50.54,50.56,50.53,50.53,81382.0,45.0135,45.0313,45.0046,45.0046,81382.0
2017-10-30 13:30:00,50.53,50.54,50.48,50.49,63530.0,45.0046,45.0135,44.96,44.969,63530.0
2017-10-30 13:35:00,50.5,50.5,50.46,50.5,44628.0,44.9779,44.9779,44.9422,44.9779,44628.0
2017-10-30 13:40:00,50.5,50.51,50.45,50.48,55210.0,44.9779,44.9868,44.9333,44.96,55210.0
2017-10-30 13:45:00,50.48,50.53,50.47,50.53,90330.0,44.96,45.0046,44.9511,45.0046,90330.0
2017-10-30 13:50:00,50.53,50.54,50.49,50.5,83273.0,45.0046,45.0135,44.969,44.9779,83273.0
2017-10-30 13:55:00,50.49,50.52,50.48,50.5,52167.0,44.969,44.9957,44.96,44.9779,52167.0
2017-10-30 14:00:00,50.49,50.56,50.49,50.55,126259.0,44.969,45.0313,44.969,45.0224,126259.0
2017-10-30 14:05:00,50.55,50.59,50.55,50.59,74230.0,45.0224,45.058,45.0224,45.058,74230.0
2017-10-30 14:10:00,50.59,50.65,50.58,50.65,137496.0,45.058,45.1115,45.0491,45.1115,137496.0
2017-10-30 14:15:00,50.65,50.68,50.64,50.67,178431.0,45.1115,45.1382,45.1026,45.1293,178431.0
2017-10-30 14:20:00,50.67,50.67,50.62,50.66,43595.0,45.1293,45.1293,45.0847,45.1204,43595.0
2017-10-30 14:25:00,50.66,50.66,50.58,50.59,42956.0,45.1204,45.1204,45.0491,45.058,42956.0
2017-10-30 14:30:00,50.59,50.6,50.56,50.59,33816.0,45.058,45.0669,45.0313,45.058,33816.0
2017-10-30 14:35:00,50.59,50.63,50.56,50.6,110340.0,45.058,45.0936,45.0313,45.0669,110340.0
2017-10-30 14:40:00,50.59,50.6,50.56,50.56,48822.0,45.058,45.0669,45.0313,45.0313,48822.0
2017-10-30 14:45:00,50.57,50.62,50.56,50.6,128447.0,45.0402,45.0847,45.0313,45.0669,128447.0
2017-10-30 14:50:00,50.59,50.6,50.58,50.59,44887.0,45.058,45.0669,45.0491,45.058,44887.0
2017-10-30 14:55:00,50.59,50.6,50.56,50.59,74277.0,45.058,45.0669,45.0313,45.058,74277.0
2017-10-30 15:00:00,50.59,50.61,50.58,50.58,94776.0,45.058,45.0758,45.0491,45.0491,94776.0
2017-10-30 15:05:00,50.59,50.61,50.56,50.6,88259.0,45.058,45.0758,45.0313,45.0669,88259.0
2017-10-30 15:10:00,50.6,50.62,50.57,50.58,103927.0,45.0669,45.0847,45.0402,45.0491,103927.0
2017-10-30 15:15:00,50.59,50.6,50.57,50.6,56281.0,45.058,45.0669,45.0402,45.0669,56281.0
2017-10-30 15:20:00,50.6,50.61,50.55,50.55,87722.0,45.0669,45.0758,45.0224,45.0224,87722.0
2017-10-30 15:25:00,50.56,50.6,50.56,50.59,87441.0,45.0313,45.0669,45.0313,45.058,87441.0
2017-10-30 15:30:00,50.59,50.59,50.58,50.59,49719.0,45.058,45.058,45.0491,45.058,49719.0
2017-10-30 15:35:00,50.59,50.65,50.58,50.65,172310.0,45.058,45.1115,45.0491,45.1115,172310.0
2017-10-30 15:40:00,50.65,50.68,50.64,50.66,165642.0,45.1115,45.1382,45.1026,45.1204,165642.0
2017-10-30 15:45:00,50.66,50.68,50.64,50.65,181948.0,45.1204,45.1382,45.1026,45.1115,181948.0
2017-10-30 15:50:00,50.64,50.69,50.63,50.68,173256.0,45.1026,45.1471,45.0936,45.1382,173256.0
2017-10-30 15:55:00,50.69,50.7,50.66,50.66,640416.0,45.1471,45.156,45.1204,45.1204,640416.0
2017-10-31 09:30:00,50.73,50.79,50.45,50.58,240406.0,45.1827,45.2361,44.9333,45.0491,240406.0
2017-10-31 09:35:00,50.58,50.67,50.55,50.62,86697.0,45.0491,45.1293,45.0224,45.0847,86697.0
2017-10-31 09:40:00,50.63,50.79,50.63,50.73,111828.0,45.0936,45.2361,45.0936,45.1827,111828.0
2017-10-31 09:45:00,50.74,50.78,50.7,50.71,80465.0,45.1916,45.2272,45.156,45.1649,80465.0
2017-10-31 09:50:00,50.71,50.71,50.62,50.66,63533.0,45.1649,45.1649,45.0847,45.1204,63533.0
2017-10-31 09:55:00,50.66,50.77,50.65,50.76,132535.0,45.1204,45.2183,45.1115,45.2094,132535.0
2017-10-31 10:00:00,50.75,50.8,50.72,50.8,108221.0,45.2005,45.2451,45.1738,45.2451,108221.0
2017-10-31 10:05:00,50.8,50.88,50.79,50.88,133367.0,45.2451,45.3163,45.2361,45.3163,133367.0
2017-10-31 10:10:00,50.88,50.9,50.85,50.88,88347.0,45.3163,45.3341,45.2896,45.3163,88347.0
2017-10-31 10:15:00,50.88,50.9,50.83,50.85,92415.0,45.3163,45.3341,45.2718,45.2896,92415.0
2017-10-31 10:20:00,50.86,50.86,50.82,50.85,96578.0,45.2985,45.2985,45.2629,45.2896,96578.0
2017-10-31 10:25:00,50.85,50.86,50.83,50.84,99212.0,45.2896,45.2985,45.2718,45.2807,99212.0
2017-10-31 10:30:00,50.84,50.86,50.81,50.82,71194.0,45.2807,45.2985,45.254,45.2629,71194.0
2017-10-31 10:35:00,50.82,50.82,50.81,50.82,34371.0,45.2629,45.2629,45.254,45.2629,34371.0
2017-10-31 10:40:00,50.82,50.82,50.78,50.8,51016.0,45.2629,45.2629,45.2272,45.2451,51016.0
2017-10-31 10:45:00,50.8,50.82,50.78,50.8,62322.0,45.2451,45.2629,45.2272,45.2451,62322.0
2017-10-31 10:50:00,50.8,50.84,50.79,50.83,92900.0,45.2451,45.2807,45.2361,45.2718,92900.0
2017-10-31 10:55:00,50.84,50.85,50.82,50.84,78556.0,45.2807,45.2896,45.2629,45.2807,78556.0
2017-10-31 11:00:00,50.84,50.86,50.82,50.86,84938.0,45.2807,45.2985,45.2629,45.2985,84938.0
2017-10-31 11:05:00,50.86,50.96,50.85,50.96,357264.0,45.2985,45.3876,45.2896,45.3876,357264.0
2017-10-31 11:10:00,50.96,51.05,50.95,51.02,275818.0,45.3876,45.4677,45.3787,45.441,275818.0
2017-10-31 11:15:00,51.02,51.04,51.01,51.02,82465.0,45.441,45.4588,45.4321,45.441,82465.0
2017-10-31 11:20:00,51.03,51.07,50.98,51.03,110524.0,45.4499,45.4855,45.4054,45.4499,110524.0
2017-10-31 11:25:00,51.02,51.1,51.02,51.1,165241.0,45.441,45.5122,45.441,45.5122,165241.0
2017-10-31 11:30:00,51.09,51.13,51.06,51.12,85226.0,45.5033,45.539,45.4766,45.5301,85226.0
2017-10-31 11:35:00,51.11,51.12,51.08,51.09,54865.0,45.5212,45.5301,45.4944,45.5033,54865.0
2017-10-31 11:40:00,51.09,51.1,51.07,51.09,62995.0,45.5033,45.5122,45.4855,45.5033,62995.0
2017-10-31 11:45:00,51.09,51.1,51.04,51.07,82424.0,45.5033,45.5122,45.4588,45.4855,82424.0
2017-10-31 11:50:00,51.07,51.1,51.05,51.07,47115.0,45.4855,45.5122,45.4677,45.4855,47115.0
2017-10-31 11:55:00,51.07,51.07,51.03,51.06,59050.0,45.4855,45.4855,45.4499,45.4766,59050.0
2017-10-31 12:00:00,51.06,51.09,51.04,51.05,56214.0,45.4766,45.5033,45.4588,45.4677,56214.0
2017-10-31 12:05:00,51.05,51.08,51.01,51.06,173868.0,45.4677,45.4944,45.4321,45.4766,173868.0
2017-10-31 12:10:00,51.06,51.09,51.05,51.08,103241.0,45.4766,45.5033,45.4677,45.4944,103241.0
2017-10-31 12:15:00,51.08,51.09,51.04,51.06,41592.0,45.4944,45.5033,45.4588,45.4766,41592.0
2017-10-31 12:20:00,51.05,51.09,51.05,51.05,58896.0,45.4677,45.5033,45.4677,45.4677,58896.0
2017-10-31 12:25:00,51.05,51.06,51.02,51.04,54295.0,45.4677,45.4766,45.441,45.4588,54295.0
2017-10-31 12:30:00,51.05,51.07,51.04,51.06,87287.0,45.4677,45.4855,45.4588,45.4766,87287.0
2017-10-31 12:35:00,51.07,51.12,51.07,51.12,74948.0,45.4855,45.5301,45.4855,45.5301,74948.0
2017-10-31 12:40:00,51.12,51.12,51.08,51.09,102812.0,45.5301,45.5301,45.4944,45.5033,102812.0
2017-10-31 12:45:00,51.09,51.11,51.09,51.11,44003.0,45.5033,45.5212,45.5033,45.5212,44003.0
2017-10-31 12:50:00,51.1,51.17,51.09,51.17,136195.0,45.5122,45.5746,45.5033,45.5746,136195.0
2017-10-31 12:55:00,51.16,51.17,51.15,51.15,56553.0,45.5657,45.5746,45.5568,45.5568,56553.0
2017-10-31 13:00:00,51.16,51.2,51.14,51.2,69353.0,45.5657,45.6013,45.5479,45.6013,69353.0
2017-10-31 13:05:00,51.2,51.23,51.19,51.21,74918.0,45.6013,45.628,45.5924,45.6102,74918.0
2017-10-31 13:10:00,51.22,51.22,51.2,51.21,41950.0,45.6191,45.6191,45.6013,45.6102,41950.0
2017-10-31 13:15:00,51.21,51.21,51.18,51.19,60608.0,45.6102,45.6102,45.5835,45.5924,60608.0
2017-10-31 13:20:00,51.19,51.28,51.18,51.27,272010.0,45.5924,45.6726,45.5835,45.6637,272010.0
2017-10-31 13:25:00,51.27,51.27,51.26,51.27,36004.0,45.6637,45.6637,45.6548,45.6637,36004.0
2017-10-31 13:30:00,51.26,51.27,51.25,51.26,43725.0,45.6548,45.6637,45.6458,45.6548,43725.0
2017-10-31 13:35:00,51.25,51.26,51.21,51.21,63799.0,45.6458,45.6548,45.6102,45.6102,63799.0
2017-10-31 13:40:00,51.22,51.22,51.16,51.17,96552.0,45.6191,45.6191,45.5657,45.5746,96552.0
2017-10-31 13:45:00,51.16,51.2,51.16,51.19,102062.0,45.5657,45.6013,45.5657,45.5924,102062.0
2017-10-31 13:50:00,51.2,51.2,51.14,51.16,103320.0,45.6013,45.6013,45.5479,45.5657,103320.0
2017-10-31 13:55:00,51.16,51.16,51.13,51.14,60583.0,45.5657,45.5657,45.539,45.5479,60583.0
2017-10-31 14:00:00,51.13,51.14,51.09,51.12,157689.0,45.539,45.5479,45.5033,45.5301,157689.0
2017-10-31 14:05:00,51.13,51.14,51.11,51.13,63439.0,45.539,45.5479,45.5212,45.539,63439.0
2017-10-31 14:10:00,51.13,51.15,51.11,51.15,108901.0,45.539,45.5568,45.5212,45.5568,108901.0
2017-10-31 14:15:00,51.15,51.15,51.09,51.1,107147.0,45.5568,45.5568,45.5033,45.5122,107147.0
2017-10-31 14:20:00,51.1,51.11,51.09,51.1,102440.0,45.5122,45.5212,45.5033,45.5122,102440.0
2017-10-31 14:25:00,51.11,51.12,51.1,51.12,52098.0,45.5212,45.5301,45.5122,45.5301,52098.0
2017-10-31 14:30:00,51.12,51.12,51.09,51.09,165800.0,45.5301,45.5301,45.5033,45.5033,165800.0
2017-10-31 14:35:00,51.1,51.12,51.09,51.1,60702.0,45.5122,45.5301,45.5033,45.5122,60702.0
2017-10-31 14:40:00,51.1,51.1,51.07,51.09,144647.0,45.5122,45.5122,45.4855,45.5033,144647.0
2017-10-31 14:45:00,51.08,51.09,51.06,51.06,72432.0,45.4944,45.5033,45.4766,45.4766,72432.0
2017-10-31 14:50:00,51.05,51.06,51.01,51.03,111879.0,45.4677,45.4766,45.4321,45.4499,111879.0
2017-10-31 14:55:00,51.04,51.06,51.01,51.05,134418.0,45.4588,45.4766,45.4321,45.4677,134418.0
2017-10-31 15:00:00,51.05,51.05,51.0,51.01,193936.0,45.4677,45.4677,45.4232,45.4321,193936.0
2017-10-31 15:05:00,51.01,51.02,50.99,51.0,109066.0,45.4321,45.441,45.4143,45.4232,109066.0
2017-10-31 15:10:00,51.0,51.01,50.97,50.97,122530.0,45.4232,45.4321,45.3965,45.3965,122530.0
2017-10-31 15:15:00,50.98,50.98,50.93,50.95,147551.0,45.4054,45.4054,45.3608,45.3787,147551.0
2017-10-31 15:20:00,50.95,50.99,50.94,50.98,119699.0,45.3787,45.4143,45.3697,45.4054,119699.0
2017-10-31 15:25:00,50.97,51.02,50.97,50.99,161277.0,45.3965,45.441,45.3965,45.4143,161277.0
2017-10-31 15:30:00,50.98,50.99,50.95,50.96,129603.0,45.4054,45.4143,45.3787,45.3876,129603.0
2017-10-31 15:35:00,50.96,50.98,50.95,50.97,137762.0,45.3876,45.4054,45.3787,45.3965,137762.0
2017-10-31 15:40:00,50.97,50.97,50.94,50.96,140722.0,45.3965,45.3965,45.3697,45.3876,140722.0
2017-10-31 15:45:00,50.95,50.96,50.9,50.96,225748.0,45.3787,45.3876,45.3341,45.3876,225748.0
2017-10-31 15:50:00,50.95,50.96,50.9,50.94,429182.0,45.3787,45.3876,45.3341,45.3697,429182.0
2017-10-31 15:55:00,50.93,50.94,50.88,50.89,901805.0,45.3608,45.3697,45.3163,45.3252,901805.0
2017-11-01 09:30:00,51.1,51.17,50.87,51.11,346282.0,45.5122,45.5746,45.3074,45.5212,346282.0
2017-11-01 09:35:00,51.09,51.11,50.91,51.0,225312.0,45.5033,45.5212,45.343,45.4232,225312.0
2017-11-01 09:40:00,50.99,51.0,50.82,50.88,222078.0,45.4143,45.4232,45.2629,45.3163,222078.0
2017-11-01 09:45:00,50.88,50.95,50.85,50.88,139286.0,45.3163,45.3787,45.2896,45.3163,139286.0
2017-11-01 09:50:00,50.89,50.93,50.85,50.91,196454.0,45.3252,45.3608,45.2896,45.343,196454.0
2017-11-01 09:55:00,50.91,50.98,50.89,50.94,115655.0,45.343,45.4054,45.3252,45.3697,115655.0
2017-11-01 10:00:00,50.94,50.97,50.89,50.96,88665.0,45.3697,45.3965,45.3252,45.3876,88665.0
2017-11-01 10:05:00,50.96,50.98,50.92,50.93,80741.0,45.3876,45.4054,45.3519,45.3608,80741.0
2017-11-01 10:10:00,50.93,50.93,50.85,50.86,66366.0,45.3608,45.3608,45.2896,45.2985,66366.0
2017-11-01 10:15:00,50.86,50.88,50.83,50.84,89112.0,45.2985,45.3163,45.2718,45.2807,89112.0
2017-11-01 10:20:00,50.85,50.88,50.83,50.87,39601.0,45.2896,45.3163,45.2718,45.3074,39601.0
2017-11-01 10:25:00,50.88,50.92,50.87,50.91,73696.0,45.3163,45.3519,45.3074,45.343,73696.0
2017-11-01 10:30:00,50.91,50.93,50.84,50.86,65277.0,45.343,45.3608,45.2807,45.2985,65277.0
2017-11-01 10:35:00,50.86,50.89,50.84,50.88,102721.0,45.2985,45.3252,45.2807,45.3163,102721.0
2017-11-01 10:40:00,50.88,50.89,50.83,50.87,145960.0,45.3163,45.3252,45.2718,45.3074,145960.0
2017-11-01 10:45:00,50.86,50.87,50.84,50.86,59984.0,45.2985,45.3074,45.2807,45.2985,59984.0
2017-11-01 10:50:00,50.85,50.86,50.83,50.85,50441.0,45.2896,45.2985,45.2718,45.2896,50441.0
2017-11-01 10:55:00,50.85,50.86,50.77,50.78,127822.0,45.2896,45.2985,45.2183,45.2272,127822.0
2017-11-01 11:00:00,50.78,50.81,50.77,50.8,89718.0,45.2272,45.254,45.2183,45.2451,89718.0
2017-11-01 11:05:00,50.81,50.88,50.8,50.88,68449.0,45.254,45.3163,45.2451,45.3163,68449.0
2017-11-01 11:10:00,50.88,50.88,50.84,50.88,77978.0,45.3163,45.3163,45.2807,45.3163,77978.0
2017-11-01 11:15:00,50.88,50.89,50.86,50.89,52971.0,45.3163,45.3252,45.2985,45.3252,52971.0
2017-11-01 11:20:00,50.89,50.92,50.88,50.92,82483.0,45.3252,45.3519,45.3163,45.3519,82483.0
2017-11-01 11:25:00,50.92,50.92,50.87,50.88,55356.0,45.3519,45.3519,45.3074,45.3163,55356.0
2017-11-01 11:30:00,50.87,50.89,50.8,50.8,68570.0,45.3074,45.3252,45.2451,45.2451,68570.0
2017-11-01 11:35:00,50.8,50.82,50.76,50.77,110596.0,45.2451,45.2629,45.2094,45.2183,110596.0
2017-11-01 11:40:00,50.77,50.78,50.74,50.76,80021.0,45.2183,45.2272,45.1916,45.2094,80021.0
2017-11-01 11:45:00,50.76,50.79,50.74,50.79,106054.0,45.2094,45.2361,45.1916,45.2361,106054.0
2017-11-01 11:50:00,50.79,50.79,50.73,50.75,71138.0,45.2361,45.2361,45.1827,45.2005,71138.0
2017-11-01 11:55:00,50.76,50.76,50.69,50.7,73218.0,45.2094,45.2094,45.1471,45.156,73218.0
2017-11-01 12:00:00,50.7,50.73,50.69,50.73,62860.0,45.156,45.1827,45.1471,45.1827,62860.0
2017-11-01 12:05:00,50.73,50.74,50.68,50.7,121405.0,45.1827,45.1916,45.1382,45.156,121405.0
2017-11-01 12:10:00,50.69,50.7,50.68,50.7,154306.0,45.1471,45.156,45.1382,45.156,154306.0
2017-11-01 12:15:00,50.7,50.71,50.69,50.71,105383.0,45.156,45.1649,45.1471,45.1649,105383.0
2017-11-01 12:20:00,50.72,50.73,50.69,50.7,97526.0,45.1738,45.1827,45.1471,45.156,97526.0
2017-11-01 12:25:00,50.7,50.71,50.69,50.7,104873.0,45.156,45.1649,45.1471,45.156,104873.0
2017-11-01 12:30:00,50.7,50.77,50.69,50.75,98663.0,45.156,45.2183,45.1471,45.2005,98663.0
2017-11-01 12:35:00,50.74,50.75,50.72,50.73,51073.0,45.1916,45.2005,45.1738,45.1827,51073.0
2017-11-01 12:40:00,50.73,50.75,50.71,50.75,54391.0,45.1827,45.2005,45.1649,45.2005,54391.0
2017-11-01 12:45:00,50.74,50.76,50.71,50.76,59848.0,45.1916,45.2094,45.1649,45.2094,59848.0
2017-11-01 12:50:00,50.76,50.78,50.74,50.77,74825.0,45.2094,45.2272,45.1916,45.2183,74825.0
2017-11-01 12:55:00,50.77,50.77,50.76,50.77,53347.0,45.2183,45.2183,45.2094,45.2183,53347.0
2017-11-01 13:00:00,50.77,50.77,50.7,50.71,101879.0,45.2183,45.2183,45.156,45.1649,101879.0
2017-11-01 13:05:00,50.71,50.71,50.58,50.6,164653.0,45.1649,45.1649,45.0491,45.0669,164653.0
2017-11-01 13:10:00,50.61,50.65,50.6,50.62,78641.0,45.0758,45.1115,45.0669,45.0847,78641.0
2017-11-01 13:15:00,50.62,50.67,50.6,50.65,85800.0,45.0847,45.1293,45.0669,45.1115,85800.0
2017-11-01 13:20:00,50.65,50.7,50.64,50.7,71283.0,45.1115,45.156,45.1026,45.156,71283.0
2017-11-01 13:25:00,50.69,50.74,50.67,50.73,94644.0,45.1471,45.1916,45.1293,45.1827,94644.0
2017-11-01 13:30:00,50.73,50.73,50.7,50.73,31423.0,45.1827,45.1827,45.156,45.1827,31423.0
2017-11-01 13:35:00,50.72,50.73,50.68,50.69,73561.0,45.1738,45.1827,45.1382,45.1471,73561.0
2017-11-01 13:40:00,50.69,50.71,50.66,50.67,92164.0,45.1471,45.1649,45.1204,45.1293,92164.0
2017-11-01 13:45:00,50.68,50.69,50.65,50.68,81883.0,45.1382,45.1471,45.1115,45.1382,81883.0
2017-11-01 13:50:00,50.68,50.68,50.63,50.65,88373.0,45.1382,45.1382,45.0936,45.1115,88373.0
2017-11-01 13:55:00,50.63,50.78,50.61,50.67,114329.0,45.0936,45.2272,45.0758,45.1293,114329.0
2017-11-01 14:00:00,50.63,50.71,50.57,50.68,103911.0,45.0936,45.1649,45.0402,45.1382,103911.0
2017-11-01 14:05:00,50.68,50.77,50.67,50.7,172152.0,45.1382,45.2183,45.1293,45.156,172152.0
2017-11-01 14:10:00,50.7,50.74,50.69,50.73,80208.0,45.156,45.1916,45.1471,45.1827,80208.0
2017-11-01 14:15:00,50.73,50.75,50.66,50.71,147919.0,45.1827,45.2005,45.1204,45.1649,147919.0
2017-11-01 14:20:00,50.71,50.72,50.66,50.68,117200.0,45.1649,45.1738,45.1204,45.1382,117200.0
2017-11-01 14:25:00,50.68,50.68,50.59,50.62,169785.0,45.1382,45.1382,45.058,45.0847,169785.0
2017-11-01 14:30:00,50.62,50.68,50.61,50.67,97001.0,45.0847,45.1382,45.0758,45.1293,97001.0
2017-11-01 14:35:00,50.68,50.68,50.62,50.66,125074.0,45.1382,45.1382,45.0847,45.1204,125074.0
2017-11-01 14:40:00,50.66,50.66,50.61,50.64,91155.0,45.1204,45.1204,45.0758,45.1026,91155.0
2017-11-01 14:45:00,50.63,50.66,50.63,50.66,34475.0,45.0936,45.1204,45.0936,45.1204,34475.0
2017-11-01 14:50:00,50.65,50.66,50.61,50.65,82361.0,45.1115,45.1204,45.0758,45.1115,82361.0
2017-11-01 14:55:00,50.65,50.65,50.61,50.65,83608.0,45.1115,45.1115,45.0758,45.1115,83608.0
2017-11-01 15:00:00,50.65,50.67,50.61,50.67,245607.0,45.1115,45.1293,45.0758,45.1293,245607.0
2017-11-01 15:05:00,50.67,50.72,50.66,50.72,69900.0,45.1293,45.1738,45.1204,45.1738,69900.0
2017-11-01 15:10:00,50.72,50.75,50.71,50.73,93377.0,45.1738,45.2005,45.1649,45.1827,93377.0
2017-11-01 15:15:00,50.73,50.73,50.67,50.69,95429.0,45.1827,45.1827,45.1293,45.1471,95429.0
2017-11-01 15:20:00,50.68,50.7,50.66,50.66,76330.0,45.1382,45.156,45.1204,45.1204,76330.0
2017-11-01 15:25:00,50.66,50.71,50.66,50.71,95422.0,45.1204,45.1649,45.1204,45.1649,95422.0
2017-11-01 15:30:00,50.71,50.72,50.68,50.71,141024.0,45.1649,45.1738,45.1382,45.1649,141024.0
2017-11-01 15:35:00,50.71,50.72,50.68,50.68,157925.0,45.1649,45.1738,45.1382,45.1382,157925.0
2017-11-01 15:40:00,50.68,50.69,50.66,50.68,155928.0,45.1382,45.1471,45.1204,45.1382,155928.0
2017-11-01 15:45:00,50.68,50.68,50.6,50.62,204980.0,45.1382,45.1382,45.0669,45.0847,204980.0
2017-11-01 15:50:00,50.62,50.68,50.62,50.65,199641.0,45.0847,45.1382,45.0847,45.1115,199641.0
2017-11-01 15:55:00,50.65,50.66,50.6,50.64,386768.0,45.1115,45.1204,45.0669,45.1026,386768.0
2017-11-02 09:30:00,50.54,50.68,50.51,50.63,145944.0,45.0135,45.1382,44.9868,45.0936,145944.0
2017-11-02 09:35:00,50.63,50.7,50.61,50.65,74616.0,45.0936,45.156,45.0758,45.1115,74616.0
2017-11-02 09:40:00,50.65,50.66,50.59,50.6,80758.0,45.1115,45.1204,45.058,45.0669,80758.0
2017-11-02 09:45:00,50.6,50.61,50.54,50.57,66572.0,45.0669,45.0758,45.0135,45.0402,66572.0
2017-11-02 09:50:00,50.56,50.58,50.48,50.55,93342.0,45.0313,45.0491,44.96,45.0224,93342.0
2017-11-02 09:55:00,50.56,50.57,50.49,50.52,152485.0,45.0313,45.0402,44.969,44.9957,152485.0
2017-11-02 10:00:00,50.52,50.53,50.42,50.42,126112.0,44.9957,45.0046,44.9066,44.9066,126112.0
2017-11-02 10:05:00,50.43,50.49,50.32,50.34,213626.0,44.9155,44.969,44.8175,44.8354,213626.0
2017-11-02 10:10:00,50.34,50.44,50.29,50.33,105065.0,44.8354,44.9244,44.7908,44.8264,105065.0
2017-11-02 10:15:00,50.33,50.39,50.32,50.34,101566.0,44.8264,44.8799,44.8175,44.8354,101566.0
2017-11-02 10:20:00,50.34,50.34,50.28,50.32,97022.0,44.8354,44.8354,44.7819,44.8175,97022.0
2017-11-02 10:25:00,50.32,50.42,50.31,50.35,90206.0,44.8175,44.9066,44.8086,44.8443,90206.0
2017-11-02 10:30:00,50.36,50.36,50.27,50.32,127525.0,44.8532,44.8532,44.773,44.8175,127525.0
2017-11-02 10:35:00,50.32,50.39,50.32,50.39,103569.0,44.8175,44.8799,44.8175,44.8799,103569.0
2017-11-02 10:40:00,50.38,50.47,50.38,50.4,132333.0,44.871,44.9511,44.871,44.8888,132333.0
2017-11-02 10:45:00,50.4,50.41,50.37,50.38,104262.0,44.8888,44.8977,44.8621,44.871,104262.0
2017-11-02 10:50:00,50.38,50.39,50.34,50.35,79816.0,44.871,44.8799,44.8354,44.8443,79816.0
2017-11-02 10:55:00,50.35,50.36,50.33,50.34,84723.0,44.8443,44.8532,44.8264,44.8354,84723.0
2017-11-02 11:00:00,50.34,50.46,50.33,50.46,106660.0,44.8354,44.9422,44.8264,44.9422,106660.0
2017-11-02 11:05:00,50.46,50.49,50.45,50.49,56238.0,44.9422,44.969,44.9333,44.969,56238.0
2017-11-02 11:10:00,50.49,50.56,50.48,50.56,101661.0,44.969,45.0313,44.96,45.0313,101661.0
2017-11-02 11:15:00,50.55,50.56,50.45,50.45,122376.0,45.0224,45.0313,44.9333,44.9333,122376.0
2017-11-02 11:20:00,50.46,50.48,50.43,50.47,85832.0,44.9422,44.96,44.9155,44.9511,85832.0
2017-11-02 11:25:00,50.47,50.48,50.41,50.45,74969.0,44.9511,44.96,44.8977,44.9333,74969.0
2017-11-02 11:30:00,50.44,50.44,50.39,50.41,91635.0,44.9244,44.9244,44.8799,44.8977,91635.0
2017-11-02 11:35:00,50.41,50.43,50.36,50.4,118247.0,44.8977,44.9155,44.8532,44.8888,118247.0
2017-11-02 11:40:00,50.39,50.4,50.37,50.37,87629.0,44.8799,44.8888,44.8621,44.8621,87629.0
2017-11-02 11:45:00,50.38,50.38,50.34,50.35,95605.0,44.871,44.871,44.8354,44.8443,95605.0
2017-11-02 11:50:00,50.35,50.38,50.34,50.38,137257.0,44.8443,44.871,44.8354,44.871,137257.0
2017-11-02 11:55:00,50.38,50.4,50.35,50.38,141027.0,44.871,44.8888,44.8443,44.871,141027.0
2017-11-02 12:00:00,50.37,50.38,50.34,50.36,89352.0,44.8621,44.871,44.8354,44.8532,89352.0
2017-11-02 12:05:00,50.36,50.37,50.34,50.35,69818.0,44.8532,44.8621,44.8354,44.8443,69818.0
2017-11-02 12:10:00,50.34,50.36,50.28,50.29,117310.0,44.8354,44.8532,44.7819,44.7908,117310.0
2017-11-02 12:15:00,50.29,50.3,50.27,50.28,179295.0,44.7908,44.7997,44.773,44.7819,179295.0
2017-11-02 12:20:00,50.29,50.31,50.27,50.31,70263.0,44.7908,44.8086,44.773,44.8086,70263.0
2017-11-02 12:25:00,50.31,50.36,50.29,50.35,97639.0,44.8086,44.8532,44.7908,44.8443,97639.0
2017-11-02 12:30:00,50.34,50.35,50.31,50.33,46776.0,44.8354,44.8443,44.8086,44.8264,46776.0
2017-11-02 12:35:00,50.33,50.35,50.32,50.35,48849.0,44.8264,44.8443,44.8175,44.8443,48849.0
2017-11-02 12:40:00,50.35,50.37,50.33,50.36,73529.0,44.8443,44.8621,44.8264,44.8532,73529.0
2017-11-02 12:45:00,50.36,50.36,50.32,50.34,88130.0,44.8532,44.8532,44.8175,44.8354,88130.0
2017-11-02 12:50:00,50.34,50.38,50.34,50.38,35919.0,44.8354,44.871,44.8354,44.871,35919.0
2017-11-02 12:55:00,50.38,50.41,50.32,50.33,113874.0,44.871,44.8977,44.8175,44.8264,113874.0
2017-11-02 13:00:00,50.33,50.36,50.32,50.35,70473.0,44.8264,44.8532,44.8175,44.8443,70473.0
2017-11-02 13:05:00,50.35,50.38,50.33,50.34,55573.0,44.8443,44.871,44.8264,44.8354,55573.0
2017-11-02 13:10:00,50.35,50.36,50.33,50.36,83644.0,44.8443,44.8532,44.8264,44.8532,83644.0
2017-11-02 13:15:00,50.35,50.35,50.31,50.32,47515.0,44.8443,44.8443,44.8086,44.8175,47515.0
2017-11-02 13:20:00,50.32,50.37,50.31,50.37,105501.0,44.8175,44.8621,44.8086,44.8621,105501.0
2017-11-02 13:25:00,50.37,50.37,50.33,50.34,56307.0,44.8621,44.8621,44.8264,44.8354,56307.0
2017-11-02 13:30:00,50.34,50.36,50.31,50.32,102181.0,44.8354,44.8532,44.8086,44.8175,102181.0
2017-11-02 13:35:00,50.32,50.34,50.29,50.29,91239.0,44.8175,44.8354,44.7908,44.7908,91239.0
2017-11-02 13:40:00,50.3,50.32,50.26,50.31,97934.0,44.7997,44.8175,44.7641,44.8086,97934.0
2017-11-02 13:45:00,50.31,50.32,50.28,50.28,65361.0,44.8086,44.8175,44.7819,44.7819,65361.0
2017-11-02 13:50:00,50.29,50.31,50.28,50.29,39045.0,44.7908,44.8086,44.7819,44.7908,39045.0
2017-11-02 13:55:00,50.3,50.35,50.29,50.31,122143.0,44.7997,44.8443,44.7908,44.8086,122143.0
2017-11-02 14:00:00,50.3,50.32,50.29,50.31,54007.0,44.7997,44.8175,44.7908,44.8086,54007.0
2017-11-02 14:05:00,50.32,50.34,50.31,50.34,48539.0,44.8175,44.8354,44.8086,44.8354,48539.0
2017-11-02 14:10:00,50.34,50.35,50.31,50.35,107037.0,44.8354,44.8443,44.8086,44.8443,107037.0
2017-11-02 14:15:00,50.35,50.35,50.29,50.31,103027.0,44.8443,44.8443,44.7908,44.8086,103027.0
2017-11-02 14:20:00,50.31,50.32,50.3,50.32,37722.0,44.8086,44.8175,44.7997,44.8175,37722.0
2017-11-02 14:25:00,50.31,50.32,50.26,50.28,186890.0,44.8086,44.8175,44.7641,44.7819,186890.0
2017-11-02 14:30:00,50.27,50.28,50.18,50.23,216416.0,44.773,44.7819,44.6929,44.7374,216416.0
2017-11-02 14:35:00,50.22,50.24,50.22,50.24,72738.0,44.7285,44.7463,44.7285,44.7463,72738.0
2017-11-02 14:40:00,50.23,50.24,50.2,50.21,121656.0,44.7374,44.7463,44.7107,44.7196,121656.0
2017-11-02 14:45:00,50.21,50.24,50.2,50.21,70789.0,44.7196,44.7463,44.7107,44.7196,70789.0
2017-11-02 14:50:00,50.21,50.23,50.19,50.22,102902.0,44.7196,44.7374,44.7018,44.7285,102902.0
2017-11-02 14:55:00,50.22,50.22,50.2,50.2,48904.0,44.7285,44.7285,44.7107,44.7107,48904.0
2017-11-02 15:00:00,50.21,50.25,50.21,50.25,115019.0,44.7196,44.7552,44.7196,44.7552,115019.0
2017-11-02 15:05:00,50.25,50.25,50.19,50.21,197913.0,44.7552,44.7552,44.7018,44.7196,197913.0
2017-11-02 15:10:00,50.21,50.22,50.18,50.19,154530.0,44.7196,44.7285,44.6929,44.7018,154530.0
2017-11-02 15:15:00,50.19,50.19,50.16,50.18,134331.0,44.7018,44.7018,44.675,44.6929,134331.0
2017-11-02 15:20:00,50.18,50.18,50.12,50.14,176082.0,44.6929,44.6929,44.6394,44.6572,176082.0
2017-11-02 15:25:00,50.14,50.19,50.13,50.17,159663.0,44.6572,44.7018,44.6483,44.6839,159663.0
2017-11-02 15:30:00,50.16,50.24,50.16,50.23,77704.0,44.675,44.7463,44.675,44.7374,77704.0
2017-11-02 15:35:00,50.24,50.26,50.23,50.24,137895.0,44.7463,44.7641,44.7374,44.7463,137895.0
2017-11-02 15:40:00,50.25,50.28,50.24,50.26,205626.0,44.7552,44.7819,44.7463,44.7641,205626.0
2017-11-02 15:45:00,50.26,50.29,50.23,50.25,255173.0,44.7641,44.7908,44.7374,44.7552,255173.0
2017-11-02 15:50:00,50.25,50.29,50.25,50.28,284571.0,44.7552,44.7908,44.7552,44.7819,284571.0
2017-11-02 15:55:00,50.28,50.29,50.25,50.27,766485.0,44.7819,44.7908,44.7552,44.773,766485.0
2017-11-03 09:30:00,50.36,50.44,50.19,50.37,340613.0,44.8532,44.9244,44.7018,44.8621,340613.0
2017-11-03 09:35:00,50.37,50.4,50.26,50.35,162499.0,44.8621,44.8888,44.7641,44.8443,162499.0
2017-11-03 09:40:00,50.36,50.38,50.27,50.31,216084.0,44.8532,44.871,44.773,44.8086,216084.0
2017-11-03 09:45:00,50.32,50.38,50.29,50.36,99587.0,44.8175,44.871,44.7908,44.8532,99587.0
2017-11-03 09:50:00,50.36,50.41,50.34,50.37,79816.0,44.8532,44.8977,44.8354,44.8621,79816.0
2017-11-03 09:55:00,50.37,50.38,50.29,50.31,64340.0,44.8621,44.871,44.7908,44.8086,64340.0
2017-11-03 10:00:00,50.3,50.36,50.25,50.33,127651.0,44.7997,44.8532,44.7552,44.8264,127651.0
2017-11-03 10:05:00,50.34,50.35,50.32,50.32,56938.0,44.8354,44.8443,44.8175,44.8175,56938.0
2017-11-03 10:10:00,50.32,50.35,50.18,50.2,135608.0,44.8175,44.8443,44.6929,44.7107,135608.0
2017-11-03 10:15:00,50.19,50.27,50.19,50.26,45577.0,44.7018,44.773,44.7018,44.7641,45577.0
2017-11-03 10:20:00,50.26,50.3,50.2,50.23,108400.0,44.7641,44.7997,44.7107,44.7374,108400.0
2017-11-03 10:25:00,50.24,50.25,50.2,50.23,58337.0,44.7463,44.7552,44.7107,44.7374,58337.0
2017-11-03 10:30:00,50.23,50.25,50.2,50.22,59659.0,44.7374,44.7552,44.7107,44.7285,59659.0
2017-11-03 10:35:00,50.22,50.27,50.21,50.22,115110.0,44.7285,44.773,44.7196,44.7285,115110.0
2017-11-03 10:40:00,50.23,50.26,50.22,50.23,35464.0,44.7374,44.7641,44.7285,44.7374,35464.0
2017-11-03 10:45:00,50.22,50.25,50.19,50.22,60323.0,44.7285,44.7552,44.7018,44.7285,60323.0
2017-11-03 10:50:00,50.22,50.23,50.2,50.22,71579.0,44.7285,44.7374,44.7107,44.7285,71579.0
2017-11-03 10:55:00,50.22,50.26,50.2,50.26,29997.0,44.7285,44.7641,44.7107,44.7641,29997.0
2017-11-03 11:00:00,50.26,50.27,50.2,50.21,53663.0,44.7641,44.773,44.7107,44.7196,53663.0
2017-11-03 11:05:00,50.22,50.23,50.2,50.23,43581.0,44.7285,44.7374,44.7107,44.7374,43581.0
2017-11-03 11:10:00,50.22,50.25,50.19,50.21,65160.0,44.7285,44.7552,44.7018,44.7196,65160.0
2017-11-03 11:15:00,50.22,50.23,50.19,50.23,44780.0,44.7285,44.7374,44.7018,44.7374,44780.0
2017-11-03 11:20:00,50.23,50.27,50.2,50.22,62535.0,44.7374,44.773,44.7107,44.7285,62535.0
2017-11-03 11:25:00,50.22,50.28,50.22,50.25,39653.0,44.7285,44.7819,44.7285,44.7552,39653.0
2017-11-03 11:30:00,50.25,50.26,50.2,50.26,558938.0,44.7552,44.7641,44.7107,44.7641,558938.0
2017-11-03 11:35:00,50.26,50.28,50.24,50.26,61041.0,44.7641,44.7819,44.7463,44.7641,61041.0
2017-11-03 11:40:00,50.26,50.27,50.24,50.26,52333.0,44.7641,44.773,44.7463,44.7641,52333.0
2017-11-03 11:45:00,50.26,50.26,50.24,50.25,60071.0,44.7641,44.7641,44.7463,44.7552,60071.0
2017-11-03 11:50:00,50.25,50.26,50.24,50.25,27763.0,44.7552,44.7641,44.7463,44.7552,27763.0
2017-11-03 11:55:00,50.26,50.26,50.24,50.26,124878.0,44.7641,44.7641,44.7463,44.7641,124878.0
2017-11-03 12:00:00,50.26,50.29,50.25,50.26,106403.0,44.7641,44.7908,44.7552,44.7641,106403.0
2017-11-03 12:05:00,50.25,50.28,50.25,50.27,33673.0,44.7552,44.7819,44.7552,44.773,33673.0
2017-11-03 12:10:00,50.26,50.27,50.26,50.27,40656.0,44.7641,44.773,44.7641,44.773,40656.0
2017-11-03 12:15:00,50.27,50.27,50.26,50.26,103940.0,44.773,44.773,44.7641,44.7641,103940.0
2017-11-03 12:20:00,50.26,50.27,50.24,50.25,78030.0,44.7641,44.773,44.7463,44.7552,78030.0
2017-11-03 12:25:00,50.24,50.26,50.2,50.26,574479.0,44.7463,44.7641,44.7107,44.7641,574479.0
2017-11-03 12:30:00,50.26,50.27,50.25,50.26,103194.0,44.7641,44.773,44.7552,44.7641,103194.0
2017-11-03 12:35:00,50.26,50.28,50.24,50.26,119772.0,44.7641,44.7819,44.7463,44.7641,119772.0
2017-11-03 12:40:00,50.26,50.27,50.25,50.26,136153.0,44.7641,44.773,44.7552,44.7641,136153.0
2017-11-03 12:45:00,50.26,50.26,50.23,50.25,102269.0,44.7641,44.7641,44.7374,44.7552,102269.0
2017-11-03 12:50:00,50.24,50.27,50.24,50.26,206669.0,44.7463,44.773,44.7463,44.7641,206669.0
2017-11-03 12:55:00,50.26,50.27,50.24,50.26,126375.0,44.7641,44.773,44.7463,44.7641,126375.0
2017-11-03 13:00:00,50.26,50.27,50.25,50.26,66375.0,44.7641,44.773,44.7552,44.7641,66375.0
2017-11-03 13:05:00,50.26,50.27,50.24,50.26,61987.0,44.7641,44.773,44.7463,44.7641,61987.0
2017-11-03 13:10:00,50.26,50.26,50.23,50.24,61253.0,44.7641,44.7641,44.7374,44.7463,61253.0
2017-11-03 13:15:00,50.23,50.25,50.23,50.23,21924.0,44.7374,44.7552,44.7374,44.7374,21924.0
2017-11-03 13:20:00,50.23,50.24,50.2,50.21,82464.0,44.7374,44.7463,44.7107,44.7196,82464.0
2017-11-03 13:25:00,50.22,50.24,50.21,50.23,22506.0,44.7285,44.7463,44.7196,44.7374,22506.0
2017-11-03 13:30:00,50.24,50.25,50.23,50.25,70689.0,44.7463,44.7552,44.7374,44.7552,70689.0
2017-11-03 13:35:00,50.25,50.26,50.2,50.25,726342.0,44.7552,44.7641,44.7107,44.7552,726342.0
2017-11-03 13:40:00,50.25,50.26,50.22,50.25,95338.0,44.7552,44.7641,44.7285,44.7552,95338.0
2017-11-03 13:45:00,50.25,50.26,50.24,50.26,38924.0,44.7552,44.7641,44.7463,44.7641,38924.0
2017-11-03 13:50:00,50.26,50.28,50.25,50.28,76146.0,44.7641,44.7819,44.7552,44.7819,76146.0
2017-11-03 13:55:00,50.28,50.29,50.23,50.25,225220.0,44.7819,44.7908,44.7374,44.7552,225220.0
2017-11-03 14:00:00,50.25,50.27,50.23,50.26,105774.0,44.7552,44.773,44.7374,44.7641,105774.0
2017-11-03 14:05:00,50.26,50.26,50.24,50.25,103515.0,44.7641,44.7641,44.7463,44.7552,103515.0
2017-11-03 14:10:00,50.25,50.25,50.24,50.25,44216.0,44.7552,44.7552,44.7463,44.7552,44216.0
2017-11-03 14:15:00,50.25,50.33,50.2,50.32,1138992.0,44.7552,44.8264,44.7107,44.8175,1138992.0
2017-11-03 14:20:00,50.32,50.33,50.2,50.22,1049706.0,44.8175,44.8264,44.7107,44.7285,1049706.0
2017-11-03 14:25:00,50.22,50.25,50.22,50.23,64391.0,44.7285,44.7552,44.7285,44.7374,64391.0
2017-11-03 14:30:00,50.23,50.24,50.21,50.22,113682.0,44.7374,44.7463,44.7196,44.7285,113682.0
2017-11-03 14:35:00,50.22,50.24,50.19,50.21,86401.0,44.7285,44.7463,44.7018,44.7196,86401.0
2017-11-03 14:40:00,50.21,50.21,50.18,50.19,123338.0,44.7196,44.7196,44.6929,44.7018,123338.0
2017-11-03 14:45:00,50.19,50.2,50.18,50.2,91411.0,44.7018,44.7107,44.6929,44.7107,91411.0
2017-11-03 14:50:00,50.2,50.21,50.19,50.2,89662.0,44.7107,44.7196,44.7018,44.7107,89662.0
2017-11-03 14:55:00,50.19,50.26,50.19,50.26,2219117.0,44.7018,44.7641,44.7018,44.7641,2219117.0
2017-11-03 15:00:00,50.26,50.29,50.24,50.29,139991.0,44.7641,44.7908,44.7463,44.7908,139991.0
2017-11-03 15:05:00,50.28,50.3,50.25,50.27,234830.0,44.7819,44.7997,44.7552,44.773,234830.0
2017-11-03 15:10:00,50.26,50.28,50.23,50.23,190646.0,44.7641,44.7819,44.7374,44.7374,190646.0
2017-11-03 15:15:00,50.23,50.25,50.21,50.21,339771.0,44.7374,44.7552,44.7196,44.7196,339771.0
2017-11-03 15:20:00,50.22,50.22,50.17,50.2,137787.0,44.7285,44.7285,44.6839,44.7107,137787.0
2017-11-03 15:25:00,50.21,50.21,50.18,50.19,132668.0,44.7196,44.7196,44.6929,44.7018,132668.0
2017-11-03 15:30:00,50.19,50.21,50.18,50.19,214545.0,44.7018,44.7196,44.6929,44.7018,214545.0
2017-11-03 15:35:00,50.19,50.2,50.16,50.19,174790.0,44.7018,44.7107,44.675,44.7018,174790.0
2017-11-03 15:40:00,50.19,50.22,50.16,50.22,333097.0,44.7018,44.7285,44.675,44.7285,333097.0
2017-11-03 15:45:00,50.22,50.25,50.22,50.25,210352.0,44.7285,44.7552,44.7285,44.7552,210352.0
2017-11-03 15:50:00,50.25,50.25,50.22,50.24,215477.0,44.7552,44.7552,44.7285,44.7463,215477.0
2017-11-03 15:55:00,50.24,50.25,50.16,50.19,744110.0,44.7463,44.7552,44.675,44.7018,744110.0
2017-11-06 09:30:00,50.1,50.3,50.02,50.16,225942.0,44.6216,44.7997,44.5503,44.675,225942.0
2017-11-06 09:35:00,50.15,50.16,50.06,50.08,71262.0,44.6661,44.675,44.586,44.6038,71262.0
2017-11-06 09:40:00,50.07,50.2,50.05,50.19,108175.0,44.5949,44.7107,44.5771,44.7018,108175.0
2017-11-06 09:45:00,50.19,50.22,50.11,50.18,142209.0,44.7018,44.7285,44.6305,44.6929,142209.0
2017-11-06 09:50:00,50.19,50.23,50.12,50.22,136317.0,44.7018,44.7374,44.6394,44.7285,136317.0
2017-11-06 09:55:00,50.23,50.28,50.23,50.28,105612.0,44.7374,44.7819,44.7374,44.7819,105612.0
2017-11-06 10:00:00,50.27,50.32,50.26,50.32,136016.0,44.773,44.8175,44.7641,44.8175,136016.0
2017-11-06 10:05:00,50.32,50.38,50.32,50.34,119284.0,44.8175,44.871,44.8175,44.8354,119284.0
2017-11-06 10:10:00,50.34,50.39,50.31,50.33,174015.0,44.8354,44.8799,44.8086,44.8264,174015.0
2017-11-06 10:15:00,50.32,50.43,50.32,50.42,81174.0,44.8175,44.9155,44.8175,44.9066,81174.0
2017-11-06 10:20:00,50.43,50.5,50.42,50.49,114910.0,44.9155,44.9779,44.9066,44.969,114910.0
2017-11-06 10:25:00,50.49,50.5,50.43,50.48,122496.0,44.969,44.9779,44.9155,44.96,122496.0
2017-11-06 10:30:00,50.49,50.49,50.44,50.49,109663.0,44.969,44.969,44.9244,44.969,109663.0
2017-11-06 10:35:00,50.49,50.51,50.48,50.5,103821.0,44.969,44.9868,44.96,44.9779,103821.0
2017-11-06 10:40:00,50.51,50.52,50.45,50.45,120408.0,44.9868,44.9957,44.9333,44.9333,120408.0
2017-11-06 10:45:00,50.45,50.47,50.43,50.43,86833.0,44.9333,44.9511,44.9155,44.9155,86833.0
2017-11-06 10:50:00,50.44,50.44,50.41,50.43,104768.0,44.9244,44.9244,44.8977,44.9155,104768.0
2017-11-06 10:55:00,50.44,50.45,50.32,50.33,83772.0,44.9244,44.9333,44.8175,44.8264,83772.0
2017-11-06 11:00:00,50.33,50.4,50.32,50.35,102797.0,44.8264,44.8888,44.8175,44.8443,102797.0
2017-11-06 11:05:00,50.36,50.41,50.36,50.39,119480.0,44.8532,44.8977,44.8532,44.8799,119480.0
2017-11-06 11:10:00,50.39,50.4,50.37,50.37,62160.0,44.8799,44.8888,44.8621,44.8621,62160.0
2017-11-06 11:15:00,50.38,50.43,50.37,50.43,78355.0,44.871,44.9155,44.8621,44.9155,78355.0
2017-11-06 11:20:00,50.43,50.44,50.39,50.4,81620.0,44.9155,44.9244,44.8799,44.8888,81620.0
2017-11-06 11:25:00,50.39,50.44,50.38,50.42,111547.0,44.8799,44.9244,44.871,44.9066,111547.0
2017-11-06 11:30:00,50.42,50.42,50.4,50.42,117006.0,44.9066,44.9066,44.8888,44.9066,117006.0
2017-11-06 11:35:00,50.41,50.52,50.41,50.52,68987.0,44.8977,44.9957,44.8977,44.9957,68987.0
2017-11-06 11:40:00,50.52,50.52,50.48,50.5,112135.0,44.9957,44.9957,44.96,44.9779,112135.0
2017-11-06 11:45:00,50.5,50.54,50.49,50.53,66531.0,44.9779,45.0135,44.969,45.0046,66531.0
2017-11-06 11:50:00,50.53,50.53,50.5,50.53,62936.0,45.0046,45.0046,44.9779,45.0046,62936.0
2017-11-06 11:55:00,50.53,50.54,50.47,50.48,88301.0,45.0046,45.0135,44.9511,44.96,88301.0
2017-11-06 12:00:00,50.47,50.48,50.45,50.45,43879.0,44.9511,44.96,44.9333,44.9333,43879.0
2017-11-06 12:05:00,50.46,50.51,50.45,50.49,87983.0,44.9422,44.9868,44.9333,44.969,87983.0
2017-11-06 12:10:00,50.49,50.5,50.48,50.48,24965.0,44.969,44.9779,44.96,44.96,24965.0
2017-11-06 12:15:00,50.48,50.49,50.44,50.44,28229.0,44.96,44.969,44.9244,44.9244,28229.0
2017-11-06 12:20:00,50.44,50.44,50.4,50.41,39298.0,44.9244,44.9244,44.8888,44.8977,39298.0
2017-11-06 12:25:00,50.41,50.44,50.41,50.44,78482.0,44.8977,44.9244,44.8977,44.9244,78482.0
2017-11-06 12:30:00,50.44,50.52,50.43,50.52,47096.0,44.9244,44.9957,44.9155,44.9957,47096.0
2017-11-06 12:35:00,50.51,50.53,50.51,50.51,23676.0,44.9868,45.0046,44.9868,44.9868,23676.0
2017-11-06 12:40:00,50.52,50.53,50.51,50.53,31668.0,44.9957,45.0046,44.9868,45.0046,31668.0
2017-11-06 12:45:00,50.53,50.54,50.51,50.51,60677.0,45.0046,45.0135,44.9868,44.9868,60677.0
2017-11-06 12:50:00,50.51,50.52,50.45,50.47,62849.0,44.9868,44.9957,44.9333,44.9511,62849.0
2017-11-06 12:55:00,50.48,50.48,50.45,50.45,31469.0,44.96,44.96,44.9333,44.9333,31469.0
2017-11-06 13:00:00,50.46,50.47,50.44,50.46,33899.0,44.9422,44.9511,44.9244,44.9422,33899.0
2017-11-06 13:05:00,50.45,50.47,50.44,50.46,32416.0,44.9333,44.9511,44.9244,44.9422,32416.0
2017-11-06 13:10:00,50.47,50.49,50.45,50.48,28739.0,44.9511,44.969,44.9333,44.96,28739.0
2017-11-06 13:15:00,50.48,50.5,50.47,50.47,77390.0,44.96,44.9779,44.9511,44.9511,77390.0
2017-11-06 13:20:00,50.48,50.51,50.47,50.5,39073.0,44.96,44.9868,44.9511,44.9779,39073.0
2017-11-06 13:25:00,50.5,50.55,50.49,50.5,80313.0,44.9779,45.0224,44.969,44.9779,80313.0
2017-11-06 13:30:00,50.49,50.5,50.44,50.48,54678.0,44.969,44.9779,44.9244,44.96,54678.0
2017-11-06 13:35:00,50.48,50.5,50.47,50.49,27967.0,44.96,44.9779,44.9511,44.969,27967.0
2017-11-06 13:40:00,50.49,50.5,50.46,50.47,42737.0,44.969,44.9779,44.9422,44.9511,42737.0
2017-11-06 13:45:00,50.47,50.49,50.45,50.46,29743.0,44.9511,44.969,44.9333,44.9422,29743.0
2017-11-06 13:50:00,50.46,50.47,50.45,50.47,32658.0,44.9422,44.9511,44.9333,44.9511,32658.0
2017-11-06 13:55:00,50.47,50.52,50.46,50.5,37236.0,44.9511,44.9957,44.9422,44.9779,37236.0
2017-11-06 14:00:00,50.5,50.51,50.48,50.48,61059.0,44.9779,44.9868,44.96,44.96,61059.0
2017-11-06 14:05:00,50.49,50.49,50.47,50.48,66302.0,44.969,44.969,44.9511,44.96,66302.0
2017-11-06 14:10:00,50.48,50.49,50.44,50.45,108598.0,44.96,44.969,44.9244,44.9333,108598.0
2017-11-06 14:15:00,50.45,50.48,50.44,50.45,93350.0,44.9333,44.96,44.9244,44.9333,93350.0
2017-11-06 14:20:00,50.45,50.47,50.43,50.43,40376.0,44.9333,44.9511,44.9155,44.9155,40376.0
2017-11-06 14:25:00,50.44,50.44,50.41,50.42,50109.0,44.9244,44.9244,44.8977,44.9066,50109.0
2017-11-06 14:30:00,50.43,50.45,50.41,50.44,52816.0,44.9155,44.9333,44.8977,44.9244,52816.0
2017-11-06 14:35:00,50.44,50.44,50.43,50.44,31095.0,44.9244,44.9244,44.9155,44.9244,31095.0
2017-11-06 14:40:00,50.44,50.48,50.43,50.48,83952.0,44.9244,44.96,44.9155,44.96,83952.0
2017-11-06 14:45:00,50.48,50.52,50.47,50.49,91178.0,44.96,44.9957,44.9511,44.969,91178.0
2017-11-06 14:50:00,50.49,50.5,50.46,50.48,72741.0,44.969,44.9779,44.9422,44.96,72741.0
2017-11-06 14:55:00,50.48,50.49,50.45,50.45,68697.0,44.96,44.969,44.9333,44.9333,68697.0
2017-11-06 15:00:00,50.45,50.49,50.45,50.47,77177.0,44.9333,44.969,44.9333,44.9511,77177.0
2017-11-06 15:05:00,50.48,50.48,50.4,50.41,111396.0,44.96,44.96,44.8888,44.8977,111396.0
2017-11-06 15:10:00,50.41,50.43,50.39,50.39,75785.0,44.8977,44.9155,44.8799,44.8799,75785.0
2017-11-06 15:15:00,50.39,50.4,50.37,50.38,63907.0,44.8799,44.8888,44.8621,44.871,63907.0
2017-11-06 15:20:00,50.39,50.39,50.37,50.38,41763.0,44.8799,44.8799,44.8621,44.871,41763.0
2017-11-06 15:25:00,50.37,50.44,50.37,50.44,159826.0,44.8621,44.9244,44.8621,44.9244,159826.0
2017-11-06 15:30:00,50.44,50.44,50.42,50.43,82796.0,44.9244,44.9244,44.9066,44.9155,82796.0
2017-11-06 15:35:00,50.43,50.47,50.42,50.47,148872.0,44.9155,44.9511,44.9066,44.9511,148872.0
2017-11-06 15:40:00,50.47,50.47,50.39,50.4,235624.0,44.9511,44.9511,44.8799,44.8888,235624.0
2017-11-06 15:45:00,50.4,50.42,50.39,50.41,122447.0,44.8888,44.9066,44.8799,44.8977,122447.0
2017-11-06 15:50:00,50.41,50.45,50.39,50.45,194593.0,44.8977,44.9333,44.8799,44.9333,194593.0
2017-11-06 15:55:00,50.44,50.45,50.35,50.4,626425.0,44.9244,44.9333,44.8443,44.8888,626425.0
2017-11-07 09:30:00,50.43,50.58,50.32,50.45,156834.0,44.9155,45.0491,44.8175,44.9333,156834.0
2017-11-07 09:35:00,50.46,50.49,50.37,50.39,76594.0,44.9422,44.969,44.8621,44.8799,76594.0
2017-11-07 09:40:00,50.4,50.45,50.29,50.29,87245.0,44.8888,44.9333,44.7908,44.7908,87245.0
2017-11-07 09:45:00,50.29,50.32,50.22,50.25,96963.0,44.7908,44.8175,44.7285,44.7552,96963.0
2017-11-07 09:50:00,50.25,50.33,50.24,50.29,57921.0,44.7552,44.8264,44.7463,44.7908,57921.0
2017-11-07 09:55:00,50.28,50.3,50.24,50.29,40807.0,44.7819,44.7997,44.7463,44.7908,40807.0
2017-11-07 10:00:00,50.29,50.3,50.24,50.25,50687.0,44.7908,44.7997,44.7463,44.7552,50687.0
2017-11-07 10:05:00,50.24,50.3,50.22,50.28,49402.0,44.7463,44.7997,44.7285,44.7819,49402.0
2017-11-07 10:10:00,50.28,50.28,50.24,50.27,49265.0,44.7819,44.7819,44.7463,44.773,49265.0
2017-11-07 10:15:00,50.27,50.32,50.26,50.26,58129.0,44.773,44.8175,44.7641,44.7641,58129.0
2017-11-07 10:20:00,50.26,50.26,50.21,50.22,62971.0,44.7641,44.7641,44.7196,44.7285,62971.0
2017-11-07 10:25:00,50.22,50.24,50.2,50.24,87867.0,44.7285,44.7463,44.7107,44.7463,87867.0
2017-11-07 10:30:00,50.25,50.28,50.24,50.24,58169.0,44.7552,44.7819,44.7463,44.7463,58169.0
2017-11-07 10:35:00,50.24,50.33,50.24,50.33,71651.0,44.7463,44.8264,44.7463,44.8264,71651.0
2017-11-07 10:40:00,50.33,50.33,50.3,50.31,27340.0,44.8264,44.8264,44.7997,44.8086,27340.0
2017-11-07 10:45:00,50.31,50.32,50.25,50.27,46866.0,44.8086,44.8175,44.7552,44.773,46866.0
2017-11-07 10:50:00,50.28,50.33,50.26,50.32,43762.0,44.7819,44.8264,44.7641,44.8175,43762.0
2017-11-07 10:55:00,50.32,50.36,50.29,50.33,45142.0,44.8175,44.8532,44.7908,44.8264,45142.0
2017-11-07 11:00:00,50.34,50.34,50.3,50.3,46018.0,44.8354,44.8354,44.7997,44.7997,46018.0
2017-11-07 11:05:00,50.3,50.39,50.29,50.38,85879.0,44.7997,44.8799,44.7908,44.871,85879.0
2017-11-07 11:10:00,50.38,50.43,50.37,50.4,107110.0,44.871,44.9155,44.8621,44.8888,107110.0
2017-11-07 11:15:00,50.4,50.4,50.31,50.32,48633.0,44.8888,44.8888,44.8086,44.8175,48633.0
2017-11-07 11:20:00,50.32,50.34,50.3,50.33,50296.0,44.8175,44.8354,44.7997,44.8264,50296.0
2017-11-07 11:25:00,50.34,50.34,50.28,50.28,43650.0,44.8354,44.8354,44.7819,44.7819,43650.0
2017-11-07 11:30:00,50.28,50.29,50.27,50.27,63024.0,44.7819,44.7908,44.773,44.773,63024.0
2017-11-07 11:35:00,50.28,50.28,50.22,50.23,106929.0,44.7819,44.7819,44.7285,44.7374,106929.0
2017-11-07 11:40:00,50.23,50.26,50.21,50.26,79804.0,44.7374,44.7641,44.7196,44.7641,79804.0
2017-11-07 11:45:00,50.26,50.3,50.25,50.25,73063.0,44.7641,44.7997,44.7552,44.7552,73063.0
2017-11-07 11:50:00,50.25,50.27,50.2,50.22,106161.0,44.7552,44.773,44.7107,44.7285,106161.0
2017-11-07 11:55:00,50.23,50.23,50.15,50.16,58412.0,44.7374,44.7374,44.6661,44.675,58412.0
2017-11-07 12:00:00,50.16,50.2,50.16,50.17,63540.0,44.675,44.7107,44.675,44.6839,63540.0
2017-11-07 12:05:00,50.18,50.2,50.13,50.16,59354.0,44.6929,44.7107,44.6483,44.675,59354.0
2017-11-07 12:10:00,50.16,50.18,50.12,50.16,81098.0,44.675,44.6929,44.6394,44.675,81098.0
2017-11-07 12:15:00,50.16,50.16,50.12,50.13,83617.0,44.675,44.675,44.6394,44.6483,83617.0
2017-11-07 12:20:00,50.13,50.14,50.08,50.09,86210.0,44.6483,44.6572,44.6038,44.6127,86210.0
2017-11-07 12:25:00,50.09,50.19,50.08,50.19,43816.0,44.6127,44.7018,44.6038,44.7018,43816.0
2017-11-07 12:30:00,50.19,50.2,50.15,50.17,29413.0,44.7018,44.7107,44.6661,44.6839,29413.0
2017-11-07 12:35:00,50.18,50.24,50.17,50.22,58356.0,44.6929,44.7463,44.6839,44.7285,58356.0
2017-11-07 12:40:00,50.23,50.27,50.21,50.27,81166.0,44.7374,44.773,44.7196,44.773,81166.0
2017-11-07 12:45:00,50.27,50.29,50.25,50.28,37533.0,44.773,44.7908,44.7552,44.7819,37533.0
2017-11-07 12:50:00,50.28,50.31,50.27,50.28,46229.0,44.7819,44.8086,44.773,44.7819,46229.0
2017-11-07 12:55:00,50.28,50.31,50.26,50.3,50830.0,44.7819,44.8086,44.7641,44.7997,50830.0
2017-11-07 13:00:00,50.3,50.32,50.29,50.3,52189.0,44.7997,44.8175,44.7908,44.7997,52189.0
2017-11-07 13:05:00,50.3,50.34,50.3,50.33,43745.0,44.7997,44.8354,44.7997,44.8264,43745.0
2017-11-07 13:10:00,50.33,50.36,50.31,50.32,21050.0,44.8264,44.8532,44.8086,44.8175,21050.0
2017-11-07 13:15:00,50.32,50.32,50.31,50.32,12737.0,44.8175,44.8175,44.8086,44.8175,12737.0
2017-11-07 13:20:00,50.32,50.33,50.3,50.33,66115.0,44.8175,44.8264,44.7997,44.8264,66115.0
2017-11-07 13:25:00,50.33,50.35,50.31,50.33,38696.0,44.8264,44.8443,44.8086,44.8264,38696.0
2017-11-07 13:30:00,50.34,50.36,50.33,50.35,24269.0,44.8354,44.8532,44.8264,44.8443,24269.0
2017-11-07 13:35:00,50.34,50.35,50.31,50.33,48225.0,44.8354,44.8443,44.8086,44.8264,48225.0
2017-11-07 13:40:00,50.33,50.35,50.32,50.35,29134.0,44.8264,44.8443,44.8175,44.8443,29134.0
2017-11-07 13:45:00,50.34,50.36,50.34,50.36,83090.0,44.8354,44.8532,44.8354,44.8532,83090.0
2017-11-07 13:50:00,50.35,50.41,50.34,50.4,65960.0,44.8443,44.8977,44.8354,44.8888,65960.0
2017-11-07 13:55:00,50.39,50.4,50.36,50.37,35486.0,44.8799,44.8888,44.8532,44.8621,35486.0
2017-11-07 14:00:00,50.37,50.37,50.32,50.33,58918.0,44.8621,44.8621,44.8175,44.8264,58918.0
2017-11-07 14:05:00,50.34,50.35,50.31,50.33,40676.0,44.8354,44.8443,44.8086,44.8264,40676.0
2017-11-07 14:10:00,50.33,50.34,50.3,50.33,56902.0,44.8264,44.8354,44.7997,44.8264,56902.0
2017-11-07 14:15:00,50.33,50.35,50.31,50.35,38766.0,44.8264,44.8443,44.8086,44.8443,38766.0
2017-11-07 14:20:00,50.34,50.38,50.34,50.35,68767.0,44.8354,44.871,44.8354,44.8443,68767.0
2017-11-07 14:25:00,50.36,50.44,50.35,50.44,124608.0,44.8532,44.9244,44.8443,44.9244,124608.0
2017-11-07 14:30:00,50.44,50.48,50.4,50.41,51851.0,44.9244,44.96,44.8888,44.8977,51851.0
2017-11-07 14:35:00,50.41,50.41,50.38,50.39,46007.0,44.8977,44.8977,44.871,44.8799,46007.0
2017-11-07 14:40:00,50.38,50.39,50.33,50.34,69444.0,44.871,44.8799,44.8264,44.8354,69444.0
2017-11-07 14:45:00,50.34,50.36,50.33,50.33,37950.0,44.8354,44.8532,44.8264,44.8264,37950.0
2017-11-07 14:50:00,50.33,50.35,50.32,50.33,62788.0,44.8264,44.8443,44.8175,44.8264,62788.0
2017-11-07 14:55:00,50.32,50.33,50.31,50.31,38814.0,44.8175,44.8264,44.8086,44.8086,38814.0
2017-11-07 15:00:00,50.31,50.33,50.3,50.31,70550.0,44.8086,44.8264,44.7997,44.8086,70550.0
2017-11-07 15:05:00,50.31,50.35,50.3,50.34,45324.0,44.8086,44.8443,44.7997,44.8354,45324.0
2017-11-07 15:10:00,50.35,50.35,50.31,50.31,34611.0,44.8443,44.8443,44.8086,44.8086,34611.0
2017-11-07 15:15:00,50.31,50.38,50.31,50.37,81100.0,44.8086,44.871,44.8086,44.8621,81100.0
2017-11-07 15:20:00,50.36,50.39,50.34,50.37,81714.0,44.8532,44.8799,44.8354,44.8621,81714.0
2017-11-07 15:25:00,50.37,50.39,50.34,50.37,93366.0,44.8621,44.8799,44.8354,44.8621,93366.0
2017-11-07 15:30:00,50.38,50.39,50.37,50.39,136248.0,44.871,44.8799,44.8621,44.8799,136248.0
2017-11-07 15:35:00,50.39,50.43,50.38,50.41,209860.0,44.8799,44.9155,44.871,44.8977,209860.0
2017-11-07 15:40:00,50.41,50.42,50.37,50.4,136642.0,44.8977,44.9066,44.8621,44.8888,136642.0
2017-11-07 15:45:00,50.4,50.42,50.38,50.42,97160.0,44.8888,44.9066,44.871,44.9066,97160.0
2017-11-07 15:50:00,50.42,50.45,50.41,50.44,175889.0,44.9066,44.9333,44.8977,44.9244,175889.0
2017-11-07 15:55:00,50.43,50.5,50.43,50.48,460010.0,44.9155,44.9779,44.9155,44.96,460010.0
2017-11-08 09:30:00,50.33,50.55,50.2,50.52,236352.0,44.8264,45.0224,44.7107,44.9957,236352.0
2017-11-08 09:35:00,50.52,50.53,50.41,50.44,42446.0,44.9957,45.0046,44.8977,44.9244,42446.0
2017-11-08 09:40:00,50.44,50.48,50.44,50.48,37561.0,44.9244,44.96,44.9244,44.96,37561.0
2017-11-08 09:45:00,50.49,50.52,50.44,50.49,251090.0,44.969,44.9957,44.9244,44.969,251090.0
2017-11-08 09:50:00,50.49,50.49,50.41,50.44,42433.0,44.969,44.969,44.8977,44.9244,42433.0
2017-11-08 09:55:00,50.44,50.44,50.42,50.44,23110.0,44.9244,44.9244,44.9066,44.9244,23110.0
2017-11-08 10:00:00,50.44,50.45,50.43,50.45,50063.0,44.9244,44.9333,44.9155,44.9333,50063.0
2017-11-08 10:05:00,50.45,50.54,50.44,50.53,86443.0,44.9333,45.0135,44.9244,45.0046,86443.0
2017-11-08 10:10:00,50.53,50.61,50.5,50.61,76618.0,45.0046,45.0758,44.9779,45.0758,76618.0
2017-11-08 10:15:00,50.61,50.61,50.55,50.55,54672.0,45.0758,45.0758,45.0224,45.0224,54672.0
2017-11-08 10:20:00,50.55,50.58,50.51,50.58,43818.0,45.0224,45.0491,44.9868,45.0491,43818.0
2017-11-08 10:25:00,50.58,50.62,50.57,50.58,33832.0,45.0491,45.0847,45.0402,45.0491,33832.0
2017-11-08 10:30:00,50.58,50.68,50.57,50.65,157121.0,45.0491,45.1382,45.0402,45.1115,157121.0
2017-11-08 10:35:00,50.65,50.66,50.61,50.63,37089.0,45.1115,45.1204,45.0758,45.0936,37089.0
2017-11-08 10:40:00,50.63,50.66,50.61,50.66,28208.0,45.0936,45.1204,45.0758,45.1204,28208.0
2017-11-08 10:45:00,50.66,50.66,50.62,50.66,40445.0,45.1204,45.1204,45.0847,45.1204,40445.0
2017-11-08 10:50:00,50.66,50.72,50.64,50.72,40527.0,45.1204,45.1738,45.1026,45.1738,40527.0
2017-11-08 10:55:00,50.72,50.74,50.69,50.7,166273.0,45.1738,45.1916,45.1471,45.156,166273.0
2017-11-08 11:00:00,50.7,50.7,50.67,50.69,28814.0,45.156,45.156,45.1293,45.1471,28814.0
2017-11-08 11:05:00,50.69,50.69,50.64,50.66,27145.0,45.1471,45.1471,45.1026,45.1204,27145.0
2017-11-08 11:10:00,50.66,50.68,50.65,50.68,18285.0,45.1204,45.1382,45.1115,45.1382,18285.0
2017-11-08 11:15:00,50.68,50.68,50.62,50.63,32629.0,45.1382,45.1382,45.0847,45.0936,32629.0
2017-11-08 11:20:00,50.63,50.66,50.62,50.63,43368.0,45.0936,45.1204,45.0847,45.0936,43368.0
2017-11-08 11:25:00,50.63,50.66,50.62,50.64,53747.0,45.0936,45.1204,45.0847,45.1026,53747.0
2017-11-08 11:30:00,50.65,50.71,50.63,50.66,171746.0,45.1115,45.1649,45.0936,45.1204,171746.0
2017-11-08 11:35:00,50.66,50.69,50.64,50.69,39829.0,45.1204,45.1471,45.1026,45.1471,39829.0
2017-11-08 11:40:00,50.69,50.69,50.66,50.69,24978.0,45.1471,45.1471,45.1204,45.1471,24978.0
2017-11-08 11:45:00,50.69,50.7,50.67,50.7,42132.0,45.1471,45.156,45.1293,45.156,42132.0
2017-11-08 11:50:00,50.7,50.7,50.66,50.68,34041.0,45.156,45.156,45.1204,45.1382,34041.0
2017-11-08 11:55:00,50.69,50.69,50.67,50.68,16371.0,45.1471,45.1471,45.1293,45.1382,16371.0
2017-11-08 12:00:00,50.68,50.68,50.62,50.65,45418.0,45.1382,45.1382,45.0847,45.1115,45418.0
2017-11-08 12:05:00,50.65,50.65,50.58,50.6,87549.0,45.1115,45.1115,45.0491,45.0669,87549.0
2017-11-08 12:10:00,50.59,50.59,50.56,50.59,59462.0,45.058,45.058,45.0313,45.058,59462.0
2017-11-08 12:15:00,50.59,50.62,50.58,50.59,51267.0,45.058,45.0847,45.0491,45.058,51267.0
2017-11-08 12:20:00,50.6,50.62,50.59,50.62,44525.0,45.0669,45.0847,45.058,45.0847,44525.0
2017-11-08 12:25:00,50.62,50.64,50.61,50.63,51502.0,45.0847,45.1026,45.0758,45.0936,51502.0
2017-11-08 12:30:00,50.63,50.67,50.63,50.66,29499.0,45.0936,45.1293,45.0936,45.1204,29499.0
2017-11-08 12:35:00,50.66,50.67,50.63,50.63,29236.0,45.1204,45.1293,45.0936,45.0936,29236.0
2017-11-08 12:40:00,50.63,50.64,50.59,50.6,45376.0,45.0936,45.1026,45.058,45.0669,45376.0
2017-11-08 12:45:00,50.6,50.63,50.59,50.61,29285.0,45.0669,45.0936,45.058,45.0758,29285.0
2017-11-08 12:50:00,50.6,50.64,50.59,50.64,47145.0,45.0669,45.1026,45.058,45.1026,47145.0
2017-11-08 12:55:00,50.64,50.66,50.62,50.63,34910.0,45.1026,45.1204,45.0847,45.0936,34910.0
2017-11-08 13:00:00,50.64,50.7,50.63,50.69,63608.0,45.1026,45.156,45.0936,45.1471,63608.0
2017-11-08 13:05:00,50.68,50.7,50.66,50.67,59615.0,45.1382,45.156,45.1204,45.1293,59615.0
2017-11-08 13:10:00,50.68,50.68,50.64,50.65,39558.0,45.1382,45.1382,45.1026,45.1115,39558.0
2017-11-08 13:15:00,50.64,50.67,50.63,50.64,34097.0,45.1026,45.1293,45.0936,45.1026,34097.0
2017-11-08 13:20:00,50.64,50.65,50.61,50.62,111299.0,45.1026,45.1115,45.0758,45.0847,111299.0
2017-11-08 13:25:00,50.62,50.64,50.61,50.63,30595.0,45.0847,45.1026,45.0758,45.0936,30595.0
2017-11-08 13:30:00,50.63,50.66,50.62,50.63,60731.0,45.0936,45.1204,45.0847,45.0936,60731.0
2017-11-08 13:35:00,50.64,50.65,50.59,50.6,115455.0,45.1026,45.1115,45.058,45.0669,115455.0
2017-11-08 13:40:00,50.6,50.61,50.57,50.58,51450.0,45.0669,45.0758,45.0402,45.0491,51450.0
2017-11-08 13:45:00,50.57,50.6,50.56,50.6,94531.0,45.0402,45.0669,45.0313,45.0669,94531.0
2017-11-08 13:50:00,50.6,50.6,50.57,50.58,15690.0,45.0669,45.0669,45.0402,45.0491,15690.0
2017-11-08 13:55:00,50.58,50.61,50.57,50.61,48286.0,45.0491,45.0758,45.0402,45.0758,48286.0
2017-11-08 14:00:00,50.61,50.62,50.6,50.61,30338.0,45.0758,45.0847,45.0669,45.0758,30338.0
2017-11-08 14:05:00,50.62,50.62,50.6,50.61,27593.0,45.0847,45.0847,45.0669,45.0758,27593.0
2017-11-08 14:10:00,50.61,50.61,50.59,50.61,48887.0,45.0758,45.0758,45.058,45.0758,48887.0
2017-11-08 14:15:00,50.61,50.63,50.59,50.63,57792.0,45.0758,45.0936,45.058,45.0936,57792.0
2017-11-08 14:20:00,50.62,50.64,50.62,50.62,44406.0,45.0847,45.1026,45.0847,45.0847,44406.0
2017-11-08 14:25:00,50.62,50.63,50.6,50.63,72598.0,45.0847,45.0936,45.0669,45.0936,72598.0
2017-11-08 14:30:00,50.63,50.66,50.61,50.61,133518.0,45.0936,45.1204,45.0758,45.0758,133518.0
2017-11-08 14:35:00,50.62,50.62,50.6,50.61,33286.0,45.0847,45.0847,45.0669,45.0758,33286.0
2017-11-08 14:40:00,50.61,50.62,50.58,50.6,59645.0,45.0758,45.0847,45.0491,45.0669,59645.0
2017-11-08 14:45:00,50.6,50.62,50.59,50.6,116495.0,45.0669,45.0847,45.058,45.0669,116495.0
2017-11-08 14:50:00,50.6,50.63,50.59,50.61,42192.0,45.0669,45.0936,45.058,45.0758,42192.0
2017-11-08 14:55:00,50.62,50.62,50.57,50.6,45483.0,45.0847,45.0847,45.0402,45.0669,45483.0
2017-11-08 15:00:00,50.59,50.62,50.58,50.6,65977.0,45.058,45.0847,45.0491,45.0669,65977.0
2017-11-08 15:05:00,50.6,50.6,50.57,50.59,51501.0,45.0669,45.0669,45.0402,45.058,51501.0
2017-11-08 15:10:00,50.59,50.6,50.57,50.59,39976.0,45.058,45.0669,45.0402,45.058,39976.0
2017-11-08 15:15:00,50.59,50.62,50.58,50.59,122816.0,45.058,45.0847,45.0491,45.058,122816.0
2017-11-08 15:20:00,50.59,50.61,50.58,50.59,54263.0,45.058,45.0758,45.0491,45.058,54263.0
2017-11-08 15:25:00,50.59,50.62,50.59,50.61,95277.0,45.058,45.0847,45.058,45.0758,95277.0
2017-11-08 15:30:00,50.62,50.62,50.58,50.62,111837.0,45.0847,45.0847,45.0491,45.0847,111837.0
2017-11-08 15:35:00,50.62,50.63,50.6,50.62,94448.0,45.0847,45.0936,45.0669,45.0847,94448.0
2017-11-08 15:40:00,50.62,50.63,50.59,50.6,151370.0,45.0847,45.0936,45.058,45.0669,151370.0
2017-11-08 15:45:00,50.6,50.6,50.52,50.52,154253.0,45.0669,45.0669,44.9957,44.9957,154253.0
2017-11-08 15:50:00,50.53,50.56,50.5,50.55,127889.0,45.0046,45.0313,44.9779,45.0224,127889.0
2017-11-08 15:55:00,50.56,50.57,50.52,50.54,345474.0,45.0313,45.0402,44.9957,45.0135,345474.0
2017-11-09 09:30:00,50.14,50.18,49.91,50.03,289713.0,44.6572,44.6929,44.4524,44.5593,289713.0
2017-11-09 09:35:00,50.05,50.2,50.04,50.2,69811.0,44.5771,44.7107,44.5682,44.7107,69811.0
2017-11-09 09:40:00,50.19,50.2,50.02,50.04,147016.0,44.7018,44.7107,44.5503,44.5682,147016.0
2017-11-09 09:45:00,50.04,50.04,49.96,49.99,147121.0,44.5682,44.5682,44.4969,44.5236,147121.0
2017-11-09 09:50:00,49.99,50.08,49.97,50.07,88961.0,44.5236,44.6038,44.5058,44.5949,88961.0
2017-11-09 09:55:00,50.07,50.11,50.02,50.09,64967.0,44.5949,44.6305,44.5503,44.6127,64967.0
2017-11-09 10:00:00,50.1,50.22,50.09,50.17,111118.0,44.6216,44.7285,44.6127,44.6839,111118.0
2017-11-09 10:05:00,50.17,50.21,50.13,50.18,67980.0,44.6839,44.7196,44.6483,44.6929,67980.0
2017-11-09 10:10:00,50.19,50.22,50.16,50.16,69389.0,44.7018,44.7285,44.675,44.675,69389.0
2017-11-09 10:15:00,50.16,50.18,50.1,50.17,87120.0,44.675,44.6929,44.6216,44.6839,87120.0
2017-11-09 10:20:00,50.17,50.17,50.07,50.1,157135.0,44.6839,44.6839,44.5949,44.6216,157135.0
2017-11-09 10:25:00,50.1,50.11,50.03,50.03,111212.0,44.6216,44.6305,44.5593,44.5593,111212.0
2017-11-09 10:30:00,50.03,50.06,50.01,50.04,180015.0,44.5593,44.586,44.5414,44.5682,180015.0
2017-11-09 10:35:00,50.04,50.06,50.01,50.04,101517.0,44.5682,44.586,44.5414,44.5682,101517.0
2017-11-09 10:40:00,50.04,50.06,50.01,50.04,108761.0,44.5682,44.586,44.5414,44.5682,108761.0
2017-11-09 10:45:00,50.04,50.06,49.93,49.97,133221.0,44.5682,44.586,44.4702,44.5058,133221.0
2017-11-09 10:50:00,49.97,50.0,49.91,49.94,101018.0,44.5058,44.5325,44.4524,44.4791,101018.0
2017-11-09 10:55:00,49.94,49.98,49.91,49.98,67581.0,44.4791,44.5147,44.4524,44.5147,67581.0
2017-11-09 11:00:00,49.98,49.98,49.91,49.93,84071.0,44.5147,44.5147,44.4524,44.4702,84071.0
2017-11-09 11:05:00,49.93,49.94,49.88,49.9,84074.0,44.4702,44.4791,44.4257,44.4435,84074.0
2017-11-09 11:10:00,49.9,49.92,49.85,49.85,83811.0,44.4435,44.4613,44.3989,44.3989,83811.0
2017-11-09 11:15:00,49.86,49.87,49.71,49.72,239751.0,44.4078,44.4167,44.2742,44.2832,239751.0
2017-11-09 11:20:00,49.72,49.72,49.58,49.65,305736.0,44.2832,44.2832,44.1585,44.2208,305736.0
2017-11-09 11:25:00,49.65,49.67,49.61,49.61,475115.0,44.2208,44.2386,44.1852,44.1852,475115.0
2017-11-09 11:30:00,49.62,49.62,49.52,49.52,153708.0,44.1941,44.1941,44.105,44.105,153708.0
2017-11-09 11:35:00,49.53,49.53,49.38,49.41,219461.0,44.1139,44.1139,43.9803,44.0071,219461.0
2017-11-09 11:40:00,49.4,49.41,49.25,49.28,264357.0,43.9981,44.0071,43.8645,43.8913,264357.0
2017-11-09 11:45:00,49.28,49.29,48.89,49.09,752983.0,43.8913,43.9002,43.5439,43.722,752983.0
2017-11-09 11:50:00,49.09,49.2,49.03,49.12,358692.0,43.722,43.82,43.6686,43.7488,358692.0
2017-11-09 11:55:00,49.13,49.16,49.02,49.14,130981.0,43.7577,43.7844,43.6597,43.7666,130981.0
2017-11-09 12:00:00,49.13,49.14,48.97,49.02,153417.0,43.7577,43.7666,43.6152,43.6597,153417.0
2017-11-09 12:05:00,49.02,49.07,49.0,49.03,140371.0,43.6597,43.7042,43.6419,43.6686,140371.0
2017-11-09 12:10:00,49.02,49.04,48.9,48.93,245828.0,43.6597,43.6775,43.5528,43.5795,245828.0
2017-11-09 12:15:00,48.92,48.92,48.75,48.81,334782.0,43.5706,43.5706,43.4192,43.4727,334782.0
2017-11-09 12:20:00,48.81,48.84,48.78,48.84,145415.0,43.4727,43.4994,43.4459,43.4994,145415.0
2017-11-09 12:25:00,48.84,48.84,48.66,48.69,330284.0,43.4994,43.4994,43.3391,43.3658,330284.0
2017-11-09 12:30:00,48.68,48.69,48.54,48.64,255828.0,43.3569,43.3658,43.2322,43.3212,255828.0
2017-11-09 12:35:00,48.63,48.83,48.61,48.78,328269.0,43.3123,43.4905,43.2945,43.4459,328269.0
2017-11-09 12:40:00,48.77,48.78,48.69,48.75,141081.0,43.437,43.4459,43.3658,43.4192,141081.0
2017-11-09 12:45:00,48.75,48.92,48.74,48.91,300109.0,43.4192,43.5706,43.4103,43.5617,300109.0
2017-11-09 12:50:00,48.92,48.92,48.81,48.87,171495.0,43.5706,43.5706,43.4727,43.5261,171495.0
2017-11-09 12:55:00,48.88,49.08,48.88,49.05,348926.0,43.535,43.7131,43.535,43.6864,348926.0
2017-11-09 13:00:00,49.04,49.12,48.95,48.96,259402.0,43.6775,43.7488,43.5974,43.6063,259402.0
2017-11-09 13:05:00,48.96,49.03,48.91,49.02,110839.0,43.6063,43.6686,43.5617,43.6597,110839.0
2017-11-09 13:10:00,49.02,49.04,48.94,49.04,206346.0,43.6597,43.6775,43.5884,43.6775,206346.0
2017-11-09 13:15:00,49.03,49.13,49.02,49.13,152158.0,43.6686,43.7577,43.6597,43.7577,152158.0
2017-11-09 13:20:00,49.13,49.14,48.97,49.03,174205.0,43.7577,43.7666,43.6152,43.6686,174205.0
2017-11-09 13:25:00,49.03,49.04,48.99,49.01,92938.0,43.6686,43.6775,43.633,43.6508,92938.0
2017-11-09 13:30:00,49.02,49.07,49.01,49.05,153159.0,43.6597,43.7042,43.6508,43.6864,153159.0
2017-11-09 13:35:00,49.05,49.13,49.03,49.05,140190.0,43.6864,43.7577,43.6686,43.6864,140190.0
2017-11-09 13:40:00,49.06,49.07,49.01,49.05,140831.0,43.6953,43.7042,43.6508,43.6864,140831.0
2017-11-09 13:45:00,49.06,49.1,49.05,49.07,178822.0,43.6953,43.7309,43.6864,43.7042,178822.0
2017-11-09 13:50:00,49.07,49.1,49.07,49.09,54856.0,43.7042,43.7309,43.7042,43.722,54856.0
2017-11-09 13:55:00,49.08,49.09,49.04,49.05,106027.0,43.7131,43.722,43.6775,43.6864,106027.0
2017-11-09 14:00:00,49.05,49.09,49.05,49.08,111387.0,43.6864,43.722,43.6864,43.7131,111387.0
2017-11-09 14:05:00,49.08,49.09,49.05,49.06,154401.0,43.7131,43.722,43.6864,43.6953,154401.0
2017-11-09 14:10:00,49.05,49.09,49.05,49.05,89699.0,43.6864,43.722,43.6864,43.6864,89699.0
2017-11-09 14:15:00,49.05,49.06,49.01,49.01,115348.0,43.6864,43.6953,43.6508,43.6508,115348.0
2017-11-09 14:20:00,49.02,49.04,48.98,49.0,199512.0,43.6597,43.6775,43.6241,43.6419,199512.0
2017-11-09 14:25:00,49.0,49.04,48.99,49.02,108741.0,43.6419,43.6775,43.633,43.6597,108741.0
2017-11-09 14:30:00,49.02,49.08,49.01,49.07,111250.0,43.6597,43.7131,43.6508,43.7042,111250.0
2017-11-09 14:35:00,49.07,49.08,49.04,49.07,71224.0,43.7042,43.7131,43.6775,43.7042,71224.0
2017-11-09 14:40:00,49.08,49.12,49.05,49.12,73237.0,43.7131,43.7488,43.6864,43.7488,73237.0
2017-11-09 14:45:00,49.12,49.22,49.09,49.2,135252.0,43.7488,43.8378,43.722,43.82,135252.0
2017-11-09 14:50:00,49.2,49.21,49.14,49.18,194209.0,43.82,43.8289,43.7666,43.8022,194209.0
2017-11-09 14:55:00,49.18,49.19,49.15,49.16,76883.0,43.8022,43.8111,43.7755,43.7844,76883.0
2017-11-09 15:00:00,49.16,49.19,49.13,49.14,89011.0,43.7844,43.8111,43.7577,43.7666,89011.0
2017-11-09 15:05:00,49.14,49.18,49.13,49.18,109578.0,43.7666,43.8022,43.7577,43.8022,109578.0
2017-11-09 15:10:00,49.18,49.2,49.17,49.19,144720.0,43.8022,43.82,43.7933,43.8111,144720.0
2017-11-09 15:15:00,49.19,49.25,49.17,49.25,91723.0,43.8111,43.8645,43.7933,43.8645,91723.0
2017-11-09 15:20:00,49.25,49.27,49.22,49.25,120730.0,43.8645,43.8824,43.8378,43.8645,120730.0
2017-11-09 15:25:00,49.26,49.28,49.23,49.26,138158.0,43.8735,43.8913,43.8467,43.8735,138158.0
2017-11-09 15:30:00,49.25,49.29,49.25,49.28,127967.0,43.8645,43.9002,43.8645,43.8913,127967.0
2017-11-09 15:35:00,49.28,49.29,49.27,49.29,141020.0,43.8913,43.9002,43.8824,43.9002,141020.0
2017-11-09 15:40:00,49.29,49.3,49.22,49.24,270399.0,43.9002,43.9091,43.8378,43.8556,270399.0
2017-11-09 15:45:00,49.24,49.26,49.24,49.26,187989.0,43.8556,43.8735,43.8556,43.8735,187989.0
2017-11-09 15:50:00,49.26,49.27,49.2,49.23,631810.0,43.8735,43.8824,43.82,43.8467,631810.0
2017-11-09 15:55:00,49.23,49.28,49.23,49.25,663705.0,43.8467,43.8913,43.8467,43.8645,663705.0
2017-11-10 09:30:00,49.0,49.1,48.84,48.97,620843.0,43.6419,43.7309,43.4994,43.6152,620843.0
2017-11-10 09:35:00,48.96,49.04,48.89,49.03,232877.0,43.6063,43.6775,43.5439,43.6686,232877.0
2017-11-10 09:40:00,49.04,49.16,49.03,49.05,114548.0,43.6775,43.7844,43.6686,43.6864,114548.0
2017-11-10 09:45:00,49.05,49.06,48.93,48.94,193597.0,43.6864,43.6953,43.5795,43.5884,193597.0
2017-11-10 09:50:00,48.93,48.93,48.76,48.8,169472.0,43.5795,43.5795,43.4281,43.4638,169472.0
2017-11-10 09:55:00,48.8,48.91,48.74,48.87,172072.0,43.4638,43.5617,43.4103,43.5261,172072.0
2017-11-10 10:00:00,48.87,48.95,48.78,48.79,236045.0,43.5261,43.5974,43.4459,43.4548,236045.0
2017-11-10 10:05:00,48.79,48.88,48.77,48.86,179491.0,43.4548,43.535,43.437,43.5172,179491.0
2017-11-10 10:10:00,48.86,48.92,48.86,48.9,74461.0,43.5172,43.5706,43.5172,43.5528,74461.0
2017-11-10 10:15:00,48.9,48.93,48.89,48.9,106647.0,43.5528,43.5795,43.5439,43.5528,106647.0
2017-11-10 10:20:00,48.91,48.92,48.89,48.92,56522.0,43.5617,43.5706,43.5439,43.5706,56522.0
2017-11-10 10:25:00,48.92,48.97,48.89,48.95,159106.0,43.5706,43.6152,43.5439,43.5974,159106.0
2017-11-10 10:30:00,48.95,48.97,48.9,48.96,278477.0,43.5974,43.6152,43.5528,43.6063,278477.0
2017-11-10 10:35:00,48.96,48.96,48.9,48.91,145722.0,43.6063,43.6063,43.5528,43.5617,145722.0
2017-11-10 10:40:00,48.91,48.95,48.91,48.91,52004.0,43.5617,43.5974,43.5617,43.5617,52004.0
2017-11-10 10:45:00,48.91,49.01,48.91,48.97,98430.0,43.5617,43.6508,43.5617,43.6152,98430.0
2017-11-10 10:50:00,48.98,48.99,48.93,48.93,106850.0,43.6241,43.633,43.5795,43.5795,106850.0
2017-11-10 10:55:00,48.94,48.96,48.88,48.9,190040.0,43.5884,43.6063,43.535,43.5528,190040.0
2017-11-10 11:00:00,48.9,49.01,48.89,48.98,138069.0,43.5528,43.6508,43.5439,43.6241,138069.0
2017-11-10 11:05:00,48.98,48.98,48.89,48.9,109212.0,43.6241,43.6241,43.5439,43.5528,109212.0
2017-11-10 11:10:00,48.9,48.94,48.89,48.93,107101.0,43.5528,43.5884,43.5439,43.5795,107101.0
2017-11-10 11:15:00,48.94,48.95,48.91,48.95,79800.0,43.5884,43.5974,43.5617,43.5974,79800.0
2017-11-10 11:20:00,48.95,48.95,48.89,48.92,77468.0,43.5974,43.5974,43.5439,43.5706,77468.0
2017-11-10 11:25:00,48.93,48.95,48.89,48.91,90707.0,43.5795,43.5974,43.5439,43.5617,90707.0
2017-11-10 11:30:00,48.92,49.04,48.92,49.0,98256.0,43.5706,43.6775,43.5706,43.6419,98256.0
2017-11-10 11:35:00,49.0,49.02,48.96,48.99,76605.0,43.6419,43.6597,43.6063,43.633,76605.0
2017-11-10 11:40:00,48.99,49.01,48.96,49.01,54060.0,43.633,43.6508,43.6063,43.6508,54060.0
2017-11-10 11:45:00,49.01,49.02,48.99,49.01,44176.0,43.6508,43.6597,43.633,43.6508,44176.0
2017-11-10 11:50:00,49.01,49.06,49.01,49.05,95947.0,43.6508,43.6953,43.6508,43.6864,95947.0
2017-11-10 11:55:00,49.05,49.11,49.04,49.11,78647.0,43.6864,43.7399,43.6775,43.7399,78647.0
2017-11-10 12:00:00,49.11,49.11,49.06,49.11,39120.0,43.7399,43.7399,43.6953,43.7399,39120.0
2017-11-10 12:05:00,49.11,49.16,49.1,49.11,90196.0,43.7399,43.7844,43.7309,43.7399,90196.0
2017-11-10 12:10:00,49.12,49.16,49.11,49.15,69392.0,43.7488,43.7844,43.7399,43.7755,69392.0
2017-11-10 12:15:00,49.14,49.14,49.08,49.11,65693.0,43.7666,43.7666,43.7131,43.7399,65693.0
2017-11-10 12:20:00,49.1,49.14,49.1,49.14,38020.0,43.7309,43.7666,43.7309,43.7666,38020.0
2017-11-10 12:25:00,49.14,49.19,49.13,49.18,83865.0,43.7666,43.8111,43.7577,43.8022,83865.0
2017-11-10 12:30:00,49.17,49.2,49.16,49.19,91242.0,43.7933,43.82,43.7844,43.8111,91242.0
2017-11-10 12:35:00,49.19,49.19,49.16,49.19,70598.0,43.8111,43.8111,43.7844,43.8111,70598.0
2017-11-10 12:40:00,49.19,49.19,49.16,49.18,31109.0,43.8111,43.8111,43.7844,43.8022,31109.0
2017-11-10 12:45:00,49.18,49.19,49.17,49.19,26997.0,43.8022,43.8111,43.7933,43.8111,26997.0
2017-11-10 12:50:00,49.18,49.18,49.13,49.15,75331.0,43.8022,43.8022,43.7577,43.7755,75331.0
2017-11-10 12:55:00,49.15,49.15,49.07,49.09,62517.0,43.7755,43.7755,43.7042,43.722,62517.0
2017-11-10 13:00:00,49.09,49.14,49.08,49.11,47345.0,43.722,43.7666,43.7131,43.7399,47345.0
2017-11-10 13:05:00,49.11,49.12,49.05,49.07,77054.0,43.7399,43.7488,43.6864,43.7042,77054.0
2017-11-10 13:10:00,49.08,49.14,49.07,49.13,54802.0,43.7131,43.7666,43.7042,43.7577,54802.0
2017-11-10 13:15:00,49.13,49.16,49.12,49.15,30754.0,43.7577,43.7844,43.7488,43.7755,30754.0
2017-11-10 13:20:00,49.16,49.2,49.15,49.2,36061.0,43.7844,43.82,43.7755,43.82,36061.0
2017-11-10 13:25:00,49.19,49.22,49.19,49.22,52393.0,43.8111,43.8378,43.8111,43.8378,52393.0
2017-11-10 13:30:00,49.22,49.29,49.21,49.29,122461.0,43.8378,43.9002,43.8289,43.9002,122461.0
2017-11-10 13:35:00,49.29,49.29,49.23,49.26,73720.0,43.9002,43.9002,43.8467,43.8735,73720.0
2017-11-10 13:40:00,49.27,49.27,49.21,49.23,84862.0,43.8824,43.8824,43.8289,43.8467,84862.0
2017-11-10 13:45:00,49.24,49.24,49.2,49.2,54493.0,43.8556,43.8556,43.82,43.82,54493.0
2017-11-10 13:50:00,49.2,49.21,49.19,49.21,40785.0,43.82,43.8289,43.8111,43.8289,40785.0
2017-11-10 13:55:00,49.21,49.22,49.2,49.22,36925.0,43.8289,43.8378,43.82,43.8378,36925.0
2017-11-10 14:00:00,49.22,49.24,49.21,49.22,97252.0,43.8378,43.8556,43.8289,43.8378,97252.0
2017-11-10 14:05:00,49.22,49.24,49.21,49.23,26204.0,43.8378,43.8556,43.8289,43.8467,26204.0
2017-11-10 14:10:00,49.23,49.28,49.23,49.26,57270.0,43.8467,43.8913,43.8467,43.8735,57270.0
2017-11-10 14:15:00,49.26,49.26,49.22,49.24,72547.0,43.8735,43.8735,43.8378,43.8556,72547.0
2017-11-10 14:20:00,49.24,49.28,49.24,49.28,70026.0,43.8556,43.8913,43.8556,43.8913,70026.0
2017-11-10 14:25:00,49.28,49.28,49.24,49.28,58492.0,43.8913,43.8913,43.8556,43.8913,58492.0
2017-11-10 14:30:00,49.28,49.29,49.24,49.27,94858.0,43.8913,43.9002,43.8556,43.8824,94858.0
2017-11-10 14:35:00,49.27,49.27,49.24,49.25,86473.0,43.8824,43.8824,43.8556,43.8645,86473.0
2017-11-10 14:40:00,49.25,49.28,49.24,49.28,77251.0,43.8645,43.8913,43.8556,43.8913,77251.0
2017-11-10 14:45:00,49.28,49.28,49.26,49.28,102954.0,43.8913,43.8913,43.8735,43.8913,102954.0
2017-11-10 14:50:00,49.28,49.28,49.24,49.27,50230.0,43.8913,43.8913,43.8556,43.8824,50230.0
2017-11-10 14:55:00,49.27,49.27,49.24,49.24,56753.0,43.8824,43.8824,43.8556,43.8556,56753.0
2017-11-10 15:00:00,49.24,49.27,49.24,49.27,56602.0,43.8556,43.8824,43.8556,43.8824,56602.0
2017-11-10 15:05:00,49.26,49.27,49.21,49.23,88991.0,43.8735,43.8824,43.8289,43.8467,88991.0
2017-11-10 15:10:00,49.23,49.26,49.23,49.26,91917.0,43.8467,43.8735,43.8467,43.8735,91917.0
2017-11-10 15:15:00,49.26,49.28,49.24,49.27,73165.0,43.8735,43.8913,43.8556,43.8824,73165.0
2017-11-10 15:20:00,49.26,49.27,49.24,49.26,74443.0,43.8735,43.8824,43.8556,43.8735,74443.0
2017-11-10 15:25:00,49.26,49.27,49.25,49.26,167484.0,43.8735,43.8824,43.8645,43.8735,167484.0
2017-11-10 15:30:00,49.27,49.27,49.23,49.26,106085.0,43.8824,43.8824,43.8467,43.8735,106085.0
2017-11-10 15:35:00,49.26,49.28,49.24,49.24,146847.0,43.8735,43.8913,43.8556,43.8556,146847.0
2017-11-10 15:40:00,49.25,49.28,49.24,49.28,124005.0,43.8645,43.8913,43.8556,43.8913,124005.0
2017-11-10 15:45:00,49.28,49.34,49.27,49.33,221179.0,43.8913,43.9447,43.8824,43.9358,221179.0
2017-11-10 15:50:00,49.33,49.37,49.32,49.37,246281.0,43.9358,43.9714,43.9269,43.9714,246281.0
2017-11-10 15:55:00,49.36,49.37,49.31,49.32,549175.0,43.9625,43.9714,43.918,43.9269,549175.0
2017-11-13 09:30:00,49.1,49.16,49.05,49.09,172737.0,43.7309,43.7844,43.6864,43.722,172737.0
2017-11-13 09:35:00,49.09,49.14,49.09,49.1,58853.0,43.722,43.7666,43.722,43.7309,58853.0
2017-11-13 09:40:00,49.11,49.14,49.07,49.13,80967.0,43.7399,43.7666,43.7042,43.7577,80967.0
2017-11-13 09:45:00,49.14,49.15,49.11,49.13,44933.0,43.7666,43.7755,43.7399,43.7577,44933.0
2017-11-13 09:50:00,49.13,49.13,49.08,49.11,19255.0,43.7577,43.7577,43.7131,43.7399,19255.0
2017-11-13 09:55:00,49.11,49.15,49.08,49.13,95311.0,43.7399,43.7755,43.7131,43.7577,95311.0
2017-11-13 10:00:00,49.13,49.15,49.11,49.15,82863.0,43.7577,43.7755,43.7399,43.7755,82863.0
2017-11-13 10:05:00,49.14,49.15,49.11,49.14,51259.0,43.7666,43.7755,43.7399,43.7666,51259.0
2017-11-13 10:10:00,49.15,49.24,49.14,49.17,207610.0,43.7755,43.8556,43.7666,43.7933,207610.0
2017-11-13 10:15:00,49.17,49.18,49.09,49.1,67016.0,43.7933,43.8022,43.722,43.7309,67016.0
2017-11-13 10:20:00,49.09,49.15,49.08,49.15,33997.0,43.722,43.7755,43.7131,43.7755,33997.0
2017-11-13 10:25:00,49.14,49.17,49.13,49.16,29826.0,43.7666,43.7933,43.7577,43.7844,29826.0
2017-11-13 10:30:00,49.17,49.19,49.15,49.15,54738.0,43.7933,43.8111,43.7755,43.7755,54738.0
2017-11-13 10:35:00,49.16,49.16,49.12,49.14,28747.0,43.7844,43.7844,43.7488,43.7666,28747.0
2017-11-13 10:40:00,49.14,49.15,49.1,49.15,53742.0,43.7666,43.7755,43.7309,43.7755,53742.0
2017-11-13 10:45:00,49.14,49.19,49.13,49.18,67958.0,43.7666,43.8111,43.7577,43.8022,67958.0
2017-11-13 10:50:00,49.18,49.19,49.15,49.16,41079.0,43.8022,43.8111,43.7755,43.7844,41079.0
2017-11-13 10:55:00,49.16,49.2,49.15,49.2,54684.0,43.7844,43.82,43.7755,43.82,54684.0
2017-11-13 11:00:00,49.2,49.21,49.18,49.19,42864.0,43.82,43.8289,43.8022,43.8111,42864.0
2017-11-13 11:05:00,49.18,49.24,49.18,49.23,30323.0,43.8022,43.8556,43.8022,43.8467,30323.0
2017-11-13 11:10:00,49.23,49.26,49.23,49.25,93505.0,43.8467,43.8735,43.8467,43.8645,93505.0
2017-11-13 11:15:00,49.25,49.28,49.24,49.28,43752.0,43.8645,43.8913,43.8556,43.8913,43752.0
2017-11-13 11:20:00,49.28,49.29,49.27,49.28,38944.0,43.8913,43.9002,43.8824,43.8913,38944.0
2017-11-13 11:25:00,49.27,49.28,49.25,49.26,78173.0,43.8824,43.8913,43.8645,43.8735,78173.0
2017-11-13 11:30:00,49.26,49.27,49.24,49.25,53078.0,43.8735,43.8824,43.8556,43.8645,53078.0
2017-11-13 11:35:00,49.25,49.27,49.19,49.2,87926.0,43.8645,43.8824,43.8111,43.82,87926.0
2017-11-13 11:40:00,49.2,49.22,49.18,49.22,24656.0,43.82,43.8378,43.8022,43.8378,24656.0
2017-11-13 11:45:00,49.22,49.25,49.21,49.24,15432.0,43.8378,43.8645,43.8289,43.8556,15432.0
2017-11-13 11:50:00,49.25,49.26,49.24,49.26,16916.0,43.8645,43.8735,43.8556,43.8735,16916.0
2017-11-13 11:55:00,49.26,49.26,49.22,49.24,26371.0,43.8735,43.8735,43.8378,43.8556,26371.0
2017-11-13 12:00:00,49.25,49.26,49.24,49.26,25695.0,43.8645,43.8735,43.8556,43.8735,25695.0
2017-11-13 12:05:00,49.26,49.27,49.25,49.26,16735.0,43.8735,43.8824,43.8645,43.8735,16735.0
2017-11-13 12:10:00,49.26,49.26,49.23,49.24,18567.0,43.8735,43.8735,43.8467,43.8556,18567.0
2017-11-13 12:15:00,49.23,49.27,49.23,49.25,36896.0,43.8467,43.8824,43.8467,43.8645,36896.0
2017-11-13 12:20:00,49.25,49.26,49.25,49.26,69622.0,43.8645,43.8735,43.8645,43.8735,69622.0
2017-11-13 12:25:00,49.26,49.28,49.25,49.27,42271.0,43.8735,43.8913,43.8645,43.8824,42271.0
2017-11-13 12:30:00,49.26,49.26,49.25,49.25,50708.0,43.8735,43.8735,43.8645,43.8645,50708.0
2017-11-13 12:35:00,49.26,49.26,49.23,49.25,28404.0,43.8735,43.8735,43.8467,43.8645,28404.0
2017-11-13 12:40:00,49.25,49.26,49.24,49.24,16842.0,43.8645,43.8735,43.8556,43.8556,16842.0
2017-11-13 12:45:00,49.25,49.25,49.2,49.22,74877.0,43.8645,43.8645,43.82,43.8378,74877.0
2017-11-13 12:50:00,49.22,49.26,49.21,49.26,26471.0,43.8378,43.8735,43.8289,43.8735,26471.0
2017-11-13 12:55:00,49.26,49.27,49.25,49.26,57287.0,43.8735,43.8824,43.8645,43.8735,57287.0
2017-11-13 13:00:00,49.26,49.28,49.25,49.27,40085.0,43.8735,43.8913,43.8645,43.8824,40085.0
2017-11-13 13:05:00,49.26,49.27,49.2,49.25,40556.0,43.8735,43.8824,43.82,43.8645,40556.0
2017-11-13 13:10:00,49.25,49.27,49.23,49.27,23993.0,43.8645,43.8824,43.8467,43.8824,23993.0
2017-11-13 13:15:00,49.26,49.29,49.25,49.29,25052.0,43.8735,43.9002,43.8645,43.9002,25052.0
2017-11-13 13:20:00,49.28,49.29,49.27,49.28,37461.0,43.8913,43.9002,43.8824,43.8913,37461.0
2017-11-13 13:25:00,49.28,49.31,49.27,49.3,72047.0,43.8913,43.918,43.8824,43.9091,72047.0
2017-11-13 13:30:00,49.29,49.31,49.27,49.3,123753.0,43.9002,43.918,43.8824,43.9091,123753.0
2017-11-13 13:35:00,49.3,49.3,49.29,49.29,21770.0,43.9091,43.9091,43.9002,43.9002,21770.0
2017-11-13 13:40:00,49.3,49.31,49.28,49.3,36202.0,43.9091,43.918,43.8913,43.9091,36202.0
2017-11-13 13:45:00,49.3,49.31,49.27,49.29,40662.0,43.9091,43.918,43.8824,43.9002,40662.0
2017-11-13 13:50:00,49.29,49.31,49.28,49.3,28345.0,43.9002,43.918,43.8913,43.9091,28345.0
2017-11-13 13:55:00,49.3,49.32,49.3,49.32,135006.0,43.9091,43.9269,43.9091,43.9269,135006.0
2017-11-13 14:00:00,49.32,49.35,49.31,49.34,29046.0,43.9269,43.9536,43.918,43.9447,29046.0
2017-11-13 14:05:00,49.35,49.36,49.33,49.35,45965.0,43.9536,43.9625,43.9358,43.9536,45965.0
2017-11-13 14:10:00,49.35,49.37,49.33,49.35,40797.0,43.9536,43.9714,43.9358,43.9536,40797.0
2017-11-13 14:15:00,49.34,49.36,49.34,49.34,25181.0,43.9447,43.9625,43.9447,43.9447,25181.0
2017-11-13 14:20:00,49.34,49.35,49.33,49.33,42197.0,43.9447,43.9536,43.9358,43.9358,42197.0
2017-11-13 14:25:00,49.33,49.36,49.33,49.34,52297.0,43.9358,43.9625,43.9358,43.9447,52297.0
2017-11-13 14:30:00,49.34,49.34,49.29,49.3,36138.0,43.9447,43.9447,43.9002,43.9091,36138.0
2017-11-13 14:35:00,49.31,49.31,49.28,49.3,21301.0,43.918,43.918,43.8913,43.9091,21301.0
2017-11-13 14:40:00,49.29,49.3,49.27,49.28,27811.0,43.9002,43.9091,43.8824,43.8913,27811.0
2017-11-13 14:45:00,49.28,49.28,49.27,49.28,17936.0,43.8913,43.8913,43.8824,43.8913,17936.0
2017-11-13 14:50:00,49.27,49.33,49.27,49.32,187724.0,43.8824,43.9358,43.8824,43.9269,187724.0
2017-11-13 14:55:00,49.32,49.35,49.31,49.34,49969.0,43.9269,43.9536,43.918,43.9447,49969.0
2017-11-13 15:00:00,49.34,49.37,49.33,49.37,70421.0,43.9447,43.9714,43.9358,43.9714,70421.0
2017-11-13 15:05:00,49.37,49.38,49.36,49.38,105174.0,43.9714,43.9803,43.9625,43.9803,105174.0
2017-11-13 15:10:00,49.37,49.4,49.37,49.4,108421.0,43.9714,43.9981,43.9714,43.9981,108421.0
2017-11-13 15:15:00,49.4,49.4,49.38,49.39,116836.0,43.9981,43.9981,43.9803,43.9892,116836.0
2017-11-13 15:20:00,49.4,49.4,49.38,49.39,122724.0,43.9981,43.9981,43.9803,43.9892,122724.0
2017-11-13 15:25:00,49.39,49.39,49.38,49.39,22466.0,43.9892,43.9892,43.9803,43.9892,22466.0
2017-11-13 15:30:00,49.39,49.39,49.37,49.39,188024.0,43.9892,43.9892,43.9714,43.9892,188024.0
2017-11-13 15:35:00,49.39,49.42,49.38,49.41,58637.0,43.9892,44.016,43.9803,44.0071,58637.0
2017-11-13 15:40:00,49.41,49.41,49.37,49.37,72326.0,44.0071,44.0071,43.9714,43.9714,72326.0
2017-11-13 15:45:00,49.38,49.39,49.36,49.38,136354.0,43.9803,43.9892,43.9625,43.9803,136354.0
2017-11-13 15:50:00,49.39,49.41,49.38,49.4,104494.0,43.9892,44.0071,43.9803,43.9981,104494.0
2017-11-13 15:55:00,49.4,49.43,49.39,49.41,324247.0,43.9981,44.0249,43.9892,44.0071,324247.0
2017-11-14 09:30:00,49.32,49.33,49.15,49.3,220285.0,43.9269,43.9358,43.7755,43.9091,220285.0
2017-11-14 09:35:00,49.31,49.32,49.06,49.08,178485.0,43.918,43.9269,43.6953,43.7131,178485.0
2017-11-14 09:40:00,49.09,49.2,49.07,49.14,172365.0,43.722,43.82,43.7042,43.7666,172365.0
2017-11-14 09:45:00,49.14,49.17,49.1,49.11,80729.0,43.7666,43.7933,43.7309,43.7399,80729.0
2017-11-14 09:50:00,49.12,49.2,49.06,49.15,112215.0,43.7488,43.82,43.6953,43.7755,112215.0
2017-11-14 09:55:00,49.15,49.18,49.04,49.06,127645.0,43.7755,43.8022,43.6775,43.6953,127645.0
2017-11-14 10:00:00,49.07,49.08,48.96,48.96,155883.0,43.7042,43.7131,43.6063,43.6063,155883.0
2017-11-14 10:05:00,48.96,49.01,48.92,49.01,132806.0,43.6063,43.6508,43.5706,43.6508,132806.0
2017-11-14 10:10:00,49.01,49.04,48.96,49.0,154110.0,43.6508,43.6775,43.6063,43.6419,154110.0
2017-11-14 10:15:00,48.98,48.99,48.92,48.98,155787.0,43.6241,43.633,43.5706,43.6241,155787.0
2017-11-14 10:20:00,48.99,49.05,48.99,49.03,118410.0,43.633,43.6864,43.633,43.6686,118410.0
2017-11-14 10:25:00,49.03,49.13,49.02,49.09,64294.0,43.6686,43.7577,43.6597,43.722,64294.0
2017-11-14 10:30:00,49.1,49.14,49.07,49.09,82743.0,43.7309,43.7666,43.7042,43.722,82743.0
2017-11-14 10:35:00,49.09,49.15,49.07,49.15,107512.0,43.722,43.7755,43.7042,43.7755,107512.0
2017-11-14 10:40:00,49.15,49.2,49.14,49.19,56298.0,43.7755,43.82,43.7666,43.8111,56298.0
2017-11-14 10:45:00,49.19,49.24,49.16,49.23,100831.0,43.8111,43.8556,43.7844,43.8467,100831.0
2017-11-14 10:50:00,49.23,49.23,49.15,49.15,111729.0,43.8467,43.8467,43.7755,43.7755,111729.0
2017-11-14 10:55:00,49.15,49.18,49.1,49.11,72772.0,43.7755,43.8022,43.7309,43.7399,72772.0
2017-11-14 11:00:00,49.12,49.13,49.08,49.08,84150.0,43.7488,43.7577,43.7131,43.7131,84150.0
2017-11-14 11:05:00,49.09,49.12,49.08,49.09,67044.0,43.722,43.7488,43.7131,43.722,67044.0
2017-11-14 11:10:00,49.08,49.08,48.9,48.91,235919.0,43.7131,43.7131,43.5528,43.5617,235919.0
2017-11-14 11:15:00,48.92,49.08,48.92,49.08,62947.0,43.5706,43.7131,43.5706,43.7131,62947.0
2017-11-14 11:20:00,49.08,49.1,49.07,49.09,49597.0,43.7131,43.7309,43.7042,43.722,49597.0
2017-11-14 11:25:00,49.09,49.14,49.09,49.13,53673.0,43.722,43.7666,43.722,43.7577,53673.0
2017-11-14 11:30:00,49.13,49.16,49.12,49.14,56238.0,43.7577,43.7844,43.7488,43.7666,56238.0
2017-11-14 11:35:00,49.14,49.14,49.05,49.06,58640.0,43.7666,43.7666,43.6864,43.6953,58640.0
2017-11-14 11:40:00,49.07,49.13,49.05,49.13,67124.0,43.7042,43.7577,43.6864,43.7577,67124.0
2017-11-14 11:45:00,49.13,49.19,49.13,49.15,57426.0,43.7577,43.8111,43.7577,43.7755,57426.0
2017-11-14 11:50:00,49.15,49.16,49.12,49.16,26976.0,43.7755,43.7844,43.7488,43.7844,26976.0
2017-11-14 11:55:00,49.15,49.16,49.02,49.08,151280.0,43.7755,43.7844,43.6597,43.7131,151280.0
2017-11-14 12:00:00,49.09,49.14,49.08,49.12,37569.0,43.722,43.7666,43.7131,43.7488,37569.0
2017-11-14 12:05:00,49.11,49.12,49.03,49.05,92822.0,43.7399,43.7488,43.6686,43.6864,92822.0
2017-11-14 12:10:00,49.05,49.13,49.05,49.11,73870.0,43.6864,43.7577,43.6864,43.7399,73870.0
2017-11-14 12:15:00,49.11,49.13,49.09,49.11,97687.0,43.7399,43.7577,43.722,43.7399,97687.0
2017-11-14 12:20:00,49.11,49.18,49.1,49.15,51028.0,43.7399,43.8022,43.7309,43.7755,51028.0
2017-11-14 12:25:00,49.15,49.21,49.14,49.2,53730.0,43.7755,43.8289,43.7666,43.82,53730.0
2017-11-14 12:30:00,49.21,49.22,49.19,49.2,39256.0,43.8289,43.8378,43.8111,43.82,39256.0
2017-11-14 12:35:00,49.19,49.19,49.11,49.16,124080.0,43.8111,43.8111,43.7399,43.7844,124080.0
2017-11-14 12:40:00,49.16,49.17,49.13,49.14,35660.0,43.7844,43.7933,43.7577,43.7666,35660.0
2017-11-14 12:45:00,49.14,49.14,49.09,49.1,26326.0,43.7666,43.7666,43.722,43.7309,26326.0
2017-11-14 12:50:00,49.1,49.13,49.05,49.08,97710.0,43.7309,43.7577,43.6864,43.7131,97710.0
2017-11-14 12:55:00,49.07,49.11,49.03,49.1,65127.0,43.7042,43.7399,43.6686,43.7309,65127.0
2017-11-14 13:00:00,49.09,49.14,49.06,49.13,60813.0,43.722,43.7666,43.6953,43.7577,60813.0
2017-11-14 13:05:00,49.12,49.15,49.09,49.15,44272.0,43.7488,43.7755,43.722,43.7755,44272.0
2017-11-14 13:10:00,49.15,49.17,49.14,49.16,53833.0,43.7755,43.7933,43.7666,43.7844,53833.0
2017-11-14 13:15:00,49.17,49.19,49.16,49.17,33374.0,43.7933,43.8111,43.7844,43.7933,33374.0
2017-11-14 13:20:00,49.17,49.2,49.17,49.2,35528.0,43.7933,43.82,43.7933,43.82,35528.0
2017-11-14 13:25:00,49.2,49.22,49.19,49.22,32977.0,43.82,43.8378,43.8111,43.8378,32977.0
2017-11-14 13:30:00,49.22,49.22,49.19,49.2,40436.0,43.8378,43.8378,43.8111,43.82,40436.0
2017-11-14 13:35:00,49.21,49.23,49.19,49.21,47291.0,43.8289,43.8467,43.8111,43.8289,47291.0
2017-11-14 13:40:00,49.22,49.23,49.21,49.23,30363.0,43.8378,43.8467,43.8289,43.8467,30363.0
2017-11-14 13:45:00,49.23,49.28,49.22,49.28,43029.0,43.8467,43.8913,43.8378,43.8913,43029.0
2017-11-14 13:50:00,49.28,49.28,49.24,49.26,61852.0,43.8913,43.8913,43.8556,43.8735,61852.0
2017-11-14 13:55:00,49.25,49.26,49.23,49.25,35549.0,43.8645,43.8735,43.8467,43.8645,35549.0
2017-11-14 14:00:00,49.26,49.28,49.25,49.26,47686.0,43.8735,43.8913,43.8645,43.8735,47686.0
2017-11-14 14:05:00,49.26,49.26,49.22,49.23,29327.0,43.8735,43.8735,43.8378,43.8467,29327.0
2017-11-14 14:10:00,49.23,49.24,49.22,49.22,36459.0,43.8467,43.8556,43.8378,43.8378,36459.0
2017-11-14 14:15:00,49.22,49.23,49.22,49.23,24977.0,43.8378,43.8467,43.8378,43.8467,24977.0
2017-11-14 14:20:00,49.23,49.23,49.17,49.17,59426.0,43.8467,43.8467,43.7933,43.7933,59426.0
2017-11-14 14:25:00,49.18,49.18,49.14,49.16,50631.0,43.8022,43.8022,43.7666,43.7844,50631.0
2017-11-14 14:30:00,49.17,49.17,49.1,49.11,38193.0,43.7933,43.7933,43.7309,43.7399,38193.0
2017-11-14 14:35:00,49.1,49.14,49.1,49.14,44940.0,43.7309,43.7666,43.7309,43.7666,44940.0
2017-11-14 14:40:00,49.14,49.18,49.13,49.15,74277.0,43.7666,43.8022,43.7577,43.7755,74277.0
2017-11-14 14:45:00,49.14,49.15,49.12,49.12,66254.0,43.7666,43.7755,43.7488,43.7488,66254.0
2017-11-14 14:50:00,49.12,49.14,49.12,49.14,23904.0,43.7488,43.7666,43.7488,43.7666,23904.0
2017-11-14 14:55:00,49.14,49.15,49.13,49.15,40156.0,43.7666,43.7755,43.7577,43.7755,40156.0
2017-11-14 15:00:00,49.15,49.16,49.13,49.16,50133.0,43.7755,43.7844,43.7577,43.7844,50133.0
2017-11-14 15:05:00,49.16,49.17,49.14,49.15,67633.0,43.7844,43.7933,43.7666,43.7755,67633.0
2017-11-14 15:10:00,49.15,49.15,49.12,49.14,126102.0,43.7755,43.7755,43.7488,43.7666,126102.0
2017-11-14 15:15:00,49.14,49.15,49.12,49.14,69548.0,43.7666,43.7755,43.7488,43.7666,69548.0
2017-11-14 15:20:00,49.14,49.15,49.12,49.13,153934.0,43.7666,43.7755,43.7488,43.7577,153934.0
2017-11-14 15:25:00,49.13,49.14,49.09,49.12,90798.0,43.7577,43.7666,43.722,43.7488,90798.0
2017-11-14 15:30:00,49.11,49.15,49.1,49.14,58346.0,43.7399,43.7755,43.7309,43.7666,58346.0
2017-11-14 15:35:00,49.14,49.15,49.06,49.06,199512.0,43.7666,43.7755,43.6953,43.6953,199512.0
2017-11-14 15:40:00,49.06,49.08,49.03,49.07,187061.0,43.6953,43.7131,43.6686,43.7042,187061.0
2017-11-14 15:45:00,49.07,49.12,49.07,49.11,148924.0,43.7042,43.7488,43.7042,43.7399,148924.0
2017-11-14 15:50:00,49.11,49.15,49.1,49.15,187071.0,43.7399,43.7755,43.7309,43.7755,187071.0
2017-11-14 15:55:00,49.15,49.2,49.13,49.18,473159.0,43.7755,43.82,43.7577,43.8022,473159.0
2017-11-15 09:30:00,48.88,48.95,48.8,48.93,284351.0,43.535,43.5974,43.4638,43.5795,284351.0
2017-11-15 09:35:00,48.92,49.02,48.74,48.78,362959.0,43.5706,43.6597,43.4103,43.4459,362959.0
2017-11-15 09:40:00,48.77,48.97,48.77,48.91,130884.0,43.437,43.6152,43.437,43.5617,130884.0
2017-11-15 09:45:00,48.91,48.98,48.87,48.87,109820.0,43.5617,43.6241,43.5261,43.5261,109820.0
2017-11-15 09:50:00,48.87,48.95,48.81,48.88,197319.0,43.5261,43.5974,43.4727,43.535,197319.0
2017-11-15 09:55:00,48.88,48.9,48.81,48.84,140416.0,43.535,43.5528,43.4727,43.4994,140416.0
2017-11-15 10:00:00,48.83,48.99,48.83,48.99,74646.0,43.4905,43.633,43.4905,43.633,74646.0
2017-11-15 10:05:00,48.99,49.05,48.96,49.03,123027.0,43.633,43.6864,43.6063,43.6686,123027.0
2017-11-15 10:10:00,49.04,49.08,48.98,48.98,86207.0,43.6775,43.7131,43.6241,43.6241,86207.0
2017-11-15 10:15:00,48.98,48.99,48.92,48.96,120356.0,43.6241,43.633,43.5706,43.6063,120356.0
2017-11-15 10:20:00,48.96,48.98,48.94,48.96,116049.0,43.6063,43.6241,43.5884,43.6063,116049.0
2017-11-15 10:25:00,48.96,48.97,48.93,48.97,79151.0,43.6063,43.6152,43.5795,43.6152,79151.0
2017-11-15 10:30:00,48.96,48.97,48.86,48.96,133024.0,43.6063,43.6152,43.5172,43.6063,133024.0
2017-11-15 10:35:00,48.96,48.98,48.92,48.96,97034.0,43.6063,43.6241,43.5706,43.6063,97034.0
2017-11-15 10:40:00,48.96,49.01,48.94,49.0,106053.0,43.6063,43.6508,43.5884,43.6419,106053.0
2017-11-15 10:45:00,49.0,49.0,48.9,48.96,230470.0,43.6419,43.6419,43.5528,43.6063,230470.0
2017-11-15 10:50:00,48.95,48.98,48.94,48.98,131869.0,43.5974,43.6241,43.5884,43.6241,131869.0
2017-11-15 10:55:00,48.98,49.04,48.98,49.03,56681.0,43.6241,43.6775,43.6241,43.6686,56681.0
2017-11-15 11:00:00,49.04,49.05,49.01,49.02,53934.0,43.6775,43.6864,43.6508,43.6597,53934.0
2017-11-15 11:05:00,49.02,49.03,48.98,48.98,128207.0,43.6597,43.6686,43.6241,43.6241,128207.0
2017-11-15 11:10:00,48.98,48.98,48.91,48.94,180408.0,43.6241,43.6241,43.5617,43.5884,180408.0
2017-11-15 11:15:00,48.93,48.97,48.93,48.95,34156.0,43.5795,43.6152,43.5795,43.5974,34156.0
2017-11-15 11:20:00,48.95,49.0,48.95,48.98,104491.0,43.5974,43.6419,43.5974,43.6241,104491.0
2017-11-15 11:25:00,48.98,49.01,48.96,48.97,122230.0,43.6241,43.6508,43.6063,43.6152,122230.0
2017-11-15 11:30:00,48.98,48.98,48.93,48.93,105199.0,43.6241,43.6241,43.5795,43.5795,105199.0
2017-11-15 11:35:00,48.93,48.94,48.9,48.91,119270.0,43.5795,43.5884,43.5528,43.5617,119270.0
2017-11-15 11:40:00,48.91,48.95,48.9,48.94,41984.0,43.5617,43.5974,43.5528,43.5884,41984.0
2017-11-15 11:45:00,48.95,48.98,48.91,48.92,53733.0,43.5974,43.6241,43.5617,43.5706,53733.0
2017-11-15 11:50:00,48.91,48.95,48.91,48.95,39982.0,43.5617,43.5974,43.5617,43.5974,39982.0
2017-11-15 11:55:00,48.95,48.95,48.89,48.91,140916.0,43.5974,43.5974,43.5439,43.5617,140916.0
2017-11-15 12:00:00,48.91,48.92,48.86,48.87,59689.0,43.5617,43.5706,43.5172,43.5261,59689.0
2017-11-15 12:05:00,48.87,48.93,48.87,48.89,101147.0,43.5261,43.5795,43.5261,43.5439,101147.0
2017-11-15 12:10:00,48.89,48.91,48.87,48.9,44806.0,43.5439,43.5617,43.5261,43.5528,44806.0
2017-11-15 12:15:00,48.91,48.92,48.89,48.9,29275.0,43.5617,43.5706,43.5439,43.5528,29275.0
2017-11-15 12:20:00,48.9,48.93,48.9,48.93,16194.0,43.5528,43.5795,43.5528,43.5795,16194.0
2017-11-15 12:25:00,48.92,49.0,48.92,48.93,31066.0,43.5706,43.6419,43.5706,43.5795,31066.0
2017-11-15 12:30:00,48.93,48.93,48.92,48.93,21714.0,43.5795,43.5795,43.5706,43.5795,21714.0
2017-11-15 12:35:00,48.93,48.93,48.91,48.93,70609.0,43.5795,43.5795,43.5617,43.5795,70609.0
2017-11-15 12:40:00,48.93,48.93,48.86,48.87,72903.0,43.5795,43.5795,43.5172,43.5261,72903.0
2017-11-15 12:45:00,48.87,48.87,48.86,48.87,12351.0,43.5261,43.5261,43.5172,43.5261,12351.0
2017-11-15 12:50:00,48.87,48.87,48.84,48.85,72518.0,43.5261,43.5261,43.4994,43.5083,72518.0
2017-11-15 12:55:00,48.85,48.87,48.84,48.87,66563.0,43.5083,43.5261,43.4994,43.5261,66563.0
2017-11-15 13:00:00,48.87,48.91,48.85,48.91,129033.0,43.5261,43.5617,43.5083,43.5617,129033.0
2017-11-15 13:05:00,48.91,48.91,48.82,48.83,159500.0,43.5617,43.5617,43.4816,43.4905,159500.0
2017-11-15 13:10:00,48.82,48.86,48.79,48.85,127864.0,43.4816,43.5172,43.4548,43.5083,127864.0
2017-11-15 13:15:00,48.85,48.86,48.83,48.84,47771.0,43.5083,43.5172,43.4905,43.4994,47771.0
2017-11-15 13:20:00,48.84,48.84,48.82,48.83,35373.0,43.4994,43.4994,43.4816,43.4905,35373.0
2017-11-15 13:25:00,48.83,48.83,48.8,48.8,30943.0,43.4905,43.4905,43.4638,43.4638,30943.0
2017-11-15 13:30:00,48.81,48.81,48.8,48.8,18526.0,43.4727,43.4727,43.4638,43.4638,18526.0
2017-11-15 13:35:00,48.81,48.81,48.79,48.8,60015.0,43.4727,43.4727,43.4548,43.4638,60015.0
2017-11-15 13:40:00,48.79,48.82,48.79,48.82,46168.0,43.4548,43.4816,43.4548,43.4816,46168.0
2017-11-15 13:45:00,48.8,48.87,48.8,48.87,45726.0,43.4638,43.5261,43.4638,43.5261,45726.0
2017-11-15 13:50:00,48.87,48.9,48.86,48.89,66032.0,43.5261,43.5528,43.5172,43.5439,66032.0
2017-11-15 13:55:00,48.9,48.91,48.87,48.9,73343.0,43.5528,43.5617,43.5261,43.5528,73343.0
2017-11-15 14:00:00,48.9,48.93,48.9,48.93,51483.0,43.5528,43.5795,43.5528,43.5795,51483.0
2017-11-15 14:05:00,48.93,48.94,48.91,48.91,28155.0,43.5795,43.5884,43.5617,43.5617,28155.0
2017-11-15 14:10:00,48.91,48.92,48.89,48.89,76221.0,43.5617,43.5706,43.5439,43.5439,76221.0
2017-11-15 14:15:00,48.89,48.92,48.86,48.9,90520.0,43.5439,43.5706,43.5172,43.5528,90520.0
2017-11-15 14:20:00,48.9,48.91,48.87,48.88,38614.0,43.5528,43.5617,43.5261,43.535,38614.0
2017-11-15 14:25:00,48.87,48.91,48.87,48.9,68246.0,43.5261,43.5617,43.5261,43.5528,68246.0
2017-11-15 14:30:00,48.9,48.9,48.85,48.89,143371.0,43.5528,43.5528,43.5083,43.5439,143371.0
2017-11-15 14:35:00,48.89,48.9,48.88,48.89,61337.0,43.5439,43.5528,43.535,43.5439,61337.0
2017-11-15 14:40:00,48.89,48.94,48.85,48.94,77279.0,43.5439,43.5884,43.5083,43.5884,77279.0
2017-11-15 14:45:00,48.94,48.96,48.94,48.95,26517.0,43.5884,43.6063,43.5884,43.5974,26517.0
2017-11-15 14:50:00,48.94,48.99,48.94,48.97,57530.0,43.5884,43.633,43.5884,43.6152,57530.0
2017-11-15 14:55:00,48.97,48.97,48.95,48.97,36645.0,43.6152,43.6152,43.5974,43.6152,36645.0
2017-11-15 15:00:00,48.96,48.98,48.96,48.98,64134.0,43.6063,43.6241,43.6063,43.6241,64134.0
2017-11-15 15:05:00,48.98,48.98,48.96,48.97,51664.0,43.6241,43.6241,43.6063,43.6152,51664.0
2017-11-15 15:10:00,48.97,48.98,48.94,48.97,100465.0,43.6152,43.6241,43.5884,43.6152,100465.0
2017-11-15 15:15:00,48.97,48.98,48.95,48.95,100484.0,43.6152,43.6241,43.5974,43.5974,100484.0
2017-11-15 15:20:00,48.95,48.96,48.9,48.93,318175.0,43.5974,43.6063,43.5528,43.5795,318175.0
2017-11-15 15:25:00,48.94,48.94,48.85,48.86,105625.0,43.5884,43.5884,43.5083,43.5172,105625.0
2017-11-15 15:30:00,48.87,48.92,48.86,48.91,122083.0,43.5261,43.5706,43.5172,43.5617,122083.0
2017-11-15 15:35:00,48.91,48.91,48.88,48.89,73383.0,43.5617,43.5617,43.535,43.5439,73383.0
2017-11-15 15:40:00,48.89,48.9,48.84,48.84,143786.0,43.5439,43.5528,43.4994,43.4994,143786.0
2017-11-15 15:45:00,48.84,48.86,48.8,48.8,174095.0,43.4994,43.5172,43.4638,43.4638,174095.0
2017-11-15 15:50:00,48.8,48.81,48.74,48.75,252763.0,43.4638,43.4727,43.4103,43.4192,252763.0
2017-11-15 15:55:00,48.76,48.85,48.73,48.82,568596.0,43.4281,43.5083,43.4014,43.4816,568596.0
2017-11-16 09:30:00,49.11,49.19,49.01,49.16,245237.0,43.7399,43.8111,43.6508,43.7844,245237.0
2017-11-16 09:35:00,49.18,49.31,49.17,49.23,154132.0,43.8022,43.918,43.7933,43.8467,154132.0
2017-11-16 09:40:00,49.23,49.26,49.13,49.19,125266.0,43.8467,43.8735,43.7577,43.8111,125266.0
2017-11-16 09:45:00,49.18,49.2,49.14,49.14,105658.0,43.8022,43.82,43.7666,43.7666,105658.0
2017-11-16 09:50:00,49.15,49.2,49.12,49.16,119157.0,43.7755,43.82,43.7488,43.7844,119157.0
2017-11-16 09:55:00,49.16,49.2,49.11,49.18,172261.0,43.7844,43.82,43.7399,43.8022,172261.0
2017-11-16 10:00:00,49.18,49.29,49.18,49.23,284893.0,43.8022,43.9002,43.8022,43.8467,284893.0
2017-11-16 10:05:00,49.23,49.34,49.22,49.32,100521.0,43.8467,43.9447,43.8378,43.9269,100521.0
2017-11-16 10:10:00,49.33,49.37,49.22,49.37,138624.0,43.9358,43.9714,43.8378,43.9714,138624.0
2017-11-16 10:15:00,49.37,49.52,49.36,49.52,176469.0,43.9714,44.105,43.9625,44.105,176469.0
2017-11-16 10:20:00,49.51,49.53,49.46,49.48,84283.0,44.0961,44.1139,44.0516,44.0694,84283.0
2017-11-16 10:25:00,49.48,49.57,49.48,49.5,125959.0,44.0694,44.1496,44.0694,44.0872,125959.0
2017-11-16 10:30:00,49.5,49.55,49.46,49.52,134504.0,44.0872,44.1317,44.0516,44.105,134504.0
2017-11-16 10:35:00,49.51,49.57,49.48,49.56,118540.0,44.0961,44.1496,44.0694,44.1406,118540.0
2017-11-16 10:40:00,49.55,49.58,49.47,49.48,255050.0,44.1317,44.1585,44.0605,44.0694,255050.0
2017-11-16 10:45:00,49.48,49.59,49.48,49.58,76442.0,44.0694,44.1674,44.0694,44.1585,76442.0
2017-11-16 10:50:00,49.59,49.61,49.56,49.61,67443.0,44.1674,44.1852,44.1406,44.1852,67443.0
2017-11-16 10:55:00,49.61,49.62,49.52,49.53,132277.0,44.1852,44.1941,44.105,44.1139,132277.0
2017-11-16 11:00:00,49.53,49.59,49.48,49.55,238258.0,44.1139,44.1674,44.0694,44.1317,238258.0
2017-11-16 11:05:00,49.55,49.6,49.48,49.55,85516.0,44.1317,44.1763,44.0694,44.1317,85516.0
2017-11-16 11:10:00,49.55,49.55,49.44,49.48,109070.0,44.1317,44.1317,44.0338,44.0694,109070.0
2017-11-16 11:15:00,49.48,49.53,49.47,49.53,167934.0,44.0694,44.1139,44.0605,44.1139,167934.0
2017-11-16 11:20:00,49.53,49.53,49.45,49.5,97190.0,44.1139,44.1139,44.0427,44.0872,97190.0
2017-11-16 11:25:00,49.51,49.55,49.46,49.55,54923.0,44.0961,44.1317,44.0516,44.1317,54923.0
2017-11-16 11:30:00,49.55,49.57,49.53,49.55,45157.0,44.1317,44.1496,44.1139,44.1317,45157.0
2017-11-16 11:35:00,49.55,49.56,49.46,49.55,133924.0,44.1317,44.1406,44.0516,44.1317,133924.0
2017-11-16 11:40:00,49.55,49.55,49.48,49.52,166296.0,44.1317,44.1317,44.0694,44.105,166296.0
2017-11-16 11:45:00,49.52,49.54,49.47,49.53,85516.0,44.105,44.1228,44.0605,44.1139,85516.0
2017-11-16 11:50:00,49.52,49.52,49.48,49.5,44884.0,44.105,44.105,44.0694,44.0872,44884.0
2017-11-16 11:55:00,49.5,49.51,49.48,49.48,36715.0,44.0872,44.0961,44.0694,44.0694,36715.0
2017-11-16 12:00:00,49.49,49.53,49.48,49.53,72201.0,44.0783,44.1139,44.0694,44.1139,72201.0
2017-11-16 12:05:00,49.53,49.54,49.5,49.53,119989.0,44.1139,44.1228,44.0872,44.1139,119989.0
2017-11-16 12:10:00,49.53,49.54,49.52,49.53,44428.0,44.1139,44.1228,44.105,44.1139,44428.0
2017-11-16 12:15:00,49.53,49.54,49.49,49.5,32360.0,44.1139,44.1228,44.0783,44.0872,32360.0
2017-11-16 12:20:00,49.51,49.52,49.49,49.5,58725.0,44.0961,44.105,44.0783,44.0872,58725.0
2017-11-16 12:25:00,49.5,49.54,49.5,49.54,44962.0,44.0872,44.1228,44.0872,44.1228,44962.0
2017-11-16 12:30:00,49.53,49.55,49.52,49.54,101030.0,44.1139,44.1317,44.105,44.1228,101030.0
2017-11-16 12:35:00,49.54,49.55,49.5,49.51,300705.0,44.1228,44.1317,44.0872,44.0961,300705.0
2017-11-16 12:40:00,49.51,49.51,49.49,49.51,95262.0,44.0961,44.0961,44.0783,44.0961,95262.0
2017-11-16 12:45:00,49.5,49.51,49.49,49.5,45312.0,44.0872,44.0961,44.0783,44.0872,45312.0
2017-11-16 12:50:00,49.5,49.51,49.45,49.46,93512.0,44.0872,44.0961,44.0427,44.0516,93512.0
2017-11-16 12:55:00,49.45,49.46,49.4,49.44,185187.0,44.0427,44.0516,43.9981,44.0338,185187.0
2017-11-16 13:00:00,49.45,49.46,49.42,49.44,104805.0,44.0427,44.0516,44.016,44.0338,104805.0
2017-11-16 13:05:00,49.45,49.45,49.42,49.43,339635.0,44.0427,44.0427,44.016,44.0249,339635.0
2017-11-16 13:10:00,49.44,49.44,49.4,49.41,51262.0,44.0338,44.0338,43.9981,44.0071,51262.0
2017-11-16 13:15:00,49.41,49.42,49.38,49.39,55088.0,44.0071,44.016,43.9803,43.9892,55088.0
2017-11-16 13:20:00,49.38,49.39,49.36,49.38,57288.0,43.9803,43.9892,43.9625,43.9803,57288.0
2017-11-16 13:25:00,49.38,49.38,49.34,49.35,52160.0,43.9803,43.9803,43.9447,43.9536,52160.0
2017-11-16 13:30:00,49.35,49.37,49.34,49.34,51668.0,43.9536,43.9714,43.9447,43.9447,51668.0
2017-11-16 13:35:00,49.35,49.36,49.34,49.34,79441.0,43.9536,43.9625,43.9447,43.9447,79441.0
2017-11-16 13:40:00,49.34,49.36,49.34,49.34,120985.0,43.9447,43.9625,43.9447,43.9447,120985.0
2017-11-16 13:45:00,49.34,49.34,49.31,49.33,45318.0,43.9447,43.9447,43.918,43.9358,45318.0
2017-11-16 13:50:00,49.33,49.34,49.32,49.34,40424.0,43.9358,43.9447,43.9269,43.9447,40424.0
2017-11-16 13:55:00,49.33,49.34,49.31,49.32,78418.0,43.9358,43.9447,43.918,43.9269,78418.0
2017-11-16 14:00:00,49.32,49.33,49.31,49.31,91648.0,43.9269,43.9358,43.918,43.918,91648.0
2017-11-16 14:05:00,49.32,49.33,49.31,49.32,400980.0,43.9269,43.9358,43.918,43.9269,400980.0
2017-11-16 14:10:00,49.33,49.35,49.31,49.33,202121.0,43.9358,43.9536,43.918,43.9358,202121.0
2017-11-16 14:15:00,49.33,49.33,49.3,49.3,66959.0,43.9358,43.9358,43.9091,43.9091,66959.0
2017-11-16 14:20:00,49.31,49.31,49.28,49.3,64381.0,43.918,43.918,43.8913,43.9091,64381.0
2017-11-16 14:25:00,49.31,49.31,49.29,49.3,38180.0,43.918,43.918,43.9002,43.9091,38180.0
2017-11-16 14:30:00,49.31,49.37,49.3,49.33,77485.0,43.918,43.9714,43.9091,43.9358,77485.0
2017-11-16 14:35:00,49.33,49.34,49.3,49.33,141139.0,43.9358,43.9447,43.9091,43.9358,141139.0
2017-11-16 14:40:00,49.33,49.33,49.29,49.3,49637.0,43.9358,43.9358,43.9002,43.9091,49637.0
2017-11-16 14:45:00,49.3,49.33,49.28,49.3,78675.0,43.9091,43.9358,43.8913,43.9091,78675.0
2017-11-16 14:50:00,49.3,49.33,49.28,49.32,104915.0,43.9091,43.9358,43.8913,43.9269,104915.0
2017-11-16 14:55:00,49.32,49.32,49.31,49.32,281703.0,43.9269,43.9269,43.918,43.9269,281703.0
2017-11-16 15:00:00,49.31,49.33,49.28,49.29,92584.0,43.918,43.9358,43.8913,43.9002,92584.0
2017-11-16 15:05:00,49.3,49.32,49.29,49.31,66044.0,43.9091,43.9269,43.9002,43.918,66044.0
2017-11-16 15:10:00,49.31,49.32,49.3,49.3,134662.0,43.918,43.9269,43.9091,43.9091,134662.0
2017-11-16 15:15:00,49.3,49.31,49.27,49.3,62990.0,43.9091,43.918,43.8824,43.9091,62990.0
2017-11-16 15:20:00,49.3,49.31,49.29,49.3,130713.0,43.9091,43.918,43.9002,43.9091,130713.0
2017-11-16 15:25:00,49.31,49.31,49.28,49.3,79788.0,43.918,43.918,43.8913,43.9091,79788.0
2017-11-16 15:30:00,49.3,49.32,49.27,49.29,106371.0,43.9091,43.9269,43.8824,43.9002,106371.0
2017-11-16 15:35:00,49.29,49.3,49.27,49.29,74515.0,43.9002,43.9091,43.8824,43.9002,74515.0
2017-11-16 15:40:00,49.29,49.3,49.23,49.24,212708.0,43.9002,43.9091,43.8467,43.8556,212708.0
2017-11-16 15:45:00,49.23,49.25,49.22,49.24,251734.0,43.8467,43.8645,43.8378,43.8556,251734.0
2017-11-16 15:50:00,49.25,49.28,49.24,49.27,221534.0,43.8645,43.8913,43.8556,43.8824,221534.0
2017-11-16 15:55:00,49.26,49.27,49.19,49.22,543696.0,43.8735,43.8824,43.8111,43.8378,543696.0
2017-11-17 09:30:00,49.0,49.18,48.98,49.15,632562.0,43.6419,43.8022,43.6241,43.7755,632562.0
2017-11-17 09:35:00,49.15,49.16,49.03,49.04,146488.0,43.7755,43.7844,43.6686,43.6775,146488.0
2017-11-17 09:40:00,49.04,49.13,49.03,49.08,67100.0,43.6775,43.7577,43.6686,43.7131,67100.0
2017-11-17 09:45:00,49.09,49.15,49.04,49.13,99611.0,43.722,43.7755,43.6775,43.7577,99611.0
2017-11-17 09:50:00,49.12,49.13,49.08,49.09,78576.0,43.7488,43.7577,43.7131,43.722,78576.0
2017-11-17 09:55:00,49.09,49.09,48.96,49.01,167511.0,43.722,43.722,43.6063,43.6508,167511.0
2017-11-17 10:00:00,49.01,49.15,49.0,49.15,80069.0,43.6508,43.7755,43.6419,43.7755,80069.0
2017-11-17 10:05:00,49.15,49.22,49.09,49.22,100859.0,43.7755,43.8378,43.722,43.8378,100859.0
2017-11-17 10:10:00,49.22,49.23,49.08,49.08,141071.0,43.8378,43.8467,43.7131,43.7131,141071.0
2017-11-17 10:15:00,49.09,49.16,49.03,49.11,76204.0,43.722,43.7844,43.6686,43.7399,76204.0
2017-11-17 10:20:00,49.1,49.14,49.09,49.13,88948.0,43.7309,43.7666,43.722,43.7577,88948.0
2017-11-17 10:25:00,49.13,49.16,49.1,49.16,42645.0,43.7577,43.7844,43.7309,43.7844,42645.0
2017-11-17 10:30:00,49.15,49.16,49.08,49.09,95336.0,43.7755,43.7844,43.7131,43.722,95336.0
2017-11-17 10:35:00,49.09,49.11,49.06,49.07,61226.0,43.722,43.7399,43.6953,43.7042,61226.0
2017-11-17 10:40:00,49.07,49.08,49.03,49.08,54684.0,43.7042,43.7131,43.6686,43.7131,54684.0
2017-11-17 10:45:00,49.08,49.11,49.05,49.06,33716.0,43.7131,43.7399,43.6864,43.6953,33716.0
2017-11-17 10:50:00,49.05,49.06,49.01,49.03,74861.0,43.6864,43.6953,43.6508,43.6686,74861.0
2017-11-17 10:55:00,49.03,49.06,49.01,49.02,106405.0,43.6686,43.6953,43.6508,43.6597,106405.0
2017-11-17 11:00:00,49.02,49.05,49.0,49.02,52011.0,43.6597,43.6864,43.6419,43.6597,52011.0
2017-11-17 11:05:00,49.02,49.03,49.0,49.01,37814.0,43.6597,43.6686,43.6419,43.6508,37814.0
2017-11-17 11:10:00,49.01,49.01,48.93,48.98,78592.0,43.6508,43.6508,43.5795,43.6241,78592.0
2017-11-17 11:15:00,48.98,49.02,48.98,49.01,72077.0,43.6241,43.6597,43.6241,43.6508,72077.0
2017-11-17 11:20:00,49.0,49.06,48.99,49.05,27766.0,43.6419,43.6953,43.633,43.6864,27766.0
2017-11-17 11:25:00,49.06,49.09,49.05,49.07,30236.0,43.6953,43.722,43.6864,43.7042,30236.0
2017-11-17 11:30:00,49.07,49.07,49.02,49.04,24961.0,43.7042,43.7042,43.6597,43.6775,24961.0
2017-11-17 11:35:00,49.04,49.04,48.98,48.98,95995.0,43.6775,43.6775,43.6241,43.6241,95995.0
2017-11-17 11:40:00,48.98,49.03,48.98,49.01,26225.0,43.6241,43.6686,43.6241,43.6508,26225.0
2017-11-17 11:45:00,49.01,49.02,49.0,49.0,27220.0,43.6508,43.6597,43.6419,43.6419,27220.0
2017-11-17 11:50:00,49.0,49.02,48.99,49.02,40569.0,43.6419,43.6597,43.633,43.6597,40569.0
2017-11-17 11:55:00,49.02,49.04,49.0,49.04,64826.0,43.6597,43.6775,43.6419,43.6775,64826.0
2017-11-17 12:00:00,49.04,49.07,49.03,49.06,88485.0,43.6775,43.7042,43.6686,43.6953,88485.0
2017-11-17 12:05:00,49.07,49.08,49.02,49.04,49138.0,43.7042,43.7131,43.6597,43.6775,49138.0
2017-11-17 12:10:00,49.04,49.07,49.03,49.07,44476.0,43.6775,43.7042,43.6686,43.7042,44476.0
2017-11-17 12:15:00,49.07,49.08,49.02,49.03,63995.0,43.7042,43.7131,43.6597,43.6686,63995.0
2017-11-17 12:20:00,49.02,49.03,48.99,49.02,185658.0,43.6597,43.6686,43.633,43.6597,185658.0
2017-11-17 12:25:00,49.02,49.04,49.01,49.02,31086.0,43.6597,43.6775,43.6508,43.6597,31086.0
2017-11-17 12:30:00,49.02,49.03,48.99,49.03,131354.0,43.6597,43.6686,43.633,43.6686,131354.0
2017-11-17 12:35:00,49.03,49.03,48.95,48.97,574192.0,43.6686,43.6686,43.5974,43.6152,574192.0
2017-11-17 12:40:00,48.97,48.98,48.91,48.91,82586.0,43.6152,43.6241,43.5617,43.5617,82586.0
2017-11-17 12:45:00,48.92,48.92,48.88,48.91,61569.0,43.5706,43.5706,43.535,43.5617,61569.0
2017-11-17 12:50:00,48.92,48.95,48.89,48.89,89724.0,43.5706,43.5974,43.5439,43.5439,89724.0
2017-11-17 12:55:00,48.9,48.96,48.89,48.95,45481.0,43.5528,43.6063,43.5439,43.5974,45481.0
2017-11-17 13:00:00,48.95,48.96,48.92,48.95,36480.0,43.5974,43.6063,43.5706,43.5974,36480.0
2017-11-17 13:05:00,48.96,48.97,48.93,48.95,42556.0,43.6063,43.6152,43.5795,43.5974,42556.0
2017-11-17 13:10:00,48.95,48.97,48.94,48.97,57632.0,43.5974,43.6152,43.5884,43.6152,57632.0
2017-11-17 13:15:00,48.97,48.98,48.94,48.94,92805.0,43.6152,43.6241,43.5884,43.5884,92805.0
2017-11-17 13:20:00,48.95,48.98,48.94,48.98,28037.0,43.5974,43.6241,43.5884,43.6241,28037.0
2017-11-17 13:25:00,48.98,48.98,48.96,48.98,44228.0,43.6241,43.6241,43.6063,43.6241,44228.0
2017-11-17 13:30:00,48.98,48.99,48.96,48.97,94522.0,43.6241,43.633,43.6063,43.6152,94522.0
2017-11-17 13:35:00,48.98,48.98,48.95,48.98,52603.0,43.6241,43.6241,43.5974,43.6241,52603.0
2017-11-17 13:40:00,48.98,48.99,48.96,48.99,33689.0,43.6241,43.633,43.6063,43.633,33689.0
2017-11-17 13:45:00,48.99,49.0,48.96,48.98,49233.0,43.633,43.6419,43.6063,43.6241,49233.0
2017-11-17 13:50:00,48.97,49.01,48.97,48.99,46845.0,43.6152,43.6508,43.6152,43.633,46845.0
2017-11-17 13:55:00,48.98,48.99,48.96,48.97,71125.0,43.6241,43.633,43.6063,43.6152,71125.0
2017-11-17 14:00:00,48.98,48.98,48.97,48.98,25523.0,43.6241,43.6241,43.6152,43.6241,25523.0
2017-11-17 14:05:00,48.97,48.98,48.95,48.98,73435.0,43.6152,43.6241,43.5974,43.6241,73435.0
2017-11-17 14:10:00,48.98,48.99,48.97,48.98,27595.0,43.6241,43.633,43.6152,43.6241,27595.0
2017-11-17 14:15:00,48.98,48.99,48.93,48.96,98537.0,43.6241,43.633,43.5795,43.6063,98537.0
2017-11-17 14:20:00,48.96,48.98,48.95,48.98,35587.0,43.6063,43.6241,43.5974,43.6241,35587.0
2017-11-17 14:25:00,48.98,48.98,48.95,48.97,91707.0,43.6241,43.6241,43.5974,43.6152,91707.0
2017-11-17 14:30:00,48.97,48.98,48.92,48.93,71702.0,43.6152,43.6241,43.5706,43.5795,71702.0
2017-11-17 14:35:00,48.93,48.93,48.91,48.91,29521.0,43.5795,43.5795,43.5617,43.5617,29521.0
2017-11-17 14:40:00,48.91,48.99,48.91,48.95,56841.0,43.5617,43.633,43.5617,43.5974,56841.0
2017-11-17 14:45:00,48.96,48.98,48.95,48.96,30802.0,43.6063,43.6241,43.5974,43.6063,30802.0
2017-11-17 14:50:00,48.95,48.97,48.95,48.97,68509.0,43.5974,43.6152,43.5974,43.6152,68509.0
2017-11-17 14:55:00,48.97,48.97,48.96,48.97,17274.0,43.6152,43.6152,43.6063,43.6152,17274.0
2017-11-17 15:00:00,48.96,48.97,48.94,48.95,74452.0,43.6063,43.6152,43.5884,43.5974,74452.0
2017-11-17 15:05:00,48.95,48.95,48.94,48.94,58441.0,43.5974,43.5974,43.5884,43.5884,58441.0
2017-11-17 15:10:00,48.94,48.95,48.93,48.94,86824.0,43.5884,43.5974,43.5795,43.5884,86824.0
2017-11-17 15:15:00,48.93,48.94,48.89,48.91,172397.0,43.5795,43.5884,43.5439,43.5617,172397.0
2017-11-17 15:20:00,48.9,48.91,48.9,48.9,50974.0,43.5528,43.5617,43.5528,43.5528,50974.0
2017-11-17 15:25:00,48.91,48.91,48.86,48.87,87687.0,43.5617,43.5617,43.5172,43.5261,87687.0
2017-11-17 15:30:00,48.87,48.93,48.86,48.92,69719.0,43.5261,43.5795,43.5172,43.5706,69719.0
2017-11-17 15:35:00,48.93,48.97,48.91,48.97,87547.0,43.5795,43.6152,43.5617,43.6152,87547.0
2017-11-17 15:40:00,48.97,48.97,48.89,48.89,149532.0,43.6152,43.6152,43.5439,43.5439,149532.0
2017-11-17 15:45:00,48.9,48.92,48.85,48.91,164520.0,43.5528,43.5706,43.5083,43.5617,164520.0
2017-11-17 15:50:00,48.91,48.95,48.91,48.95,174999.0,43.5617,43.5974,43.5617,43.5974,174999.0
2017-11-17 15:55:00,48.95,48.97,48.91,48.93,557742.0,43.5974,43.6152,43.5617,43.5795,557742.0
2017-11-20 09:30:00,49.04,49.06,48.94,49.01,257252.0,43.6775,43.6953,43.5884,43.6508,257252.0
2017-11-20 09:35:00,49.01,49.04,48.98,48.98,406883.0,43.6508,43.6775,43.6241,43.6241,406883.0
2017-11-20 09:40:00,48.99,49.02,48.98,49.0,108291.0,43.633,43.6597,43.6241,43.6419,108291.0
2017-11-20 09:45:00,49.0,49.01,48.96,48.98,81902.0,43.6419,43.6508,43.6063,43.6241,81902.0
2017-11-20 09:50:00,48.98,49.0,48.94,48.96,105045.0,43.6241,43.6419,43.5884,43.6063,105045.0
2017-11-20 09:55:00,48.97,49.01,48.95,49.0,93444.0,43.6152,43.6508,43.5974,43.6419,93444.0
2017-11-20 10:00:00,49.0,49.0,48.97,48.98,55135.0,43.6419,43.6419,43.6152,43.6241,55135.0
2017-11-20 10:05:00,48.98,48.99,48.97,48.98,25859.0,43.6241,43.633,43.6152,43.6241,25859.0
2017-11-20 10:10:00,48.98,49.01,48.92,48.95,70636.0,43.6241,43.6508,43.5706,43.5974,70636.0
2017-11-20 10:15:00,48.95,48.99,48.94,48.98,51524.0,43.5974,43.633,43.5884,43.6241,51524.0
2017-11-20 10:20:00,48.99,48.99,48.95,48.97,56642.0,43.633,43.633,43.5974,43.6152,56642.0
2017-11-20 10:25:00,48.96,48.98,48.95,48.96,48538.0,43.6063,43.6241,43.5974,43.6063,48538.0
2017-11-20 10:30:00,48.96,48.97,48.94,48.94,59303.0,43.6063,43.6152,43.5884,43.5884,59303.0
2017-11-20 10:35:00,48.95,48.98,48.94,48.94,53163.0,43.5974,43.6241,43.5884,43.5884,53163.0
2017-11-20 10:40:00,48.94,48.97,48.94,48.95,27684.0,43.5884,43.6152,43.5884,43.5974,27684.0
2017-11-20 10:45:00,48.95,48.98,48.94,48.97,43722.0,43.5974,43.6241,43.5884,43.6152,43722.0
2017-11-20 10:50:00,48.98,49.0,48.96,48.97,102359.0,43.6241,43.6419,43.6063,43.6152,102359.0
2017-11-20 10:55:00,48.97,49.0,48.95,48.99,76048.0,43.6152,43.6419,43.5974,43.633,76048.0
2017-11-20 11:00:00,48.99,49.0,48.96,48.98,126821.0,43.633,43.6419,43.6063,43.6241,126821.0
2017-11-20 11:05:00,48.98,48.99,48.96,48.98,52375.0,43.6241,43.633,43.6063,43.6241,52375.0
2017-11-20 11:10:00,48.99,49.0,48.97,48.99,63531.0,43.633,43.6419,43.6152,43.633,63531.0
2017-11-20 11:15:00,49.0,49.0,48.97,48.99,375357.0,43.6419,43.6419,43.6152,43.633,375357.0
2017-11-20 11:20:00,49.0,49.0,48.97,48.98,92510.0,43.6419,43.6419,43.6152,43.6241,92510.0
2017-11-20 11:25:00,48.99,48.99,48.96,48.97,114212.0,43.633,43.633,43.6063,43.6152,114212.0
2017-11-20 11:30:00,48.97,49.0,48.96,48.99,50575.0,43.6152,43.6419,43.6063,43.633,50575.0
2017-11-20 11:35:00,49.0,49.0,48.97,48.99,113643.0,43.6419,43.6419,43.6152,43.633,113643.0
2017-11-20 11:40:00,48.98,49.0,48.98,48.98,81479.0,43.6241,43.6419,43.6241,43.6241,81479.0
2017-11-20 11:45:00,48.99,49.0,48.98,48.99,71120.0,43.633,43.6419,43.6241,43.633,71120.0
2017-11-20 11:50:00,48.99,49.0,48.98,48.98,56330.0,43.633,43.6419,43.6241,43.6241,56330.0
2017-11-20 11:55:00,48.98,49.01,48.98,49.0,479469.0,43.6241,43.6508,43.6241,43.6419,479469.0
2017-11-20 12:00:00,49.01,49.01,48.96,48.98,440208.0,43.6508,43.6508,43.6063,43.6241,440208.0
2017-11-20 12:05:00,48.98,49.02,48.96,48.99,174033.0,43.6241,43.6597,43.6063,43.633,174033.0
2017-11-20 12:10:00,49.0,49.0,48.99,48.99,45625.0,43.6419,43.6419,43.633,43.633,45625.0
2017-11-20 12:15:00,48.99,48.99,48.97,48.98,37040.0,43.633,43.633,43.6152,43.6241,37040.0
2017-11-20 12:20:00,48.98,48.98,48.95,48.96,99423.0,43.6241,43.6241,43.5974,43.6063,99423.0
2017-11-20 12:25:00,48.97,49.0,48.96,49.0,15925.0,43.6152,43.6419,43.6063,43.6419,15925.0
2017-11-20 12:30:00,49.0,49.0,48.98,48.98,45899.0,43.6419,43.6419,43.6241,43.6241,45899.0
2017-11-20 12:35:00,48.99,49.0,48.97,49.0,74993.0,43.633,43.6419,43.6152,43.6419,74993.0
2017-11-20 12:40:00,48.99,49.0,48.99,49.0,40884.0,43.633,43.6419,43.633,43.6419,40884.0
2017-11-20 12:45:00,49.0,49.0,48.99,48.99,341661.0,43.6419,43.6419,43.633,43.633,341661.0
2017-11-20 12:50:00,48.99,49.0,48.93,48.98,273967.0,43.633,43.6419,43.5795,43.6241,273967.0
2017-11-20 12:55:00,48.99,48.99,48.96,48.98,51360.0,43.633,43.633,43.6063,43.6241,51360.0
2017-11-20 13:00:00,48.99,48.99,48.98,48.99,18554.0,43.633,43.633,43.6241,43.633,18554.0
2017-11-20 13:05:00,48.99,49.0,48.96,48.98,73725.0,43.633,43.6419,43.6063,43.6241,73725.0
2017-11-20 13:10:00,48.97,48.98,48.95,48.96,46902.0,43.6152,43.6241,43.5974,43.6063,46902.0
2017-11-20 13:15:00,48.96,49.0,48.96,48.99,62952.0,43.6063,43.6419,43.6063,43.633,62952.0
2017-11-20 13:20:00,48.99,49.02,48.98,49.02,136549.0,43.633,43.6597,43.6241,43.6597,136549.0
2017-11-20 13:25:00,49.01,49.1,49.01,49.07,55532.0,43.6508,43.7309,43.6508,43.7042,55532.0
2017-11-20 13:30:00,49.08,49.08,49.06,49.06,21225.0,43.7131,43.7131,43.6953,43.6953,21225.0
2017-11-20 13:35:00,49.06,49.08,49.06,49.08,34195.0,43.6953,43.7131,43.6953,43.7131,34195.0
2017-11-20 13:40:00,49.08,49.08,49.04,49.05,107067.0,43.7131,43.7131,43.6775,43.6864,107067.0
2017-11-20 13:45:00,49.05,49.06,49.04,49.05,26812.0,43.6864,43.6953,43.6775,43.6864,26812.0
2017-11-20 13:50:00,49.06,49.06,49.03,49.05,76404.0,43.6953,43.6953,43.6686,43.6864,76404.0
2017-11-20 13:55:00,49.04,49.11,49.04,49.09,35053.0,43.6775,43.7399,43.6775,43.722,35053.0
2017-11-20 14:00:00,49.09,49.15,49.09,49.15,59659.0,43.722,43.7755,43.722,43.7755,59659.0
2017-11-20 14:05:00,49.15,49.16,49.14,49.15,39401.0,43.7755,43.7844,43.7666,43.7755,39401.0
2017-11-20 14:10:00,49.15,49.15,49.12,49.13,55829.0,43.7755,43.7755,43.7488,43.7577,55829.0
2017-11-20 14:15:00,49.13,49.13,49.12,49.12,14402.0,43.7577,43.7577,43.7488,43.7488,14402.0
2017-11-20 14:20:00,49.12,49.13,49.08,49.08,71466.0,43.7488,43.7577,43.7131,43.7131,71466.0
2017-11-20 14:25:00,49.09,49.09,49.07,49.07,21073.0,43.722,43.722,43.7042,43.7042,21073.0
2017-11-20 14:30:00,49.07,49.08,49.04,49.05,119006.0,43.7042,43.7131,43.6775,43.6864,119006.0
2017-11-20 14:35:00,49.04,49.04,49.0,49.01,72307.0,43.6775,43.6775,43.6419,43.6508,72307.0
2017-11-20 14:40:00,49.01,49.01,48.97,49.0,180903.0,43.6508,43.6508,43.6152,43.6419,180903.0
2017-11-20 14:45:00,49.0,49.06,48.99,49.03,1571436.0,43.6419,43.6953,43.633,43.6686,1571436.0
2017-11-20 14:50:00,49.02,49.08,49.0,49.07,42813.0,43.6597,43.7131,43.6419,43.7042,42813.0
2017-11-20 14:55:00,49.06,49.13,49.05,49.12,135771.0,43.6953,43.7577,43.6864,43.7488,135771.0
2017-11-20 15:00:00,49.13,49.13,49.08,49.09,65701.0,43.7577,43.7577,43.7131,43.722,65701.0
2017-11-20 15:05:00,49.08,49.1,49.08,49.1,46155.0,43.7131,43.7309,43.7131,43.7309,46155.0
2017-11-20 15:10:00,49.09,49.1,49.08,49.09,43054.0,43.722,43.7309,43.7131,43.722,43054.0
2017-11-20 15:15:00,49.09,49.11,49.09,49.11,46289.0,43.722,43.7399,43.722,43.7399,46289.0
2017-11-20 15:20:00,49.11,49.11,49.09,49.11,57086.0,43.7399,43.7399,43.722,43.7399,57086.0
2017-11-20 15:25:00,49.1,49.11,49.09,49.11,143508.0,43.7309,43.7399,43.722,43.7399,143508.0
2017-11-20 15:30:00,49.11,49.11,49.07,49.08,97305.0,43.7399,43.7399,43.7042,43.7131,97305.0
2017-11-20 15:35:00,49.08,49.08,49.03,49.05,162616.0,43.7131,43.7131,43.6686,43.6864,162616.0
2017-11-20 15:40:00,49.06,49.08,49.04,49.08,88923.0,43.6953,43.7131,43.6775,43.7131,88923.0
2017-11-20 15:45:00,49.07,49.08,49.04,49.06,218245.0,43.7042,43.7131,43.6775,43.6953,218245.0
2017-11-20 15:50:00,49.06,49.07,49.03,49.05,193854.0,43.6953,43.7042,43.6686,43.6864,193854.0
2017-11-20 15:55:00,49.05,49.06,49.01,49.02,595562.0,43.6864,43.6953,43.6508,43.6597,595562.0
2017-11-21 09:30:00,49.0,49.09,48.9,48.92,473526.0,43.6419,43.722,43.5528,43.5706,473526.0
2017-11-21 09:35:00,48.94,48.97,48.73,48.93,538708.0,43.5884,43.6152,43.4014,43.5795,538708.0
2017-11-21 09:40:00,48.93,49.01,48.92,48.99,350663.0,43.5795,43.6508,43.5706,43.633,350663.0
2017-11-21 09:45:00,48.98,49.1,48.96,49.0,478171.0,43.6241,43.7309,43.6063,43.6419,478171.0
2017-11-21 09:50:00,49.0,49.02,48.95,48.96,184189.0,43.6419,43.6597,43.5974,43.6063,184189.0
2017-11-21 09:55:00,48.95,48.96,48.88,48.88,144479.0,43.5974,43.6063,43.535,43.535,144479.0
2017-11-21 10:00:00,48.89,48.9,48.82,48.82,162236.0,43.5439,43.5528,43.4816,43.4816,162236.0
2017-11-21 10:05:00,48.82,48.87,48.8,48.86,211133.0,43.4816,43.5261,43.4638,43.5172,211133.0
2017-11-21 10:10:00,48.87,48.92,48.82,48.91,198871.0,43.5261,43.5706,43.4816,43.5617,198871.0
2017-11-21 10:15:00,48.91,48.92,48.83,48.9,194894.0,43.5617,43.5706,43.4905,43.5528,194894.0
2017-11-21 10:20:00,48.9,48.9,48.85,48.88,118953.0,43.5528,43.5528,43.5083,43.535,118953.0
2017-11-21 10:25:00,48.88,48.89,48.84,48.89,254025.0,43.535,43.5439,43.4994,43.5439,254025.0
2017-11-21 10:30:00,48.89,48.91,48.86,48.9,86096.0,43.5439,43.5617,43.5172,43.5528,86096.0
2017-11-21 10:35:00,48.9,48.92,48.85,48.86,84013.0,43.5528,43.5706,43.5083,43.5172,84013.0
2017-11-21 10:40:00,48.87,48.87,48.78,48.81,144668.0,43.5261,43.5261,43.4459,43.4727,144668.0
2017-11-21 10:45:00,48.8,48.81,48.78,48.8,106960.0,43.4638,43.4727,43.4459,43.4638,106960.0
2017-11-21 10:50:00,48.8,48.8,48.72,48.8,314270.0,43.4638,43.4638,43.3925,43.4638,314270.0
2017-11-21 10:55:00,48.8,48.8,48.73,48.75,119702.0,43.4638,43.4638,43.4014,43.4192,119702.0
2017-11-21 11:00:00,48.74,48.76,48.71,48.76,117961.0,43.4103,43.4281,43.3836,43.4281,117961.0
2017-11-21 11:05:00,48.76,48.76,48.65,48.66,411894.0,43.4281,43.4281,43.3302,43.3391,411894.0
2017-11-21 11:10:00,48.66,48.69,48.61,48.63,281588.0,43.3391,43.3658,43.2945,43.3123,281588.0
2017-11-21 11:15:00,48.64,48.78,48.63,48.75,166372.0,43.3212,43.4459,43.3123,43.4192,166372.0
2017-11-21 11:20:00,48.75,48.78,48.71,48.75,134363.0,43.4192,43.4459,43.3836,43.4192,134363.0
2017-11-21 11:25:00,48.76,48.76,48.68,48.7,313102.0,43.4281,43.4281,43.3569,43.3747,313102.0
2017-11-21 11:30:00,48.7,48.81,48.66,48.79,221080.0,43.3747,43.4727,43.3391,43.4548,221080.0
2017-11-21 11:35:00,48.8,48.8,48.66,48.68,286460.0,43.4638,43.4638,43.3391,43.3569,286460.0
2017-11-21 11:40:00,48.68,48.73,48.66,48.73,204297.0,43.3569,43.4014,43.3391,43.4014,204297.0
2017-11-21 11:45:00,48.73,48.73,48.62,48.64,188849.0,43.4014,43.4014,43.3034,43.3212,188849.0
2017-11-21 11:50:00,48.64,48.64,48.59,48.6,75053.0,43.3212,43.3212,43.2767,43.2856,75053.0
2017-11-21 11:55:00,48.6,48.62,48.56,48.57,226557.0,43.2856,43.3034,43.25,43.2589,226557.0
2017-11-21 12:00:00,48.58,48.62,48.54,48.62,162717.0,43.2678,43.3034,43.2322,43.3034,162717.0
2017-11-21 12:05:00,48.62,48.62,48.56,48.6,87440.0,43.3034,43.3034,43.25,43.2856,87440.0
2017-11-21 12:10:00,48.59,48.6,48.58,48.58,61581.0,43.2767,43.2856,43.2678,43.2678,61581.0
2017-11-21 12:15:00,48.58,48.61,48.58,48.6,84721.0,43.2678,43.2945,43.2678,43.2856,84721.0
2017-11-21 12:20:00,48.61,48.61,48.56,48.56,100521.0,43.2945,43.2945,43.25,43.25,100521.0
2017-11-21 12:25:00,48.56,48.56,48.53,48.55,188511.0,43.25,43.25,43.2233,43.2411,188511.0
2017-11-21 12:30:00,48.55,48.55,48.5,48.5,96811.0,43.2411,43.2411,43.1966,43.1966,96811.0
2017-11-21 12:35:00,48.51,48.63,48.5,48.63,215637.0,43.2055,43.3123,43.1966,43.3123,215637.0
2017-11-21 12:40:00,48.62,48.63,48.57,48.57,119195.0,43.3034,43.3123,43.2589,43.2589,119195.0
2017-11-21 12:45:00,48.57,48.62,48.54,48.6,109748.0,43.2589,43.3034,43.2322,43.2856,109748.0
2017-11-21 12:50:00,48.6,48.63,48.56,48.58,106363.0,43.2856,43.3123,43.25,43.2678,106363.0
2017-11-21 12:55:00,48.57,48.57,48.55,48.56,77511.0,43.2589,43.2589,43.2411,43.25,77511.0
2017-11-21 13:00:00,48.56,48.64,48.56,48.64,70634.0,43.25,43.3212,43.25,43.3212,70634.0
2017-11-21 13:05:00,48.64,48.64,48.6,48.6,71431.0,43.3212,43.3212,43.2856,43.2856,71431.0
2017-11-21 13:10:00,48.61,48.65,48.6,48.63,76360.0,43.2945,43.3302,43.2856,43.3123,76360.0
2017-11-21 13:15:00,48.64,48.64,48.58,48.58,89817.0,43.3212,43.3212,43.2678,43.2678,89817.0
2017-11-21 13:20:00,48.58,48.6,48.58,48.58,113915.0,43.2678,43.2856,43.2678,43.2678,113915.0
2017-11-21 13:25:00,48.58,48.63,48.58,48.63,239184.0,43.2678,43.3123,43.2678,43.3123,239184.0
2017-11-21 13:30:00,48.63,48.65,48.62,48.63,74179.0,43.3123,43.3302,43.3034,43.3123,74179.0
2017-11-21 13:35:00,48.63,48.64,48.6,48.63,192068.0,43.3123,43.3212,43.2856,43.3123,192068.0
2017-11-21 13:40:00,48.63,48.66,48.61,48.65,219699.0,43.3123,43.3391,43.2945,43.3302,219699.0
2017-11-21 13:45:00,48.65,48.65,48.57,48.58,177546.0,43.3302,43.3302,43.2589,43.2678,177546.0
2017-11-21 13:50:00,48.58,48.64,48.57,48.64,97072.0,43.2678,43.3212,43.2589,43.3212,97072.0
2017-11-21 13:55:00,48.63,48.64,48.59,48.59,83142.0,43.3123,43.3212,43.2767,43.2767,83142.0
2017-11-21 14:00:00,48.59,48.6,48.58,48.59,64085.0,43.2767,43.2856,43.2678,43.2767,64085.0
2017-11-21 14:05:00,48.59,48.6,48.56,48.59,165875.0,43.2767,43.2856,43.25,43.2767,165875.0
2017-11-21 14:10:00,48.59,48.6,48.58,48.58,111374.0,43.2767,43.2856,43.2678,43.2678,111374.0
2017-11-21 14:15:00,48.58,48.62,48.55,48.55,174216.0,43.2678,43.3034,43.2411,43.2411,174216.0
2017-11-21 14:20:00,48.55,48.58,48.54,48.58,142212.0,43.2411,43.2678,43.2322,43.2678,142212.0
2017-11-21 14:25:00,48.58,48.62,48.57,48.59,125727.0,43.2678,43.3034,43.2589,43.2767,125727.0
2017-11-21 14:30:00,48.58,48.59,48.54,48.55,105611.0,43.2678,43.2767,43.2322,43.2411,105611.0
2017-11-21 14:35:00,48.55,48.58,48.52,48.55,110989.0,43.2411,43.2678,43.2144,43.2411,110989.0
2017-11-21 14:40:00,48.55,48.58,48.53,48.56,170712.0,43.2411,43.2678,43.2233,43.25,170712.0
2017-11-21 14:45:00,48.55,48.59,48.55,48.58,82782.0,43.2411,43.2767,43.2411,43.2678,82782.0
2017-11-21 14:50:00,48.59,48.6,48.57,48.6,136433.0,43.2767,43.2856,43.2589,43.2856,136433.0
2017-11-21 14:55:00,48.6,48.61,48.58,48.61,183196.0,43.2856,43.2945,43.2678,43.2945,183196.0
2017-11-21 15:00:00,48.6,48.62,48.59,48.62,106760.0,43.2856,43.3034,43.2767,43.3034,106760.0
2017-11-21 15:05:00,48.62,48.62,48.58,48.61,234956.0,43.3034,43.3034,43.2678,43.2945,234956.0
2017-11-21 15:10:00,48.61,48.62,48.57,48.57,131488.0,43.2945,43.3034,43.2589,43.2589,131488.0
2017-11-21 15:15:00,48.57,48.58,48.54,48.55,221034.0,43.2589,43.2678,43.2322,43.2411,221034.0
2017-11-21 15:20:00,48.55,48.56,48.52,48.55,214389.0,43.2411,43.25,43.2144,43.2411,214389.0
2017-11-21 15:25:00,48.55,48.59,48.54,48.58,135013.0,43.2411,43.2767,43.2322,43.2678,135013.0
2017-11-21 15:30:00,48.58,48.59,48.56,48.58,280340.0,43.2678,43.2767,43.25,43.2678,280340.0
2017-11-21 15:35:00,48.59,48.6,48.57,48.59,213472.0,43.2767,43.2856,43.2589,43.2767,213472.0
2017-11-21 15:40:00,48.59,48.62,48.59,48.61,250958.0,43.2767,43.3034,43.2767,43.2945,250958.0
2017-11-21 15:45:00,48.62,48.63,48.61,48.63,349274.0,43.3034,43.3123,43.2945,43.3123,349274.0
2017-11-21 15:50:00,48.62,48.63,48.58,48.58,350965.0,43.3034,43.3123,43.2678,43.2678,350965.0
2017-11-21 15:55:00,48.58,48.64,48.56,48.63,1063713.0,43.2678,43.3212,43.25,43.3123,1063713.0
2017-11-22 09:30:00,48.56,48.68,48.42,48.64,336253.0,43.25,43.3569,43.1253,43.3212,336253.0
2017-11-22 09:35:00,48.63,48.74,48.6,48.68,104672.0,43.3123,43.4103,43.2856,43.3569,104672.0
2017-11-22 09:40:00,48.68,48.68,48.53,48.56,199293.0,43.3569,43.3569,43.2233,43.25,199293.0
2017-11-22 09:45:00,48.56,48.66,48.55,48.65,152223.0,43.25,43.3391,43.2411,43.3302,152223.0
2017-11-22 09:50:00,48.65,48.79,48.64,48.79,122699.0,43.3302,43.4548,43.3212,43.4548,122699.0
2017-11-22 09:55:00,48.79,48.83,48.73,48.73,205637.0,43.4548,43.4905,43.4014,43.4014,205637.0
2017-11-22 10:00:00,48.73,48.76,48.68,48.74,223759.0,43.4014,43.4281,43.3569,43.4103,223759.0
2017-11-22 10:05:00,48.73,48.83,48.72,48.79,129354.0,43.4014,43.4905,43.3925,43.4548,129354.0
2017-11-22 10:10:00,48.78,48.81,48.75,48.77,121698.0,43.4459,43.4727,43.4192,43.437,121698.0
2017-11-22 10:15:00,48.77,48.78,48.69,48.69,141538.0,43.437,43.4459,43.3658,43.3658,141538.0
2017-11-22 10:20:00,48.7,48.7,48.61,48.61,200551.0,43.3747,43.3747,43.2945,43.2945,200551.0
2017-11-22 10:25:00,48.61,48.64,48.58,48.6,146149.0,43.2945,43.3212,43.2678,43.2856,146149.0
2017-11-22 10:30:00,48.61,48.63,48.57,48.63,148086.0,43.2945,43.3123,43.2589,43.3123,148086.0
2017-11-22 10:35:00,48.63,48.65,48.58,48.58,147660.0,43.3123,43.3302,43.2678,43.2678,147660.0
2017-11-22 10:40:00,48.58,48.6,48.55,48.58,125801.0,43.2678,43.2856,43.2411,43.2678,125801.0
2017-11-22 10:45:00,48.59,48.62,48.57,48.6,93753.0,43.2767,43.3034,43.2589,43.2856,93753.0
2017-11-22 10:50:00,48.61,48.61,48.52,48.58,139333.0,43.2945,43.2945,43.2144,43.2678,139333.0
2017-11-22 10:55:00,48.58,48.61,48.56,48.59,49219.0,43.2678,43.2945,43.25,43.2767,49219.0
2017-11-22 11:00:00,48.6,48.61,48.54,48.57,107841.0,43.2856,43.2945,43.2322,43.2589,107841.0
2017-11-22 11:05:00,48.57,48.57,48.52,48.54,113942.0,43.2589,43.2589,43.2144,43.2322,113942.0
2017-11-22 11:10:00,48.54,48.54,48.51,48.52,82748.0,43.2322,43.2322,43.2055,43.2144,82748.0
2017-11-22 11:15:00,48.52,48.55,48.51,48.52,119547.0,43.2144,43.2411,43.2055,43.2144,119547.0
2017-11-22 11:20:00,48.53,48.54,48.51,48.52,68332.0,43.2233,43.2322,43.2055,43.2144,68332.0
2017-11-22 11:25:00,48.52,48.55,48.5,48.55,86565.0,43.2144,43.2411,43.1966,43.2411,86565.0
2017-11-22 11:30:00,48.55,48.57,48.53,48.55,90992.0,43.2411,43.2589,43.2233,43.2411,90992.0
2017-11-22 11:35:00,48.55,48.57,48.53,48.54,81648.0,43.2411,43.2589,43.2233,43.2322,81648.0
2017-11-22 11:40:00,48.53,48.6,48.53,48.59,124194.0,43.2233,43.2856,43.2233,43.2767,124194.0
2017-11-22 11:45:00,48.59,48.59,48.56,48.58,75463.0,43.2767,43.2767,43.25,43.2678,75463.0
2017-11-22 11:50:00,48.58,48.6,48.56,48.57,170993.0,43.2678,43.2856,43.25,43.2589,170993.0
2017-11-22 11:55:00,48.57,48.59,48.56,48.59,64284.0,43.2589,43.2767,43.25,43.2767,64284.0
2017-11-22 12:00:00,48.59,48.6,48.58,48.58,90483.0,43.2767,43.2856,43.2678,43.2678,90483.0
2017-11-22 12:05:00,48.59,48.61,48.57,48.61,52763.0,43.2767,43.2945,43.2589,43.2945,52763.0
2017-11-22 12:10:00,48.61,48.62,48.6,48.62,59931.0,43.2945,43.3034,43.2856,43.3034,59931.0
2017-11-22 12:15:00,48.62,48.62,48.59,48.59,73039.0,43.3034,43.3034,43.2767,43.2767,73039.0
2017-11-22 12:20:00,48.59,48.59,48.56,48.56,72538.0,43.2767,43.2767,43.25,43.25,72538.0
2017-11-22 12:25:00,48.56,48.6,48.56,48.59,55236.0,43.25,43.2856,43.25,43.2767,55236.0
2017-11-22 12:30:00,48.59,48.59,48.58,48.58,38174.0,43.2767,43.2767,43.2678,43.2678,38174.0
2017-11-22 12:35:00,48.58,48.59,48.58,48.58,21454.0,43.2678,43.2767,43.2678,43.2678,21454.0
2017-11-22 12:40:00,48.59,48.59,48.57,48.58,69216.0,43.2767,43.2767,43.2589,43.2678,69216.0
2017-11-22 12:45:00,48.59,48.6,48.58,48.6,30993.0,43.2767,43.2856,43.2678,43.2856,30993.0
2017-11-22 12:50:00,48.6,48.61,48.58,48.59,74315.0,43.2856,43.2945,43.2678,43.2767,74315.0
2017-11-22 12:55:00,48.59,48.61,48.58,48.6,33793.0,43.2767,43.2945,43.2678,43.2856,33793.0
2017-11-22 13:00:00,48.59,48.61,48.59,48.6,44508.0,43.2767,43.2945,43.2767,43.2856,44508.0
2017-11-22 13:05:00,48.6,48.66,48.59,48.66,59589.0,43.2856,43.3391,43.2767,43.3391,59589.0
2017-11-22 13:10:00,48.66,48.66,48.6,48.61,76020.0,43.3391,43.3391,43.2856,43.2945,76020.0
2017-11-22 13:15:00,48.61,48.62,48.59,48.6,35983.0,43.2945,43.3034,43.2767,43.2856,35983.0
2017-11-22 13:20:00,48.59,48.6,48.58,48.58,35946.0,43.2767,43.2856,43.2678,43.2678,35946.0
2017-11-22 13:25:00,48.59,48.61,48.58,48.59,42854.0,43.2767,43.2945,43.2678,43.2767,42854.0
2017-11-22 13:30:00,48.59,48.6,48.59,48.59,21598.0,43.2767,43.2856,43.2767,43.2767,21598.0
2017-11-22 13:35:00,48.59,48.61,48.58,48.59,109524.0,43.2767,43.2945,43.2678,43.2767,109524.0
2017-11-22 13:40:00,48.59,48.6,48.57,48.58,41937.0,43.2767,43.2856,43.2589,43.2678,41937.0
2017-11-22 13:45:00,48.57,48.58,48.57,48.58,30863.0,43.2589,43.2678,43.2589,43.2678,30863.0
2017-11-22 13:50:00,48.57,48.58,48.54,48.54,135161.0,43.2589,43.2678,43.2322,43.2322,135161.0
2017-11-22 13:55:00,48.55,48.55,48.54,48.55,24516.0,43.2411,43.2411,43.2322,43.2411,24516.0
2017-11-22 14:00:00,48.54,48.55,48.53,48.55,39103.0,43.2322,43.2411,43.2233,43.2411,39103.0
2017-11-22 14:05:00,48.55,48.61,48.54,48.61,103497.0,43.2411,43.2945,43.2322,43.2945,103497.0
2017-11-22 14:10:00,48.61,48.61,48.59,48.6,137944.0,43.2945,43.2945,43.2767,43.2856,137944.0
2017-11-22 14:15:00,48.59,48.6,48.57,48.58,46774.0,43.2767,43.2856,43.2589,43.2678,46774.0
2017-11-22 14:20:00,48.58,48.58,48.54,48.55,57595.0,43.2678,43.2678,43.2322,43.2411,57595.0
2017-11-22 14:25:00,48.56,48.56,48.54,48.54,53536.0,43.25,43.25,43.2322,43.2322,53536.0
2017-11-22 14:30:00,48.55,48.59,48.54,48.58,52757.0,43.2411,43.2767,43.2322,43.2678,52757.0
2017-11-22 14:35:00,48.58,48.58,48.57,48.58,18173.0,43.2678,43.2678,43.2589,43.2678,18173.0
2017-11-22 14:40:00,48.58,48.61,48.57,48.6,159380.0,43.2678,43.2945,43.2589,43.2856,159380.0
2017-11-22 14:45:00,48.61,48.62,48.59,48.62,78545.0,43.2945,43.3034,43.2767,43.3034,78545.0
2017-11-22 14:50:00,48.62,48.63,48.6,48.63,99785.0,43.3034,43.3123,43.2856,43.3123,99785.0
2017-11-22 14:55:00,48.63,48.65,48.62,48.65,135922.0,43.3123,43.3302,43.3034,43.3302,135922.0
2017-11-22 15:00:00,48.65,48.67,48.64,48.65,145738.0,43.3302,43.348,43.3212,43.3302,145738.0
2017-11-22 15:05:00,48.65,48.65,48.62,48.63,101101.0,43.3302,43.3302,43.3034,43.3123,101101.0
2017-11-22 15:10:00,48.62,48.63,48.62,48.62,41549.0,43.3034,43.3123,43.3034,43.3034,41549.0
2017-11-22 15:15:00,48.63,48.63,48.62,48.63,59431.0,43.3123,43.3123,43.3034,43.3123,59431.0
2017-11-22 15:20:00,48.63,48.66,48.62,48.66,141992.0,43.3123,43.3391,43.3034,43.3391,141992.0
2017-11-22 15:25:00,48.65,48.66,48.63,48.63,108822.0,43.3302,43.3391,43.3123,43.3123,108822.0
2017-11-22 15:30:00,48.64,48.64,48.63,48.63,98842.0,43.3212,43.3212,43.3123,43.3123,98842.0
2017-11-22 15:35:00,48.64,48.69,48.63,48.68,196523.0,43.3212,43.3658,43.3123,43.3569,196523.0
2017-11-22 15:40:00,48.69,48.69,48.67,48.68,123717.0,43.3658,43.3658,43.348,43.3569,123717.0
2017-11-22 15:45:00,48.68,48.68,48.63,48.63,282615.0,43.3569,43.3569,43.3123,43.3123,282615.0
2017-11-22 15:50:00,48.64,48.65,48.62,48.65,222671.0,43.3212,43.3302,43.3034,43.3302,222671.0
2017-11-22 15:55:00,48.65,48.65,48.55,48.58,746540.0,43.3302,43.3302,43.2411,43.2678,746540.0
2017-11-24 09:30:00,48.88,48.88,48.69,48.85,308369.0,43.535,43.535,43.3658,43.5083,308369.0
2017-11-24 09:35:00,48.85,48.95,48.84,48.94,185099.0,43.5083,43.5974,43.4994,43.5884,185099.0
2017-11-24 09:40:00,48.93,48.95,48.79,48.82,191149.0,43.5795,43.5974,43.4548,43.4816,191149.0
2017-11-24 09:45:00,48.82,48.89,48.79,48.89,55103.0,43.4816,43.5439,43.4548,43.5439,55103.0
2017-11-24 09:50:00,48.88,48.9,48.86,48.89,79771.0,43.535,43.5528,43.5172,43.5439,79771.0
2017-11-24 09:55:00,48.9,48.91,48.88,48.89,128464.0,43.5528,43.5617,43.535,43.5439,128464.0
2017-11-24 10:00:00,48.89,48.91,48.86,48.89,165779.0,43.5439,43.5617,43.5172,43.5439,165779.0
2017-11-24 10:05:00,48.88,48.88,48.82,48.82,132868.0,43.535,43.535,43.4816,43.4816,132868.0
2017-11-24 10:10:00,48.83,48.9,48.8,48.89,87758.0,43.4905,43.5528,43.4638,43.5439,87758.0
2017-11-24 10:15:00,48.89,48.9,48.88,48.88,46349.0,43.5439,43.5528,43.535,43.535,46349.0
2017-11-24 10:20:00,48.89,48.9,48.87,48.88,68671.0,43.5439,43.5528,43.5261,43.535,68671.0
2017-11-24 10:25:00,48.88,48.89,48.85,48.86,91062.0,43.535,43.5439,43.5083,43.5172,91062.0
2017-11-24 10:30:00,48.86,48.88,48.84,48.88,120771.0,43.5172,43.535,43.4994,43.535,120771.0
2017-11-24 10:35:00,48.89,48.9,48.88,48.89,98420.0,43.5439,43.5528,43.535,43.5439,98420.0
2017-11-24 10:40:00,48.89,48.95,48.88,48.95,45614.0,43.5439,43.5974,43.535,43.5974,45614.0
2017-11-24 10:45:00,48.95,48.95,48.92,48.93,69778.0,43.5974,43.5974,43.5706,43.5795,69778.0
2017-11-24 10:50:00,48.92,48.95,48.91,48.95,44012.0,43.5706,43.5974,43.5617,43.5974,44012.0
2017-11-24 10:55:00,48.95,48.99,48.94,48.99,89160.0,43.5974,43.633,43.5884,43.633,89160.0
2017-11-24 11:00:00,48.98,49.01,48.98,49.0,105885.0,43.6241,43.6508,43.6241,43.6419,105885.0
2017-11-24 11:05:00,49.0,49.0,48.98,48.98,88069.0,43.6419,43.6419,43.6241,43.6241,88069.0
2017-11-24 11:10:00,48.98,49.07,48.98,49.07,106576.0,43.6241,43.7042,43.6241,43.7042,106576.0
2017-11-24 11:15:00,49.08,49.08,49.03,49.05,97044.0,43.7131,43.7131,43.6686,43.6864,97044.0
2017-11-24 11:20:00,49.05,49.12,49.04,49.1,101911.0,43.6864,43.7488,43.6775,43.7309,101911.0
2017-11-24 11:25:00,49.09,49.1,49.07,49.08,41985.0,43.722,43.7309,43.7042,43.7131,41985.0
2017-11-24 11:30:00,49.07,49.13,49.06,49.08,118263.0,43.7042,43.7577,43.6953,43.7131,118263.0
2017-11-24 11:35:00,49.08,49.08,49.0,49.03,125396.0,43.7131,43.7131,43.6419,43.6686,125396.0
2017-11-24 11:40:00,49.03,49.06,49.03,49.05,47261.0,43.6686,43.6953,43.6686,43.6864,47261.0
2017-11-24 11:45:00,49.05,49.08,49.05,49.08,45985.0,43.6864,43.7131,43.6864,43.7131,45985.0
2017-11-24 11:50:00,49.08,49.13,49.08,49.09,97944.0,43.7131,43.7577,43.7131,43.722,97944.0
2017-11-24 11:55:00,49.09,49.1,49.08,49.09,56453.0,43.722,43.7309,43.7131,43.722,56453.0
2017-11-24 12:00:00,49.08,49.12,49.07,49.07,102447.0,43.7131,43.7488,43.7042,43.7042,102447.0
2017-11-24 12:05:00,49.07,49.1,49.06,49.1,111843.0,43.7042,43.7309,43.6953,43.7309,111843.0
2017-11-24 12:10:00,49.1,49.11,49.08,49.1,273676.0,43.7309,43.7399,43.7131,43.7309,273676.0
2017-11-24 12:15:00,49.09,49.1,49.08,49.09,87881.0,43.722,43.7309,43.7131,43.722,87881.0
2017-11-24 12:20:00,49.08,49.11,49.07,49.08,85842.0,43.7131,43.7399,43.7042,43.7131,85842.0
2017-11-24 12:25:00,49.08,49.08,49.06,49.07,102955.0,43.7131,43.7131,43.6953,43.7042,102955.0
2017-11-24 12:30:00,49.07,49.08,49.06,49.08,59167.0,43.7042,43.7131,43.6953,43.7131,59167.0
2017-11-24 12:35:00,49.07,49.08,49.03,49.04,95664.0,43.7042,43.7131,43.6686,43.6775,95664.0
2017-11-24 12:40:00,49.03,49.04,49.02,49.03,87991.0,43.6686,43.6775,43.6597,43.6686,87991.0
2017-11-24 12:45:00,49.02,49.05,49.02,49.05,106112.0,43.6597,43.6864,43.6597,43.6864,106112.0
2017-11-24 12:50:00,49.05,49.06,49.04,49.05,175165.0,43.6864,43.6953,43.6775,43.6864,175165.0
2017-11-24 12:55:00,49.05,49.06,48.99,49.01,388138.0,43.6864,43.6953,43.633,43.6508,388138.0
2017-11-27 09:30:00,48.94,49.0,48.8,48.85,271673.0,43.5884,43.6419,43.4638,43.5083,271673.0
2017-11-27 09:35:00,48.86,49.0,48.85,48.99,166030.0,43.5172,43.6419,43.5083,43.633,166030.0
2017-11-27 09:40:00,48.99,49.09,48.98,49.08,224107.0,43.633,43.722,43.6241,43.7131,224107.0
2017-11-27 09:45:00,49.09,49.22,49.09,49.22,166030.0,43.722,43.8378,43.722,43.8378,166030.0
2017-11-27 09:50:00,49.22,49.22,49.16,49.17,151688.0,43.8378,43.8378,43.7844,43.7933,151688.0
2017-11-27 09:55:00,49.18,49.19,49.09,49.09,150396.0,43.8022,43.8111,43.722,43.722,150396.0
2017-11-27 10:00:00,49.1,49.17,49.03,49.11,222124.0,43.7309,43.7933,43.6686,43.7399,222124.0
2017-11-27 10:05:00,49.11,49.14,49.06,49.07,108188.0,43.7399,43.7666,43.6953,43.7042,108188.0
2017-11-27 10:10:00,49.07,49.07,48.99,49.06,147606.0,43.7042,43.7042,43.633,43.6953,147606.0
2017-11-27 10:15:00,49.05,49.09,49.03,49.09,49874.0,43.6864,43.722,43.6686,43.722,49874.0
2017-11-27 10:20:00,49.09,49.1,49.05,49.09,79829.0,43.722,43.7309,43.6864,43.722,79829.0
2017-11-27 10:25:00,49.09,49.09,49.03,49.03,79995.0,43.722,43.722,43.6686,43.6686,79995.0
2017-11-27 10:30:00,49.03,49.1,49.0,49.06,182479.0,43.6686,43.7309,43.6419,43.6953,182479.0
2017-11-27 10:35:00,49.05,49.06,48.99,49.02,124616.0,43.6864,43.6953,43.633,43.6597,124616.0
2017-11-27 10:40:00,49.01,49.07,49.0,49.04,107129.0,43.6508,43.7042,43.6419,43.6775,107129.0
2017-11-27 10:45:00,49.05,49.06,49.04,49.06,88870.0,43.6864,43.6953,43.6775,43.6953,88870.0
2017-11-27 10:50:00,49.05,49.09,49.04,49.05,123595.0,43.6864,43.722,43.6775,43.6864,123595.0
2017-11-27 10:55:00,49.04,49.05,49.02,49.05,73423.0,43.6775,43.6864,43.6597,43.6864,73423.0
2017-11-27 11:00:00,49.04,49.05,49.0,49.01,142186.0,43.6775,43.6864,43.6419,43.6508,142186.0
2017-11-27 11:05:00,49.0,49.01,48.98,49.0,97881.0,43.6419,43.6508,43.6241,43.6419,97881.0
2017-11-27 11:10:00,49.0,49.03,48.99,49.0,90899.0,43.6419,43.6686,43.633,43.6419,90899.0
2017-11-27 11:15:00,49.0,49.01,48.94,48.95,229077.0,43.6419,43.6508,43.5884,43.5974,229077.0
2017-11-27 11:20:00,48.95,48.95,48.91,48.94,66324.0,43.5974,43.5974,43.5617,43.5884,66324.0
2017-11-27 11:25:00,48.94,48.96,48.93,48.94,53230.0,43.5884,43.6063,43.5795,43.5884,53230.0
2017-11-27 11:30:00,48.94,48.98,48.93,48.97,36296.0,43.5884,43.6241,43.5795,43.6152,36296.0
2017-11-27 11:35:00,48.98,48.98,48.93,48.97,95771.0,43.6241,43.6241,43.5795,43.6152,95771.0
2017-11-27 11:40:00,48.96,48.98,48.94,48.97,59551.0,43.6063,43.6241,43.5884,43.6152,59551.0
2017-11-27 11:45:00,48.97,49.02,48.96,49.0,49042.0,43.6152,43.6597,43.6063,43.6419,49042.0
2017-11-27 11:50:00,49.0,49.01,48.98,49.01,78875.0,43.6419,43.6508,43.6241,43.6508,78875.0
2017-11-27 11:55:00,49.01,49.01,48.99,49.01,53121.0,43.6508,43.6508,43.633,43.6508,53121.0
2017-11-27 12:00:00,49.01,49.01,48.98,48.98,90434.0,43.6508,43.6508,43.6241,43.6241,90434.0
2017-11-27 12:05:00,48.98,48.99,48.98,48.98,32924.0,43.6241,43.633,43.6241,43.6241,32924.0
2017-11-27 12:10:00,48.99,48.99,48.94,48.95,211495.0,43.633,43.633,43.5884,43.5974,211495.0
2017-11-27 12:15:00,48.95,48.96,48.92,48.92,166059.0,43.5974,43.6063,43.5706,43.5706,166059.0
2017-11-27 12:20:00,48.93,48.96,48.92,48.95,151439.0,43.5795,43.6063,43.5706,43.5974,151439.0
2017-11-27 12:25:00,48.95,48.95,48.9,48.9,578468.0,43.5974,43.5974,43.5528,43.5528,578468.0
2017-11-27 12:30:00,48.9,48.92,48.87,48.9,130570.0,43.5528,43.5706,43.5261,43.5528,130570.0
2017-11-27 12:35:00,48.9,48.93,48.89,48.91,57356.0,43.5528,43.5795,43.5439,43.5617,57356.0
2017-11-27 12:40:00,48.92,48.92,48.89,48.91,139851.0,43.5706,43.5706,43.5439,43.5617,139851.0
2017-11-27 12:45:00,48.91,48.92,48.9,48.91,44068.0,43.5617,43.5706,43.5528,43.5617,44068.0
2017-11-27 12:50:00,48.92,48.96,48.91,48.96,70083.0,43.5706,43.6063,43.5617,43.6063,70083.0
2017-11-27 12:55:00,48.96,48.96,48.94,48.95,65683.0,43.6063,43.6063,43.5884,43.5974,65683.0
2017-11-27 13:00:00,48.95,48.99,48.94,48.98,63088.0,43.5974,43.633,43.5884,43.6241,63088.0
2017-11-27 13:05:00,48.99,49.0,48.98,49.0,36366.0,43.633,43.6419,43.6241,43.6419,36366.0
2017-11-27 13:10:00,49.0,49.0,48.99,49.0,26668.0,43.6419,43.6419,43.633,43.6419,26668.0
2017-11-27 13:15:00,49.0,49.0,48.99,49.0,33809.0,43.6419,43.6419,43.633,43.6419,33809.0
2017-11-27 13:20:00,49.0,49.01,48.96,48.96,126102.0,43.6419,43.6508,43.6063,43.6063,126102.0
2017-11-27 13:25:00,48.96,48.97,48.96,48.97,23181.0,43.6063,43.6152,43.6063,43.6152,23181.0
2017-11-27 13:30:00,48.97,48.97,48.92,48.93,105882.0,43.6152,43.6152,43.5706,43.5795,105882.0
2017-11-27 13:35:00,48.92,48.93,48.9,48.91,59836.0,43.5706,43.5795,43.5528,43.5617,59836.0
2017-11-27 13:40:00,48.9,48.91,48.88,48.89,64056.0,43.5528,43.5617,43.535,43.5439,64056.0
2017-11-27 13:45:00,48.89,48.89,48.87,48.87,48531.0,43.5439,43.5439,43.5261,43.5261,48531.0
2017-11-27 13:50:00,48.87,48.89,48.84,48.86,196955.0,43.5261,43.5439,43.4994,43.5172,196955.0
2017-11-27 13:55:00,48.86,48.86,48.82,48.83,81899.0,43.5172,43.5172,43.4816,43.4905,81899.0
2017-11-27 14:00:00,48.83,48.84,48.79,48.79,97995.0,43.4905,43.4994,43.4548,43.4548,97995.0
2017-11-27 14:05:00,48.79,48.81,48.79,48.8,94271.0,43.4548,43.4727,43.4548,43.4638,94271.0
2017-11-27 14:10:00,48.8,48.81,48.78,48.8,136646.0,43.4638,43.4727,43.4459,43.4638,136646.0
2017-11-27 14:15:00,48.8,48.81,48.78,48.79,135651.0,43.4638,43.4727,43.4459,43.4548,135651.0
2017-11-27 14:20:00,48.8,48.8,48.76,48.8,90223.0,43.4638,43.4638,43.4281,43.4638,90223.0
2017-11-27 14:25:00,48.8,48.82,48.79,48.82,150021.0,43.4638,43.4816,43.4548,43.4816,150021.0
2017-11-27 14:30:00,48.82,48.82,48.81,48.81,70278.0,43.4816,43.4816,43.4727,43.4727,70278.0
2017-11-27 14:35:00,48.82,48.83,48.8,48.82,155880.0,43.4816,43.4905,43.4638,43.4816,155880.0
2017-11-27 14:40:00,48.81,48.83,48.78,48.81,191381.0,43.4727,43.4905,43.4459,43.4727,191381.0
2017-11-27 14:45:00,48.82,48.82,48.75,48.77,204069.0,43.4816,43.4816,43.4192,43.437,204069.0
2017-11-27 14:50:00,48.77,48.78,48.76,48.78,76592.0,43.437,43.4459,43.4281,43.4459,76592.0
2017-11-27 14:55:00,48.78,48.8,48.76,48.8,95305.0,43.4459,43.4638,43.4281,43.4638,95305.0
2017-11-27 15:00:00,48.8,48.85,48.79,48.84,134769.0,43.4638,43.5083,43.4548,43.4994,134769.0
2017-11-27 15:05:00,48.84,48.84,48.81,48.82,103017.0,43.4994,43.4994,43.4727,43.4816,103017.0
2017-11-27 15:10:00,48.82,48.88,48.82,48.87,128942.0,43.4816,43.535,43.4816,43.5261,128942.0
2017-11-27 15:15:00,48.88,48.88,48.86,48.88,121132.0,43.535,43.535,43.5172,43.535,121132.0
2017-11-27 15:20:00,48.88,48.89,48.86,48.88,92983.0,43.535,43.5439,43.5172,43.535,92983.0
2017-11-27 15:25:00,48.87,48.88,48.87,48.88,53649.0,43.5261,43.535,43.5261,43.535,53649.0
2017-11-27 15:30:00,48.88,48.88,48.86,48.87,129100.0,43.535,43.535,43.5172,43.5261,129100.0
2017-11-27 15:35:00,48.87,48.87,48.86,48.87,122604.0,43.5261,43.5261,43.5172,43.5261,122604.0
2017-11-27 15:40:00,48.87,48.91,48.86,48.86,220997.0,43.5261,43.5617,43.5172,43.5172,220997.0
2017-11-27 15:45:00,48.87,48.93,48.86,48.89,273842.0,43.5261,43.5795,43.5172,43.5439,273842.0
2017-11-27 15:50:00,48.89,48.9,48.86,48.87,287513.0,43.5439,43.5528,43.5172,43.5261,287513.0
2017-11-27 15:55:00,48.88,48.94,48.87,48.88,791942.0,43.535,43.5884,43.5261,43.535,791942.0
2017-11-28 09:30:00,48.88,49.11,48.87,49.07,281736.0,43.535,43.7399,43.5261,43.7042,281736.0
2017-11-28 09:35:00,49.08,49.13,49.01,49.05,250812.0,43.7131,43.7577,43.6508,43.6864,250812.0
2017-11-28 09:40:00,49.05,49.06,48.95,48.99,117667.0,43.6864,43.6953,43.5974,43.633,117667.0
2017-11-28 09:45:00,48.99,49.0,48.93,48.95,117175.0,43.633,43.6419,43.5795,43.5974,117175.0
2017-11-28 09:50:00,48.94,48.96,48.92,48.95,63038.0,43.5884,43.6063,43.5706,43.5974,63038.0
2017-11-28 09:55:00,48.95,48.99,48.93,48.98,65407.0,43.5974,43.633,43.5795,43.6241,65407.0
2017-11-28 10:00:00,48.98,49.02,48.97,49.0,86026.0,43.6241,43.6597,43.6152,43.6419,86026.0
2017-11-28 10:05:00,49.01,49.08,48.98,49.08,106257.0,43.6508,43.7131,43.6241,43.7131,106257.0
2017-11-28 10:10:00,49.08,49.09,48.99,49.0,156413.0,43.7131,43.722,43.633,43.6419,156413.0
2017-11-28 10:15:00,49.0,49.02,48.98,49.0,102722.0,43.6419,43.6597,43.6241,43.6419,102722.0
2017-11-28 10:20:00,49.0,49.02,48.99,49.02,45340.0,43.6419,43.6597,43.633,43.6597,45340.0
2017-11-28 10:25:00,49.02,49.03,49.0,49.01,74886.0,43.6597,43.6686,43.6419,43.6508,74886.0
2017-11-28 10:30:00,49.02,49.05,49.01,49.05,61034.0,43.6597,43.6864,43.6508,43.6864,61034.0
2017-11-28 10:35:00,49.04,49.11,49.04,49.09,90396.0,43.6775,43.7399,43.6775,43.722,90396.0
2017-11-28 10:40:00,49.09,49.1,49.04,49.07,105845.0,43.722,43.7309,43.6775,43.7042,105845.0
2017-11-28 10:45:00,49.08,49.08,49.0,49.0,82019.0,43.7131,43.7131,43.6419,43.6419,82019.0
2017-11-28 10:50:00,49.01,49.01,48.99,49.0,88170.0,43.6508,43.6508,43.633,43.6419,88170.0
2017-11-28 10:55:00,49.0,49.03,48.99,49.03,36697.0,43.6419,43.6686,43.633,43.6686,36697.0
2017-11-28 11:00:00,49.03,49.07,49.02,49.04,54717.0,43.6686,43.7042,43.6597,43.6775,54717.0
2017-11-28 11:05:00,49.05,49.14,49.03,49.14,126440.0,43.6864,43.7666,43.6686,43.7666,126440.0
2017-11-28 11:10:00,49.14,49.14,49.07,49.07,76733.0,43.7666,43.7666,43.7042,43.7042,76733.0
2017-11-28 11:15:00,49.08,49.15,49.07,49.15,69669.0,43.7131,43.7755,43.7042,43.7755,69669.0
2017-11-28 11:20:00,49.15,49.15,49.05,49.07,227356.0,43.7755,43.7755,43.6864,43.7042,227356.0
2017-11-28 11:25:00,49.08,49.08,49.02,49.02,141021.0,43.7131,43.7131,43.6597,43.6597,141021.0
2017-11-28 11:30:00,49.03,49.03,48.99,49.03,138497.0,43.6686,43.6686,43.633,43.6686,138497.0
2017-11-28 11:35:00,49.03,49.08,49.01,49.07,168327.0,43.6686,43.7131,43.6508,43.7042,168327.0
2017-11-28 11:40:00,49.08,49.08,49.01,49.02,62321.0,43.7131,43.7131,43.6508,43.6597,62321.0
2017-11-28 11:45:00,49.02,49.05,49.0,49.02,66119.0,43.6597,43.6864,43.6419,43.6597,66119.0
2017-11-28 11:50:00,49.03,49.03,49.0,49.01,54452.0,43.6686,43.6686,43.6419,43.6508,54452.0
2017-11-28 11:55:00,49.01,49.04,49.0,49.04,52266.0,43.6508,43.6775,43.6419,43.6775,52266.0
2017-11-28 12:00:00,49.04,49.12,49.03,49.08,136915.0,43.6775,43.7488,43.6686,43.7131,136915.0
2017-11-28 12:05:00,49.07,49.11,49.07,49.09,73027.0,43.7042,43.7399,43.7042,43.722,73027.0
2017-11-28 12:10:00,49.09,49.1,49.06,49.09,96131.0,43.722,43.7309,43.6953,43.722,96131.0
2017-11-28 12:15:00,49.09,49.1,49.07,49.08,114521.0,43.722,43.7309,43.7042,43.7131,114521.0
2017-11-28 12:20:00,49.09,49.12,49.07,49.09,86585.0,43.722,43.7488,43.7042,43.722,86585.0
2017-11-28 12:25:00,49.1,49.13,49.08,49.12,121359.0,43.7309,43.7577,43.7131,43.7488,121359.0
2017-11-28 12:30:00,49.12,49.12,49.07,49.08,100553.0,43.7488,43.7488,43.7042,43.7131,100553.0
2017-11-28 12:35:00,49.09,49.09,49.04,49.05,48206.0,43.722,43.722,43.6775,43.6864,48206.0
2017-11-28 12:40:00,49.05,49.08,49.03,49.08,53413.0,43.6864,43.7131,43.6686,43.7131,53413.0
2017-11-28 12:45:00,49.07,49.11,49.07,49.09,91800.0,43.7042,43.7399,43.7042,43.722,91800.0
2017-11-28 12:50:00,49.1,49.1,49.08,49.09,71402.0,43.7309,43.7309,43.7131,43.722,71402.0
2017-11-28 12:55:00,49.08,49.11,49.08,49.1,91643.0,43.7131,43.7399,43.7131,43.7309,91643.0
2017-11-28 13:00:00,49.1,49.18,49.09,49.18,98792.0,43.7309,43.8022,43.722,43.8022,98792.0
2017-11-28 13:05:00,49.18,49.2,49.17,49.19,115267.0,43.8022,43.82,43.7933,43.8111,115267.0
2017-11-28 13:10:00,49.19,49.19,49.11,49.12,93028.0,43.8111,43.8111,43.7399,43.7488,93028.0
2017-11-28 13:15:00,49.12,49.15,49.1,49.12,116070.0,43.7488,43.7755,43.7309,43.7488,116070.0
2017-11-28 13:20:00,49.12,49.12,49.04,49.06,103951.0,43.7488,43.7488,43.6775,43.6953,103951.0
2017-11-28 13:25:00,49.06,49.07,49.0,49.02,2258524.0,43.6953,43.7042,43.6419,43.6597,2258524.0
2017-11-28 13:30:00,49.03,49.03,49.0,49.03,269935.0,43.6686,43.6686,43.6419,43.6686,269935.0
2017-11-28 13:35:00,49.03,49.04,49.01,49.01,145220.0,43.6686,43.6775,43.6508,43.6508,145220.0
2017-11-28 13:40:00,49.01,49.02,49.0,49.02,113985.0,43.6508,43.6597,43.6419,43.6597,113985.0
2017-11-28 13:45:00,49.02,49.02,49.0,49.01,91076.0,43.6597,43.6597,43.6419,43.6508,91076.0
2017-11-28 13:50:00,49.02,49.02,48.96,48.97,127067.0,43.6597,43.6597,43.6063,43.6152,127067.0
2017-11-28 13:55:00,48.97,48.97,48.89,48.91,185575.0,43.6152,43.6152,43.5439,43.5617,185575.0
2017-11-28 14:00:00,48.92,48.93,48.85,48.86,282548.0,43.5706,43.5795,43.5083,43.5172,282548.0
2017-11-28 14:05:00,48.86,48.95,48.85,48.94,143972.0,43.5172,43.5974,43.5083,43.5884,143972.0
2017-11-28 14:10:00,48.94,48.94,48.91,48.91,69009.0,43.5884,43.5884,43.5617,43.5617,69009.0
2017-11-28 14:15:00,48.92,48.96,48.89,48.95,113622.0,43.5706,43.6063,43.5439,43.5974,113622.0
2017-11-28 14:20:00,48.96,48.96,48.92,48.95,91690.0,43.6063,43.6063,43.5706,43.5974,91690.0
2017-11-28 14:25:00,48.95,48.97,48.95,48.96,105869.0,43.5974,43.6152,43.5974,43.6063,105869.0
2017-11-28 14:30:00,48.96,49.04,48.95,49.03,95260.0,43.6063,43.6775,43.5974,43.6686,95260.0
2017-11-28 14:35:00,49.04,49.05,49.02,49.04,75228.0,43.6775,43.6864,43.6597,43.6775,75228.0
2017-11-28 14:40:00,49.04,49.07,49.0,49.01,320878.0,43.6775,43.7042,43.6419,43.6508,320878.0
2017-11-28 14:45:00,49.02,49.04,48.99,49.04,190041.0,43.6597,43.6775,43.633,43.6775,190041.0
2017-11-28 14:50:00,49.04,49.11,49.03,49.11,97616.0,43.6775,43.7399,43.6686,43.7399,97616.0
2017-11-28 14:55:00,49.1,49.11,49.06,49.07,104432.0,43.7309,43.7399,43.6953,43.7042,104432.0
2017-11-28 15:00:00,49.07,49.07,49.03,49.04,113033.0,43.7042,43.7042,43.6686,43.6775,113033.0
2017-11-28 15:05:00,49.04,49.06,49.03,49.05,66217.0,43.6775,43.6953,43.6686,43.6864,66217.0
2017-11-28 15:10:00,49.05,49.06,49.04,49.05,191360.0,43.6864,43.6953,43.6775,43.6864,191360.0
2017-11-28 15:15:00,49.05,49.06,49.04,49.05,109751.0,43.6864,43.6953,43.6775,43.6864,109751.0
2017-11-28 15:20:00,49.05,49.05,49.02,49.03,98184.0,43.6864,43.6864,43.6597,43.6686,98184.0
2017-11-28 15:25:00,49.02,49.03,48.99,49.01,187346.0,43.6597,43.6686,43.633,43.6508,187346.0
2017-11-28 15:30:00,49.01,49.01,48.97,48.98,116972.0,43.6508,43.6508,43.6152,43.6241,116972.0
2017-11-28 15:35:00,48.98,49.05,48.97,49.03,258162.0,43.6241,43.6864,43.6152,43.6686,258162.0
2017-11-28 15:40:00,49.03,49.04,48.98,49.0,345743.0,43.6686,43.6775,43.6241,43.6419,345743.0
2017-11-28 15:45:00,49.0,49.01,48.99,49.0,97230.0,43.6419,43.6508,43.633,43.6419,97230.0
2017-11-28 15:50:00,49.0,49.01,48.97,48.97,222059.0,43.6419,43.6508,43.6152,43.6152,222059.0
2017-11-28 15:55:00,48.98,49.01,48.95,49.01,440774.0,43.6241,43.6508,43.5974,43.6508,440774.0
2017-11-29 09:30:00,48.85,48.86,48.74,48.75,395678.0,43.5083,43.5172,43.4103,43.4192,395678.0
2017-11-29 09:35:00,48.75,48.85,48.73,48.8,141363.0,43.4192,43.5083,43.4014,43.4638,141363.0
2017-11-29 09:40:00,48.8,48.82,48.61,48.61,180890.0,43.4638,43.4816,43.2945,43.2945,180890.0
2017-11-29 09:45:00,48.62,48.62,48.5,48.52,220195.0,43.3034,43.3034,43.1966,43.2144,220195.0
2017-11-29 09:50:00,48.52,48.66,48.52,48.66,117516.0,43.2144,43.3391,43.2144,43.3391,117516.0
2017-11-29 09:55:00,48.66,48.66,48.54,48.56,139018.0,43.3391,43.3391,43.2322,43.25,139018.0
2017-11-29 10:00:00,48.56,48.56,48.41,48.41,169711.0,43.25,43.25,43.1164,43.1164,169711.0
2017-11-29 10:05:00,48.41,48.5,48.35,48.5,199850.0,43.1164,43.1966,43.063,43.1966,199850.0
2017-11-29 10:10:00,48.5,48.59,48.45,48.45,134807.0,43.1966,43.2767,43.152,43.152,134807.0
2017-11-29 10:15:00,48.44,48.45,48.28,48.3,177960.0,43.1431,43.152,43.0006,43.0184,177960.0
2017-11-29 10:20:00,48.29,48.5,48.28,48.44,251058.0,43.0095,43.1966,43.0006,43.1431,251058.0
2017-11-29 10:25:00,48.43,48.46,48.4,48.43,230714.0,43.1342,43.1609,43.1075,43.1342,230714.0
2017-11-29 10:30:00,48.43,48.62,48.43,48.62,283918.0,43.1342,43.3034,43.1342,43.3034,283918.0
2017-11-29 10:35:00,48.62,48.73,48.6,48.7,198543.0,43.3034,43.4014,43.2856,43.3747,198543.0
2017-11-29 10:40:00,48.7,48.72,48.53,48.66,152818.0,43.3747,43.3925,43.2233,43.3391,152818.0
2017-11-29 10:45:00,48.66,48.68,48.53,48.57,117639.0,43.3391,43.3569,43.2233,43.2589,117639.0
2017-11-29 10:50:00,48.57,48.57,48.35,48.35,285218.0,43.2589,43.2589,43.063,43.063,285218.0
2017-11-29 10:55:00,48.36,48.4,48.34,48.38,186006.0,43.0719,43.1075,43.0541,43.0897,186006.0
2017-11-29 11:00:00,48.38,48.48,48.35,48.48,128889.0,43.0897,43.1787,43.063,43.1787,128889.0
2017-11-29 11:05:00,48.48,48.52,48.47,48.52,207862.0,43.1787,43.2144,43.1698,43.2144,207862.0
2017-11-29 11:10:00,48.51,48.56,48.49,48.55,108881.0,43.2055,43.25,43.1877,43.2411,108881.0
2017-11-29 11:15:00,48.55,48.56,48.48,48.51,69622.0,43.2411,43.25,43.1787,43.2055,69622.0
2017-11-29 11:20:00,48.5,48.52,48.46,48.49,102439.0,43.1966,43.2144,43.1609,43.1877,102439.0
2017-11-29 11:25:00,48.49,48.5,48.45,48.47,117310.0,43.1877,43.1966,43.152,43.1698,117310.0
2017-11-29 11:30:00,48.46,48.46,48.35,48.37,205057.0,43.1609,43.1609,43.063,43.0808,205057.0
2017-11-29 11:35:00,48.38,48.43,48.35,48.36,129378.0,43.0897,43.1342,43.063,43.0719,129378.0
2017-11-29 11:40:00,48.36,48.4,48.34,48.34,111365.0,43.0719,43.1075,43.0541,43.0541,111365.0
2017-11-29 11:45:00,48.34,48.35,48.31,48.33,179987.0,43.0541,43.063,43.0273,43.0451,179987.0
2017-11-29 11:50:00,48.34,48.34,48.26,48.3,205064.0,43.0541,43.0541,42.9828,43.0184,205064.0
2017-11-29 11:55:00,48.3,48.31,48.25,48.28,110360.0,43.0184,43.0273,42.9739,43.0006,110360.0
2017-11-29 12:00:00,48.28,48.29,48.2,48.23,155494.0,43.0006,43.0095,42.9294,42.9561,155494.0
2017-11-29 12:05:00,48.22,48.29,48.22,48.28,152638.0,42.9472,43.0095,42.9472,43.0006,152638.0
2017-11-29 12:10:00,48.29,48.34,48.25,48.33,108595.0,43.0095,43.0541,42.9739,43.0451,108595.0
2017-11-29 12:15:00,48.33,48.33,48.26,48.3,167089.0,43.0451,43.0451,42.9828,43.0184,167089.0
2017-11-29 12:20:00,48.3,48.39,48.3,48.37,130650.0,43.0184,43.0986,43.0184,43.0808,130650.0
2017-11-29 12:25:00,48.37,48.38,48.32,48.33,82862.0,43.0808,43.0897,43.0362,43.0451,82862.0
2017-11-29 12:30:00,48.34,48.36,48.32,48.35,75738.0,43.0541,43.0719,43.0362,43.063,75738.0
2017-11-29 12:35:00,48.34,48.37,48.33,48.36,95893.0,43.0541,43.0808,43.0451,43.0719,95893.0
2017-11-29 12:40:00,48.37,48.53,48.36,48.52,141643.0,43.0808,43.2233,43.0719,43.2144,141643.0
2017-11-29 12:45:00,48.52,48.53,48.46,48.5,153173.0,43.2144,43.2233,43.1609,43.1966,153173.0
2017-11-29 12:50:00,48.5,48.5,48.39,48.41,121453.0,43.1966,43.1966,43.0986,43.1164,121453.0
2017-11-29 12:55:00,48.4,48.45,48.37,48.44,59590.0,43.1075,43.152,43.0808,43.1431,59590.0
2017-11-29 13:00:00,48.44,48.46,48.41,48.41,78883.0,43.1431,43.1609,43.1164,43.1164,78883.0
2017-11-29 13:05:00,48.41,48.43,48.37,48.38,76952.0,43.1164,43.1342,43.0808,43.0897,76952.0
2017-11-29 13:10:00,48.39,48.41,48.37,48.37,93604.0,43.0986,43.1164,43.0808,43.0808,93604.0
2017-11-29 13:15:00,48.37,48.41,48.32,48.4,150577.0,43.0808,43.1164,43.0362,43.1075,150577.0
2017-11-29 13:20:00,48.4,48.41,48.39,48.41,103945.0,43.1075,43.1164,43.0986,43.1164,103945.0
2017-11-29 13:25:00,48.42,48.45,48.41,48.43,60114.0,43.1253,43.152,43.1164,43.1342,60114.0
2017-11-29 13:30:00,48.43,48.44,48.39,48.42,168195.0,43.1342,43.1431,43.0986,43.1253,168195.0
2017-11-29 13:35:00,48.42,48.47,48.4,48.44,141938.0,43.1253,43.1698,43.1075,43.1431,141938.0
2017-11-29 13:40:00,48.44,48.46,48.4,48.43,98089.0,43.1431,43.1609,43.1075,43.1342,98089.0
2017-11-29 13:45:00,48.43,48.52,48.42,48.51,111310.0,43.1342,43.2144,43.1253,43.2055,111310.0
2017-11-29 13:50:00,48.51,48.53,48.46,48.48,145517.0,43.2055,43.2233,43.1609,43.1787,145517.0
2017-11-29 13:55:00,48.48,48.51,48.45,48.51,82579.0,43.1787,43.2055,43.152,43.2055,82579.0
2017-11-29 14:00:00,48.51,48.54,48.47,48.49,81899.0,43.2055,43.2322,43.1698,43.1877,81899.0
2017-11-29 14:05:00,48.49,48.51,48.44,48.46,79786.0,43.1877,43.2055,43.1431,43.1609,79786.0
2017-11-29 14:10:00,48.46,48.5,48.44,48.48,96423.0,43.1609,43.1966,43.1431,43.1787,96423.0
2017-11-29 14:15:00,48.48,48.54,48.47,48.52,66814.0,43.1787,43.2322,43.1698,43.2144,66814.0
2017-11-29 14:20:00,48.53,48.55,48.5,48.53,48379.0,43.2233,43.2411,43.1966,43.2233,48379.0
2017-11-29 14:25:00,48.52,48.57,48.47,48.55,84223.0,43.2144,43.2589,43.1698,43.2411,84223.0
2017-11-29 14:30:00,48.54,48.56,48.49,48.52,121848.0,43.2322,43.25,43.1877,43.2144,121848.0
2017-11-29 14:35:00,48.51,48.53,48.49,48.49,69450.0,43.2055,43.2233,43.1877,43.1877,69450.0
2017-11-29 14:40:00,48.49,48.51,48.45,48.47,97635.0,43.1877,43.2055,43.152,43.1698,97635.0
2017-11-29 14:45:00,48.47,48.47,48.4,48.45,101358.0,43.1698,43.1698,43.1075,43.152,101358.0
2017-11-29 14:50:00,48.45,48.47,48.43,48.45,50951.0,43.152,43.1698,43.1342,43.152,50951.0
2017-11-29 14:55:00,48.46,48.48,48.42,48.43,67529.0,43.1609,43.1787,43.1253,43.1342,67529.0
2017-11-29 15:00:00,48.43,48.46,48.41,48.44,73199.0,43.1342,43.1609,43.1164,43.1431,73199.0
2017-11-29 15:05:00,48.44,48.5,48.43,48.47,107779.0,43.1431,43.1966,43.1342,43.1698,107779.0
2017-11-29 15:10:00,48.47,48.5,48.44,48.45,102982.0,43.1698,43.1966,43.1431,43.152,102982.0
2017-11-29 15:15:00,48.45,48.46,48.41,48.44,101176.0,43.152,43.1609,43.1164,43.1431,101176.0
2017-11-29 15:20:00,48.44,48.46,48.43,48.45,73872.0,43.1431,43.1609,43.1342,43.152,73872.0
2017-11-29 15:25:00,48.45,48.5,48.44,48.48,154026.0,43.152,43.1966,43.1431,43.1787,154026.0
2017-11-29 15:30:00,48.47,48.55,48.46,48.54,127338.0,43.1698,43.2411,43.1609,43.2322,127338.0
2017-11-29 15:35:00,48.54,48.55,48.48,48.5,213633.0,43.2322,43.2411,43.1787,43.1966,213633.0
2017-11-29 15:40:00,48.5,48.51,48.47,48.5,163714.0,43.1966,43.2055,43.1698,43.1966,163714.0
2017-11-29 15:45:00,48.5,48.51,48.49,48.5,159205.0,43.1966,43.2055,43.1877,43.1966,159205.0
2017-11-29 15:50:00,48.51,48.52,48.48,48.51,323776.0,43.2055,43.2144,43.1787,43.2055,323776.0
2017-11-29 15:55:00,48.51,48.53,48.5,48.5,478477.0,43.2055,43.2233,43.1966,43.1966,478477.0
2017-11-30 09:30:00,48.89,49.1,48.89,49.06,635404.0,43.5439,43.7309,43.5439,43.6953,635404.0
2017-11-30 09:35:00,49.06,49.1,48.94,48.99,194779.0,43.6953,43.7309,43.5884,43.633,194779.0
2017-11-30 09:40:00,48.98,49.02,48.89,48.97,247981.0,43.6241,43.6597,43.5439,43.6152,247981.0
2017-11-30 09:45:00,48.99,49.16,48.97,49.14,196541.0,43.633,43.7844,43.6152,43.7666,196541.0
2017-11-30 09:50:00,49.14,49.14,49.0,49.09,162708.0,43.7666,43.7666,43.6419,43.722,162708.0
2017-11-30 09:55:00,49.09,49.2,49.09,49.17,359341.0,43.722,43.82,43.722,43.7933,359341.0
2017-11-30 10:00:00,49.17,49.33,49.17,49.32,291670.0,43.7933,43.9358,43.7933,43.9269,291670.0
2017-11-30 10:05:00,49.33,49.33,49.13,49.13,191576.0,43.9358,43.9358,43.7577,43.7577,191576.0
2017-11-30 10:10:00,49.13,49.22,49.11,49.13,252863.0,43.7577,43.8378,43.7399,43.7577,252863.0
2017-11-30 10:15:00,49.12,49.12,49.0,49.01,177150.0,43.7488,43.7488,43.6419,43.6508,177150.0
2017-11-30 10:20:00,49.01,49.06,49.01,49.06,158506.0,43.6508,43.6953,43.6508,43.6953,158506.0
2017-11-30 10:25:00,49.07,49.11,49.06,49.09,110513.0,43.7042,43.7399,43.6953,43.722,110513.0
2017-11-30 10:30:00,49.09,49.16,49.07,49.11,122749.0,43.722,43.7844,43.7042,43.7399,122749.0
2017-11-30 10:35:00,49.11,49.12,49.03,49.06,111826.0,43.7399,43.7488,43.6686,43.6953,111826.0
2017-11-30 10:40:00,49.06,49.07,49.0,49.05,130821.0,43.6953,43.7042,43.6419,43.6864,130821.0
2017-11-30 10:45:00,49.05,49.06,49.02,49.05,107637.0,43.6864,43.6953,43.6597,43.6864,107637.0
2017-11-30 10:50:00,49.05,49.06,48.98,49.0,152397.0,43.6864,43.6953,43.6241,43.6419,152397.0
2017-11-30 10:55:00,49.0,49.14,48.99,49.14,171293.0,43.6419,43.7666,43.633,43.7666,171293.0
2017-11-30 11:00:00,49.13,49.15,49.06,49.12,111004.0,43.7577,43.7755,43.6953,43.7488,111004.0
2017-11-30 11:05:00,49.12,49.12,49.06,49.09,177752.0,43.7488,43.7488,43.6953,43.722,177752.0
2017-11-30 11:10:00,49.1,49.13,49.07,49.13,113083.0,43.7309,43.7577,43.7042,43.7577,113083.0
2017-11-30 11:15:00,49.13,49.14,49.07,49.09,131644.0,43.7577,43.7666,43.7042,43.722,131644.0
2017-11-30 11:20:00,49.09,49.09,49.05,49.06,46010.0,43.722,43.722,43.6864,43.6953,46010.0
2017-11-30 11:25:00,49.06,49.07,48.97,48.98,146631.0,43.6953,43.7042,43.6152,43.6241,146631.0
2017-11-30 11:30:00,48.99,49.0,48.93,48.96,162008.0,43.633,43.6419,43.5795,43.6063,162008.0
2017-11-30 11:35:00,48.96,48.97,48.91,48.97,78442.0,43.6063,43.6152,43.5617,43.6152,78442.0
2017-11-30 11:40:00,48.97,49.02,48.95,49.01,78405.0,43.6152,43.6597,43.5974,43.6508,78405.0
2017-11-30 11:45:00,49.01,49.04,49.0,49.04,82986.0,43.6508,43.6775,43.6419,43.6775,82986.0
2017-11-30 11:50:00,49.03,49.04,49.0,49.0,59825.0,43.6686,43.6775,43.6419,43.6419,59825.0
2017-11-30 11:55:00,49.01,49.02,48.98,49.0,98058.0,43.6508,43.6597,43.6241,43.6419,98058.0
2017-11-30 12:00:00,49.01,49.06,49.0,49.03,100644.0,43.6508,43.6953,43.6419,43.6686,100644.0
2017-11-30 12:05:00,49.04,49.04,49.03,49.03,63411.0,43.6775,43.6775,43.6686,43.6686,63411.0
2017-11-30 12:10:00,49.03,49.12,49.03,49.08,139992.0,43.6686,43.7488,43.6686,43.7131,139992.0
2017-11-30 12:15:00,49.09,49.1,49.04,49.07,159101.0,43.722,43.7309,43.6775,43.7042,159101.0
2017-11-30 12:20:00,49.08,49.12,49.07,49.12,135003.0,43.7131,43.7488,43.7042,43.7488,135003.0
2017-11-30 12:25:00,49.12,49.14,49.11,49.14,90652.0,43.7488,43.7666,43.7399,43.7666,90652.0
2017-11-30 12:30:00,49.14,49.21,49.13,49.2,167422.0,43.7666,43.8289,43.7577,43.82,167422.0
2017-11-30 12:35:00,49.2,49.2,49.16,49.18,157761.0,43.82,43.82,43.7844,43.8022,157761.0
2017-11-30 12:40:00,49.18,49.18,49.13,49.13,205402.0,43.8022,43.8022,43.7577,43.7577,205402.0
2017-11-30 12:45:00,49.13,49.2,49.1,49.13,198085.0,43.7577,43.82,43.7309,43.7577,198085.0
2017-11-30 12:50:00,49.12,49.15,49.09,49.1,210413.0,43.7488,43.7755,43.722,43.7309,210413.0
2017-11-30 12:55:00,49.09,49.13,49.02,49.12,304670.0,43.722,43.7577,43.6597,43.7488,304670.0
2017-11-30 13:00:00,49.12,49.2,49.08,49.1,205998.0,43.7488,43.82,43.7131,43.7309,205998.0
2017-11-30 13:05:00,49.1,49.12,49.05,49.11,151464.0,43.7309,43.7488,43.6864,43.7399,151464.0
2017-11-30 13:10:00,49.1,49.12,49.07,49.1,90608.0,43.7309,43.7488,43.7042,43.7309,90608.0
2017-11-30 13:15:00,49.09,49.1,48.98,49.02,125355.0,43.722,43.7309,43.6241,43.6597,125355.0
2017-11-30 13:20:00,49.01,49.04,48.99,49.02,120694.0,43.6508,43.6775,43.633,43.6597,120694.0
2017-11-30 13:25:00,49.03,49.09,49.02,49.09,130256.0,43.6686,43.722,43.6597,43.722,130256.0
2017-11-30 13:30:00,49.08,49.09,49.05,49.08,119963.0,43.7131,43.722,43.6864,43.7131,119963.0
2017-11-30 13:35:00,49.07,49.11,49.0,49.02,254261.0,43.7042,43.7399,43.6419,43.6597,254261.0
2017-11-30 13:40:00,49.02,49.02,48.97,49.02,126440.0,43.6597,43.6597,43.6152,43.6597,126440.0
2017-11-30 13:45:00,49.02,49.05,49.0,49.03,75862.0,43.6597,43.6864,43.6419,43.6686,75862.0
2017-11-30 13:50:00,49.03,49.04,49.0,49.02,90563.0,43.6686,43.6775,43.6419,43.6597,90563.0
2017-11-30 13:55:00,49.02,49.07,49.0,49.05,119565.0,43.6597,43.7042,43.6419,43.6864,119565.0
2017-11-30 14:00:00,49.06,49.08,49.05,49.05,86384.0,43.6953,43.7131,43.6864,43.6864,86384.0
2017-11-30 14:05:00,49.05,49.06,49.01,49.03,120556.0,43.6864,43.6953,43.6508,43.6686,120556.0
2017-11-30 14:10:00,49.02,49.06,49.02,49.04,102810.0,43.6597,43.6953,43.6597,43.6775,102810.0
2017-11-30 14:15:00,49.04,49.06,49.03,49.05,123479.0,43.6775,43.6953,43.6686,43.6864,123479.0
2017-11-30 14:20:00,49.04,49.09,49.04,49.07,104702.0,43.6775,43.722,43.6775,43.7042,104702.0
2017-11-30 14:25:00,49.08,49.12,49.03,49.11,242244.0,43.7131,43.7488,43.6686,43.7399,242244.0
2017-11-30 14:30:00,49.11,49.12,49.06,49.07,111587.0,43.7399,43.7488,43.6953,43.7042,111587.0
2017-11-30 14:35:00,49.08,49.09,49.02,49.05,180678.0,43.7131,43.722,43.6597,43.6864,180678.0
2017-11-30 14:40:00,49.05,49.11,49.05,49.09,170973.0,43.6864,43.7399,43.6864,43.722,170973.0
2017-11-30 14:45:00,49.09,49.11,49.07,49.11,219837.0,43.722,43.7399,43.7042,43.7399,219837.0
2017-11-30 14:50:00,49.11,49.13,49.1,49.12,134595.0,43.7399,43.7577,43.7309,43.7488,134595.0
2017-11-30 14:55:00,49.12,49.13,49.09,49.13,159702.0,43.7488,43.7577,43.722,43.7577,159702.0
2017-11-30 15:00:00,49.13,49.13,49.1,49.11,196684.0,43.7577,43.7577,43.7309,43.7399,196684.0
2017-11-30 15:05:00,49.11,49.11,49.03,49.04,255919.0,43.7399,43.7399,43.6686,43.6775,255919.0
2017-11-30 15:10:00,49.04,49.09,49.04,49.07,293593.0,43.6775,43.722,43.6775,43.7042,293593.0
2017-11-30 15:15:00,49.07,49.09,49.06,49.08,164947.0,43.7042,43.722,43.6953,43.7131,164947.0
2017-11-30 15:20:00,49.08,49.08,49.07,49.08,133999.0,43.7131,43.7131,43.7042,43.7131,133999.0
2017-11-30 15:25:00,49.07,49.08,49.04,49.04,223229.0,43.7042,43.7131,43.6775,43.6775,223229.0
2017-11-30 15:30:00,49.05,49.08,49.03,49.05,234365.0,43.6864,43.7131,43.6686,43.6864,234365.0
2017-11-30 15:35:00,49.05,49.06,49.01,49.01,252272.0,43.6864,43.6953,43.6508,43.6508,252272.0
2017-11-30 15:40:00,49.02,49.03,49.01,49.03,295037.0,43.6597,43.6686,43.6508,43.6686,295037.0
2017-11-30 15:45:00,49.03,49.15,49.03,49.1,978518.0,43.6686,43.7755,43.6686,43.7309,978518.0
2017-11-30 15:50:00,49.1,49.18,49.09,49.18,722166.0,43.7309,43.8022,43.722,43.8022,722166.0
2017-11-30 15:55:00,49.18,49.19,49.0,49.06,2040056.0,43.8022,43.8111,43.6419,43.6953,2040056.0
2017-12-01 09:30:00,49.05,49.5,49.05,49.45,498168.0,43.6864,44.0872,43.6864,44.0427,498168.0
2017-12-01 09:35:00,49.45,49.7,49.42,49.69,334864.0,44.0427,44.2653,44.016,44.2564,334864.0
2017-12-01 09:40:00,49.69,49.84,49.53,49.59,270521.0,44.2564,44.39,44.1139,44.1674,270521.0
2017-12-01 09:45:00,49.59,49.68,49.56,49.61,534285.0,44.1674,44.2475,44.1406,44.1852,534285.0
2017-12-01 09:50:00,49.61,49.82,49.61,49.78,331907.0,44.1852,44.3722,44.1852,44.3366,331907.0
2017-12-01 09:55:00,49.78,49.9,49.72,49.85,263004.0,44.3366,44.4435,44.2832,44.3989,263004.0
2017-12-01 10:00:00,49.85,49.9,49.67,49.69,446114.0,44.3989,44.4435,44.2386,44.2564,446114.0
2017-12-01 10:05:00,49.7,49.78,49.67,49.78,321010.0,44.2653,44.3366,44.2386,44.3366,321010.0
2017-12-01 10:10:00,49.77,49.89,49.7,49.89,452125.0,44.3277,44.4346,44.2653,44.4346,452125.0
2017-12-01 10:15:00,49.89,49.96,49.8,49.91,473723.0,44.4346,44.4969,44.3544,44.4524,473723.0
2017-12-01 10:20:00,49.91,50.0,49.77,49.8,313725.0,44.4524,44.5325,44.3277,44.3544,313725.0
2017-12-01 10:25:00,49.8,49.84,49.7,49.76,297812.0,44.3544,44.39,44.2653,44.3188,297812.0
2017-12-01 10:30:00,49.76,49.79,49.68,49.74,149762.0,44.3188,44.3455,44.2475,44.301,149762.0
2017-12-01 10:35:00,49.75,49.75,49.58,49.64,147658.0,44.3099,44.3099,44.1585,44.2119,147658.0
2017-12-01 10:40:00,49.65,49.76,49.64,49.75,100167.0,44.2208,44.3188,44.2119,44.3099,100167.0
2017-12-01 10:45:00,49.76,49.85,49.74,49.83,181734.0,44.3188,44.3989,44.301,44.3811,181734.0
2017-12-01 10:50:00,49.83,49.91,49.81,49.87,170696.0,44.3811,44.4524,44.3633,44.4167,170696.0
2017-12-01 10:55:00,49.87,49.9,49.84,49.85,146694.0,44.4167,44.4435,44.39,44.3989,146694.0
2017-12-01 11:00:00,49.85,49.89,49.82,49.88,174017.0,44.3989,44.4346,44.3722,44.4257,174017.0
2017-12-01 11:05:00,49.88,49.91,49.74,49.86,268295.0,44.4257,44.4524,44.301,44.4078,268295.0
2017-12-01 11:10:00,49.86,49.87,49.34,49.63,509451.0,44.4078,44.4167,43.9447,44.203,509451.0
2017-12-01 11:15:00,49.63,49.63,49.46,49.5,265058.0,44.203,44.203,44.0516,44.0872,265058.0
2017-12-01 11:20:00,49.49,49.51,49.26,49.29,329501.0,44.0783,44.0961,43.8735,43.9002,329501.0
2017-12-01 11:25:00,49.29,49.4,49.14,49.21,202526.0,43.9002,43.9981,43.7666,43.8289,202526.0
2017-12-01 11:30:00,49.19,49.31,48.9,49.19,271082.0,43.8111,43.918,43.5528,43.8111,271082.0
2017-12-01 11:35:00,49.19,49.3,49.12,49.21,122091.0,43.8111,43.9091,43.7488,43.8289,122091.0
2017-12-01 11:40:00,49.22,49.41,49.22,49.26,291728.0,43.8378,44.0071,43.8378,43.8735,291728.0
2017-12-01 11:45:00,49.26,49.29,49.18,49.25,174751.0,43.8735,43.9002,43.8022,43.8645,174751.0
2017-12-01 11:50:00,49.24,49.45,49.16,49.45,162747.0,43.8556,44.0427,43.7844,44.0427,162747.0
2017-12-01 11:55:00,49.45,49.46,49.26,49.38,206344.0,44.0427,44.0516,43.8735,43.9803,206344.0
2017-12-01 12:00:00,49.39,49.42,49.29,49.39,122798.0,43.9892,44.016,43.9002,43.9892,122798.0
2017-12-01 12:05:00,49.39,49.39,49.27,49.3,96028.0,43.9892,43.9892,43.8824,43.9091,96028.0
2017-12-01 12:10:00,49.3,49.33,49.23,49.24,89157.0,43.9091,43.9358,43.8467,43.8556,89157.0
2017-12-01 12:15:00,49.24,49.33,49.2,49.26,194551.0,43.8556,43.9358,43.82,43.8735,194551.0
2017-12-01 12:20:00,49.26,49.32,49.25,49.31,66434.0,43.8735,43.9269,43.8645,43.918,66434.0
2017-12-01 12:25:00,49.31,49.37,49.28,49.37,74090.0,43.918,43.9714,43.8913,43.9714,74090.0
2017-12-01 12:30:00,49.37,49.38,49.28,49.28,71604.0,43.9714,43.9803,43.8913,43.8913,71604.0
2017-12-01 12:35:00,49.28,49.29,49.21,49.23,87825.0,43.8913,43.9002,43.8289,43.8467,87825.0
2017-12-01 12:40:00,49.23,49.36,49.2,49.33,73339.0,43.8467,43.9625,43.82,43.9358,73339.0
2017-12-01 12:45:00,49.34,49.42,49.32,49.39,68448.0,43.9447,44.016,43.9269,43.9892,68448.0
2017-12-01 12:50:00,49.39,49.44,49.38,49.43,94143.0,43.9892,44.0338,43.9803,44.0249,94143.0
2017-12-01 12:55:00,49.44,49.45,49.42,49.44,42466.0,44.0338,44.0427,44.016,44.0338,42466.0
2017-12-01 13:00:00,49.44,49.46,49.4,49.46,47382.0,44.0338,44.0516,43.9981,44.0516,47382.0
2017-12-01 13:05:00,49.46,49.46,49.43,49.44,44817.0,44.0516,44.0516,44.0249,44.0338,44817.0
2017-12-01 13:10:00,49.44,49.49,49.43,49.47,61934.0,44.0338,44.0783,44.0249,44.0605,61934.0
2017-12-01 13:15:00,49.47,49.48,49.41,49.47,87511.0,44.0605,44.0694,44.0071,44.0605,87511.0
2017-12-01 13:20:00,49.48,49.54,49.45,49.53,91678.0,44.0694,44.1228,44.0427,44.1139,91678.0
2017-12-01 13:25:00,49.52,49.53,49.47,49.49,37251.0,44.105,44.1139,44.0605,44.0783,37251.0
2017-12-01 13:30:00,49.5,49.55,49.48,49.53,64696.0,44.0872,44.1317,44.0694,44.1139,64696.0
2017-12-01 13:35:00,49.54,49.55,49.49,49.52,68280.0,44.1228,44.1317,44.0783,44.105,68280.0
2017-12-01 13:40:00,49.52,49.54,49.49,49.5,61176.0,44.105,44.1228,44.0783,44.0872,61176.0
2017-12-01 13:45:00,49.5,49.51,49.43,49.48,82703.0,44.0872,44.0961,44.0249,44.0694,82703.0
2017-12-01 13:50:00,49.48,49.49,49.46,49.48,33471.0,44.0694,44.0783,44.0516,44.0694,33471.0
2017-12-01 13:55:00,49.48,49.51,49.46,49.47,91162.0,44.0694,44.0961,44.0516,44.0605,91162.0
2017-12-01 14:00:00,49.47,49.51,49.44,49.48,62361.0,44.0605,44.0961,44.0338,44.0694,62361.0
2017-12-01 14:05:00,49.48,49.49,49.44,49.48,62484.0,44.0694,44.0783,44.0338,44.0694,62484.0
2017-12-01 14:10:00,49.49,49.51,49.47,49.5,45055.0,44.0783,44.0961,44.0605,44.0872,45055.0
2017-12-01 14:15:00,49.5,49.52,49.46,49.51,80668.0,44.0872,44.105,44.0516,44.0961,80668.0
2017-12-01 14:20:00,49.5,49.55,49.49,49.52,57909.0,44.0872,44.1317,44.0783,44.105,57909.0
2017-12-01 14:25:00,49.51,49.55,49.5,49.55,77300.0,44.0961,44.1317,44.0872,44.1317,77300.0
2017-12-01 14:30:00,49.54,49.55,49.51,49.54,61999.0,44.1228,44.1317,44.0961,44.1228,61999.0
2017-12-01 14:35:00,49.54,49.59,49.53,49.54,92020.0,44.1228,44.1674,44.1139,44.1228,92020.0
2017-12-01 14:40:00,49.53,49.54,49.47,49.51,90751.0,44.1139,44.1228,44.0605,44.0961,90751.0
2017-12-01 14:45:00,49.51,49.52,49.49,49.5,83489.0,44.0961,44.105,44.0783,44.0872,83489.0
2017-12-01 14:50:00,49.5,49.57,49.49,49.56,98313.0,44.0872,44.1496,44.0783,44.1406,98313.0
2017-12-01 14:55:00,49.56,49.64,49.55,49.61,105169.0,44.1406,44.2119,44.1317,44.1852,105169.0
2017-12-01 15:00:00,49.62,49.65,49.58,49.65,149500.0,44.1941,44.2208,44.1585,44.2208,149500.0
2017-12-01 15:05:00,49.65,49.68,49.64,49.68,82087.0,44.2208,44.2475,44.2119,44.2475,82087.0
2017-12-01 15:10:00,49.68,49.68,49.62,49.64,102957.0,44.2475,44.2475,44.1941,44.2119,102957.0
2017-12-01 15:15:00,49.64,49.65,49.63,49.65,53799.0,44.2119,44.2208,44.203,44.2208,53799.0
2017-12-01 15:20:00,49.64,49.67,49.64,49.65,78085.0,44.2119,44.2386,44.2119,44.2208,78085.0
2017-12-01 15:25:00,49.65,49.66,49.63,49.65,100332.0,44.2208,44.2297,44.203,44.2208,100332.0
2017-12-01 15:30:00,49.64,49.7,49.64,49.67,160258.0,44.2119,44.2653,44.2119,44.2386,160258.0
2017-12-01 15:35:00,49.68,49.7,49.63,49.66,143025.0,44.2475,44.2653,44.203,44.2297,143025.0
2017-12-01 15:40:00,49.66,49.73,49.65,49.67,192755.0,44.2297,44.2921,44.2208,44.2386,192755.0
2017-12-01 15:45:00,49.67,49.67,49.57,49.59,280747.0,44.2386,44.2386,44.1496,44.1674,280747.0
2017-12-01 15:50:00,49.6,49.68,49.6,49.63,255782.0,44.1763,44.2475,44.1763,44.203,255782.0
2017-12-01 15:55:00,49.63,49.68,49.59,49.6,711799.0,44.203,44.2475,44.1674,44.1763,711799.0
2017-12-04 09:30:00,49.82,49.82,49.54,49.58,468510.0,44.3722,44.3722,44.1228,44.1585,468510.0
2017-12-04 09:35:00,49.58,49.6,49.45,49.51,259559.0,44.1585,44.1763,44.0427,44.0961,259559.0
2017-12-04 09:40:00,49.52,49.58,49.48,49.49,249937.0,44.105,44.1585,44.0694,44.0783,249937.0
2017-12-04 09:45:00,49.5,49.5,49.33,49.41,213516.0,44.0872,44.0872,43.9358,44.0071,213516.0
2017-12-04 09:50:00,49.41,49.47,49.34,49.35,201874.0,44.0071,44.0605,43.9447,43.9536,201874.0
2017-12-04 09:55:00,49.34,49.35,49.26,49.27,120319.0,43.9447,43.9536,43.8735,43.8824,120319.0
2017-12-04 10:00:00,49.27,49.35,49.26,49.33,188746.0,43.8824,43.9536,43.8735,43.9358,188746.0
2017-12-04 10:05:00,49.33,49.4,49.27,49.3,245015.0,43.9358,43.9981,43.8824,43.9091,245015.0
2017-12-04 10:10:00,49.3,49.31,49.24,49.27,170836.0,43.9091,43.918,43.8556,43.8824,170836.0
2017-12-04 10:15:00,49.27,49.27,49.12,49.18,124650.0,43.8824,43.8824,43.7488,43.8022,124650.0
2017-12-04 10:20:00,49.19,49.2,49.12,49.17,160676.0,43.8111,43.82,43.7488,43.7933,160676.0
2017-12-04 10:25:00,49.18,49.19,49.11,49.13,170180.0,43.8022,43.8111,43.7399,43.7577,170180.0
2017-12-04 10:30:00,49.13,49.13,49.0,49.0,217929.0,43.7577,43.7577,43.6419,43.6419,217929.0
2017-12-04 10:35:00,49.0,49.1,48.99,49.09,144775.0,43.6419,43.7309,43.633,43.722,144775.0
2017-12-04 10:40:00,49.08,49.08,48.95,48.96,152165.0,43.7131,43.7131,43.5974,43.6063,152165.0
2017-12-04 10:45:00,48.96,48.96,48.81,48.83,143787.0,43.6063,43.6063,43.4727,43.4905,143787.0
2017-12-04 10:50:00,48.83,48.86,48.68,48.72,199063.0,43.4905,43.5172,43.3569,43.3925,199063.0
2017-12-04 10:55:00,48.71,48.74,48.65,48.73,110217.0,43.3836,43.4103,43.3302,43.4014,110217.0
2017-12-04 11:00:00,48.73,48.75,48.58,48.65,272893.0,43.4014,43.4192,43.2678,43.3302,272893.0
2017-12-04 11:05:00,48.65,48.69,48.62,48.65,92867.0,43.3302,43.3658,43.3034,43.3302,92867.0
2017-12-04 11:10:00,48.65,48.71,48.54,48.55,198488.0,43.3302,43.3836,43.2322,43.2411,198488.0
2017-12-04 11:15:00,48.54,48.64,48.54,48.62,284202.0,43.2322,43.3212,43.2322,43.3034,284202.0
2017-12-04 11:20:00,48.62,48.74,48.62,48.74,208936.0,43.3034,43.4103,43.3034,43.4103,208936.0
2017-12-04 11:25:00,48.73,48.79,48.73,48.76,117935.0,43.4014,43.4548,43.4014,43.4281,117935.0
2017-12-04 11:30:00,48.76,48.8,48.73,48.8,122833.0,43.4281,43.4638,43.4014,43.4638,122833.0
2017-12-04 11:35:00,48.8,48.86,48.78,48.84,104827.0,43.4638,43.5172,43.4459,43.4994,104827.0
2017-12-04 11:40:00,48.83,48.83,48.71,48.71,75556.0,43.4905,43.4905,43.3836,43.3836,75556.0
2017-12-04 11:45:00,48.71,48.75,48.66,48.67,78941.0,43.3836,43.4192,43.3391,43.348,78941.0
2017-12-04 11:50:00,48.67,48.69,48.62,48.62,93660.0,43.348,43.3658,43.3034,43.3034,93660.0
2017-12-04 11:55:00,48.63,48.71,48.62,48.7,73261.0,43.3123,43.3836,43.3034,43.3747,73261.0
2017-12-04 12:00:00,48.7,48.77,48.69,48.73,54892.0,43.3747,43.437,43.3658,43.4014,54892.0
2017-12-04 12:05:00,48.73,48.82,48.72,48.8,107457.0,43.4014,43.4816,43.3925,43.4638,107457.0
2017-12-04 12:10:00,48.81,48.94,48.8,48.92,161463.0,43.4727,43.5884,43.4638,43.5706,161463.0
2017-12-04 12:15:00,48.92,48.94,48.87,48.9,97849.0,43.5706,43.5884,43.5261,43.5528,97849.0
2017-12-04 12:20:00,48.9,48.9,48.84,48.86,62758.0,43.5528,43.5528,43.4994,43.5172,62758.0
2017-12-04 12:25:00,48.86,48.88,48.82,48.83,67207.0,43.5172,43.535,43.4816,43.4905,67207.0
2017-12-04 12:30:00,48.83,48.83,48.78,48.81,47678.0,43.4905,43.4905,43.4459,43.4727,47678.0
2017-12-04 12:35:00,48.81,48.85,48.79,48.85,83166.0,43.4727,43.5083,43.4548,43.5083,83166.0
2017-12-04 12:40:00,48.84,48.85,48.8,48.82,125834.0,43.4994,43.5083,43.4638,43.4816,125834.0
2017-12-04 12:45:00,48.81,48.83,48.79,48.83,57818.0,43.4727,43.4905,43.4548,43.4905,57818.0
2017-12-04 12:50:00,48.83,48.85,48.81,48.83,53578.0,43.4905,43.5083,43.4727,43.4905,53578.0
2017-12-04 12:55:00,48.83,48.84,48.81,48.82,49759.0,43.4905,43.4994,43.4727,43.4816,49759.0
2017-12-04 13:00:00,48.82,48.89,48.81,48.89,39691.0,43.4816,43.5439,43.4727,43.5439,39691.0
2017-12-04 13:05:00,48.89,48.91,48.85,48.91,80972.0,43.5439,43.5617,43.5083,43.5617,80972.0
2017-12-04 13:10:00,48.91,48.94,48.9,48.93,38005.0,43.5617,43.5884,43.5528,43.5795,38005.0
2017-12-04 13:15:00,48.92,48.98,48.92,48.97,122847.0,43.5706,43.6241,43.5706,43.6152,122847.0
2017-12-04 13:20:00,48.96,48.96,48.92,48.94,90264.0,43.6063,43.6063,43.5706,43.5884,90264.0
2017-12-04 13:25:00,48.94,48.96,48.93,48.93,64436.0,43.5884,43.6063,43.5795,43.5795,64436.0
2017-12-04 13:30:00,48.94,48.97,48.92,48.97,52575.0,43.5884,43.6152,43.5706,43.6152,52575.0
2017-12-04 13:35:00,48.97,48.97,48.93,48.95,54957.0,43.6152,43.6152,43.5795,43.5974,54957.0
2017-12-04 13:40:00,48.95,48.95,48.91,48.94,85844.0,43.5974,43.5974,43.5617,43.5884,85844.0
2017-12-04 13:45:00,48.94,48.97,48.91,48.91,83709.0,43.5884,43.6152,43.5617,43.5617,83709.0
2017-12-04 13:50:00,48.91,48.92,48.8,48.85,115443.0,43.5617,43.5706,43.4638,43.5083,115443.0
2017-12-04 13:55:00,48.85,48.87,48.82,48.83,92161.0,43.5083,43.5261,43.4816,43.4905,92161.0
2017-12-04 14:00:00,48.83,48.83,48.74,48.77,106308.0,43.4905,43.4905,43.4103,43.437,106308.0
2017-12-04 14:05:00,48.77,48.77,48.73,48.73,76553.0,43.437,43.437,43.4014,43.4014,76553.0
2017-12-04 14:10:00,48.73,48.75,48.7,48.73,95886.0,43.4014,43.4192,43.3747,43.4014,95886.0
2017-12-04 14:15:00,48.73,48.75,48.67,48.67,89403.0,43.4014,43.4192,43.348,43.348,89403.0
2017-12-04 14:20:00,48.67,48.71,48.65,48.66,96791.0,43.348,43.3836,43.3302,43.3391,96791.0
2017-12-04 14:25:00,48.66,48.67,48.59,48.59,117799.0,43.3391,43.348,43.2767,43.2767,117799.0
2017-12-04 14:30:00,48.59,48.62,48.56,48.59,132263.0,43.2767,43.3034,43.25,43.2767,132263.0
2017-12-04 14:35:00,48.59,48.62,48.57,48.6,146295.0,43.2767,43.3034,43.2589,43.2856,146295.0
2017-12-04 14:40:00,48.59,48.6,48.52,48.54,118413.0,43.2767,43.2856,43.2144,43.2322,118413.0
2017-12-04 14:45:00,48.54,48.56,48.51,48.52,119429.0,43.2322,43.25,43.2055,43.2144,119429.0
2017-12-04 14:50:00,48.53,48.58,48.52,48.57,90099.0,43.2233,43.2678,43.2144,43.2589,90099.0
2017-12-04 14:55:00,48.57,48.58,48.52,48.54,105277.0,43.2589,43.2678,43.2144,43.2322,105277.0
2017-12-04 15:00:00,48.53,48.54,48.46,48.52,161659.0,43.2233,43.2322,43.1609,43.2144,161659.0
2017-12-04 15:05:00,48.52,48.54,48.5,48.53,81970.0,43.2144,43.2322,43.1966,43.2233,81970.0
2017-12-04 15:10:00,48.52,48.53,48.47,48.47,92748.0,43.2144,43.2233,43.1698,43.1698,92748.0
2017-12-04 15:15:00,48.48,48.48,48.45,48.46,104039.0,43.1787,43.1787,43.152,43.1609,104039.0
2017-12-04 15:20:00,48.45,48.53,48.44,48.51,122499.0,43.152,43.2233,43.1431,43.2055,122499.0
2017-12-04 15:25:00,48.51,48.53,48.49,48.52,178608.0,43.2055,43.2233,43.1877,43.2144,178608.0
2017-12-04 15:30:00,48.51,48.54,48.47,48.48,139081.0,43.2055,43.2322,43.1698,43.1787,139081.0
2017-12-04 15:35:00,48.49,48.49,48.42,48.42,204556.0,43.1877,43.1877,43.1253,43.1253,204556.0
2017-12-04 15:40:00,48.42,48.44,48.39,48.4,297342.0,43.1253,43.1431,43.0986,43.1075,297342.0
2017-12-04 15:45:00,48.41,48.44,48.4,48.43,246489.0,43.1164,43.1431,43.1075,43.1342,246489.0
2017-12-04 15:50:00,48.43,48.46,48.42,48.43,352676.0,43.1342,43.1609,43.1253,43.1342,352676.0
2017-12-04 15:55:00,48.42,48.43,48.36,48.38,1050221.0,43.1253,43.1342,43.0719,43.0897,1050221.0
2017-12-05 09:30:00,48.21,48.38,47.96,48.1,657459.0,42.9383,43.0897,42.7156,42.8403,657459.0
2017-12-05 09:35:00,48.1,48.38,48.0,48.23,392253.0,42.8403,43.0897,42.7512,42.9561,392253.0
2017-12-05 09:40:00,48.23,48.42,48.22,48.35,254583.0,42.9561,43.1253,42.9472,43.063,254583.0
2017-12-05 09:45:00,48.35,48.51,48.33,48.51,359782.0,43.063,43.2055,43.0451,43.2055,359782.0
2017-12-05 09:50:00,48.51,48.51,48.31,48.34,217221.0,43.2055,43.2055,43.0273,43.0541,217221.0
2017-12-05 09:55:00,48.34,48.48,48.34,48.45,259216.0,43.0541,43.1787,43.0541,43.152,259216.0
2017-12-05 10:00:00,48.45,48.65,48.44,48.65,164453.0,43.152,43.3302,43.1431,43.3302,164453.0
2017-12-05 10:05:00,48.64,48.65,48.44,48.45,223495.0,43.3212,43.3302,43.1431,43.152,223495.0
2017-12-05 10:10:00,48.45,48.48,48.33,48.34,189941.0,43.152,43.1787,43.0451,43.0541,189941.0
2017-12-05 10:15:00,48.34,48.41,48.32,48.39,207983.0,43.0541,43.1164,43.0362,43.0986,207983.0
2017-12-05 10:20:00,48.39,48.39,48.33,48.35,124767.0,43.0986,43.0986,43.0451,43.063,124767.0
2017-12-05 10:25:00,48.35,48.38,48.33,48.34,128482.0,43.063,43.0897,43.0451,43.0541,128482.0
2017-12-05 10:30:00,48.34,48.4,48.29,48.36,191425.0,43.0541,43.1075,43.0095,43.0719,191425.0
2017-12-05 10:35:00,48.36,48.39,48.29,48.32,144716.0,43.0719,43.0986,43.0095,43.0362,144716.0
2017-12-05 10:40:00,48.32,48.43,48.31,48.38,133072.0,43.0362,43.1342,43.0273,43.0897,133072.0
2017-12-05 10:45:00,48.37,48.42,48.36,48.38,110931.0,43.0808,43.1253,43.0719,43.0897,110931.0
2017-12-05 10:50:00,48.38,48.38,48.31,48.32,108214.0,43.0897,43.0897,43.0273,43.0362,108214.0
2017-12-05 10:55:00,48.31,48.4,48.31,48.4,147647.0,43.0273,43.1075,43.0273,43.1075,147647.0
2017-12-05 11:00:00,48.39,48.42,48.35,48.39,136311.0,43.0986,43.1253,43.063,43.0986,136311.0
2017-12-05 11:05:00,48.39,48.43,48.37,48.43,140904.0,43.0986,43.1342,43.0808,43.1342,140904.0
2017-12-05 11:10:00,48.43,48.55,48.43,48.51,193539.0,43.1342,43.2411,43.1342,43.2055,193539.0
2017-12-05 11:15:00,48.5,48.51,48.45,48.46,145102.0,43.1966,43.2055,43.152,43.1609,145102.0
2017-12-05 11:20:00,48.46,48.49,48.45,48.46,90842.0,43.1609,43.1877,43.152,43.1609,90842.0
2017-12-05 11:25:00,48.45,48.47,48.42,48.45,235731.0,43.152,43.1698,43.1253,43.152,235731.0
2017-12-05 11:30:00,48.45,48.49,48.41,48.43,209108.0,43.152,43.1877,43.1164,43.1342,209108.0
2017-12-05 11:35:00,48.42,48.49,48.42,48.48,115395.0,43.1253,43.1877,43.1253,43.1787,115395.0
2017-12-05 11:40:00,48.48,48.52,48.48,48.51,132232.0,43.1787,43.2144,43.1787,43.2055,132232.0
2017-12-05 11:45:00,48.51,48.51,48.48,48.51,144920.0,43.2055,43.2055,43.1787,43.2055,144920.0
2017-12-05 11:50:00,48.51,48.52,48.48,48.5,122455.0,43.2055,43.2144,43.1787,43.1966,122455.0
2017-12-05 11:55:00,48.5,48.5,48.43,48.44,128426.0,43.1966,43.1966,43.1342,43.1431,128426.0
2017-12-05 12:00:00,48.44,48.44,48.35,48.36,92805.0,43.1431,43.1431,43.063,43.0719,92805.0
2017-12-05 12:05:00,48.36,48.37,48.33,48.37,95825.0,43.0719,43.0808,43.0451,43.0808,95825.0
2017-12-05 12:10:00,48.37,48.38,48.33,48.37,127499.0,43.0808,43.0897,43.0451,43.0808,127499.0
2017-12-05 12:15:00,48.37,48.4,48.33,48.4,150067.0,43.0808,43.1075,43.0451,43.1075,150067.0
2017-12-05 12:20:00,48.39,48.4,48.34,48.37,223113.0,43.0986,43.1075,43.0541,43.0808,223113.0
2017-12-05 12:25:00,48.37,48.39,48.36,48.38,120258.0,43.0808,43.0986,43.0719,43.0897,120258.0
2017-12-05 12:30:00,48.38,48.42,48.37,48.41,180053.0,43.0897,43.1253,43.0808,43.1164,180053.0
2017-12-05 12:35:00,48.41,48.42,48.39,48.41,65272.0,43.1164,43.1253,43.0986,43.1164,65272.0
2017-12-05 12:40:00,48.4,48.41,48.39,48.41,131898.0,43.1075,43.1164,43.0986,43.1164,131898.0
2017-12-05 12:45:00,48.41,48.45,48.4,48.42,151697.0,43.1164,43.152,43.1075,43.1253,151697.0
2017-12-05 12:50:00,48.42,48.42,48.4,48.41,72334.0,43.1253,43.1253,43.1075,43.1164,72334.0
2017-12-05 12:55:00,48.41,48.41,48.26,48.27,134022.0,43.1164,43.1164,42.9828,42.9917,134022.0
2017-12-05 13:00:00,48.27,48.28,48.2,48.25,117245.0,42.9917,43.0006,42.9294,42.9739,117245.0
2017-12-05 13:05:00,48.24,48.25,48.2,48.2,66113.0,42.965,42.9739,42.9294,42.9294,66113.0
2017-12-05 13:10:00,48.21,48.3,48.19,48.27,104467.0,42.9383,43.0184,42.9205,42.9917,104467.0
2017-12-05 13:15:00,48.27,48.32,48.23,48.32,72512.0,42.9917,43.0362,42.9561,43.0362,72512.0
2017-12-05 13:20:00,48.32,48.36,48.28,48.28,154522.0,43.0362,43.0719,43.0006,43.0006,154522.0
2017-12-05 13:25:00,48.29,48.33,48.28,48.31,101974.0,43.0095,43.0451,43.0006,43.0273,101974.0
2017-12-05 13:30:00,48.32,48.33,48.3,48.33,46842.0,43.0362,43.0451,43.0184,43.0451,46842.0
2017-12-05 13:35:00,48.33,48.37,48.32,48.36,101678.0,43.0451,43.0808,43.0362,43.0719,101678.0
2017-12-05 13:40:00,48.35,48.41,48.34,48.41,117077.0,43.063,43.1164,43.0541,43.1164,117077.0
2017-12-05 13:45:00,48.41,48.41,48.37,48.38,74782.0,43.1164,43.1164,43.0808,43.0897,74782.0
2017-12-05 13:50:00,48.38,48.39,48.36,48.37,125322.0,43.0897,43.0986,43.0719,43.0808,125322.0
2017-12-05 13:55:00,48.36,48.36,48.31,48.34,106614.0,43.0719,43.0719,43.0273,43.0541,106614.0
2017-12-05 14:00:00,48.34,48.34,48.28,48.29,106848.0,43.0541,43.0541,43.0006,43.0095,106848.0
2017-12-05 14:05:00,48.29,48.29,48.24,48.25,177671.0,43.0095,43.0095,42.965,42.9739,177671.0
2017-12-05 14:10:00,48.24,48.26,48.21,48.22,175031.0,42.965,42.9828,42.9383,42.9472,175031.0
2017-12-05 14:15:00,48.22,48.23,48.15,48.16,201305.0,42.9472,42.9561,42.8848,42.8937,201305.0
2017-12-05 14:20:00,48.17,48.19,48.09,48.19,224985.0,42.9026,42.9205,42.8314,42.9205,224985.0
2017-12-05 14:25:00,48.19,48.2,48.17,48.18,126398.0,42.9205,42.9294,42.9026,42.9115,126398.0
2017-12-05 14:30:00,48.17,48.18,48.12,48.13,158422.0,42.9026,42.9115,42.8581,42.867,158422.0
2017-12-05 14:35:00,48.13,48.14,48.09,48.11,192429.0,42.867,42.8759,42.8314,42.8492,192429.0
2017-12-05 14:40:00,48.11,48.17,48.1,48.12,211531.0,42.8492,42.9026,42.8403,42.8581,211531.0
2017-12-05 14:45:00,48.12,48.12,48.03,48.05,293498.0,42.8581,42.8581,42.778,42.7958,293498.0
2017-12-05 14:50:00,48.05,48.07,48.01,48.05,156645.0,42.7958,42.8136,42.7601,42.7958,156645.0
2017-12-05 14:55:00,48.05,48.11,48.04,48.1,151751.0,42.7958,42.8492,42.7869,42.8403,151751.0
2017-12-05 15:00:00,48.1,48.14,48.05,48.14,120793.0,42.8403,42.8759,42.7958,42.8759,120793.0
2017-12-05 15:05:00,48.15,48.17,48.11,48.12,122667.0,42.8848,42.9026,42.8492,42.8581,122667.0
2017-12-05 15:10:00,48.12,48.17,48.12,48.16,160284.0,42.8581,42.9026,42.8581,42.8937,160284.0
2017-12-05 15:15:00,48.15,48.2,48.15,48.19,177958.0,42.8848,42.9294,42.8848,42.9205,177958.0
2017-12-05 15:20:00,48.19,48.21,48.16,48.2,199874.0,42.9205,42.9383,42.8937,42.9294,199874.0
2017-12-05 15:25:00,48.2,48.2,48.15,48.16,205655.0,42.9294,42.9294,42.8848,42.8937,205655.0
2017-12-05 15:30:00,48.16,48.18,48.14,48.15,221275.0,42.8937,42.9115,42.8759,42.8848,221275.0
2017-12-05 15:35:00,48.14,48.15,48.08,48.09,385451.0,42.8759,42.8848,42.8225,42.8314,385451.0
2017-12-05 15:40:00,48.09,48.13,48.07,48.1,329137.0,42.8314,42.867,42.8136,42.8403,329137.0
2017-12-05 15:45:00,48.1,48.11,47.99,48.05,587729.0,42.8403,42.8492,42.7423,42.7958,587729.0
2017-12-05 15:50:00,48.06,48.06,48.01,48.03,531200.0,42.8047,42.8047,42.7601,42.778,531200.0
2017-12-05 15:55:00,48.03,48.05,47.99,48.0,1351169.0,42.778,42.7958,42.7423,42.7512,1351169.0
2017-12-06 09:30:00,47.88,47.88,47.63,47.78,504229.0,42.6444,42.6444,42.4217,42.5553,504229.0
2017-12-06 09:35:00,47.78,47.93,47.74,47.91,423332.0,42.5553,42.6889,42.5197,42.6711,423332.0
2017-12-06 09:40:00,47.91,47.99,47.83,47.97,329094.0,42.6711,42.7423,42.5998,42.7245,329094.0
2017-12-06 09:45:00,47.97,48.12,47.91,48.04,241594.0,42.7245,42.8581,42.6711,42.7869,241594.0
2017-12-06 09:50:00,48.05,48.09,47.99,48.09,204064.0,42.7958,42.8314,42.7423,42.8314,204064.0
2017-12-06 09:55:00,48.09,48.22,48.03,48.04,213623.0,42.8314,42.9472,42.778,42.7869,213623.0
2017-12-06 10:00:00,48.04,48.16,48.01,48.1,206309.0,42.7869,42.8937,42.7601,42.8403,206309.0
2017-12-06 10:05:00,48.11,48.15,48.08,48.14,346382.0,42.8492,42.8848,42.8225,42.8759,346382.0
2017-12-06 10:10:00,48.14,48.14,48.07,48.08,193468.0,42.8759,42.8759,42.8136,42.8225,193468.0
2017-12-06 10:15:00,48.07,48.11,48.07,48.1,182145.0,42.8136,42.8492,42.8136,42.8403,182145.0
2017-12-06 10:20:00,48.1,48.12,48.08,48.1,135362.0,42.8403,42.8581,42.8225,42.8403,135362.0
2017-12-06 10:25:00,48.11,48.19,48.09,48.18,221053.0,42.8492,42.9205,42.8314,42.9115,221053.0
2017-12-06 10:30:00,48.18,48.26,48.14,48.16,119443.0,42.9115,42.9828,42.8759,42.8937,119443.0
2017-12-06 10:35:00,48.16,48.17,47.91,47.96,234629.0,42.8937,42.9026,42.6711,42.7156,234629.0
2017-12-06 10:40:00,47.96,48.01,47.94,47.96,158974.0,42.7156,42.7601,42.6978,42.7156,158974.0
2017-12-06 10:45:00,47.96,48.13,47.96,48.05,219203.0,42.7156,42.867,42.7156,42.7958,219203.0
2017-12-06 10:50:00,48.05,48.06,47.99,48.04,115252.0,42.7958,42.8047,42.7423,42.7869,115252.0
2017-12-06 10:55:00,48.04,48.19,48.03,48.18,152739.0,42.7869,42.9205,42.778,42.9115,152739.0
2017-12-06 11:00:00,48.18,48.18,48.12,48.16,94756.0,42.9115,42.9115,42.8581,42.8937,94756.0
2017-12-06 11:05:00,48.16,48.17,48.11,48.16,146997.0,42.8937,42.9026,42.8492,42.8937,146997.0
2017-12-06 11:10:00,48.17,48.21,48.15,48.19,109284.0,42.9026,42.9383,42.8848,42.9205,109284.0
2017-12-06 11:15:00,48.19,48.2,48.15,48.19,101632.0,42.9205,42.9294,42.8848,42.9205,101632.0
2017-12-06 11:20:00,48.19,48.3,48.19,48.24,301668.0,42.9205,43.0184,42.9205,42.965,301668.0
2017-12-06 11:25:00,48.23,48.24,48.16,48.17,125269.0,42.9561,42.965,42.8937,42.9026,125269.0
2017-12-06 11:30:00,48.17,48.2,48.14,48.17,90623.0,42.9026,42.9294,42.8759,42.9026,90623.0
2017-12-06 11:35:00,48.17,48.19,48.14,48.15,101426.0,42.9026,42.9205,42.8759,42.8848,101426.0
2017-12-06 11:40:00,48.15,48.28,48.15,48.28,79941.0,42.8848,43.0006,42.8848,43.0006,79941.0
2017-12-06 11:45:00,48.28,48.31,48.25,48.27,108883.0,43.0006,43.0273,42.9739,42.9917,108883.0
2017-12-06 11:50:00,48.28,48.29,48.26,48.28,93300.0,43.0006,43.0095,42.9828,43.0006,93300.0
2017-12-06 11:55:00,48.28,48.31,48.25,48.29,221823.0,43.0006,43.0273,42.9739,43.0095,221823.0
2017-12-06 12:00:00,48.29,48.33,48.27,48.3,150530.0,43.0095,43.0451,42.9917,43.0184,150530.0
2017-12-06 12:05:00,48.31,48.33,48.28,48.32,79047.0,43.0273,43.0451,43.0006,43.0362,79047.0
2017-12-06 12:10:00,48.32,48.35,48.31,48.34,69102.0,43.0362,43.063,43.0273,43.0541,69102.0
2017-12-06 12:15:00,48.34,48.34,48.25,48.25,100612.0,43.0541,43.0541,42.9739,42.9739,100612.0
2017-12-06 12:20:00,48.24,48.27,48.21,48.25,65368.0,42.965,42.9917,42.9383,42.9739,65368.0
2017-12-06 12:25:00,48.24,48.26,48.21,48.22,57593.0,42.965,42.9828,42.9383,42.9472,57593.0
2017-12-06 12:30:00,48.22,48.28,48.22,48.28,83077.0,42.9472,43.0006,42.9472,43.0006,83077.0
2017-12-06 12:35:00,48.28,48.31,48.25,48.29,61205.0,43.0006,43.0273,42.9739,43.0095,61205.0
2017-12-06 12:40:00,48.29,48.34,48.28,48.33,79689.0,43.0095,43.0541,43.0006,43.0451,79689.0
2017-12-06 12:45:00,48.33,48.37,48.31,48.37,76507.0,43.0451,43.0808,43.0273,43.0808,76507.0
2017-12-06 12:50:00,48.36,48.38,48.31,48.34,98361.0,43.0719,43.0897,43.0273,43.0541,98361.0
2017-12-06 12:55:00,48.33,48.4,48.32,48.38,77426.0,43.0451,43.1075,43.0362,43.0897,77426.0
2017-12-06 13:00:00,48.38,48.4,48.37,48.38,53886.0,43.0897,43.1075,43.0808,43.0897,53886.0
2017-12-06 13:05:00,48.38,48.38,48.31,48.32,65050.0,43.0897,43.0897,43.0273,43.0362,65050.0
2017-12-06 13:10:00,48.32,48.35,48.31,48.32,62882.0,43.0362,43.063,43.0273,43.0362,62882.0
2017-12-06 13:15:00,48.33,48.34,48.29,48.3,84646.0,43.0451,43.0541,43.0095,43.0184,84646.0
2017-12-06 13:20:00,48.3,48.31,48.28,48.3,39793.0,43.0184,43.0273,43.0006,43.0184,39793.0
2017-12-06 13:25:00,48.29,48.37,48.29,48.36,37833.0,43.0095,43.0808,43.0095,43.0719,37833.0
2017-12-06 13:30:00,48.35,48.37,48.34,48.35,185746.0,43.063,43.0808,43.0541,43.063,185746.0
2017-12-06 13:35:00,48.36,48.39,48.32,48.33,44130.0,43.0719,43.0986,43.0362,43.0451,44130.0
2017-12-06 13:40:00,48.33,48.4,48.32,48.39,51890.0,43.0451,43.1075,43.0362,43.0986,51890.0
2017-12-06 13:45:00,48.39,48.44,48.38,48.43,72041.0,43.0986,43.1431,43.0897,43.1342,72041.0
2017-12-06 13:50:00,48.43,48.45,48.42,48.43,70688.0,43.1342,43.152,43.1253,43.1342,70688.0
2017-12-06 13:55:00,48.43,48.46,48.39,48.45,59924.0,43.1342,43.1609,43.0986,43.152,59924.0
2017-12-06 14:00:00,48.46,48.5,48.43,48.49,105915.0,43.1609,43.1966,43.1342,43.1877,105915.0
2017-12-06 14:05:00,48.5,48.5,48.39,48.41,85980.0,43.1966,43.1966,43.0986,43.1164,85980.0
2017-12-06 14:10:00,48.41,48.41,48.38,48.39,63880.0,43.1164,43.1164,43.0897,43.0986,63880.0
2017-12-06 14:15:00,48.39,48.43,48.38,48.41,112620.0,43.0986,43.1342,43.0897,43.1164,112620.0
2017-12-06 14:20:00,48.41,48.43,48.38,48.41,87372.0,43.1164,43.1342,43.0897,43.1164,87372.0
2017-12-06 14:25:00,48.41,48.43,48.39,48.43,49818.0,43.1164,43.1342,43.0986,43.1342,49818.0
2017-12-06 14:30:00,48.43,48.46,48.41,48.44,87237.0,43.1342,43.1609,43.1164,43.1431,87237.0
2017-12-06 14:35:00,48.44,48.5,48.44,48.47,75462.0,43.1431,43.1966,43.1431,43.1698,75462.0
2017-12-06 14:40:00,48.47,48.49,48.46,48.47,48027.0,43.1698,43.1877,43.1609,43.1698,48027.0
2017-12-06 14:45:00,48.46,48.52,48.46,48.48,175210.0,43.1609,43.2144,43.1609,43.1787,175210.0
2017-12-06 14:50:00,48.48,48.59,48.47,48.55,182063.0,43.1787,43.2767,43.1698,43.2411,182063.0
2017-12-06 14:55:00,48.55,48.58,48.55,48.56,78904.0,43.2411,43.2678,43.2411,43.25,78904.0
2017-12-06 15:00:00,48.56,48.58,48.55,48.58,59660.0,43.25,43.2678,43.2411,43.2678,59660.0
2017-12-06 15:05:00,48.57,48.57,48.52,48.52,139235.0,43.2589,43.2589,43.2144,43.2144,139235.0
2017-12-06 15:10:00,48.52,48.53,48.52,48.53,36184.0,43.2144,43.2233,43.2144,43.2233,36184.0
2017-12-06 15:15:00,48.53,48.54,48.48,48.48,162722.0,43.2233,43.2322,43.1787,43.1787,162722.0
2017-12-06 15:20:00,48.48,48.5,48.45,48.47,134932.0,43.1787,43.1966,43.152,43.1698,134932.0
2017-12-06 15:25:00,48.47,48.5,48.45,48.49,128983.0,43.1698,43.1966,43.152,43.1877,128983.0
2017-12-06 15:30:00,48.49,48.49,48.46,48.47,118248.0,43.1877,43.1877,43.1609,43.1698,118248.0
2017-12-06 15:35:00,48.48,48.49,48.44,48.45,193489.0,43.1787,43.1877,43.1431,43.152,193489.0
2017-12-06 15:40:00,48.45,48.45,48.42,48.44,183574.0,43.152,43.152,43.1253,43.1431,183574.0
2017-12-06 15:45:00,48.43,48.51,48.42,48.48,261719.0,43.1342,43.2055,43.1253,43.1787,261719.0
2017-12-06 15:50:00,48.48,48.5,48.45,48.5,264402.0,43.1787,43.1966,43.152,43.1966,264402.0
2017-12-06 15:55:00,48.5,48.5,48.42,48.42,569277.0,43.1966,43.1966,43.1253,43.1253,569277.0
2017-12-07 09:30:00,48.37,48.57,48.3,48.55,286221.0,43.0808,43.2589,43.0184,43.2411,286221.0
2017-12-07 09:35:00,48.54,48.55,48.44,48.46,99614.0,43.2322,43.2411,43.1431,43.1609,99614.0
2017-12-07 09:40:00,48.45,48.47,48.35,48.44,109889.0,43.152,43.1698,43.063,43.1431,109889.0
2017-12-07 09:45:00,48.44,48.52,48.44,48.48,126705.0,43.1431,43.2144,43.1431,43.1787,126705.0
2017-12-07 09:50:00,48.47,48.49,48.36,48.41,149805.0,43.1698,43.1877,43.0719,43.1164,149805.0
2017-12-07 09:55:00,48.41,48.41,48.32,48.38,157131.0,43.1164,43.1164,43.0362,43.0897,157131.0
2017-12-07 10:00:00,48.38,48.42,48.3,48.42,133172.0,43.0897,43.1253,43.0184,43.1253,133172.0
2017-12-07 10:05:00,48.42,48.45,48.36,48.38,132894.0,43.1253,43.152,43.0719,43.0897,132894.0
2017-12-07 10:10:00,48.38,48.45,48.38,48.41,107900.0,43.0897,43.152,43.0897,43.1164,107900.0
2017-12-07 10:15:00,48.42,48.49,48.39,48.44,104280.0,43.1253,43.1877,43.0986,43.1431,104280.0
2017-12-07 10:20:00,48.44,48.49,48.42,48.43,82746.0,43.1431,43.1877,43.1253,43.1342,82746.0
2017-12-07 10:25:00,48.43,48.51,48.41,48.51,96941.0,43.1342,43.2055,43.1164,43.2055,96941.0
2017-12-07 10:30:00,48.52,48.6,48.51,48.59,102127.0,43.2144,43.2856,43.2055,43.2767,102127.0
2017-12-07 10:35:00,48.59,48.63,48.55,48.62,128797.0,43.2767,43.3123,43.2411,43.3034,128797.0
2017-12-07 10:40:00,48.63,48.64,48.56,48.62,87784.0,43.3123,43.3212,43.25,43.3034,87784.0
2017-12-07 10:45:00,48.62,48.67,48.61,48.65,100639.0,43.3034,43.348,43.2945,43.3302,100639.0
2017-12-07 10:50:00,48.65,48.67,48.63,48.64,201033.0,43.3302,43.348,43.3123,43.3212,201033.0
2017-12-07 10:55:00,48.63,48.68,48.61,48.66,134514.0,43.3123,43.3569,43.2945,43.3391,134514.0
2017-12-07 11:00:00,48.66,48.72,48.66,48.68,163373.0,43.3391,43.3925,43.3391,43.3569,163373.0
2017-12-07 11:05:00,48.68,48.68,48.6,48.62,154620.0,43.3569,43.3569,43.2856,43.3034,154620.0
2017-12-07 11:10:00,48.62,48.7,48.6,48.69,121822.0,43.3034,43.3747,43.2856,43.3658,121822.0
2017-12-07 11:15:00,48.69,48.7,48.58,48.59,133631.0,43.3658,43.3747,43.2678,43.2767,133631.0
2017-12-07 11:20:00,48.6,48.61,48.5,48.58,121249.0,43.2856,43.2945,43.1966,43.2678,121249.0
2017-12-07 11:25:00,48.59,48.61,48.56,48.59,85638.0,43.2767,43.2945,43.25,43.2767,85638.0
2017-12-07 11:30:00,48.59,48.61,48.58,48.61,133900.0,43.2767,43.2945,43.2678,43.2945,133900.0
2017-12-07 11:35:00,48.61,48.67,48.6,48.66,129148.0,43.2945,43.348,43.2856,43.3391,129148.0
2017-12-07 11:40:00,48.66,48.69,48.65,48.68,53031.0,43.3391,43.3658,43.3302,43.3569,53031.0
2017-12-07 11:45:00,48.68,48.68,48.64,48.66,117387.0,43.3569,43.3569,43.3212,43.3391,117387.0
2017-12-07 11:50:00,48.66,48.66,48.6,48.61,131361.0,43.3391,43.3391,43.2856,43.2945,131361.0
2017-12-07 11:55:00,48.61,48.69,48.6,48.66,380104.0,43.2945,43.3658,43.2856,43.3391,380104.0
2017-12-07 12:00:00,48.66,48.68,48.64,48.68,124807.0,43.3391,43.3569,43.3212,43.3569,124807.0
2017-12-07 12:05:00,48.67,48.69,48.65,48.68,56304.0,43.348,43.3658,43.3302,43.3569,56304.0
2017-12-07 12:10:00,48.67,48.7,48.65,48.69,69705.0,43.348,43.3747,43.3302,43.3658,69705.0
2017-12-07 12:15:00,48.7,48.73,48.67,48.69,85147.0,43.3747,43.4014,43.348,43.3658,85147.0
2017-12-07 12:20:00,48.7,48.74,48.69,48.7,50864.0,43.3747,43.4103,43.3658,43.3747,50864.0
2017-12-07 12:25:00,48.7,48.7,48.67,48.7,56659.0,43.3747,43.3747,43.348,43.3747,56659.0
2017-12-07 12:30:00,48.7,48.77,48.69,48.76,86383.0,43.3747,43.437,43.3658,43.4281,86383.0
2017-12-07 12:35:00,48.76,48.76,48.71,48.75,27921.0,43.4281,43.4281,43.3836,43.4192,27921.0
2017-12-07 12:40:00,48.75,48.76,48.72,48.73,38143.0,43.4192,43.4281,43.3925,43.4014,38143.0
2017-12-07 12:45:00,48.73,48.77,48.73,48.76,45938.0,43.4014,43.437,43.4014,43.4281,45938.0
2017-12-07 12:50:00,48.77,48.81,48.76,48.79,80579.0,43.437,43.4727,43.4281,43.4548,80579.0
2017-12-07 12:55:00,48.79,48.8,48.75,48.75,46770.0,43.4548,43.4638,43.4192,43.4192,46770.0
2017-12-07 13:00:00,48.75,48.79,48.7,48.73,92011.0,43.4192,43.4548,43.3747,43.4014,92011.0
2017-12-07 13:05:00,48.73,48.75,48.71,48.73,36900.0,43.4014,43.4192,43.3836,43.4014,36900.0
2017-12-07 13:10:00,48.74,48.77,48.72,48.74,59702.0,43.4103,43.437,43.3925,43.4103,59702.0
2017-12-07 13:15:00,48.73,48.74,48.71,48.73,71188.0,43.4014,43.4103,43.3836,43.4014,71188.0
2017-12-07 13:20:00,48.73,48.74,48.7,48.74,70984.0,43.4014,43.4103,43.3747,43.4103,70984.0
2017-12-07 13:25:00,48.73,48.77,48.72,48.75,37724.0,43.4014,43.437,43.3925,43.4192,37724.0
2017-12-07 13:30:00,48.75,48.77,48.72,48.75,73720.0,43.4192,43.437,43.3925,43.4192,73720.0
2017-12-07 13:35:00,48.74,48.79,48.74,48.79,66236.0,43.4103,43.4548,43.4103,43.4548,66236.0
2017-12-07 13:40:00,48.79,48.79,48.73,48.76,54647.0,43.4548,43.4548,43.4014,43.4281,54647.0
2017-12-07 13:45:00,48.76,48.77,48.73,48.75,85149.0,43.4281,43.437,43.4014,43.4192,85149.0
2017-12-07 13:50:00,48.76,48.76,48.71,48.74,139588.0,43.4281,43.4281,43.3836,43.4103,139588.0
2017-12-07 13:55:00,48.74,48.77,48.74,48.77,53906.0,43.4103,43.437,43.4103,43.437,53906.0
2017-12-07 14:00:00,48.77,48.78,48.74,48.78,121275.0,43.437,43.4459,43.4103,43.4459,121275.0
2017-12-07 14:05:00,48.77,48.78,48.73,48.75,93284.0,43.437,43.4459,43.4014,43.4192,93284.0
2017-12-07 14:10:00,48.75,48.76,48.72,48.75,76929.0,43.4192,43.4281,43.3925,43.4192,76929.0
2017-12-07 14:15:00,48.75,48.76,48.73,48.76,68474.0,43.4192,43.4281,43.4014,43.4281,68474.0
2017-12-07 14:20:00,48.75,48.76,48.7,48.7,86878.0,43.4192,43.4281,43.3747,43.3747,86878.0
2017-12-07 14:25:00,48.71,48.71,48.66,48.67,79783.0,43.3836,43.3836,43.3391,43.348,79783.0
2017-12-07 14:30:00,48.67,48.72,48.64,48.7,114636.0,43.348,43.3925,43.3212,43.3747,114636.0
2017-12-07 14:35:00,48.71,48.72,48.67,48.71,87264.0,43.3836,43.3925,43.348,43.3836,87264.0
2017-12-07 14:40:00,48.71,48.72,48.66,48.71,73246.0,43.3836,43.3925,43.3391,43.3836,73246.0
2017-12-07 14:45:00,48.7,48.75,48.69,48.75,88830.0,43.3747,43.4192,43.3658,43.4192,88830.0
2017-12-07 14:50:00,48.75,48.76,48.73,48.73,70161.0,43.4192,43.4281,43.4014,43.4014,70161.0
2017-12-07 14:55:00,48.74,48.77,48.72,48.76,41345.0,43.4103,43.437,43.3925,43.4281,41345.0
2017-12-07 15:00:00,48.77,48.77,48.75,48.75,63193.0,43.437,43.437,43.4192,43.4192,63193.0
2017-12-07 15:05:00,48.76,48.78,48.75,48.76,83249.0,43.4281,43.4459,43.4192,43.4281,83249.0
2017-12-07 15:10:00,48.76,48.77,48.73,48.73,53780.0,43.4281,43.437,43.4014,43.4014,53780.0
2017-12-07 15:15:00,48.73,48.77,48.72,48.73,104875.0,43.4014,43.437,43.3925,43.4014,104875.0
2017-12-07 15:20:00,48.73,48.76,48.71,48.74,145211.0,43.4014,43.4281,43.3836,43.4103,145211.0
2017-12-07 15:25:00,48.75,48.76,48.72,48.73,126726.0,43.4192,43.4281,43.3925,43.4014,126726.0
2017-12-07 15:30:00,48.72,48.74,48.67,48.7,169673.0,43.3925,43.4103,43.348,43.3747,169673.0
2017-12-07 15:35:00,48.69,48.72,48.68,48.72,198301.0,43.3658,43.3925,43.3569,43.3925,198301.0
2017-12-07 15:40:00,48.72,48.72,48.67,48.68,200812.0,43.3925,43.3925,43.348,43.3569,200812.0
2017-12-07 15:45:00,48.68,48.68,48.62,48.64,241800.0,43.3569,43.3569,43.3034,43.3212,241800.0
2017-12-07 15:50:00,48.64,48.66,48.62,48.64,256358.0,43.3212,43.3391,43.3034,43.3212,256358.0
2017-12-07 15:55:00,48.64,48.66,48.49,48.54,1258185.0,43.3212,43.3391,43.1877,43.2322,1258185.0
2017-12-08 09:30:00,48.9,49.04,48.7,49.04,365266.0,43.5528,43.6775,43.3747,43.6775,365266.0
2017-12-08 09:35:00,49.04,49.07,48.97,49.0,314897.0,43.6775,43.7042,43.6152,43.6419,314897.0
2017-12-08 09:40:00,49.0,49.26,48.99,49.26,352129.0,43.6419,43.8735,43.633,43.8735,352129.0
2017-12-08 09:45:00,49.25,49.26,49.13,49.16,312770.0,43.8645,43.8735,43.7577,43.7844,312770.0
2017-12-08 09:50:00,49.15,49.21,49.15,49.19,176014.0,43.7755,43.8289,43.7755,43.8111,176014.0
2017-12-08 09:55:00,49.19,49.29,49.18,49.26,213519.0,43.8111,43.9002,43.8022,43.8735,213519.0
2017-12-08 10:00:00,49.26,49.26,49.16,49.25,292239.0,43.8735,43.8735,43.7844,43.8645,292239.0
2017-12-08 10:05:00,49.25,49.28,49.2,49.21,308913.0,43.8645,43.8913,43.82,43.8289,308913.0
2017-12-08 10:10:00,49.21,49.23,49.17,49.19,214786.0,43.8289,43.8467,43.7933,43.8111,214786.0
2017-12-08 10:15:00,49.19,49.23,49.16,49.23,134466.0,43.8111,43.8467,43.7844,43.8467,134466.0
2017-12-08 10:20:00,49.23,49.27,49.22,49.23,133881.0,43.8467,43.8824,43.8378,43.8467,133881.0
2017-12-08 10:25:00,49.23,49.25,49.17,49.23,134840.0,43.8467,43.8645,43.7933,43.8467,134840.0
2017-12-08 10:30:00,49.23,49.23,49.19,49.2,89771.0,43.8467,43.8467,43.8111,43.82,89771.0
2017-12-08 10:35:00,49.2,49.28,49.19,49.22,126259.0,43.82,43.8913,43.8111,43.8378,126259.0
2017-12-08 10:40:00,49.22,49.27,49.2,49.26,140127.0,43.8378,43.8824,43.82,43.8735,140127.0
2017-12-08 10:45:00,49.26,49.26,49.21,49.23,139924.0,43.8735,43.8735,43.8289,43.8467,139924.0
2017-12-08 10:50:00,49.23,49.23,49.17,49.17,144086.0,43.8467,43.8467,43.7933,43.7933,144086.0
2017-12-08 10:55:00,49.18,49.18,49.14,49.15,145703.0,43.8022,43.8022,43.7666,43.7755,145703.0
2017-12-08 11:00:00,49.15,49.15,49.06,49.08,214708.0,43.7755,43.7755,43.6953,43.7131,214708.0
2017-12-08 11:05:00,49.08,49.12,49.07,49.12,86821.0,43.7131,43.7488,43.7042,43.7488,86821.0
2017-12-08 11:10:00,49.12,49.14,49.1,49.11,128491.0,43.7488,43.7666,43.7309,43.7399,128491.0
2017-12-08 11:15:00,49.1,49.12,49.08,49.09,126175.0,43.7309,43.7488,43.7131,43.722,126175.0
2017-12-08 11:20:00,49.1,49.15,49.09,49.12,92371.0,43.7309,43.7755,43.722,43.7488,92371.0
2017-12-08 11:25:00,49.12,49.12,49.04,49.05,104751.0,43.7488,43.7488,43.6775,43.6864,104751.0
2017-12-08 11:30:00,49.05,49.05,48.98,48.98,122669.0,43.6864,43.6864,43.6241,43.6241,122669.0
2017-12-08 11:35:00,48.98,49.06,48.97,49.06,104707.0,43.6241,43.6953,43.6152,43.6953,104707.0
2017-12-08 11:40:00,49.06,49.14,49.06,49.12,105080.0,43.6953,43.7666,43.6953,43.7488,105080.0
2017-12-08 11:45:00,49.12,49.18,49.12,49.18,72781.0,43.7488,43.8022,43.7488,43.8022,72781.0
2017-12-08 11:50:00,49.18,49.2,49.16,49.17,100919.0,43.8022,43.82,43.7844,43.7933,100919.0
2017-12-08 11:55:00,49.17,49.21,49.15,49.21,96578.0,43.7933,43.8289,43.7755,43.8289,96578.0
2017-12-08 12:00:00,49.21,49.22,49.17,49.22,102904.0,43.8289,43.8378,43.7933,43.8378,102904.0
2017-12-08 12:05:00,49.22,49.34,49.21,49.3,142636.0,43.8378,43.9447,43.8289,43.9091,142636.0
2017-12-08 12:10:00,49.3,49.37,49.3,49.36,74565.0,43.9091,43.9714,43.9091,43.9625,74565.0
2017-12-08 12:15:00,49.36,49.38,49.33,49.38,95223.0,43.9625,43.9803,43.9358,43.9803,95223.0
2017-12-08 12:20:00,49.38,49.4,49.36,49.4,94374.0,43.9803,43.9981,43.9625,43.9981,94374.0
2017-12-08 12:25:00,49.4,49.43,49.39,49.42,116940.0,43.9981,44.0249,43.9892,44.016,116940.0
2017-12-08 12:30:00,49.41,49.45,49.41,49.41,75813.0,44.0071,44.0427,44.0071,44.0071,75813.0
2017-12-08 12:35:00,49.42,49.45,49.4,49.43,103730.0,44.016,44.0427,43.9981,44.0249,103730.0
2017-12-08 12:40:00,49.43,49.46,49.43,49.46,65380.0,44.0249,44.0516,44.0249,44.0516,65380.0
2017-12-08 12:45:00,49.45,49.48,49.42,49.43,69799.0,44.0427,44.0694,44.016,44.0249,69799.0
2017-12-08 12:50:00,49.43,49.43,49.38,49.43,162469.0,44.0249,44.0249,43.9803,44.0249,162469.0
2017-12-08 12:55:00,49.43,49.43,49.38,49.42,80523.0,44.0249,44.0249,43.9803,44.016,80523.0
2017-12-08 13:00:00,49.42,49.5,49.41,49.49,136337.0,44.016,44.0872,44.0071,44.0783,136337.0
2017-12-08 13:05:00,49.49,49.52,49.47,49.51,163073.0,44.0783,44.105,44.0605,44.0961,163073.0
2017-12-08 13:10:00,49.51,49.59,49.51,49.55,211245.0,44.0961,44.1674,44.0961,44.1317,211245.0
2017-12-08 13:15:00,49.55,49.6,49.54,49.59,138932.0,44.1317,44.1763,44.1228,44.1674,138932.0
2017-12-08 13:20:00,49.59,49.67,49.58,49.67,207593.0,44.1674,44.2386,44.1585,44.2386,207593.0
2017-12-08 13:25:00,49.67,49.69,49.65,49.67,222275.0,44.2386,44.2564,44.2208,44.2386,222275.0
2017-12-08 13:30:00,49.67,49.69,49.64,49.69,86731.0,44.2386,44.2564,44.2119,44.2564,86731.0
2017-12-08 13:35:00,49.69,49.69,49.61,49.62,128298.0,44.2564,44.2564,44.1852,44.1941,128298.0
2017-12-08 13:40:00,49.62,49.63,49.57,49.61,79120.0,44.1941,44.203,44.1496,44.1852,79120.0
2017-12-08 13:45:00,49.61,49.63,49.56,49.57,69343.0,44.1852,44.203,44.1406,44.1496,69343.0
2017-12-08 13:50:00,49.57,49.6,49.56,49.59,75907.0,44.1496,44.1763,44.1406,44.1674,75907.0
2017-12-08 13:55:00,49.6,49.65,49.59,49.64,60207.0,44.1763,44.2208,44.1674,44.2119,60207.0
2017-12-08 14:00:00,49.65,49.66,49.61,49.63,123518.0,44.2208,44.2297,44.1852,44.203,123518.0
2017-12-08 14:05:00,49.63,49.65,49.6,49.62,134947.0,44.203,44.2208,44.1763,44.1941,134947.0
2017-12-08 14:10:00,49.62,49.62,49.55,49.55,89730.0,44.1941,44.1941,44.1317,44.1317,89730.0
2017-12-08 14:15:00,49.55,49.58,49.47,49.49,143962.0,44.1317,44.1585,44.0605,44.0783,143962.0
2017-12-08 14:20:00,49.48,49.5,49.44,49.47,103993.0,44.0694,44.0872,44.0338,44.0605,103993.0
2017-12-08 14:25:00,49.48,49.55,49.47,49.55,145640.0,44.0694,44.1317,44.0605,44.1317,145640.0
2017-12-08 14:30:00,49.55,49.6,49.51,49.59,176986.0,44.1317,44.1763,44.0961,44.1674,176986.0
2017-12-08 14:35:00,49.59,49.62,49.57,49.62,84653.0,44.1674,44.1941,44.1496,44.1941,84653.0
2017-12-08 14:40:00,49.62,49.64,49.58,49.64,111862.0,44.1941,44.2119,44.1585,44.2119,111862.0
2017-12-08 14:45:00,49.64,49.64,49.6,49.62,104574.0,44.2119,44.2119,44.1763,44.1941,104574.0
2017-12-08 14:50:00,49.62,49.63,49.6,49.62,125729.0,44.1941,44.203,44.1763,44.1941,125729.0
2017-12-08 14:55:00,49.63,49.63,49.58,49.61,100765.0,44.203,44.203,44.1585,44.1852,100765.0
2017-12-08 15:00:00,49.61,49.62,49.58,49.59,132760.0,44.1852,44.1941,44.1585,44.1674,132760.0
2017-12-08 15:05:00,49.59,49.62,49.58,49.62,113567.0,44.1674,44.1941,44.1585,44.1941,113567.0
2017-12-08 15:10:00,49.62,49.63,49.58,49.62,128505.0,44.1941,44.203,44.1585,44.1941,128505.0
2017-12-08 15:15:00,49.62,49.65,49.6,49.64,132893.0,44.1941,44.2208,44.1763,44.2119,132893.0
2017-12-08 15:20:00,49.64,49.68,49.63,49.68,125553.0,44.2119,44.2475,44.203,44.2475,125553.0
2017-12-08 15:25:00,49.68,49.69,49.63,49.65,180324.0,44.2475,44.2564,44.203,44.2208,180324.0
2017-12-08 15:30:00,49.65,49.67,49.64,49.67,112776.0,44.2208,44.2386,44.2119,44.2386,112776.0
2017-12-08 15:35:00,49.67,49.67,49.62,49.66,268475.0,44.2386,44.2386,44.1941,44.2297,268475.0
2017-12-08 15:40:00,49.66,49.69,49.63,49.68,273739.0,44.2297,44.2564,44.203,44.2475,273739.0
2017-12-08 15:45:00,49.67,49.68,49.58,49.58,347359.0,44.2386,44.2475,44.1585,44.1585,347359.0
2017-12-08 15:50:00,49.59,49.64,49.58,49.61,291896.0,44.1674,44.2119,44.1585,44.1852,291896.0
2017-12-08 15:55:00,49.61,49.63,49.56,49.61,765399.0,44.1852,44.203,44.1406,44.1852,765399.0
2017-12-11 09:30:00,49.61,49.92,49.56,49.88,391813.0,44.1852,44.4613,44.1406,44.4257,391813.0
2017-12-11 09:35:00,49.89,49.95,49.79,49.92,158943.0,44.4346,44.488,44.3455,44.4613,158943.0
2017-12-11 09:40:00,49.93,49.96,49.9,49.94,205437.0,44.4702,44.4969,44.4435,44.4791,205437.0
2017-12-11 09:45:00,49.94,49.96,49.86,49.96,159843.0,44.4791,44.4969,44.4078,44.4969,159843.0
2017-12-11 09:50:00,49.96,50.09,49.94,50.06,543611.0,44.4969,44.6127,44.4791,44.586,543611.0
2017-12-11 09:55:00,50.07,50.27,50.06,50.25,207393.0,44.5949,44.773,44.586,44.7552,207393.0
2017-12-11 10:00:00,50.27,50.33,50.21,50.33,235411.0,44.773,44.8264,44.7196,44.8264,235411.0
2017-12-11 10:05:00,50.32,50.4,50.26,50.38,344693.0,44.8175,44.8888,44.7641,44.871,344693.0
2017-12-11 10:10:00,50.39,50.39,50.33,50.39,150347.0,44.8799,44.8799,44.8264,44.8799,150347.0
2017-12-11 10:15:00,50.38,50.39,50.29,50.31,233553.0,44.871,44.8799,44.7908,44.8086,233553.0
2017-12-11 10:20:00,50.3,50.39,50.28,50.34,296913.0,44.7997,44.8799,44.7819,44.8354,296913.0
2017-12-11 10:25:00,50.34,50.37,50.28,50.3,268233.0,44.8354,44.8621,44.7819,44.7997,268233.0
2017-12-11 10:30:00,50.3,50.37,50.23,50.35,453471.0,44.7997,44.8621,44.7374,44.8443,453471.0
2017-12-11 10:35:00,50.35,50.39,50.24,50.27,219411.0,44.8443,44.8799,44.7463,44.773,219411.0
2017-12-11 10:40:00,50.27,50.3,50.21,50.3,127358.0,44.773,44.7997,44.7196,44.7997,127358.0
2017-12-11 10:45:00,50.3,50.36,50.28,50.35,222525.0,44.7997,44.8532,44.7819,44.8443,222525.0
2017-12-11 10:50:00,50.34,50.35,50.25,50.3,134101.0,44.8354,44.8443,44.7552,44.7997,134101.0
2017-12-11 10:55:00,50.3,50.31,50.16,50.16,206968.0,44.7997,44.8086,44.675,44.675,206968.0
2017-12-11 11:00:00,50.16,50.25,50.12,50.23,162532.0,44.675,44.7552,44.6394,44.7374,162532.0
2017-12-11 11:05:00,50.24,50.24,50.16,50.16,108435.0,44.7463,44.7463,44.675,44.675,108435.0
2017-12-11 11:10:00,50.17,50.22,50.12,50.19,173834.0,44.6839,44.7285,44.6394,44.7018,173834.0
2017-12-11 11:15:00,50.19,50.21,50.15,50.17,181390.0,44.7018,44.7196,44.6661,44.6839,181390.0
2017-12-11 11:20:00,50.16,50.17,50.11,50.12,201686.0,44.675,44.6839,44.6305,44.6394,201686.0
2017-12-11 11:25:00,50.12,50.13,50.06,50.09,193754.0,44.6394,44.6483,44.586,44.6127,193754.0
2017-12-11 11:30:00,50.09,50.12,50.08,50.09,110939.0,44.6127,44.6394,44.6038,44.6127,110939.0
2017-12-11 11:35:00,50.09,50.16,50.09,50.14,94694.0,44.6127,44.675,44.6127,44.6572,94694.0
2017-12-11 11:40:00,50.14,50.18,50.13,50.18,75958.0,44.6572,44.6929,44.6483,44.6929,75958.0
2017-12-11 11:45:00,50.18,50.21,50.17,50.21,90079.0,44.6929,44.7196,44.6839,44.7196,90079.0
2017-12-11 11:50:00,50.21,50.25,50.2,50.25,91531.0,44.7196,44.7552,44.7107,44.7552,91531.0
2017-12-11 11:55:00,50.25,50.25,50.21,50.21,106651.0,44.7552,44.7552,44.7196,44.7196,106651.0
2017-12-11 12:00:00,50.21,50.27,50.21,50.27,106291.0,44.7196,44.773,44.7196,44.773,106291.0
2017-12-11 12:05:00,50.26,50.3,50.25,50.28,65903.0,44.7641,44.7997,44.7552,44.7819,65903.0
2017-12-11 12:10:00,50.29,50.3,50.28,50.28,89808.0,44.7908,44.7997,44.7819,44.7819,89808.0
2017-12-11 12:15:00,50.28,50.31,50.25,50.3,79813.0,44.7819,44.8086,44.7552,44.7997,79813.0
2017-12-11 12:20:00,50.3,50.32,50.28,50.31,113950.0,44.7997,44.8175,44.7819,44.8086,113950.0
2017-12-11 12:25:00,50.31,50.32,50.27,50.28,132635.0,44.8086,44.8175,44.773,44.7819,132635.0
2017-12-11 12:30:00,50.28,50.36,50.27,50.35,81760.0,44.7819,44.8532,44.773,44.8443,81760.0
2017-12-11 12:35:00,50.35,50.35,50.34,50.35,34639.0,44.8443,44.8443,44.8354,44.8443,34639.0
2017-12-11 12:40:00,50.34,50.37,50.28,50.28,164170.0,44.8354,44.8621,44.7819,44.7819,164170.0
2017-12-11 12:45:00,50.29,50.34,50.28,50.34,49012.0,44.7908,44.8354,44.7819,44.8354,49012.0
2017-12-11 12:50:00,50.34,50.36,50.33,50.36,115815.0,44.8354,44.8532,44.8264,44.8532,115815.0
2017-12-11 12:55:00,50.36,50.36,50.32,50.33,98372.0,44.8532,44.8532,44.8175,44.8264,98372.0
2017-12-11 13:00:00,50.32,50.37,50.32,50.36,83162.0,44.8175,44.8621,44.8175,44.8532,83162.0
2017-12-11 13:05:00,50.36,50.36,50.31,50.36,82920.0,44.8532,44.8532,44.8086,44.8532,82920.0
2017-12-11 13:10:00,50.36,50.4,50.35,50.35,214268.0,44.8532,44.8888,44.8443,44.8443,214268.0
2017-12-11 13:15:00,50.35,50.36,50.34,50.34,53691.0,44.8443,44.8532,44.8354,44.8354,53691.0
2017-12-11 13:20:00,50.35,50.35,50.27,50.29,98865.0,44.8443,44.8443,44.773,44.7908,98865.0
2017-12-11 13:25:00,50.3,50.3,50.2,50.22,144424.0,44.7997,44.7997,44.7107,44.7285,144424.0
2017-12-11 13:30:00,50.21,50.24,50.2,50.22,92920.0,44.7196,44.7463,44.7107,44.7285,92920.0
2017-12-11 13:35:00,50.22,50.24,50.21,50.23,110603.0,44.7285,44.7463,44.7196,44.7374,110603.0
2017-12-11 13:40:00,50.22,50.24,50.22,50.23,43472.0,44.7285,44.7463,44.7285,44.7374,43472.0
2017-12-11 13:45:00,50.24,50.26,50.23,50.26,79501.0,44.7463,44.7641,44.7374,44.7641,79501.0
2017-12-11 13:50:00,50.26,50.26,50.18,50.24,167134.0,44.7641,44.7641,44.6929,44.7463,167134.0
2017-12-11 13:55:00,50.24,50.3,50.23,50.3,154149.0,44.7463,44.7997,44.7374,44.7997,154149.0
2017-12-11 14:00:00,50.3,50.31,50.29,50.3,47454.0,44.7997,44.8086,44.7908,44.7997,47454.0
2017-12-11 14:05:00,50.3,50.32,50.27,50.32,136697.0,44.7997,44.8175,44.773,44.8175,136697.0
2017-12-11 14:10:00,50.32,50.35,50.31,50.34,66870.0,44.8175,44.8443,44.8086,44.8354,66870.0
2017-12-11 14:15:00,50.34,50.34,50.19,50.24,215542.0,44.8354,44.8354,44.7018,44.7463,215542.0
2017-12-11 14:20:00,50.25,50.3,50.24,50.3,89487.0,44.7552,44.7997,44.7463,44.7997,89487.0
2017-12-11 14:25:00,50.3,50.31,50.27,50.29,103384.0,44.7997,44.8086,44.773,44.7908,103384.0
2017-12-11 14:30:00,50.28,50.32,50.27,50.32,106127.0,44.7819,44.8175,44.773,44.8175,106127.0
2017-12-11 14:35:00,50.31,50.32,50.26,50.26,98809.0,44.8086,44.8175,44.7641,44.7641,98809.0
2017-12-11 14:40:00,50.27,50.32,50.26,50.32,143239.0,44.773,44.8175,44.7641,44.8175,143239.0
2017-12-11 14:45:00,50.32,50.36,50.31,50.36,128275.0,44.8175,44.8532,44.8086,44.8532,128275.0
2017-12-11 14:50:00,50.36,50.36,50.3,50.32,117470.0,44.8532,44.8532,44.7997,44.8175,117470.0
2017-12-11 14:55:00,50.31,50.34,50.3,50.34,86484.0,44.8086,44.8354,44.7997,44.8354,86484.0
2017-12-11 15:00:00,50.34,50.37,50.32,50.33,110856.0,44.8354,44.8621,44.8175,44.8264,110856.0
2017-12-11 15:05:00,50.34,50.37,50.33,50.34,139032.0,44.8354,44.8621,44.8264,44.8354,139032.0
2017-12-11 15:10:00,50.34,50.36,50.34,50.35,78266.0,44.8354,44.8532,44.8354,44.8443,78266.0
2017-12-11 15:15:00,50.34,50.35,50.3,50.3,119730.0,44.8354,44.8443,44.7997,44.7997,119730.0
2017-12-11 15:20:00,50.3,50.32,50.3,50.3,113157.0,44.7997,44.8175,44.7997,44.7997,113157.0
2017-12-11 15:25:00,50.3,50.34,50.3,50.33,118457.0,44.7997,44.8354,44.7997,44.8264,118457.0
2017-12-11 15:30:00,50.34,50.34,50.31,50.34,179815.0,44.8354,44.8354,44.8086,44.8354,179815.0
2017-12-11 15:35:00,50.34,50.38,50.33,50.37,202147.0,44.8354,44.871,44.8264,44.8621,202147.0
2017-12-11 15:40:00,50.37,50.42,50.36,50.41,467075.0,44.8621,44.9066,44.8532,44.8977,467075.0
2017-12-11 15:45:00,50.41,50.5,50.41,50.5,495222.0,44.8977,44.9779,44.8977,44.9779,495222.0
2017-12-11 15:50:00,50.5,50.5,50.41,50.42,639245.0,44.9779,44.9779,44.8977,44.9066,639245.0
2017-12-11 15:55:00,50.43,50.49,50.42,50.47,662458.0,44.9155,44.969,44.9066,44.9511,662458.0
2017-12-12 09:30:00,50.0,50.49,49.95,50.22,437490.0,44.5325,44.969,44.488,44.7285,437490.0
2017-12-12 09:35:00,50.22,50.3,50.16,50.21,179665.0,44.7285,44.7997,44.675,44.7196,179665.0
2017-12-12 09:40:00,50.22,50.36,50.2,50.35,225943.0,44.7285,44.8532,44.7107,44.8443,225943.0
2017-12-12 09:45:00,50.35,50.36,50.26,50.32,159408.0,44.8443,44.8532,44.7641,44.8175,159408.0
2017-12-12 09:50:00,50.32,50.37,50.29,50.37,95699.0,44.8175,44.8621,44.7908,44.8621,95699.0
2017-12-12 09:55:00,50.37,50.54,50.36,50.54,153885.0,44.8621,45.0135,44.8532,45.0135,153885.0
2017-12-12 10:00:00,50.54,50.57,50.49,50.53,151160.0,45.0135,45.0402,44.969,45.0046,151160.0
2017-12-12 10:05:00,50.53,50.67,50.5,50.66,252869.0,45.0046,45.1293,44.9779,45.1204,252869.0
2017-12-12 10:10:00,50.66,50.66,50.57,50.65,127883.0,45.1204,45.1204,45.0402,45.1115,127883.0
2017-12-12 10:15:00,50.65,50.71,50.6,50.63,267156.0,45.1115,45.1649,45.0669,45.0936,267156.0
2017-12-12 10:20:00,50.63,50.66,50.57,50.6,289817.0,45.0936,45.1204,45.0402,45.0669,289817.0
2017-12-12 10:25:00,50.6,50.65,50.57,50.58,397238.0,45.0669,45.1115,45.0402,45.0491,397238.0
2017-12-12 10:30:00,50.58,50.6,50.47,50.6,174559.0,45.0491,45.0669,44.9511,45.0669,174559.0
2017-12-12 10:35:00,50.59,50.61,50.52,50.53,112558.0,45.058,45.0758,44.9957,45.0046,112558.0
2017-12-12 10:40:00,50.54,50.61,50.53,50.61,72867.0,45.0135,45.0758,45.0046,45.0758,72867.0
2017-12-12 10:45:00,50.61,50.63,50.58,50.62,106672.0,45.0758,45.0936,45.0491,45.0847,106672.0
2017-12-12 10:50:00,50.62,50.66,50.61,50.64,166255.0,45.0847,45.1204,45.0758,45.1026,166255.0
2017-12-12 10:55:00,50.64,50.65,50.56,50.57,323958.0,45.1026,45.1115,45.0313,45.0402,323958.0
2017-12-12 11:00:00,50.57,50.59,50.55,50.58,142785.0,45.0402,45.058,45.0224,45.0491,142785.0
2017-12-12 11:05:00,50.58,50.58,50.54,50.57,209722.0,45.0491,45.0491,45.0135,45.0402,209722.0
2017-12-12 11:10:00,50.57,50.65,50.54,50.65,128574.0,45.0402,45.1115,45.0135,45.1115,128574.0
2017-12-12 11:15:00,50.65,50.65,50.59,50.62,146220.0,45.1115,45.1115,45.058,45.0847,146220.0
2017-12-12 11:20:00,50.62,50.67,50.54,50.55,187598.0,45.0847,45.1293,45.0135,45.0224,187598.0
2017-12-12 11:25:00,50.55,50.57,50.47,50.47,220989.0,45.0224,45.0402,44.9511,44.9511,220989.0
2017-12-12 11:30:00,50.47,50.52,50.46,50.49,204692.0,44.9511,44.9957,44.9422,44.969,204692.0
2017-12-12 11:35:00,50.49,50.5,50.3,50.37,249381.0,44.969,44.9779,44.7997,44.8621,249381.0
2017-12-12 11:40:00,50.37,50.48,50.37,50.47,120726.0,44.8621,44.96,44.8621,44.9511,120726.0
2017-12-12 11:45:00,50.46,50.48,50.39,50.47,143529.0,44.9422,44.96,44.8799,44.9511,143529.0
2017-12-12 11:50:00,50.47,50.47,50.42,50.45,132524.0,44.9511,44.9511,44.9066,44.9333,132524.0
2017-12-12 11:55:00,50.44,50.51,50.43,50.51,126300.0,44.9244,44.9868,44.9155,44.9868,126300.0
2017-12-12 12:00:00,50.5,50.56,50.48,50.55,70867.0,44.9779,45.0313,44.96,45.0224,70867.0
2017-12-12 12:05:00,50.55,50.59,50.53,50.59,78599.0,45.0224,45.058,45.0046,45.058,78599.0
2017-12-12 12:10:00,50.59,50.69,50.58,50.63,178057.0,45.058,45.1471,45.0491,45.0936,178057.0
2017-12-12 12:15:00,50.64,50.66,50.59,50.61,85019.0,45.1026,45.1204,45.058,45.0758,85019.0
2017-12-12 12:20:00,50.62,50.66,50.57,50.65,132506.0,45.0847,45.1204,45.0402,45.1115,132506.0
2017-12-12 12:25:00,50.65,50.65,50.56,50.59,88229.0,45.1115,45.1115,45.0313,45.058,88229.0
2017-12-12 12:30:00,50.6,50.64,50.57,50.6,86176.0,45.0669,45.1026,45.0402,45.0669,86176.0
2017-12-12 12:35:00,50.6,50.61,50.55,50.55,116771.0,45.0669,45.0758,45.0224,45.0224,116771.0
2017-12-12 12:40:00,50.55,50.62,50.54,50.59,105472.0,45.0224,45.0847,45.0135,45.058,105472.0
2017-12-12 12:45:00,50.6,50.62,50.52,50.52,101435.0,45.0669,45.0847,44.9957,44.9957,101435.0
2017-12-12 12:50:00,50.52,50.58,50.52,50.55,90793.0,44.9957,45.0491,44.9957,45.0224,90793.0
2017-12-12 12:55:00,50.56,50.58,50.5,50.51,90752.0,45.0313,45.0491,44.9779,44.9868,90752.0
2017-12-12 13:00:00,50.51,50.52,50.46,50.47,108981.0,44.9868,44.9957,44.9422,44.9511,108981.0
2017-12-12 13:05:00,50.48,50.51,50.42,50.47,167969.0,44.96,44.9868,44.9066,44.9511,167969.0
2017-12-12 13:10:00,50.47,50.54,50.46,50.53,129411.0,44.9511,45.0135,44.9422,45.0046,129411.0
2017-12-12 13:15:00,50.54,50.54,50.45,50.48,160480.0,45.0135,45.0135,44.9333,44.96,160480.0
2017-12-12 13:20:00,50.48,50.49,50.43,50.44,289703.0,44.96,44.969,44.9155,44.9244,289703.0
2017-12-12 13:25:00,50.44,50.47,50.43,50.46,220245.0,44.9244,44.9511,44.9155,44.9422,220245.0
2017-12-12 13:30:00,50.46,50.46,50.36,50.37,102638.0,44.9422,44.9422,44.8532,44.8621,102638.0
2017-12-12 13:35:00,50.38,50.43,50.37,50.4,91478.0,44.871,44.9155,44.8621,44.8888,91478.0
2017-12-12 13:40:00,50.41,50.46,50.39,50.45,93419.0,44.8977,44.9422,44.8799,44.9333,93419.0
2017-12-12 13:45:00,50.45,50.45,50.36,50.36,108745.0,44.9333,44.9333,44.8532,44.8532,108745.0
2017-12-12 13:50:00,50.37,50.4,50.3,50.32,202977.0,44.8621,44.8888,44.7997,44.8175,202977.0
2017-12-12 13:55:00,50.32,50.33,50.28,50.31,89416.0,44.8175,44.8264,44.7819,44.8086,89416.0
2017-12-12 14:00:00,50.32,50.36,50.3,50.34,130922.0,44.8175,44.8532,44.7997,44.8354,130922.0
2017-12-12 14:05:00,50.34,50.38,50.34,50.36,96105.0,44.8354,44.871,44.8354,44.8532,96105.0
2017-12-12 14:10:00,50.36,50.37,50.32,50.36,138828.0,44.8532,44.8621,44.8175,44.8532,138828.0
2017-12-12 14:15:00,50.36,50.41,50.35,50.39,116193.0,44.8532,44.8977,44.8443,44.8799,116193.0
2017-12-12 14:20:00,50.38,50.42,50.38,50.41,120701.0,44.871,44.9066,44.871,44.8977,120701.0
2017-12-12 14:25:00,50.41,50.41,50.38,50.4,89403.0,44.8977,44.8977,44.871,44.8888,89403.0
2017-12-12 14:30:00,50.4,50.47,50.4,50.42,287005.0,44.8888,44.9511,44.8888,44.9066,287005.0
2017-12-12 14:35:00,50.42,50.46,50.4,50.44,175345.0,44.9066,44.9422,44.8888,44.9244,175345.0
2017-12-12 14:40:00,50.43,50.44,50.4,50.4,113020.0,44.9155,44.9244,44.8888,44.8888,113020.0
2017-12-12 14:45:00,50.41,50.44,50.38,50.4,178209.0,44.8977,44.9244,44.871,44.8888,178209.0
2017-12-12 14:50:00,50.4,50.47,50.4,50.47,106161.0,44.8888,44.9511,44.8888,44.9511,106161.0
2017-12-12 14:55:00,50.47,50.5,50.4,50.46,169255.0,44.9511,44.9779,44.8888,44.9422,169255.0
2017-12-12 15:00:00,50.46,50.49,50.43,50.46,184246.0,44.9422,44.969,44.9155,44.9422,184246.0
2017-12-12 15:05:00,50.46,50.48,50.45,50.45,76606.0,44.9422,44.96,44.9333,44.9333,76606.0
2017-12-12 15:10:00,50.46,50.48,50.44,50.44,174102.0,44.9422,44.96,44.9244,44.9244,174102.0
2017-12-12 15:15:00,50.45,50.47,50.44,50.47,114430.0,44.9333,44.9511,44.9244,44.9511,114430.0
2017-12-12 15:20:00,50.46,50.49,50.45,50.47,148895.0,44.9422,44.969,44.9333,44.9511,148895.0
2017-12-12 15:25:00,50.46,50.49,50.41,50.47,250151.0,44.9422,44.969,44.8977,44.9511,250151.0
2017-12-12 15:30:00,50.48,50.48,50.45,50.46,123552.0,44.96,44.96,44.9333,44.9422,123552.0
2017-12-12 15:35:00,50.46,50.47,50.41,50.47,313372.0,44.9422,44.9511,44.8977,44.9511,313372.0
2017-12-12 15:40:00,50.47,50.47,50.44,50.47,312669.0,44.9511,44.9511,44.9244,44.9511,312669.0
2017-12-12 15:45:00,50.47,50.48,50.41,50.41,337682.0,44.9511,44.96,44.8977,44.8977,337682.0
2017-12-12 15:50:00,50.41,50.42,50.35,50.39,428901.0,44.8977,44.9066,44.8443,44.8799,428901.0
2017-12-12 15:55:00,50.39,50.45,50.38,50.42,1039165.0,44.8799,44.9333,44.871,44.9066,1039165.0
2017-12-13 09:30:00,50.33,50.51,50.26,50.41,354797.0,44.8264,44.9868,44.7641,44.8977,354797.0
2017-12-13 09:35:00,50.41,50.48,50.38,50.38,183378.0,44.8977,44.96,44.871,44.871,183378.0
2017-12-13 09:40:00,50.38,50.41,50.29,50.39,231354.0,44.871,44.8977,44.7908,44.8799,231354.0
2017-12-13 09:45:00,50.39,50.39,50.22,50.27,125865.0,44.8799,44.8799,44.7285,44.773,125865.0
2017-12-13 09:50:00,50.27,50.27,50.13,50.2,154539.0,44.773,44.773,44.6483,44.7107,154539.0
2017-12-13 09:55:00,50.2,50.25,50.14,50.2,101998.0,44.7107,44.7552,44.6572,44.7107,101998.0
2017-12-13 10:00:00,50.2,50.31,50.19,50.31,82547.0,44.7107,44.8086,44.7018,44.8086,82547.0
2017-12-13 10:05:00,50.32,50.32,50.24,50.25,135261.0,44.8175,44.8175,44.7463,44.7552,135261.0
2017-12-13 10:10:00,50.25,50.33,50.23,50.31,131063.0,44.7552,44.8264,44.7374,44.8086,131063.0
2017-12-13 10:15:00,50.32,50.41,50.3,50.35,156504.0,44.8175,44.8977,44.7997,44.8443,156504.0
2017-12-13 10:20:00,50.34,50.37,50.33,50.35,93089.0,44.8354,44.8621,44.8264,44.8443,93089.0
2017-12-13 10:25:00,50.34,50.39,50.3,50.32,143077.0,44.8354,44.8799,44.7997,44.8175,143077.0
2017-12-13 10:30:00,50.33,50.33,50.26,50.26,103697.0,44.8264,44.8264,44.7641,44.7641,103697.0
2017-12-13 10:35:00,50.26,50.27,50.2,50.24,292793.0,44.7641,44.773,44.7107,44.7463,292793.0
2017-12-13 10:40:00,50.24,50.33,50.22,50.33,107235.0,44.7463,44.8264,44.7285,44.8264,107235.0
2017-12-13 10:45:00,50.33,50.34,50.28,50.3,103098.0,44.8264,44.8354,44.7819,44.7997,103098.0
2017-12-13 10:50:00,50.3,50.31,50.26,50.28,119611.0,44.7997,44.8086,44.7641,44.7819,119611.0
2017-12-13 10:55:00,50.28,50.29,50.21,50.29,193663.0,44.7819,44.7908,44.7196,44.7908,193663.0
2017-12-13 11:00:00,50.28,50.29,50.23,50.25,131009.0,44.7819,44.7908,44.7374,44.7552,131009.0
2017-12-13 11:05:00,50.25,50.25,50.16,50.24,161119.0,44.7552,44.7552,44.675,44.7463,161119.0
2017-12-13 11:10:00,50.24,50.24,50.2,50.23,87261.0,44.7463,44.7463,44.7107,44.7374,87261.0
2017-12-13 11:15:00,50.24,50.24,50.21,50.22,67064.0,44.7463,44.7463,44.7196,44.7285,67064.0
2017-12-13 11:20:00,50.23,50.23,50.16,50.17,134909.0,44.7374,44.7374,44.675,44.6839,134909.0
2017-12-13 11:25:00,50.17,50.2,50.15,50.18,97151.0,44.6839,44.7107,44.6661,44.6929,97151.0
2017-12-13 11:30:00,50.18,50.2,50.16,50.19,104991.0,44.6929,44.7107,44.675,44.7018,104991.0
2017-12-13 11:35:00,50.2,50.2,50.16,50.18,93559.0,44.7107,44.7107,44.675,44.6929,93559.0
2017-12-13 11:40:00,50.18,50.19,50.14,50.15,251091.0,44.6929,44.7018,44.6572,44.6661,251091.0
2017-12-13 11:45:00,50.16,50.2,50.15,50.19,101674.0,44.675,44.7107,44.6661,44.7018,101674.0
2017-12-13 11:50:00,50.2,50.25,50.18,50.21,131737.0,44.7107,44.7552,44.6929,44.7196,131737.0
2017-12-13 11:55:00,50.21,50.22,50.16,50.16,62210.0,44.7196,44.7285,44.675,44.675,62210.0
2017-12-13 12:00:00,50.16,50.18,50.14,50.17,111820.0,44.675,44.6929,44.6572,44.6839,111820.0
2017-12-13 12:05:00,50.18,50.18,50.14,50.15,102772.0,44.6929,44.6929,44.6572,44.6661,102772.0
2017-12-13 12:10:00,50.15,50.16,50.14,50.15,81974.0,44.6661,44.675,44.6572,44.6661,81974.0
2017-12-13 12:15:00,50.14,50.17,50.14,50.15,68574.0,44.6572,44.6839,44.6572,44.6661,68574.0
2017-12-13 12:20:00,50.16,50.19,50.13,50.19,148918.0,44.675,44.7018,44.6483,44.7018,148918.0
2017-12-13 12:25:00,50.19,50.21,50.18,50.2,33302.0,44.7018,44.7196,44.6929,44.7107,33302.0
2017-12-13 12:30:00,50.2,50.2,50.15,50.15,89326.0,44.7107,44.7107,44.6661,44.6661,89326.0
2017-12-13 12:35:00,50.16,50.17,50.09,50.09,80570.0,44.675,44.6839,44.6127,44.6127,80570.0
2017-12-13 12:40:00,50.09,50.12,50.06,50.11,69795.0,44.6127,44.6394,44.586,44.6305,69795.0
2017-12-13 12:45:00,50.11,50.15,50.1,50.14,50390.0,44.6305,44.6661,44.6216,44.6572,50390.0
2017-12-13 12:50:00,50.14,50.16,50.12,50.13,92802.0,44.6572,44.675,44.6394,44.6483,92802.0
2017-12-13 12:55:00,50.14,50.16,50.12,50.15,103769.0,44.6572,44.675,44.6394,44.6661,103769.0
2017-12-13 13:00:00,50.14,50.15,50.1,50.11,91425.0,44.6572,44.6661,44.6216,44.6305,91425.0
2017-12-13 13:05:00,50.11,50.14,50.1,50.14,47245.0,44.6305,44.6572,44.6216,44.6572,47245.0
2017-12-13 13:10:00,50.14,50.14,50.1,50.11,90210.0,44.6572,44.6572,44.6216,44.6305,90210.0
2017-12-13 13:15:00,50.11,50.11,50.01,50.02,128051.0,44.6305,44.6305,44.5414,44.5503,128051.0
2017-12-13 13:20:00,50.02,50.12,50.01,50.11,126209.0,44.5503,44.6394,44.5414,44.6305,126209.0
2017-12-13 13:25:00,50.11,50.13,50.09,50.09,54592.0,44.6305,44.6483,44.6127,44.6127,54592.0
2017-12-13 13:30:00,50.09,50.1,50.04,50.08,66720.0,44.6127,44.6216,44.5682,44.6038,66720.0
2017-12-13 13:35:00,50.08,50.13,50.05,50.11,72012.0,44.6038,44.6483,44.5771,44.6305,72012.0
2017-12-13 13:40:00,50.11,50.13,50.09,50.11,39279.0,44.6305,44.6483,44.6127,44.6305,39279.0
2017-12-13 13:45:00,50.11,50.14,50.11,50.12,66541.0,44.6305,44.6572,44.6305,44.6394,66541.0
2017-12-13 13:50:00,50.12,50.15,50.1,50.13,101116.0,44.6394,44.6661,44.6216,44.6483,101116.0
2017-12-13 13:55:00,50.12,50.15,50.12,50.15,53905.0,44.6394,44.6661,44.6394,44.6661,53905.0
2017-12-13 14:00:00,50.15,50.25,50.15,50.2,233140.0,44.6661,44.7552,44.6661,44.7107,233140.0
2017-12-13 14:05:00,50.2,50.24,50.13,50.21,131536.0,44.7107,44.7463,44.6483,44.7196,131536.0
2017-12-13 14:10:00,50.22,50.23,50.15,50.18,163110.0,44.7285,44.7374,44.6661,44.6929,163110.0
2017-12-13 14:15:00,50.18,50.23,50.15,50.23,161039.0,44.6929,44.7374,44.6661,44.7374,161039.0
2017-12-13 14:20:00,50.22,50.22,50.15,50.18,147591.0,44.7285,44.7285,44.6661,44.6929,147591.0
2017-12-13 14:25:00,50.18,50.2,50.15,50.19,146065.0,44.6929,44.7107,44.6661,44.7018,146065.0
2017-12-13 14:30:00,50.18,50.25,50.16,50.23,181678.0,44.6929,44.7552,44.675,44.7374,181678.0
2017-12-13 14:35:00,50.23,50.25,50.22,50.25,73138.0,44.7374,44.7552,44.7285,44.7552,73138.0
2017-12-13 14:40:00,50.25,50.25,50.21,50.25,96547.0,44.7552,44.7552,44.7196,44.7552,96547.0
2017-12-13 14:45:00,50.24,50.24,50.21,50.22,103071.0,44.7463,44.7463,44.7196,44.7285,103071.0
2017-12-13 14:50:00,50.22,50.23,50.17,50.2,171820.0,44.7285,44.7374,44.6839,44.7107,171820.0
2017-12-13 14:55:00,50.2,50.21,50.15,50.19,115362.0,44.7107,44.7196,44.6661,44.7018,115362.0
2017-12-13 15:00:00,50.19,50.19,50.14,50.16,163707.0,44.7018,44.7018,44.6572,44.675,163707.0
2017-12-13 15:05:00,50.16,50.17,50.15,50.16,75937.0,44.675,44.6839,44.6661,44.675,75937.0
2017-12-13 15:10:00,50.17,50.17,50.13,50.14,128471.0,44.6839,44.6839,44.6483,44.6572,128471.0
2017-12-13 15:15:00,50.13,50.18,50.12,50.17,146014.0,44.6483,44.6929,44.6394,44.6839,146014.0
2017-12-13 15:20:00,50.18,50.19,50.16,50.17,148346.0,44.6929,44.7018,44.675,44.6839,148346.0
2017-12-13 15:25:00,50.17,50.17,50.11,50.12,105947.0,44.6839,44.6839,44.6305,44.6394,105947.0
2017-12-13 15:30:00,50.11,50.19,50.11,50.19,134632.0,44.6305,44.7018,44.6305,44.7018,134632.0
2017-12-13 15:35:00,50.19,50.22,50.18,50.2,124774.0,44.7018,44.7285,44.6929,44.7107,124774.0
2017-12-13 15:40:00,50.2,50.22,50.18,50.19,740433.0,44.7107,44.7285,44.6929,44.7018,740433.0
2017-12-13 15:45:00,50.19,50.21,50.16,50.19,328579.0,44.7018,44.7196,44.675,44.7018,328579.0
2017-12-13 15:50:00,50.19,50.19,50.13,50.14,574029.0,44.7018,44.7018,44.6483,44.6572,574029.0
2017-12-13 15:55:00,50.15,50.18,50.05,50.06,914910.0,44.6661,44.6929,44.5771,44.586,914910.0
2017-12-14 09:30:00,50.14,50.27,50.07,50.12,547252.0,44.6572,44.773,44.5949,44.6394,547252.0
2017-12-14 09:35:00,50.12,50.2,50.1,50.16,249374.0,44.6394,44.7107,44.6216,44.675,249374.0
2017-12-14 09:40:00,50.15,50.2,50.09,50.09,271565.0,44.6661,44.7107,44.6127,44.6127,271565.0
2017-12-14 09:45:00,50.1,50.16,50.09,50.13,344347.0,44.6216,44.675,44.6127,44.6483,344347.0
2017-12-14 09:50:00,50.13,50.18,50.11,50.14,210739.0,44.6483,44.6929,44.6305,44.6572,210739.0
2017-12-14 09:55:00,50.14,50.23,50.1,50.22,327843.0,44.6572,44.7374,44.6216,44.7285,327843.0
2017-12-14 10:00:00,50.22,50.25,50.16,50.19,256827.0,44.7285,44.7552,44.675,44.7018,256827.0
2017-12-14 10:05:00,50.18,50.26,50.12,50.22,322104.0,44.6929,44.7641,44.6394,44.7285,322104.0
2017-12-14 10:10:00,50.22,50.3,50.2,50.28,387152.0,44.7285,44.7997,44.7107,44.7819,387152.0
2017-12-14 10:15:00,50.27,50.28,50.23,50.23,285248.0,44.773,44.7819,44.7374,44.7374,285248.0
2017-12-14 10:20:00,50.23,50.34,50.23,50.33,230011.0,44.7374,44.8354,44.7374,44.8264,230011.0
2017-12-14 10:25:00,50.33,50.34,50.23,50.27,183012.0,44.8264,44.8354,44.7374,44.773,183012.0
2017-12-14 10:30:00,50.27,50.27,50.2,50.27,164933.0,44.773,44.773,44.7107,44.773,164933.0
2017-12-14 10:35:00,50.27,50.31,50.22,50.23,170582.0,44.773,44.8086,44.7285,44.7374,170582.0
2017-12-14 10:40:00,50.23,50.25,50.21,50.22,124289.0,44.7374,44.7552,44.7196,44.7285,124289.0
2017-12-14 10:45:00,50.22,50.3,50.18,50.3,129066.0,44.7285,44.7997,44.6929,44.7997,129066.0
2017-12-14 10:50:00,50.3,50.36,50.29,50.36,120964.0,44.7997,44.8532,44.7908,44.8532,120964.0
2017-12-14 10:55:00,50.36,50.36,50.27,50.29,333204.0,44.8532,44.8532,44.773,44.7908,333204.0
2017-12-14 11:00:00,50.29,50.32,50.26,50.3,127254.0,44.7908,44.8175,44.7641,44.7997,127254.0
2017-12-14 11:05:00,50.3,50.31,50.25,50.28,165208.0,44.7997,44.8086,44.7552,44.7819,165208.0
2017-12-14 11:10:00,50.28,50.28,50.18,50.19,104265.0,44.7819,44.7819,44.6929,44.7018,104265.0
2017-12-14 11:15:00,50.19,50.2,49.94,50.04,434604.0,44.7018,44.7107,44.4791,44.5682,434604.0
2017-12-14 11:20:00,50.04,50.05,49.94,50.01,181911.0,44.5682,44.5771,44.4791,44.5414,181911.0
2017-12-14 11:25:00,50.01,50.18,50.0,50.16,222988.0,44.5414,44.6929,44.5325,44.675,222988.0
2017-12-14 11:30:00,50.16,50.28,50.09,50.1,159637.0,44.675,44.7819,44.6127,44.6216,159637.0
2017-12-14 11:35:00,50.11,50.19,50.1,50.17,72737.0,44.6305,44.7018,44.6216,44.6839,72737.0
2017-12-14 11:40:00,50.16,50.29,50.14,50.24,124053.0,44.675,44.7908,44.6572,44.7463,124053.0
2017-12-14 11:45:00,50.24,50.28,50.2,50.26,116243.0,44.7463,44.7819,44.7107,44.7641,116243.0
2017-12-14 11:50:00,50.27,50.27,50.2,50.25,122178.0,44.773,44.773,44.7107,44.7552,122178.0
2017-12-14 11:55:00,50.25,50.3,50.17,50.18,181942.0,44.7552,44.7997,44.6839,44.6929,181942.0
2017-12-14 12:00:00,50.18,50.28,50.16,50.28,93985.0,44.6929,44.7819,44.675,44.7819,93985.0
2017-12-14 12:05:00,50.28,50.32,50.23,50.32,73812.0,44.7819,44.8175,44.7374,44.8175,73812.0
2017-12-14 12:10:00,50.32,50.34,50.28,50.34,80476.0,44.8175,44.8354,44.7819,44.8354,80476.0
2017-12-14 12:15:00,50.33,50.34,50.23,50.26,80810.0,44.8264,44.8354,44.7374,44.7641,80810.0
2017-12-14 12:20:00,50.26,50.27,50.18,50.19,126195.0,44.7641,44.773,44.6929,44.7018,126195.0
2017-12-14 12:25:00,50.19,50.23,50.15,50.16,93245.0,44.7018,44.7374,44.6661,44.675,93245.0
2017-12-14 12:30:00,50.16,50.19,50.12,50.12,102755.0,44.675,44.7018,44.6394,44.6394,102755.0
2017-12-14 12:35:00,50.13,50.2,50.12,50.2,106949.0,44.6483,44.7107,44.6394,44.7107,106949.0
2017-12-14 12:40:00,50.2,50.27,50.19,50.25,71473.0,44.7107,44.773,44.7018,44.7552,71473.0
2017-12-14 12:45:00,50.25,50.28,50.24,50.28,62433.0,44.7552,44.7819,44.7463,44.7819,62433.0
2017-12-14 12:50:00,50.28,50.35,50.26,50.34,196139.0,44.7819,44.8443,44.7641,44.8354,196139.0
2017-12-14 12:55:00,50.33,50.34,50.24,50.24,212348.0,44.8264,44.8354,44.7463,44.7463,212348.0
2017-12-14 13:00:00,50.24,50.24,50.21,50.23,187048.0,44.7463,44.7463,44.7196,44.7374,187048.0
2017-12-14 13:05:00,50.22,50.24,50.22,50.23,158468.0,44.7285,44.7463,44.7285,44.7374,158468.0
2017-12-14 13:10:00,50.23,50.25,50.18,50.19,151138.0,44.7374,44.7552,44.6929,44.7018,151138.0
2017-12-14 13:15:00,50.19,50.22,50.13,50.19,93849.0,44.7018,44.7285,44.6483,44.7018,93849.0
2017-12-14 13:20:00,50.19,50.21,50.14,50.19,80582.0,44.7018,44.7196,44.6572,44.7018,80582.0
2017-12-14 13:25:00,50.2,50.2,50.18,50.19,96860.0,44.7107,44.7107,44.6929,44.7018,96860.0
2017-12-14 13:30:00,50.19,50.19,50.08,50.11,121726.0,44.7018,44.7018,44.6038,44.6305,121726.0
2017-12-14 13:35:00,50.11,50.17,50.1,50.13,79851.0,44.6305,44.6839,44.6216,44.6483,79851.0
2017-12-14 13:40:00,50.13,50.15,50.05,50.14,117597.0,44.6483,44.6661,44.5771,44.6572,117597.0
2017-12-14 13:45:00,50.14,50.16,50.12,50.16,90266.0,44.6572,44.675,44.6394,44.675,90266.0
2017-12-14 13:50:00,50.16,50.19,50.14,50.15,97947.0,44.675,44.7018,44.6572,44.6661,97947.0
2017-12-14 13:55:00,50.16,50.2,50.15,50.18,100906.0,44.675,44.7107,44.6661,44.6929,100906.0
2017-12-14 14:00:00,50.18,50.24,50.17,50.24,130255.0,44.6929,44.7463,44.6839,44.7463,130255.0
2017-12-14 14:05:00,50.23,50.28,50.22,50.25,114265.0,44.7374,44.7819,44.7285,44.7552,114265.0
2017-12-14 14:10:00,50.26,50.32,50.25,50.28,269221.0,44.7641,44.8175,44.7552,44.7819,269221.0
2017-12-14 14:15:00,50.28,50.29,50.22,50.25,107301.0,44.7819,44.7908,44.7285,44.7552,107301.0
2017-12-14 14:20:00,50.26,50.26,50.24,50.26,124733.0,44.7641,44.7641,44.7463,44.7641,124733.0
2017-12-14 14:25:00,50.26,50.29,50.22,50.24,122286.0,44.7641,44.7908,44.7285,44.7463,122286.0
2017-12-14 14:30:00,50.23,50.28,50.18,50.26,232111.0,44.7374,44.7819,44.6929,44.7641,232111.0
2017-12-14 14:35:00,50.26,50.26,50.19,50.19,139287.0,44.7641,44.7641,44.7018,44.7018,139287.0
2017-12-14 14:40:00,50.19,50.21,50.14,50.17,131719.0,44.7018,44.7196,44.6572,44.6839,131719.0
2017-12-14 14:45:00,50.16,50.2,50.1,50.16,175945.0,44.675,44.7107,44.6216,44.675,175945.0
2017-12-14 14:50:00,50.16,50.24,50.16,50.21,145525.0,44.675,44.7463,44.675,44.7196,145525.0
2017-12-14 14:55:00,50.22,50.29,50.21,50.27,126094.0,44.7285,44.7908,44.7196,44.773,126094.0
2017-12-14 15:00:00,50.27,50.3,50.23,50.28,126590.0,44.773,44.7997,44.7374,44.7819,126590.0
2017-12-14 15:05:00,50.28,50.3,50.27,50.3,126485.0,44.7819,44.7997,44.773,44.7997,126485.0
2017-12-14 15:10:00,50.3,50.34,50.29,50.31,173259.0,44.7997,44.8354,44.7908,44.8086,173259.0
2017-12-14 15:15:00,50.31,50.32,50.27,50.28,144514.0,44.8086,44.8175,44.773,44.7819,144514.0
2017-12-14 15:20:00,50.3,50.3,50.18,50.27,299525.0,44.7997,44.7997,44.6929,44.773,299525.0
2017-12-14 15:25:00,50.27,50.31,50.26,50.28,215374.0,44.773,44.8086,44.7641,44.7819,215374.0
2017-12-14 15:30:00,50.28,50.34,50.27,50.31,236085.0,44.7819,44.8354,44.773,44.8086,236085.0
2017-12-14 15:35:00,50.31,50.37,50.3,50.37,263728.0,44.8086,44.8621,44.7997,44.8621,263728.0
2017-12-14 15:40:00,50.37,50.4,50.36,50.37,386354.0,44.8621,44.8888,44.8532,44.8621,386354.0
2017-12-14 15:45:00,50.37,50.37,50.26,50.3,397713.0,44.8621,44.8621,44.7641,44.7997,397713.0
2017-12-14 15:50:00,50.29,50.3,50.21,50.28,453297.0,44.7908,44.7997,44.7196,44.7819,453297.0
2017-12-14 15:55:00,50.28,50.29,50.2,50.21,1094448.0,44.7819,44.7908,44.7107,44.7196,1094448.0
2017-12-15 09:30:00,48.48,48.48,47.61,47.79,5056094.0,43.1787,43.1787,42.4039,42.5642,5056094.0
2017-12-15 09:35:00,47.79,47.79,47.0,47.2,1933791.0,42.5642,42.5642,41.8606,42.0387,1933791.0
2017-12-15 09:40:00,47.2,47.47,47.12,47.29,1444762.0,42.0387,42.2792,41.9675,42.1189,1444762.0
2017-12-15 09:45:00,47.29,47.43,47.12,47.38,1323448.0,42.1189,42.2436,41.9675,42.199,1323448.0
2017-12-15 09:50:00,47.38,47.45,47.25,47.37,900248.0,42.199,42.2614,42.0832,42.1901,900248.0
2017-12-15 09:55:00,47.38,47.41,47.22,47.38,803521.0,42.199,42.2257,42.0565,42.199,803521.0
2017-12-15 10:00:00,47.38,47.54,47.29,47.44,1068368.0,42.199,42.3415,42.1189,42.2525,1068368.0
2017-12-15 10:05:00,47.44,47.52,47.25,47.33,932192.0,42.2525,42.3237,42.0832,42.1545,932192.0
2017-12-15 10:10:00,47.33,47.4,47.27,47.39,601900.0,42.1545,42.2168,42.1011,42.2079,601900.0
2017-12-15 10:15:00,47.38,47.46,47.26,47.31,843006.0,42.199,42.2703,42.0922,42.1367,843006.0
2017-12-15 10:20:00,47.32,47.4,47.22,47.31,789972.0,42.1456,42.2168,42.0565,42.1367,789972.0
2017-12-15 10:25:00,47.31,47.34,47.03,47.31,982350.0,42.1367,42.1634,41.8873,42.1367,982350.0
2017-12-15 10:30:00,47.3,47.45,47.28,47.39,1581625.0,42.1278,42.2614,42.11,42.2079,1581625.0
2017-12-15 10:35:00,47.39,47.98,47.38,47.49,958738.0,42.2079,42.7334,42.199,42.297,958738.0
2017-12-15 10:40:00,47.5,47.7,47.45,47.67,691813.0,42.3059,42.484,42.2614,42.4573,691813.0
2017-12-15 10:45:00,47.67,47.94,47.65,47.91,1027172.0,42.4573,42.6978,42.4395,42.6711,1027172.0
2017-12-15 10:50:00,47.91,47.95,47.83,47.94,882986.0,42.6711,42.7067,42.5998,42.6978,882986.0
2017-12-15 10:55:00,47.94,48.14,47.94,48.03,1107726.0,42.6978,42.8759,42.6978,42.778,1107726.0
2017-12-15 11:00:00,48.03,48.12,47.93,48.08,737008.0,42.778,42.8581,42.6889,42.8225,737008.0
2017-12-15 11:05:00,48.08,48.2,48.02,48.1,1297741.0,42.8225,42.9294,42.769,42.8403,1297741.0
2017-12-15 11:10:00,48.1,48.38,48.05,48.18,917573.0,42.8403,43.0897,42.7958,42.9115,917573.0
2017-12-15 11:15:00,48.18,48.19,47.88,47.89,1011495.0,42.9115,42.9205,42.6444,42.6533,1011495.0
2017-12-15 11:20:00,47.9,48.01,47.86,47.87,635176.0,42.6622,42.7601,42.6265,42.6354,635176.0
2017-12-15 11:25:00,47.88,47.89,47.64,47.89,788141.0,42.6444,42.6533,42.4306,42.6533,788141.0
2017-12-15 11:30:00,47.89,47.9,47.73,47.87,514698.0,42.6533,42.6622,42.5108,42.6354,514698.0
2017-12-15 11:35:00,47.87,47.97,47.83,47.97,389782.0,42.6354,42.7245,42.5998,42.7245,389782.0
2017-12-15 11:40:00,47.97,48.02,47.86,47.91,525760.0,42.7245,42.769,42.6265,42.6711,525760.0
2017-12-15 11:45:00,47.91,48.02,47.85,48.02,521854.0,42.6711,42.769,42.6176,42.769,521854.0
2017-12-15 11:50:00,48.02,48.06,47.95,48.06,302693.0,42.769,42.8047,42.7067,42.8047,302693.0
2017-12-15 11:55:00,48.05,48.07,47.98,48.05,404406.0,42.7958,42.8136,42.7334,42.7958,404406.0
2017-12-15 12:00:00,48.05,48.06,47.91,47.93,977457.0,42.7958,42.8047,42.6711,42.6889,977457.0
2017-12-15 12:05:00,47.92,48.03,47.9,48.0,258787.0,42.68,42.778,42.6622,42.7512,258787.0
2017-12-15 12:10:00,47.99,48.01,47.93,47.98,287755.0,42.7423,42.7601,42.6889,42.7334,287755.0
2017-12-15 12:15:00,47.98,48.04,47.92,48.0,426979.0,42.7334,42.7869,42.68,42.7512,426979.0
2017-12-15 12:20:00,48.0,48.13,47.99,48.11,282911.0,42.7512,42.867,42.7423,42.8492,282911.0
2017-12-15 12:25:00,48.11,48.2,48.06,48.12,347782.0,42.8492,42.9294,42.8047,42.8581,347782.0
2017-12-15 12:30:00,48.12,48.14,48.01,48.12,259191.0,42.8581,42.8759,42.7601,42.8581,259191.0
2017-12-15 12:35:00,48.13,48.13,47.99,48.01,280792.0,42.867,42.867,42.7423,42.7601,280792.0
2017-12-15 12:40:00,48.01,48.04,47.97,48.02,314434.0,42.7601,42.7869,42.7245,42.769,314434.0
2017-12-15 12:45:00,48.02,48.11,48.0,48.06,241827.0,42.769,42.8492,42.7512,42.8047,241827.0
2017-12-15 12:50:00,48.06,48.07,48.01,48.01,164761.0,42.8047,42.8136,42.7601,42.7601,164761.0
2017-12-15 12:55:00,48.02,48.05,47.93,47.98,354904.0,42.769,42.7958,42.6889,42.7334,354904.0
2017-12-15 13:00:00,47.99,48.0,47.84,47.86,421511.0,42.7423,42.7512,42.6087,42.6265,421511.0
2017-12-15 13:05:00,47.86,47.92,47.82,47.83,449459.0,42.6265,42.68,42.5909,42.5998,449459.0
2017-12-15 13:10:00,47.83,47.86,47.72,47.8,447914.0,42.5998,42.6265,42.5019,42.5731,447914.0
2017-12-15 13:15:00,47.8,47.82,47.74,47.79,257191.0,42.5731,42.5909,42.5197,42.5642,257191.0
2017-12-15 13:20:00,47.79,47.88,47.78,47.84,216389.0,42.5642,42.6444,42.5553,42.6087,216389.0
2017-12-15 13:25:00,47.84,47.84,47.78,47.79,212660.0,42.6087,42.6087,42.5553,42.5642,212660.0
2017-12-15 13:30:00,47.8,47.8,47.65,47.7,388979.0,42.5731,42.5731,42.4395,42.484,388979.0
2017-12-15 13:35:00,47.71,47.76,47.69,47.7,193818.0,42.4929,42.5375,42.4751,42.484,193818.0
2017-12-15 13:40:00,47.7,47.77,47.68,47.76,218808.0,42.484,42.5464,42.4662,42.5375,218808.0
2017-12-15 13:45:00,47.76,47.79,47.74,47.78,289024.0,42.5375,42.5642,42.5197,42.5553,289024.0
2017-12-15 13:50:00,47.78,47.83,47.77,47.8,221708.0,42.5553,42.5998,42.5464,42.5731,221708.0
2017-12-15 13:55:00,47.8,47.84,47.78,47.84,310552.0,42.5731,42.6087,42.5553,42.6087,310552.0
2017-12-15 14:00:00,47.84,47.96,47.82,47.91,438016.0,42.6087,42.7156,42.5909,42.6711,438016.0
2017-12-15 14:05:00,47.91,47.96,47.89,47.96,293637.0,42.6711,42.7156,42.6533,42.7156,293637.0
2017-12-15 14:10:00,47.96,47.98,47.91,47.98,198864.0,42.7156,42.7334,42.6711,42.7334,198864.0
2017-12-15 14:15:00,47.98,48.03,47.94,47.97,557661.0,42.7334,42.778,42.6978,42.7245,557661.0
2017-12-15 14:20:00,47.96,48.02,47.9,47.95,326495.0,42.7156,42.769,42.6622,42.7067,326495.0
2017-12-15 14:25:00,47.95,47.96,47.84,47.87,323220.0,42.7067,42.7156,42.6087,42.6354,323220.0
2017-12-15 14:30:00,47.87,47.95,47.86,47.92,251377.0,42.6354,42.7067,42.6265,42.68,251377.0
2017-12-15 14:35:00,47.92,47.98,47.91,47.96,243729.0,42.68,42.7334,42.6711,42.7156,243729.0
2017-12-15 14:40:00,47.96,47.97,47.92,47.96,304962.0,42.7156,42.7245,42.68,42.7156,304962.0
2017-12-15 14:45:00,47.96,48.01,47.93,47.96,287679.0,42.7156,42.7601,42.6889,42.7156,287679.0
2017-12-15 14:50:00,47.96,48.01,47.92,47.93,468798.0,42.7156,42.7601,42.68,42.6889,468798.0
2017-12-15 14:55:00,47.92,47.96,47.86,47.91,284020.0,42.68,42.7156,42.6265,42.6711,284020.0
2017-12-15 15:00:00,47.91,47.97,47.88,47.9,345857.0,42.6711,42.7245,42.6444,42.6622,345857.0
2017-12-15 15:05:00,47.91,48.0,47.9,47.98,382953.0,42.6711,42.7512,42.6622,42.7334,382953.0
2017-12-15 15:10:00,47.98,48.0,47.95,47.97,452062.0,42.7334,42.7512,42.7067,42.7245,452062.0
2017-12-15 15:15:00,47.96,48.03,47.95,47.99,812866.0,42.7156,42.778,42.7067,42.7423,812866.0
2017-12-15 15:20:00,47.99,48.05,47.97,48.04,884680.0,42.7423,42.7958,42.7245,42.7869,884680.0
2017-12-15 15:25:00,48.04,48.05,47.98,48.0,793483.0,42.7869,42.7958,42.7334,42.7512,793483.0
2017-12-15 15:30:00,48.0,48.22,47.99,48.22,1075464.0,42.7512,42.9472,42.7423,42.9472,1075464.0
2017-12-15 15:35:00,48.22,48.25,48.11,48.23,1035498.0,42.9472,42.9739,42.8492,42.9561,1035498.0
2017-12-15 15:40:00,48.23,48.35,48.22,48.22,1424612.0,42.9561,43.063,42.9472,42.9472,1424612.0
2017-12-15 15:45:00,48.23,48.3,48.15,48.26,1483472.0,42.9561,43.0184,42.8848,42.9828,1483472.0
2017-12-15 15:50:00,48.26,48.34,48.19,48.3,2326330.0,42.9828,43.0541,42.9205,43.0184,2326330.0
2017-12-15 15:55:00,48.3,48.36,48.15,48.3,2881276.0,43.0184,43.0719,42.8848,43.0184,2881276.0
2017-12-18 09:30:00,48.43,48.85,48.42,48.56,969748.0,43.1342,43.5083,43.1253,43.25,969748.0
2017-12-18 09:35:00,48.56,48.71,48.36,48.51,510606.0,43.25,43.3836,43.0719,43.2055,510606.0
2017-12-18 09:40:00,48.52,48.65,48.41,48.45,440539.0,43.2144,43.3302,43.1164,43.152,440539.0
2017-12-18 09:45:00,48.45,48.52,48.42,48.46,564145.0,43.152,43.2144,43.1253,43.1609,564145.0
2017-12-18 09:50:00,48.46,48.55,48.34,48.39,398276.0,43.1609,43.2411,43.0541,43.0986,398276.0
2017-12-18 09:55:00,48.38,48.39,48.26,48.36,347878.0,43.0897,43.0986,42.9828,43.0719,347878.0
2017-12-18 10:00:00,48.37,48.41,48.32,48.41,342828.0,43.0808,43.1164,43.0362,43.1164,342828.0
2017-12-18 10:05:00,48.41,48.42,48.33,48.34,320344.0,43.1164,43.1253,43.0451,43.0541,320344.0
2017-12-18 10:10:00,48.33,48.37,48.24,48.36,426246.0,43.0451,43.0808,42.965,43.0719,426246.0
2017-12-18 10:15:00,48.36,48.36,48.25,48.31,259710.0,43.0719,43.0719,42.9739,43.0273,259710.0
2017-12-18 10:20:00,48.32,48.32,48.2,48.23,312804.0,43.0362,43.0362,42.9294,42.9561,312804.0
2017-12-18 10:25:00,48.24,48.32,48.23,48.3,246898.0,42.965,43.0362,42.9561,43.0184,246898.0
2017-12-18 10:30:00,48.3,48.31,48.23,48.28,190495.0,43.0184,43.0273,42.9561,43.0006,190495.0
2017-12-18 10:35:00,48.28,48.28,48.15,48.19,226518.0,43.0006,43.0006,42.8848,42.9205,226518.0
2017-12-18 10:40:00,48.18,48.19,48.08,48.18,263341.0,42.9115,42.9205,42.8225,42.9115,263341.0
2017-12-18 10:45:00,48.18,48.19,48.08,48.13,235094.0,42.9115,42.9205,42.8225,42.867,235094.0
2017-12-18 10:50:00,48.13,48.15,48.09,48.13,273319.0,42.867,42.8848,42.8314,42.867,273319.0
2017-12-18 10:55:00,48.13,48.14,48.04,48.05,346153.0,42.867,42.8759,42.7869,42.7958,346153.0
2017-12-18 11:00:00,48.05,48.1,48.01,48.01,211356.0,42.7958,42.8403,42.7601,42.7601,211356.0
2017-12-18 11:05:00,48.02,48.08,48.01,48.03,197697.0,42.769,42.8225,42.7601,42.778,197697.0
2017-12-18 11:10:00,48.03,48.04,47.92,47.94,346661.0,42.778,42.7869,42.68,42.6978,346661.0
2017-12-18 11:15:00,47.94,48.03,47.91,47.98,447132.0,42.6978,42.778,42.6711,42.7334,447132.0
2017-12-18 11:20:00,47.98,47.99,47.93,47.97,171364.0,42.7334,42.7423,42.6889,42.7245,171364.0
2017-12-18 11:25:00,47.97,48.0,47.93,47.96,149566.0,42.7245,42.7512,42.6889,42.7156,149566.0
2017-12-18 11:30:00,47.97,47.97,47.94,47.96,197909.0,42.7245,42.7245,42.6978,42.7156,197909.0
2017-12-18 11:35:00,47.96,48.08,47.94,48.07,180618.0,42.7156,42.8225,42.6978,42.8136,180618.0
2017-12-18 11:40:00,48.06,48.08,48.04,48.07,124979.0,42.8047,42.8225,42.7869,42.8136,124979.0
2017-12-18 11:45:00,48.07,48.09,48.04,48.07,130858.0,42.8136,42.8314,42.7869,42.8136,130858.0
2017-12-18 11:50:00,48.07,48.13,48.04,48.11,193154.0,42.8136,42.867,42.7869,42.8492,193154.0
2017-12-18 11:55:00,48.1,48.13,48.05,48.09,237835.0,42.8403,42.867,42.7958,42.8314,237835.0
2017-12-18 12:00:00,48.09,48.11,48.06,48.11,125320.0,42.8314,42.8492,42.8047,42.8492,125320.0
2017-12-18 12:05:00,48.11,48.15,48.09,48.15,100534.0,42.8492,42.8848,42.8314,42.8848,100534.0
2017-12-18 12:10:00,48.15,48.18,48.11,48.17,209034.0,42.8848,42.9115,42.8492,42.9026,209034.0
2017-12-18 12:15:00,48.17,48.18,48.14,48.17,99267.0,42.9026,42.9115,42.8759,42.9026,99267.0
2017-12-18 12:20:00,48.17,48.21,48.16,48.21,78541.0,42.9026,42.9383,42.8937,42.9383,78541.0
2017-12-18 12:25:00,48.21,48.21,48.15,48.18,146988.0,42.9383,42.9383,42.8848,42.9115,146988.0
2017-12-18 12:30:00,48.18,48.18,48.13,48.14,135374.0,42.9115,42.9115,42.867,42.8759,135374.0
2017-12-18 12:35:00,48.14,48.14,48.09,48.09,192956.0,42.8759,42.8759,42.8314,42.8314,192956.0
2017-12-18 12:40:00,48.09,48.14,48.09,48.14,131388.0,42.8314,42.8759,42.8314,42.8759,131388.0
2017-12-18 12:45:00,48.13,48.13,48.08,48.09,102936.0,42.867,42.867,42.8225,42.8314,102936.0
2017-12-18 12:50:00,48.08,48.1,48.07,48.08,138180.0,42.8225,42.8403,42.8136,42.8225,138180.0
2017-12-18 12:55:00,48.08,48.12,48.07,48.11,125096.0,42.8225,42.8581,42.8136,42.8492,125096.0
2017-12-18 13:00:00,48.11,48.13,48.09,48.11,164181.0,42.8492,42.867,42.8314,42.8492,164181.0
2017-12-18 13:05:00,48.1,48.11,48.07,48.07,137750.0,42.8403,42.8492,42.8136,42.8136,137750.0
2017-12-18 13:10:00,48.08,48.08,48.07,48.08,51792.0,42.8225,42.8225,42.8136,42.8225,51792.0
2017-12-18 13:15:00,48.08,48.09,48.05,48.06,129434.0,42.8225,42.8314,42.7958,42.8047,129434.0
2017-12-18 13:20:00,48.07,48.1,48.04,48.09,179454.0,42.8136,42.8403,42.7869,42.8314,179454.0
2017-12-18 13:25:00,48.08,48.11,48.07,48.08,130700.0,42.8225,42.8492,42.8136,42.8225,130700.0
2017-12-18 13:30:00,48.07,48.09,48.06,48.07,138277.0,42.8136,42.8314,42.8047,42.8136,138277.0
2017-12-18 13:35:00,48.07,48.1,48.06,48.08,91698.0,42.8136,42.8403,42.8047,42.8225,91698.0
2017-12-18 13:40:00,48.09,48.1,48.06,48.1,120134.0,42.8314,42.8403,42.8047,42.8403,120134.0
2017-12-18 13:45:00,48.09,48.13,48.08,48.12,119537.0,42.8314,42.867,42.8225,42.8581,119537.0
2017-12-18 13:50:00,48.11,48.13,48.09,48.11,146431.0,42.8492,42.867,42.8314,42.8492,146431.0
2017-12-18 13:55:00,48.11,48.12,48.09,48.11,107870.0,42.8492,42.8581,42.8314,42.8492,107870.0
2017-12-18 14:00:00,48.11,48.11,48.03,48.03,210159.0,42.8492,42.8492,42.778,42.778,210159.0
2017-12-18 14:05:00,48.03,48.07,48.02,48.04,157102.0,42.778,42.8136,42.769,42.7869,157102.0
2017-12-18 14:10:00,48.05,48.05,47.98,48.01,170330.0,42.7958,42.7958,42.7334,42.7601,170330.0
2017-12-18 14:15:00,48.01,48.04,48.0,48.03,144595.0,42.7601,42.7869,42.7512,42.778,144595.0
2017-12-18 14:20:00,48.04,48.06,48.0,48.04,114093.0,42.7869,42.8047,42.7512,42.7869,114093.0
2017-12-18 14:25:00,48.04,48.05,48.01,48.03,86122.0,42.7869,42.7958,42.7601,42.778,86122.0
2017-12-18 14:30:00,48.03,48.04,48.01,48.02,133873.0,42.778,42.7869,42.7601,42.769,133873.0
2017-12-18 14:35:00,48.02,48.02,48.0,48.02,128333.0,42.769,42.769,42.7512,42.769,128333.0
2017-12-18 14:40:00,48.02,48.02,47.97,48.01,157221.0,42.769,42.769,42.7245,42.7601,157221.0
2017-12-18 14:45:00,48.01,48.03,48.0,48.02,129700.0,42.7601,42.778,42.7512,42.769,129700.0
2017-12-18 14:50:00,48.02,48.03,47.99,48.02,101218.0,42.769,42.778,42.7423,42.769,101218.0
2017-12-18 14:55:00,48.02,48.03,48.0,48.01,140726.0,42.769,42.778,42.7512,42.7601,140726.0
2017-12-18 15:00:00,48.01,48.01,47.96,48.0,257269.0,42.7601,42.7601,42.7156,42.7512,257269.0
2017-12-18 15:05:00,47.99,48.0,47.85,47.85,533807.0,42.7423,42.7512,42.6176,42.6176,533807.0
2017-12-18 15:10:00,47.85,47.92,47.84,47.9,314380.0,42.6176,42.68,42.6087,42.6622,314380.0
2017-12-18 15:15:00,47.9,47.92,47.89,47.91,139975.0,42.6622,42.68,42.6533,42.6711,139975.0
2017-12-18 15:20:00,47.91,47.93,47.9,47.91,200795.0,42.6711,42.6889,42.6622,42.6711,200795.0
2017-12-18 15:25:00,47.9,47.92,47.89,47.91,284346.0,42.6622,42.68,42.6533,42.6711,284346.0
2017-12-18 15:30:00,47.92,47.97,47.91,47.96,229431.0,42.68,42.7245,42.6711,42.7156,229431.0
2017-12-18 15:35:00,47.96,47.96,47.9,47.9,231962.0,42.7156,42.7156,42.6622,42.6622,231962.0
2017-12-18 15:40:00,47.9,47.91,47.83,47.85,616135.0,42.6622,42.6711,42.5998,42.6176,616135.0
2017-12-18 15:45:00,47.85,47.89,47.81,47.83,556740.0,42.6176,42.6533,42.582,42.5998,556740.0
2017-12-18 15:50:00,47.82,47.83,47.75,47.78,660725.0,42.5909,42.5998,42.5286,42.5553,660725.0
2017-12-18 15:55:00,47.78,47.78,47.68,47.72,1893541.0,42.5553,42.5553,42.4662,42.5019,1893541.0
2017-12-19 09:30:00,47.96,48.1,47.86,47.99,988798.0,42.7156,42.8403,42.6265,42.7423,988798.0
2017-12-19 09:35:00,47.99,48.09,47.98,48.04,346423.0,42.7423,42.8314,42.7334,42.7869,346423.0
2017-12-19 09:40:00,48.03,48.16,48.02,48.11,432328.0,42.778,42.8937,42.769,42.8492,432328.0
2017-12-19 09:45:00,48.11,48.12,48.01,48.02,466364.0,42.8492,42.8581,42.7601,42.769,466364.0
2017-12-19 09:50:00,48.03,48.14,48.02,48.13,396783.0,42.778,42.8759,42.769,42.867,396783.0
2017-12-19 09:55:00,48.13,48.28,48.13,48.22,501749.0,42.867,43.0006,42.867,42.9472,501749.0
2017-12-19 10:00:00,48.22,48.3,48.2,48.27,270585.0,42.9472,43.0184,42.9294,42.9917,270585.0
2017-12-19 10:05:00,48.28,48.34,48.26,48.28,274582.0,43.0006,43.0541,42.9828,43.0006,274582.0
2017-12-19 10:10:00,48.28,48.35,48.27,48.28,237981.0,43.0006,43.063,42.9917,43.0006,237981.0
2017-12-19 10:15:00,48.29,48.29,48.2,48.21,264885.0,43.0095,43.0095,42.9294,42.9383,264885.0
2017-12-19 10:20:00,48.22,48.23,48.13,48.14,244178.0,42.9472,42.9561,42.867,42.8759,244178.0
2017-12-19 10:25:00,48.13,48.21,48.12,48.17,292923.0,42.867,42.9383,42.8581,42.9026,292923.0
2017-12-19 10:30:00,48.17,48.19,48.11,48.13,276102.0,42.9026,42.9205,42.8492,42.867,276102.0
2017-12-19 10:35:00,48.12,48.13,48.07,48.13,140828.0,42.8581,42.867,42.8136,42.867,140828.0
2017-12-19 10:40:00,48.13,48.15,48.05,48.07,150153.0,42.867,42.8848,42.7958,42.8136,150153.0
2017-12-19 10:45:00,48.07,48.1,48.02,48.05,761369.0,42.8136,42.8403,42.769,42.7958,761369.0
2017-12-19 10:50:00,48.05,48.05,47.9,47.94,327126.0,42.7958,42.7958,42.6622,42.6978,327126.0
2017-12-19 10:55:00,47.95,48.0,47.92,48.0,278737.0,42.7067,42.7512,42.68,42.7512,278737.0
2017-12-19 11:00:00,48.0,48.02,47.96,47.98,201976.0,42.7512,42.769,42.7156,42.7334,201976.0
2017-12-19 11:05:00,47.98,48.05,47.98,48.05,436861.0,42.7334,42.7958,42.7334,42.7958,436861.0
2017-12-19 11:10:00,48.05,48.05,47.96,48.0,268542.0,42.7958,42.7958,42.7156,42.7512,268542.0
2017-12-19 11:15:00,48.0,48.04,47.98,48.03,197151.0,42.7512,42.7869,42.7334,42.778,197151.0
2017-12-19 11:20:00,48.04,48.08,48.04,48.05,299899.0,42.7869,42.8225,42.7869,42.7958,299899.0
2017-12-19 11:25:00,48.05,48.1,48.02,48.1,204842.0,42.7958,42.8403,42.769,42.8403,204842.0
2017-12-19 11:30:00,48.1,48.11,48.04,48.04,179419.0,42.8403,42.8492,42.7869,42.7869,179419.0
2017-12-19 11:35:00,48.05,48.07,48.01,48.03,255312.0,42.7958,42.8136,42.7601,42.778,255312.0
2017-12-19 11:40:00,48.02,48.03,47.96,48.0,163413.0,42.769,42.778,42.7156,42.7512,163413.0
2017-12-19 11:45:00,48.0,48.01,47.95,48.0,136843.0,42.7512,42.7601,42.7067,42.7512,136843.0
2017-12-19 11:50:00,47.99,48.01,47.96,47.99,77761.0,42.7423,42.7601,42.7156,42.7423,77761.0
2017-12-19 11:55:00,47.99,48.0,47.92,47.93,139790.0,42.7423,42.7512,42.68,42.6889,139790.0
2017-12-19 12:00:00,47.93,48.01,47.92,48.0,204969.0,42.6889,42.7601,42.68,42.7512,204969.0
2017-12-19 12:05:00,48.0,48.01,47.98,48.01,183338.0,42.7512,42.7601,42.7334,42.7601,183338.0
2017-12-19 12:10:00,48.0,48.01,47.97,47.99,228340.0,42.7512,42.7601,42.7245,42.7423,228340.0
2017-12-19 12:15:00,47.99,48.01,47.97,48.01,106376.0,42.7423,42.7601,42.7245,42.7601,106376.0
2017-12-19 12:20:00,48.01,48.01,47.98,47.98,120087.0,42.7601,42.7601,42.7334,42.7334,120087.0
2017-12-19 12:25:00,47.98,48.02,47.98,47.99,155823.0,42.7334,42.769,42.7334,42.7423,155823.0
2017-12-19 12:30:00,48.0,48.02,47.99,48.0,104918.0,42.7512,42.769,42.7423,42.7512,104918.0
2017-12-19 12:35:00,48.01,48.01,47.98,47.99,63164.0,42.7601,42.7601,42.7334,42.7423,63164.0
2017-12-19 12:40:00,48.0,48.01,47.99,48.0,72936.0,42.7512,42.7601,42.7423,42.7512,72936.0
2017-12-19 12:45:00,48.0,48.0,47.99,48.0,27676.0,42.7512,42.7512,42.7423,42.7512,27676.0
2017-12-19 12:50:00,48.0,48.04,47.99,48.04,190820.0,42.7512,42.7869,42.7423,42.7869,190820.0
2017-12-19 12:55:00,48.04,48.05,48.01,48.02,126155.0,42.7869,42.7958,42.7601,42.769,126155.0
2017-12-19 13:00:00,48.02,48.04,47.99,48.03,181786.0,42.769,42.7869,42.7423,42.778,181786.0
2017-12-19 13:05:00,48.03,48.04,48.0,48.01,102526.0,42.778,42.7869,42.7512,42.7601,102526.0
2017-12-19 13:10:00,48.01,48.04,47.99,48.04,246068.0,42.7601,42.7869,42.7423,42.7869,246068.0
2017-12-19 13:15:00,48.03,48.05,48.01,48.04,194106.0,42.778,42.7958,42.7601,42.7869,194106.0
2017-12-19 13:20:00,48.03,48.1,48.02,48.1,286853.0,42.778,42.8403,42.769,42.8403,286853.0
2017-12-19 13:25:00,48.09,48.1,48.02,48.07,415325.0,42.8314,42.8403,42.769,42.8136,415325.0
2017-12-19 13:30:00,48.07,48.14,48.04,48.13,304560.0,42.8136,42.8759,42.7869,42.867,304560.0
2017-12-19 13:35:00,48.14,48.14,48.04,48.05,275167.0,42.8759,42.8759,42.7869,42.7958,275167.0
2017-12-19 13:40:00,48.05,48.09,48.04,48.06,119735.0,42.7958,42.8314,42.7869,42.8047,119735.0
2017-12-19 13:45:00,48.05,48.14,48.05,48.11,288790.0,42.7958,42.8759,42.7958,42.8492,288790.0
2017-12-19 13:50:00,48.11,48.15,48.1,48.13,138881.0,42.8492,42.8848,42.8403,42.867,138881.0
2017-12-19 13:55:00,48.13,48.14,48.1,48.11,87992.0,42.867,42.8759,42.8403,42.8492,87992.0
2017-12-19 14:00:00,48.11,48.12,48.04,48.05,134479.0,42.8492,42.8581,42.7869,42.7958,134479.0
2017-12-19 14:05:00,48.05,48.08,48.03,48.03,167528.0,42.7958,42.8225,42.778,42.778,167528.0
2017-12-19 14:10:00,48.04,48.09,48.03,48.06,239926.0,42.7869,42.8314,42.778,42.8047,239926.0
2017-12-19 14:15:00,48.06,48.07,48.04,48.04,85970.0,42.8047,42.8136,42.7869,42.7869,85970.0
2017-12-19 14:20:00,48.04,48.05,47.97,48.03,395826.0,42.7869,42.7958,42.7245,42.778,395826.0
2017-12-19 14:25:00,48.03,48.04,48.0,48.0,113665.0,42.778,42.7869,42.7512,42.7512,113665.0
2017-12-19 14:30:00,48.0,48.03,47.94,48.03,373671.0,42.7512,42.778,42.6978,42.778,373671.0
2017-12-19 14:35:00,48.03,48.03,47.96,47.98,99714.0,42.778,42.778,42.7156,42.7334,99714.0
2017-12-19 14:40:00,47.98,47.98,47.91,47.96,153868.0,42.7334,42.7334,42.6711,42.7156,153868.0
2017-12-19 14:45:00,47.96,47.96,47.93,47.96,134438.0,42.7156,42.7156,42.6889,42.7156,134438.0
2017-12-19 14:50:00,47.96,47.96,47.89,47.91,123740.0,42.7156,42.7156,42.6533,42.6711,123740.0
2017-12-19 14:55:00,47.92,47.94,47.89,47.9,109871.0,42.68,42.6978,42.6533,42.6622,109871.0
2017-12-19 15:00:00,47.91,47.91,47.86,47.87,165660.0,42.6711,42.6711,42.6265,42.6354,165660.0
2017-12-19 15:05:00,47.86,47.9,47.83,47.88,416473.0,42.6265,42.6622,42.5998,42.6444,416473.0
2017-12-19 15:10:00,47.88,47.95,47.86,47.94,215220.0,42.6444,42.7067,42.6265,42.6978,215220.0
2017-12-19 15:15:00,47.95,47.95,47.9,47.91,132119.0,42.7067,42.7067,42.6622,42.6711,132119.0
2017-12-19 15:20:00,47.91,47.96,47.9,47.94,170680.0,42.6711,42.7156,42.6622,42.6978,170680.0
2017-12-19 15:25:00,47.93,47.94,47.92,47.92,160611.0,42.6889,42.6978,42.68,42.68,160611.0
2017-12-19 15:30:00,47.93,47.93,47.89,47.9,248639.0,42.6889,42.6889,42.6533,42.6622,248639.0
2017-12-19 15:35:00,47.9,47.9,47.85,47.86,294630.0,42.6622,42.6622,42.6176,42.6265,294630.0
2017-12-19 15:40:00,47.86,47.9,47.86,47.88,649147.0,42.6265,42.6622,42.6265,42.6444,649147.0
2017-12-19 15:45:00,47.88,47.88,47.79,47.82,562718.0,42.6444,42.6444,42.5642,42.5909,562718.0
2017-12-19 15:50:00,47.82,47.86,47.78,47.84,772323.0,42.5909,42.6265,42.5553,42.6087,772323.0
2017-12-19 15:55:00,47.83,47.85,47.74,47.81,1825567.0,42.5998,42.6176,42.5197,42.582,1825567.0
2017-12-20 09:30:00,47.88,48.03,47.88,47.9,458172.0,42.6444,42.778,42.6444,42.6622,458172.0
2017-12-20 09:35:00,47.91,48.05,47.9,47.98,434617.0,42.6711,42.7958,42.6622,42.7334,434617.0
2017-12-20 09:40:00,47.98,48.01,47.85,47.89,293318.0,42.7334,42.7601,42.6176,42.6533,293318.0
2017-12-20 09:45:00,47.89,47.96,47.85,47.91,274325.0,42.6533,42.7156,42.6176,42.6711,274325.0
2017-12-20 09:50:00,47.91,47.99,47.9,47.94,183991.0,42.6711,42.7423,42.6622,42.6978,183991.0
2017-12-20 09:55:00,47.95,47.97,47.91,47.95,202055.0,42.7067,42.7245,42.6711,42.7067,202055.0
2017-12-20 10:00:00,47.95,47.97,47.92,47.95,187611.0,42.7067,42.7245,42.68,42.7067,187611.0
2017-12-20 10:05:00,47.95,47.99,47.94,47.98,115185.0,42.7067,42.7423,42.6978,42.7334,115185.0
2017-12-20 10:10:00,47.99,48.04,47.98,47.99,255846.0,42.7423,42.7869,42.7334,42.7423,255846.0
2017-12-20 10:15:00,47.99,48.01,47.96,48.0,122276.0,42.7423,42.7601,42.7156,42.7512,122276.0
2017-12-20 10:20:00,48.0,48.04,47.96,47.96,160796.0,42.7512,42.7869,42.7156,42.7156,160796.0
2017-12-20 10:25:00,47.97,47.99,47.92,47.96,88099.0,42.7245,42.7423,42.68,42.7156,88099.0
2017-12-20 10:30:00,47.96,47.97,47.88,47.95,95763.0,42.7156,42.7245,42.6444,42.7067,95763.0
2017-12-20 10:35:00,47.95,47.96,47.85,47.86,111382.0,42.7067,42.7156,42.6176,42.6265,111382.0
2017-12-20 10:40:00,47.87,47.89,47.79,47.81,147277.0,42.6354,42.6533,42.5642,42.582,147277.0
2017-12-20 10:45:00,47.81,47.86,47.81,47.86,87653.0,42.582,42.6265,42.582,42.6265,87653.0
2017-12-20 10:50:00,47.86,47.89,47.85,47.86,132314.0,42.6265,42.6533,42.6176,42.6265,132314.0
2017-12-20 10:55:00,47.86,47.88,47.84,47.84,120737.0,42.6265,42.6444,42.6087,42.6087,120737.0
2017-12-20 11:00:00,47.84,47.94,47.82,47.93,300265.0,42.6087,42.6978,42.5909,42.6889,300265.0
2017-12-20 11:05:00,47.94,47.95,47.9,47.95,99100.0,42.6978,42.7067,42.6622,42.7067,99100.0
2017-12-20 11:10:00,47.95,47.95,47.9,47.92,112573.0,42.7067,42.7067,42.6622,42.68,112573.0
2017-12-20 11:15:00,47.92,47.96,47.91,47.94,95001.0,42.68,42.7156,42.6711,42.6978,95001.0
2017-12-20 11:20:00,47.92,47.97,47.91,47.96,95586.0,42.68,42.7245,42.6711,42.7156,95586.0
2017-12-20 11:25:00,47.97,48.0,47.96,47.97,123653.0,42.7245,42.7512,42.7156,42.7245,123653.0
2017-12-20 11:30:00,47.97,47.98,47.91,47.97,112653.0,42.7245,42.7334,42.6711,42.7245,112653.0
2017-12-20 11:35:00,47.96,47.98,47.95,47.97,69554.0,42.7156,42.7334,42.7067,42.7245,69554.0
2017-12-20 11:40:00,47.97,47.99,47.93,47.93,95710.0,42.7245,42.7423,42.6889,42.6889,95710.0
2017-12-20 11:45:00,47.93,47.94,47.93,47.94,45555.0,42.6889,42.6978,42.6889,42.6978,45555.0
2017-12-20 11:50:00,47.93,47.94,47.92,47.94,67589.0,42.6889,42.6978,42.68,42.6978,67589.0
2017-12-20 11:55:00,47.93,47.95,47.9,47.9,74630.0,42.6889,42.7067,42.6622,42.6622,74630.0
2017-12-20 12:00:00,47.9,47.93,47.89,47.91,99638.0,42.6622,42.6889,42.6533,42.6711,99638.0
2017-12-20 12:05:00,47.91,47.92,47.89,47.9,72879.0,42.6711,42.68,42.6533,42.6622,72879.0
2017-12-20 12:10:00,47.9,47.94,47.88,47.94,72957.0,42.6622,42.6978,42.6444,42.6978,72957.0
2017-12-20 12:15:00,47.94,47.98,47.94,47.97,85319.0,42.6978,42.7334,42.6978,42.7245,85319.0
2017-12-20 12:20:00,47.97,47.99,47.96,47.99,50942.0,42.7245,42.7423,42.7156,42.7423,50942.0
2017-12-20 12:25:00,47.98,47.99,47.97,47.98,63829.0,42.7334,42.7423,42.7245,42.7334,63829.0
2017-12-20 12:30:00,47.97,47.98,47.96,47.98,77287.0,42.7245,42.7334,42.7156,42.7334,77287.0
2017-12-20 12:35:00,47.98,47.99,47.91,47.92,84502.0,42.7334,42.7423,42.6711,42.68,84502.0
2017-12-20 12:40:00,47.93,47.94,47.91,47.91,41458.0,42.6889,42.6978,42.6711,42.6711,41458.0
2017-12-20 12:45:00,47.92,47.96,47.91,47.96,71636.0,42.68,42.7156,42.6711,42.7156,71636.0
2017-12-20 12:50:00,47.96,47.97,47.94,47.95,41146.0,42.7156,42.7245,42.6978,42.7067,41146.0
2017-12-20 12:55:00,47.95,47.95,47.9,47.91,86521.0,42.7067,42.7067,42.6622,42.6711,86521.0
2017-12-20 13:00:00,47.92,47.93,47.9,47.92,51250.0,42.68,42.6889,42.6622,42.68,51250.0
2017-12-20 13:05:00,47.92,47.97,47.92,47.94,133846.0,42.68,42.7245,42.68,42.6978,133846.0
2017-12-20 13:10:00,47.95,47.98,47.93,47.97,60947.0,42.7067,42.7334,42.6889,42.7245,60947.0
2017-12-20 13:15:00,47.97,47.98,47.96,47.97,43573.0,42.7245,42.7334,42.7156,42.7245,43573.0
2017-12-20 13:20:00,47.98,48.02,47.97,48.02,111804.0,42.7334,42.769,42.7245,42.769,111804.0
2017-12-20 13:25:00,48.02,48.03,47.99,48.01,55058.0,42.769,42.778,42.7423,42.7601,55058.0
2017-12-20 13:30:00,48.0,48.02,47.99,48.0,62469.0,42.7512,42.769,42.7423,42.7512,62469.0
2017-12-20 13:35:00,48.0,48.01,47.97,47.98,53733.0,42.7512,42.7601,42.7245,42.7334,53733.0
2017-12-20 13:40:00,47.98,47.98,47.94,47.94,62090.0,42.7334,42.7334,42.6978,42.6978,62090.0
2017-12-20 13:45:00,47.94,47.95,47.9,47.95,95396.0,42.6978,42.7067,42.6622,42.7067,95396.0
2017-12-20 13:50:00,47.94,47.95,47.89,47.91,104705.0,42.6978,42.7067,42.6533,42.6711,104705.0
2017-12-20 13:55:00,47.91,47.93,47.89,47.9,87274.0,42.6711,42.6889,42.6533,42.6622,87274.0
2017-12-20 14:00:00,47.91,47.94,47.88,47.88,128637.0,42.6711,42.6978,42.6444,42.6444,128637.0
2017-12-20 14:05:00,47.89,47.9,47.86,47.88,118566.0,42.6533,42.6622,42.6265,42.6444,118566.0
2017-12-20 14:10:00,47.89,47.93,47.88,47.92,132448.0,42.6533,42.6889,42.6444,42.68,132448.0
2017-12-20 14:15:00,47.93,47.95,47.92,47.93,60662.0,42.6889,42.7067,42.68,42.6889,60662.0
2017-12-20 14:20:00,47.94,47.95,47.87,47.9,152048.0,42.6978,42.7067,42.6354,42.6622,152048.0
2017-12-20 14:25:00,47.89,47.91,47.86,47.86,66516.0,42.6533,42.6711,42.6265,42.6265,66516.0
2017-12-20 14:30:00,47.87,47.88,47.85,47.88,57729.0,42.6354,42.6444,42.6176,42.6444,57729.0
2017-12-20 14:35:00,47.88,47.89,47.87,47.89,67477.0,42.6444,42.6533,42.6354,42.6533,67477.0
2017-12-20 14:40:00,47.88,47.92,47.88,47.9,90327.0,42.6444,42.68,42.6444,42.6622,90327.0
2017-12-20 14:45:00,47.9,47.94,47.9,47.92,106328.0,42.6622,42.6978,42.6622,42.68,106328.0
2017-12-20 14:50:00,47.92,47.92,47.9,47.9,65516.0,42.68,42.68,42.6622,42.6622,65516.0
2017-12-20 14:55:00,47.9,47.91,47.86,47.88,94530.0,42.6622,42.6711,42.6265,42.6444,94530.0
2017-12-20 15:00:00,47.89,47.89,47.86,47.88,81914.0,42.6533,42.6533,42.6265,42.6444,81914.0
2017-12-20 15:05:00,47.87,47.89,47.86,47.86,84415.0,42.6354,42.6533,42.6265,42.6265,84415.0
2017-12-20 15:10:00,47.87,47.88,47.85,47.87,83845.0,42.6354,42.6444,42.6176,42.6354,83845.0
2017-12-20 15:15:00,47.86,47.88,47.85,47.88,109404.0,42.6265,42.6444,42.6176,42.6444,109404.0
2017-12-20 15:20:00,47.88,47.89,47.85,47.89,100277.0,42.6444,42.6533,42.6176,42.6533,100277.0
2017-12-20 15:25:00,47.88,47.92,47.87,47.91,160288.0,42.6444,42.68,42.6354,42.6711,160288.0
2017-12-20 15:30:00,47.91,47.95,47.91,47.94,122410.0,42.6711,42.7067,42.6711,42.6978,122410.0
2017-12-20 15:35:00,47.95,47.96,47.89,47.94,245830.0,42.7067,42.7156,42.6533,42.6978,245830.0
2017-12-20 15:40:00,47.95,47.97,47.94,47.97,167065.0,42.7067,42.7245,42.6978,42.7245,167065.0
2017-12-20 15:45:00,47.96,47.97,47.9,47.93,291193.0,42.7156,42.7245,42.6622,42.6889,291193.0
2017-12-20 15:50:00,47.92,47.93,47.89,47.9,245630.0,42.68,42.6889,42.6533,42.6622,245630.0
2017-12-20 15:55:00,47.9,47.91,47.86,47.9,556354.0,42.6622,42.6711,42.6265,42.6622,556354.0
2017-12-21 09:30:00,48.11,48.11,47.88,47.92,480583.0,42.8492,42.8492,42.6444,42.68,480583.0
2017-12-21 09:35:00,47.93,47.95,47.74,47.88,218120.0,42.6889,42.7067,42.5197,42.6444,218120.0
2017-12-21 09:40:00,47.88,47.9,47.79,47.89,107709.0,42.6444,42.6622,42.5642,42.6533,107709.0
2017-12-21 09:45:00,47.89,47.95,47.86,47.91,117126.0,42.6533,42.7067,42.6265,42.6711,117126.0
2017-12-21 09:50:00,47.91,47.96,47.89,47.91,121745.0,42.6711,42.7156,42.6533,42.6711,121745.0
2017-12-21 09:55:00,47.91,47.97,47.89,47.91,71222.0,42.6711,42.7245,42.6533,42.6711,71222.0
2017-12-21 10:00:00,47.91,47.93,47.89,47.9,171972.0,42.6711,42.6889,42.6533,42.6622,171972.0
2017-12-21 10:05:00,47.9,47.91,47.83,47.85,100800.0,42.6622,42.6711,42.5998,42.6176,100800.0
2017-12-21 10:10:00,47.86,47.86,47.75,47.8,157351.0,42.6265,42.6265,42.5286,42.5731,157351.0
2017-12-21 10:15:00,47.81,47.86,47.78,47.84,97034.0,42.582,42.6265,42.5553,42.6087,97034.0
2017-12-21 10:20:00,47.83,47.85,47.8,47.84,97706.0,42.5998,42.6176,42.5731,42.6087,97706.0
2017-12-21 10:25:00,47.84,47.87,47.81,47.82,158432.0,42.6087,42.6354,42.582,42.5909,158432.0
2017-12-21 10:30:00,47.82,47.83,47.77,47.81,105015.0,42.5909,42.5998,42.5464,42.582,105015.0
2017-12-21 10:35:00,47.82,47.85,47.81,47.81,93027.0,42.5909,42.6176,42.582,42.582,93027.0
2017-12-21 10:40:00,47.82,47.84,47.78,47.8,71587.0,42.5909,42.6087,42.5553,42.5731,71587.0
2017-12-21 10:45:00,47.79,47.8,47.75,47.76,66609.0,42.5642,42.5731,42.5286,42.5375,66609.0
2017-12-21 10:50:00,47.76,47.76,47.68,47.74,208583.0,42.5375,42.5375,42.4662,42.5197,208583.0
2017-12-21 10:55:00,47.73,47.76,47.7,47.72,97086.0,42.5108,42.5375,42.484,42.5019,97086.0
2017-12-21 11:00:00,47.72,47.72,47.68,47.7,100405.0,42.5019,42.5019,42.4662,42.484,100405.0
2017-12-21 11:05:00,47.71,47.72,47.67,47.71,82859.0,42.4929,42.5019,42.4573,42.4929,82859.0
2017-12-21 11:10:00,47.71,47.75,47.7,47.74,72386.0,42.4929,42.5286,42.484,42.5197,72386.0
2017-12-21 11:15:00,47.75,47.77,47.72,47.75,104465.0,42.5286,42.5464,42.5019,42.5286,104465.0
2017-12-21 11:20:00,47.75,47.77,47.73,47.76,90531.0,42.5286,42.5464,42.5108,42.5375,90531.0
2017-12-21 11:25:00,47.76,47.77,47.73,47.74,74182.0,42.5375,42.5464,42.5108,42.5197,74182.0
2017-12-21 11:30:00,47.75,47.75,47.72,47.73,79339.0,42.5286,42.5286,42.5019,42.5108,79339.0
2017-12-21 11:35:00,47.73,47.76,47.72,47.75,142094.0,42.5108,42.5375,42.5019,42.5286,142094.0
2017-12-21 11:40:00,47.75,47.76,47.72,47.73,81247.0,42.5286,42.5375,42.5019,42.5108,81247.0
2017-12-21 11:45:00,47.73,47.74,47.7,47.71,91772.0,42.5108,42.5197,42.484,42.4929,91772.0
2017-12-21 11:50:00,47.7,47.71,47.68,47.69,66290.0,42.484,42.4929,42.4662,42.4751,66290.0
2017-12-21 11:55:00,47.68,47.7,47.67,47.7,89700.0,42.4662,42.484,42.4573,42.484,89700.0
2017-12-21 12:00:00,47.7,47.72,47.69,47.72,123461.0,42.484,42.5019,42.4751,42.5019,123461.0
2017-12-21 12:05:00,47.72,47.76,47.7,47.76,107418.0,42.5019,42.5375,42.484,42.5375,107418.0
2017-12-21 12:10:00,47.76,47.77,47.75,47.76,136414.0,42.5375,42.5464,42.5286,42.5375,136414.0
2017-12-21 12:15:00,47.76,47.76,47.74,47.76,109777.0,42.5375,42.5375,42.5197,42.5375,109777.0
2017-12-21 12:20:00,47.76,47.76,47.7,47.74,182770.0,42.5375,42.5375,42.484,42.5197,182770.0
2017-12-21 12:25:00,47.73,47.73,47.68,47.69,133717.0,42.5108,42.5108,42.4662,42.4751,133717.0
2017-12-21 12:30:00,47.69,47.7,47.64,47.64,154407.0,42.4751,42.484,42.4306,42.4306,154407.0
2017-12-21 12:35:00,47.64,47.65,47.61,47.63,141692.0,42.4306,42.4395,42.4039,42.4217,141692.0
2017-12-21 12:40:00,47.63,47.63,47.48,47.49,415284.0,42.4217,42.4217,42.2881,42.297,415284.0
2017-12-21 12:45:00,47.48,47.57,47.48,47.54,114898.0,42.2881,42.3683,42.2881,42.3415,114898.0
2017-12-21 12:50:00,47.54,47.58,47.52,47.57,101014.0,42.3415,42.3772,42.3237,42.3683,101014.0
2017-12-21 12:55:00,47.57,47.59,47.52,47.55,136666.0,42.3683,42.3861,42.3237,42.3504,136666.0
2017-12-21 13:00:00,47.55,47.56,47.53,47.54,103613.0,42.3504,42.3593,42.3326,42.3415,103613.0
2017-12-21 13:05:00,47.54,47.55,47.5,47.52,129787.0,42.3415,42.3504,42.3059,42.3237,129787.0
2017-12-21 13:10:00,47.52,47.52,47.47,47.5,142530.0,42.3237,42.3237,42.2792,42.3059,142530.0
2017-12-21 13:15:00,47.5,47.51,47.49,47.5,97448.0,42.3059,42.3148,42.297,42.3059,97448.0
2017-12-21 13:20:00,47.5,47.58,47.5,47.58,142525.0,42.3059,42.3772,42.3059,42.3772,142525.0
2017-12-21 13:25:00,47.57,47.58,47.53,47.54,102725.0,42.3683,42.3772,42.3326,42.3415,102725.0
2017-12-21 13:30:00,47.54,47.55,47.5,47.5,134823.0,42.3415,42.3504,42.3059,42.3059,134823.0
2017-12-21 13:35:00,47.51,47.52,47.48,47.51,197802.0,42.3148,42.3237,42.2881,42.3148,197802.0
2017-12-21 13:40:00,47.52,47.57,47.51,47.57,167434.0,42.3237,42.3683,42.3148,42.3683,167434.0
2017-12-21 13:45:00,47.57,47.57,47.53,47.54,107471.0,42.3683,42.3683,42.3326,42.3415,107471.0
2017-12-21 13:50:00,47.54,47.54,47.51,47.52,89973.0,42.3415,42.3415,42.3148,42.3237,89973.0
2017-12-21 13:55:00,47.52,47.53,47.49,47.5,120924.0,42.3237,42.3326,42.297,42.3059,120924.0
2017-12-21 14:00:00,47.51,47.51,47.49,47.5,142405.0,42.3148,42.3148,42.297,42.3059,142405.0
2017-12-21 14:05:00,47.5,47.51,47.49,47.5,91543.0,42.3059,42.3148,42.297,42.3059,91543.0
2017-12-21 14:10:00,47.5,47.5,47.45,47.45,101790.0,42.3059,42.3059,42.2614,42.2614,101790.0
2017-12-21 14:15:00,47.45,47.46,47.39,47.4,177447.0,42.2614,42.2703,42.2079,42.2168,177447.0
2017-12-21 14:20:00,47.4,47.41,47.39,47.41,217729.0,42.2168,42.2257,42.2079,42.2257,217729.0
2017-12-21 14:25:00,47.41,47.42,47.39,47.4,208383.0,42.2257,42.2347,42.2079,42.2168,208383.0
2017-12-21 14:30:00,47.4,47.4,47.37,47.39,215783.0,42.2168,42.2168,42.1901,42.2079,215783.0
2017-12-21 14:35:00,47.4,47.4,47.38,47.39,104029.0,42.2168,42.2168,42.199,42.2079,104029.0
2017-12-21 14:40:00,47.39,47.39,47.3,47.31,316145.0,42.2079,42.2079,42.1278,42.1367,316145.0
2017-12-21 14:45:00,47.31,47.38,47.3,47.32,416644.0,42.1367,42.199,42.1278,42.1456,416644.0
2017-12-21 14:50:00,47.32,47.4,47.29,47.32,982567.0,42.1456,42.2168,42.1189,42.1456,982567.0
2017-12-21 14:55:00,47.32,47.32,47.29,47.32,209429.0,42.1456,42.1456,42.1189,42.1456,209429.0
2017-12-21 15:00:00,47.3,47.34,47.29,47.33,177714.0,42.1278,42.1634,42.1189,42.1545,177714.0
2017-12-21 15:05:00,47.32,47.36,47.32,47.35,175934.0,42.1456,42.1812,42.1456,42.1723,175934.0
2017-12-21 15:10:00,47.34,47.35,47.33,47.34,130568.0,42.1634,42.1723,42.1545,42.1634,130568.0
2017-12-21 15:15:00,47.34,47.34,47.27,47.29,203763.0,42.1634,42.1634,42.1011,42.1189,203763.0
2017-12-21 15:20:00,47.3,47.3,47.29,47.3,82037.0,42.1278,42.1278,42.1189,42.1278,82037.0
2017-12-21 15:25:00,47.3,47.34,47.27,47.33,275451.0,42.1278,42.1634,42.1011,42.1545,275451.0
2017-12-21 15:30:00,47.34,47.34,47.29,47.3,230970.0,42.1634,42.1634,42.1189,42.1278,230970.0
2017-12-21 15:35:00,47.3,47.31,47.29,47.3,283962.0,42.1278,42.1367,42.1189,42.1278,283962.0
2017-12-21 15:40:00,47.3,47.31,47.29,47.3,309802.0,42.1278,42.1367,42.1189,42.1278,309802.0
2017-12-21 15:45:00,47.3,47.33,47.29,47.3,529167.0,42.1278,42.1545,42.1189,42.1278,529167.0
2017-12-21 15:50:00,47.3,47.31,47.27,47.27,718592.0,42.1278,42.1367,42.1011,42.1011,718592.0
2017-12-21 15:55:00,47.28,47.29,47.23,47.29,1090482.0,42.11,42.1189,42.0654,42.1189,1090482.0
2017-12-22 09:30:00,47.17,47.33,47.12,47.17,524853.0,42.012,42.1545,41.9675,42.012,524853.0
2017-12-22 09:35:00,47.17,47.23,47.16,47.16,188227.0,42.012,42.0654,42.0031,42.0031,188227.0
2017-12-22 09:40:00,47.16,47.21,47.09,47.19,180388.0,42.0031,42.0476,41.9407,42.0298,180388.0
2017-12-22 09:45:00,47.19,47.2,47.14,47.18,161402.0,42.0298,42.0387,41.9853,42.0209,161402.0
2017-12-22 09:50:00,47.18,47.29,47.18,47.27,159521.0,42.0209,42.1189,42.0209,42.1011,159521.0
2017-12-22 09:55:00,47.27,47.34,47.26,47.34,169423.0,42.1011,42.1634,42.0922,42.1634,169423.0
2017-12-22 10:00:00,47.34,47.35,47.29,47.33,154114.0,42.1634,42.1723,42.1189,42.1545,154114.0
2017-12-22 10:05:00,47.32,47.34,47.26,47.3,181103.0,42.1456,42.1634,42.0922,42.1278,181103.0
2017-12-22 10:10:00,47.3,47.3,47.22,47.24,113383.0,42.1278,42.1278,42.0565,42.0743,113383.0
2017-12-22 10:15:00,47.24,47.29,47.24,47.28,100181.0,42.0743,42.1189,42.0743,42.11,100181.0
2017-12-22 10:20:00,47.29,47.29,47.18,47.2,151042.0,42.1189,42.1189,42.0209,42.0387,151042.0
2017-12-22 10:25:00,47.19,47.21,47.16,47.18,132129.0,42.0298,42.0476,42.0031,42.0209,132129.0
2017-12-22 10:30:00,47.18,47.21,47.17,47.2,120107.0,42.0209,42.0476,42.012,42.0387,120107.0
2017-12-22 10:35:00,47.2,47.21,47.16,47.21,149816.0,42.0387,42.0476,42.0031,42.0476,149816.0
2017-12-22 10:40:00,47.21,47.26,47.19,47.24,267678.0,42.0476,42.0922,42.0298,42.0743,267678.0
2017-12-22 10:45:00,47.25,47.26,47.23,47.23,148218.0,42.0832,42.0922,42.0654,42.0654,148218.0
2017-12-22 10:50:00,47.23,47.24,47.19,47.21,114898.0,42.0654,42.0743,42.0298,42.0476,114898.0
2017-12-22 10:55:00,47.22,47.22,47.18,47.2,96949.0,42.0565,42.0565,42.0209,42.0387,96949.0
2017-12-22 11:00:00,47.19,47.2,47.16,47.16,101321.0,42.0298,42.0387,42.0031,42.0031,101321.0
2017-12-22 11:05:00,47.16,47.18,47.14,47.18,130355.0,42.0031,42.0209,41.9853,42.0209,130355.0
2017-12-22 11:10:00,47.18,47.24,47.17,47.24,198617.0,42.0209,42.0743,42.012,42.0743,198617.0
2017-12-22 11:15:00,47.24,47.26,47.21,47.23,114427.0,42.0743,42.0922,42.0476,42.0654,114427.0
2017-12-22 11:20:00,47.23,47.27,47.22,47.26,122696.0,42.0654,42.1011,42.0565,42.0922,122696.0
2017-12-22 11:25:00,47.26,47.27,47.24,47.25,102320.0,42.0922,42.1011,42.0743,42.0832,102320.0
2017-12-22 11:30:00,47.25,47.26,47.21,47.24,102913.0,42.0832,42.0922,42.0476,42.0743,102913.0
2017-12-22 11:35:00,47.23,47.25,47.2,47.2,100953.0,42.0654,42.0832,42.0387,42.0387,100953.0
2017-12-22 11:40:00,47.2,47.22,47.19,47.19,84006.0,42.0387,42.0565,42.0298,42.0298,84006.0
2017-12-22 11:45:00,47.2,47.2,47.18,47.18,75220.0,42.0387,42.0387,42.0209,42.0209,75220.0
2017-12-22 11:50:00,47.19,47.23,47.18,47.22,87645.0,42.0298,42.0654,42.0209,42.0565,87645.0
2017-12-22 11:55:00,47.22,47.25,47.21,47.24,72902.0,42.0565,42.0832,42.0476,42.0743,72902.0
2017-12-22 12:00:00,47.23,47.25,47.2,47.21,124948.0,42.0654,42.0832,42.0387,42.0476,124948.0
2017-12-22 12:05:00,47.22,47.25,47.21,47.23,86117.0,42.0565,42.0832,42.0476,42.0654,86117.0
2017-12-22 12:10:00,47.23,47.28,47.23,47.27,79810.0,42.0654,42.11,42.0654,42.1011,79810.0
2017-12-22 12:15:00,47.28,47.28,47.25,47.28,65923.0,42.11,42.11,42.0832,42.11,65923.0
2017-12-22 12:20:00,47.28,47.29,47.26,47.29,79481.0,42.11,42.1189,42.0922,42.1189,79481.0
2017-12-22 12:25:00,47.29,47.29,47.24,47.25,130681.0,42.1189,42.1189,42.0743,42.0832,130681.0
2017-12-22 12:30:00,47.25,47.25,47.2,47.22,80827.0,42.0832,42.0832,42.0387,42.0565,80827.0
2017-12-22 12:35:00,47.23,47.24,47.21,47.23,56222.0,42.0654,42.0743,42.0476,42.0654,56222.0
2017-12-22 12:40:00,47.24,47.25,47.21,47.23,65284.0,42.0743,42.0832,42.0476,42.0654,65284.0
2017-12-22 12:45:00,47.24,47.24,47.21,47.22,40525.0,42.0743,42.0743,42.0476,42.0565,40525.0
2017-12-22 12:50:00,47.21,47.24,47.21,47.22,74398.0,42.0476,42.0743,42.0476,42.0565,74398.0
2017-12-22 12:55:00,47.23,47.24,47.21,47.23,65643.0,42.0654,42.0743,42.0476,42.0654,65643.0
2017-12-22 13:00:00,47.22,47.25,47.22,47.25,67699.0,42.0565,42.0832,42.0565,42.0832,67699.0
2017-12-22 13:05:00,47.25,47.25,47.24,47.25,51741.0,42.0832,42.0832,42.0743,42.0832,51741.0
2017-12-22 13:10:00,47.25,47.27,47.23,47.26,123036.0,42.0832,42.1011,42.0654,42.0922,123036.0
2017-12-22 13:15:00,47.26,47.26,47.24,47.25,52194.0,42.0922,42.0922,42.0743,42.0832,52194.0
2017-12-22 13:20:00,47.24,47.24,47.21,47.22,76659.0,42.0743,42.0743,42.0476,42.0565,76659.0
2017-12-22 13:25:00,47.22,47.24,47.21,47.21,54213.0,42.0565,42.0743,42.0476,42.0476,54213.0
2017-12-22 13:30:00,47.21,47.24,47.21,47.23,57028.0,42.0476,42.0743,42.0476,42.0654,57028.0
2017-12-22 13:35:00,47.23,47.27,47.22,47.26,91142.0,42.0654,42.1011,42.0565,42.0922,91142.0
2017-12-22 13:40:00,47.25,47.29,47.24,47.29,83934.0,42.0832,42.1189,42.0743,42.1189,83934.0
2017-12-22 13:45:00,47.29,47.32,47.28,47.32,98107.0,42.1189,42.1456,42.11,42.1456,98107.0
2017-12-22 13:50:00,47.32,47.35,47.31,47.34,92565.0,42.1456,42.1723,42.1367,42.1634,92565.0
2017-12-22 13:55:00,47.35,47.37,47.33,47.33,86381.0,42.1723,42.1901,42.1545,42.1545,86381.0
2017-12-22 14:00:00,47.34,47.36,47.33,47.34,57232.0,42.1634,42.1812,42.1545,42.1634,57232.0
2017-12-22 14:05:00,47.34,47.35,47.34,47.34,28946.0,42.1634,42.1723,42.1634,42.1634,28946.0
2017-12-22 14:10:00,47.34,47.36,47.32,47.34,116004.0,42.1634,42.1812,42.1456,42.1634,116004.0
2017-12-22 14:15:00,47.34,47.38,47.34,47.36,88179.0,42.1634,42.199,42.1634,42.1812,88179.0
2017-12-22 14:20:00,47.36,47.4,47.35,47.39,98002.0,42.1812,42.2168,42.1723,42.2079,98002.0
2017-12-22 14:25:00,47.39,47.4,47.34,47.35,98760.0,42.2079,42.2168,42.1634,42.1723,98760.0
2017-12-22 14:30:00,47.35,47.36,47.33,47.33,47173.0,42.1723,42.1812,42.1545,42.1545,47173.0
2017-12-22 14:35:00,47.33,47.34,47.31,47.33,71907.0,42.1545,42.1634,42.1367,42.1545,71907.0
2017-12-22 14:40:00,47.33,47.33,47.3,47.3,58409.0,42.1545,42.1545,42.1278,42.1278,58409.0
2017-12-22 14:45:00,47.3,47.32,47.3,47.3,97987.0,42.1278,42.1456,42.1278,42.1278,97987.0
2017-12-22 14:50:00,47.3,47.33,47.3,47.32,84082.0,42.1278,42.1545,42.1278,42.1456,84082.0
2017-12-22 14:55:00,47.32,47.35,47.31,47.32,99222.0,42.1456,42.1723,42.1367,42.1456,99222.0
2017-12-22 15:00:00,47.32,47.34,47.3,47.31,82699.0,42.1456,42.1634,42.1278,42.1367,82699.0
2017-12-22 15:05:00,47.3,47.32,47.29,47.3,103917.0,42.1278,42.1456,42.1189,42.1278,103917.0
2017-12-22 15:10:00,47.29,47.31,47.27,47.3,149475.0,42.1189,42.1367,42.1011,42.1278,149475.0
2017-12-22 15:15:00,47.3,47.34,47.3,47.33,78890.0,42.1278,42.1634,42.1278,42.1545,78890.0
2017-12-22 15:20:00,47.32,47.34,47.32,47.32,88653.0,42.1456,42.1634,42.1456,42.1456,88653.0
2017-12-22 15:25:00,47.33,47.33,47.3,47.32,102954.0,42.1545,42.1545,42.1278,42.1456,102954.0
2017-12-22 15:30:00,47.31,47.32,47.31,47.32,55157.0,42.1367,42.1456,42.1367,42.1456,55157.0
2017-12-22 15:35:00,47.32,47.35,47.31,47.34,230648.0,42.1456,42.1723,42.1367,42.1634,230648.0
2017-12-22 15:40:00,47.34,47.38,47.33,47.36,214233.0,42.1634,42.199,42.1545,42.1812,214233.0
2017-12-22 15:45:00,47.36,47.37,47.33,47.34,187576.0,42.1812,42.1901,42.1545,42.1634,187576.0
2017-12-22 15:50:00,47.33,47.34,47.31,47.33,203079.0,42.1545,42.1634,42.1367,42.1545,203079.0
2017-12-22 15:55:00,47.33,47.38,47.32,47.38,516769.0,42.1545,42.199,42.1456,42.199,516769.0
2017-12-26 09:30:00,47.37,47.4,47.25,47.37,184709.0,42.1901,42.2168,42.0832,42.1901,184709.0
2017-12-26 09:35:00,47.37,47.41,47.31,47.34,108839.0,42.1901,42.2257,42.1367,42.1634,108839.0
2017-12-26 09:40:00,47.33,47.44,47.33,47.42,153684.0,42.1545,42.2525,42.1545,42.2347,153684.0
2017-12-26 09:45:00,47.42,47.43,47.39,47.39,76612.0,42.2347,42.2436,42.2079,42.2079,76612.0
2017-12-26 09:50:00,47.39,47.44,47.38,47.41,83438.0,42.2079,42.2525,42.199,42.2257,83438.0
2017-12-26 09:55:00,47.41,47.45,47.38,47.44,70617.0,42.2257,42.2614,42.199,42.2525,70617.0
2017-12-26 10:00:00,47.44,47.47,47.43,47.45,67039.0,42.2525,42.2792,42.2436,42.2614,67039.0
2017-12-26 10:05:00,47.46,47.5,47.45,47.5,101152.0,42.2703,42.3059,42.2614,42.3059,101152.0
2017-12-26 10:10:00,47.5,47.55,47.5,47.52,221692.0,42.3059,42.3504,42.3059,42.3237,221692.0
2017-12-26 10:15:00,47.51,47.53,47.47,47.53,85446.0,42.3148,42.3326,42.2792,42.3326,85446.0
2017-12-26 10:20:00,47.52,47.54,47.5,47.53,57098.0,42.3237,42.3415,42.3059,42.3326,57098.0
2017-12-26 10:25:00,47.54,47.54,47.49,47.5,77207.0,42.3415,42.3415,42.297,42.3059,77207.0
2017-12-26 10:30:00,47.5,47.5,47.47,47.48,132256.0,42.3059,42.3059,42.2792,42.2881,132256.0
2017-12-26 10:35:00,47.48,47.54,47.48,47.54,63315.0,42.2881,42.3415,42.2881,42.3415,63315.0
2017-12-26 10:40:00,47.53,47.55,47.53,47.55,50193.0,42.3326,42.3504,42.3326,42.3504,50193.0
2017-12-26 10:45:00,47.55,47.58,47.54,47.58,93592.0,42.3504,42.3772,42.3415,42.3772,93592.0
2017-12-26 10:50:00,47.57,47.58,47.53,47.54,68230.0,42.3683,42.3772,42.3326,42.3415,68230.0
2017-12-26 10:55:00,47.54,47.55,47.52,47.52,47552.0,42.3415,42.3504,42.3237,42.3237,47552.0
2017-12-26 11:00:00,47.52,47.55,47.49,47.53,116832.0,42.3237,42.3504,42.297,42.3326,116832.0
2017-12-26 11:05:00,47.52,47.53,47.5,47.52,64290.0,42.3237,42.3326,42.3059,42.3237,64290.0
2017-12-26 11:10:00,47.52,47.52,47.5,47.5,50431.0,42.3237,42.3237,42.3059,42.3059,50431.0
2017-12-26 11:15:00,47.51,47.52,47.49,47.49,68390.0,42.3148,42.3237,42.297,42.297,68390.0
2017-12-26 11:20:00,47.5,47.52,47.48,47.49,70271.0,42.3059,42.3237,42.2881,42.297,70271.0
2017-12-26 11:25:00,47.48,47.49,47.45,47.46,67151.0,42.2881,42.297,42.2614,42.2703,67151.0
2017-12-26 11:30:00,47.46,47.46,47.4,47.42,82737.0,42.2703,42.2703,42.2168,42.2347,82737.0
2017-12-26 11:35:00,47.41,47.43,47.39,47.41,48908.0,42.2257,42.2436,42.2079,42.2257,48908.0
2017-12-26 11:40:00,47.41,47.42,47.39,47.41,54822.0,42.2257,42.2347,42.2079,42.2257,54822.0
2017-12-26 11:45:00,47.42,47.42,47.39,47.4,90622.0,42.2347,42.2347,42.2079,42.2168,90622.0
2017-12-26 11:50:00,47.4,47.4,47.37,47.39,38795.0,42.2168,42.2168,42.1901,42.2079,38795.0
2017-12-26 11:55:00,47.39,47.4,47.38,47.4,67611.0,42.2079,42.2168,42.199,42.2168,67611.0
2017-12-26 12:00:00,47.4,47.4,47.36,47.37,43031.0,42.2168,42.2168,42.1812,42.1901,43031.0
2017-12-26 12:05:00,47.37,47.4,47.36,47.39,60236.0,42.1901,42.2168,42.1812,42.2079,60236.0
2017-12-26 12:10:00,47.39,47.4,47.39,47.4,106908.0,42.2079,42.2168,42.2079,42.2168,106908.0
2017-12-26 12:15:00,47.4,47.4,47.38,47.4,45327.0,42.2168,42.2168,42.199,42.2168,45327.0
2017-12-26 12:20:00,47.4,47.45,47.39,47.45,235989.0,42.2168,42.2614,42.2079,42.2614,235989.0
2017-12-26 12:25:00,47.45,47.45,47.43,47.44,68418.0,42.2614,42.2614,42.2436,42.2525,68418.0
2017-12-26 12:30:00,47.44,47.46,47.43,47.45,39087.0,42.2525,42.2703,42.2436,42.2614,39087.0
2017-12-26 12:35:00,47.45,47.46,47.44,47.46,43039.0,42.2614,42.2703,42.2525,42.2703,43039.0
2017-12-26 12:40:00,47.46,47.48,47.45,47.48,28921.0,42.2703,42.2881,42.2614,42.2881,28921.0
2017-12-26 12:45:00,47.48,47.48,47.44,47.45,55177.0,42.2881,42.2881,42.2525,42.2614,55177.0
2017-12-26 12:50:00,47.46,47.46,47.42,47.43,33363.0,42.2703,42.2703,42.2347,42.2436,33363.0
2017-12-26 12:55:00,47.43,47.45,47.42,47.44,67687.0,42.2436,42.2614,42.2347,42.2525,67687.0
2017-12-26 13:00:00,47.44,47.47,47.43,47.45,40787.0,42.2525,42.2792,42.2436,42.2614,40787.0
2017-12-26 13:05:00,47.45,47.45,47.42,47.43,27644.0,42.2614,42.2614,42.2347,42.2436,27644.0
2017-12-26 13:10:00,47.43,47.46,47.42,47.44,131430.0,42.2436,42.2703,42.2347,42.2525,131430.0
2017-12-26 13:15:00,47.44,47.44,47.38,47.38,138617.0,42.2525,42.2525,42.199,42.199,138617.0
2017-12-26 13:20:00,47.38,47.38,47.37,47.37,18867.0,42.199,42.199,42.1901,42.1901,18867.0
2017-12-26 13:25:00,47.38,47.4,47.37,47.4,68587.0,42.199,42.2168,42.1901,42.2168,68587.0
2017-12-26 13:30:00,47.4,47.4,47.38,47.38,41491.0,42.2168,42.2168,42.199,42.199,41491.0
2017-12-26 13:35:00,47.39,47.4,47.36,47.36,56317.0,42.2079,42.2168,42.1812,42.1812,56317.0
2017-12-26 13:40:00,47.36,47.39,47.36,47.38,89895.0,42.1812,42.2079,42.1812,42.199,89895.0
2017-12-26 13:45:00,47.38,47.4,47.37,47.4,57364.0,42.199,42.2168,42.1901,42.2168,57364.0
2017-12-26 13:50:00,47.4,47.4,47.39,47.4,41610.0,42.2168,42.2168,42.2079,42.2168,41610.0
2017-12-26 13:55:00,47.39,47.44,47.39,47.43,84554.0,42.2079,42.2525,42.2079,42.2436,84554.0
2017-12-26 14:00:00,47.42,47.43,47.41,47.41,47991.0,42.2347,42.2436,42.2257,42.2257,47991.0
2017-12-26 14:05:00,47.42,47.42,47.4,47.41,58490.0,42.2347,42.2347,42.2168,42.2257,58490.0
2017-12-26 14:10:00,47.4,47.41,47.39,47.41,54071.0,42.2168,42.2257,42.2079,42.2257,54071.0
2017-12-26 14:15:00,47.41,47.42,47.39,47.4,67161.0,42.2257,42.2347,42.2079,42.2168,67161.0
2017-12-26 14:20:00,47.41,47.41,47.38,47.39,32150.0,42.2257,42.2257,42.199,42.2079,32150.0
2017-12-26 14:25:00,47.39,47.41,47.38,47.41,56381.0,42.2079,42.2257,42.199,42.2257,56381.0
2017-12-26 14:30:00,47.41,47.41,47.38,47.39,44854.0,42.2257,42.2257,42.199,42.2079,44854.0
2017-12-26 14:35:00,47.39,47.4,47.36,47.38,99543.0,42.2079,42.2168,42.1812,42.199,99543.0
2017-12-26 14:40:00,47.37,47.4,47.35,47.35,74025.0,42.1901,42.2168,42.1723,42.1723,74025.0
2017-12-26 14:45:00,47.36,47.36,47.35,47.36,25154.0,42.1812,42.1812,42.1723,42.1812,25154.0
2017-12-26 14:50:00,47.35,47.38,47.35,47.38,70261.0,42.1723,42.199,42.1723,42.199,70261.0
2017-12-26 14:55:00,47.38,47.41,47.37,47.41,73526.0,42.199,42.2257,42.1901,42.2257,73526.0
2017-12-26 15:00:00,47.41,47.42,47.4,47.41,61316.0,42.2257,42.2347,42.2168,42.2257,61316.0
2017-12-26 15:05:00,47.41,47.42,47.39,47.41,109946.0,42.2257,42.2347,42.2079,42.2257,109946.0
2017-12-26 15:10:00,47.41,47.42,47.4,47.41,91956.0,42.2257,42.2347,42.2168,42.2257,91956.0
2017-12-26 15:15:00,47.4,47.41,47.39,47.4,62910.0,42.2168,42.2257,42.2079,42.2168,62910.0
2017-12-26 15:20:00,47.4,47.41,47.38,47.39,78268.0,42.2168,42.2257,42.199,42.2079,78268.0
2017-12-26 15:25:00,47.38,47.39,47.37,47.37,77202.0,42.199,42.2079,42.1901,42.1901,77202.0
2017-12-26 15:30:00,47.38,47.38,47.36,47.38,111864.0,42.199,42.199,42.1812,42.199,111864.0
2017-12-26 15:35:00,47.38,47.4,47.37,47.4,139096.0,42.199,42.2168,42.1901,42.2168,139096.0
2017-12-26 15:40:00,47.4,47.42,47.39,47.41,133948.0,42.2168,42.2347,42.2079,42.2257,133948.0
2017-12-26 15:45:00,47.41,47.43,47.41,47.43,109382.0,42.2257,42.2436,42.2257,42.2436,109382.0
2017-12-26 15:50:00,47.43,47.44,47.38,47.39,166720.0,42.2436,42.2525,42.199,42.2079,166720.0
2017-12-26 15:55:00,47.39,47.43,47.38,47.43,296037.0,42.2079,42.2436,42.199,42.2436,296037.0
2017-12-27 09:30:00,47.25,47.34,47.15,47.3,422640.0,42.0832,42.1634,41.9942,42.1278,422640.0
2017-12-27 09:35:00,47.31,47.45,47.29,47.42,100187.0,42.1367,42.2614,42.1189,42.2347,100187.0
2017-12-27 09:40:00,47.43,47.47,47.36,47.37,85531.0,42.2436,42.2792,42.1812,42.1901,85531.0
2017-12-27 09:45:00,47.36,47.39,47.32,47.34,104612.0,42.1812,42.2079,42.1456,42.1634,104612.0
2017-12-27 09:50:00,47.34,47.36,47.24,47.26,173028.0,42.1634,42.1812,42.0743,42.0922,173028.0
2017-12-27 09:55:00,47.26,47.32,47.24,47.3,80156.0,42.0922,42.1456,42.0743,42.1278,80156.0
2017-12-27 10:00:00,47.3,47.33,47.25,47.3,101117.0,42.1278,42.1545,42.0832,42.1278,101117.0
2017-12-27 10:05:00,47.3,47.32,47.29,47.32,73078.0,42.1278,42.1456,42.1189,42.1456,73078.0
2017-12-27 10:10:00,47.32,47.34,47.29,47.31,73124.0,42.1456,42.1634,42.1189,42.1367,73124.0
2017-12-27 10:15:00,47.32,47.4,47.31,47.4,113214.0,42.1456,42.2168,42.1367,42.2168,113214.0
2017-12-27 10:20:00,47.4,47.42,47.37,47.38,88978.0,42.2168,42.2347,42.1901,42.199,88978.0
2017-12-27 10:25:00,47.38,47.38,47.35,47.35,54977.0,42.199,42.199,42.1723,42.1723,54977.0
2017-12-27 10:30:00,47.34,47.38,47.33,47.33,57905.0,42.1634,42.199,42.1545,42.1545,57905.0
2017-12-27 10:35:00,47.34,47.36,47.33,47.34,66205.0,42.1634,42.1812,42.1545,42.1634,66205.0
2017-12-27 10:40:00,47.34,47.36,47.33,47.36,59102.0,42.1634,42.1812,42.1545,42.1812,59102.0
2017-12-27 10:45:00,47.36,47.37,47.35,47.37,59526.0,42.1812,42.1901,42.1723,42.1901,59526.0
2017-12-27 10:50:00,47.36,47.42,47.35,47.41,111263.0,42.1812,42.2347,42.1723,42.2257,111263.0
2017-12-27 10:55:00,47.41,47.41,47.36,47.4,88448.0,42.2257,42.2257,42.1812,42.2168,88448.0
2017-12-27 11:00:00,47.39,47.4,47.36,47.36,44156.0,42.2079,42.2168,42.1812,42.1812,44156.0
2017-12-27 11:05:00,47.36,47.37,47.35,47.37,37417.0,42.1812,42.1901,42.1723,42.1901,37417.0
2017-12-27 11:10:00,47.37,47.4,47.36,47.38,71544.0,42.1901,42.2168,42.1812,42.199,71544.0
2017-12-27 11:15:00,47.38,47.4,47.38,47.39,39809.0,42.199,42.2168,42.199,42.2079,39809.0
2017-12-27 11:20:00,47.39,47.4,47.35,47.36,81087.0,42.2079,42.2168,42.1723,42.1812,81087.0
2017-12-27 11:25:00,47.36,47.36,47.35,47.35,36570.0,42.1812,42.1812,42.1723,42.1723,36570.0
2017-12-27 11:30:00,47.35,47.36,47.33,47.34,96314.0,42.1723,42.1812,42.1545,42.1634,96314.0
2017-12-27 11:35:00,47.34,47.34,47.31,47.33,47857.0,42.1634,42.1634,42.1367,42.1545,47857.0
2017-12-27 11:40:00,47.33,47.34,47.27,47.3,71859.0,42.1545,42.1634,42.1011,42.1278,71859.0
2017-12-27 11:45:00,47.3,47.33,47.3,47.3,40185.0,42.1278,42.1545,42.1278,42.1278,40185.0
2017-12-27 11:50:00,47.3,47.31,47.27,47.29,80603.0,42.1278,42.1367,42.1011,42.1189,80603.0
2017-12-27 11:55:00,47.29,47.32,47.28,47.29,70327.0,42.1189,42.1456,42.11,42.1189,70327.0
2017-12-27 12:00:00,47.3,47.31,47.28,47.28,95770.0,42.1278,42.1367,42.11,42.11,95770.0
2017-12-27 12:05:00,47.28,47.31,47.28,47.29,77260.0,42.11,42.1367,42.11,42.1189,77260.0
2017-12-27 12:10:00,47.29,47.3,47.28,47.28,74362.0,42.1189,42.1278,42.11,42.11,74362.0
2017-12-27 12:15:00,47.29,47.3,47.28,47.3,49844.0,42.1189,42.1278,42.11,42.1278,49844.0
2017-12-27 12:20:00,47.3,47.3,47.29,47.3,33014.0,42.1278,42.1278,42.1189,42.1278,33014.0
2017-12-27 12:25:00,47.29,47.3,47.27,47.29,74273.0,42.1189,42.1278,42.1011,42.1189,74273.0
2017-12-27 12:30:00,47.29,47.29,47.28,47.29,36093.0,42.1189,42.1189,42.11,42.1189,36093.0
2017-12-27 12:35:00,47.29,47.29,47.26,47.27,60090.0,42.1189,42.1189,42.0922,42.1011,60090.0
2017-12-27 12:40:00,47.28,47.28,47.26,47.27,39052.0,42.11,42.11,42.0922,42.1011,39052.0
2017-12-27 12:45:00,47.26,47.26,47.24,47.24,38554.0,42.0922,42.0922,42.0743,42.0743,38554.0
2017-12-27 12:50:00,47.24,47.26,47.24,47.26,76862.0,42.0743,42.0922,42.0743,42.0922,76862.0
2017-12-27 12:55:00,47.26,47.29,47.25,47.28,115139.0,42.0922,42.1189,42.0832,42.11,115139.0
2017-12-27 13:00:00,47.28,47.29,47.25,47.26,52492.0,42.11,42.1189,42.0832,42.0922,52492.0
2017-12-27 13:05:00,47.26,47.29,47.26,47.27,39951.0,42.0922,42.1189,42.0922,42.1011,39951.0
2017-12-27 13:10:00,47.27,47.3,47.27,47.29,30737.0,42.1011,42.1278,42.1011,42.1189,30737.0
2017-12-27 13:15:00,47.29,47.3,47.28,47.28,39805.0,42.1189,42.1278,42.11,42.11,39805.0
2017-12-27 13:20:00,47.29,47.29,47.25,47.27,54774.0,42.1189,42.1189,42.0832,42.1011,54774.0
2017-12-27 13:25:00,47.27,47.28,47.23,47.23,47104.0,42.1011,42.11,42.0654,42.0654,47104.0
2017-12-27 13:30:00,47.23,47.27,47.23,47.26,52153.0,42.0654,42.1011,42.0654,42.0922,52153.0
2017-12-27 13:35:00,47.26,47.26,47.24,47.24,16280.0,42.0922,42.0922,42.0743,42.0743,16280.0
2017-12-27 13:40:00,47.25,47.26,47.22,47.25,71808.0,42.0832,42.0922,42.0565,42.0832,71808.0
2017-12-27 13:45:00,47.25,47.26,47.24,47.24,43594.0,42.0832,42.0922,42.0743,42.0743,43594.0
2017-12-27 13:50:00,47.25,47.25,47.24,47.24,11274.0,42.0832,42.0832,42.0743,42.0743,11274.0
2017-12-27 13:55:00,47.25,47.26,47.23,47.26,76643.0,42.0832,42.0922,42.0654,42.0922,76643.0
2017-12-27 14:00:00,47.26,47.27,47.24,47.26,103813.0,42.0922,42.1011,42.0743,42.0922,103813.0
2017-12-27 14:05:00,47.26,47.27,47.25,47.27,30527.0,42.0922,42.1011,42.0832,42.1011,30527.0
2017-12-27 14:10:00,47.27,47.27,47.26,47.27,29445.0,42.1011,42.1011,42.0922,42.1011,29445.0
2017-12-27 14:15:00,47.27,47.29,47.26,47.29,83426.0,42.1011,42.1189,42.0922,42.1189,83426.0
2017-12-27 14:20:00,47.28,47.29,47.25,47.26,67307.0,42.11,42.1189,42.0832,42.0922,67307.0
2017-12-27 14:25:00,47.26,47.27,47.24,47.25,77043.0,42.0922,42.1011,42.0743,42.0832,77043.0
2017-12-27 14:30:00,47.25,47.26,47.25,47.25,29411.0,42.0832,42.0922,42.0832,42.0832,29411.0
2017-12-27 14:35:00,47.26,47.26,47.23,47.25,125035.0,42.0922,42.0922,42.0654,42.0832,125035.0
2017-12-27 14:40:00,47.25,47.26,47.24,47.25,54538.0,42.0832,42.0922,42.0743,42.0832,54538.0
2017-12-27 14:45:00,47.26,47.27,47.24,47.25,75168.0,42.0922,42.1011,42.0743,42.0832,75168.0
2017-12-27 14:50:00,47.26,47.26,47.24,47.26,46292.0,42.0922,42.0922,42.0743,42.0922,46292.0
2017-12-27 14:55:00,47.25,47.27,47.25,47.25,67537.0,42.0832,42.1011,42.0832,42.0832,67537.0
2017-12-27 15:00:00,47.26,47.3,47.25,47.27,88647.0,42.0922,42.1278,42.0832,42.1011,88647.0
2017-12-27 15:05:00,47.27,47.29,47.27,47.29,35001.0,42.1011,42.1189,42.1011,42.1189,35001.0
2017-12-27 15:10:00,47.28,47.29,47.27,47.27,86176.0,42.11,42.1189,42.1011,42.1011,86176.0
2017-12-27 15:15:00,47.28,47.28,47.26,47.27,77843.0,42.11,42.11,42.0922,42.1011,77843.0
2017-12-27 15:20:00,47.26,47.27,47.26,47.26,22881.0,42.0922,42.1011,42.0922,42.0922,22881.0
2017-12-27 15:25:00,47.27,47.27,47.25,47.27,106679.0,42.1011,42.1011,42.0832,42.1011,106679.0
2017-12-27 15:30:00,47.26,47.3,47.25,47.3,113739.0,42.0922,42.1278,42.0832,42.1278,113739.0
2017-12-27 15:35:00,47.3,47.3,47.28,47.28,108507.0,42.1278,42.1278,42.11,42.11,108507.0
2017-12-27 15:40:00,47.28,47.3,47.28,47.29,117243.0,42.11,42.1278,42.11,42.1189,117243.0
2017-12-27 15:45:00,47.3,47.32,47.29,47.3,241814.0,42.1278,42.1456,42.1189,42.1278,241814.0
2017-12-27 15:50:00,47.31,47.36,47.3,47.35,154877.0,42.1367,42.1812,42.1278,42.1723,154877.0
2017-12-27 15:55:00,47.36,47.39,47.35,47.38,697311.0,42.1812,42.2079,42.1723,42.199,697311.0
2017-12-28 09:30:00,47.3,47.44,47.3,47.41,250890.0,42.1278,42.2525,42.1278,42.2257,250890.0
2017-12-28 09:35:00,47.41,47.42,47.33,47.36,112101.0,42.2257,42.2347,42.1545,42.1812,112101.0
2017-12-28 09:40:00,47.36,47.4,47.35,47.39,102325.0,42.1812,42.2168,42.1723,42.2079,102325.0
2017-12-28 09:45:00,47.4,47.45,47.39,47.41,82221.0,42.2168,42.2614,42.2079,42.2257,82221.0
2017-12-28 09:50:00,47.42,47.47,47.41,47.41,85923.0,42.2347,42.2792,42.2257,42.2257,85923.0
2017-12-28 09:55:00,47.41,47.43,47.38,47.43,67845.0,42.2257,42.2436,42.199,42.2436,67845.0
2017-12-28 10:00:00,47.43,47.46,47.41,47.42,76041.0,42.2436,42.2703,42.2257,42.2347,76041.0
2017-12-28 10:05:00,47.41,47.45,47.39,47.45,77759.0,42.2257,42.2614,42.2079,42.2614,77759.0
2017-12-28 10:10:00,47.45,47.48,47.43,47.46,130309.0,42.2614,42.2881,42.2436,42.2703,130309.0
2017-12-28 10:15:00,47.46,47.48,47.45,47.48,53212.0,42.2703,42.2881,42.2614,42.2881,53212.0
2017-12-28 10:20:00,47.48,47.49,47.44,47.47,110433.0,42.2881,42.297,42.2525,42.2792,110433.0
2017-12-28 10:25:00,47.47,47.47,47.43,47.44,46288.0,42.2792,42.2792,42.2436,42.2525,46288.0
2017-12-28 10:30:00,47.44,47.45,47.42,47.43,96642.0,42.2525,42.2614,42.2347,42.2436,96642.0
2017-12-28 10:35:00,47.43,47.43,47.41,47.43,123526.0,42.2436,42.2436,42.2257,42.2436,123526.0
2017-12-28 10:40:00,47.43,47.47,47.42,47.47,127397.0,42.2436,42.2792,42.2347,42.2792,127397.0
2017-12-28 10:45:00,47.47,47.49,47.45,47.48,71240.0,42.2792,42.297,42.2614,42.2881,71240.0
2017-12-28 10:50:00,47.48,47.52,47.47,47.52,71845.0,42.2881,42.3237,42.2792,42.3237,71845.0
2017-12-28 10:55:00,47.52,47.52,47.5,47.52,68006.0,42.3237,42.3237,42.3059,42.3237,68006.0
2017-12-28 11:00:00,47.52,47.54,47.5,47.52,112988.0,42.3237,42.3415,42.3059,42.3237,112988.0
2017-12-28 11:05:00,47.51,47.55,47.51,47.53,64477.0,42.3148,42.3504,42.3148,42.3326,64477.0
2017-12-28 11:10:00,47.52,47.54,47.52,47.54,25641.0,42.3237,42.3415,42.3237,42.3415,25641.0
2017-12-28 11:15:00,47.54,47.54,47.49,47.49,65335.0,42.3415,42.3415,42.297,42.297,65335.0
2017-12-28 11:20:00,47.5,47.5,47.49,47.5,43082.0,42.3059,42.3059,42.297,42.3059,43082.0
2017-12-28 11:25:00,47.5,47.51,47.49,47.5,66835.0,42.3059,42.3148,42.297,42.3059,66835.0
2017-12-28 11:30:00,47.5,47.51,47.49,47.51,187831.0,42.3059,42.3148,42.297,42.3148,187831.0
2017-12-28 11:35:00,47.51,47.51,47.5,47.51,19040.0,42.3148,42.3148,42.3059,42.3148,19040.0
2017-12-28 11:40:00,47.51,47.52,47.5,47.52,30790.0,42.3148,42.3237,42.3059,42.3237,30790.0
2017-12-28 11:45:00,47.52,47.53,47.51,47.52,43467.0,42.3237,42.3326,42.3148,42.3237,43467.0
2017-12-28 11:50:00,47.52,47.54,47.51,47.53,56437.0,42.3237,42.3415,42.3148,42.3326,56437.0
2017-12-28 11:55:00,47.54,47.54,47.53,47.54,36491.0,42.3415,42.3415,42.3326,42.3415,36491.0
2017-12-28 12:00:00,47.54,47.54,47.53,47.54,73221.0,42.3415,42.3415,42.3326,42.3415,73221.0
2017-12-28 12:05:00,47.54,47.55,47.5,47.52,136405.0,42.3415,42.3504,42.3059,42.3237,136405.0
2017-12-28 12:10:00,47.52,47.53,47.51,47.53,36118.0,42.3237,42.3326,42.3148,42.3326,36118.0
2017-12-28 12:15:00,47.52,47.53,47.52,47.53,44948.0,42.3237,42.3326,42.3237,42.3326,44948.0
2017-12-28 12:20:00,47.53,47.54,47.52,47.53,44237.0,42.3326,42.3415,42.3237,42.3326,44237.0
2017-12-28 12:25:00,47.53,47.53,47.52,47.53,18990.0,42.3326,42.3326,42.3237,42.3326,18990.0
2017-12-28 12:30:00,47.53,47.53,47.52,47.53,19372.0,42.3326,42.3326,42.3237,42.3326,19372.0
2017-12-28 12:35:00,47.52,47.53,47.52,47.52,28006.0,42.3237,42.3326,42.3237,42.3237,28006.0
2017-12-28 12:40:00,47.53,47.53,47.5,47.5,51142.0,42.3326,42.3326,42.3059,42.3059,51142.0
2017-12-28 12:45:00,47.51,47.51,47.5,47.5,15690.0,42.3148,42.3148,42.3059,42.3059,15690.0
2017-12-28 12:50:00,47.5,47.53,47.5,47.52,131679.0,42.3059,42.3326,42.3059,42.3237,131679.0
2017-12-28 12:55:00,47.52,47.53,47.5,47.51,63076.0,42.3237,42.3326,42.3059,42.3148,63076.0
2017-12-28 13:00:00,47.51,47.53,47.51,47.53,41300.0,42.3148,42.3326,42.3148,42.3326,41300.0
2017-12-28 13:05:00,47.53,47.53,47.51,47.51,65775.0,42.3326,42.3326,42.3148,42.3148,65775.0
2017-12-28 13:10:00,47.52,47.53,47.51,47.52,35371.0,42.3237,42.3326,42.3148,42.3237,35371.0
2017-12-28 13:15:00,47.53,47.53,47.5,47.53,64488.0,42.3326,42.3326,42.3059,42.3326,64488.0
2017-12-28 13:20:00,47.53,47.53,47.51,47.51,43222.0,42.3326,42.3326,42.3148,42.3148,43222.0
2017-12-28 13:25:00,47.52,47.53,47.51,47.51,59309.0,42.3237,42.3326,42.3148,42.3148,59309.0
2017-12-28 13:30:00,47.51,47.53,47.51,47.53,48074.0,42.3148,42.3326,42.3148,42.3326,48074.0
2017-12-28 13:35:00,47.53,47.53,47.5,47.51,90236.0,42.3326,42.3326,42.3059,42.3148,90236.0
2017-12-28 13:40:00,47.52,47.52,47.49,47.5,118136.0,42.3237,42.3237,42.297,42.3059,118136.0
2017-12-28 13:45:00,47.5,47.5,47.49,47.5,44268.0,42.3059,42.3059,42.297,42.3059,44268.0
2017-12-28 13:50:00,47.5,47.5,47.48,47.49,44754.0,42.3059,42.3059,42.2881,42.297,44754.0
2017-12-28 13:55:00,47.49,47.5,47.48,47.48,42310.0,42.297,42.3059,42.2881,42.2881,42310.0
2017-12-28 14:00:00,47.48,47.49,47.46,47.47,50502.0,42.2881,42.297,42.2703,42.2792,50502.0
2017-12-28 14:05:00,47.47,47.47,47.45,47.45,31455.0,42.2792,42.2792,42.2614,42.2614,31455.0
2017-12-28 14:10:00,47.46,47.47,47.45,47.45,76428.0,42.2703,42.2792,42.2614,42.2614,76428.0
2017-12-28 14:15:00,47.46,47.48,47.45,47.46,75006.0,42.2703,42.2881,42.2614,42.2703,75006.0
2017-12-28 14:20:00,47.47,47.48,47.46,47.47,48774.0,42.2792,42.2881,42.2703,42.2792,48774.0
2017-12-28 14:25:00,47.46,47.47,47.45,47.45,34694.0,42.2703,42.2792,42.2614,42.2614,34694.0
2017-12-28 14:30:00,47.46,47.46,47.45,47.45,22570.0,42.2703,42.2703,42.2614,42.2614,22570.0
2017-12-28 14:35:00,47.45,47.47,47.44,47.47,121750.0,42.2614,42.2792,42.2525,42.2792,121750.0
2017-12-28 14:40:00,47.47,47.47,47.42,47.44,107632.0,42.2792,42.2792,42.2347,42.2525,107632.0
2017-12-28 14:45:00,47.45,47.46,47.44,47.45,104817.0,42.2614,42.2703,42.2525,42.2614,104817.0
2017-12-28 14:50:00,47.45,47.46,47.44,47.45,46478.0,42.2614,42.2703,42.2525,42.2614,46478.0
2017-12-28 14:55:00,47.45,47.47,47.44,47.46,82059.0,42.2614,42.2792,42.2525,42.2703,82059.0
2017-12-28 15:00:00,47.46,47.48,47.46,47.47,91629.0,42.2703,42.2881,42.2703,42.2792,91629.0
2017-12-28 15:05:00,47.47,47.5,47.46,47.48,89601.0,42.2792,42.3059,42.2703,42.2881,89601.0
2017-12-28 15:10:00,47.48,47.5,47.48,47.5,55970.0,42.2881,42.3059,42.2881,42.3059,55970.0
2017-12-28 15:15:00,47.5,47.52,47.48,47.5,243872.0,42.3059,42.3237,42.2881,42.3059,243872.0
2017-12-28 15:20:00,47.5,47.5,47.48,47.48,58140.0,42.3059,42.3059,42.2881,42.2881,58140.0
2017-12-28 15:25:00,47.48,47.5,47.48,47.5,50519.0,42.2881,42.3059,42.2881,42.3059,50519.0
2017-12-28 15:30:00,47.5,47.5,47.46,47.48,157841.0,42.3059,42.3059,42.2703,42.2881,157841.0
2017-12-28 15:35:00,47.48,47.48,47.47,47.48,79818.0,42.2881,42.2881,42.2792,42.2881,79818.0
2017-12-28 15:40:00,47.48,47.49,47.47,47.48,132695.0,42.2881,42.297,42.2792,42.2881,132695.0
2017-12-28 15:45:00,47.48,47.48,47.46,47.48,121148.0,42.2881,42.2881,42.2703,42.2881,121148.0
2017-12-28 15:50:00,47.48,47.51,47.47,47.5,206932.0,42.2881,42.3148,42.2792,42.3059,206932.0
2017-12-28 15:55:00,47.5,47.53,47.49,47.51,565960.0,42.3059,42.3326,42.297,42.3148,565960.0
2017-12-29 09:30:00,47.53,47.71,47.52,47.66,249459.0,42.3326,42.4929,42.3237,42.4484,249459.0
2017-12-29 09:35:00,47.66,47.83,47.64,47.83,217475.0,42.4484,42.5998,42.4306,42.5998,217475.0
2017-12-29 09:40:00,47.83,47.88,47.76,47.83,139999.0,42.5998,42.6444,42.5375,42.5998,139999.0
2017-12-29 09:45:00,47.83,47.84,47.75,47.76,110342.0,42.5998,42.6087,42.5286,42.5375,110342.0
2017-12-29 09:50:00,47.76,47.76,47.71,47.73,134234.0,42.5375,42.5375,42.4929,42.5108,134234.0
2017-12-29 09:55:00,47.73,47.8,47.72,47.8,83244.0,42.5108,42.5731,42.5019,42.5731,83244.0
2017-12-29 10:00:00,47.8,47.8,47.76,47.79,76787.0,42.5731,42.5731,42.5375,42.5642,76787.0
2017-12-29 10:05:00,47.79,47.8,47.76,47.76,50648.0,42.5642,42.5731,42.5375,42.5375,50648.0
2017-12-29 10:10:00,47.75,47.76,47.75,47.75,37971.0,42.5286,42.5375,42.5286,42.5286,37971.0
2017-12-29 10:15:00,47.75,47.77,47.75,47.75,162585.0,42.5286,42.5464,42.5286,42.5286,162585.0
2017-12-29 10:20:00,47.75,47.76,47.75,47.75,66416.0,42.5286,42.5375,42.5286,42.5286,66416.0
2017-12-29 10:25:00,47.75,47.78,47.73,47.74,118610.0,42.5286,42.5553,42.5108,42.5197,118610.0
2017-12-29 10:30:00,47.75,47.75,47.72,47.72,39993.0,42.5286,42.5286,42.5019,42.5019,39993.0
2017-12-29 10:35:00,47.72,47.73,47.69,47.7,88437.0,42.5019,42.5108,42.4751,42.484,88437.0
2017-12-29 10:40:00,47.71,47.71,47.69,47.7,39056.0,42.4929,42.4929,42.4751,42.484,39056.0
2017-12-29 10:45:00,47.7,47.71,47.68,47.68,51906.0,42.484,42.4929,42.4662,42.4662,51906.0
2017-12-29 10:50:00,47.69,47.69,47.64,47.65,73289.0,42.4751,42.4751,42.4306,42.4395,73289.0
2017-12-29 10:55:00,47.65,47.67,47.63,47.66,145104.0,42.4395,42.4573,42.4217,42.4484,145104.0
2017-12-29 11:00:00,47.66,47.67,47.6,47.64,90906.0,42.4484,42.4573,42.395,42.4306,90906.0
2017-12-29 11:05:00,47.64,47.67,47.63,47.67,110935.0,42.4306,42.4573,42.4217,42.4573,110935.0
2017-12-29 11:10:00,47.66,47.7,47.66,47.7,57706.0,42.4484,42.484,42.4484,42.484,57706.0
2017-12-29 11:15:00,47.7,47.75,47.68,47.69,134211.0,42.484,42.5286,42.4662,42.4751,134211.0
2017-12-29 11:20:00,47.7,47.73,47.68,47.72,53784.0,42.484,42.5108,42.4662,42.5019,53784.0
2017-12-29 11:25:00,47.73,47.74,47.71,47.72,29556.0,42.5108,42.5197,42.4929,42.5019,29556.0
2017-12-29 11:30:00,47.72,47.73,47.67,47.67,84078.0,42.5019,42.5108,42.4573,42.4573,84078.0
2017-12-29 11:35:00,47.67,47.68,47.67,47.67,37707.0,42.4573,42.4662,42.4573,42.4573,37707.0
2017-12-29 11:40:00,47.67,47.68,47.66,47.67,55286.0,42.4573,42.4662,42.4484,42.4573,55286.0
2017-12-29 11:45:00,47.68,47.71,47.67,47.68,90633.0,42.4662,42.4929,42.4573,42.4662,90633.0
2017-12-29 11:50:00,47.67,47.69,47.67,47.67,55257.0,42.4573,42.4751,42.4573,42.4573,55257.0
2017-12-29 11:55:00,47.67,47.68,47.67,47.67,32093.0,42.4573,42.4662,42.4573,42.4573,32093.0
2017-12-29 12:00:00,47.67,47.68,47.62,47.64,141544.0,42.4573,42.4662,42.4128,42.4306,141544.0
2017-12-29 12:05:00,47.65,47.65,47.64,47.64,13891.0,42.4395,42.4395,42.4306,42.4306,13891.0
2017-12-29 12:10:00,47.65,47.66,47.64,47.65,28057.0,42.4395,42.4484,42.4306,42.4395,28057.0
2017-12-29 12:15:00,47.66,47.66,47.65,47.66,53487.0,42.4484,42.4484,42.4395,42.4484,53487.0
2017-12-29 12:20:00,47.66,47.66,47.61,47.61,53765.0,42.4484,42.4484,42.4039,42.4039,53765.0
2017-12-29 12:25:00,47.61,47.62,47.61,47.62,15263.0,42.4039,42.4128,42.4039,42.4128,15263.0
2017-12-29 12:30:00,47.62,47.63,47.61,47.62,43331.0,42.4128,42.4217,42.4039,42.4128,43331.0
2017-12-29 12:35:00,47.62,47.63,47.62,47.63,17070.0,42.4128,42.4217,42.4128,42.4217,17070.0
2017-12-29 12:40:00,47.62,47.63,47.61,47.62,40083.0,42.4128,42.4217,42.4039,42.4128,40083.0
2017-12-29 12:45:00,47.63,47.63,47.61,47.61,27416.0,42.4217,42.4217,42.4039,42.4039,27416.0
2017-12-29 12:50:00,47.61,47.62,47.59,47.59,47293.0,42.4039,42.4128,42.3861,42.3861,47293.0
2017-12-29 12:55:00,47.59,47.6,47.59,47.6,12654.0,42.3861,42.395,42.3861,42.395,12654.0
2017-12-29 13:00:00,47.59,47.6,47.56,47.56,41439.0,42.3861,42.395,42.3593,42.3593,41439.0
2017-12-29 13:05:00,47.57,47.57,47.55,47.55,42786.0,42.3683,42.3683,42.3504,42.3504,42786.0
2017-12-29 13:10:00,47.55,47.56,47.53,47.54,66886.0,42.3504,42.3593,42.3326,42.3415,66886.0
2017-12-29 13:15:00,47.54,47.56,47.54,47.55,38490.0,42.3415,42.3593,42.3415,42.3504,38490.0
2017-12-29 13:20:00,47.56,47.57,47.54,47.57,57541.0,42.3593,42.3683,42.3415,42.3683,57541.0
2017-12-29 13:25:00,47.57,47.58,47.56,47.57,73719.0,42.3683,42.3772,42.3593,42.3683,73719.0
2017-12-29 13:30:00,47.57,47.58,47.55,47.57,78876.0,42.3683,42.3772,42.3504,42.3683,78876.0
2017-12-29 13:35:00,47.58,47.58,47.54,47.55,51753.0,42.3772,42.3772,42.3415,42.3504,51753.0
2017-12-29 13:40:00,47.55,47.56,47.54,47.55,90494.0,42.3504,42.3593,42.3415,42.3504,90494.0
2017-12-29 13:45:00,47.55,47.57,47.54,47.56,61747.0,42.3504,42.3683,42.3415,42.3593,61747.0
2017-12-29 13:50:00,47.56,47.56,47.54,47.55,25732.0,42.3593,42.3593,42.3415,42.3504,25732.0
2017-12-29 13:55:00,47.55,47.57,47.54,47.56,94241.0,42.3504,42.3683,42.3415,42.3593,94241.0
2017-12-29 14:00:00,47.55,47.58,47.55,47.56,28449.0,42.3504,42.3772,42.3504,42.3593,28449.0
2017-12-29 14:05:00,47.57,47.57,47.54,47.54,56156.0,42.3683,42.3683,42.3415,42.3415,56156.0
2017-12-29 14:10:00,47.54,47.57,47.53,47.57,87037.0,42.3415,42.3683,42.3326,42.3683,87037.0
2017-12-29 14:15:00,47.57,47.57,47.56,47.56,32319.0,42.3683,42.3683,42.3593,42.3593,32319.0
2017-12-29 14:20:00,47.56,47.57,47.55,47.55,44042.0,42.3593,42.3683,42.3504,42.3504,44042.0
2017-12-29 14:25:00,47.55,47.56,47.55,47.55,54768.0,42.3504,42.3593,42.3504,42.3504,54768.0
2017-12-29 14:30:00,47.55,47.56,47.54,47.55,19547.0,42.3504,42.3593,42.3415,42.3504,19547.0
2017-12-29 14:35:00,47.54,47.55,47.53,47.54,76626.0,42.3415,42.3504,42.3326,42.3415,76626.0
2017-12-29 14:40:00,47.54,47.55,47.53,47.54,57725.0,42.3415,42.3504,42.3326,42.3415,57725.0
2017-12-29 14:45:00,47.55,47.55,47.53,47.53,53307.0,42.3504,42.3504,42.3326,42.3326,53307.0
2017-12-29 14:50:00,47.54,47.54,47.53,47.53,52512.0,42.3415,42.3415,42.3326,42.3326,52512.0
2017-12-29 14:55:00,47.54,47.54,47.52,47.52,55719.0,42.3415,42.3415,42.3237,42.3237,55719.0
2017-12-29 15:00:00,47.52,47.53,47.52,47.52,24681.0,42.3237,42.3326,42.3237,42.3237,24681.0
2017-12-29 15:05:00,47.52,47.53,47.51,47.53,134230.0,42.3237,42.3326,42.3148,42.3326,134230.0
2017-12-29 15:10:00,47.52,47.53,47.52,47.52,59592.0,42.3237,42.3326,42.3237,42.3237,59592.0
2017-12-29 15:15:00,47.53,47.53,47.52,47.52,56191.0,42.3326,42.3326,42.3237,42.3237,56191.0
2017-12-29 15:20:00,47.52,47.58,47.52,47.57,159627.0,42.3237,42.3772,42.3237,42.3683,159627.0
2017-12-29 15:25:00,47.57,47.57,47.53,47.53,78024.0,42.3683,42.3683,42.3326,42.3326,78024.0
2017-12-29 15:30:00,47.53,47.54,47.5,47.51,83669.0,42.3326,42.3415,42.3059,42.3148,83669.0
2017-12-29 15:35:00,47.5,47.51,47.46,47.46,147581.0,42.3059,42.3148,42.2703,42.2703,147581.0
2017-12-29 15:40:00,47.47,47.47,47.42,47.45,344068.0,42.2792,42.2792,42.2347,42.2614,344068.0
2017-12-29 15:45:00,47.44,47.48,47.43,47.47,185834.0,42.2525,42.2881,42.2436,42.2792,185834.0
2017-12-29 15:50:00,47.47,47.48,47.38,47.38,281379.0,42.2792,42.2881,42.199,42.199,281379.0
2017-12-29 15:55:00,47.39,47.4,47.28,47.3,1201996.0,42.2079,42.2168,42.11,42.1278,1201996.0
2018-01-02 09:30:00,47.57,47.67,47.51,47.55,320472.0,42.3683,42.4573,42.3148,42.3504,320472.0
2018-01-02 09:35:00,47.56,47.76,47.56,47.75,279250.0,42.3593,42.5375,42.3593,42.5286,279250.0
2018-01-02 09:40:00,47.76,47.81,47.68,47.7,219630.0,42.5375,42.582,42.4662,42.484,219630.0
2018-01-02 09:45:00,47.71,47.75,47.63,47.75,125303.0,42.4929,42.5286,42.4217,42.5286,125303.0
2018-01-02 09:50:00,47.74,47.75,47.65,47.68,119603.0,42.5197,42.5286,42.4395,42.4662,119603.0
2018-01-02 09:55:00,47.68,47.69,47.59,47.69,100787.0,42.4662,42.4751,42.3861,42.4751,100787.0
2018-01-02 10:00:00,47.69,47.74,47.3,47.45,1109626.0,42.4751,42.5197,42.1278,42.2614,1109626.0
2018-01-02 10:05:00,47.45,47.54,47.24,47.27,705515.0,42.2614,42.3415,42.0743,42.1011,705515.0
2018-01-02 10:10:00,47.27,47.3,46.92,46.94,1083152.0,42.1011,42.1278,41.7893,41.8071,1083152.0
2018-01-02 10:15:00,46.94,47.07,46.79,47.02,950314.0,41.8071,41.9229,41.6735,41.8784,950314.0
2018-01-02 10:20:00,47.03,47.2,46.95,47.14,437921.0,41.8873,42.0387,41.816,41.9853,437921.0
2018-01-02 10:25:00,47.14,47.18,47.09,47.17,258878.0,41.9853,42.0209,41.9407,42.012,258878.0
2018-01-02 10:30:00,47.16,47.19,47.02,47.04,217829.0,42.0031,42.0298,41.8784,41.8962,217829.0
2018-01-02 10:35:00,47.03,47.09,46.96,46.97,229283.0,41.8873,41.9407,41.825,41.8339,229283.0
2018-01-02 10:40:00,46.97,46.99,46.88,46.9,327732.0,41.8339,41.8517,41.7537,41.7715,327732.0
2018-01-02 10:45:00,46.89,46.94,46.87,46.94,195074.0,41.7626,41.8071,41.7448,41.8071,195074.0
2018-01-02 10:50:00,46.94,47.01,46.92,46.94,232738.0,41.8071,41.8695,41.7893,41.8071,232738.0
2018-01-02 10:55:00,46.93,46.98,46.89,46.97,210251.0,41.7982,41.8428,41.7626,41.8339,210251.0
2018-01-02 11:00:00,46.97,46.99,46.92,46.92,195864.0,41.8339,41.8517,41.7893,41.7893,195864.0
2018-01-02 11:05:00,46.92,46.92,46.83,46.85,177847.0,41.7893,41.7893,41.7092,41.727,177847.0
2018-01-02 11:10:00,46.84,46.85,46.73,46.73,335902.0,41.7181,41.727,41.6201,41.6201,335902.0
2018-01-02 11:15:00,46.73,46.77,46.68,46.7,295593.0,41.6201,41.6557,41.5756,41.5934,295593.0
2018-01-02 11:20:00,46.69,46.71,46.61,46.63,288264.0,41.5845,41.6023,41.5132,41.531,288264.0
2018-01-02 11:25:00,46.64,46.64,46.58,46.58,234935.0,41.5399,41.5399,41.4865,41.4865,234935.0
2018-01-02 11:30:00,46.58,46.59,46.55,46.56,189798.0,41.4865,41.4954,41.4598,41.4687,189798.0
2018-01-02 11:35:00,46.56,46.57,46.52,46.52,157675.0,41.4687,41.4776,41.4331,41.4331,157675.0
2018-01-02 11:40:00,46.53,46.56,46.48,46.55,359163.0,41.442,41.4687,41.3974,41.4598,359163.0
2018-01-02 11:45:00,46.54,46.55,46.41,46.41,215147.0,41.4509,41.4598,41.3351,41.3351,215147.0
2018-01-02 11:50:00,46.41,46.47,46.34,46.46,294634.0,41.3351,41.3885,41.2728,41.3796,294634.0
2018-01-02 11:55:00,46.46,46.46,46.39,46.44,129984.0,41.3796,41.3796,41.3173,41.3618,129984.0
2018-01-02 12:00:00,46.45,46.54,46.42,46.54,196162.0,41.3707,41.4509,41.344,41.4509,196162.0
2018-01-02 12:05:00,46.54,46.56,46.47,46.48,130371.0,41.4509,41.4687,41.3885,41.3974,130371.0
2018-01-02 12:10:00,46.47,46.49,46.41,46.41,242397.0,41.3885,41.4064,41.3351,41.3351,242397.0
2018-01-02 12:15:00,46.42,46.45,46.41,46.43,111554.0,41.344,41.3707,41.3351,41.3529,111554.0
2018-01-02 12:20:00,46.43,46.44,46.42,46.44,90621.0,41.3529,41.3618,41.344,41.3618,90621.0
2018-01-02 12:25:00,46.43,46.44,46.38,46.4,113002.0,41.3529,41.3618,41.3084,41.3262,113002.0
2018-01-02 12:30:00,46.4,46.4,46.38,46.38,79524.0,41.3262,41.3262,41.3084,41.3084,79524.0
2018-01-02 12:35:00,46.38,46.39,46.32,46.38,185450.0,41.3084,41.3173,41.2549,41.3084,185450.0
2018-01-02 12:40:00,46.38,46.39,46.35,46.37,76100.0,41.3084,41.3173,41.2817,41.2995,76100.0
2018-01-02 12:45:00,46.36,46.37,46.25,46.25,324686.0,41.2906,41.2995,41.1926,41.1926,324686.0
2018-01-02 12:50:00,46.25,46.26,46.17,46.2,256935.0,41.1926,41.2015,41.1213,41.1481,256935.0
2018-01-02 12:55:00,46.2,46.26,46.19,46.25,180259.0,41.1481,41.2015,41.1392,41.1926,180259.0
2018-01-02 13:00:00,46.25,46.28,46.22,46.27,516659.0,41.1926,41.2193,41.1659,41.2104,516659.0
2018-01-02 13:05:00,46.26,46.31,46.26,46.31,274239.0,41.2015,41.246,41.2015,41.246,274239.0
2018-01-02 13:10:00,46.3,46.46,46.29,46.44,390817.0,41.2371,41.3796,41.2282,41.3618,390817.0
2018-01-02 13:15:00,46.44,46.44,46.32,46.32,371409.0,41.3618,41.3618,41.2549,41.2549,371409.0
2018-01-02 13:20:00,46.33,46.5,46.32,46.48,243077.0,41.2638,41.4153,41.2549,41.3974,243077.0
2018-01-02 13:25:00,46.48,46.55,46.48,46.52,174806.0,41.3974,41.4598,41.3974,41.4331,174806.0
2018-01-02 13:30:00,46.51,46.55,46.5,46.55,128599.0,41.4242,41.4598,41.4153,41.4598,128599.0
2018-01-02 13:35:00,46.54,46.55,46.52,46.54,202266.0,41.4509,41.4598,41.4331,41.4509,202266.0
2018-01-02 13:40:00,46.54,46.56,46.52,46.55,251175.0,41.4509,41.4687,41.4331,41.4598,251175.0
2018-01-02 13:45:00,46.55,46.56,46.51,46.52,220335.0,41.4598,41.4687,41.4242,41.4331,220335.0
2018-01-02 13:50:00,46.53,46.53,46.4,46.45,162179.0,41.442,41.442,41.3262,41.3707,162179.0
2018-01-02 13:55:00,46.45,46.45,46.4,46.43,163457.0,41.3707,41.3707,41.3262,41.3529,163457.0
2018-01-02 14:00:00,46.43,46.51,46.4,46.51,273804.0,41.3529,41.4242,41.3262,41.4242,273804.0
2018-01-02 14:05:00,46.51,46.57,46.45,46.47,238935.0,41.4242,41.4776,41.3707,41.3885,238935.0
2018-01-02 14:10:00,46.47,46.5,46.45,46.47,128335.0,41.3885,41.4153,41.3707,41.3885,128335.0
2018-01-02 14:15:00,46.47,46.51,46.46,46.49,197778.0,41.3885,41.4242,41.3796,41.4064,197778.0
2018-01-02 14:20:00,46.49,46.53,46.48,46.52,115280.0,41.4064,41.442,41.3974,41.4331,115280.0
2018-01-02 14:25:00,46.52,46.54,46.48,46.53,184491.0,41.4331,41.4509,41.3974,41.442,184491.0
2018-01-02 14:30:00,46.53,46.54,46.48,46.52,238448.0,41.442,41.4509,41.3974,41.4331,238448.0
2018-01-02 14:35:00,46.52,46.53,46.47,46.51,200401.0,41.4331,41.442,41.3885,41.4242,200401.0
2018-01-02 14:40:00,46.51,46.53,46.47,46.5,217649.0,41.4242,41.442,41.3885,41.4153,217649.0
2018-01-02 14:45:00,46.5,46.52,46.49,46.52,110838.0,41.4153,41.4331,41.4064,41.4331,110838.0
2018-01-02 14:50:00,46.51,46.52,46.43,46.46,271843.0,41.4242,41.4331,41.3529,41.3796,271843.0
2018-01-02 14:55:00,46.46,46.47,46.4,46.44,177205.0,41.3796,41.3885,41.3262,41.3618,177205.0
2018-01-02 15:00:00,46.44,46.46,46.43,46.43,187678.0,41.3618,41.3796,41.3529,41.3529,187678.0
2018-01-02 15:05:00,46.44,46.44,46.38,46.38,303820.0,41.3618,41.3618,41.3084,41.3084,303820.0
2018-01-02 15:10:00,46.38,46.46,46.38,46.45,343047.0,41.3084,41.3796,41.3084,41.3707,343047.0
2018-01-02 15:15:00,46.46,46.55,46.45,46.54,223313.0,41.3796,41.4598,41.3707,41.4509,223313.0
2018-01-02 15:20:00,46.54,46.56,46.52,46.55,280113.0,41.4509,41.4687,41.4331,41.4598,280113.0
2018-01-02 15:25:00,46.54,46.61,46.53,46.6,373954.0,41.4509,41.5132,41.442,41.5043,373954.0
2018-01-02 15:30:00,46.61,46.61,46.57,46.58,285513.0,41.5132,41.5132,41.4776,41.4865,285513.0
2018-01-02 15:35:00,46.57,46.58,46.51,46.55,364567.0,41.4776,41.4865,41.4242,41.4598,364567.0
2018-01-02 15:40:00,46.55,46.56,46.47,46.53,554092.0,41.4598,41.4687,41.3885,41.442,554092.0
2018-01-02 15:45:00,46.53,46.56,46.5,46.52,664599.0,41.442,41.4687,41.4153,41.4331,664599.0
2018-01-02 15:50:00,46.52,46.55,46.51,46.53,540158.0,41.4331,41.4598,41.4242,41.442,540158.0
2018-01-02 15:55:00,46.53,46.64,46.53,46.63,1376813.0,41.442,41.5399,41.442,41.531,1376813.0
2018-01-03 09:30:00,47.51,47.72,47.44,47.68,1347571.0,42.3148,42.5019,42.2525,42.4662,1347571.0
2018-01-03 09:35:00,47.68,47.9,47.63,47.84,957000.0,42.4662,42.6622,42.4217,42.6087,957000.0
2018-01-03 09:40:00,47.84,47.88,47.71,47.8,770407.0,42.6087,42.6444,42.4929,42.5731,770407.0
2018-01-03 09:45:00,47.8,47.96,47.76,47.95,869324.0,42.5731,42.7156,42.5375,42.7067,869324.0
2018-01-03 09:50:00,47.96,48.07,47.93,48.07,521025.0,42.7156,42.8136,42.6889,42.8136,521025.0
2018-01-03 09:55:00,48.07,48.07,48.02,48.04,396397.0,42.8136,42.8136,42.769,42.7869,396397.0
2018-01-03 10:00:00,48.04,48.06,47.98,48.06,405775.0,42.7869,42.8047,42.7334,42.8047,405775.0
2018-01-03 10:05:00,48.06,48.06,47.98,47.99,446560.0,42.8047,42.8047,42.7334,42.7423,446560.0
2018-01-03 10:10:00,47.98,48.01,47.92,47.95,793217.0,42.7334,42.7601,42.68,42.7067,793217.0
2018-01-03 10:15:00,47.95,47.99,47.94,47.99,192426.0,42.7067,42.7423,42.6978,42.7423,192426.0
2018-01-03 10:20:00,47.98,47.99,47.97,47.98,138947.0,42.7334,42.7423,42.7245,42.7334,138947.0
2018-01-03 10:25:00,47.98,47.98,47.9,47.93,209792.0,42.7334,42.7334,42.6622,42.6889,209792.0
2018-01-03 10:30:00,47.93,47.96,47.91,47.94,249284.0,42.6889,42.7156,42.6711,42.6978,249284.0
2018-01-03 10:35:00,47.94,47.96,47.86,47.9,414623.0,42.6978,42.7156,42.6265,42.6622,414623.0
2018-01-03 10:40:00,47.9,47.93,47.87,47.91,260784.0,42.6622,42.6889,42.6354,42.6711,260784.0
2018-01-03 10:45:00,47.91,47.91,47.84,47.88,192968.0,42.6711,42.6711,42.6087,42.6444,192968.0
2018-01-03 10:50:00,47.88,47.88,47.82,47.83,226395.0,42.6444,42.6444,42.5909,42.5998,226395.0
2018-01-03 10:55:00,47.82,47.84,47.81,47.84,347130.0,42.5909,42.6087,42.582,42.6087,347130.0
2018-01-03 11:00:00,47.84,47.89,47.82,47.89,231228.0,42.6087,42.6533,42.5909,42.6533,231228.0
2018-01-03 11:05:00,47.88,47.91,47.83,47.87,362536.0,42.6444,42.6711,42.5998,42.6354,362536.0
2018-01-03 11:10:00,47.87,47.9,47.86,47.9,258297.0,42.6354,42.6622,42.6265,42.6622,258297.0
2018-01-03 11:15:00,47.9,47.99,47.89,47.99,328097.0,42.6622,42.7423,42.6533,42.7423,328097.0
2018-01-03 11:20:00,47.99,48.02,47.96,47.99,243963.0,42.7423,42.769,42.7156,42.7423,243963.0
2018-01-03 11:25:00,47.99,48.0,47.95,47.96,142980.0,42.7423,42.7512,42.7067,42.7156,142980.0
2018-01-03 11:30:00,47.96,48.0,47.96,48.0,103637.0,42.7156,42.7512,42.7156,42.7512,103637.0
2018-01-03 11:35:00,48.0,48.0,47.93,47.96,207126.0,42.7512,42.7512,42.6889,42.7156,207126.0
2018-01-03 11:40:00,47.96,47.97,47.95,47.97,86666.0,42.7156,42.7245,42.7067,42.7245,86666.0
2018-01-03 11:45:00,47.96,47.99,47.96,47.97,156837.0,42.7156,42.7423,42.7156,42.7245,156837.0
2018-01-03 11:50:00,47.97,47.97,47.94,47.94,115674.0,42.7245,42.7245,42.6978,42.6978,115674.0
2018-01-03 11:55:00,47.95,47.95,47.88,47.89,169243.0,42.7067,42.7067,42.6444,42.6533,169243.0
2018-01-03 12:00:00,47.89,47.97,47.87,47.97,136711.0,42.6533,42.7245,42.6354,42.7245,136711.0
2018-01-03 12:05:00,47.96,47.98,47.95,47.96,93380.0,42.7156,42.7334,42.7067,42.7156,93380.0
2018-01-03 12:10:00,47.97,47.98,47.93,47.98,104970.0,42.7245,42.7334,42.6889,42.7334,104970.0
2018-01-03 12:15:00,47.98,47.98,47.95,47.98,113076.0,42.7334,42.7334,42.7067,42.7334,113076.0
2018-01-03 12:20:00,47.98,48.0,47.96,47.99,293149.0,42.7334,42.7512,42.7156,42.7423,293149.0
2018-01-03 12:25:00,48.0,48.0,47.99,48.0,88805.0,42.7512,42.7512,42.7423,42.7512,88805.0
2018-01-03 12:30:00,48.0,48.0,47.95,47.98,234684.0,42.7512,42.7512,42.7067,42.7334,234684.0
2018-01-03 12:35:00,47.98,48.0,47.97,47.99,378542.0,42.7334,42.7512,42.7245,42.7423,378542.0
2018-01-03 12:40:00,48.0,48.02,47.94,47.97,222633.0,42.7512,42.769,42.6978,42.7245,222633.0
2018-01-03 12:45:00,47.97,48.01,47.96,48.0,306276.0,42.7245,42.7601,42.7156,42.7512,306276.0
2018-01-03 12:50:00,48.0,48.03,47.99,48.03,138643.0,42.7512,42.778,42.7423,42.778,138643.0
2018-01-03 12:55:00,48.02,48.03,47.98,47.98,173260.0,42.769,42.778,42.7334,42.7334,173260.0
2018-01-03 13:00:00,47.99,48.01,47.96,47.98,278411.0,42.7423,42.7601,42.7156,42.7334,278411.0
2018-01-03 13:05:00,47.98,47.98,47.94,47.95,162958.0,42.7334,42.7334,42.6978,42.7067,162958.0
2018-01-03 13:10:00,47.95,47.95,47.9,47.92,158572.0,42.7067,42.7067,42.6622,42.68,158572.0
2018-01-03 13:15:00,47.92,47.93,47.85,47.9,103483.0,42.68,42.6889,42.6176,42.6622,103483.0
2018-01-03 13:20:00,47.89,47.9,47.81,47.84,153937.0,42.6533,42.6622,42.582,42.6087,153937.0
2018-01-03 13:25:00,47.84,47.88,47.83,47.88,105418.0,42.6087,42.6444,42.5998,42.6444,105418.0
2018-01-03 13:30:00,47.88,47.88,47.82,47.83,134514.0,42.6444,42.6444,42.5909,42.5998,134514.0
2018-01-03 13:35:00,47.83,47.84,47.76,47.79,146987.0,42.5998,42.6087,42.5375,42.5642,146987.0
2018-01-03 13:40:00,47.79,47.8,47.76,47.78,144213.0,42.5642,42.5731,42.5375,42.5553,144213.0
2018-01-03 13:45:00,47.79,47.8,47.73,47.77,133861.0,42.5642,42.5731,42.5108,42.5464,133861.0
2018-01-03 13:50:00,47.77,47.77,47.7,47.73,165530.0,42.5464,42.5464,42.484,42.5108,165530.0
2018-01-03 13:55:00,47.73,47.76,47.72,47.76,168176.0,42.5108,42.5375,42.5019,42.5375,168176.0
2018-01-03 14:00:00,47.76,47.79,47.75,47.79,188783.0,42.5375,42.5642,42.5286,42.5642,188783.0
2018-01-03 14:05:00,47.79,47.81,47.77,47.81,312580.0,42.5642,42.582,42.5464,42.582,312580.0
2018-01-03 14:10:00,47.82,47.83,47.78,47.8,192198.0,42.5909,42.5998,42.5553,42.5731,192198.0
2018-01-03 14:15:00,47.81,47.81,47.77,47.79,99900.0,42.582,42.582,42.5464,42.5642,99900.0
2018-01-03 14:20:00,47.78,47.79,47.78,47.79,57294.0,42.5553,42.5642,42.5553,42.5642,57294.0
2018-01-03 14:25:00,47.79,47.8,47.78,47.8,147414.0,42.5642,42.5731,42.5553,42.5731,147414.0
2018-01-03 14:30:00,47.8,47.8,47.77,47.79,188729.0,42.5731,42.5731,42.5464,42.5642,188729.0
2018-01-03 14:35:00,47.79,47.84,47.78,47.81,393037.0,42.5642,42.6087,42.5553,42.582,393037.0
2018-01-03 14:40:00,47.82,47.85,47.78,47.79,296740.0,42.5909,42.6176,42.5553,42.5642,296740.0
2018-01-03 14:45:00,47.8,47.82,47.75,47.75,173498.0,42.5731,42.5909,42.5286,42.5286,173498.0
2018-01-03 14:50:00,47.76,47.79,47.74,47.78,116603.0,42.5375,42.5642,42.5197,42.5553,116603.0
2018-01-03 14:55:00,47.78,47.79,47.76,47.77,124893.0,42.5553,42.5642,42.5375,42.5464,124893.0
2018-01-03 15:00:00,47.77,47.77,47.73,47.77,165286.0,42.5464,42.5464,42.5108,42.5464,165286.0
2018-01-03 15:05:00,47.77,47.81,47.76,47.8,203223.0,42.5464,42.582,42.5375,42.5731,203223.0
2018-01-03 15:10:00,47.8,47.81,47.77,47.78,183206.0,42.5731,42.582,42.5464,42.5553,183206.0
2018-01-03 15:15:00,47.78,47.83,47.77,47.8,377630.0,42.5553,42.5998,42.5464,42.5731,377630.0
2018-01-03 15:20:00,47.8,47.82,47.78,47.8,252014.0,42.5731,42.5909,42.5553,42.5731,252014.0
2018-01-03 15:25:00,47.79,47.8,47.76,47.77,177909.0,42.5642,42.5731,42.5375,42.5464,177909.0
2018-01-03 15:30:00,47.76,47.8,47.76,47.8,219566.0,42.5375,42.5731,42.5375,42.5731,219566.0
2018-01-03 15:35:00,47.8,47.8,47.78,47.8,239343.0,42.5731,42.5731,42.5553,42.5731,239343.0
2018-01-03 15:40:00,47.8,47.8,47.79,47.8,118937.0,42.5731,42.5731,42.5642,42.5731,118937.0
2018-01-03 15:45:00,47.8,47.83,47.78,47.8,472820.0,42.5731,42.5998,42.5553,42.5731,472820.0
2018-01-03 15:50:00,47.8,47.82,47.77,47.78,331193.0,42.5731,42.5909,42.5464,42.5553,331193.0
2018-01-03 15:55:00,47.77,47.78,47.7,47.71,1037101.0,42.5464,42.5553,42.484,42.4929,1037101.0
2018-01-04 09:30:00,47.99,47.99,47.8,47.92,291606.0,42.7423,42.7423,42.5731,42.68,291606.0
2018-01-04 09:35:00,47.91,47.95,47.83,47.84,245623.0,42.6711,42.7067,42.5998,42.6087,245623.0
2018-01-04 09:40:00,47.84,47.85,47.76,47.77,250565.0,42.6087,42.6176,42.5375,42.5464,250565.0
2018-01-04 09:45:00,47.78,47.84,47.76,47.83,233803.0,42.5553,42.6087,42.5375,42.5998,233803.0
2018-01-04 09:50:00,47.82,47.83,47.76,47.77,485061.0,42.5909,42.5998,42.5375,42.5464,485061.0
2018-01-04 09:55:00,47.77,47.8,47.74,47.76,212595.0,42.5464,42.5731,42.5197,42.5375,212595.0
2018-01-04 10:00:00,47.76,47.81,47.71,47.75,208830.0,42.5375,42.582,42.4929,42.5286,208830.0
2018-01-04 10:05:00,47.75,47.77,47.74,47.77,86047.0,42.5286,42.5464,42.5197,42.5464,86047.0
2018-01-04 10:10:00,47.77,47.83,47.76,47.8,234721.0,42.5464,42.5998,42.5375,42.5731,234721.0
2018-01-04 10:15:00,47.79,47.83,47.77,47.8,160085.0,42.5642,42.5998,42.5464,42.5731,160085.0
2018-01-04 10:20:00,47.8,47.82,47.77,47.82,133595.0,42.5731,42.5909,42.5464,42.5909,133595.0
2018-01-04 10:25:00,47.82,47.82,47.76,47.78,292003.0,42.5909,42.5909,42.5375,42.5553,292003.0
2018-01-04 10:30:00,47.79,47.8,47.76,47.78,134833.0,42.5642,42.5731,42.5375,42.5553,134833.0
2018-01-04 10:35:00,47.79,47.79,47.76,47.77,153992.0,42.5642,42.5642,42.5375,42.5464,153992.0
2018-01-04 10:40:00,47.78,47.86,47.77,47.85,236101.0,42.5553,42.6265,42.5464,42.6176,236101.0
2018-01-04 10:45:00,47.84,47.9,47.84,47.89,338993.0,42.6087,42.6622,42.6087,42.6533,338993.0
2018-01-04 10:50:00,47.89,47.89,47.84,47.86,142240.0,42.6533,42.6533,42.6087,42.6265,142240.0
2018-01-04 10:55:00,47.85,47.86,47.8,47.83,116319.0,42.6176,42.6265,42.5731,42.5998,116319.0
2018-01-04 11:00:00,47.83,47.89,47.83,47.87,91380.0,42.5998,42.6533,42.5998,42.6354,91380.0
2018-01-04 11:05:00,47.86,47.89,47.85,47.86,175534.0,42.6265,42.6533,42.6176,42.6265,175534.0
2018-01-04 11:10:00,47.86,47.87,47.83,47.86,149313.0,42.6265,42.6354,42.5998,42.6265,149313.0
2018-01-04 11:15:00,47.86,47.88,47.82,47.84,154935.0,42.6265,42.6444,42.5909,42.6087,154935.0
2018-01-04 11:20:00,47.84,47.91,47.84,47.89,154089.0,42.6087,42.6711,42.6087,42.6533,154089.0
2018-01-04 11:25:00,47.9,47.92,47.88,47.9,128632.0,42.6622,42.68,42.6444,42.6622,128632.0
2018-01-04 11:30:00,47.9,47.93,47.88,47.89,239967.0,42.6622,42.6889,42.6444,42.6533,239967.0
2018-01-04 11:35:00,47.89,47.89,47.85,47.86,90913.0,42.6533,42.6533,42.6176,42.6265,90913.0
2018-01-04 11:40:00,47.86,47.86,47.8,47.84,99706.0,42.6265,42.6265,42.5731,42.6087,99706.0
2018-01-04 11:45:00,47.84,47.89,47.83,47.89,79041.0,42.6087,42.6533,42.5998,42.6533,79041.0
2018-01-04 11:50:00,47.89,47.93,47.88,47.9,150750.0,42.6533,42.6889,42.6444,42.6622,150750.0
2018-01-04 11:55:00,47.9,47.92,47.88,47.9,102539.0,42.6622,42.68,42.6444,42.6622,102539.0
2018-01-04 12:00:00,47.9,47.92,47.88,47.91,105874.0,42.6622,42.68,42.6444,42.6711,105874.0
2018-01-04 12:05:00,47.92,47.95,47.87,47.9,241533.0,42.68,42.7067,42.6354,42.6622,241533.0
2018-01-04 12:10:00,47.9,47.93,47.89,47.93,65467.0,42.6622,42.6889,42.6533,42.6889,65467.0
2018-01-04 12:15:00,47.93,47.94,47.77,47.94,276424.0,42.6889,42.6978,42.5464,42.6978,276424.0
2018-01-04 12:20:00,47.94,47.94,47.91,47.94,62187.0,42.6978,42.6978,42.6711,42.6978,62187.0
2018-01-04 12:25:00,47.94,47.94,47.91,47.92,107166.0,42.6978,42.6978,42.6711,42.68,107166.0
2018-01-04 12:30:00,47.93,47.94,47.91,47.92,152868.0,42.6889,42.6978,42.6711,42.68,152868.0
2018-01-04 12:35:00,47.91,47.95,47.91,47.94,90617.0,42.6711,42.7067,42.6711,42.6978,90617.0
2018-01-04 12:40:00,47.94,47.98,47.92,47.93,186234.0,42.6978,42.7334,42.68,42.6889,186234.0
2018-01-04 12:45:00,47.93,47.95,47.92,47.94,56213.0,42.6889,42.7067,42.68,42.6978,56213.0
2018-01-04 12:50:00,47.94,47.94,47.91,47.91,80582.0,42.6978,42.6978,42.6711,42.6711,80582.0
2018-01-04 12:55:00,47.91,47.93,47.91,47.93,30164.0,42.6711,42.6889,42.6711,42.6889,30164.0
2018-01-04 13:00:00,47.93,47.96,47.92,47.92,163626.0,42.6889,42.7156,42.68,42.68,163626.0
2018-01-04 13:05:00,47.93,47.94,47.9,47.91,206533.0,42.6889,42.6978,42.6622,42.6711,206533.0
2018-01-04 13:10:00,47.91,47.94,47.86,47.89,194382.0,42.6711,42.6978,42.6265,42.6533,194382.0
2018-01-04 13:15:00,47.88,47.94,47.88,47.92,159451.0,42.6444,42.6978,42.6444,42.68,159451.0
2018-01-04 13:20:00,47.93,47.94,47.88,47.92,125149.0,42.6889,42.6978,42.6444,42.68,125149.0
2018-01-04 13:25:00,47.91,47.94,47.86,47.9,739601.0,42.6711,42.6978,42.6265,42.6622,739601.0
2018-01-04 13:30:00,47.9,47.92,47.88,47.91,100222.0,42.6622,42.68,42.6444,42.6711,100222.0
2018-01-04 13:35:00,47.91,47.94,47.91,47.93,98385.0,42.6711,42.6978,42.6711,42.6889,98385.0
2018-01-04 13:40:00,47.93,47.93,47.88,47.92,161186.0,42.6889,42.6889,42.6444,42.68,161186.0
2018-01-04 13:45:00,47.91,47.93,47.9,47.92,111159.0,42.6711,42.6889,42.6622,42.68,111159.0
2018-01-04 13:50:00,47.92,47.94,47.91,47.93,108102.0,42.68,42.6978,42.6711,42.6889,108102.0
2018-01-04 13:55:00,47.93,47.97,47.92,47.96,150960.0,42.6889,42.7245,42.68,42.7156,150960.0
2018-01-04 14:00:00,47.96,47.98,47.93,47.96,355740.0,42.7156,42.7334,42.6889,42.7156,355740.0
2018-01-04 14:05:00,47.96,48.01,47.95,48.01,214820.0,42.7156,42.7601,42.7067,42.7601,214820.0
2018-01-04 14:10:00,48.01,48.01,47.96,48.0,116992.0,42.7601,42.7601,42.7156,42.7512,116992.0
2018-01-04 14:15:00,48.0,48.03,47.99,48.01,260716.0,42.7512,42.778,42.7423,42.7601,260716.0
2018-01-04 14:20:00,48.02,48.04,48.0,48.01,161780.0,42.769,42.7869,42.7512,42.7601,161780.0
2018-01-04 14:25:00,48.01,48.01,48.0,48.01,127030.0,42.7601,42.7601,42.7512,42.7601,127030.0
2018-01-04 14:30:00,48.01,48.02,48.0,48.02,109220.0,42.7601,42.769,42.7512,42.769,109220.0
2018-01-04 14:35:00,48.02,48.04,48.0,48.04,255040.0,42.769,42.7869,42.7512,42.7869,255040.0
2018-01-04 14:40:00,48.04,48.06,48.02,48.02,163520.0,42.7869,42.8047,42.769,42.769,163520.0
2018-01-04 14:45:00,48.03,48.06,48.02,48.04,190635.0,42.778,42.8047,42.769,42.7869,190635.0
2018-01-04 14:50:00,48.04,48.05,48.03,48.03,626450.0,42.7869,42.7958,42.778,42.778,626450.0
2018-01-04 14:55:00,48.04,48.05,48.03,48.04,214486.0,42.7869,42.7958,42.778,42.7869,214486.0
2018-01-04 15:00:00,48.04,48.09,48.02,48.09,237450.0,42.7869,42.8314,42.769,42.8314,237450.0
2018-01-04 15:05:00,48.09,48.12,48.08,48.09,272884.0,42.8314,42.8581,42.8225,42.8314,272884.0
2018-01-04 15:10:00,48.09,48.14,48.08,48.08,352228.0,42.8314,42.8759,42.8225,42.8225,352228.0
2018-01-04 15:15:00,48.09,48.11,48.06,48.08,248231.0,42.8314,42.8492,42.8047,42.8225,248231.0
2018-01-04 15:20:00,48.08,48.09,48.06,48.08,188126.0,42.8225,42.8314,42.8047,42.8225,188126.0
2018-01-04 15:25:00,48.08,48.09,48.07,48.08,638746.0,42.8225,42.8314,42.8136,42.8225,638746.0
2018-01-04 15:30:00,48.08,48.14,48.07,48.1,355027.0,42.8225,42.8759,42.8136,42.8403,355027.0
2018-01-04 15:35:00,48.1,48.17,48.09,48.13,684553.0,42.8403,42.9026,42.8314,42.867,684553.0
2018-01-04 15:40:00,48.13,48.13,48.06,48.07,357076.0,42.867,42.867,42.8047,42.8136,357076.0
2018-01-04 15:45:00,48.06,48.12,48.05,48.12,722291.0,42.8047,42.8581,42.7958,42.8581,722291.0
2018-01-04 15:50:00,48.11,48.18,48.09,48.18,622413.0,42.8492,42.9115,42.8314,42.9115,622413.0
2018-01-04 15:55:00,48.18,48.19,48.13,48.17,1060830.0,42.9115,42.9205,42.867,42.9026,1060830.0
2018-01-05 09:30:00,48.42,48.58,48.32,48.36,618160.0,43.1253,43.2678,43.0362,43.0719,618160.0
2018-01-05 09:35:00,48.35,48.57,48.35,48.54,354451.0,43.063,43.2589,43.063,43.2322,354451.0
2018-01-05 09:40:00,48.54,48.56,48.36,48.36,193625.0,43.2322,43.25,43.0719,43.0719,193625.0
2018-01-05 09:45:00,48.36,48.4,48.35,48.38,141001.0,43.0719,43.1075,43.063,43.0897,141001.0
2018-01-05 09:50:00,48.38,48.46,48.37,48.46,112928.0,43.0897,43.1609,43.0808,43.1609,112928.0
2018-01-05 09:55:00,48.46,48.5,48.43,48.48,178995.0,43.1609,43.1966,43.1342,43.1787,178995.0
2018-01-05 10:00:00,48.48,48.49,48.47,48.48,181881.0,43.1787,43.1877,43.1698,43.1787,181881.0
2018-01-05 10:05:00,48.48,48.52,48.48,48.51,199256.0,43.1787,43.2144,43.1787,43.2055,199256.0
2018-01-05 10:10:00,48.51,48.54,48.49,48.52,162950.0,43.2055,43.2322,43.1877,43.2144,162950.0
2018-01-05 10:15:00,48.53,48.54,48.51,48.54,118003.0,43.2233,43.2322,43.2055,43.2322,118003.0
2018-01-05 10:20:00,48.54,48.55,48.53,48.54,109804.0,43.2322,43.2411,43.2233,43.2322,109804.0
2018-01-05 10:25:00,48.54,48.54,48.39,48.4,240853.0,43.2322,43.2322,43.0986,43.1075,240853.0
2018-01-05 10:30:00,48.41,48.41,48.37,48.41,187921.0,43.1164,43.1164,43.0808,43.1164,187921.0
2018-01-05 10:35:00,48.41,48.41,48.4,48.41,119429.0,43.1164,43.1164,43.1075,43.1164,119429.0
2018-01-05 10:40:00,48.41,48.41,48.4,48.41,69435.0,43.1164,43.1164,43.1075,43.1164,69435.0
2018-01-05 10:45:00,48.4,48.41,48.39,48.39,158375.0,43.1075,43.1164,43.0986,43.0986,158375.0
2018-01-05 10:50:00,48.4,48.43,48.38,48.43,148533.0,43.1075,43.1342,43.0897,43.1342,148533.0
2018-01-05 10:55:00,48.43,48.5,48.42,48.49,175695.0,43.1342,43.1966,43.1253,43.1877,175695.0
2018-01-05 11:00:00,48.5,48.54,48.49,48.53,164956.0,43.1966,43.2322,43.1877,43.2233,164956.0
2018-01-05 11:05:00,48.52,48.56,48.52,48.56,115559.0,43.2144,43.25,43.2144,43.25,115559.0
2018-01-05 11:10:00,48.57,48.59,48.56,48.57,125181.0,43.2589,43.2767,43.25,43.2589,125181.0
2018-01-05 11:15:00,48.57,48.62,48.55,48.62,236273.0,43.2589,43.3034,43.2411,43.3034,236273.0
2018-01-05 11:20:00,48.62,48.63,48.58,48.59,185108.0,43.3034,43.3123,43.2678,43.2767,185108.0
2018-01-05 11:25:00,48.59,48.62,48.59,48.61,115569.0,43.2767,43.3034,43.2767,43.2945,115569.0
2018-01-05 11:30:00,48.61,48.61,48.6,48.6,130627.0,43.2945,43.2945,43.2856,43.2856,130627.0
2018-01-05 11:35:00,48.6,48.61,48.5,48.5,191332.0,43.2856,43.2945,43.1966,43.1966,191332.0
2018-01-05 11:40:00,48.51,48.51,48.46,48.46,181966.0,43.2055,43.2055,43.1609,43.1609,181966.0
2018-01-05 11:45:00,48.46,48.49,48.43,48.46,249151.0,43.1609,43.1877,43.1342,43.1609,249151.0
2018-01-05 11:50:00,48.46,48.47,48.41,48.41,100536.0,43.1609,43.1698,43.1164,43.1164,100536.0
2018-01-05 11:55:00,48.41,48.44,48.41,48.42,127143.0,43.1164,43.1431,43.1164,43.1253,127143.0
2018-01-05 12:00:00,48.43,48.43,48.37,48.37,159104.0,43.1342,43.1342,43.0808,43.0808,159104.0
2018-01-05 12:05:00,48.38,48.39,48.36,48.38,118954.0,43.0897,43.0986,43.0719,43.0897,118954.0
2018-01-05 12:10:00,48.38,48.39,48.37,48.39,46283.0,43.0897,43.0986,43.0808,43.0986,46283.0
2018-01-05 12:15:00,48.39,48.4,48.36,48.37,162829.0,43.0986,43.1075,43.0719,43.0808,162829.0
2018-01-05 12:20:00,48.38,48.38,48.34,48.37,129870.0,43.0897,43.0897,43.0541,43.0808,129870.0
2018-01-05 12:25:00,48.37,48.38,48.33,48.35,87608.0,43.0808,43.0897,43.0451,43.063,87608.0
2018-01-05 12:30:00,48.35,48.36,48.34,48.35,79327.0,43.063,43.0719,43.0541,43.063,79327.0
2018-01-05 12:35:00,48.34,48.35,48.32,48.32,83525.0,43.0541,43.063,43.0362,43.0362,83525.0
2018-01-05 12:40:00,48.33,48.33,48.32,48.33,39954.0,43.0451,43.0451,43.0362,43.0451,39954.0
2018-01-05 12:45:00,48.33,48.34,48.29,48.3,135807.0,43.0451,43.0541,43.0095,43.0184,135807.0
2018-01-05 12:50:00,48.29,48.32,48.29,48.31,161151.0,43.0095,43.0362,43.0095,43.0273,161151.0
2018-01-05 12:55:00,48.31,48.35,48.3,48.35,95109.0,43.0273,43.063,43.0184,43.063,95109.0
2018-01-05 13:00:00,48.35,48.36,48.32,48.34,84146.0,43.063,43.0719,43.0362,43.0541,84146.0
2018-01-05 13:05:00,48.34,48.35,48.31,48.31,100284.0,43.0541,43.063,43.0273,43.0273,100284.0
2018-01-05 13:10:00,48.31,48.32,48.29,48.3,100347.0,43.0273,43.0362,43.0095,43.0184,100347.0
2018-01-05 13:15:00,48.3,48.34,48.29,48.31,129865.0,43.0184,43.0541,43.0095,43.0273,129865.0
2018-01-05 13:20:00,48.31,48.34,48.3,48.33,142605.0,43.0273,43.0541,43.0184,43.0451,142605.0
2018-01-05 13:25:00,48.33,48.34,48.31,48.34,94076.0,43.0451,43.0541,43.0273,43.0541,94076.0
2018-01-05 13:30:00,48.34,48.35,48.33,48.35,58379.0,43.0541,43.063,43.0451,43.063,58379.0
2018-01-05 13:35:00,48.34,48.35,48.33,48.34,65780.0,43.0541,43.063,43.0451,43.0541,65780.0
2018-01-05 13:40:00,48.35,48.38,48.34,48.36,153353.0,43.063,43.0897,43.0541,43.0719,153353.0
2018-01-05 13:45:00,48.37,48.38,48.34,48.34,74983.0,43.0808,43.0897,43.0541,43.0541,74983.0
2018-01-05 13:50:00,48.34,48.35,48.29,48.3,111921.0,43.0541,43.063,43.0095,43.0184,111921.0
2018-01-05 13:55:00,48.29,48.32,48.29,48.31,53385.0,43.0095,43.0362,43.0095,43.0273,53385.0
2018-01-05 14:00:00,48.31,48.32,48.28,48.29,91418.0,43.0273,43.0362,43.0006,43.0095,91418.0
2018-01-05 14:05:00,48.28,48.32,48.28,48.28,111587.0,43.0006,43.0362,43.0006,43.0006,111587.0
2018-01-05 14:10:00,48.29,48.29,48.28,48.28,68819.0,43.0095,43.0095,43.0006,43.0006,68819.0
2018-01-05 14:15:00,48.29,48.33,48.28,48.32,114215.0,43.0095,43.0451,43.0006,43.0362,114215.0
2018-01-05 14:20:00,48.32,48.34,48.31,48.34,75247.0,43.0362,43.0541,43.0273,43.0541,75247.0
2018-01-05 14:25:00,48.34,48.37,48.33,48.35,106901.0,43.0541,43.0808,43.0451,43.063,106901.0
2018-01-05 14:30:00,48.36,48.36,48.35,48.36,49219.0,43.0719,43.0719,43.063,43.0719,49219.0
2018-01-05 14:35:00,48.36,48.42,48.35,48.41,115038.0,43.0719,43.1253,43.063,43.1164,115038.0
2018-01-05 14:40:00,48.42,48.43,48.41,48.43,162341.0,43.1253,43.1342,43.1164,43.1342,162341.0
2018-01-05 14:45:00,48.43,48.45,48.42,48.44,100927.0,43.1342,43.152,43.1253,43.1431,100927.0
2018-01-05 14:50:00,48.44,48.47,48.43,48.47,137627.0,43.1431,43.1698,43.1342,43.1698,137627.0
2018-01-05 14:55:00,48.47,48.47,48.44,48.45,139235.0,43.1698,43.1698,43.1431,43.152,139235.0
2018-01-05 15:00:00,48.44,48.45,48.42,48.44,134658.0,43.1431,43.152,43.1253,43.1431,134658.0
2018-01-05 15:05:00,48.44,48.49,48.43,48.48,145265.0,43.1431,43.1877,43.1342,43.1787,145265.0
2018-01-05 15:10:00,48.48,48.48,48.44,48.44,262002.0,43.1787,43.1787,43.1431,43.1431,262002.0
2018-01-05 15:15:00,48.45,48.45,48.4,48.41,144405.0,43.152,43.152,43.1075,43.1164,144405.0
2018-01-05 15:20:00,48.41,48.42,48.39,48.41,161626.0,43.1164,43.1253,43.0986,43.1164,161626.0
2018-01-05 15:25:00,48.4,48.42,48.4,48.4,112866.0,43.1075,43.1253,43.1075,43.1075,112866.0
2018-01-05 15:30:00,48.41,48.41,48.37,48.38,134044.0,43.1164,43.1164,43.0808,43.0897,134044.0
2018-01-05 15:35:00,48.37,48.39,48.37,48.39,104396.0,43.0808,43.0986,43.0808,43.0986,104396.0
2018-01-05 15:40:00,48.39,48.4,48.36,48.37,332592.0,43.0986,43.1075,43.0719,43.0808,332592.0
2018-01-05 15:45:00,48.38,48.45,48.37,48.43,329692.0,43.0897,43.152,43.0808,43.1342,329692.0
2018-01-05 15:50:00,48.43,48.46,48.41,48.44,322969.0,43.1342,43.1609,43.1164,43.1431,322969.0
2018-01-05 15:55:00,48.44,48.49,48.42,48.44,914666.0,43.1431,43.1877,43.1253,43.1431,914666.0
2018-01-08 09:30:00,48.3,48.37,48.13,48.13,275345.0,43.0184,43.0808,42.867,42.867,275345.0
2018-01-08 09:35:00,48.14,48.15,47.94,47.99,270239.0,42.8759,42.8848,42.6978,42.7423,270239.0
2018-01-08 09:40:00,48.0,48.09,47.99,48.0,275384.0,42.7512,42.8314,42.7423,42.7512,275384.0
2018-01-08 09:45:00,48.0,48.02,47.94,48.0,306071.0,42.7512,42.769,42.6978,42.7512,306071.0
2018-01-08 09:50:00,48.0,48.05,47.97,48.04,244904.0,42.7512,42.7958,42.7245,42.7869,244904.0
2018-01-08 09:55:00,48.05,48.25,48.04,48.25,200274.0,42.7958,42.9739,42.7869,42.9739,200274.0
2018-01-08 10:00:00,48.24,48.29,48.22,48.28,175579.0,42.965,43.0095,42.9472,43.0006,175579.0
2018-01-08 10:05:00,48.28,48.29,48.24,48.29,197846.0,43.0006,43.0095,42.965,43.0095,197846.0
2018-01-08 10:10:00,48.28,48.34,48.28,48.34,160684.0,43.0006,43.0541,43.0006,43.0541,160684.0
2018-01-08 10:15:00,48.34,48.36,48.31,48.36,183608.0,43.0541,43.0719,43.0273,43.0719,183608.0
2018-01-08 10:20:00,48.36,48.45,48.33,48.43,206554.0,43.0719,43.152,43.0451,43.1342,206554.0
2018-01-08 10:25:00,48.43,48.47,48.41,48.47,104505.0,43.1342,43.1698,43.1164,43.1698,104505.0
2018-01-08 10:30:00,48.47,48.5,48.46,48.48,155638.0,43.1698,43.1966,43.1609,43.1787,155638.0
2018-01-08 10:35:00,48.48,48.51,48.47,48.5,138161.0,43.1787,43.2055,43.1698,43.1966,138161.0
2018-01-08 10:40:00,48.51,48.56,48.5,48.55,176761.0,43.2055,43.25,43.1966,43.2411,176761.0
2018-01-08 10:45:00,48.56,48.61,48.56,48.57,139961.0,43.25,43.2945,43.25,43.2589,139961.0
2018-01-08 10:50:00,48.58,48.64,48.54,48.61,193249.0,43.2678,43.3212,43.2322,43.2945,193249.0
2018-01-08 10:55:00,48.61,48.64,48.6,48.64,97466.0,43.2945,43.3212,43.2856,43.3212,97466.0
2018-01-08 11:00:00,48.64,48.65,48.61,48.64,74721.0,43.3212,43.3302,43.2945,43.3212,74721.0
2018-01-08 11:05:00,48.63,48.65,48.59,48.6,201685.0,43.3123,43.3302,43.2767,43.2856,201685.0
2018-01-08 11:10:00,48.6,48.65,48.6,48.63,223444.0,43.2856,43.3302,43.2856,43.3123,223444.0
2018-01-08 11:15:00,48.62,48.66,48.61,48.65,68861.0,43.3034,43.3391,43.2945,43.3302,68861.0
2018-01-08 11:20:00,48.65,48.68,48.64,48.68,88672.0,43.3302,43.3569,43.3212,43.3569,88672.0
2018-01-08 11:25:00,48.68,48.79,48.67,48.79,162170.0,43.3569,43.4548,43.348,43.4548,162170.0
2018-01-08 11:30:00,48.78,48.85,48.75,48.84,292359.0,43.4459,43.5083,43.4192,43.4994,292359.0
2018-01-08 11:35:00,48.84,48.85,48.79,48.83,175303.0,43.4994,43.5083,43.4548,43.4905,175303.0
2018-01-08 11:40:00,48.83,48.84,48.79,48.81,117578.0,43.4905,43.4994,43.4548,43.4727,117578.0
2018-01-08 11:45:00,48.82,48.83,48.79,48.82,91930.0,43.4816,43.4905,43.4548,43.4816,91930.0
2018-01-08 11:50:00,48.81,48.83,48.77,48.82,122463.0,43.4727,43.4905,43.437,43.4816,122463.0
2018-01-08 11:55:00,48.83,48.86,48.82,48.85,107734.0,43.4905,43.5172,43.4816,43.5083,107734.0
2018-01-08 12:00:00,48.85,48.86,48.83,48.86,65017.0,43.5083,43.5172,43.4905,43.5172,65017.0
2018-01-08 12:05:00,48.86,48.86,48.8,48.83,122501.0,43.5172,43.5172,43.4638,43.4905,122501.0
2018-01-08 12:10:00,48.83,48.83,48.73,48.76,165259.0,43.4905,43.4905,43.4014,43.4281,165259.0
2018-01-08 12:15:00,48.75,48.81,48.73,48.79,91493.0,43.4192,43.4727,43.4014,43.4548,91493.0
2018-01-08 12:20:00,48.79,48.84,48.79,48.84,87881.0,43.4548,43.4994,43.4548,43.4994,87881.0
2018-01-08 12:25:00,48.84,48.86,48.83,48.84,50914.0,43.4994,43.5172,43.4905,43.4994,50914.0
2018-01-08 12:30:00,48.84,48.85,48.81,48.84,119378.0,43.4994,43.5083,43.4727,43.4994,119378.0
2018-01-08 12:35:00,48.85,48.89,48.82,48.88,137339.0,43.5083,43.5439,43.4816,43.535,137339.0
2018-01-08 12:40:00,48.89,48.92,48.88,48.91,101074.0,43.5439,43.5706,43.535,43.5617,101074.0
2018-01-08 12:45:00,48.91,48.92,48.88,48.91,95686.0,43.5617,43.5706,43.535,43.5617,95686.0
2018-01-08 12:50:00,48.91,48.95,48.91,48.94,103313.0,43.5617,43.5974,43.5617,43.5884,103313.0
2018-01-08 12:55:00,48.93,48.94,48.91,48.92,104812.0,43.5795,43.5884,43.5617,43.5706,104812.0
2018-01-08 13:00:00,48.93,48.94,48.88,48.91,125797.0,43.5795,43.5884,43.535,43.5617,125797.0
2018-01-08 13:05:00,48.91,48.94,48.91,48.94,93468.0,43.5617,43.5884,43.5617,43.5884,93468.0
2018-01-08 13:10:00,48.93,48.95,48.91,48.94,141916.0,43.5795,43.5974,43.5617,43.5884,141916.0
2018-01-08 13:15:00,48.94,48.95,48.93,48.93,73322.0,43.5884,43.5974,43.5795,43.5795,73322.0
2018-01-08 13:20:00,48.94,48.94,48.92,48.94,84224.0,43.5884,43.5884,43.5706,43.5884,84224.0
2018-01-08 13:25:00,48.94,48.94,48.84,48.85,183514.0,43.5884,43.5884,43.4994,43.5083,183514.0
2018-01-08 13:30:00,48.84,48.86,48.82,48.84,125537.0,43.4994,43.5172,43.4816,43.4994,125537.0
2018-01-08 13:35:00,48.84,48.85,48.82,48.84,85154.0,43.4994,43.5083,43.4816,43.4994,85154.0
2018-01-08 13:40:00,48.84,48.85,48.83,48.84,55535.0,43.4994,43.5083,43.4905,43.4994,55535.0
2018-01-08 13:45:00,48.84,48.85,48.84,48.84,40051.0,43.4994,43.5083,43.4994,43.4994,40051.0
2018-01-08 13:50:00,48.84,48.85,48.83,48.84,86845.0,43.4994,43.5083,43.4905,43.4994,86845.0
2018-01-08 13:55:00,48.84,48.85,48.81,48.82,79039.0,43.4994,43.5083,43.4727,43.4816,79039.0
2018-01-08 14:00:00,48.83,48.84,48.82,48.84,43252.0,43.4905,43.4994,43.4816,43.4994,43252.0
2018-01-08 14:05:00,48.84,48.84,48.83,48.84,22717.0,43.4994,43.4994,43.4905,43.4994,22717.0
2018-01-08 14:10:00,48.84,48.84,48.79,48.81,89564.0,43.4994,43.4994,43.4548,43.4727,89564.0
2018-01-08 14:15:00,48.8,48.82,48.77,48.8,131969.0,43.4638,43.4816,43.437,43.4638,131969.0
2018-01-08 14:20:00,48.8,48.81,48.78,48.8,77507.0,43.4638,43.4727,43.4459,43.4638,77507.0
2018-01-08 14:25:00,48.8,48.8,48.76,48.76,72344.0,43.4638,43.4638,43.4281,43.4281,72344.0
2018-01-08 14:30:00,48.77,48.77,48.73,48.76,127262.0,43.437,43.437,43.4014,43.4281,127262.0
2018-01-08 14:35:00,48.77,48.77,48.76,48.77,52551.0,43.437,43.437,43.4281,43.437,52551.0
2018-01-08 14:40:00,48.76,48.78,48.76,48.78,74619.0,43.4281,43.4459,43.4281,43.4459,74619.0
2018-01-08 14:45:00,48.78,48.8,48.77,48.8,77254.0,43.4459,43.4638,43.437,43.4638,77254.0
2018-01-08 14:50:00,48.8,48.81,48.79,48.81,70992.0,43.4638,43.4727,43.4548,43.4727,70992.0
2018-01-08 14:55:00,48.8,48.84,48.8,48.83,195132.0,43.4638,43.4994,43.4638,43.4905,195132.0
2018-01-08 15:00:00,48.83,48.84,48.83,48.84,47214.0,43.4905,43.4994,43.4905,43.4994,47214.0
2018-01-08 15:05:00,48.84,48.87,48.83,48.87,142544.0,43.4994,43.5261,43.4905,43.5261,142544.0
2018-01-08 15:10:00,48.86,48.89,48.86,48.88,155117.0,43.5172,43.5439,43.5172,43.535,155117.0
2018-01-08 15:15:00,48.89,48.91,48.88,48.91,235138.0,43.5439,43.5617,43.535,43.5617,235138.0
2018-01-08 15:20:00,48.91,48.97,48.9,48.97,274269.0,43.5617,43.6152,43.5528,43.6152,274269.0
2018-01-08 15:25:00,48.97,49.03,48.96,49.02,414843.0,43.6152,43.6686,43.6063,43.6597,414843.0
2018-01-08 15:30:00,49.03,49.05,49.02,49.04,219320.0,43.6686,43.6864,43.6597,43.6775,219320.0
2018-01-08 15:35:00,49.04,49.06,49.01,49.04,342181.0,43.6775,43.6953,43.6508,43.6775,342181.0
2018-01-08 15:40:00,49.04,49.07,49.03,49.05,282891.0,43.6775,43.7042,43.6686,43.6864,282891.0
2018-01-08 15:45:00,49.05,49.06,49.02,49.03,363618.0,43.6864,43.6953,43.6597,43.6686,363618.0
2018-01-08 15:50:00,49.02,49.07,49.0,49.02,420408.0,43.6597,43.7042,43.6419,43.6597,420408.0
2018-01-08 15:55:00,49.01,49.02,48.98,48.98,623212.0,43.6508,43.6597,43.6241,43.6241,623212.0
2018-01-09 09:30:00,49.25,49.3,49.07,49.12,528210.0,44.0344,44.0791,43.8735,43.9182,528210.0
2018-01-09 09:35:00,49.13,49.2,49.07,49.19,343012.0,43.9271,43.9897,43.8735,43.9808,343012.0
2018-01-09 09:40:00,49.18,49.23,49.16,49.22,290369.0,43.9718,44.0165,43.954,44.0076,290369.0
2018-01-09 09:45:00,49.22,49.28,49.19,49.28,321773.0,44.0076,44.0612,43.9808,44.0612,321773.0
2018-01-09 09:50:00,49.28,49.28,49.19,49.25,395911.0,44.0612,44.0612,43.9808,44.0344,395911.0
2018-01-09 09:55:00,49.25,49.26,49.18,49.25,370902.0,44.0344,44.0434,43.9718,44.0344,370902.0
2018-01-09 10:00:00,49.26,49.28,49.23,49.25,214370.0,44.0434,44.0612,44.0165,44.0344,214370.0
2018-01-09 10:05:00,49.25,49.36,49.24,49.33,262008.0,44.0344,44.1328,44.0255,44.106,262008.0
2018-01-09 10:10:00,49.32,49.34,49.28,49.31,386242.0,44.097,44.1149,44.0612,44.0881,386242.0
2018-01-09 10:15:00,49.3,49.32,49.26,49.27,161103.0,44.0791,44.097,44.0434,44.0523,161103.0
2018-01-09 10:20:00,49.27,49.27,49.13,49.14,192158.0,44.0523,44.0523,43.9271,43.9361,192158.0
2018-01-09 10:25:00,49.13,49.14,49.07,49.09,112061.0,43.9271,43.9361,43.8735,43.8914,112061.0
2018-01-09 10:30:00,49.08,49.08,49.01,49.06,160955.0,43.8824,43.8824,43.8198,43.8645,160955.0
2018-01-09 10:35:00,49.06,49.07,48.92,48.92,201377.0,43.8645,43.8735,43.7394,43.7394,201377.0
2018-01-09 10:40:00,48.92,48.97,48.92,48.94,137493.0,43.7394,43.7841,43.7394,43.7573,137493.0
2018-01-09 10:45:00,48.93,49.0,48.93,48.98,161595.0,43.7483,43.8109,43.7483,43.793,161595.0
2018-01-09 10:50:00,48.98,48.99,48.92,48.96,122752.0,43.793,43.802,43.7394,43.7751,122752.0
2018-01-09 10:55:00,48.95,48.96,48.95,48.95,54125.0,43.7662,43.7751,43.7662,43.7662,54125.0
2018-01-09 11:00:00,48.95,49.0,48.95,49.0,100674.0,43.7662,43.8109,43.7662,43.8109,100674.0
2018-01-09 11:05:00,48.99,49.03,48.98,49.03,129099.0,43.802,43.8377,43.793,43.8377,129099.0
2018-01-09 11:10:00,49.03,49.03,48.98,49.01,176695.0,43.8377,43.8377,43.793,43.8198,176695.0
2018-01-09 11:15:00,49.0,49.08,49.0,49.06,223491.0,43.8109,43.8824,43.8109,43.8645,223491.0
2018-01-09 11:20:00,49.06,49.08,49.04,49.08,77711.0,43.8645,43.8824,43.8467,43.8824,77711.0
2018-01-09 11:25:00,49.08,49.12,49.07,49.11,156986.0,43.8824,43.9182,43.8735,43.9093,156986.0
2018-01-09 11:30:00,49.11,49.12,49.07,49.12,164772.0,43.9093,43.9182,43.8735,43.9182,164772.0
2018-01-09 11:35:00,49.12,49.12,49.06,49.06,88098.0,43.9182,43.9182,43.8645,43.8645,88098.0
2018-01-09 11:40:00,49.06,49.11,49.06,49.08,164314.0,43.8645,43.9093,43.8645,43.8824,164314.0
2018-01-09 11:45:00,49.08,49.11,49.07,49.09,195929.0,43.8824,43.9093,43.8735,43.8914,195929.0
2018-01-09 11:50:00,49.09,49.1,49.07,49.08,46310.0,43.8914,43.9003,43.8735,43.8824,46310.0
2018-01-09 11:55:00,49.08,49.11,49.06,49.1,135689.0,43.8824,43.9093,43.8645,43.9003,135689.0
2018-01-09 12:00:00,49.11,49.14,49.07,49.13,130858.0,43.9093,43.9361,43.8735,43.9271,130858.0
2018-01-09 12:05:00,49.13,49.13,49.1,49.11,82439.0,43.9271,43.9271,43.9003,43.9093,82439.0
2018-01-09 12:10:00,49.1,49.12,49.08,49.11,110842.0,43.9003,43.9182,43.8824,43.9093,110842.0
2018-01-09 12:15:00,49.12,49.12,49.1,49.1,64152.0,43.9182,43.9182,43.9003,43.9003,64152.0
2018-01-09 12:20:00,49.1,49.11,49.06,49.06,107446.0,43.9003,43.9093,43.8645,43.8645,107446.0
2018-01-09 12:25:00,49.06,49.08,49.05,49.05,126322.0,43.8645,43.8824,43.8556,43.8556,126322.0
2018-01-09 12:30:00,49.05,49.06,49.05,49.05,42137.0,43.8556,43.8645,43.8556,43.8556,42137.0
2018-01-09 12:35:00,49.05,49.07,49.04,49.05,160019.0,43.8556,43.8735,43.8467,43.8556,160019.0
2018-01-09 12:40:00,49.06,49.11,49.05,49.09,120632.0,43.8645,43.9093,43.8556,43.8914,120632.0
2018-01-09 12:45:00,49.09,49.14,49.08,49.1,108003.0,43.8914,43.9361,43.8824,43.9003,108003.0
2018-01-09 12:50:00,49.1,49.11,49.08,49.08,59681.0,43.9003,43.9093,43.8824,43.8824,59681.0
2018-01-09 12:55:00,49.08,49.09,49.05,49.05,92797.0,43.8824,43.8914,43.8556,43.8556,92797.0
2018-01-09 13:00:00,49.05,49.07,49.04,49.07,100984.0,43.8556,43.8735,43.8467,43.8735,100984.0
2018-01-09 13:05:00,49.07,49.07,49.04,49.05,96439.0,43.8735,43.8735,43.8467,43.8556,96439.0
2018-01-09 13:10:00,49.04,49.07,49.04,49.06,86292.0,43.8467,43.8735,43.8467,43.8645,86292.0
2018-01-09 13:15:00,49.05,49.07,49.05,49.07,65620.0,43.8556,43.8735,43.8556,43.8735,65620.0
2018-01-09 13:20:00,49.06,49.11,49.05,49.1,137893.0,43.8645,43.9093,43.8556,43.9003,137893.0
2018-01-09 13:25:00,49.09,49.1,49.06,49.07,104717.0,43.8914,43.9003,43.8645,43.8735,104717.0
2018-01-09 13:30:00,49.07,49.08,49.05,49.06,58384.0,43.8735,43.8824,43.8556,43.8645,58384.0
2018-01-09 13:35:00,49.05,49.06,49.02,49.03,108483.0,43.8556,43.8645,43.8288,43.8377,108483.0
2018-01-09 13:40:00,49.04,49.06,49.03,49.06,54175.0,43.8467,43.8645,43.8377,43.8645,54175.0
2018-01-09 13:45:00,49.06,49.06,49.05,49.05,29108.0,43.8645,43.8645,43.8556,43.8556,29108.0
2018-01-09 13:50:00,49.05,49.08,49.05,49.08,67720.0,43.8556,43.8824,43.8556,43.8824,67720.0
2018-01-09 13:55:00,49.07,49.08,49.06,49.07,59548.0,43.8735,43.8824,43.8645,43.8735,59548.0
2018-01-09 14:00:00,49.06,49.07,49.05,49.06,62134.0,43.8645,43.8735,43.8556,43.8645,62134.0
2018-01-09 14:05:00,49.05,49.06,49.05,49.05,42489.0,43.8556,43.8645,43.8556,43.8556,42489.0
2018-01-09 14:10:00,49.06,49.06,49.03,49.04,111771.0,43.8645,43.8645,43.8377,43.8467,111771.0
2018-01-09 14:15:00,49.05,49.05,49.01,49.02,104034.0,43.8556,43.8556,43.8198,43.8288,104034.0
2018-01-09 14:20:00,49.02,49.02,48.99,49.0,109459.0,43.8288,43.8288,43.802,43.8109,109459.0
2018-01-09 14:25:00,49.0,49.01,48.99,49.0,75892.0,43.8109,43.8198,43.802,43.8109,75892.0
2018-01-09 14:30:00,49.0,49.06,49.0,49.06,119060.0,43.8109,43.8645,43.8109,43.8645,119060.0
2018-01-09 14:35:00,49.06,49.1,49.06,49.1,177146.0,43.8645,43.9003,43.8645,43.9003,177146.0
2018-01-09 14:40:00,49.1,49.11,49.08,49.1,142637.0,43.9003,43.9093,43.8824,43.9003,142637.0
2018-01-09 14:45:00,49.1,49.15,49.1,49.14,80861.0,43.9003,43.945,43.9003,43.9361,80861.0
2018-01-09 14:50:00,49.15,49.18,49.14,49.16,122293.0,43.945,43.9718,43.9361,43.954,122293.0
2018-01-09 14:55:00,49.17,49.17,49.16,49.16,45273.0,43.9629,43.9629,43.954,43.954,45273.0
2018-01-09 15:00:00,49.17,49.22,49.15,49.22,197970.0,43.9629,44.0076,43.945,44.0076,197970.0
2018-01-09 15:05:00,49.22,49.25,49.2,49.23,244409.0,44.0076,44.0344,43.9897,44.0165,244409.0
2018-01-09 15:10:00,49.24,49.26,49.23,49.23,85950.0,44.0255,44.0434,44.0165,44.0165,85950.0
2018-01-09 15:15:00,49.23,49.26,49.21,49.22,156314.0,44.0165,44.0434,43.9987,44.0076,156314.0
2018-01-09 15:20:00,49.22,49.22,49.18,49.18,137754.0,44.0076,44.0076,43.9718,43.9718,137754.0
2018-01-09 15:25:00,49.18,49.19,49.16,49.16,116898.0,43.9718,43.9808,43.954,43.954,116898.0
2018-01-09 15:30:00,49.16,49.17,49.11,49.14,260868.0,43.954,43.9629,43.9093,43.9361,260868.0
2018-01-09 15:35:00,49.14,49.2,49.12,49.2,234381.0,43.9361,43.9897,43.9182,43.9897,234381.0
2018-01-09 15:40:00,49.2,49.21,49.11,49.13,216951.0,43.9897,43.9987,43.9093,43.9271,216951.0
2018-01-09 15:45:00,49.12,49.13,49.08,49.11,193543.0,43.9182,43.9271,43.8824,43.9093,193543.0
2018-01-09 15:50:00,49.1,49.13,49.07,49.1,333186.0,43.9003,43.9271,43.8735,43.9003,333186.0
2018-01-09 15:55:00,49.1,49.11,49.06,49.08,749627.0,43.9003,43.9093,43.8645,43.8824,749627.0
2018-01-10 09:30:00,48.86,48.97,48.78,48.96,388281.0,43.6857,43.7841,43.6142,43.7751,388281.0
2018-01-10 09:35:00,48.95,49.03,48.86,49.03,205982.0,43.7662,43.8377,43.6857,43.8377,205982.0
2018-01-10 09:40:00,49.02,49.26,49.0,49.26,299271.0,43.8288,44.0434,43.8109,44.0434,299271.0
2018-01-10 09:45:00,49.26,49.27,49.15,49.18,381521.0,44.0434,44.0523,43.945,43.9718,381521.0
2018-01-10 09:50:00,49.19,49.22,49.08,49.1,355533.0,43.9808,44.0076,43.8824,43.9003,355533.0
2018-01-10 09:55:00,49.1,49.17,49.07,49.12,240484.0,43.9003,43.9629,43.8735,43.9182,240484.0
2018-01-10 10:00:00,49.11,49.11,49.0,49.02,231046.0,43.9093,43.9093,43.8109,43.8288,231046.0
2018-01-10 10:05:00,49.02,49.03,48.98,49.01,186057.0,43.8288,43.8377,43.793,43.8198,186057.0
2018-01-10 10:10:00,49.01,49.06,49.0,49.0,244564.0,43.8198,43.8645,43.8109,43.8109,244564.0
2018-01-10 10:15:00,49.0,49.02,48.97,48.97,173958.0,43.8109,43.8288,43.7841,43.7841,173958.0
2018-01-10 10:20:00,48.97,48.98,48.97,48.98,84401.0,43.7841,43.793,43.7841,43.793,84401.0
2018-01-10 10:25:00,48.98,48.99,48.93,48.93,159895.0,43.793,43.802,43.7483,43.7483,159895.0
2018-01-10 10:30:00,48.93,48.94,48.91,48.93,93023.0,43.7483,43.7573,43.7304,43.7483,93023.0
2018-01-10 10:35:00,48.94,48.97,48.89,48.94,207184.0,43.7573,43.7841,43.7125,43.7573,207184.0
2018-01-10 10:40:00,48.95,48.96,48.89,48.93,185171.0,43.7662,43.7751,43.7125,43.7483,185171.0
2018-01-10 10:45:00,48.93,48.93,48.81,48.82,166497.0,43.7483,43.7483,43.641,43.65,166497.0
2018-01-10 10:50:00,48.82,48.82,48.72,48.73,167157.0,43.65,43.65,43.5606,43.5695,167157.0
2018-01-10 10:55:00,48.73,48.76,48.72,48.75,334102.0,43.5695,43.5963,43.5606,43.5874,334102.0
2018-01-10 11:00:00,48.75,48.78,48.71,48.77,298844.0,43.5874,43.6142,43.5516,43.6053,298844.0
2018-01-10 11:05:00,48.78,48.81,48.77,48.79,168144.0,43.6142,43.641,43.6053,43.6231,168144.0
2018-01-10 11:10:00,48.79,48.8,48.73,48.74,167874.0,43.6231,43.6321,43.5695,43.5784,167874.0
2018-01-10 11:15:00,48.73,48.74,48.65,48.65,146192.0,43.5695,43.5784,43.498,43.498,146192.0
2018-01-10 11:20:00,48.65,48.65,48.58,48.6,187507.0,43.498,43.498,43.4354,43.4533,187507.0
2018-01-10 11:25:00,48.6,48.65,48.58,48.65,181878.0,43.4533,43.498,43.4354,43.498,181878.0
2018-01-10 11:30:00,48.65,48.77,48.65,48.77,183881.0,43.498,43.6053,43.498,43.6053,183881.0
2018-01-10 11:35:00,48.77,48.77,48.68,48.74,210467.0,43.6053,43.6053,43.5248,43.5784,210467.0
2018-01-10 11:40:00,48.75,48.77,48.71,48.73,114234.0,43.5874,43.6053,43.5516,43.5695,114234.0
2018-01-10 11:45:00,48.72,48.73,48.72,48.72,21862.0,43.5606,43.5695,43.5606,43.5606,21862.0
2018-01-10 11:50:00,48.72,48.8,48.72,48.79,151288.0,43.5606,43.6321,43.5606,43.6231,151288.0
2018-01-10 11:55:00,48.79,48.8,48.77,48.77,67059.0,43.6231,43.6321,43.6053,43.6053,67059.0
2018-01-10 12:00:00,48.77,48.78,48.71,48.71,134943.0,43.6053,43.6142,43.5516,43.5516,134943.0
2018-01-10 12:05:00,48.71,48.74,48.7,48.73,136228.0,43.5516,43.5784,43.5427,43.5695,136228.0
2018-01-10 12:10:00,48.73,48.74,48.71,48.73,163269.0,43.5695,43.5784,43.5516,43.5695,163269.0
2018-01-10 12:15:00,48.72,48.77,48.72,48.77,124849.0,43.5606,43.6053,43.5606,43.6053,124849.0
2018-01-10 12:20:00,48.77,48.78,48.76,48.77,45732.0,43.6053,43.6142,43.5963,43.6053,45732.0
2018-01-10 12:25:00,48.78,48.79,48.77,48.77,64722.0,43.6142,43.6231,43.6053,43.6053,64722.0
2018-01-10 12:30:00,48.77,48.78,48.77,48.77,38614.0,43.6053,43.6142,43.6053,43.6053,38614.0
2018-01-10 12:35:00,48.78,48.78,48.77,48.78,44905.0,43.6142,43.6142,43.6053,43.6142,44905.0
2018-01-10 12:40:00,48.78,48.82,48.77,48.8,211010.0,43.6142,43.65,43.6053,43.6321,211010.0
2018-01-10 12:45:00,48.79,48.8,48.79,48.79,105856.0,43.6231,43.6321,43.6231,43.6231,105856.0
2018-01-10 12:50:00,48.8,48.8,48.79,48.79,46058.0,43.6321,43.6321,43.6231,43.6231,46058.0
2018-01-10 12:55:00,48.79,48.8,48.78,48.79,118921.0,43.6231,43.6321,43.6142,43.6231,118921.0
2018-01-10 13:00:00,48.79,48.79,48.75,48.79,124129.0,43.6231,43.6231,43.5874,43.6231,124129.0
2018-01-10 13:05:00,48.79,48.8,48.77,48.78,167956.0,43.6231,43.6321,43.6053,43.6142,167956.0
2018-01-10 13:10:00,48.78,48.78,48.7,48.7,124788.0,43.6142,43.6142,43.5427,43.5427,124788.0
2018-01-10 13:15:00,48.7,48.76,48.69,48.72,161836.0,43.5427,43.5963,43.5337,43.5606,161836.0
2018-01-10 13:20:00,48.73,48.75,48.72,48.75,87908.0,43.5695,43.5874,43.5606,43.5874,87908.0
2018-01-10 13:25:00,48.75,48.75,48.72,48.73,67770.0,43.5874,43.5874,43.5606,43.5695,67770.0
2018-01-10 13:30:00,48.73,48.73,48.64,48.68,129072.0,43.5695,43.5695,43.489,43.5248,129072.0
2018-01-10 13:35:00,48.68,48.69,48.66,48.69,77681.0,43.5248,43.5337,43.5069,43.5337,77681.0
2018-01-10 13:40:00,48.69,48.73,48.67,48.73,104298.0,43.5337,43.5695,43.5158,43.5695,104298.0
2018-01-10 13:45:00,48.73,48.74,48.71,48.72,75941.0,43.5695,43.5784,43.5516,43.5606,75941.0
2018-01-10 13:50:00,48.73,48.77,48.72,48.77,60851.0,43.5695,43.6053,43.5606,43.6053,60851.0
2018-01-10 13:55:00,48.77,48.78,48.75,48.75,70281.0,43.6053,43.6142,43.5874,43.5874,70281.0
2018-01-10 14:00:00,48.76,48.76,48.73,48.75,91108.0,43.5963,43.5963,43.5695,43.5874,91108.0
2018-01-10 14:05:00,48.75,48.75,48.72,48.73,104999.0,43.5874,43.5874,43.5606,43.5695,104999.0
2018-01-10 14:10:00,48.73,48.73,48.71,48.71,84180.0,43.5695,43.5695,43.5516,43.5516,84180.0
2018-01-10 14:15:00,48.72,48.72,48.66,48.66,76215.0,43.5606,43.5606,43.5069,43.5069,76215.0
2018-01-10 14:20:00,48.66,48.68,48.66,48.67,98754.0,43.5069,43.5248,43.5069,43.5158,98754.0
2018-01-10 14:25:00,48.68,48.69,48.65,48.66,117126.0,43.5248,43.5337,43.498,43.5069,117126.0
2018-01-10 14:30:00,48.66,48.68,48.63,48.67,120976.0,43.5069,43.5248,43.4801,43.5158,120976.0
2018-01-10 14:35:00,48.68,48.68,48.66,48.68,64935.0,43.5248,43.5248,43.5069,43.5248,64935.0
2018-01-10 14:40:00,48.68,48.68,48.65,48.66,118584.0,43.5248,43.5248,43.498,43.5069,118584.0
2018-01-10 14:45:00,48.66,48.7,48.65,48.69,74572.0,43.5069,43.5427,43.498,43.5337,74572.0
2018-01-10 14:50:00,48.69,48.73,48.69,48.73,73084.0,43.5337,43.5695,43.5337,43.5695,73084.0
2018-01-10 14:55:00,48.73,48.74,48.71,48.73,116722.0,43.5695,43.5784,43.5516,43.5695,116722.0
2018-01-10 15:00:00,48.73,48.77,48.72,48.73,211446.0,43.5695,43.6053,43.5606,43.5695,211446.0
2018-01-10 15:05:00,48.73,48.79,48.73,48.78,132105.0,43.5695,43.6231,43.5695,43.6142,132105.0
2018-01-10 15:10:00,48.78,48.79,48.77,48.79,60893.0,43.6142,43.6231,43.6053,43.6231,60893.0
2018-01-10 15:15:00,48.78,48.79,48.78,48.78,86687.0,43.6142,43.6231,43.6142,43.6142,86687.0
2018-01-10 15:20:00,48.78,48.79,48.77,48.78,116510.0,43.6142,43.6231,43.6053,43.6142,116510.0
2018-01-10 15:25:00,48.78,48.79,48.78,48.78,75935.0,43.6142,43.6231,43.6142,43.6142,75935.0
2018-01-10 15:30:00,48.78,48.81,48.78,48.81,281116.0,43.6142,43.641,43.6142,43.641,281116.0
2018-01-10 15:35:00,48.81,48.83,48.8,48.82,136730.0,43.641,43.6589,43.6321,43.65,136730.0
2018-01-10 15:40:00,48.83,48.83,48.81,48.83,301257.0,43.6589,43.6589,43.641,43.6589,301257.0
2018-01-10 15:45:00,48.83,48.83,48.75,48.75,202126.0,43.6589,43.6589,43.5874,43.5874,202126.0
2018-01-10 15:50:00,48.76,48.81,48.75,48.8,316814.0,43.5963,43.641,43.5874,43.6321,316814.0
2018-01-10 15:55:00,48.8,48.82,48.75,48.8,503942.0,43.6321,43.65,43.5874,43.6321,503942.0
2018-01-11 09:30:00,48.87,48.9,48.71,48.73,347512.0,43.6947,43.7215,43.5516,43.5695,347512.0
2018-01-11 09:35:00,48.73,48.73,48.61,48.62,153915.0,43.5695,43.5695,43.4622,43.4711,153915.0
2018-01-11 09:40:00,48.61,48.69,48.6,48.61,134507.0,43.4622,43.5337,43.4533,43.4622,134507.0
2018-01-11 09:45:00,48.6,48.61,48.44,48.44,326951.0,43.4533,43.4622,43.3102,43.3102,326951.0
2018-01-11 09:50:00,48.45,48.53,48.44,48.53,105232.0,43.3191,43.3907,43.3102,43.3907,105232.0
2018-01-11 09:55:00,48.53,48.65,48.48,48.65,140720.0,43.3907,43.498,43.346,43.498,140720.0
2018-01-11 10:00:00,48.65,48.77,48.64,48.77,247634.0,43.498,43.6053,43.489,43.6053,247634.0
2018-01-11 10:05:00,48.77,48.78,48.7,48.74,140625.0,43.6053,43.6142,43.5427,43.5784,140625.0
2018-01-11 10:10:00,48.73,48.83,48.73,48.83,189399.0,43.5695,43.6589,43.5695,43.6589,189399.0
2018-01-11 10:15:00,48.83,48.83,48.68,48.68,388227.0,43.6589,43.6589,43.5248,43.5248,388227.0
2018-01-11 10:20:00,48.68,48.7,48.63,48.66,203343.0,43.5248,43.5427,43.4801,43.5069,203343.0
2018-01-11 10:25:00,48.65,48.77,48.65,48.76,123184.0,43.498,43.6053,43.498,43.5963,123184.0
2018-01-11 10:30:00,48.76,48.76,48.67,48.68,156653.0,43.5963,43.5963,43.5158,43.5248,156653.0
2018-01-11 10:35:00,48.67,48.74,48.67,48.74,97162.0,43.5158,43.5784,43.5158,43.5784,97162.0
2018-01-11 10:40:00,48.73,48.76,48.7,48.73,179021.0,43.5695,43.5963,43.5427,43.5695,179021.0
2018-01-11 10:45:00,48.74,48.76,48.72,48.72,153050.0,43.5784,43.5963,43.5606,43.5606,153050.0
2018-01-11 10:50:00,48.72,48.74,48.7,48.74,120053.0,43.5606,43.5784,43.5427,43.5784,120053.0
2018-01-11 10:55:00,48.74,48.77,48.69,48.77,182453.0,43.5784,43.6053,43.5337,43.6053,182453.0
2018-01-11 11:00:00,48.77,48.82,48.76,48.82,129737.0,43.6053,43.65,43.5963,43.65,129737.0
2018-01-11 11:05:00,48.82,48.85,48.81,48.84,101146.0,43.65,43.6768,43.641,43.6678,101146.0
2018-01-11 11:10:00,48.85,48.87,48.83,48.87,136630.0,43.6768,43.6947,43.6589,43.6947,136630.0
2018-01-11 11:15:00,48.87,48.88,48.85,48.88,120292.0,43.6947,43.7036,43.6768,43.7036,120292.0
2018-01-11 11:20:00,48.88,48.88,48.83,48.84,162953.0,43.7036,43.7036,43.6589,43.6678,162953.0
2018-01-11 11:25:00,48.85,48.85,48.81,48.81,94619.0,43.6768,43.6768,43.641,43.641,94619.0
2018-01-11 11:30:00,48.82,48.82,48.75,48.76,126865.0,43.65,43.65,43.5874,43.5963,126865.0
2018-01-11 11:35:00,48.76,48.77,48.75,48.77,54651.0,43.5963,43.6053,43.5874,43.6053,54651.0
2018-01-11 11:40:00,48.76,48.77,48.75,48.76,81219.0,43.5963,43.6053,43.5874,43.5963,81219.0
2018-01-11 11:45:00,48.76,48.78,48.75,48.78,96082.0,43.5963,43.6142,43.5874,43.6142,96082.0
2018-01-11 11:50:00,48.77,48.82,48.77,48.8,95539.0,43.6053,43.65,43.6053,43.6321,95539.0
2018-01-11 11:55:00,48.81,48.86,48.8,48.85,80569.0,43.641,43.6857,43.6321,43.6768,80569.0
2018-01-11 12:00:00,48.85,48.86,48.84,48.85,55326.0,43.6768,43.6857,43.6678,43.6768,55326.0
2018-01-11 12:05:00,48.84,48.86,48.83,48.86,126414.0,43.6678,43.6857,43.6589,43.6857,126414.0
2018-01-11 12:10:00,48.86,48.86,48.85,48.85,42122.0,43.6857,43.6857,43.6768,43.6768,42122.0
2018-01-11 12:15:00,48.86,48.86,48.82,48.82,77975.0,43.6857,43.6857,43.65,43.65,77975.0
2018-01-11 12:20:00,48.82,48.83,48.8,48.81,55792.0,43.65,43.6589,43.6321,43.641,55792.0
2018-01-11 12:25:00,48.8,48.9,48.8,48.9,143756.0,43.6321,43.7215,43.6321,43.7215,143756.0
2018-01-11 12:30:00,48.89,48.93,48.88,48.93,105186.0,43.7125,43.7483,43.7036,43.7483,105186.0
2018-01-11 12:35:00,48.93,48.96,48.92,48.96,118416.0,43.7483,43.7751,43.7394,43.7751,118416.0
2018-01-11 12:40:00,48.96,49.02,48.96,48.99,224391.0,43.7751,43.8288,43.7751,43.802,224391.0
2018-01-11 12:45:00,48.98,49.01,48.94,48.95,98158.0,43.793,43.8198,43.7573,43.7662,98158.0
2018-01-11 12:50:00,48.95,48.95,48.91,48.93,97742.0,43.7662,43.7662,43.7304,43.7483,97742.0
2018-01-11 12:55:00,48.94,48.97,48.94,48.96,73421.0,43.7573,43.7841,43.7573,43.7751,73421.0
2018-01-11 13:00:00,48.96,48.98,48.94,48.96,77486.0,43.7751,43.793,43.7573,43.7751,77486.0
2018-01-11 13:05:00,48.96,48.98,48.96,48.97,71017.0,43.7751,43.793,43.7751,43.7841,71017.0
2018-01-11 13:10:00,48.97,48.98,48.95,48.96,73170.0,43.7841,43.793,43.7662,43.7751,73170.0
2018-01-11 13:15:00,48.96,48.97,48.95,48.96,39155.0,43.7751,43.7841,43.7662,43.7751,39155.0
2018-01-11 13:20:00,48.96,48.99,48.96,48.98,82932.0,43.7751,43.802,43.7751,43.793,82932.0
2018-01-11 13:25:00,48.98,48.99,48.97,48.97,60521.0,43.793,43.802,43.7841,43.7841,60521.0
2018-01-11 13:30:00,48.97,48.98,48.95,48.96,90872.0,43.7841,43.793,43.7662,43.7751,90872.0
2018-01-11 13:35:00,48.96,48.96,48.93,48.95,115021.0,43.7751,43.7751,43.7483,43.7662,115021.0
2018-01-11 13:40:00,48.95,48.98,48.95,48.97,60817.0,43.7662,43.793,43.7662,43.7841,60817.0
2018-01-11 13:45:00,48.98,48.98,48.97,48.98,27675.0,43.793,43.793,43.7841,43.793,27675.0
2018-01-11 13:50:00,48.97,48.99,48.97,48.98,117904.0,43.7841,43.802,43.7841,43.793,117904.0
2018-01-11 13:55:00,48.98,49.0,48.97,48.98,87412.0,43.793,43.8109,43.7841,43.793,87412.0
2018-01-11 14:00:00,48.98,48.99,48.94,48.96,88605.0,43.793,43.802,43.7573,43.7751,88605.0
2018-01-11 14:05:00,48.95,48.97,48.94,48.96,114588.0,43.7662,43.7841,43.7573,43.7751,114588.0
2018-01-11 14:10:00,48.97,48.98,48.96,48.98,68039.0,43.7841,43.793,43.7751,43.793,68039.0
2018-01-11 14:15:00,48.98,48.98,48.95,48.97,117254.0,43.793,43.793,43.7662,43.7841,117254.0
2018-01-11 14:20:00,48.96,48.97,48.92,48.93,112729.0,43.7751,43.7841,43.7394,43.7483,112729.0
2018-01-11 14:25:00,48.93,48.93,48.91,48.92,61644.0,43.7483,43.7483,43.7304,43.7394,61644.0
2018-01-11 14:30:00,48.93,48.93,48.91,48.92,72912.0,43.7483,43.7483,43.7304,43.7394,72912.0
2018-01-11 14:35:00,48.92,48.93,48.92,48.93,68943.0,43.7394,43.7483,43.7394,43.7483,68943.0
2018-01-11 14:40:00,48.92,48.93,48.9,48.91,117473.0,43.7394,43.7483,43.7215,43.7304,117473.0
2018-01-11 14:45:00,48.91,48.93,48.9,48.92,82752.0,43.7304,43.7483,43.7215,43.7394,82752.0
2018-01-11 14:50:00,48.93,48.94,48.92,48.93,131792.0,43.7483,43.7573,43.7394,43.7483,131792.0
2018-01-11 14:55:00,48.93,48.94,48.92,48.94,169221.0,43.7483,43.7573,43.7394,43.7573,169221.0
2018-01-11 15:00:00,48.94,48.96,48.93,48.95,178087.0,43.7573,43.7751,43.7483,43.7662,178087.0
2018-01-11 15:05:00,48.95,48.96,48.94,48.95,98839.0,43.7662,43.7751,43.7573,43.7662,98839.0
2018-01-11 15:10:00,48.95,48.96,48.93,48.95,113323.0,43.7662,43.7751,43.7483,43.7662,113323.0
2018-01-11 15:15:00,48.95,48.95,48.91,48.91,111274.0,43.7662,43.7662,43.7304,43.7304,111274.0
2018-01-11 15:20:00,48.91,48.92,48.86,48.88,150988.0,43.7304,43.7394,43.6857,43.7036,150988.0
2018-01-11 15:25:00,48.88,48.88,48.84,48.87,111868.0,43.7036,43.7036,43.6678,43.6947,111868.0
2018-01-11 15:30:00,48.87,48.89,48.86,48.89,136748.0,43.6947,43.7125,43.6857,43.7125,136748.0
2018-01-11 15:35:00,48.89,48.92,48.88,48.91,139102.0,43.7125,43.7394,43.7036,43.7304,139102.0
2018-01-11 15:40:00,48.92,48.92,48.86,48.87,279257.0,43.7394,43.7394,43.6857,43.6947,279257.0
2018-01-11 15:45:00,48.88,48.88,48.85,48.88,183664.0,43.7036,43.7036,43.6768,43.7036,183664.0
2018-01-11 15:50:00,48.88,48.96,48.88,48.96,305665.0,43.7036,43.7751,43.7036,43.7751,305665.0
2018-01-11 15:55:00,48.96,48.96,48.93,48.94,560421.0,43.7751,43.7751,43.7483,43.7573,560421.0
2018-01-12 09:30:00,49.18,49.23,49.06,49.2,351832.0,43.9718,44.0165,43.8645,43.9897,351832.0
2018-01-12 09:35:00,49.2,49.43,49.2,49.42,370110.0,43.9897,44.1954,43.9897,44.1864,370110.0
2018-01-12 09:40:00,49.43,49.43,49.3,49.35,218022.0,44.1954,44.1954,44.0791,44.1238,218022.0
2018-01-12 09:45:00,49.35,49.41,49.33,49.39,126726.0,44.1238,44.1775,44.106,44.1596,126726.0
2018-01-12 09:50:00,49.39,49.45,49.37,49.45,139679.0,44.1596,44.2132,44.1417,44.2132,139679.0
2018-01-12 09:55:00,49.44,49.46,49.42,49.46,139514.0,44.2043,44.2222,44.1864,44.2222,139514.0
2018-01-12 10:00:00,49.46,49.5,49.45,49.48,311720.0,44.2222,44.2579,44.2132,44.2401,311720.0
2018-01-12 10:05:00,49.48,49.52,49.47,49.48,397436.0,44.2401,44.2758,44.2311,44.2401,397436.0
2018-01-12 10:10:00,49.48,49.57,49.48,49.56,191963.0,44.2401,44.3205,44.2401,44.3116,191963.0
2018-01-12 10:15:00,49.56,49.61,49.56,49.61,98620.0,44.3116,44.3563,44.3116,44.3563,98620.0
2018-01-12 10:20:00,49.61,49.65,49.57,49.57,242348.0,44.3563,44.3921,44.3205,44.3205,242348.0
2018-01-12 10:25:00,49.58,49.6,49.57,49.59,107262.0,44.3295,44.3474,44.3205,44.3384,107262.0
2018-01-12 10:30:00,49.59,49.63,49.55,49.63,216255.0,44.3384,44.3742,44.3027,44.3742,216255.0
2018-01-12 10:35:00,49.63,49.7,49.62,49.7,398089.0,44.3742,44.4368,44.3652,44.4368,398089.0
2018-01-12 10:40:00,49.7,49.74,49.5,49.69,586260.0,44.4368,44.4725,44.2579,44.4278,586260.0
2018-01-12 10:45:00,49.69,49.78,49.68,49.77,134681.0,44.4278,44.5083,44.4189,44.4994,134681.0
2018-01-12 10:50:00,49.77,49.83,49.76,49.78,157637.0,44.4994,44.553,44.4904,44.5083,157637.0
2018-01-12 10:55:00,49.79,49.81,49.73,49.73,202959.0,44.5172,44.5351,44.4636,44.4636,202959.0
2018-01-12 11:00:00,49.73,49.74,49.69,49.7,154455.0,44.4636,44.4725,44.4278,44.4368,154455.0
2018-01-12 11:05:00,49.7,49.7,49.6,49.61,269572.0,44.4368,44.4368,44.3474,44.3563,269572.0
2018-01-12 11:10:00,49.61,49.64,49.58,49.58,150318.0,44.3563,44.3831,44.3295,44.3295,150318.0
2018-01-12 11:15:00,49.58,49.6,49.55,49.59,174079.0,44.3295,44.3474,44.3027,44.3384,174079.0
2018-01-12 11:20:00,49.59,49.6,49.56,49.58,218847.0,44.3384,44.3474,44.3116,44.3295,218847.0
2018-01-12 11:25:00,49.57,49.61,49.56,49.61,138902.0,44.3205,44.3563,44.3116,44.3563,138902.0
2018-01-12 11:30:00,49.61,49.61,49.53,49.53,144272.0,44.3563,44.3563,44.2848,44.2848,144272.0
2018-01-12 11:35:00,49.54,49.58,49.53,49.58,129857.0,44.2937,44.3295,44.2848,44.3295,129857.0
2018-01-12 11:40:00,49.57,49.61,49.55,49.55,112925.0,44.3205,44.3563,44.3027,44.3027,112925.0
2018-01-12 11:45:00,49.55,49.56,49.52,49.54,130890.0,44.3027,44.3116,44.2758,44.2937,130890.0
2018-01-12 11:50:00,49.53,49.54,49.49,49.52,103794.0,44.2848,44.2937,44.249,44.2758,103794.0
2018-01-12 11:55:00,49.53,49.54,49.51,49.54,83400.0,44.2848,44.2937,44.2669,44.2937,83400.0
2018-01-12 12:00:00,49.54,49.55,49.49,49.49,135898.0,44.2937,44.3027,44.249,44.249,135898.0
2018-01-12 12:05:00,49.5,49.5,49.45,49.47,53937.0,44.2579,44.2579,44.2132,44.2311,53937.0
2018-01-12 12:10:00,49.47,49.49,49.46,49.48,55282.0,44.2311,44.249,44.2222,44.2401,55282.0
2018-01-12 12:15:00,49.48,49.52,49.48,49.52,80246.0,44.2401,44.2758,44.2401,44.2758,80246.0
2018-01-12 12:20:00,49.52,49.53,49.49,49.53,64815.0,44.2758,44.2848,44.249,44.2848,64815.0
2018-01-12 12:25:00,49.52,49.53,49.46,49.47,128569.0,44.2758,44.2848,44.2222,44.2311,128569.0
2018-01-12 12:30:00,49.47,49.49,49.46,49.46,55697.0,44.2311,44.249,44.2222,44.2222,55697.0
2018-01-12 12:35:00,49.46,49.48,49.44,49.47,56904.0,44.2222,44.2401,44.2043,44.2311,56904.0
2018-01-12 12:40:00,49.47,49.52,49.46,49.52,84115.0,44.2311,44.2758,44.2222,44.2758,84115.0
2018-01-12 12:45:00,49.52,49.52,49.51,49.52,54985.0,44.2758,44.2758,44.2669,44.2758,54985.0
2018-01-12 12:50:00,49.52,49.55,49.51,49.55,72516.0,44.2758,44.3027,44.2669,44.3027,72516.0
2018-01-12 12:55:00,49.54,49.58,49.54,49.57,78973.0,44.2937,44.3295,44.2937,44.3205,78973.0
2018-01-12 13:00:00,49.57,49.6,49.57,49.59,85877.0,44.3205,44.3474,44.3205,44.3384,85877.0
2018-01-12 13:05:00,49.59,49.6,49.56,49.57,149390.0,44.3384,44.3474,44.3116,44.3205,149390.0
2018-01-12 13:10:00,49.57,49.57,49.54,49.54,93511.0,44.3205,44.3205,44.2937,44.2937,93511.0
2018-01-12 13:15:00,49.55,49.58,49.54,49.57,95068.0,44.3027,44.3295,44.2937,44.3205,95068.0
2018-01-12 13:20:00,49.57,49.59,49.56,49.58,59342.0,44.3205,44.3384,44.3116,44.3295,59342.0
2018-01-12 13:25:00,49.59,49.6,49.57,49.59,68059.0,44.3384,44.3474,44.3205,44.3384,68059.0
2018-01-12 13:30:00,49.59,49.6,49.55,49.55,174804.0,44.3384,44.3474,44.3027,44.3027,174804.0
2018-01-12 13:35:00,49.56,49.58,49.55,49.58,51597.0,44.3116,44.3295,44.3027,44.3295,51597.0
2018-01-12 13:40:00,49.58,49.6,49.57,49.59,75797.0,44.3295,44.3474,44.3205,44.3384,75797.0
2018-01-12 13:45:00,49.59,49.61,49.59,49.61,88916.0,44.3384,44.3563,44.3384,44.3563,88916.0
2018-01-12 13:50:00,49.6,49.64,49.6,49.63,102078.0,44.3474,44.3831,44.3474,44.3742,102078.0
2018-01-12 13:55:00,49.63,49.65,49.62,49.65,94264.0,44.3742,44.3921,44.3652,44.3921,94264.0
2018-01-12 14:00:00,49.65,49.66,49.63,49.66,175227.0,44.3921,44.401,44.3742,44.401,175227.0
2018-01-12 14:05:00,49.66,49.66,49.63,49.64,111427.0,44.401,44.401,44.3742,44.3831,111427.0
2018-01-12 14:10:00,49.64,49.68,49.63,49.66,151018.0,44.3831,44.4189,44.3742,44.401,151018.0
2018-01-12 14:15:00,49.66,49.69,49.66,49.68,44751.0,44.401,44.4278,44.401,44.4189,44751.0
2018-01-12 14:20:00,49.68,49.7,49.68,49.68,107469.0,44.4189,44.4368,44.4189,44.4189,107469.0
2018-01-12 14:25:00,49.68,49.69,49.65,49.66,105439.0,44.4189,44.4278,44.3921,44.401,105439.0
2018-01-12 14:30:00,49.66,49.68,49.61,49.62,105063.0,44.401,44.4189,44.3563,44.3652,105063.0
2018-01-12 14:35:00,49.62,49.63,49.61,49.62,126702.0,44.3652,44.3742,44.3563,44.3652,126702.0
2018-01-12 14:40:00,49.62,49.64,49.61,49.63,129988.0,44.3652,44.3831,44.3563,44.3742,129988.0
2018-01-12 14:45:00,49.63,49.63,49.6,49.6,91913.0,44.3742,44.3742,44.3474,44.3474,91913.0
2018-01-12 14:50:00,49.61,49.62,49.6,49.62,101124.0,44.3563,44.3652,44.3474,44.3652,101124.0
2018-01-12 14:55:00,49.62,49.64,49.6,49.63,109226.0,44.3652,44.3831,44.3474,44.3742,109226.0
2018-01-12 15:00:00,49.63,49.65,49.58,49.59,136306.0,44.3742,44.3921,44.3295,44.3384,136306.0
2018-01-12 15:05:00,49.59,49.6,49.58,49.59,62499.0,44.3384,44.3474,44.3295,44.3384,62499.0
2018-01-12 15:10:00,49.59,49.6,49.52,49.53,129486.0,44.3384,44.3474,44.2758,44.2848,129486.0
2018-01-12 15:15:00,49.53,49.56,49.52,49.54,117735.0,44.2848,44.3116,44.2758,44.2937,117735.0
2018-01-12 15:20:00,49.54,49.59,49.53,49.58,170621.0,44.2937,44.3384,44.2848,44.3295,170621.0
2018-01-12 15:25:00,49.58,49.6,49.57,49.59,113699.0,44.3295,44.3474,44.3205,44.3384,113699.0
2018-01-12 15:30:00,49.59,49.63,49.59,49.63,189242.0,44.3384,44.3742,44.3384,44.3742,189242.0
2018-01-12 15:35:00,49.63,49.63,49.6,49.6,131741.0,44.3742,44.3742,44.3474,44.3474,131741.0
2018-01-12 15:40:00,49.61,49.61,49.54,49.55,228819.0,44.3563,44.3563,44.2937,44.3027,228819.0
2018-01-12 15:45:00,49.55,49.57,49.54,49.55,360649.0,44.3027,44.3205,44.2937,44.3027,360649.0
2018-01-12 15:50:00,49.56,49.57,49.51,49.53,332740.0,44.3116,44.3205,44.2669,44.2848,332740.0
2018-01-12 15:55:00,49.53,49.53,49.43,49.49,927182.0,44.2848,44.2848,44.1954,44.249,927182.0
2018-01-16 09:30:00,49.85,49.98,49.67,49.97,507091.0,44.5709,44.6871,44.4099,44.6782,507091.0
2018-01-16 09:35:00,49.97,50.05,49.91,50.05,711838.0,44.6782,44.7497,44.6245,44.7497,711838.0
2018-01-16 09:40:00,50.05,50.06,49.94,49.98,254781.0,44.7497,44.7586,44.6514,44.6871,254781.0
2018-01-16 09:45:00,49.98,50.0,49.94,49.98,159694.0,44.6871,44.705,44.6514,44.6871,159694.0
2018-01-16 09:50:00,49.98,50.01,49.96,49.98,403807.0,44.6871,44.7139,44.6692,44.6871,403807.0
2018-01-16 09:55:00,49.98,50.0,49.98,49.98,115075.0,44.6871,44.705,44.6871,44.6871,115075.0
2018-01-16 10:00:00,49.99,50.0,49.97,49.98,251822.0,44.6961,44.705,44.6782,44.6871,251822.0
2018-01-16 10:05:00,49.98,50.01,49.97,49.98,458810.0,44.6871,44.7139,44.6782,44.6871,458810.0
2018-01-16 10:10:00,49.99,50.0,49.96,49.99,199958.0,44.6961,44.705,44.6692,44.6961,199958.0
2018-01-16 10:15:00,50.0,50.0,49.97,49.99,263056.0,44.705,44.705,44.6782,44.6961,263056.0
2018-01-16 10:20:00,49.99,50.0,49.97,49.99,375256.0,44.6961,44.705,44.6782,44.6961,375256.0
2018-01-16 10:25:00,49.99,50.03,49.97,49.99,689542.0,44.6961,44.7318,44.6782,44.6961,689542.0
2018-01-16 10:30:00,50.0,50.0,49.85,49.85,235898.0,44.705,44.705,44.5709,44.5709,235898.0
2018-01-16 10:35:00,49.85,49.86,49.72,49.76,195471.0,44.5709,44.5798,44.4547,44.4904,195471.0
2018-01-16 10:40:00,49.77,49.81,49.75,49.76,172652.0,44.4994,44.5351,44.4815,44.4904,172652.0
2018-01-16 10:45:00,49.76,49.84,49.76,49.8,118206.0,44.4904,44.5619,44.4904,44.5262,118206.0
2018-01-16 10:50:00,49.8,49.82,49.77,49.78,153150.0,44.5262,44.5441,44.4994,44.5083,153150.0
2018-01-16 10:55:00,49.78,49.78,49.66,49.7,172037.0,44.5083,44.5083,44.401,44.4368,172037.0
2018-01-16 11:00:00,49.69,49.72,49.65,49.71,202428.0,44.4278,44.4547,44.3921,44.4457,202428.0
2018-01-16 11:05:00,49.72,49.72,49.63,49.63,122980.0,44.4547,44.4547,44.3742,44.3742,122980.0
2018-01-16 11:10:00,49.63,49.71,49.63,49.68,203805.0,44.3742,44.4457,44.3742,44.4189,203805.0
2018-01-16 11:15:00,49.68,49.75,49.66,49.75,117368.0,44.4189,44.4815,44.401,44.4815,117368.0
2018-01-16 11:20:00,49.74,49.78,49.73,49.76,135621.0,44.4725,44.5083,44.4636,44.4904,135621.0
2018-01-16 11:25:00,49.76,49.79,49.71,49.78,117930.0,44.4904,44.5172,44.4457,44.5083,117930.0
2018-01-16 11:30:00,49.78,49.85,49.75,49.84,114423.0,44.5083,44.5709,44.4815,44.5619,114423.0
2018-01-16 11:35:00,49.85,49.9,49.84,49.9,137044.0,44.5709,44.6156,44.5619,44.6156,137044.0
2018-01-16 11:40:00,49.9,49.93,49.83,49.84,189508.0,44.6156,44.6424,44.553,44.5619,189508.0
2018-01-16 11:45:00,49.84,49.84,49.75,49.8,139557.0,44.5619,44.5619,44.4815,44.5262,139557.0
2018-01-16 11:50:00,49.79,49.8,49.7,49.73,128347.0,44.5172,44.5262,44.4368,44.4636,128347.0
2018-01-16 11:55:00,49.73,49.76,49.66,49.66,105491.0,44.4636,44.4904,44.401,44.401,105491.0
2018-01-16 12:00:00,49.66,49.69,49.6,49.6,151867.0,44.401,44.4278,44.3474,44.3474,151867.0
2018-01-16 12:05:00,49.6,49.61,49.55,49.58,98576.0,44.3474,44.3563,44.3027,44.3295,98576.0
2018-01-16 12:10:00,49.58,49.63,49.57,49.63,97942.0,44.3295,44.3742,44.3205,44.3742,97942.0
2018-01-16 12:15:00,49.64,49.76,49.63,49.75,165081.0,44.3831,44.4904,44.3742,44.4815,165081.0
2018-01-16 12:20:00,49.74,49.79,49.71,49.78,193558.0,44.4725,44.5172,44.4457,44.5083,193558.0
2018-01-16 12:25:00,49.78,49.78,49.72,49.76,133231.0,44.5083,44.5083,44.4547,44.4904,133231.0
2018-01-16 12:30:00,49.77,49.78,49.71,49.76,127447.0,44.4994,44.5083,44.4457,44.4904,127447.0
2018-01-16 12:35:00,49.75,49.77,49.74,49.77,71493.0,44.4815,44.4994,44.4725,44.4994,71493.0
2018-01-16 12:40:00,49.77,49.78,49.73,49.74,91474.0,44.4994,44.5083,44.4636,44.4725,91474.0
2018-01-16 12:45:00,49.75,49.78,49.72,49.78,61520.0,44.4815,44.5083,44.4547,44.5083,61520.0
2018-01-16 12:50:00,49.78,49.78,49.68,49.69,106711.0,44.5083,44.5083,44.4189,44.4278,106711.0
2018-01-16 12:55:00,49.69,49.73,49.68,49.71,47804.0,44.4278,44.4636,44.4189,44.4457,47804.0
2018-01-16 13:00:00,49.71,49.74,49.66,49.67,125891.0,44.4457,44.4725,44.401,44.4099,125891.0
2018-01-16 13:05:00,49.67,49.72,49.65,49.72,103583.0,44.4099,44.4547,44.3921,44.4547,103583.0
2018-01-16 13:10:00,49.72,49.77,49.71,49.74,64401.0,44.4547,44.4994,44.4457,44.4725,64401.0
2018-01-16 13:15:00,49.74,49.76,49.72,49.72,50683.0,44.4725,44.4904,44.4547,44.4547,50683.0
2018-01-16 13:20:00,49.72,49.72,49.66,49.66,59981.0,44.4547,44.4547,44.401,44.401,59981.0
2018-01-16 13:25:00,49.67,49.71,49.66,49.71,57617.0,44.4099,44.4457,44.401,44.4457,57617.0
2018-01-16 13:30:00,49.71,49.73,49.7,49.71,80191.0,44.4457,44.4636,44.4368,44.4457,80191.0
2018-01-16 13:35:00,49.71,49.72,49.67,49.68,83454.0,44.4457,44.4547,44.4099,44.4189,83454.0
2018-01-16 13:40:00,49.68,49.71,49.66,49.69,85782.0,44.4189,44.4457,44.401,44.4278,85782.0
2018-01-16 13:45:00,49.69,49.7,49.66,49.66,74581.0,44.4278,44.4368,44.401,44.401,74581.0
2018-01-16 13:50:00,49.67,49.67,49.64,49.67,84560.0,44.4099,44.4099,44.3831,44.4099,84560.0
2018-01-16 13:55:00,49.68,49.7,49.65,49.68,99477.0,44.4189,44.4368,44.3921,44.4189,99477.0
2018-01-16 14:00:00,49.69,49.7,49.62,49.63,74214.0,44.4278,44.4368,44.3652,44.3742,74214.0
2018-01-16 14:05:00,49.63,49.68,49.62,49.64,117073.0,44.3742,44.4189,44.3652,44.3831,117073.0
2018-01-16 14:10:00,49.65,49.67,49.63,49.65,104691.0,44.3921,44.4099,44.3742,44.3921,104691.0
2018-01-16 14:15:00,49.66,49.67,49.62,49.66,155925.0,44.401,44.4099,44.3652,44.401,155925.0
2018-01-16 14:20:00,49.65,49.67,49.59,49.62,90325.0,44.3921,44.4099,44.3384,44.3652,90325.0
2018-01-16 14:25:00,49.61,49.64,49.58,49.59,112086.0,44.3563,44.3831,44.3295,44.3384,112086.0
2018-01-16 14:30:00,49.59,49.62,49.57,49.58,122660.0,44.3384,44.3652,44.3205,44.3295,122660.0
2018-01-16 14:35:00,49.59,49.59,49.52,49.52,104670.0,44.3384,44.3384,44.2758,44.2758,104670.0
2018-01-16 14:40:00,49.52,49.55,49.48,49.5,181624.0,44.2758,44.3027,44.2401,44.2579,181624.0
2018-01-16 14:45:00,49.5,49.56,49.44,49.53,147899.0,44.2579,44.3116,44.2043,44.2848,147899.0
2018-01-16 14:50:00,49.53,49.61,49.51,49.61,164631.0,44.2848,44.3563,44.2669,44.3563,164631.0
2018-01-16 14:55:00,49.6,49.61,49.55,49.56,100634.0,44.3474,44.3563,44.3027,44.3116,100634.0
2018-01-16 15:00:00,49.56,49.64,49.56,49.64,75786.0,44.3116,44.3831,44.3116,44.3831,75786.0
2018-01-16 15:05:00,49.63,49.7,49.62,49.69,142320.0,44.3742,44.4368,44.3652,44.4278,142320.0
2018-01-16 15:10:00,49.69,49.71,49.67,49.7,129683.0,44.4278,44.4457,44.4099,44.4368,129683.0
2018-01-16 15:15:00,49.71,49.71,49.66,49.66,145538.0,44.4457,44.4457,44.401,44.401,145538.0
2018-01-16 15:20:00,49.66,49.71,49.66,49.66,159096.0,44.401,44.4457,44.401,44.401,159096.0
2018-01-16 15:25:00,49.67,49.76,49.65,49.76,205649.0,44.4099,44.4904,44.3921,44.4904,205649.0
2018-01-16 15:30:00,49.76,49.76,49.72,49.75,204879.0,44.4904,44.4904,44.4547,44.4815,204879.0
2018-01-16 15:35:00,49.75,49.8,49.74,49.78,213714.0,44.4815,44.5262,44.4725,44.5083,213714.0
2018-01-16 15:40:00,49.78,49.78,49.71,49.73,158374.0,44.5083,44.5083,44.4457,44.4636,158374.0
2018-01-16 15:45:00,49.72,49.72,49.65,49.69,160913.0,44.4547,44.4547,44.3921,44.4278,160913.0
2018-01-16 15:50:00,49.69,49.7,49.61,49.62,264882.0,44.4278,44.4368,44.3563,44.3652,264882.0
2018-01-16 15:55:00,49.62,49.62,49.54,49.58,844370.0,44.3652,44.3652,44.2937,44.3295,844370.0
2018-01-17 09:30:00,49.91,50.0,49.87,49.98,333524.0,44.6245,44.705,44.5888,44.6871,333524.0
2018-01-17 09:35:00,49.99,49.99,49.91,49.93,261679.0,44.6961,44.6961,44.6245,44.6424,261679.0
2018-01-17 09:40:00,49.93,49.99,49.85,49.99,131929.0,44.6424,44.6961,44.5709,44.6961,131929.0
2018-01-17 09:45:00,49.98,49.99,49.9,49.95,198491.0,44.6871,44.6961,44.6156,44.6603,198491.0
2018-01-17 09:50:00,49.95,50.0,49.92,49.93,233018.0,44.6603,44.705,44.6335,44.6424,233018.0
2018-01-17 09:55:00,49.92,49.95,49.86,49.92,247133.0,44.6335,44.6603,44.5798,44.6335,247133.0
2018-01-17 10:00:00,49.92,49.99,49.9,49.99,158282.0,44.6335,44.6961,44.6156,44.6961,158282.0
2018-01-17 10:05:00,49.99,50.06,49.96,50.05,676729.0,44.6961,44.7586,44.6692,44.7497,676729.0
2018-01-17 10:10:00,50.05,50.06,49.94,49.98,215897.0,44.7497,44.7586,44.6514,44.6871,215897.0
2018-01-17 10:15:00,49.97,50.01,49.97,49.97,155570.0,44.6782,44.7139,44.6782,44.6782,155570.0
2018-01-17 10:20:00,49.97,50.01,49.97,49.98,311523.0,44.6782,44.7139,44.6782,44.6871,311523.0
2018-01-17 10:25:00,49.98,50.0,49.98,50.0,130016.0,44.6871,44.705,44.6871,44.705,130016.0
2018-01-17 10:30:00,50.0,50.0,49.99,50.0,154004.0,44.705,44.705,44.6961,44.705,154004.0
2018-01-17 10:35:00,49.99,50.02,49.99,50.01,353718.0,44.6961,44.7229,44.6961,44.7139,353718.0
2018-01-17 10:40:00,50.0,50.01,49.98,49.99,216048.0,44.705,44.7139,44.6871,44.6961,216048.0
2018-01-17 10:45:00,50.0,50.01,49.98,50.0,149206.0,44.705,44.7139,44.6871,44.705,149206.0
2018-01-17 10:50:00,50.0,50.01,49.98,50.0,294596.0,44.705,44.7139,44.6871,44.705,294596.0
2018-01-17 10:55:00,50.0,50.0,49.96,49.98,161897.0,44.705,44.705,44.6692,44.6871,161897.0
2018-01-17 11:00:00,49.98,50.01,49.93,49.93,316376.0,44.6871,44.7139,44.6424,44.6424,316376.0
2018-01-17 11:05:00,49.94,50.0,49.93,50.0,136410.0,44.6514,44.705,44.6424,44.705,136410.0
2018-01-17 11:10:00,50.0,50.01,49.98,49.99,268315.0,44.705,44.7139,44.6871,44.6961,268315.0
2018-01-17 11:15:00,50.0,50.01,49.97,50.0,213971.0,44.705,44.7139,44.6782,44.705,213971.0
2018-01-17 11:20:00,50.0,50.0,49.98,49.98,128823.0,44.705,44.705,44.6871,44.6871,128823.0
2018-01-17 11:25:00,49.98,50.0,49.94,49.98,131564.0,44.6871,44.705,44.6514,44.6871,131564.0
2018-01-17 11:30:00,49.98,50.0,49.97,50.0,79312.0,44.6871,44.705,44.6782,44.705,79312.0
2018-01-17 11:35:00,49.99,50.0,49.98,49.99,87763.0,44.6961,44.705,44.6871,44.6961,87763.0
2018-01-17 11:40:00,50.0,50.0,49.97,49.97,99125.0,44.705,44.705,44.6782,44.6782,99125.0
2018-01-17 11:45:00,49.96,50.01,49.96,50.0,168565.0,44.6692,44.7139,44.6692,44.705,168565.0
2018-01-17 11:50:00,49.99,50.02,49.98,50.02,124586.0,44.6961,44.7229,44.6871,44.7229,124586.0
2018-01-17 11:55:00,50.02,50.03,49.98,50.01,210767.0,44.7229,44.7318,44.6871,44.7139,210767.0
2018-01-17 12:00:00,50.01,50.02,49.99,49.99,108215.0,44.7139,44.7229,44.6961,44.6961,108215.0
2018-01-17 12:05:00,50.0,50.0,49.98,50.0,74322.0,44.705,44.705,44.6871,44.705,74322.0
2018-01-17 12:10:00,50.0,50.02,49.97,50.02,216542.0,44.705,44.7229,44.6782,44.7229,216542.0
2018-01-17 12:15:00,50.02,50.02,50.0,50.01,91622.0,44.7229,44.7229,44.705,44.7139,91622.0
2018-01-17 12:20:00,50.01,50.04,50.01,50.04,147319.0,44.7139,44.7408,44.7139,44.7408,147319.0
2018-01-17 12:25:00,50.04,50.04,50.0,50.0,87874.0,44.7408,44.7408,44.705,44.705,87874.0
2018-01-17 12:30:00,50.01,50.01,49.99,49.99,116181.0,44.7139,44.7139,44.6961,44.6961,116181.0
2018-01-17 12:35:00,50.0,50.02,49.99,50.01,346434.0,44.705,44.7229,44.6961,44.7139,346434.0
2018-01-17 12:40:00,50.01,50.01,49.99,50.01,143982.0,44.7139,44.7139,44.6961,44.7139,143982.0
2018-01-17 12:45:00,50.01,50.05,50.0,50.04,368885.0,44.7139,44.7497,44.705,44.7408,368885.0
2018-01-17 12:50:00,50.04,50.04,50.02,50.04,262366.0,44.7408,44.7408,44.7229,44.7408,262366.0
2018-01-17 12:55:00,50.04,50.04,50.03,50.04,50394.0,44.7408,44.7408,44.7318,44.7408,50394.0
2018-01-17 13:00:00,50.04,50.07,50.03,50.06,883557.0,44.7408,44.7676,44.7318,44.7586,883557.0
2018-01-17 13:05:00,50.06,50.07,50.05,50.05,290315.0,44.7586,44.7676,44.7497,44.7497,290315.0
2018-01-17 13:10:00,50.06,50.06,50.04,50.05,288152.0,44.7586,44.7586,44.7408,44.7497,288152.0
2018-01-17 13:15:00,50.05,50.07,50.02,50.04,495253.0,44.7497,44.7676,44.7229,44.7408,495253.0
2018-01-17 13:20:00,50.04,50.06,50.03,50.04,387160.0,44.7408,44.7586,44.7318,44.7408,387160.0
2018-01-17 13:25:00,50.04,50.06,50.0,50.02,216225.0,44.7408,44.7586,44.705,44.7229,216225.0
2018-01-17 13:30:00,50.01,50.02,50.01,50.02,44433.0,44.7139,44.7229,44.7139,44.7229,44433.0
2018-01-17 13:35:00,50.02,50.02,50.01,50.02,91213.0,44.7229,44.7229,44.7139,44.7229,91213.0
2018-01-17 13:40:00,50.02,50.02,50.01,50.02,94604.0,44.7229,44.7229,44.7139,44.7229,94604.0
2018-01-17 13:45:00,50.02,50.02,49.99,50.0,98940.0,44.7229,44.7229,44.6961,44.705,98940.0
2018-01-17 13:50:00,50.0,50.02,49.99,50.02,124860.0,44.705,44.7229,44.6961,44.7229,124860.0
2018-01-17 13:55:00,50.01,50.02,49.99,50.0,181362.0,44.7139,44.7229,44.6961,44.705,181362.0
2018-01-17 14:00:00,49.99,50.05,49.99,50.04,389298.0,44.6961,44.7497,44.6961,44.7408,389298.0
2018-01-17 14:05:00,50.04,50.05,50.01,50.01,321404.0,44.7408,44.7497,44.7139,44.7139,321404.0
2018-01-17 14:10:00,50.02,50.03,49.99,50.01,351561.0,44.7229,44.7318,44.6961,44.7139,351561.0
2018-01-17 14:15:00,50.01,50.06,50.0,50.06,361327.0,44.7139,44.7586,44.705,44.7586,361327.0
2018-01-17 14:20:00,50.06,50.06,50.03,50.04,263768.0,44.7586,44.7586,44.7318,44.7408,263768.0
2018-01-17 14:25:00,50.04,50.04,50.02,50.04,347628.0,44.7408,44.7408,44.7229,44.7408,347628.0
2018-01-17 14:30:00,50.04,50.06,50.03,50.06,356289.0,44.7408,44.7586,44.7318,44.7586,356289.0
2018-01-17 14:35:00,50.06,50.09,50.03,50.06,486830.0,44.7586,44.7855,44.7318,44.7586,486830.0
2018-01-17 14:40:00,50.07,50.08,50.06,50.08,302425.0,44.7676,44.7765,44.7586,44.7765,302425.0
2018-01-17 14:45:00,50.08,50.09,50.07,50.09,214747.0,44.7765,44.7855,44.7676,44.7855,214747.0
2018-01-17 14:50:00,50.09,50.15,50.08,50.14,402209.0,44.7855,44.8391,44.7765,44.8302,402209.0
2018-01-17 14:55:00,50.14,50.14,50.1,50.11,251599.0,44.8302,44.8302,44.7944,44.8034,251599.0
2018-01-17 15:00:00,50.12,50.13,50.11,50.13,248426.0,44.8123,44.8212,44.8034,44.8212,248426.0
2018-01-17 15:05:00,50.13,50.14,50.12,50.14,302356.0,44.8212,44.8302,44.8123,44.8302,302356.0
2018-01-17 15:10:00,50.14,50.15,50.12,50.14,374642.0,44.8302,44.8391,44.8123,44.8302,374642.0
2018-01-17 15:15:00,50.13,50.18,50.13,50.18,227551.0,44.8212,44.8659,44.8212,44.8659,227551.0
2018-01-17 15:20:00,50.18,50.2,50.17,50.19,452345.0,44.8659,44.8838,44.857,44.8749,452345.0
2018-01-17 15:25:00,50.19,50.21,50.18,50.2,488493.0,44.8749,44.8928,44.8659,44.8838,488493.0
2018-01-17 15:30:00,50.21,50.24,50.2,50.23,378200.0,44.8928,44.9196,44.8838,44.9106,378200.0
2018-01-17 15:35:00,50.23,50.24,50.2,50.23,225111.0,44.9106,44.9196,44.8838,44.9106,225111.0
2018-01-17 15:40:00,50.24,50.26,50.23,50.26,263154.0,44.9196,44.9375,44.9106,44.9375,263154.0
2018-01-17 15:45:00,50.25,50.26,50.18,50.22,453932.0,44.9285,44.9375,44.8659,44.9017,453932.0
2018-01-17 15:50:00,50.23,50.23,50.18,50.2,332425.0,44.9106,44.9106,44.8659,44.8838,332425.0
2018-01-17 15:55:00,50.2,50.29,50.19,50.27,1073750.0,44.8838,44.9643,44.8749,44.9464,1073750.0
2018-01-18 09:30:00,50.19,50.45,50.1,50.44,406646.0,44.8749,45.1073,44.7944,45.0984,406646.0
2018-01-18 09:35:00,50.45,50.68,50.45,50.64,359299.0,45.1073,45.313,45.1073,45.2772,359299.0
2018-01-18 09:40:00,50.65,50.66,50.51,50.53,239677.0,45.2862,45.2951,45.161,45.1789,239677.0
2018-01-18 09:45:00,50.53,50.56,50.48,50.5,184962.0,45.1789,45.2057,45.1342,45.152,184962.0
2018-01-18 09:50:00,50.5,50.54,50.46,50.51,179670.0,45.152,45.1878,45.1163,45.161,179670.0
2018-01-18 09:55:00,50.51,50.57,50.5,50.55,169422.0,45.161,45.2146,45.152,45.1968,169422.0
2018-01-18 10:00:00,50.55,50.56,50.48,50.54,348327.0,45.1968,45.2057,45.1342,45.1878,348327.0
2018-01-18 10:05:00,50.54,50.57,50.53,50.55,189697.0,45.1878,45.2146,45.1789,45.1968,189697.0
2018-01-18 10:10:00,50.56,50.61,50.5,50.6,220776.0,45.2057,45.2504,45.152,45.2415,220776.0
2018-01-18 10:15:00,50.59,50.6,50.46,50.46,213360.0,45.2325,45.2415,45.1163,45.1163,213360.0
2018-01-18 10:20:00,50.47,50.47,50.27,50.28,236301.0,45.1252,45.1252,44.9464,44.9553,236301.0
2018-01-18 10:25:00,50.28,50.35,50.27,50.34,367641.0,44.9553,45.0179,44.9464,45.009,367641.0
2018-01-18 10:30:00,50.34,50.35,50.26,50.28,256553.0,45.009,45.0179,44.9375,44.9553,256553.0
2018-01-18 10:35:00,50.29,50.31,50.27,50.28,185131.0,44.9643,44.9822,44.9464,44.9553,185131.0
2018-01-18 10:40:00,50.28,50.28,50.23,50.25,188632.0,44.9553,44.9553,44.9106,44.9285,188632.0
2018-01-18 10:45:00,50.25,50.31,50.24,50.26,161897.0,44.9285,44.9822,44.9196,44.9375,161897.0
2018-01-18 10:50:00,50.27,50.27,50.22,50.24,123887.0,44.9464,44.9464,44.9017,44.9196,123887.0
2018-01-18 10:55:00,50.23,50.24,50.19,50.22,178779.0,44.9106,44.9196,44.8749,44.9017,178779.0
2018-01-18 11:00:00,50.21,50.26,50.16,50.24,165184.0,44.8928,44.9375,44.8481,44.9196,165184.0
2018-01-18 11:05:00,50.23,50.28,50.22,50.28,143353.0,44.9106,44.9553,44.9017,44.9553,143353.0
2018-01-18 11:10:00,50.28,50.28,50.25,50.28,111498.0,44.9553,44.9553,44.9285,44.9553,111498.0
2018-01-18 11:15:00,50.28,50.31,50.25,50.3,232916.0,44.9553,44.9822,44.9285,44.9732,232916.0
2018-01-18 11:20:00,50.3,50.31,50.22,50.23,169134.0,44.9732,44.9822,44.9017,44.9106,169134.0
2018-01-18 11:25:00,50.23,50.28,50.22,50.26,139871.0,44.9106,44.9553,44.9017,44.9375,139871.0
2018-01-18 11:30:00,50.26,50.31,50.24,50.29,176313.0,44.9375,44.9822,44.9196,44.9643,176313.0
2018-01-18 11:35:00,50.29,50.3,50.21,50.21,115348.0,44.9643,44.9732,44.8928,44.8928,115348.0
2018-01-18 11:40:00,50.21,50.25,50.18,50.2,153152.0,44.8928,44.9285,44.8659,44.8838,153152.0
2018-01-18 11:45:00,50.21,50.25,50.18,50.22,263634.0,44.8928,44.9285,44.8659,44.9017,263634.0
2018-01-18 11:50:00,50.23,50.27,50.22,50.26,138124.0,44.9106,44.9464,44.9017,44.9375,138124.0
2018-01-18 11:55:00,50.26,50.27,50.25,50.27,52379.0,44.9375,44.9464,44.9285,44.9464,52379.0
2018-01-18 12:00:00,50.27,50.3,50.26,50.28,78374.0,44.9464,44.9732,44.9375,44.9553,78374.0
2018-01-18 12:05:00,50.28,50.31,50.26,50.3,125296.0,44.9553,44.9822,44.9375,44.9732,125296.0
2018-01-18 12:10:00,50.3,50.32,50.29,50.32,51531.0,44.9732,44.9911,44.9643,44.9911,51531.0
2018-01-18 12:15:00,50.32,50.33,50.29,50.3,150148.0,44.9911,45.0001,44.9643,44.9732,150148.0
2018-01-18 12:20:00,50.3,50.31,50.29,50.3,74234.0,44.9732,44.9822,44.9643,44.9732,74234.0
2018-01-18 12:25:00,50.3,50.32,50.29,50.3,86876.0,44.9732,44.9911,44.9643,44.9732,86876.0
2018-01-18 12:30:00,50.31,50.31,50.27,50.3,113272.0,44.9822,44.9822,44.9464,44.9732,113272.0
2018-01-18 12:35:00,50.3,50.33,50.3,50.32,64991.0,44.9732,45.0001,44.9732,44.9911,64991.0
2018-01-18 12:40:00,50.33,50.36,50.31,50.35,142674.0,45.0001,45.0269,44.9822,45.0179,142674.0
2018-01-18 12:45:00,50.36,50.36,50.33,50.33,75695.0,45.0269,45.0269,45.0001,45.0001,75695.0
2018-01-18 12:50:00,50.34,50.35,50.33,50.35,36625.0,45.009,45.0179,45.0001,45.0179,36625.0
2018-01-18 12:55:00,50.34,50.35,50.32,50.32,96265.0,45.009,45.0179,44.9911,44.9911,96265.0
2018-01-18 13:00:00,50.32,50.34,50.29,50.3,96276.0,44.9911,45.009,44.9643,44.9732,96276.0
2018-01-18 13:05:00,50.3,50.33,50.29,50.32,84500.0,44.9732,45.0001,44.9643,44.9911,84500.0
2018-01-18 13:10:00,50.32,50.34,50.32,50.34,73999.0,44.9911,45.009,44.9911,45.009,73999.0
2018-01-18 13:15:00,50.34,50.36,50.32,50.32,62051.0,45.009,45.0269,44.9911,44.9911,62051.0
2018-01-18 13:20:00,50.32,50.33,50.3,50.3,78641.0,44.9911,45.0001,44.9732,44.9732,78641.0
2018-01-18 13:25:00,50.3,50.31,50.23,50.27,161662.0,44.9732,44.9822,44.9106,44.9464,161662.0
2018-01-18 13:30:00,50.27,50.28,50.26,50.26,96516.0,44.9464,44.9553,44.9375,44.9375,96516.0
2018-01-18 13:35:00,50.27,50.27,50.21,50.24,163644.0,44.9464,44.9464,44.8928,44.9196,163644.0
2018-01-18 13:40:00,50.23,50.24,50.21,50.22,72380.0,44.9106,44.9196,44.8928,44.9017,72380.0
2018-01-18 13:45:00,50.22,50.22,50.19,50.21,283669.0,44.9017,44.9017,44.8749,44.8928,283669.0
2018-01-18 13:50:00,50.21,50.21,50.15,50.16,148786.0,44.8928,44.8928,44.8391,44.8481,148786.0
2018-01-18 13:55:00,50.16,50.24,50.13,50.23,203921.0,44.8481,44.9196,44.8212,44.9106,203921.0
2018-01-18 14:00:00,50.24,50.32,50.23,50.31,135430.0,44.9196,44.9911,44.9106,44.9822,135430.0
2018-01-18 14:05:00,50.31,50.33,50.29,50.32,92145.0,44.9822,45.0001,44.9643,44.9911,92145.0
2018-01-18 14:10:00,50.32,50.33,50.29,50.32,154947.0,44.9911,45.0001,44.9643,44.9911,154947.0
2018-01-18 14:15:00,50.32,50.33,50.3,50.3,95445.0,44.9911,45.0001,44.9732,44.9732,95445.0
2018-01-18 14:20:00,50.3,50.33,50.3,50.32,118640.0,44.9732,45.0001,44.9732,44.9911,118640.0
2018-01-18 14:25:00,50.32,50.33,50.31,50.33,87500.0,44.9911,45.0001,44.9822,45.0001,87500.0
2018-01-18 14:30:00,50.33,50.34,50.32,50.33,121155.0,45.0001,45.009,44.9911,45.0001,121155.0
2018-01-18 14:35:00,50.33,50.34,50.3,50.32,170876.0,45.0001,45.009,44.9732,44.9911,170876.0
2018-01-18 14:40:00,50.32,50.35,50.31,50.32,127944.0,44.9911,45.0179,44.9822,44.9911,127944.0
2018-01-18 14:45:00,50.32,50.33,50.3,50.3,107337.0,44.9911,45.0001,44.9732,44.9732,107337.0
2018-01-18 14:50:00,50.3,50.34,50.3,50.33,294025.0,44.9732,45.009,44.9732,45.0001,294025.0
2018-01-18 14:55:00,50.33,50.34,50.31,50.31,95802.0,45.0001,45.009,44.9822,44.9822,95802.0
2018-01-18 15:00:00,50.31,50.31,50.3,50.31,70720.0,44.9822,44.9822,44.9732,44.9822,70720.0
2018-01-18 15:05:00,50.31,50.31,50.3,50.3,68678.0,44.9822,44.9822,44.9732,44.9732,68678.0
2018-01-18 15:10:00,50.3,50.31,50.3,50.3,68465.0,44.9732,44.9822,44.9732,44.9732,68465.0
2018-01-18 15:15:00,50.31,50.31,50.29,50.3,250811.0,44.9822,44.9822,44.9643,44.9732,250811.0
2018-01-18 15:20:00,50.3,50.31,50.28,50.29,178443.0,44.9732,44.9822,44.9553,44.9643,178443.0
2018-01-18 15:25:00,50.29,50.31,50.28,50.3,175726.0,44.9643,44.9822,44.9553,44.9732,175726.0
2018-01-18 15:30:00,50.3,50.3,50.25,50.28,265723.0,44.9732,44.9732,44.9285,44.9553,265723.0
2018-01-18 15:35:00,50.28,50.29,50.26,50.29,252934.0,44.9553,44.9643,44.9375,44.9643,252934.0
2018-01-18 15:40:00,50.28,50.29,50.25,50.25,161876.0,44.9553,44.9643,44.9285,44.9285,161876.0
2018-01-18 15:45:00,50.25,50.26,50.19,50.26,319093.0,44.9285,44.9375,44.8749,44.9375,319093.0
2018-01-18 15:50:00,50.26,50.27,50.21,50.22,258851.0,44.9375,44.9464,44.8928,44.9017,258851.0
2018-01-18 15:55:00,50.22,50.24,50.2,50.22,699774.0,44.9017,44.9196,44.8838,44.9017,699774.0
2018-01-19 09:30:00,50.5,50.56,50.38,50.47,1566477.0,45.152,45.2057,45.0448,45.1252,1566477.0
2018-01-19 09:35:00,50.48,50.49,50.35,50.45,140714.0,45.1342,45.1431,45.0179,45.1073,140714.0
2018-01-19 09:40:00,50.45,50.48,50.37,50.4,140645.0,45.1073,45.1342,45.0358,45.0626,140645.0
2018-01-19 09:45:00,50.4,50.41,50.33,50.36,124597.0,45.0626,45.0716,45.0001,45.0269,124597.0
2018-01-19 09:50:00,50.36,50.37,50.3,50.36,139566.0,45.0269,45.0358,44.9732,45.0269,139566.0
2018-01-19 09:55:00,50.36,50.36,50.29,50.3,141608.0,45.0269,45.0269,44.9643,44.9732,141608.0
2018-01-19 10:00:00,50.3,50.36,50.29,50.34,174903.0,44.9732,45.0269,44.9643,45.009,174903.0
2018-01-19 10:05:00,50.34,50.44,50.33,50.43,187905.0,45.009,45.0984,45.0001,45.0895,187905.0
2018-01-19 10:10:00,50.43,50.45,50.41,50.42,120082.0,45.0895,45.1073,45.0716,45.0805,120082.0
2018-01-19 10:15:00,50.42,50.46,50.4,50.46,187763.0,45.0805,45.1163,45.0626,45.1163,187763.0
2018-01-19 10:20:00,50.46,50.46,50.41,50.44,172162.0,45.1163,45.1163,45.0716,45.0984,172162.0
2018-01-19 10:25:00,50.45,50.55,50.45,50.51,180118.0,45.1073,45.1968,45.1073,45.161,180118.0
2018-01-19 10:30:00,50.52,50.53,50.48,50.48,99118.0,45.1699,45.1789,45.1342,45.1342,99118.0
2018-01-19 10:35:00,50.48,50.52,50.47,50.49,118025.0,45.1342,45.1699,45.1252,45.1431,118025.0
2018-01-19 10:40:00,50.49,50.5,50.47,50.5,73319.0,45.1431,45.152,45.1252,45.152,73319.0
2018-01-19 10:45:00,50.5,50.52,50.47,50.48,116661.0,45.152,45.1699,45.1252,45.1342,116661.0
2018-01-19 10:50:00,50.48,50.48,50.46,50.47,59481.0,45.1342,45.1342,45.1163,45.1252,59481.0
2018-01-19 10:55:00,50.47,50.51,50.45,50.5,106864.0,45.1252,45.161,45.1073,45.152,106864.0
2018-01-19 11:00:00,50.5,50.53,50.49,50.53,139319.0,45.152,45.1789,45.1431,45.1789,139319.0
2018-01-19 11:05:00,50.53,50.53,50.42,50.44,148381.0,45.1789,45.1789,45.0805,45.0984,148381.0
2018-01-19 11:10:00,50.44,50.48,50.43,50.44,76894.0,45.0984,45.1342,45.0895,45.0984,76894.0
2018-01-19 11:15:00,50.44,50.44,50.4,50.41,99854.0,45.0984,45.0984,45.0626,45.0716,99854.0
2018-01-19 11:20:00,50.41,50.45,50.39,50.44,84449.0,45.0716,45.1073,45.0537,45.0984,84449.0
2018-01-19 11:25:00,50.45,50.47,50.44,50.44,94680.0,45.1073,45.1252,45.0984,45.0984,94680.0
2018-01-19 11:30:00,50.45,50.46,50.43,50.45,113484.0,45.1073,45.1163,45.0895,45.1073,113484.0
2018-01-19 11:35:00,50.45,50.46,50.44,50.46,30338.0,45.1073,45.1163,45.0984,45.1163,30338.0
2018-01-19 11:40:00,50.46,50.47,50.45,50.47,46907.0,45.1163,45.1252,45.1073,45.1252,46907.0
2018-01-19 11:45:00,50.47,50.48,50.45,50.45,78058.0,45.1252,45.1342,45.1073,45.1073,78058.0
2018-01-19 11:50:00,50.46,50.46,50.43,50.44,70949.0,45.1163,45.1163,45.0895,45.0984,70949.0
2018-01-19 11:55:00,50.43,50.44,50.41,50.42,126117.0,45.0895,45.0984,45.0716,45.0805,126117.0
2018-01-19 12:00:00,50.42,50.45,50.42,50.42,71981.0,45.0805,45.1073,45.0805,45.0805,71981.0
2018-01-19 12:05:00,50.43,50.46,50.42,50.45,99018.0,45.0895,45.1163,45.0805,45.1073,99018.0
2018-01-19 12:10:00,50.46,50.47,50.44,50.46,88867.0,45.1163,45.1252,45.0984,45.1163,88867.0
2018-01-19 12:15:00,50.46,50.49,50.45,50.49,70072.0,45.1163,45.1431,45.1073,45.1431,70072.0
2018-01-19 12:20:00,50.49,50.55,50.49,50.54,151831.0,45.1431,45.1968,45.1431,45.1878,151831.0
2018-01-19 12:25:00,50.55,50.55,50.53,50.55,74180.0,45.1968,45.1968,45.1789,45.1968,74180.0
2018-01-19 12:30:00,50.55,50.55,50.51,50.53,70716.0,45.1968,45.1968,45.161,45.1789,70716.0
2018-01-19 12:35:00,50.54,50.55,50.49,50.54,131023.0,45.1878,45.1968,45.1431,45.1878,131023.0
2018-01-19 12:40:00,50.55,50.56,50.53,50.55,121984.0,45.1968,45.2057,45.1789,45.1968,121984.0
2018-01-19 12:45:00,50.54,50.55,50.52,50.55,82639.0,45.1878,45.1968,45.1699,45.1968,82639.0
2018-01-19 12:50:00,50.55,50.55,50.5,50.52,91542.0,45.1968,45.1968,45.152,45.1699,91542.0
2018-01-19 12:55:00,50.52,50.52,50.5,50.51,56614.0,45.1699,45.1699,45.152,45.161,56614.0
2018-01-19 13:00:00,50.51,50.51,50.47,50.47,65673.0,45.161,45.161,45.1252,45.1252,65673.0
2018-01-19 13:05:00,50.47,50.48,50.44,50.47,80560.0,45.1252,45.1342,45.0984,45.1252,80560.0
2018-01-19 13:10:00,50.47,50.48,50.46,50.48,80616.0,45.1252,45.1342,45.1163,45.1342,80616.0
2018-01-19 13:15:00,50.48,50.48,50.42,50.44,142660.0,45.1342,45.1342,45.0805,45.0984,142660.0
2018-01-19 13:20:00,50.44,50.44,50.38,50.41,97713.0,45.0984,45.0984,45.0448,45.0716,97713.0
2018-01-19 13:25:00,50.4,50.41,50.32,50.34,213371.0,45.0626,45.0716,44.9911,45.009,213371.0
2018-01-19 13:30:00,50.34,50.37,50.31,50.36,104591.0,45.009,45.0358,44.9822,45.0269,104591.0
2018-01-19 13:35:00,50.36,50.37,50.33,50.34,100306.0,45.0269,45.0358,45.0001,45.009,100306.0
2018-01-19 13:40:00,50.33,50.34,50.3,50.31,96697.0,45.0001,45.009,44.9732,44.9822,96697.0
2018-01-19 13:45:00,50.31,50.33,50.27,50.28,92697.0,44.9822,45.0001,44.9464,44.9553,92697.0
2018-01-19 13:50:00,50.29,50.33,50.28,50.31,113269.0,44.9643,45.0001,44.9553,44.9822,113269.0
2018-01-19 13:55:00,50.31,50.32,50.28,50.32,76756.0,44.9822,44.9911,44.9553,44.9911,76756.0
2018-01-19 14:00:00,50.32,50.38,50.31,50.36,87151.0,44.9911,45.0448,44.9822,45.0269,87151.0
2018-01-19 14:05:00,50.36,50.39,50.33,50.37,107658.0,45.0269,45.0537,45.0001,45.0358,107658.0
2018-01-19 14:10:00,50.36,50.4,50.35,50.4,58328.0,45.0269,45.0626,45.0179,45.0626,58328.0
2018-01-19 14:15:00,50.4,50.42,50.38,50.41,90557.0,45.0626,45.0805,45.0448,45.0716,90557.0
2018-01-19 14:20:00,50.41,50.46,50.39,50.45,142704.0,45.0716,45.1163,45.0537,45.1073,142704.0
2018-01-19 14:25:00,50.45,50.47,50.42,50.45,119483.0,45.1073,45.1252,45.0805,45.1073,119483.0
2018-01-19 14:30:00,50.45,50.5,50.44,50.49,94968.0,45.1073,45.152,45.0984,45.1431,94968.0
2018-01-19 14:35:00,50.5,50.5,50.46,50.48,92873.0,45.152,45.152,45.1163,45.1342,92873.0
2018-01-19 14:40:00,50.47,50.49,50.47,50.49,108849.0,45.1252,45.1431,45.1252,45.1431,108849.0
2018-01-19 14:45:00,50.49,50.5,50.48,50.48,103273.0,45.1431,45.152,45.1342,45.1342,103273.0
2018-01-19 14:50:00,50.48,50.51,50.48,50.51,121460.0,45.1342,45.161,45.1342,45.161,121460.0
2018-01-19 14:55:00,50.51,50.51,50.48,50.48,72430.0,45.161,45.161,45.1342,45.1342,72430.0
2018-01-19 15:00:00,50.49,50.49,50.44,50.46,82844.0,45.1431,45.1431,45.0984,45.1163,82844.0
2018-01-19 15:05:00,50.46,50.48,50.44,50.47,105933.0,45.1163,45.1342,45.0984,45.1252,105933.0
2018-01-19 15:10:00,50.47,50.5,50.46,50.48,83786.0,45.1252,45.152,45.1163,45.1342,83786.0
2018-01-19 15:15:00,50.48,50.5,50.48,50.5,81097.0,45.1342,45.152,45.1342,45.152,81097.0
2018-01-19 15:20:00,50.5,50.5,50.49,50.49,82116.0,45.152,45.152,45.1431,45.1431,82116.0
2018-01-19 15:25:00,50.49,50.54,50.49,50.54,144027.0,45.1431,45.1878,45.1431,45.1878,144027.0
2018-01-19 15:30:00,50.54,50.56,50.54,50.55,151986.0,45.1878,45.2057,45.1878,45.1968,151986.0
2018-01-19 15:35:00,50.55,50.56,50.52,50.54,238398.0,45.1968,45.2057,45.1699,45.1878,238398.0
2018-01-19 15:40:00,50.54,50.6,50.52,50.59,359478.0,45.1878,45.2415,45.1699,45.2325,359478.0
2018-01-19 15:45:00,50.59,50.6,50.53,50.57,231912.0,45.2325,45.2415,45.1789,45.2146,231912.0
2018-01-19 15:50:00,50.57,50.59,50.49,50.53,326153.0,45.2146,45.2325,45.1431,45.1789,326153.0
2018-01-19 15:55:00,50.53,50.59,50.5,50.57,923536.0,45.1789,45.2325,45.152,45.2146,923536.0
2018-01-22 09:30:00,50.43,50.55,50.33,50.45,433496.0,45.0895,45.1968,45.0001,45.1073,433496.0
2018-01-22 09:35:00,50.45,50.45,50.33,50.35,228524.0,45.1073,45.1073,45.0001,45.0179,228524.0
2018-01-22 09:40:00,50.34,50.37,50.29,50.34,233118.0,45.009,45.0358,44.9643,45.009,233118.0
2018-01-22 09:45:00,50.33,50.36,50.27,50.34,186636.0,45.0001,45.0269,44.9464,45.009,186636.0
2018-01-22 09:50:00,50.35,50.46,50.33,50.44,176860.0,45.0179,45.1163,45.0001,45.0984,176860.0
2018-01-22 09:55:00,50.44,50.45,50.31,50.38,354612.0,45.0984,45.1073,44.9822,45.0448,354612.0
2018-01-22 10:00:00,50.37,50.4,50.36,50.39,274628.0,45.0358,45.0626,45.0269,45.0537,274628.0
2018-01-22 10:05:00,50.38,50.4,50.32,50.4,227420.0,45.0448,45.0626,44.9911,45.0626,227420.0
2018-01-22 10:10:00,50.4,50.49,50.39,50.45,221678.0,45.0626,45.1431,45.0537,45.1073,221678.0
2018-01-22 10:15:00,50.45,50.53,50.45,50.53,224665.0,45.1073,45.1789,45.1073,45.1789,224665.0
2018-01-22 10:20:00,50.53,50.58,50.52,50.54,160138.0,45.1789,45.2236,45.1699,45.1878,160138.0
2018-01-22 10:25:00,50.53,50.54,50.49,50.54,171628.0,45.1789,45.1878,45.1431,45.1878,171628.0
2018-01-22 10:30:00,50.54,50.54,50.49,50.51,173233.0,45.1878,45.1878,45.1431,45.161,173233.0
2018-01-22 10:35:00,50.51,50.53,50.5,50.53,151443.0,45.161,45.1789,45.152,45.1789,151443.0
2018-01-22 10:40:00,50.53,50.54,50.51,50.52,113133.0,45.1789,45.1878,45.161,45.1699,113133.0
2018-01-22 10:45:00,50.52,50.54,50.51,50.54,107650.0,45.1699,45.1878,45.161,45.1878,107650.0
2018-01-22 10:50:00,50.54,50.54,50.5,50.51,103129.0,45.1878,45.1878,45.152,45.161,103129.0
2018-01-22 10:55:00,50.51,50.52,50.46,50.46,120303.0,45.161,45.1699,45.1163,45.1163,120303.0
2018-01-22 11:00:00,50.47,50.48,50.44,50.44,168481.0,45.1252,45.1342,45.0984,45.0984,168481.0
2018-01-22 11:05:00,50.44,50.47,50.44,50.45,104107.0,45.0984,45.1252,45.0984,45.1073,104107.0
2018-01-22 11:10:00,50.45,50.45,50.37,50.39,165511.0,45.1073,45.1073,45.0358,45.0537,165511.0
2018-01-22 11:15:00,50.39,50.39,50.37,50.38,64915.0,45.0537,45.0537,45.0358,45.0448,64915.0
2018-01-22 11:20:00,50.38,50.41,50.37,50.4,180022.0,45.0448,45.0716,45.0358,45.0626,180022.0
2018-01-22 11:25:00,50.41,50.45,50.41,50.44,137167.0,45.0716,45.1073,45.0716,45.0984,137167.0
2018-01-22 11:30:00,50.43,50.45,50.42,50.44,107356.0,45.0895,45.1073,45.0805,45.0984,107356.0
2018-01-22 11:35:00,50.43,50.5,50.43,50.5,67373.0,45.0895,45.152,45.0895,45.152,67373.0
2018-01-22 11:40:00,50.49,50.51,50.45,50.47,152972.0,45.1431,45.161,45.1073,45.1252,152972.0
2018-01-22 11:45:00,50.48,50.49,50.45,50.48,126325.0,45.1342,45.1431,45.1073,45.1342,126325.0
2018-01-22 11:50:00,50.49,50.51,50.46,50.5,78606.0,45.1431,45.161,45.1163,45.152,78606.0
2018-01-22 11:55:00,50.5,50.52,50.49,50.51,389226.0,45.152,45.1699,45.1431,45.161,389226.0
2018-01-22 12:00:00,50.51,50.52,50.48,50.48,156258.0,45.161,45.1699,45.1342,45.1342,156258.0
2018-01-22 12:05:00,50.48,50.5,50.47,50.48,87735.0,45.1342,45.152,45.1252,45.1342,87735.0
2018-01-22 12:10:00,50.47,50.49,50.44,50.44,160721.0,45.1252,45.1431,45.0984,45.0984,160721.0
2018-01-22 12:15:00,50.45,50.47,50.44,50.47,97554.0,45.1073,45.1252,45.0984,45.1252,97554.0
2018-01-22 12:20:00,50.47,50.51,50.46,50.48,110707.0,45.1252,45.161,45.1163,45.1342,110707.0
2018-01-22 12:25:00,50.49,50.5,50.48,50.48,87011.0,45.1431,45.152,45.1342,45.1342,87011.0
2018-01-22 12:30:00,50.48,50.51,50.48,50.49,196762.0,45.1342,45.161,45.1342,45.1431,196762.0
2018-01-22 12:35:00,50.48,50.5,50.48,50.48,97417.0,45.1342,45.152,45.1342,45.1342,97417.0
2018-01-22 12:40:00,50.48,50.5,50.44,50.47,450538.0,45.1342,45.152,45.0984,45.1252,450538.0
2018-01-22 12:45:00,50.48,50.48,50.44,50.47,280371.0,45.1342,45.1342,45.0984,45.1252,280371.0
2018-01-22 12:50:00,50.48,50.5,50.47,50.5,80372.0,45.1342,45.152,45.1252,45.152,80372.0
2018-01-22 12:55:00,50.5,50.51,50.47,50.49,104738.0,45.152,45.161,45.1252,45.1431,104738.0
2018-01-22 13:00:00,50.5,50.53,50.49,50.53,99672.0,45.152,45.1789,45.1431,45.1789,99672.0
2018-01-22 13:05:00,50.52,50.53,50.51,50.52,86483.0,45.1699,45.1789,45.161,45.1699,86483.0
2018-01-22 13:10:00,50.51,50.53,50.51,50.52,58871.0,45.161,45.1789,45.161,45.1699,58871.0
2018-01-22 13:15:00,50.52,50.54,50.51,50.54,69979.0,45.1699,45.1878,45.161,45.1878,69979.0
2018-01-22 13:20:00,50.54,50.54,50.51,50.52,61672.0,45.1878,45.1878,45.161,45.1699,61672.0
2018-01-22 13:25:00,50.52,50.57,50.51,50.56,93504.0,45.1699,45.2146,45.161,45.2057,93504.0
2018-01-22 13:30:00,50.57,50.59,50.55,50.57,101303.0,45.2146,45.2325,45.1968,45.2146,101303.0
2018-01-22 13:35:00,50.58,50.6,50.57,50.59,82456.0,45.2236,45.2415,45.2146,45.2325,82456.0
2018-01-22 13:40:00,50.6,50.62,50.59,50.6,87029.0,45.2415,45.2593,45.2325,45.2415,87029.0
2018-01-22 13:45:00,50.59,50.62,50.58,50.62,135247.0,45.2325,45.2593,45.2236,45.2593,135247.0
2018-01-22 13:50:00,50.62,50.64,50.59,50.6,171985.0,45.2593,45.2772,45.2325,45.2415,171985.0
2018-01-22 13:55:00,50.6,50.64,50.59,50.64,76240.0,45.2415,45.2772,45.2325,45.2772,76240.0
2018-01-22 14:00:00,50.64,50.64,50.6,50.63,72698.0,45.2772,45.2772,45.2415,45.2683,72698.0
2018-01-22 14:05:00,50.63,50.66,50.61,50.62,184157.0,45.2683,45.2951,45.2504,45.2593,184157.0
2018-01-22 14:10:00,50.61,50.63,50.61,50.63,66637.0,45.2504,45.2683,45.2504,45.2683,66637.0
2018-01-22 14:15:00,50.63,50.64,50.62,50.64,105505.0,45.2683,45.2772,45.2593,45.2772,105505.0
2018-01-22 14:20:00,50.64,50.64,50.57,50.6,102785.0,45.2772,45.2772,45.2146,45.2415,102785.0
2018-01-22 14:25:00,50.6,50.63,50.58,50.62,76369.0,45.2415,45.2683,45.2236,45.2593,76369.0
2018-01-22 14:30:00,50.62,50.62,50.58,50.62,142693.0,45.2593,45.2593,45.2236,45.2593,142693.0
2018-01-22 14:35:00,50.62,50.62,50.58,50.58,117605.0,45.2593,45.2593,45.2236,45.2236,117605.0
2018-01-22 14:40:00,50.59,50.6,50.58,50.6,79889.0,45.2325,45.2415,45.2236,45.2415,79889.0
2018-01-22 14:45:00,50.6,50.62,50.59,50.62,96056.0,45.2415,45.2593,45.2325,45.2593,96056.0
2018-01-22 14:50:00,50.62,50.62,50.61,50.62,26537.0,45.2593,45.2593,45.2504,45.2593,26537.0
2018-01-22 14:55:00,50.62,50.62,50.61,50.62,36838.0,45.2593,45.2593,45.2504,45.2593,36838.0
2018-01-22 15:00:00,50.61,50.63,50.61,50.62,89529.0,45.2504,45.2683,45.2504,45.2593,89529.0
2018-01-22 15:05:00,50.62,50.62,50.61,50.62,24530.0,45.2593,45.2593,45.2504,45.2593,24530.0
2018-01-22 15:10:00,50.62,50.62,50.61,50.62,62378.0,45.2593,45.2593,45.2504,45.2593,62378.0
2018-01-22 15:15:00,50.62,50.62,50.59,50.61,118805.0,45.2593,45.2593,45.2325,45.2504,118805.0
2018-01-22 15:20:00,50.61,50.63,50.6,50.62,133846.0,45.2504,45.2683,45.2415,45.2593,133846.0
2018-01-22 15:25:00,50.63,50.63,50.62,50.62,106334.0,45.2683,45.2683,45.2593,45.2593,106334.0
2018-01-22 15:30:00,50.63,50.64,50.62,50.63,228240.0,45.2683,45.2772,45.2593,45.2683,228240.0
2018-01-22 15:35:00,50.63,50.65,50.63,50.64,203121.0,45.2683,45.2862,45.2683,45.2772,203121.0
2018-01-22 15:40:00,50.64,50.66,50.64,50.66,207715.0,45.2772,45.2951,45.2772,45.2951,207715.0
2018-01-22 15:45:00,50.66,50.67,50.65,50.67,357103.0,45.2951,45.304,45.2862,45.304,357103.0
2018-01-22 15:50:00,50.67,50.71,50.67,50.71,230511.0,45.304,45.3398,45.304,45.3398,230511.0
2018-01-22 15:55:00,50.71,50.74,50.68,50.71,891760.0,45.3398,45.3666,45.313,45.3398,891760.0
2018-01-23 09:30:00,50.75,50.86,50.57,50.86,339105.0,45.3756,45.4739,45.2146,45.4739,339105.0
2018-01-23 09:35:00,50.85,50.94,50.82,50.86,214445.0,45.465,45.5455,45.4382,45.4739,214445.0
2018-01-23 09:40:00,50.86,50.87,50.77,50.79,185243.0,45.4739,45.4829,45.3935,45.4113,185243.0
2018-01-23 09:45:00,50.79,50.8,50.74,50.8,212264.0,45.4113,45.4203,45.3666,45.4203,212264.0
2018-01-23 09:50:00,50.8,50.89,50.78,50.85,259787.0,45.4203,45.5007,45.4024,45.465,259787.0
2018-01-23 09:55:00,50.85,50.86,50.8,50.83,231405.0,45.465,45.4739,45.4203,45.4471,231405.0
2018-01-23 10:00:00,50.83,50.83,50.77,50.83,309771.0,45.4471,45.4471,45.3935,45.4471,309771.0
2018-01-23 10:05:00,50.82,50.87,50.82,50.87,157983.0,45.4382,45.4829,45.4382,45.4829,157983.0
2018-01-23 10:10:00,50.87,50.91,50.86,50.9,170107.0,45.4829,45.5186,45.4739,45.5097,170107.0
2018-01-23 10:15:00,50.91,50.95,50.9,50.95,78833.0,45.5186,45.5544,45.5097,45.5544,78833.0
2018-01-23 10:20:00,50.95,50.98,50.92,50.98,310107.0,45.5544,45.5812,45.5276,45.5812,310107.0
2018-01-23 10:25:00,50.98,50.99,50.95,50.97,312187.0,45.5812,45.5902,45.5544,45.5723,312187.0
2018-01-23 10:30:00,50.97,50.99,50.96,50.98,69402.0,45.5723,45.5902,45.5633,45.5812,69402.0
2018-01-23 10:35:00,50.99,50.99,50.98,50.98,28243.0,45.5902,45.5902,45.5812,45.5812,28243.0
2018-01-23 10:40:00,50.98,50.99,50.94,50.99,175237.0,45.5812,45.5902,45.5455,45.5902,175237.0
2018-01-23 10:45:00,50.99,50.99,50.97,50.99,92322.0,45.5902,45.5902,45.5723,45.5902,92322.0
2018-01-23 10:50:00,50.98,50.99,50.96,50.98,104212.0,45.5812,45.5902,45.5633,45.5812,104212.0
2018-01-23 10:55:00,50.98,51.04,50.97,51.04,687457.0,45.5812,45.6349,45.5723,45.6349,687457.0
2018-01-23 11:00:00,51.04,51.11,51.03,51.05,182845.0,45.6349,45.6975,45.6259,45.6438,182845.0
2018-01-23 11:05:00,51.05,51.08,51.02,51.02,173248.0,45.6438,45.6706,45.617,45.617,173248.0
2018-01-23 11:10:00,51.02,51.05,50.97,50.98,127316.0,45.617,45.6438,45.5723,45.5812,127316.0
2018-01-23 11:15:00,50.98,51.01,50.97,51.01,119980.0,45.5812,45.608,45.5723,45.608,119980.0
2018-01-23 11:20:00,51.0,51.02,50.94,50.95,152954.0,45.5991,45.617,45.5455,45.5544,152954.0
2018-01-23 11:25:00,50.96,50.98,50.92,50.97,117487.0,45.5633,45.5812,45.5276,45.5723,117487.0
2018-01-23 11:30:00,50.98,50.99,50.92,50.94,122551.0,45.5812,45.5902,45.5276,45.5455,122551.0
2018-01-23 11:35:00,50.93,50.94,50.88,50.89,132203.0,45.5365,45.5455,45.4918,45.5007,132203.0
2018-01-23 11:40:00,50.9,50.94,50.89,50.94,112800.0,45.5097,45.5455,45.5007,45.5455,112800.0
2018-01-23 11:45:00,50.95,50.97,50.94,50.95,97533.0,45.5544,45.5723,45.5455,45.5544,97533.0
2018-01-23 11:50:00,50.95,50.99,50.94,50.94,183970.0,45.5544,45.5902,45.5455,45.5455,183970.0
2018-01-23 11:55:00,50.95,50.96,50.93,50.96,82363.0,45.5544,45.5633,45.5365,45.5633,82363.0
2018-01-23 12:00:00,50.96,51.0,50.95,51.0,32217.0,45.5633,45.5991,45.5544,45.5991,32217.0
2018-01-23 12:05:00,50.99,51.0,50.94,50.94,102380.0,45.5902,45.5991,45.5455,45.5455,102380.0
2018-01-23 12:10:00,50.94,51.0,50.94,50.98,145602.0,45.5455,45.5991,45.5455,45.5812,145602.0
2018-01-23 12:15:00,50.99,50.99,50.98,50.98,20171.0,45.5902,45.5902,45.5812,45.5812,20171.0
2018-01-23 12:20:00,50.98,51.03,50.98,51.02,129154.0,45.5812,45.6259,45.5812,45.617,129154.0
2018-01-23 12:25:00,51.02,51.02,50.98,50.98,80078.0,45.617,45.617,45.5812,45.5812,80078.0
2018-01-23 12:30:00,50.98,50.99,50.95,50.98,126588.0,45.5812,45.5902,45.5544,45.5812,126588.0
2018-01-23 12:35:00,50.98,50.98,50.97,50.97,58866.0,45.5812,45.5812,45.5723,45.5723,58866.0
2018-01-23 12:40:00,50.98,50.98,50.92,50.95,81929.0,45.5812,45.5812,45.5276,45.5544,81929.0
2018-01-23 12:45:00,50.94,50.97,50.94,50.96,88119.0,45.5455,45.5723,45.5455,45.5633,88119.0
2018-01-23 12:50:00,50.95,50.98,50.94,50.98,87187.0,45.5544,45.5812,45.5455,45.5812,87187.0
2018-01-23 12:55:00,50.98,50.99,50.97,50.98,52450.0,45.5812,45.5902,45.5723,45.5812,52450.0
2018-01-23 13:00:00,50.98,51.01,50.98,51.0,114878.0,45.5812,45.608,45.5812,45.5991,114878.0
2018-01-23 13:05:00,51.01,51.03,50.98,51.02,116184.0,45.608,45.6259,45.5812,45.617,116184.0
2018-01-23 13:10:00,51.02,51.04,50.99,51.01,92391.0,45.617,45.6349,45.5902,45.608,92391.0
2018-01-23 13:15:00,51.01,51.01,50.98,51.0,64015.0,45.608,45.608,45.5812,45.5991,64015.0
2018-01-23 13:20:00,50.99,51.02,50.97,51.02,45922.0,45.5902,45.617,45.5723,45.617,45922.0
2018-01-23 13:25:00,51.02,51.02,51.0,51.01,76896.0,45.617,45.617,45.5991,45.608,76896.0
2018-01-23 13:30:00,51.0,51.04,51.0,51.04,81565.0,45.5991,45.6349,45.5991,45.6349,81565.0
2018-01-23 13:35:00,51.04,51.06,51.02,51.06,84121.0,45.6349,45.6527,45.617,45.6527,84121.0
2018-01-23 13:40:00,51.05,51.09,51.05,51.09,122506.0,45.6438,45.6796,45.6438,45.6796,122506.0
2018-01-23 13:45:00,51.09,51.15,51.08,51.13,154114.0,45.6796,45.7332,45.6706,45.7153,154114.0
2018-01-23 13:50:00,51.14,51.16,51.12,51.15,66783.0,45.7243,45.7422,45.7064,45.7332,66783.0
2018-01-23 13:55:00,51.15,51.18,51.15,51.18,116649.0,45.7332,45.76,45.7332,45.76,116649.0
2018-01-23 14:00:00,51.17,51.18,51.12,51.13,118947.0,45.7511,45.76,45.7064,45.7153,118947.0
2018-01-23 14:05:00,51.13,51.14,51.11,51.12,83121.0,45.7153,45.7243,45.6975,45.7064,83121.0
2018-01-23 14:10:00,51.12,51.13,51.12,51.12,86419.0,45.7064,45.7153,45.7064,45.7064,86419.0
2018-01-23 14:15:00,51.12,51.13,51.08,51.1,222510.0,45.7064,45.7153,45.6706,45.6885,222510.0
2018-01-23 14:20:00,51.1,51.13,51.08,51.13,143380.0,45.6885,45.7153,45.6706,45.7153,143380.0
2018-01-23 14:25:00,51.13,51.13,51.11,51.12,76064.0,45.7153,45.7153,45.6975,45.7064,76064.0
2018-01-23 14:30:00,51.13,51.13,51.1,51.13,79909.0,45.7153,45.7153,45.6885,45.7153,79909.0
2018-01-23 14:35:00,51.13,51.15,51.12,51.15,58285.0,45.7153,45.7332,45.7064,45.7332,58285.0
2018-01-23 14:40:00,51.15,51.17,51.12,51.17,190803.0,45.7332,45.7511,45.7064,45.7511,190803.0
2018-01-23 14:45:00,51.17,51.19,51.16,51.19,93309.0,45.7511,45.769,45.7422,45.769,93309.0
2018-01-23 14:50:00,51.19,51.2,51.18,51.2,115955.0,45.769,45.7779,45.76,45.7779,115955.0
2018-01-23 14:55:00,51.2,51.23,51.18,51.23,142160.0,45.7779,45.8047,45.76,45.8047,142160.0
2018-01-23 15:00:00,51.23,51.24,51.21,51.24,96565.0,45.8047,45.8137,45.7869,45.8137,96565.0
2018-01-23 15:05:00,51.24,51.25,51.22,51.24,134829.0,45.8137,45.8226,45.7958,45.8137,134829.0
2018-01-23 15:10:00,51.23,51.27,51.23,51.26,202208.0,45.8047,45.8405,45.8047,45.8316,202208.0
2018-01-23 15:15:00,51.26,51.27,51.24,51.26,115391.0,45.8316,45.8405,45.8137,45.8316,115391.0
2018-01-23 15:20:00,51.25,51.26,51.2,51.24,150159.0,45.8226,45.8316,45.7779,45.8137,150159.0
2018-01-23 15:25:00,51.23,51.26,51.23,51.26,171119.0,45.8047,45.8316,45.8047,45.8316,171119.0
2018-01-23 15:30:00,51.26,51.26,51.19,51.19,173815.0,45.8316,45.8316,45.769,45.769,173815.0
2018-01-23 15:35:00,51.19,51.2,51.11,51.12,142191.0,45.769,45.7779,45.6975,45.7064,142191.0
2018-01-23 15:40:00,51.11,51.12,51.09,51.12,173488.0,45.6975,45.7064,45.6796,45.7064,173488.0
2018-01-23 15:45:00,51.12,51.18,51.1,51.17,263534.0,45.7064,45.76,45.6885,45.7511,263534.0
2018-01-23 15:50:00,51.17,51.18,51.12,51.16,254777.0,45.7511,45.76,45.7064,45.7422,254777.0
2018-01-23 15:55:00,51.15,51.18,51.11,51.13,745365.0,45.7332,45.76,45.6975,45.7153,745365.0
2018-01-24 09:30:00,51.36,51.39,51.21,51.37,409342.0,45.921,45.9478,45.7869,45.9299,409342.0
2018-01-24 09:35:00,51.37,51.48,51.37,51.47,276865.0,45.9299,46.0283,45.9299,46.0193,276865.0
2018-01-24 09:40:00,51.47,51.66,51.43,51.66,439413.0,46.0193,46.1892,45.9836,46.1892,439413.0
2018-01-24 09:45:00,51.67,51.72,51.59,51.68,267026.0,46.1981,46.2429,46.1266,46.2071,267026.0
2018-01-24 09:50:00,51.68,51.76,51.61,51.73,233784.0,46.2071,46.2786,46.1445,46.2518,233784.0
2018-01-24 09:55:00,51.73,51.86,51.73,51.86,294161.0,46.2518,46.368,46.2518,46.368,294161.0
2018-01-24 10:00:00,51.85,51.9,51.79,51.9,187756.0,46.3591,46.4038,46.3054,46.4038,187756.0
2018-01-24 10:05:00,51.89,51.92,51.87,51.91,208793.0,46.3948,46.4217,46.377,46.4127,208793.0
2018-01-24 10:10:00,51.91,51.96,51.9,51.93,269919.0,46.4127,46.4574,46.4038,46.4306,269919.0
2018-01-24 10:15:00,51.94,51.96,51.92,51.95,142063.0,46.4396,46.4574,46.4217,46.4485,142063.0
2018-01-24 10:20:00,51.95,51.99,51.93,51.99,156080.0,46.4485,46.4843,46.4306,46.4843,156080.0
2018-01-24 10:25:00,51.99,52.0,51.97,51.98,174832.0,46.4843,46.4932,46.4664,46.4753,174832.0
2018-01-24 10:30:00,51.98,52.0,51.87,51.97,326019.0,46.4753,46.4932,46.377,46.4664,326019.0
2018-01-24 10:35:00,51.97,52.0,51.95,51.96,251691.0,46.4664,46.4932,46.4485,46.4574,251691.0
2018-01-24 10:40:00,51.96,52.0,51.94,51.95,210287.0,46.4574,46.4932,46.4396,46.4485,210287.0
2018-01-24 10:45:00,51.95,51.96,51.9,51.91,304678.0,46.4485,46.4574,46.4038,46.4127,304678.0
2018-01-24 10:50:00,51.91,51.92,51.84,51.88,309456.0,46.4127,46.4217,46.3501,46.3859,309456.0
2018-01-24 10:55:00,51.88,51.93,51.83,51.91,236973.0,46.3859,46.4306,46.3412,46.4127,236973.0
2018-01-24 11:00:00,51.92,51.95,51.92,51.93,155457.0,46.4217,46.4485,46.4217,46.4306,155457.0
2018-01-24 11:05:00,51.93,51.94,51.89,51.91,231646.0,46.4306,46.4396,46.3948,46.4127,231646.0
2018-01-24 11:10:00,51.91,51.92,51.74,51.77,168803.0,46.4127,46.4217,46.2607,46.2876,168803.0
2018-01-24 11:15:00,51.77,51.78,51.68,51.7,394163.0,46.2876,46.2965,46.2071,46.225,394163.0
2018-01-24 11:20:00,51.7,51.71,51.65,51.66,182533.0,46.225,46.2339,46.1803,46.1892,182533.0
2018-01-24 11:25:00,51.66,51.71,51.66,51.68,139668.0,46.1892,46.2339,46.1892,46.2071,139668.0
2018-01-24 11:30:00,51.68,51.71,51.61,51.66,211229.0,46.2071,46.2339,46.1445,46.1892,211229.0
2018-01-24 11:35:00,51.65,51.71,51.6,51.64,229388.0,46.1803,46.2339,46.1356,46.1713,229388.0
2018-01-24 11:40:00,51.65,51.77,51.64,51.77,130034.0,46.1803,46.2876,46.1713,46.2876,130034.0
2018-01-24 11:45:00,51.77,51.81,51.75,51.77,93743.0,46.2876,46.3233,46.2697,46.2876,93743.0
2018-01-24 11:50:00,51.77,51.85,51.75,51.82,157870.0,46.2876,46.3591,46.2697,46.3323,157870.0
2018-01-24 11:55:00,51.81,51.85,51.77,51.78,96403.0,46.3233,46.3591,46.2876,46.2965,96403.0
2018-01-24 12:00:00,51.78,51.81,51.75,51.78,95412.0,46.2965,46.3233,46.2697,46.2965,95412.0
2018-01-24 12:05:00,51.79,51.84,51.78,51.8,131712.0,46.3054,46.3501,46.2965,46.3144,131712.0
2018-01-24 12:10:00,51.79,51.83,51.79,51.82,84572.0,46.3054,46.3412,46.3054,46.3323,84572.0
2018-01-24 12:15:00,51.82,51.83,51.77,51.79,119486.0,46.3323,46.3412,46.2876,46.3054,119486.0
2018-01-24 12:20:00,51.8,51.8,51.68,51.68,88678.0,46.3144,46.3144,46.2071,46.2071,88678.0
2018-01-24 12:25:00,51.68,51.7,51.63,51.65,109380.0,46.2071,46.225,46.1624,46.1803,109380.0
2018-01-24 12:30:00,51.65,51.66,51.61,51.64,93334.0,46.1803,46.1892,46.1445,46.1713,93334.0
2018-01-24 12:35:00,51.64,51.65,51.56,51.56,102641.0,46.1713,46.1803,46.0998,46.0998,102641.0
2018-01-24 12:40:00,51.56,51.62,51.54,51.59,102140.0,46.0998,46.1534,46.0819,46.1266,102140.0
2018-01-24 12:45:00,51.59,51.62,51.54,51.62,89517.0,46.1266,46.1534,46.0819,46.1534,89517.0
2018-01-24 12:50:00,51.61,51.63,51.57,51.6,130145.0,46.1445,46.1624,46.1087,46.1356,130145.0
2018-01-24 12:55:00,51.6,51.64,51.6,51.6,93924.0,46.1356,46.1713,46.1356,46.1356,93924.0
2018-01-24 13:00:00,51.6,51.65,51.58,51.61,139142.0,46.1356,46.1803,46.1177,46.1445,139142.0
2018-01-24 13:05:00,51.61,51.64,51.51,51.51,88173.0,46.1445,46.1713,46.0551,46.0551,88173.0
2018-01-24 13:10:00,51.51,51.52,51.49,51.5,110318.0,46.0551,46.064,46.0372,46.0461,110318.0
2018-01-24 13:15:00,51.5,51.5,51.42,51.48,115914.0,46.0461,46.0461,45.9746,46.0283,115914.0
2018-01-24 13:20:00,51.47,51.53,51.45,51.48,123952.0,46.0193,46.073,46.0014,46.0283,123952.0
2018-01-24 13:25:00,51.48,51.54,51.47,51.52,81250.0,46.0283,46.0819,46.0193,46.064,81250.0
2018-01-24 13:30:00,51.51,51.59,51.51,51.57,113844.0,46.0551,46.1266,46.0551,46.1087,113844.0
2018-01-24 13:35:00,51.58,51.59,51.52,51.53,172943.0,46.1177,46.1266,46.064,46.073,172943.0
2018-01-24 13:40:00,51.53,51.53,51.49,51.53,98411.0,46.073,46.073,46.0372,46.073,98411.0
2018-01-24 13:45:00,51.53,51.56,51.5,51.55,98382.0,46.073,46.0998,46.0461,46.0909,98382.0
2018-01-24 13:50:00,51.55,51.59,51.53,51.59,82175.0,46.0909,46.1266,46.073,46.1266,82175.0
2018-01-24 13:55:00,51.59,51.59,51.5,51.53,89364.0,46.1266,46.1266,46.0461,46.073,89364.0
2018-01-24 14:00:00,51.53,51.55,51.5,51.51,63451.0,46.073,46.0909,46.0461,46.0551,63451.0
2018-01-24 14:05:00,51.51,51.55,51.5,51.52,80360.0,46.0551,46.0909,46.0461,46.064,80360.0
2018-01-24 14:10:00,51.52,51.56,51.5,51.52,61814.0,46.064,46.0998,46.0461,46.064,61814.0
2018-01-24 14:15:00,51.52,51.57,51.5,51.57,70830.0,46.064,46.1087,46.0461,46.1087,70830.0
2018-01-24 14:20:00,51.57,51.59,51.55,51.55,59177.0,46.1087,46.1266,46.0909,46.0909,59177.0
2018-01-24 14:25:00,51.56,51.59,51.54,51.59,88122.0,46.0998,46.1266,46.0819,46.1266,88122.0
2018-01-24 14:30:00,51.6,51.6,51.54,51.54,105370.0,46.1356,46.1356,46.0819,46.0819,105370.0
2018-01-24 14:35:00,51.55,51.56,51.53,51.55,87599.0,46.0909,46.0998,46.073,46.0909,87599.0
2018-01-24 14:40:00,51.54,51.55,51.51,51.52,79393.0,46.0819,46.0909,46.0551,46.064,79393.0
2018-01-24 14:45:00,51.53,51.58,51.52,51.56,98563.0,46.073,46.1177,46.064,46.0998,98563.0
2018-01-24 14:50:00,51.57,51.57,51.52,51.53,74629.0,46.1087,46.1087,46.064,46.073,74629.0
2018-01-24 14:55:00,51.53,51.55,51.52,51.54,63207.0,46.073,46.0909,46.064,46.0819,63207.0
2018-01-24 15:00:00,51.55,51.55,51.5,51.51,110724.0,46.0909,46.0909,46.0461,46.0551,110724.0
2018-01-24 15:05:00,51.51,51.58,51.51,51.55,168659.0,46.0551,46.1177,46.0551,46.0909,168659.0
2018-01-24 15:10:00,51.55,51.59,51.53,51.56,113171.0,46.0909,46.1266,46.073,46.0998,113171.0
2018-01-24 15:15:00,51.56,51.58,51.51,51.54,158600.0,46.0998,46.1177,46.0551,46.0819,158600.0
2018-01-24 15:20:00,51.53,51.58,51.52,51.57,92658.0,46.073,46.1177,46.064,46.1087,92658.0
2018-01-24 15:25:00,51.57,51.6,51.57,51.59,137549.0,46.1087,46.1356,46.1087,46.1266,137549.0
2018-01-24 15:30:00,51.59,51.6,51.49,51.5,172725.0,46.1266,46.1356,46.0372,46.0461,172725.0
2018-01-24 15:35:00,51.51,51.53,51.47,51.5,168057.0,46.0551,46.073,46.0193,46.0461,168057.0
2018-01-24 15:40:00,51.5,51.52,51.47,51.52,120964.0,46.0461,46.064,46.0193,46.064,120964.0
2018-01-24 15:45:00,51.52,51.64,51.51,51.56,311831.0,46.064,46.1713,46.0551,46.0998,311831.0
2018-01-24 15:50:00,51.56,51.56,51.51,51.51,340350.0,46.0998,46.0998,46.0551,46.0551,340350.0
2018-01-24 15:55:00,51.52,51.54,51.42,51.46,992486.0,46.064,46.0819,45.9746,46.0104,992486.0
2018-01-25 09:30:00,51.54,51.78,51.54,51.77,441970.0,46.0819,46.2965,46.0819,46.2876,441970.0
2018-01-25 09:35:00,51.77,51.84,51.72,51.75,198637.0,46.2876,46.3501,46.2429,46.2697,198637.0
2018-01-25 09:40:00,51.75,51.97,51.72,51.94,239473.0,46.2697,46.4664,46.2429,46.4396,239473.0
2018-01-25 09:45:00,51.94,51.98,51.91,51.96,233085.0,46.4396,46.4753,46.4127,46.4574,233085.0
2018-01-25 09:50:00,51.96,51.96,51.87,51.91,238448.0,46.4574,46.4574,46.377,46.4127,238448.0
2018-01-25 09:55:00,51.9,51.91,51.79,51.8,327593.0,46.4038,46.4127,46.3054,46.3144,327593.0
2018-01-25 10:00:00,51.8,51.95,51.8,51.93,196157.0,46.3144,46.4485,46.3144,46.4306,196157.0
2018-01-25 10:05:00,51.93,51.97,51.85,51.85,155325.0,46.4306,46.4664,46.3591,46.3591,155325.0
2018-01-25 10:10:00,51.85,51.89,51.83,51.88,136450.0,46.3591,46.3948,46.3412,46.3859,136450.0
2018-01-25 10:15:00,51.88,51.93,51.85,51.9,127294.0,46.3859,46.4306,46.3591,46.4038,127294.0
2018-01-25 10:20:00,51.89,51.9,51.85,51.86,110022.0,46.3948,46.4038,46.3591,46.368,110022.0
2018-01-25 10:25:00,51.85,51.87,51.8,51.84,133260.0,46.3591,46.377,46.3144,46.3501,133260.0
2018-01-25 10:30:00,51.84,51.89,51.82,51.89,118466.0,46.3501,46.3948,46.3323,46.3948,118466.0
2018-01-25 10:35:00,51.88,51.91,51.82,51.82,123138.0,46.3859,46.4127,46.3323,46.3323,123138.0
2018-01-25 10:40:00,51.82,51.86,51.77,51.79,124947.0,46.3323,46.368,46.2876,46.3054,124947.0
2018-01-25 10:45:00,51.8,51.82,51.75,51.82,92555.0,46.3144,46.3323,46.2697,46.3323,92555.0
2018-01-25 10:50:00,51.81,51.86,51.79,51.84,91430.0,46.3233,46.368,46.3054,46.3501,91430.0
2018-01-25 10:55:00,51.83,51.88,51.81,51.85,91058.0,46.3412,46.3859,46.3233,46.3591,91058.0
2018-01-25 11:00:00,51.85,51.9,51.84,51.89,56856.0,46.3591,46.4038,46.3501,46.3948,56856.0
2018-01-25 11:05:00,51.9,51.91,51.89,51.9,89231.0,46.4038,46.4127,46.3948,46.4038,89231.0
2018-01-25 11:10:00,51.91,51.96,51.9,51.93,132021.0,46.4127,46.4574,46.4038,46.4306,132021.0
2018-01-25 11:15:00,51.93,51.95,51.93,51.95,103715.0,46.4306,46.4485,46.4306,46.4485,103715.0
2018-01-25 11:20:00,51.95,51.95,51.91,51.95,123603.0,46.4485,46.4485,46.4127,46.4485,123603.0
2018-01-25 11:25:00,51.95,51.97,51.95,51.97,29040.0,46.4485,46.4664,46.4485,46.4664,29040.0
2018-01-25 11:30:00,51.97,51.97,51.94,51.95,75153.0,46.4664,46.4664,46.4396,46.4485,75153.0
2018-01-25 11:35:00,51.96,52.0,51.95,51.99,140903.0,46.4574,46.4932,46.4485,46.4843,140903.0
2018-01-25 11:40:00,51.99,52.04,51.97,52.01,841771.0,46.4843,46.529,46.4664,46.5021,841771.0
2018-01-25 11:45:00,52.01,52.05,51.93,51.94,174150.0,46.5021,46.5379,46.4306,46.4396,174150.0
2018-01-25 11:50:00,51.94,52.0,51.94,52.0,94715.0,46.4396,46.4932,46.4396,46.4932,94715.0
2018-01-25 11:55:00,51.99,52.03,51.98,51.99,111355.0,46.4843,46.52,46.4753,46.4843,111355.0
2018-01-25 12:00:00,51.99,52.01,51.97,52.01,101110.0,46.4843,46.5021,46.4664,46.5021,101110.0
2018-01-25 12:05:00,52.01,52.03,51.98,52.0,100714.0,46.5021,46.52,46.4753,46.4932,100714.0
2018-01-25 12:10:00,52.0,52.03,51.98,52.01,122498.0,46.4932,46.52,46.4753,46.5021,122498.0
2018-01-25 12:15:00,52.0,52.01,51.99,51.99,62396.0,46.4932,46.5021,46.4843,46.4843,62396.0
2018-01-25 12:20:00,51.99,52.0,51.9,51.96,91321.0,46.4843,46.4932,46.4038,46.4574,91321.0
2018-01-25 12:25:00,51.96,51.99,51.94,51.97,59123.0,46.4574,46.4843,46.4396,46.4664,59123.0
2018-01-25 12:30:00,51.96,51.99,51.94,51.98,73890.0,46.4574,46.4843,46.4396,46.4753,73890.0
2018-01-25 12:35:00,51.96,51.99,51.96,51.97,60621.0,46.4574,46.4843,46.4574,46.4664,60621.0
2018-01-25 12:40:00,51.97,51.98,51.93,51.96,50196.0,46.4664,46.4753,46.4306,46.4574,50196.0
2018-01-25 12:45:00,51.95,51.99,51.95,51.98,71497.0,46.4485,46.4843,46.4485,46.4753,71497.0
2018-01-25 12:50:00,51.98,51.99,51.92,51.94,51750.0,46.4753,46.4843,46.4217,46.4396,51750.0
2018-01-25 12:55:00,51.94,51.94,51.89,51.91,82609.0,46.4396,46.4396,46.3948,46.4127,82609.0
2018-01-25 13:00:00,51.9,51.91,51.86,51.88,87183.0,46.4038,46.4127,46.368,46.3859,87183.0
2018-01-25 13:05:00,51.88,51.92,51.85,51.89,96575.0,46.3859,46.4217,46.3591,46.3948,96575.0
2018-01-25 13:10:00,51.89,51.93,51.88,51.93,77963.0,46.3948,46.4306,46.3859,46.4306,77963.0
2018-01-25 13:15:00,51.92,51.93,51.88,51.9,84925.0,46.4217,46.4306,46.3859,46.4038,84925.0
2018-01-25 13:20:00,51.9,51.91,51.81,51.86,107254.0,46.4038,46.4127,46.3233,46.368,107254.0
2018-01-25 13:25:00,51.86,51.86,51.81,51.81,74566.0,46.368,46.368,46.3233,46.3233,74566.0
2018-01-25 13:30:00,51.81,51.83,51.79,51.8,59970.0,46.3233,46.3412,46.3054,46.3144,59970.0
2018-01-25 13:35:00,51.79,51.83,51.79,51.83,57742.0,46.3054,46.3412,46.3054,46.3412,57742.0
2018-01-25 13:40:00,51.82,51.88,51.82,51.88,72358.0,46.3323,46.3859,46.3323,46.3859,72358.0
2018-01-25 13:45:00,51.88,51.89,51.85,51.86,65191.0,46.3859,46.3948,46.3591,46.368,65191.0
2018-01-25 13:50:00,51.86,51.89,51.85,51.88,63050.0,46.368,46.3948,46.3591,46.3859,63050.0
2018-01-25 13:55:00,51.88,51.88,51.87,51.88,23513.0,46.3859,46.3859,46.377,46.3859,23513.0
2018-01-25 14:00:00,51.88,51.9,51.85,51.9,126293.0,46.3859,46.4038,46.3591,46.4038,126293.0
2018-01-25 14:05:00,51.9,51.95,51.89,51.94,79921.0,46.4038,46.4485,46.3948,46.4396,79921.0
2018-01-25 14:10:00,51.94,51.94,51.81,51.87,156474.0,46.4396,46.4396,46.3233,46.377,156474.0
2018-01-25 14:15:00,51.86,51.88,51.81,51.88,77389.0,46.368,46.3859,46.3233,46.3859,77389.0
2018-01-25 14:20:00,51.89,51.89,51.86,51.87,92282.0,46.3948,46.3948,46.368,46.377,92282.0
2018-01-25 14:25:00,51.87,51.9,51.86,51.89,70878.0,46.377,46.4038,46.368,46.3948,70878.0
2018-01-25 14:30:00,51.89,51.91,51.86,51.86,135302.0,46.3948,46.4127,46.368,46.368,135302.0
2018-01-25 14:35:00,51.86,51.87,51.79,51.81,58140.0,46.368,46.377,46.3054,46.3233,58140.0
2018-01-25 14:40:00,51.81,51.83,51.75,51.79,107972.0,46.3233,46.3412,46.2697,46.3054,107972.0
2018-01-25 14:45:00,51.78,51.8,51.7,51.75,96245.0,46.2965,46.3144,46.225,46.2697,96245.0
2018-01-25 14:50:00,51.75,51.76,51.69,51.74,112242.0,46.2697,46.2786,46.216,46.2607,112242.0
2018-01-25 14:55:00,51.74,51.79,51.71,51.72,112112.0,46.2607,46.3054,46.2339,46.2429,112112.0
2018-01-25 15:00:00,51.72,51.74,51.67,51.72,92711.0,46.2429,46.2607,46.1981,46.2429,92711.0
2018-01-25 15:05:00,51.73,51.75,51.63,51.65,122164.0,46.2518,46.2697,46.1624,46.1803,122164.0
2018-01-25 15:10:00,51.64,51.65,51.54,51.6,151358.0,46.1713,46.1803,46.0819,46.1356,151358.0
2018-01-25 15:15:00,51.6,51.65,51.59,51.62,185194.0,46.1356,46.1803,46.1266,46.1534,185194.0
2018-01-25 15:20:00,51.62,51.67,51.61,51.67,93108.0,46.1534,46.1981,46.1445,46.1981,93108.0
2018-01-25 15:25:00,51.67,51.7,51.64,51.66,99543.0,46.1981,46.225,46.1713,46.1892,99543.0
2018-01-25 15:30:00,51.65,51.67,51.61,51.64,84664.0,46.1803,46.1981,46.1445,46.1713,84664.0
2018-01-25 15:35:00,51.64,51.66,51.6,51.62,90647.0,46.1713,46.1892,46.1356,46.1534,90647.0
2018-01-25 15:40:00,51.62,51.65,51.6,51.61,111775.0,46.1534,46.1803,46.1356,46.1445,111775.0
2018-01-25 15:45:00,51.61,51.66,51.6,51.64,192761.0,46.1445,46.1892,46.1356,46.1713,192761.0
2018-01-25 15:50:00,51.64,51.67,51.59,51.6,160935.0,46.1713,46.1981,46.1266,46.1356,160935.0
2018-01-25 15:55:00,51.59,51.68,51.57,51.61,672237.0,46.1266,46.2071,46.1087,46.1445,672237.0
2018-01-26 09:30:00,51.86,51.97,51.76,51.96,249586.0,46.368,46.4664,46.2786,46.4574,249586.0
2018-01-26 09:35:00,51.97,52.04,51.97,52.01,190267.0,46.4664,46.529,46.4664,46.5021,190267.0
2018-01-26 09:40:00,52.01,52.1,52.01,52.07,141930.0,46.5021,46.5826,46.5021,46.5558,141930.0
2018-01-26 09:45:00,52.07,52.18,52.06,52.17,209718.0,46.5558,46.6541,46.5468,46.6452,209718.0
2018-01-26 09:50:00,52.17,52.24,52.14,52.24,160490.0,46.6452,46.7078,46.6184,46.7078,160490.0
2018-01-26 09:55:00,52.24,52.27,52.22,52.26,164557.0,46.7078,46.7346,46.6899,46.7257,164557.0
2018-01-26 10:00:00,52.26,52.29,52.22,52.23,145574.0,46.7257,46.7525,46.6899,46.6988,145574.0
2018-01-26 10:05:00,52.22,52.24,52.19,52.24,107136.0,46.6899,46.7078,46.6631,46.7078,107136.0
2018-01-26 10:10:00,52.23,52.25,52.22,52.24,135056.0,46.6988,46.7167,46.6899,46.7078,135056.0
2018-01-26 10:15:00,52.24,52.25,52.16,52.23,252242.0,46.7078,46.7167,46.6363,46.6988,252242.0
2018-01-26 10:20:00,52.23,52.25,52.21,52.24,148038.0,46.6988,46.7167,46.681,46.7078,148038.0
2018-01-26 10:25:00,52.24,52.26,52.24,52.25,70166.0,46.7078,46.7257,46.7078,46.7167,70166.0
2018-01-26 10:30:00,52.26,52.29,52.25,52.26,161361.0,46.7257,46.7525,46.7167,46.7257,161361.0
2018-01-26 10:35:00,52.26,52.3,52.25,52.28,230940.0,46.7257,46.7614,46.7167,46.7435,230940.0
2018-01-26 10:40:00,52.28,52.34,52.25,52.33,146447.0,46.7435,46.7972,46.7167,46.7883,146447.0
2018-01-26 10:45:00,52.33,52.33,52.28,52.31,101407.0,46.7883,46.7883,46.7435,46.7704,101407.0
2018-01-26 10:50:00,52.32,52.34,52.3,52.32,122528.0,46.7793,46.7972,46.7614,46.7793,122528.0
2018-01-26 10:55:00,52.33,52.34,52.29,52.3,125499.0,46.7883,46.7972,46.7525,46.7614,125499.0
2018-01-26 11:00:00,52.3,52.32,52.29,52.3,170129.0,46.7614,46.7793,46.7525,46.7614,170129.0
2018-01-26 11:05:00,52.3,52.32,52.3,52.32,70041.0,46.7614,46.7793,46.7614,46.7793,70041.0
2018-01-26 11:10:00,52.31,52.32,52.26,52.26,141164.0,46.7704,46.7793,46.7257,46.7257,141164.0
2018-01-26 11:15:00,52.27,52.28,52.24,52.27,137241.0,46.7346,46.7435,46.7078,46.7346,137241.0
2018-01-26 11:20:00,52.27,52.28,52.24,52.26,116745.0,46.7346,46.7435,46.7078,46.7257,116745.0
2018-01-26 11:25:00,52.25,52.28,52.25,52.27,73394.0,46.7167,46.7435,46.7167,46.7346,73394.0
2018-01-26 11:30:00,52.28,52.33,52.27,52.33,98808.0,46.7435,46.7883,46.7346,46.7883,98808.0
2018-01-26 11:35:00,52.33,52.34,52.31,52.32,78168.0,46.7883,46.7972,46.7704,46.7793,78168.0
2018-01-26 11:40:00,52.31,52.32,52.3,52.32,69752.0,46.7704,46.7793,46.7614,46.7793,69752.0
2018-01-26 11:45:00,52.32,52.33,52.3,52.32,54733.0,46.7793,46.7883,46.7614,46.7793,54733.0
2018-01-26 11:50:00,52.32,52.33,52.28,52.29,110714.0,46.7793,46.7883,46.7435,46.7525,110714.0
2018-01-26 11:55:00,52.3,52.31,52.28,52.29,88353.0,46.7614,46.7704,46.7435,46.7525,88353.0
2018-01-26 12:00:00,52.3,52.32,52.29,52.32,106333.0,46.7614,46.7793,46.7525,46.7793,106333.0
2018-01-26 12:05:00,52.32,52.34,52.29,52.34,103006.0,46.7793,46.7972,46.7525,46.7972,103006.0
2018-01-26 12:10:00,52.33,52.34,52.29,52.3,73146.0,46.7883,46.7972,46.7525,46.7614,73146.0
2018-01-26 12:15:00,52.31,52.31,52.28,52.3,58159.0,46.7704,46.7704,46.7435,46.7614,58159.0
2018-01-26 12:20:00,52.3,52.3,52.27,52.3,91658.0,46.7614,46.7614,46.7346,46.7614,91658.0
2018-01-26 12:25:00,52.3,52.31,52.29,52.29,50539.0,46.7614,46.7704,46.7525,46.7525,50539.0
2018-01-26 12:30:00,52.29,52.32,52.28,52.32,131902.0,46.7525,46.7793,46.7435,46.7793,131902.0
2018-01-26 12:35:00,52.32,52.33,52.31,52.33,58011.0,46.7793,46.7883,46.7704,46.7883,58011.0
2018-01-26 12:40:00,52.33,52.34,52.32,52.33,96757.0,46.7883,46.7972,46.7793,46.7883,96757.0
2018-01-26 12:45:00,52.33,52.36,52.31,52.34,145142.0,46.7883,46.8151,46.7704,46.7972,145142.0
2018-01-26 12:50:00,52.35,52.43,52.34,52.43,93748.0,46.8061,46.8777,46.7972,46.8777,93748.0
2018-01-26 12:55:00,52.43,52.44,52.41,52.43,118541.0,46.8777,46.8866,46.8598,46.8777,118541.0
2018-01-26 13:00:00,52.43,52.47,52.42,52.47,146230.0,46.8777,46.9134,46.8687,46.9134,146230.0
2018-01-26 13:05:00,52.47,52.48,52.45,52.48,116156.0,46.9134,46.9224,46.8955,46.9224,116156.0
2018-01-26 13:10:00,52.48,52.5,52.47,52.49,148153.0,46.9224,46.9402,46.9134,46.9313,148153.0
2018-01-26 13:15:00,52.5,52.55,52.49,52.53,286368.0,46.9402,46.985,46.9313,46.9671,286368.0
2018-01-26 13:20:00,52.53,52.57,52.52,52.55,191806.0,46.9671,47.0028,46.9581,46.985,191806.0
2018-01-26 13:25:00,52.54,52.55,52.5,52.53,114952.0,46.976,46.985,46.9402,46.9671,114952.0
2018-01-26 13:30:00,52.53,52.57,52.51,52.57,96910.0,46.9671,47.0028,46.9492,47.0028,96910.0
2018-01-26 13:35:00,52.57,52.57,52.55,52.57,111627.0,47.0028,47.0028,46.985,47.0028,111627.0
2018-01-26 13:40:00,52.57,52.57,52.52,52.55,83850.0,47.0028,47.0028,46.9581,46.985,83850.0
2018-01-26 13:45:00,52.55,52.57,52.54,52.57,118360.0,46.985,47.0028,46.976,47.0028,118360.0
2018-01-26 13:50:00,52.57,52.64,52.57,52.63,156660.0,47.0028,47.0654,47.0028,47.0565,156660.0
2018-01-26 13:55:00,52.63,52.63,52.6,52.6,64751.0,47.0565,47.0565,47.0297,47.0297,64751.0
2018-01-26 14:00:00,52.61,52.61,52.58,52.58,187213.0,47.0386,47.0386,47.0118,47.0118,187213.0
2018-01-26 14:05:00,52.59,52.6,52.55,52.6,189078.0,47.0207,47.0297,46.985,47.0297,189078.0
2018-01-26 14:10:00,52.6,52.61,52.59,52.61,109593.0,47.0297,47.0386,47.0207,47.0386,109593.0
2018-01-26 14:15:00,52.61,52.62,52.59,52.6,114715.0,47.0386,47.0475,47.0207,47.0297,114715.0
2018-01-26 14:20:00,52.6,52.6,52.57,52.59,126337.0,47.0297,47.0297,47.0028,47.0207,126337.0
2018-01-26 14:25:00,52.58,52.6,52.53,52.53,186696.0,47.0118,47.0297,46.9671,46.9671,186696.0
2018-01-26 14:30:00,52.54,52.56,52.52,52.55,113084.0,46.976,46.9939,46.9581,46.985,113084.0
2018-01-26 14:35:00,52.54,52.59,52.54,52.59,109803.0,46.976,47.0207,46.976,47.0207,109803.0
2018-01-26 14:40:00,52.59,52.61,52.58,52.6,90697.0,47.0207,47.0386,47.0118,47.0297,90697.0
2018-01-26 14:45:00,52.6,52.64,52.59,52.64,243521.0,47.0297,47.0654,47.0207,47.0654,243521.0
2018-01-26 14:50:00,52.64,52.64,52.62,52.64,138738.0,47.0654,47.0654,47.0475,47.0654,138738.0
2018-01-26 14:55:00,52.64,52.64,52.63,52.64,35615.0,47.0654,47.0654,47.0565,47.0654,35615.0
2018-01-26 15:00:00,52.64,52.65,52.57,52.6,245883.0,47.0654,47.0744,47.0028,47.0297,245883.0
2018-01-26 15:05:00,52.59,52.64,52.59,52.61,107008.0,47.0207,47.0654,47.0207,47.0386,107008.0
2018-01-26 15:10:00,52.61,52.64,52.59,52.61,154463.0,47.0386,47.0654,47.0207,47.0386,154463.0
2018-01-26 15:15:00,52.61,52.63,52.6,52.62,85666.0,47.0386,47.0565,47.0297,47.0475,85666.0
2018-01-26 15:20:00,52.61,52.66,52.61,52.66,154864.0,47.0386,47.0833,47.0386,47.0833,154864.0
2018-01-26 15:25:00,52.66,52.67,52.65,52.67,111138.0,47.0833,47.0922,47.0744,47.0922,111138.0
2018-01-26 15:30:00,52.67,52.67,52.64,52.66,93914.0,47.0922,47.0922,47.0654,47.0833,93914.0
2018-01-26 15:35:00,52.66,52.72,52.65,52.72,241115.0,47.0833,47.137,47.0744,47.137,241115.0
2018-01-26 15:40:00,52.72,52.74,52.7,52.73,148305.0,47.137,47.1548,47.1191,47.1459,148305.0
2018-01-26 15:45:00,52.73,52.75,52.72,52.73,256568.0,47.1459,47.1638,47.137,47.1459,256568.0
2018-01-26 15:50:00,52.74,52.75,52.65,52.67,377743.0,47.1548,47.1638,47.0744,47.0922,377743.0
2018-01-26 15:55:00,52.66,52.75,52.66,52.74,892483.0,47.0833,47.1638,47.0833,47.1548,892483.0
2018-01-29 09:30:00,52.67,52.67,52.38,52.63,557386.0,47.0922,47.0922,46.833,47.0565,557386.0
2018-01-29 09:35:00,52.64,52.68,52.54,52.65,207262.0,47.0654,47.1012,46.976,47.0744,207262.0
2018-01-29 09:40:00,52.65,52.79,52.61,52.77,247802.0,47.0744,47.1995,47.0386,47.1817,247802.0
2018-01-29 09:45:00,52.77,52.78,52.64,52.64,142794.0,47.1817,47.1906,47.0654,47.0654,142794.0
2018-01-29 09:50:00,52.64,52.67,52.57,52.66,142912.0,47.0654,47.0922,47.0028,47.0833,142912.0
2018-01-29 09:55:00,52.66,52.71,52.65,52.7,111837.0,47.0833,47.128,47.0744,47.1191,111837.0
2018-01-29 10:00:00,52.7,52.71,52.53,52.53,144861.0,47.1191,47.128,46.9671,46.9671,144861.0
2018-01-29 10:05:00,52.54,52.55,52.49,52.5,115645.0,46.976,46.985,46.9313,46.9402,115645.0
2018-01-29 10:10:00,52.51,52.54,52.5,52.52,115417.0,46.9492,46.976,46.9402,46.9581,115417.0
2018-01-29 10:15:00,52.52,52.52,52.42,52.48,164298.0,46.9581,46.9581,46.8687,46.9224,164298.0
2018-01-29 10:20:00,52.47,52.53,52.46,52.52,119613.0,46.9134,46.9671,46.9045,46.9581,119613.0
2018-01-29 10:25:00,52.52,52.58,52.51,52.57,242772.0,46.9581,47.0118,46.9492,47.0028,242772.0
2018-01-29 10:30:00,52.56,52.57,52.47,52.51,124007.0,46.9939,47.0028,46.9134,46.9492,124007.0
2018-01-29 10:35:00,52.51,52.51,52.41,52.44,143738.0,46.9492,46.9492,46.8598,46.8866,143738.0
2018-01-29 10:40:00,52.45,52.47,52.37,52.41,151390.0,46.8955,46.9134,46.824,46.8598,151390.0
2018-01-29 10:45:00,52.41,52.44,52.38,52.41,95249.0,46.8598,46.8866,46.833,46.8598,95249.0
2018-01-29 10:50:00,52.41,52.41,52.36,52.38,126560.0,46.8598,46.8598,46.8151,46.833,126560.0
2018-01-29 10:55:00,52.38,52.44,52.36,52.41,134738.0,46.833,46.8866,46.8151,46.8598,134738.0
2018-01-29 11:00:00,52.41,52.45,52.38,52.4,125972.0,46.8598,46.8955,46.833,46.8508,125972.0
2018-01-29 11:05:00,52.4,52.47,52.39,52.47,100978.0,46.8508,46.9134,46.8419,46.9134,100978.0
2018-01-29 11:10:00,52.47,52.53,52.46,52.52,120656.0,46.9134,46.9671,46.9045,46.9581,120656.0
2018-01-29 11:15:00,52.52,52.57,52.52,52.55,99394.0,46.9581,47.0028,46.9581,46.985,99394.0
2018-01-29 11:20:00,52.55,52.61,52.54,52.58,124772.0,46.985,47.0386,46.976,47.0118,124772.0
2018-01-29 11:25:00,52.58,52.61,52.52,52.55,96361.0,47.0118,47.0386,46.9581,46.985,96361.0
2018-01-29 11:30:00,52.55,52.6,52.53,52.56,148265.0,46.985,47.0297,46.9671,46.9939,148265.0
2018-01-29 11:35:00,52.55,52.56,52.48,52.49,103606.0,46.985,46.9939,46.9224,46.9313,103606.0
2018-01-29 11:40:00,52.49,52.57,52.44,52.57,115835.0,46.9313,47.0028,46.8866,47.0028,115835.0
2018-01-29 11:45:00,52.57,52.57,52.5,52.51,118309.0,47.0028,47.0028,46.9402,46.9492,118309.0
2018-01-29 11:50:00,52.51,52.54,52.5,52.54,44417.0,46.9492,46.976,46.9402,46.976,44417.0
2018-01-29 11:55:00,52.54,52.54,52.38,52.43,216840.0,46.976,46.976,46.833,46.8777,216840.0
2018-01-29 12:00:00,52.44,52.46,52.4,52.43,69591.0,46.8866,46.9045,46.8508,46.8777,69591.0
2018-01-29 12:05:00,52.44,52.47,52.43,52.46,74830.0,46.8866,46.9134,46.8777,46.9045,74830.0
2018-01-29 12:10:00,52.46,52.49,52.43,52.48,71327.0,46.9045,46.9313,46.8777,46.9224,71327.0
2018-01-29 12:15:00,52.48,52.5,52.45,52.5,70892.0,46.9224,46.9402,46.8955,46.9402,70892.0
2018-01-29 12:20:00,52.5,52.51,52.45,52.48,90949.0,46.9402,46.9492,46.8955,46.9224,90949.0
2018-01-29 12:25:00,52.49,52.5,52.45,52.47,95907.0,46.9313,46.9402,46.8955,46.9134,95907.0
2018-01-29 12:30:00,52.47,52.51,52.46,52.47,87550.0,46.9134,46.9492,46.9045,46.9134,87550.0
2018-01-29 12:35:00,52.47,52.49,52.44,52.48,48840.0,46.9134,46.9313,46.8866,46.9224,48840.0
2018-01-29 12:40:00,52.48,52.49,52.38,52.41,106955.0,46.9224,46.9313,46.833,46.8598,106955.0
2018-01-29 12:45:00,52.41,52.43,52.39,52.41,103837.0,46.8598,46.8777,46.8419,46.8598,103837.0
2018-01-29 12:50:00,52.41,52.46,52.39,52.46,87346.0,46.8598,46.9045,46.8419,46.9045,87346.0
2018-01-29 12:55:00,52.46,52.49,52.44,52.47,71235.0,46.9045,46.9313,46.8866,46.9134,71235.0
2018-01-29 13:00:00,52.47,52.48,52.43,52.44,86245.0,46.9134,46.9224,46.8777,46.8866,86245.0
2018-01-29 13:05:00,52.44,52.46,52.44,52.44,69095.0,46.8866,46.9045,46.8866,46.8866,69095.0
2018-01-29 13:10:00,52.45,52.46,52.44,52.44,71314.0,46.8955,46.9045,46.8866,46.8866,71314.0
2018-01-29 13:15:00,52.44,52.47,52.43,52.46,88295.0,46.8866,46.9134,46.8777,46.9045,88295.0
2018-01-29 13:20:00,52.47,52.47,52.44,52.44,54459.0,46.9134,46.9134,46.8866,46.8866,54459.0
2018-01-29 13:25:00,52.45,52.46,52.43,52.44,78638.0,46.8955,46.9045,46.8777,46.8866,78638.0
2018-01-29 13:30:00,52.44,52.46,52.35,52.35,124186.0,46.8866,46.9045,46.8061,46.8061,124186.0
2018-01-29 13:35:00,52.36,52.4,52.35,52.37,128453.0,46.8151,46.8508,46.8061,46.824,128453.0
2018-01-29 13:40:00,52.37,52.39,52.36,52.36,69978.0,46.824,46.8419,46.8151,46.8151,69978.0
2018-01-29 13:45:00,52.37,52.38,52.34,52.35,73079.0,46.824,46.833,46.7972,46.8061,73079.0
2018-01-29 13:50:00,52.35,52.35,52.33,52.33,43728.0,46.8061,46.8061,46.7883,46.7883,43728.0
2018-01-29 13:55:00,52.33,52.34,52.3,52.3,99880.0,46.7883,46.7972,46.7614,46.7614,99880.0
2018-01-29 14:00:00,52.3,52.32,52.26,52.26,84120.0,46.7614,46.7793,46.7257,46.7257,84120.0
2018-01-29 14:05:00,52.27,52.27,52.24,52.24,90633.0,46.7346,46.7346,46.7078,46.7078,90633.0
2018-01-29 14:10:00,52.24,52.3,52.23,52.3,84115.0,46.7078,46.7614,46.6988,46.7614,84115.0
2018-01-29 14:15:00,52.3,52.31,52.24,52.25,94558.0,46.7614,46.7704,46.7078,46.7167,94558.0
2018-01-29 14:20:00,52.25,52.28,52.24,52.24,69437.0,46.7167,46.7435,46.7078,46.7078,69437.0
2018-01-29 14:25:00,52.24,52.25,52.21,52.23,131187.0,46.7078,46.7167,46.681,46.6988,131187.0
2018-01-29 14:30:00,52.24,52.27,52.23,52.23,102120.0,46.7078,46.7346,46.6988,46.6988,102120.0
2018-01-29 14:35:00,52.24,52.26,52.21,52.22,84120.0,46.7078,46.7257,46.681,46.6899,84120.0
2018-01-29 14:40:00,52.21,52.22,52.18,52.2,105126.0,46.681,46.6899,46.6541,46.672,105126.0
2018-01-29 14:45:00,52.2,52.21,52.16,52.17,127805.0,46.672,46.681,46.6363,46.6452,127805.0
2018-01-29 14:50:00,52.18,52.19,52.17,52.18,87479.0,46.6541,46.6631,46.6452,46.6541,87479.0
2018-01-29 14:55:00,52.18,52.19,52.17,52.18,105392.0,46.6541,46.6631,46.6452,46.6541,105392.0
2018-01-29 15:00:00,52.18,52.2,52.17,52.2,85658.0,46.6541,46.672,46.6452,46.672,85658.0
2018-01-29 15:05:00,52.2,52.2,52.17,52.18,93054.0,46.672,46.672,46.6452,46.6541,93054.0
2018-01-29 15:10:00,52.18,52.19,52.15,52.17,139028.0,46.6541,46.6631,46.6273,46.6452,139028.0
2018-01-29 15:15:00,52.17,52.21,52.16,52.19,147082.0,46.6452,46.681,46.6363,46.6631,147082.0
2018-01-29 15:20:00,52.19,52.19,52.13,52.14,94503.0,46.6631,46.6631,46.6094,46.6184,94503.0
2018-01-29 15:25:00,52.14,52.14,52.05,52.05,123823.0,46.6184,46.6184,46.5379,46.5379,123823.0
2018-01-29 15:30:00,52.05,52.05,52.02,52.03,105390.0,46.5379,46.5379,46.5111,46.52,105390.0
2018-01-29 15:35:00,52.04,52.07,52.03,52.03,160219.0,46.529,46.5558,46.52,46.52,160219.0
2018-01-29 15:40:00,52.03,52.03,51.91,51.97,369179.0,46.52,46.52,46.4127,46.4664,369179.0
2018-01-29 15:45:00,51.96,51.97,51.88,51.89,279331.0,46.4574,46.4664,46.3859,46.3948,279331.0
2018-01-29 15:50:00,51.89,52.04,51.88,52.02,311930.0,46.3948,46.529,46.3859,46.5111,311930.0
2018-01-29 15:55:00,52.02,52.05,51.93,51.94,734685.0,46.5111,46.5379,46.4306,46.4396,734685.0
2018-01-30 09:30:00,51.74,51.99,51.61,51.96,418963.0,46.2607,46.4843,46.1445,46.4574,418963.0
2018-01-30 09:35:00,51.96,51.97,51.83,51.85,175113.0,46.4574,46.4664,46.3412,46.3591,175113.0
2018-01-30 09:40:00,51.86,51.93,51.76,51.88,200986.0,46.368,46.4306,46.2786,46.3859,200986.0
2018-01-30 09:45:00,51.88,51.89,51.72,51.76,190500.0,46.3859,46.3948,46.2429,46.2786,190500.0
2018-01-30 09:50:00,51.75,51.79,51.7,51.79,139552.0,46.2697,46.3054,46.225,46.3054,139552.0
2018-01-30 09:55:00,51.78,51.82,51.65,51.66,192455.0,46.2965,46.3323,46.1803,46.1892,192455.0
2018-01-30 10:00:00,51.66,51.66,51.59,51.63,171040.0,46.1892,46.1892,46.1266,46.1624,171040.0
2018-01-30 10:05:00,51.63,51.63,51.45,51.46,202043.0,46.1624,46.1624,46.0014,46.0104,202043.0
2018-01-30 10:10:00,51.46,51.46,51.31,51.42,165546.0,46.0104,46.0104,45.8763,45.9746,165546.0
2018-01-30 10:15:00,51.42,51.45,51.38,51.38,156960.0,45.9746,46.0014,45.9389,45.9389,156960.0
2018-01-30 10:20:00,51.38,51.4,51.33,51.35,345384.0,45.9389,45.9567,45.8942,45.912,345384.0
2018-01-30 10:25:00,51.35,51.45,51.32,51.44,272174.0,45.912,46.0014,45.8852,45.9925,272174.0
2018-01-30 10:30:00,51.45,51.46,51.4,51.43,268802.0,46.0014,46.0104,45.9567,45.9836,268802.0
2018-01-30 10:35:00,51.44,51.45,51.4,51.45,127178.0,45.9925,46.0014,45.9567,46.0014,127178.0
2018-01-30 10:40:00,51.45,51.45,51.36,51.37,119970.0,46.0014,46.0014,45.921,45.9299,119970.0
2018-01-30 10:45:00,51.37,51.4,51.34,51.36,144933.0,45.9299,45.9567,45.9031,45.921,144933.0
2018-01-30 10:50:00,51.37,51.4,51.31,51.39,160045.0,45.9299,45.9567,45.8763,45.9478,160045.0
2018-01-30 10:55:00,51.39,51.41,51.38,51.39,280722.0,45.9478,45.9657,45.9389,45.9478,280722.0
2018-01-30 11:00:00,51.4,51.41,51.37,51.38,212395.0,45.9567,45.9657,45.9299,45.9389,212395.0
2018-01-30 11:05:00,51.38,51.45,51.35,51.45,155872.0,45.9389,46.0014,45.912,46.0014,155872.0
2018-01-30 11:10:00,51.45,51.48,51.41,51.46,144064.0,46.0014,46.0283,45.9657,46.0104,144064.0
2018-01-30 11:15:00,51.45,51.46,51.41,51.44,112867.0,46.0014,46.0104,45.9657,45.9925,112867.0
2018-01-30 11:20:00,51.44,51.46,51.34,51.35,143705.0,45.9925,46.0104,45.9031,45.912,143705.0
2018-01-30 11:25:00,51.35,51.36,51.31,51.32,105558.0,45.912,45.921,45.8763,45.8852,105558.0
2018-01-30 11:30:00,51.32,51.32,51.23,51.26,246996.0,45.8852,45.8852,45.8047,45.8316,246996.0
2018-01-30 11:35:00,51.26,51.32,51.22,51.22,129618.0,45.8316,45.8852,45.7958,45.7958,129618.0
2018-01-30 11:40:00,51.22,51.39,51.22,51.32,220680.0,45.7958,45.9478,45.7958,45.8852,220680.0
2018-01-30 11:45:00,51.32,51.34,51.23,51.23,207840.0,45.8852,45.9031,45.8047,45.8047,207840.0
2018-01-30 11:50:00,51.23,51.29,51.23,51.23,196040.0,45.8047,45.8584,45.8047,45.8047,196040.0
2018-01-30 11:55:00,51.23,51.4,51.13,51.14,248409.0,45.8047,45.9567,45.7153,45.7243,248409.0
2018-01-30 12:00:00,51.14,51.23,51.13,51.2,127702.0,45.7243,45.8047,45.7153,45.7779,127702.0
2018-01-30 12:05:00,51.19,51.26,51.16,51.25,145371.0,45.769,45.8316,45.7422,45.8226,145371.0
2018-01-30 12:10:00,51.24,51.28,51.23,51.26,223355.0,45.8137,45.8494,45.8047,45.8316,223355.0
2018-01-30 12:15:00,51.26,51.33,51.26,51.31,121175.0,45.8316,45.8942,45.8316,45.8763,121175.0
2018-01-30 12:20:00,51.31,51.34,51.3,51.31,114311.0,45.8763,45.9031,45.8673,45.8763,114311.0
2018-01-30 12:25:00,51.31,51.33,51.28,51.29,71125.0,45.8763,45.8942,45.8494,45.8584,71125.0
2018-01-30 12:30:00,51.29,51.29,51.25,51.28,129772.0,45.8584,45.8584,45.8226,45.8494,129772.0
2018-01-30 12:35:00,51.27,51.3,51.22,51.23,154492.0,45.8405,45.8673,45.7958,45.8047,154492.0
2018-01-30 12:40:00,51.23,51.24,51.17,51.18,142676.0,45.8047,45.8137,45.7511,45.76,142676.0
2018-01-30 12:45:00,51.17,51.17,51.07,51.08,153142.0,45.7511,45.7511,45.6617,45.6706,153142.0
2018-01-30 12:50:00,51.07,51.1,51.05,51.06,224629.0,45.6617,45.6885,45.6438,45.6527,224629.0
2018-01-30 12:55:00,51.07,51.09,51.05,51.07,151445.0,45.6617,45.6796,45.6438,45.6617,151445.0
2018-01-30 13:00:00,51.07,51.07,50.9,50.91,211379.0,45.6617,45.6617,45.5097,45.5186,211379.0
2018-01-30 13:05:00,50.91,51.0,50.89,50.98,239634.0,45.5186,45.5991,45.5007,45.5812,239634.0
2018-01-30 13:10:00,50.98,51.0,50.93,50.94,154066.0,45.5812,45.5991,45.5365,45.5455,154066.0
2018-01-30 13:15:00,50.94,50.97,50.91,50.91,135221.0,45.5455,45.5723,45.5186,45.5186,135221.0
2018-01-30 13:20:00,50.91,50.94,50.89,50.91,101129.0,45.5186,45.5455,45.5007,45.5186,101129.0
2018-01-30 13:25:00,50.9,50.94,50.89,50.91,121089.0,45.5097,45.5455,45.5007,45.5186,121089.0
2018-01-30 13:30:00,50.91,50.98,50.9,50.98,152244.0,45.5186,45.5812,45.5097,45.5812,152244.0
2018-01-30 13:35:00,50.97,51.0,50.94,51.0,147242.0,45.5723,45.5991,45.5455,45.5991,147242.0
2018-01-30 13:40:00,51.0,51.03,50.99,51.0,215875.0,45.5991,45.6259,45.5902,45.5991,215875.0
2018-01-30 13:45:00,51.0,51.03,50.96,50.98,166199.0,45.5991,45.6259,45.5633,45.5812,166199.0
2018-01-30 13:50:00,50.98,51.03,50.98,51.03,178730.0,45.5812,45.6259,45.5812,45.6259,178730.0
2018-01-30 13:55:00,51.03,51.04,50.99,50.99,104446.0,45.6259,45.6349,45.5902,45.5902,104446.0
2018-01-30 14:00:00,51.0,51.02,50.98,51.02,79084.0,45.5991,45.617,45.5812,45.617,79084.0
2018-01-30 14:05:00,51.02,51.05,50.94,50.98,177311.0,45.617,45.6438,45.5455,45.5812,177311.0
2018-01-30 14:10:00,50.99,51.01,50.96,50.97,202417.0,45.5902,45.608,45.5633,45.5723,202417.0
2018-01-30 14:15:00,50.97,50.99,50.92,50.97,130975.0,45.5723,45.5902,45.5276,45.5723,130975.0
2018-01-30 14:20:00,50.97,50.98,50.94,50.97,103907.0,45.5723,45.5812,45.5455,45.5723,103907.0
2018-01-30 14:25:00,50.96,50.99,50.95,50.97,230431.0,45.5633,45.5902,45.5544,45.5723,230431.0
2018-01-30 14:30:00,50.98,51.0,50.91,50.93,131121.0,45.5812,45.5991,45.5186,45.5365,131121.0
2018-01-30 14:35:00,50.93,50.94,50.9,50.91,113179.0,45.5365,45.5455,45.5097,45.5186,113179.0
2018-01-30 14:40:00,50.91,50.94,50.88,50.94,125340.0,45.5186,45.5455,45.4918,45.5455,125340.0
2018-01-30 14:45:00,50.94,50.94,50.86,50.88,233094.0,45.5455,45.5455,45.4739,45.4918,233094.0
2018-01-30 14:50:00,50.88,50.88,50.74,50.86,278255.0,45.4918,45.4918,45.3666,45.4739,278255.0
2018-01-30 14:55:00,50.86,50.87,50.83,50.85,113790.0,45.4739,45.4829,45.4471,45.465,113790.0
2018-01-30 15:00:00,50.86,50.89,50.81,50.88,162795.0,45.4739,45.5007,45.4292,45.4918,162795.0
2018-01-30 15:05:00,50.88,50.91,50.85,50.91,106502.0,45.4918,45.5186,45.465,45.5186,106502.0
2018-01-30 15:10:00,50.91,50.98,50.9,50.98,90719.0,45.5186,45.5812,45.5097,45.5812,90719.0
2018-01-30 15:15:00,50.98,51.0,50.96,50.98,177498.0,45.5812,45.5991,45.5633,45.5812,177498.0
2018-01-30 15:20:00,50.98,50.98,50.93,50.97,178883.0,45.5812,45.5812,45.5365,45.5723,178883.0
2018-01-30 15:25:00,50.97,50.98,50.96,50.98,82360.0,45.5723,45.5812,45.5633,45.5812,82360.0
2018-01-30 15:30:00,50.98,50.99,50.95,50.98,162115.0,45.5812,45.5902,45.5544,45.5812,162115.0
2018-01-30 15:35:00,50.98,51.06,50.98,51.04,287356.0,45.5812,45.6527,45.5812,45.6349,287356.0
2018-01-30 15:40:00,51.04,51.05,51.01,51.02,195671.0,45.6349,45.6438,45.608,45.617,195671.0
2018-01-30 15:45:00,51.03,51.08,51.02,51.04,284549.0,45.6259,45.6706,45.617,45.6349,284549.0
2018-01-30 15:50:00,51.04,51.04,50.99,51.01,315012.0,45.6349,45.6349,45.5902,45.608,315012.0
2018-01-30 15:55:00,51.01,51.02,50.94,50.96,778110.0,45.608,45.617,45.5455,45.5633,778110.0
2018-01-31 09:30:00,50.86,51.3,50.86,51.16,406833.0,45.4739,45.8673,45.4739,45.7422,406833.0
2018-01-31 09:35:00,51.16,51.3,51.16,51.2,166220.0,45.7422,45.8673,45.7422,45.7779,166220.0
2018-01-31 09:40:00,51.21,51.34,51.14,51.3,262819.0,45.7869,45.9031,45.7243,45.8673,262819.0
2018-01-31 09:45:00,51.3,51.33,51.25,51.3,183797.0,45.8673,45.8942,45.8226,45.8673,183797.0
2018-01-31 09:50:00,51.3,51.33,51.27,51.28,222847.0,45.8673,45.8942,45.8405,45.8494,222847.0
2018-01-31 09:55:00,51.28,51.33,51.27,51.32,134185.0,45.8494,45.8942,45.8405,45.8852,134185.0
2018-01-31 10:00:00,51.31,51.32,51.27,51.3,192523.0,45.8763,45.8852,45.8405,45.8673,192523.0
2018-01-31 10:05:00,51.29,51.31,51.25,51.3,223283.0,45.8584,45.8763,45.8226,45.8673,223283.0
2018-01-31 10:10:00,51.31,51.33,51.28,51.3,162005.0,45.8763,45.8942,45.8494,45.8673,162005.0
2018-01-31 10:15:00,51.29,51.32,51.29,51.32,245837.0,45.8584,45.8852,45.8584,45.8852,245837.0
2018-01-31 10:20:00,51.32,51.37,51.31,51.37,211293.0,45.8852,45.9299,45.8763,45.9299,211293.0
2018-01-31 10:25:00,51.37,51.38,51.29,51.3,386199.0,45.9299,45.9389,45.8584,45.8673,386199.0
2018-01-31 10:30:00,51.31,51.41,51.31,51.41,323725.0,45.8763,45.9657,45.8763,45.9657,323725.0
2018-01-31 10:35:00,51.41,51.45,51.4,51.43,167080.0,45.9657,46.0014,45.9567,45.9836,167080.0
2018-01-31 10:40:00,51.43,51.45,51.36,51.36,143577.0,45.9836,46.0014,45.921,45.921,143577.0
2018-01-31 10:45:00,51.36,51.41,51.31,51.38,220952.0,45.921,45.9657,45.8763,45.9389,220952.0
2018-01-31 10:50:00,51.38,51.4,51.35,51.38,143573.0,45.9389,45.9567,45.912,45.9389,143573.0
2018-01-31 10:55:00,51.39,51.42,51.34,51.42,133439.0,45.9478,45.9746,45.9031,45.9746,133439.0
2018-01-31 11:00:00,51.42,51.5,51.39,51.5,96059.0,45.9746,46.0461,45.9478,46.0461,96059.0
2018-01-31 11:05:00,51.5,51.5,51.45,51.47,102837.0,46.0461,46.0461,46.0014,46.0193,102837.0
2018-01-31 11:10:00,51.46,51.49,51.43,51.47,132737.0,46.0104,46.0372,45.9836,46.0193,132737.0
2018-01-31 11:15:00,51.48,51.51,51.45,51.46,135624.0,46.0283,46.0551,46.0014,46.0104,135624.0
2018-01-31 11:20:00,51.46,51.46,51.4,51.41,89959.0,46.0104,46.0104,45.9567,45.9657,89959.0
2018-01-31 11:25:00,51.4,51.46,51.39,51.42,67075.0,45.9567,46.0104,45.9478,45.9746,67075.0
2018-01-31 11:30:00,51.42,51.48,51.39,51.47,105142.0,45.9746,46.0283,45.9478,46.0193,105142.0
2018-01-31 11:35:00,51.48,51.48,51.44,51.44,86159.0,46.0283,46.0283,45.9925,45.9925,86159.0
2018-01-31 11:40:00,51.45,51.5,51.44,51.48,88085.0,46.0014,46.0461,45.9925,46.0283,88085.0
2018-01-31 11:45:00,51.48,51.48,51.45,51.46,52233.0,46.0283,46.0283,46.0014,46.0104,52233.0
2018-01-31 11:50:00,51.46,51.46,51.4,51.41,69433.0,46.0104,46.0104,45.9567,45.9657,69433.0
2018-01-31 11:55:00,51.4,51.42,51.39,51.41,63428.0,45.9567,45.9746,45.9478,45.9657,63428.0
2018-01-31 12:00:00,51.41,51.42,51.38,51.41,74337.0,45.9657,45.9746,45.9389,45.9657,74337.0
2018-01-31 12:05:00,51.41,51.43,51.39,51.4,45904.0,45.9657,45.9836,45.9478,45.9567,45904.0
2018-01-31 12:10:00,51.4,51.4,51.39,51.4,29102.0,45.9567,45.9567,45.9478,45.9567,29102.0
2018-01-31 12:15:00,51.4,51.4,51.37,51.38,48210.0,45.9567,45.9567,45.9299,45.9389,48210.0
2018-01-31 12:20:00,51.38,51.38,51.33,51.35,127801.0,45.9389,45.9389,45.8942,45.912,127801.0
2018-01-31 12:25:00,51.35,51.37,51.34,51.35,64532.0,45.912,45.9299,45.9031,45.912,64532.0
2018-01-31 12:30:00,51.36,51.42,51.35,51.4,43386.0,45.921,45.9746,45.912,45.9567,43386.0
2018-01-31 12:35:00,51.41,51.43,51.4,51.41,45202.0,45.9657,45.9836,45.9567,45.9657,45202.0
2018-01-31 12:40:00,51.42,51.42,51.37,51.4,48101.0,45.9746,45.9746,45.9299,45.9567,48101.0
2018-01-31 12:45:00,51.4,51.41,51.39,51.4,37499.0,45.9567,45.9657,45.9478,45.9567,37499.0
2018-01-31 12:50:00,51.39,51.4,51.37,51.39,70888.0,45.9478,45.9567,45.9299,45.9478,70888.0
2018-01-31 12:55:00,51.39,51.42,51.39,51.42,80724.0,45.9478,45.9746,45.9478,45.9746,80724.0
2018-01-31 13:00:00,51.41,51.46,51.4,51.43,115486.0,45.9657,46.0104,45.9567,45.9836,115486.0
2018-01-31 13:05:00,51.42,51.44,51.41,51.44,72517.0,45.9746,45.9925,45.9657,45.9925,72517.0
2018-01-31 13:10:00,51.43,51.47,51.41,51.46,47955.0,45.9836,46.0193,45.9657,46.0104,47955.0
2018-01-31 13:15:00,51.46,51.49,51.45,51.48,43588.0,46.0104,46.0372,46.0014,46.0283,43588.0
2018-01-31 13:20:00,51.48,51.56,51.47,51.55,83691.0,46.0283,46.0998,46.0193,46.0909,83691.0
2018-01-31 13:25:00,51.55,51.56,51.52,51.55,68124.0,46.0909,46.0998,46.064,46.0909,68124.0
2018-01-31 13:30:00,51.55,51.56,51.53,51.54,64615.0,46.0909,46.0998,46.073,46.0819,64615.0
2018-01-31 13:35:00,51.55,51.56,51.52,51.53,55198.0,46.0909,46.0998,46.064,46.073,55198.0
2018-01-31 13:40:00,51.52,51.54,51.49,51.49,58981.0,46.064,46.0819,46.0372,46.0372,58981.0
2018-01-31 13:45:00,51.5,51.5,51.46,51.46,74470.0,46.0461,46.0461,46.0104,46.0104,74470.0
2018-01-31 13:50:00,51.47,51.47,51.4,51.45,78261.0,46.0193,46.0193,45.9567,46.0014,78261.0
2018-01-31 13:55:00,51.45,51.48,51.42,51.44,63987.0,46.0014,46.0283,45.9746,45.9925,63987.0
2018-01-31 14:00:00,51.45,51.6,51.44,51.51,128075.0,46.0014,46.1356,45.9925,46.0551,128075.0
2018-01-31 14:05:00,51.51,51.56,51.49,51.54,137703.0,46.0551,46.0998,46.0372,46.0819,137703.0
2018-01-31 14:10:00,51.54,51.56,51.46,51.48,119463.0,46.0819,46.0998,46.0104,46.0283,119463.0
2018-01-31 14:15:00,51.47,51.54,51.47,51.54,159995.0,46.0193,46.0819,46.0193,46.0819,159995.0
2018-01-31 14:20:00,51.53,51.55,51.48,51.49,310517.0,46.073,46.0909,46.0283,46.0372,310517.0
2018-01-31 14:25:00,51.49,51.57,51.48,51.56,193658.0,46.0372,46.1087,46.0283,46.0998,193658.0
2018-01-31 14:30:00,51.56,51.6,51.54,51.56,130801.0,46.0998,46.1356,46.0819,46.0998,130801.0
2018-01-31 14:35:00,51.56,51.58,51.5,51.55,134549.0,46.0998,46.1177,46.0461,46.0909,134549.0
2018-01-31 14:40:00,51.55,51.61,51.55,51.57,134670.0,46.0909,46.1445,46.0909,46.1087,134670.0
2018-01-31 14:45:00,51.57,51.58,51.47,51.5,171400.0,46.1087,46.1177,46.0193,46.0461,171400.0
2018-01-31 14:50:00,51.5,51.51,51.45,51.51,153868.0,46.0461,46.0551,46.0014,46.0551,153868.0
2018-01-31 14:55:00,51.5,51.55,51.49,51.54,134053.0,46.0461,46.0909,46.0372,46.0819,134053.0
2018-01-31 15:00:00,51.54,51.56,51.45,51.46,156094.0,46.0819,46.0998,46.0014,46.0104,156094.0
2018-01-31 15:05:00,51.46,51.46,51.37,51.44,172292.0,46.0104,46.0104,45.9299,45.9925,172292.0
2018-01-31 15:10:00,51.44,51.47,51.42,51.47,191589.0,45.9925,46.0193,45.9746,46.0193,191589.0
2018-01-31 15:15:00,51.46,51.56,51.45,51.55,356538.0,46.0104,46.0998,46.0014,46.0909,356538.0
2018-01-31 15:20:00,51.55,51.63,51.55,51.61,208043.0,46.0909,46.1624,46.0909,46.1445,208043.0
2018-01-31 15:25:00,51.62,51.68,51.6,51.66,253702.0,46.1534,46.2071,46.1356,46.1892,253702.0
2018-01-31 15:30:00,51.66,51.72,51.65,51.71,205188.0,46.1892,46.2429,46.1803,46.2339,205188.0
2018-01-31 15:35:00,51.71,51.73,51.68,51.7,211857.0,46.2339,46.2518,46.2071,46.225,211857.0
2018-01-31 15:40:00,51.7,51.83,51.7,51.78,303063.0,46.225,46.3412,46.225,46.2965,303063.0
2018-01-31 15:45:00,51.78,51.85,51.73,51.73,310611.0,46.2965,46.3591,46.2518,46.2518,310611.0
2018-01-31 15:50:00,51.73,51.76,51.68,51.75,483860.0,46.2518,46.2786,46.2071,46.2697,483860.0
2018-01-31 15:55:00,51.75,51.75,51.56,51.6,1637989.0,46.2697,46.2697,46.0998,46.1356,1637989.0
2018-02-01 09:30:00,51.36,51.64,51.35,51.63,285292.0,45.921,46.1713,45.912,46.1624,285292.0
2018-02-01 09:35:00,51.63,51.67,51.58,51.61,102337.0,46.1624,46.1981,46.1177,46.1445,102337.0
2018-02-01 09:40:00,51.62,51.62,51.29,51.31,96873.0,46.1534,46.1534,45.8584,45.8763,96873.0
2018-02-01 09:45:00,51.32,51.38,51.26,51.28,148858.0,45.8852,45.9389,45.8316,45.8494,148858.0
2018-02-01 09:50:00,51.29,51.37,51.27,51.35,109556.0,45.8584,45.9299,45.8405,45.912,109556.0
2018-02-01 09:55:00,51.35,51.44,51.32,51.4,121674.0,45.912,45.9925,45.8852,45.9567,121674.0
2018-02-01 10:00:00,51.43,51.52,51.33,51.49,291847.0,45.9836,46.064,45.8942,46.0372,291847.0
2018-02-01 10:05:00,51.5,51.51,51.44,51.5,360584.0,46.0461,46.0551,45.9925,46.0461,360584.0
2018-02-01 10:10:00,51.5,51.52,51.49,51.5,246955.0,46.0461,46.064,46.0372,46.0461,246955.0
2018-02-01 10:15:00,51.5,51.66,51.5,51.65,197570.0,46.0461,46.1892,46.0461,46.1803,197570.0
2018-02-01 10:20:00,51.66,51.7,51.63,51.65,162353.0,46.1892,46.225,46.1624,46.1803,162353.0
2018-02-01 10:25:00,51.65,51.71,51.59,51.59,143550.0,46.1803,46.2339,46.1266,46.1266,143550.0
2018-02-01 10:30:00,51.6,51.69,51.59,51.66,151939.0,46.1356,46.216,46.1266,46.1892,151939.0
2018-02-01 10:35:00,51.66,51.72,51.64,51.69,79256.0,46.1892,46.2429,46.1713,46.216,79256.0
2018-02-01 10:40:00,51.69,51.71,51.65,51.67,89745.0,46.216,46.2339,46.1803,46.1981,89745.0
2018-02-01 10:45:00,51.67,51.72,51.65,51.69,100213.0,46.1981,46.2429,46.1803,46.216,100213.0
2018-02-01 10:50:00,51.69,51.71,51.64,51.66,77855.0,46.216,46.2339,46.1713,46.1892,77855.0
2018-02-01 10:55:00,51.66,51.73,51.66,51.73,119667.0,46.1892,46.2518,46.1892,46.2518,119667.0
2018-02-01 11:00:00,51.73,51.77,51.67,51.68,47465.0,46.2518,46.2876,46.1981,46.2071,47465.0
2018-02-01 11:05:00,51.68,51.75,51.65,51.71,135540.0,46.2071,46.2697,46.1803,46.2339,135540.0
2018-02-01 11:10:00,51.71,51.73,51.66,51.71,57830.0,46.2339,46.2518,46.1892,46.2339,57830.0
2018-02-01 11:15:00,51.72,51.76,51.71,51.74,85418.0,46.2429,46.2786,46.2339,46.2607,85418.0
2018-02-01 11:20:00,51.74,51.74,51.72,51.73,70044.0,46.2607,46.2607,46.2429,46.2518,70044.0
2018-02-01 11:25:00,51.72,51.74,51.7,51.71,117556.0,46.2429,46.2607,46.225,46.2339,117556.0
2018-02-01 11:30:00,51.71,51.79,51.7,51.77,81068.0,46.2339,46.3054,46.225,46.2876,81068.0
2018-02-01 11:35:00,51.78,51.8,51.72,51.76,75037.0,46.2965,46.3144,46.2429,46.2786,75037.0
2018-02-01 11:40:00,51.76,51.86,51.76,51.84,131906.0,46.2786,46.368,46.2786,46.3501,131906.0
2018-02-01 11:45:00,51.84,51.89,51.84,51.88,94892.0,46.3501,46.3948,46.3501,46.3859,94892.0
2018-02-01 11:50:00,51.87,51.9,51.86,51.89,125907.0,46.377,46.4038,46.368,46.3948,125907.0
2018-02-01 11:55:00,51.9,51.96,51.89,51.94,209504.0,46.4038,46.4574,46.3948,46.4396,209504.0
2018-02-01 12:00:00,51.94,51.95,51.89,51.92,111985.0,46.4396,46.4485,46.3948,46.4217,111985.0
2018-02-01 12:05:00,51.92,51.95,51.91,51.94,99896.0,46.4217,46.4485,46.4127,46.4396,99896.0
2018-02-01 12:10:00,51.94,51.94,51.89,51.91,91191.0,46.4396,46.4396,46.3948,46.4127,91191.0
2018-02-01 12:15:00,51.9,51.94,51.89,51.94,53298.0,46.4038,46.4396,46.3948,46.4396,53298.0
2018-02-01 12:20:00,51.94,51.94,51.9,51.9,51539.0,46.4396,46.4396,46.4038,46.4038,51539.0
2018-02-01 12:25:00,51.9,51.9,51.79,51.8,60484.0,46.4038,46.4038,46.3054,46.3144,60484.0
2018-02-01 12:30:00,51.81,51.82,51.77,51.79,39233.0,46.3233,46.3323,46.2876,46.3054,39233.0
2018-02-01 12:35:00,51.79,51.8,51.73,51.75,51001.0,46.3054,46.3144,46.2518,46.2697,51001.0
2018-02-01 12:40:00,51.75,51.75,51.71,51.72,95339.0,46.2697,46.2697,46.2339,46.2429,95339.0
2018-02-01 12:45:00,51.73,51.8,51.72,51.79,105676.0,46.2518,46.3144,46.2429,46.3054,105676.0
2018-02-01 12:50:00,51.79,51.83,51.79,51.83,47422.0,46.3054,46.3412,46.3054,46.3412,47422.0
2018-02-01 12:55:00,51.82,51.84,51.82,51.82,34959.0,46.3323,46.3501,46.3323,46.3323,34959.0
2018-02-01 13:00:00,51.83,51.86,51.81,51.86,54465.0,46.3412,46.368,46.3233,46.368,54465.0
2018-02-01 13:05:00,51.86,51.87,51.84,51.85,30091.0,46.368,46.377,46.3501,46.3591,30091.0
2018-02-01 13:10:00,51.86,51.89,51.85,51.88,49115.0,46.368,46.3948,46.3591,46.3859,49115.0
2018-02-01 13:15:00,51.87,51.91,51.87,51.9,84192.0,46.377,46.4127,46.377,46.4038,84192.0
2018-02-01 13:20:00,51.89,51.93,51.88,51.93,72845.0,46.3948,46.4306,46.3859,46.4306,72845.0
2018-02-01 13:25:00,51.93,51.98,51.92,51.96,165465.0,46.4306,46.4753,46.4217,46.4574,165465.0
2018-02-01 13:30:00,51.96,51.98,51.94,51.98,122294.0,46.4574,46.4753,46.4396,46.4753,122294.0
2018-02-01 13:35:00,51.98,51.98,51.91,51.91,144562.0,46.4753,46.4753,46.4127,46.4127,144562.0
2018-02-01 13:40:00,51.91,51.91,51.87,51.9,95032.0,46.4127,46.4127,46.377,46.4038,95032.0
2018-02-01 13:45:00,51.89,51.91,51.85,51.87,75619.0,46.3948,46.4127,46.3591,46.377,75619.0
2018-02-01 13:50:00,51.86,51.87,51.81,51.82,140749.0,46.368,46.377,46.3233,46.3323,140749.0
2018-02-01 13:55:00,51.82,51.83,51.76,51.78,170244.0,46.3323,46.3412,46.2786,46.2965,170244.0
2018-02-01 14:00:00,51.78,51.81,51.72,51.79,136133.0,46.2965,46.3233,46.2429,46.3054,136133.0
2018-02-01 14:05:00,51.79,51.79,51.73,51.74,107106.0,46.3054,46.3054,46.2518,46.2607,107106.0
2018-02-01 14:10:00,51.75,51.77,51.7,51.71,97185.0,46.2697,46.2876,46.225,46.2339,97185.0
2018-02-01 14:15:00,51.71,51.75,51.65,51.65,171635.0,46.2339,46.2697,46.1803,46.1803,171635.0
2018-02-01 14:20:00,51.64,51.66,51.47,51.56,151816.0,46.1713,46.1892,46.0193,46.0998,151816.0
2018-02-01 14:25:00,51.56,51.65,51.54,51.64,101960.0,46.0998,46.1803,46.0819,46.1713,101960.0
2018-02-01 14:30:00,51.64,51.68,51.6,51.65,154965.0,46.1713,46.2071,46.1356,46.1803,154965.0
2018-02-01 14:35:00,51.66,51.71,51.65,51.69,119310.0,46.1892,46.2339,46.1803,46.216,119310.0
2018-02-01 14:40:00,51.69,51.73,51.66,51.69,88850.0,46.216,46.2518,46.1892,46.216,88850.0
2018-02-01 14:45:00,51.69,51.72,51.66,51.69,86585.0,46.216,46.2429,46.1892,46.216,86585.0
2018-02-01 14:50:00,51.69,51.71,51.65,51.66,61361.0,46.216,46.2339,46.1803,46.1892,61361.0
2018-02-01 14:55:00,51.66,51.68,51.65,51.68,62096.0,46.1892,46.2071,46.1803,46.2071,62096.0
2018-02-01 15:00:00,51.67,51.68,51.57,51.58,197022.0,46.1981,46.2071,46.1087,46.1177,197022.0
2018-02-01 15:05:00,51.58,51.59,51.55,51.59,83983.0,46.1177,46.1266,46.0909,46.1266,83983.0
2018-02-01 15:10:00,51.58,51.62,51.55,51.55,81416.0,46.1177,46.1534,46.0909,46.0909,81416.0
2018-02-01 15:15:00,51.55,51.58,51.53,51.53,124255.0,46.0909,46.1177,46.073,46.073,124255.0
2018-02-01 15:20:00,51.53,51.54,51.48,51.52,145767.0,46.073,46.0819,46.0283,46.064,145767.0
2018-02-01 15:25:00,51.52,51.56,51.51,51.52,188050.0,46.064,46.0998,46.0551,46.064,188050.0
2018-02-01 15:30:00,51.52,51.53,51.46,51.51,331184.0,46.064,46.073,46.0104,46.0551,331184.0
2018-02-01 15:35:00,51.51,51.55,51.5,51.53,177174.0,46.0551,46.0909,46.0461,46.073,177174.0
2018-02-01 15:40:00,51.53,51.54,51.39,51.41,219612.0,46.073,46.0819,45.9478,45.9657,219612.0
2018-02-01 15:45:00,51.41,51.56,51.4,51.55,301925.0,45.9657,46.0998,45.9567,46.0909,301925.0
2018-02-01 15:50:00,51.55,51.62,51.55,51.58,379072.0,46.0909,46.1534,46.0909,46.1177,379072.0
2018-02-01 15:55:00,51.58,51.63,51.54,51.62,458773.0,46.1177,46.1624,46.0819,46.1534,458773.0
2018-02-02 09:30:00,51.25,51.41,51.17,51.2,264485.0,45.8226,45.9657,45.7511,45.7779,264485.0
2018-02-02 09:35:00,51.19,51.21,51.09,51.09,108407.0,45.769,45.7869,45.6796,45.6796,108407.0
2018-02-02 09:40:00,51.1,51.16,51.02,51.13,137873.0,45.6885,45.7422,45.617,45.7153,137873.0
2018-02-02 09:45:00,51.14,51.2,51.11,51.13,115944.0,45.7243,45.7779,45.6975,45.7153,115944.0
2018-02-02 09:50:00,51.13,51.13,50.93,50.96,161161.0,45.7153,45.7153,45.5365,45.5633,161161.0
2018-02-02 09:55:00,50.95,50.95,50.85,50.89,115554.0,45.5544,45.5544,45.465,45.5007,115554.0
2018-02-02 10:00:00,50.88,50.88,50.59,50.59,192493.0,45.4918,45.4918,45.2325,45.2325,192493.0
2018-02-02 10:05:00,50.59,50.71,50.47,50.69,249703.0,45.2325,45.3398,45.1252,45.3219,249703.0
2018-02-02 10:10:00,50.7,50.77,50.63,50.71,161151.0,45.3309,45.3935,45.2683,45.3398,161151.0
2018-02-02 10:15:00,50.71,50.74,50.69,50.7,228233.0,45.3398,45.3666,45.3219,45.3309,228233.0
2018-02-02 10:20:00,50.71,50.75,50.66,50.73,162168.0,45.3398,45.3756,45.2951,45.3577,162168.0
2018-02-02 10:25:00,50.72,50.77,50.69,50.7,290125.0,45.3488,45.3935,45.3219,45.3309,290125.0
2018-02-02 10:30:00,50.69,50.7,50.61,50.66,178684.0,45.3219,45.3309,45.2504,45.2951,178684.0
2018-02-02 10:35:00,50.66,50.7,50.65,50.68,109287.0,45.2951,45.3309,45.2862,45.313,109287.0
2018-02-02 10:40:00,50.69,50.78,50.68,50.75,156855.0,45.3219,45.4024,45.313,45.3756,156855.0
2018-02-02 10:45:00,50.75,50.87,50.69,50.86,159169.0,45.3756,45.4829,45.3219,45.4739,159169.0
2018-02-02 10:50:00,50.85,50.96,50.84,50.93,127006.0,45.465,45.5633,45.456,45.5365,127006.0
2018-02-02 10:55:00,50.93,50.94,50.86,50.93,109969.0,45.5365,45.5455,45.4739,45.5365,109969.0
2018-02-02 11:00:00,50.93,50.94,50.82,50.82,78465.0,45.5365,45.5455,45.4382,45.4382,78465.0
2018-02-02 11:05:00,50.83,50.83,50.78,50.8,81827.0,45.4471,45.4471,45.4024,45.4203,81827.0
2018-02-02 11:10:00,50.8,50.86,50.79,50.8,97667.0,45.4203,45.4739,45.4113,45.4203,97667.0
2018-02-02 11:15:00,50.8,50.81,50.71,50.72,191370.0,45.4203,45.4292,45.3398,45.3488,191370.0
2018-02-02 11:20:00,50.72,50.74,50.65,50.65,109840.0,45.3488,45.3666,45.2862,45.2862,109840.0
2018-02-02 11:25:00,50.65,50.66,50.56,50.59,193405.0,45.2862,45.2951,45.2057,45.2325,193405.0
2018-02-02 11:30:00,50.6,50.65,50.55,50.57,65124.0,45.2415,45.2862,45.1968,45.2146,65124.0
2018-02-02 11:35:00,50.58,50.58,50.45,50.47,184685.0,45.2236,45.2236,45.1073,45.1252,184685.0
2018-02-02 11:40:00,50.48,50.53,50.44,50.45,88944.0,45.1342,45.1789,45.0984,45.1073,88944.0
2018-02-02 11:45:00,50.44,50.51,50.4,50.5,153968.0,45.0984,45.161,45.0626,45.152,153968.0
2018-02-02 11:50:00,50.5,50.51,50.46,50.48,83339.0,45.152,45.161,45.1163,45.1342,83339.0
2018-02-02 11:55:00,50.48,50.49,50.37,50.39,106292.0,45.1342,45.1431,45.0358,45.0537,106292.0
2018-02-02 12:00:00,50.38,50.38,50.32,50.32,123343.0,45.0448,45.0448,44.9911,44.9911,123343.0
2018-02-02 12:05:00,50.33,50.36,50.29,50.35,175466.0,45.0001,45.0269,44.9643,45.0179,175466.0
2018-02-02 12:10:00,50.35,50.47,50.33,50.47,212241.0,45.0179,45.1252,45.0001,45.1252,212241.0
2018-02-02 12:15:00,50.46,50.54,50.46,50.54,53608.0,45.1163,45.1878,45.1163,45.1878,53608.0
2018-02-02 12:20:00,50.54,50.59,50.51,50.58,101442.0,45.1878,45.2325,45.161,45.2236,101442.0
2018-02-02 12:25:00,50.58,50.66,50.56,50.66,80294.0,45.2236,45.2951,45.2057,45.2951,80294.0
2018-02-02 12:30:00,50.65,50.65,50.59,50.61,139344.0,45.2862,45.2862,45.2325,45.2504,139344.0
2018-02-02 12:35:00,50.6,50.63,50.59,50.61,115316.0,45.2415,45.2683,45.2325,45.2504,115316.0
2018-02-02 12:40:00,50.61,50.61,50.55,50.59,51510.0,45.2504,45.2504,45.1968,45.2325,51510.0
2018-02-02 12:45:00,50.59,50.6,50.52,50.52,83975.0,45.2325,45.2415,45.1699,45.1699,83975.0
2018-02-02 12:50:00,50.52,50.53,50.5,50.51,69610.0,45.1699,45.1789,45.152,45.161,69610.0
2018-02-02 12:55:00,50.51,50.53,50.47,50.48,73921.0,45.161,45.1789,45.1252,45.1342,73921.0
2018-02-02 13:00:00,50.47,50.48,50.43,50.45,75534.0,45.1252,45.1342,45.0895,45.1073,75534.0
2018-02-02 13:05:00,50.45,50.45,50.39,50.4,65245.0,45.1073,45.1073,45.0537,45.0626,65245.0
2018-02-02 13:10:00,50.4,50.45,50.39,50.43,75554.0,45.0626,45.1073,45.0537,45.0895,75554.0
2018-02-02 13:15:00,50.42,50.5,50.41,50.48,130740.0,45.0805,45.152,45.0716,45.1342,130740.0
2018-02-02 13:20:00,50.48,50.49,50.43,50.46,165196.0,45.1342,45.1431,45.0895,45.1163,165196.0
2018-02-02 13:25:00,50.45,50.49,50.43,50.47,79275.0,45.1073,45.1431,45.0895,45.1252,79275.0
2018-02-02 13:30:00,50.46,50.51,50.46,50.5,79451.0,45.1163,45.161,45.1163,45.152,79451.0
2018-02-02 13:35:00,50.49,50.54,50.48,50.49,231365.0,45.1431,45.1878,45.1342,45.1431,231365.0
2018-02-02 13:40:00,50.5,50.5,50.39,50.44,186617.0,45.152,45.152,45.0537,45.0984,186617.0
2018-02-02 13:45:00,50.44,50.46,50.41,50.42,85350.0,45.0984,45.1163,45.0716,45.0805,85350.0
2018-02-02 13:50:00,50.43,50.51,50.42,50.5,95444.0,45.0895,45.161,45.0805,45.152,95444.0
2018-02-02 13:55:00,50.5,50.56,50.5,50.55,58907.0,45.152,45.2057,45.152,45.1968,58907.0
2018-02-02 14:00:00,50.55,50.56,50.51,50.53,126677.0,45.1968,45.2057,45.161,45.1789,126677.0
2018-02-02 14:05:00,50.53,50.53,50.44,50.45,107442.0,45.1789,45.1789,45.0984,45.1073,107442.0
2018-02-02 14:10:00,50.45,50.46,50.33,50.36,186010.0,45.1073,45.1163,45.0001,45.0269,186010.0
2018-02-02 14:15:00,50.36,50.38,50.25,50.33,193389.0,45.0269,45.0448,44.9285,45.0001,193389.0
2018-02-02 14:20:00,50.33,50.37,50.28,50.3,125274.0,45.0001,45.0358,44.9553,44.9732,125274.0
2018-02-02 14:25:00,50.31,50.33,50.19,50.22,234997.0,44.9822,45.0001,44.8749,44.9017,234997.0
2018-02-02 14:30:00,50.22,50.38,50.21,50.33,181596.0,44.9017,45.0448,44.8928,45.0001,181596.0
2018-02-02 14:35:00,50.33,50.34,50.2,50.21,258991.0,45.0001,45.009,44.8838,44.8928,258991.0
2018-02-02 14:40:00,50.22,50.27,50.17,50.26,189956.0,44.9017,44.9464,44.857,44.9375,189956.0
2018-02-02 14:45:00,50.27,50.27,50.17,50.22,147344.0,44.9464,44.9464,44.857,44.9017,147344.0
2018-02-02 14:50:00,50.22,50.24,50.16,50.23,124227.0,44.9017,44.9196,44.8481,44.9106,124227.0
2018-02-02 14:55:00,50.23,50.23,50.16,50.2,156071.0,44.9106,44.9106,44.8481,44.8838,156071.0
2018-02-02 15:00:00,50.2,50.24,50.16,50.18,142842.0,44.8838,44.9196,44.8481,44.8659,142842.0
2018-02-02 15:05:00,50.18,50.19,50.09,50.09,245001.0,44.8659,44.8749,44.7855,44.7855,245001.0
2018-02-02 15:10:00,50.09,50.2,50.09,50.15,303267.0,44.7855,44.8838,44.7855,44.8391,303267.0
2018-02-02 15:15:00,50.16,50.3,50.15,50.26,172952.0,44.8481,44.9732,44.8391,44.9375,172952.0
2018-02-02 15:20:00,50.26,50.31,50.24,50.29,145904.0,44.9375,44.9822,44.9196,44.9643,145904.0
2018-02-02 15:25:00,50.29,50.32,50.23,50.23,175330.0,44.9643,44.9911,44.9106,44.9106,175330.0
2018-02-02 15:30:00,50.23,50.23,50.15,50.2,205047.0,44.9106,44.9106,44.8391,44.8838,205047.0
2018-02-02 15:35:00,50.21,50.32,50.19,50.31,260826.0,44.8928,44.9911,44.8749,44.9822,260826.0
2018-02-02 15:40:00,50.31,50.31,50.2,50.23,238675.0,44.9822,44.9822,44.8838,44.9106,238675.0
2018-02-02 15:45:00,50.23,50.24,50.09,50.09,318479.0,44.9106,44.9196,44.7855,44.7855,318479.0
2018-02-02 15:50:00,50.1,50.18,50.09,50.17,347820.0,44.7944,44.8659,44.7855,44.857,347820.0
2018-02-02 15:55:00,50.16,50.19,50.04,50.08,1077767.0,44.8481,44.8749,44.7408,44.7765,1077767.0
2018-02-05 09:30:00,50.04,50.05,49.75,49.91,657088.0,44.7408,44.7497,44.4815,44.6245,657088.0
2018-02-05 09:35:00,49.89,50.0,49.81,49.85,203360.0,44.6066,44.705,44.5351,44.5709,203360.0
2018-02-05 09:40:00,49.85,50.1,49.81,50.08,181197.0,44.5709,44.7944,44.5351,44.7765,181197.0
2018-02-05 09:45:00,50.07,50.11,50.01,50.11,132297.0,44.7676,44.8034,44.7139,44.8034,132297.0
2018-02-05 09:50:00,50.1,50.19,50.09,50.17,200053.0,44.7944,44.8749,44.7855,44.857,200053.0
2018-02-05 09:55:00,50.17,50.3,50.16,50.26,137253.0,44.857,44.9732,44.8481,44.9375,137253.0
2018-02-05 10:00:00,50.26,50.26,50.09,50.19,133560.0,44.9375,44.9375,44.7855,44.8749,133560.0
2018-02-05 10:05:00,50.2,50.33,50.19,50.31,174808.0,44.8838,45.0001,44.8749,44.9822,174808.0
2018-02-05 10:10:00,50.3,50.53,50.29,50.52,178027.0,44.9732,45.1789,44.9643,45.1699,178027.0
2018-02-05 10:15:00,50.52,50.56,50.46,50.49,154028.0,45.1699,45.2057,45.1163,45.1431,154028.0
2018-02-05 10:20:00,50.48,50.59,50.46,50.59,155169.0,45.1342,45.2325,45.1163,45.2325,155169.0
2018-02-05 10:25:00,50.59,50.68,50.58,50.67,277374.0,45.2325,45.313,45.2236,45.304,277374.0
2018-02-05 10:30:00,50.66,50.7,50.48,50.49,135443.0,45.2951,45.3309,45.1342,45.1431,135443.0
2018-02-05 10:35:00,50.5,50.52,50.43,50.43,92566.0,45.152,45.1699,45.0895,45.0895,92566.0
2018-02-05 10:40:00,50.43,50.58,50.43,50.58,100789.0,45.0895,45.2236,45.0895,45.2236,100789.0
2018-02-05 10:45:00,50.57,50.66,50.55,50.63,162623.0,45.2146,45.2951,45.1968,45.2683,162623.0
2018-02-05 10:50:00,50.63,50.63,50.48,50.5,115824.0,45.2683,45.2683,45.1342,45.152,115824.0
2018-02-05 10:55:00,50.5,50.55,50.44,50.48,238053.0,45.152,45.1968,45.0984,45.1342,238053.0
2018-02-05 11:00:00,50.48,50.57,50.44,50.49,143266.0,45.1342,45.2146,45.0984,45.1431,143266.0
2018-02-05 11:05:00,50.49,50.56,50.47,50.51,107144.0,45.1431,45.2057,45.1252,45.161,107144.0
2018-02-05 11:10:00,50.51,50.51,50.41,50.42,174528.0,45.161,45.161,45.0716,45.0805,174528.0
2018-02-05 11:15:00,50.42,50.47,50.4,50.42,121661.0,45.0805,45.1252,45.0626,45.0805,121661.0
2018-02-05 11:20:00,50.41,50.43,50.32,50.38,110859.0,45.0716,45.0895,44.9911,45.0448,110859.0
2018-02-05 11:25:00,50.4,50.43,50.35,50.36,65685.0,45.0626,45.0895,45.0179,45.0269,65685.0
2018-02-05 11:30:00,50.36,50.36,50.28,50.34,80877.0,45.0269,45.0269,44.9553,45.009,80877.0
2018-02-05 11:35:00,50.33,50.35,50.28,50.34,101600.0,45.0001,45.0179,44.9553,45.009,101600.0
2018-02-05 11:40:00,50.34,50.34,50.27,50.29,170591.0,45.009,45.009,44.9464,44.9643,170591.0
2018-02-05 11:45:00,50.29,50.3,50.2,50.21,113132.0,44.9643,44.9732,44.8838,44.8928,113132.0
2018-02-05 11:50:00,50.21,50.25,50.17,50.25,128088.0,44.8928,44.9285,44.857,44.9285,128088.0
2018-02-05 11:55:00,50.24,50.34,50.24,50.31,78180.0,44.9196,45.009,44.9196,44.9822,78180.0
2018-02-05 12:00:00,50.31,50.33,50.25,50.27,200181.0,44.9822,45.0001,44.9285,44.9464,200181.0
2018-02-05 12:05:00,50.26,50.27,50.18,50.18,90112.0,44.9375,44.9464,44.8659,44.8659,90112.0
2018-02-05 12:10:00,50.18,50.21,50.13,50.14,60560.0,44.8659,44.8928,44.8212,44.8302,60560.0
2018-02-05 12:15:00,50.14,50.15,50.07,50.07,96527.0,44.8302,44.8391,44.7676,44.7676,96527.0
2018-02-05 12:20:00,50.07,50.09,49.95,50.02,102827.0,44.7676,44.7855,44.6603,44.7229,102827.0
2018-02-05 12:25:00,50.02,50.11,50.01,50.06,85881.0,44.7229,44.8034,44.7139,44.7586,85881.0
2018-02-05 12:30:00,50.06,50.19,50.04,50.16,135453.0,44.7586,44.8749,44.7408,44.8481,135453.0
2018-02-05 12:35:00,50.16,50.16,50.06,50.06,78643.0,44.8481,44.8481,44.7586,44.7586,78643.0
2018-02-05 12:40:00,50.07,50.13,50.07,50.13,68966.0,44.7676,44.8212,44.7676,44.8212,68966.0
2018-02-05 12:45:00,50.12,50.16,50.07,50.13,68749.0,44.8123,44.8481,44.7676,44.8212,68749.0
2018-02-05 12:50:00,50.12,50.21,50.12,50.19,146872.0,44.8123,44.8928,44.8123,44.8749,146872.0
2018-02-05 12:55:00,50.19,50.23,50.04,50.05,140315.0,44.8749,44.9106,44.7408,44.7497,140315.0
2018-02-05 13:00:00,50.04,50.04,49.92,49.92,210781.0,44.7408,44.7408,44.6335,44.6335,210781.0
2018-02-05 13:05:00,49.92,49.96,49.82,49.84,115650.0,44.6335,44.6692,44.5441,44.5619,115650.0
2018-02-05 13:10:00,49.84,49.9,49.8,49.87,104768.0,44.5619,44.6156,44.5262,44.5888,104768.0
2018-02-05 13:15:00,49.88,49.9,49.77,49.79,146735.0,44.5977,44.6156,44.4994,44.5172,146735.0
2018-02-05 13:20:00,49.79,49.86,49.76,49.82,103556.0,44.5172,44.5798,44.4904,44.5441,103556.0
2018-02-05 13:25:00,49.82,49.83,49.64,49.71,215543.0,44.5441,44.553,44.3831,44.4457,215543.0
2018-02-05 13:30:00,49.71,49.8,49.66,49.69,127789.0,44.4457,44.5262,44.401,44.4278,127789.0
2018-02-05 13:35:00,49.7,49.74,49.59,49.6,155383.0,44.4368,44.4725,44.3384,44.3474,155383.0
2018-02-05 13:40:00,49.6,49.67,49.59,49.63,308447.0,44.3474,44.4099,44.3384,44.3742,308447.0
2018-02-05 13:45:00,49.62,49.72,49.6,49.68,116467.0,44.3652,44.4547,44.3474,44.4189,116467.0
2018-02-05 13:50:00,49.69,49.81,49.68,49.8,182374.0,44.4278,44.5351,44.4189,44.5262,182374.0
2018-02-05 13:55:00,49.79,49.9,49.78,49.88,118223.0,44.5172,44.6156,44.5083,44.5977,118223.0
2018-02-05 14:00:00,49.88,49.9,49.76,49.77,168812.0,44.5977,44.6156,44.4904,44.4994,168812.0
2018-02-05 14:05:00,49.79,49.81,49.67,49.7,93772.0,44.5172,44.5351,44.4099,44.4368,93772.0
2018-02-05 14:10:00,49.7,49.79,49.66,49.76,100300.0,44.4368,44.5172,44.401,44.4904,100300.0
2018-02-05 14:15:00,49.76,49.76,49.6,49.64,156571.0,44.4904,44.4904,44.3474,44.3831,156571.0
2018-02-05 14:20:00,49.63,49.67,49.55,49.55,120648.0,44.3742,44.4099,44.3027,44.3027,120648.0
2018-02-05 14:25:00,49.56,49.61,49.52,49.56,155533.0,44.3116,44.3563,44.2758,44.3116,155533.0
2018-02-05 14:30:00,49.55,49.55,49.42,49.47,318602.0,44.3027,44.3027,44.1864,44.2311,318602.0
2018-02-05 14:35:00,49.46,49.5,49.41,49.48,132151.0,44.2222,44.2579,44.1775,44.2401,132151.0
2018-02-05 14:40:00,49.47,49.54,49.35,49.42,209405.0,44.2311,44.2937,44.1238,44.1864,209405.0
2018-02-05 14:45:00,49.42,49.46,49.31,49.34,214220.0,44.1864,44.2222,44.0881,44.1149,214220.0
2018-02-05 14:50:00,49.33,49.36,49.22,49.28,229997.0,44.106,44.1328,44.0076,44.0612,229997.0
2018-02-05 14:55:00,49.27,49.32,49.08,49.11,210156.0,44.0523,44.097,43.8824,43.9093,210156.0
2018-02-05 15:00:00,49.1,49.2,48.89,48.93,438613.0,43.9003,43.9897,43.7125,43.7483,438613.0
2018-02-05 15:05:00,48.94,49.06,48.5,48.53,563629.0,43.7573,43.8645,43.3638,43.3907,563629.0
2018-02-05 15:10:00,48.52,49.19,48.43,49.05,589746.0,43.3817,43.9808,43.3013,43.8556,589746.0
2018-02-05 15:15:00,49.06,49.29,48.92,49.03,375141.0,43.8645,44.0702,43.7394,43.8377,375141.0
2018-02-05 15:20:00,49.03,49.21,48.82,49.18,337120.0,43.8377,43.9987,43.65,43.9718,337120.0
2018-02-05 15:25:00,49.17,49.34,49.11,49.24,322796.0,43.9629,44.1149,43.9093,44.0255,322796.0
2018-02-05 15:30:00,49.24,49.3,49.03,49.14,440603.0,44.0255,44.0791,43.8377,43.9361,440603.0
2018-02-05 15:35:00,49.14,49.18,48.8,48.81,385280.0,43.9361,43.9718,43.6321,43.641,385280.0
2018-02-05 15:40:00,48.81,48.9,48.6,48.8,447910.0,43.641,43.7215,43.4533,43.6321,447910.0
2018-02-05 15:45:00,48.8,48.81,48.39,48.39,565213.0,43.6321,43.641,43.2655,43.2655,565213.0
2018-02-05 15:50:00,48.4,48.55,48.14,48.16,697111.0,43.2744,43.4086,43.042,43.0599,697111.0
2018-02-05 15:55:00,48.17,48.4,48.06,48.09,1345866.0,43.0688,43.2744,42.9704,42.9973,1345866.0
2018-02-06 09:30:00,47.33,47.7,46.82,47.53,831068.0,42.3178,42.6486,41.8618,42.4966,831068.0
2018-02-06 09:35:00,47.51,47.78,47.46,47.63,273554.0,42.4787,42.7201,42.434,42.586,273554.0
2018-02-06 09:40:00,47.62,47.91,47.47,47.68,406766.0,42.577,42.8363,42.4429,42.6307,406766.0
2018-02-06 09:45:00,47.67,47.99,47.67,47.89,339669.0,42.6217,42.9079,42.6217,42.8184,339669.0
2018-02-06 09:50:00,47.89,48.49,47.87,48.47,498152.0,42.8184,43.3549,42.8006,43.337,498152.0
2018-02-06 09:55:00,48.47,48.5,47.85,48.03,387670.0,43.337,43.3638,42.7827,42.9436,387670.0
2018-02-06 10:00:00,48.03,48.31,47.96,48.3,210665.0,42.9436,43.194,42.881,43.185,210665.0
2018-02-06 10:05:00,48.3,48.44,47.95,47.99,371422.0,43.185,43.3102,42.8721,42.9079,371422.0
2018-02-06 10:10:00,47.99,48.19,47.87,47.91,286793.0,42.9079,43.0867,42.8006,42.8363,286793.0
2018-02-06 10:15:00,47.89,47.95,47.58,47.76,377321.0,42.8184,42.8721,42.5413,42.7022,377321.0
2018-02-06 10:20:00,47.76,47.95,47.5,47.61,355873.0,42.7022,42.8721,42.4697,42.5681,355873.0
2018-02-06 10:25:00,47.61,47.83,47.44,47.62,364041.0,42.5681,42.7648,42.4161,42.577,364041.0
2018-02-06 10:30:00,47.62,47.7,47.45,47.46,366603.0,42.577,42.6486,42.425,42.434,366603.0
2018-02-06 10:35:00,47.47,47.5,47.17,47.41,285627.0,42.4429,42.4697,42.1747,42.3893,285627.0
2018-02-06 10:40:00,47.42,47.62,47.23,47.61,278084.0,42.3982,42.577,42.2283,42.5681,278084.0
2018-02-06 10:45:00,47.58,47.94,47.57,47.78,267296.0,42.5413,42.8632,42.5323,42.7201,267296.0
2018-02-06 10:50:00,47.81,48.04,47.69,47.98,184185.0,42.7469,42.9526,42.6396,42.8989,184185.0
2018-02-06 10:55:00,47.98,48.0,47.7,47.71,167429.0,42.8989,42.9168,42.6486,42.6575,167429.0
2018-02-06 11:00:00,47.71,47.72,47.49,47.53,292168.0,42.6575,42.6665,42.4608,42.4966,292168.0
2018-02-06 11:05:00,47.52,47.61,47.26,47.4,322352.0,42.4876,42.5681,42.2552,42.3803,322352.0
2018-02-06 11:10:00,47.41,47.45,47.15,47.2,311135.0,42.3893,42.425,42.1568,42.2015,311135.0
2018-02-06 11:15:00,47.21,47.39,47.19,47.38,286617.0,42.2105,42.3714,42.1926,42.3625,286617.0
2018-02-06 11:20:00,47.4,47.54,47.36,47.4,305383.0,42.3803,42.5055,42.3446,42.3803,305383.0
2018-02-06 11:25:00,47.39,47.45,47.21,47.29,346534.0,42.3714,42.425,42.2105,42.282,346534.0
2018-02-06 11:30:00,47.29,47.31,47.04,47.14,317077.0,42.282,42.2999,42.0585,42.1479,317077.0
2018-02-06 11:35:00,47.14,47.23,47.05,47.16,196118.0,42.1479,42.2283,42.0674,42.1658,196118.0
2018-02-06 11:40:00,47.15,47.29,47.14,47.22,208142.0,42.1568,42.282,42.1479,42.2194,208142.0
2018-02-06 11:45:00,47.22,47.37,47.18,47.35,216725.0,42.2194,42.3535,42.1836,42.3356,216725.0
2018-02-06 11:50:00,47.36,47.55,47.34,47.47,254836.0,42.3446,42.5145,42.3267,42.4429,254836.0
2018-02-06 11:55:00,47.47,47.56,47.39,47.41,206755.0,42.4429,42.5234,42.3714,42.3893,206755.0
2018-02-06 12:00:00,47.41,47.54,47.41,47.49,231933.0,42.3893,42.5055,42.3893,42.4608,231933.0
2018-02-06 12:05:00,47.5,47.73,47.49,47.69,179312.0,42.4697,42.6754,42.4608,42.6396,179312.0
2018-02-06 12:10:00,47.69,47.74,47.56,47.72,146232.0,42.6396,42.6843,42.5234,42.6665,146232.0
2018-02-06 12:15:00,47.71,47.83,47.7,47.79,367585.0,42.6575,42.7648,42.6486,42.729,367585.0
2018-02-06 12:20:00,47.79,47.84,47.75,47.76,352037.0,42.729,42.7737,42.6933,42.7022,352037.0
2018-02-06 12:25:00,47.76,48.03,47.76,48.01,117287.0,42.7022,42.9436,42.7022,42.9257,117287.0
2018-02-06 12:30:00,48.01,48.14,48.01,48.04,224620.0,42.9257,43.042,42.9257,42.9526,224620.0
2018-02-06 12:35:00,48.04,48.29,47.95,48.29,176380.0,42.9526,43.1761,42.8721,43.1761,176380.0
2018-02-06 12:40:00,48.29,48.3,48.15,48.19,244035.0,43.1761,43.185,43.0509,43.0867,244035.0
2018-02-06 12:45:00,48.19,48.24,47.98,48.0,147092.0,43.0867,43.1314,42.8989,42.9168,147092.0
2018-02-06 12:50:00,48.0,48.06,47.91,48.01,170651.0,42.9168,42.9704,42.8363,42.9257,170651.0
2018-02-06 12:55:00,48.01,48.17,48.01,48.13,202430.0,42.9257,43.0688,42.9257,43.033,202430.0
2018-02-06 13:00:00,48.13,48.13,47.84,47.92,255333.0,43.033,43.033,42.7737,42.8453,255333.0
2018-02-06 13:05:00,47.93,47.96,47.81,47.82,155362.0,42.8542,42.881,42.7469,42.7559,155362.0
2018-02-06 13:10:00,47.82,48.05,47.78,48.03,204981.0,42.7559,42.9615,42.7201,42.9436,204981.0
2018-02-06 13:15:00,48.02,48.19,47.99,48.18,155259.0,42.9347,43.0867,42.9079,43.0777,155259.0
2018-02-06 13:20:00,48.18,48.23,48.07,48.09,222395.0,43.0777,43.1224,42.9794,42.9973,222395.0
2018-02-06 13:25:00,48.08,48.17,48.07,48.14,142801.0,42.9883,43.0688,42.9794,43.042,142801.0
2018-02-06 13:30:00,48.13,48.16,47.89,47.93,203595.0,43.033,43.0599,42.8184,42.8542,203595.0
2018-02-06 13:35:00,47.93,48.1,47.89,48.03,155560.0,42.8542,43.0062,42.8184,42.9436,155560.0
2018-02-06 13:40:00,48.05,48.06,47.94,47.99,190965.0,42.9615,42.9704,42.8632,42.9079,190965.0
2018-02-06 13:45:00,47.99,48.07,47.9,47.94,150847.0,42.9079,42.9794,42.8274,42.8632,150847.0
2018-02-06 13:50:00,47.95,47.95,47.86,47.88,141985.0,42.8721,42.8721,42.7916,42.8095,141985.0
2018-02-06 13:55:00,47.87,47.93,47.8,47.86,213036.0,42.8006,42.8542,42.738,42.7916,213036.0
2018-02-06 14:00:00,47.85,47.92,47.82,47.89,175646.0,42.7827,42.8453,42.7559,42.8184,175646.0
2018-02-06 14:05:00,47.9,47.9,47.74,47.76,201932.0,42.8274,42.8274,42.6843,42.7022,201932.0
2018-02-06 14:10:00,47.76,47.97,47.75,47.91,201467.0,42.7022,42.89,42.6933,42.8363,201467.0
2018-02-06 14:15:00,47.91,47.92,47.75,47.78,322838.0,42.8363,42.8453,42.6933,42.7201,322838.0
2018-02-06 14:20:00,47.78,47.84,47.71,47.78,159985.0,42.7201,42.7737,42.6575,42.7201,159985.0
2018-02-06 14:25:00,47.77,47.85,47.72,47.81,128955.0,42.7112,42.7827,42.6665,42.7469,128955.0
2018-02-06 14:30:00,47.82,47.98,47.78,47.95,159235.0,42.7559,42.8989,42.7201,42.8721,159235.0
2018-02-06 14:35:00,47.96,48.12,47.96,48.06,186664.0,42.881,43.0241,42.881,42.9704,186664.0
2018-02-06 14:40:00,48.06,48.18,48.05,48.18,219458.0,42.9704,43.0777,42.9615,43.0777,219458.0
2018-02-06 14:45:00,48.18,48.42,48.16,48.4,245438.0,43.0777,43.2923,43.0599,43.2744,245438.0
2018-02-06 14:50:00,48.41,48.51,48.32,48.51,191848.0,43.2834,43.3728,43.2029,43.3728,191848.0
2018-02-06 14:55:00,48.51,48.77,48.5,48.73,225928.0,43.3728,43.6053,43.3638,43.5695,225928.0
2018-02-06 15:00:00,48.72,48.92,48.71,48.89,376662.0,43.5606,43.7394,43.5516,43.7125,376662.0
2018-02-06 15:05:00,48.89,49.14,48.87,49.13,289371.0,43.7125,43.9361,43.6947,43.9271,289371.0
2018-02-06 15:10:00,49.13,49.13,48.92,48.92,392335.0,43.9271,43.9271,43.7394,43.7394,392335.0
2018-02-06 15:15:00,48.93,49.03,48.86,48.91,291777.0,43.7483,43.8377,43.6857,43.7304,291777.0
2018-02-06 15:20:00,48.91,49.0,48.82,48.84,336299.0,43.7304,43.8109,43.65,43.6678,336299.0
2018-02-06 15:25:00,48.85,49.14,48.83,49.12,281723.0,43.6768,43.9361,43.6589,43.9182,281723.0
2018-02-06 15:30:00,49.13,49.27,48.95,49.22,360129.0,43.9271,44.0523,43.7662,44.0076,360129.0
2018-02-06 15:35:00,49.22,49.37,49.14,49.37,454860.0,44.0076,44.1417,43.9361,44.1417,454860.0
2018-02-06 15:40:00,49.37,49.51,49.36,49.36,694650.0,44.1417,44.2669,44.1328,44.1328,694650.0
2018-02-06 15:45:00,49.36,49.41,49.14,49.17,543782.0,44.1328,44.1775,43.9361,43.9629,543782.0
2018-02-06 15:50:00,49.17,49.28,49.04,49.22,527330.0,43.9629,44.0612,43.8467,44.0076,527330.0
2018-02-06 15:55:00,49.21,49.41,49.11,49.4,1248421.0,43.9987,44.1775,43.9093,44.1685,1248421.0
2018-02-07 09:30:00,49.2,49.35,49.04,49.13,345652.0,43.9897,44.1238,43.8467,43.9271,345652.0
2018-02-07 09:35:00,49.15,49.28,49.11,49.21,138795.0,43.945,44.0612,43.9093,43.9987,138795.0
2018-02-07 09:40:00,49.2,49.51,49.2,49.25,202396.0,43.9897,44.2669,43.9897,44.0344,202396.0
2018-02-07 09:45:00,49.26,49.33,49.11,49.16,206044.0,44.0434,44.106,43.9093,43.954,206044.0
2018-02-07 09:50:00,49.16,49.4,49.13,49.35,104927.0,43.954,44.1685,43.9271,44.1238,104927.0
2018-02-07 09:55:00,49.34,49.36,49.27,49.32,159846.0,44.1149,44.1328,44.0523,44.097,159846.0
2018-02-07 10:00:00,49.31,49.41,49.27,49.39,156729.0,44.0881,44.1775,44.0523,44.1596,156729.0
2018-02-07 10:05:00,49.4,49.63,49.39,49.58,170664.0,44.1685,44.3742,44.1596,44.3295,170664.0
2018-02-07 10:10:00,49.58,49.58,49.5,49.53,88953.0,44.3295,44.3295,44.2579,44.2848,88953.0
2018-02-07 10:15:00,49.54,49.61,49.48,49.52,160077.0,44.2937,44.3563,44.2401,44.2758,160077.0
2018-02-07 10:20:00,49.52,49.58,49.35,49.41,122045.0,44.2758,44.3295,44.1238,44.1775,122045.0
2018-02-07 10:25:00,49.42,49.43,49.29,49.29,127564.0,44.1864,44.1954,44.0702,44.0702,127564.0
2018-02-07 10:30:00,49.29,49.34,49.21,49.23,140700.0,44.0702,44.1149,43.9987,44.0165,140700.0
2018-02-07 10:35:00,49.24,49.33,49.22,49.32,95116.0,44.0255,44.106,44.0076,44.097,95116.0
2018-02-07 10:40:00,49.31,49.33,49.21,49.22,131948.0,44.0881,44.106,43.9987,44.0076,131948.0
2018-02-07 10:45:00,49.22,49.41,49.21,49.4,84405.0,44.0076,44.1775,43.9987,44.1685,84405.0
2018-02-07 10:50:00,49.4,49.48,49.4,49.46,107505.0,44.1685,44.2401,44.1685,44.2222,107505.0
2018-02-07 10:55:00,49.47,49.49,49.38,49.43,134129.0,44.2311,44.249,44.1507,44.1954,134129.0
2018-02-07 11:00:00,49.43,49.62,49.41,49.61,138980.0,44.1954,44.3652,44.1775,44.3563,138980.0
2018-02-07 11:05:00,49.61,49.72,49.59,49.71,123182.0,44.3563,44.4547,44.3384,44.4457,123182.0
2018-02-07 11:10:00,49.71,49.81,49.69,49.8,116066.0,44.4457,44.5351,44.4278,44.5262,116066.0
2018-02-07 11:15:00,49.81,49.85,49.65,49.66,121733.0,44.5351,44.5709,44.3921,44.401,121733.0
2018-02-07 11:20:00,49.67,49.72,49.63,49.71,89175.0,44.4099,44.4547,44.3742,44.4457,89175.0
2018-02-07 11:25:00,49.72,49.75,49.66,49.69,160699.0,44.4547,44.4815,44.401,44.4278,160699.0
2018-02-07 11:30:00,49.69,49.7,49.51,49.6,145439.0,44.4278,44.4368,44.2669,44.3474,145439.0
2018-02-07 11:35:00,49.6,49.62,49.53,49.57,117884.0,44.3474,44.3652,44.2848,44.3205,117884.0
2018-02-07 11:40:00,49.57,49.7,49.53,49.68,100740.0,44.3205,44.4368,44.2848,44.4189,100740.0
2018-02-07 11:45:00,49.68,49.71,49.61,49.69,139570.0,44.4189,44.4457,44.3563,44.4278,139570.0
2018-02-07 11:50:00,49.68,49.77,49.63,49.65,186389.0,44.4189,44.4994,44.3742,44.3921,186389.0
2018-02-07 11:55:00,49.65,49.76,49.6,49.73,141541.0,44.3921,44.4904,44.3474,44.4636,141541.0
2018-02-07 12:00:00,49.74,49.75,49.59,49.6,220498.0,44.4725,44.4815,44.3384,44.3474,220498.0
2018-02-07 12:05:00,49.6,49.61,49.5,49.55,90489.0,44.3474,44.3563,44.2579,44.3027,90489.0
2018-02-07 12:10:00,49.55,49.56,49.48,49.5,86218.0,44.3027,44.3116,44.2401,44.2579,86218.0
2018-02-07 12:15:00,49.51,49.52,49.44,49.47,104699.0,44.2669,44.2758,44.2043,44.2311,104699.0
2018-02-07 12:20:00,49.47,49.49,49.4,49.49,121338.0,44.2311,44.249,44.1685,44.249,121338.0
2018-02-07 12:25:00,49.49,49.5,49.4,49.48,75364.0,44.249,44.2579,44.1685,44.2401,75364.0
2018-02-07 12:30:00,49.48,49.51,49.35,49.37,86528.0,44.2401,44.2669,44.1238,44.1417,86528.0
2018-02-07 12:35:00,49.38,49.38,49.29,49.32,117003.0,44.1507,44.1507,44.0702,44.097,117003.0
2018-02-07 12:40:00,49.33,49.33,49.28,49.31,58601.0,44.106,44.106,44.0612,44.0881,58601.0
2018-02-07 12:45:00,49.31,49.4,49.21,49.24,133916.0,44.0881,44.1685,43.9987,44.0255,133916.0
2018-02-07 12:50:00,49.23,49.34,49.22,49.26,100229.0,44.0165,44.1149,44.0076,44.0434,100229.0
2018-02-07 12:55:00,49.27,49.37,49.26,49.31,69391.0,44.0523,44.1417,44.0434,44.0881,69391.0
2018-02-07 13:00:00,49.31,49.43,49.25,49.38,262970.0,44.0881,44.1954,44.0344,44.1507,262970.0
2018-02-07 13:05:00,49.37,49.37,49.08,49.21,175209.0,44.1417,44.1417,43.8824,43.9987,175209.0
2018-02-07 13:10:00,49.21,49.23,48.99,49.01,241398.0,43.9987,44.0165,43.802,43.8198,241398.0
2018-02-07 13:15:00,49.0,49.22,48.9,49.21,287482.0,43.8109,44.0076,43.7215,43.9987,287482.0
2018-02-07 13:20:00,49.21,49.22,48.97,49.07,208061.0,43.9987,44.0076,43.7841,43.8735,208061.0
2018-02-07 13:25:00,49.07,49.13,48.93,49.07,233506.0,43.8735,43.9271,43.7483,43.8735,233506.0
2018-02-07 13:30:00,49.06,49.1,48.97,49.01,203787.0,43.8645,43.9003,43.7841,43.8198,203787.0
2018-02-07 13:35:00,49.01,49.27,48.99,49.19,237850.0,43.8198,44.0523,43.802,43.9808,237850.0
2018-02-07 13:40:00,49.19,49.32,49.19,49.32,135079.0,43.9808,44.097,43.9808,44.097,135079.0
2018-02-07 13:45:00,49.31,49.33,49.2,49.21,116887.0,44.0881,44.106,43.9897,43.9987,116887.0
2018-02-07 13:50:00,49.22,49.22,49.09,49.16,105468.0,44.0076,44.0076,43.8914,43.954,105468.0
2018-02-07 13:55:00,49.16,49.17,49.06,49.09,216665.0,43.954,43.9629,43.8645,43.8914,216665.0
2018-02-07 14:00:00,49.09,49.09,48.88,49.0,205415.0,43.8914,43.8914,43.7036,43.8109,205415.0
2018-02-07 14:05:00,49.0,49.1,48.97,49.02,166572.0,43.8109,43.9003,43.7841,43.8288,166572.0
2018-02-07 14:10:00,49.02,49.14,49.02,49.13,153219.0,43.8288,43.9361,43.8288,43.9271,153219.0
2018-02-07 14:15:00,49.14,49.16,49.07,49.13,98287.0,43.9361,43.954,43.8735,43.9271,98287.0
2018-02-07 14:20:00,49.14,49.21,49.12,49.12,99874.0,43.9361,43.9987,43.9182,43.9182,99874.0
2018-02-07 14:25:00,49.12,49.23,49.08,49.23,105125.0,43.9182,44.0165,43.8824,44.0165,105125.0
2018-02-07 14:30:00,49.22,49.26,49.18,49.25,127206.0,44.0076,44.0434,43.9718,44.0344,127206.0
2018-02-07 14:35:00,49.25,49.29,49.15,49.15,103399.0,44.0344,44.0702,43.945,43.945,103399.0
2018-02-07 14:40:00,49.14,49.17,49.07,49.07,126443.0,43.9361,43.9629,43.8735,43.8735,126443.0
2018-02-07 14:45:00,49.08,49.09,48.93,48.96,115948.0,43.8824,43.8914,43.7483,43.7751,115948.0
2018-02-07 14:50:00,48.97,49.0,48.82,48.98,158609.0,43.7841,43.8109,43.65,43.793,158609.0
2018-02-07 14:55:00,48.98,49.02,48.92,48.99,198426.0,43.793,43.8288,43.7394,43.802,198426.0
2018-02-07 15:00:00,48.99,49.17,48.98,49.14,197216.0,43.802,43.9629,43.793,43.9361,197216.0
2018-02-07 15:05:00,49.13,49.19,49.11,49.13,125854.0,43.9271,43.9808,43.9093,43.9271,125854.0
2018-02-07 15:10:00,49.14,49.23,49.1,49.22,137607.0,43.9361,44.0165,43.9003,44.0076,137607.0
2018-02-07 15:15:00,49.22,49.26,49.17,49.2,218814.0,44.0076,44.0434,43.9629,43.9897,218814.0
2018-02-07 15:20:00,49.19,49.28,49.19,49.2,215653.0,43.9808,44.0612,43.9808,43.9897,215653.0
2018-02-07 15:25:00,49.2,49.38,49.19,49.35,237070.0,43.9897,44.1507,43.9808,44.1238,237070.0
2018-02-07 15:30:00,49.35,49.35,49.2,49.31,195577.0,44.1238,44.1238,43.9897,44.0881,195577.0
2018-02-07 15:35:00,49.3,49.44,49.3,49.35,276360.0,44.0791,44.2043,44.0791,44.1238,276360.0
2018-02-07 15:40:00,49.34,49.4,49.33,49.34,235286.0,44.1149,44.1685,44.106,44.1149,235286.0
2018-02-07 15:45:00,49.34,49.35,49.09,49.2,311641.0,44.1149,44.1238,43.8914,43.9897,311641.0
2018-02-07 15:50:00,49.19,49.19,48.98,49.09,352938.0,43.9808,43.9808,43.793,43.8914,352938.0
2018-02-07 15:55:00,49.08,49.12,48.85,48.86,702034.0,43.8824,43.9182,43.6768,43.6857,702034.0
2018-02-08 09:30:00,49.09,49.09,48.84,48.89,336147.0,43.8914,43.8914,43.6678,43.7125,336147.0
2018-02-08 09:35:00,48.89,49.12,48.87,49.02,163599.0,43.7125,43.9182,43.6947,43.8288,163599.0
2018-02-08 09:40:00,49.01,49.07,48.76,48.76,131029.0,43.8198,43.8735,43.5963,43.5963,131029.0
2018-02-08 09:45:00,48.77,48.81,48.64,48.75,146717.0,43.6053,43.641,43.489,43.5874,146717.0
2018-02-08 09:50:00,48.74,48.85,48.68,48.78,145902.0,43.5784,43.6768,43.5248,43.6142,145902.0
2018-02-08 09:55:00,48.78,48.84,48.68,48.69,119813.0,43.6142,43.6678,43.5248,43.5337,119813.0
2018-02-08 10:00:00,48.69,48.76,48.59,48.64,184887.0,43.5337,43.5963,43.4443,43.489,184887.0
2018-02-08 10:05:00,48.63,48.79,48.63,48.76,150013.0,43.4801,43.6231,43.4801,43.5963,150013.0
2018-02-08 10:10:00,48.77,48.77,48.52,48.58,180883.0,43.6053,43.6053,43.3817,43.4354,180883.0
2018-02-08 10:15:00,48.57,48.7,48.54,48.55,149219.0,43.4264,43.5427,43.3996,43.4086,149219.0
2018-02-08 10:20:00,48.55,48.58,48.47,48.55,123082.0,43.4086,43.4354,43.337,43.4086,123082.0
2018-02-08 10:25:00,48.55,48.58,48.39,48.43,140768.0,43.4086,43.4354,43.2655,43.3013,140768.0
2018-02-08 10:30:00,48.43,48.5,48.36,48.41,111972.0,43.3013,43.3638,43.2387,43.2834,111972.0
2018-02-08 10:35:00,48.4,48.46,48.3,48.4,93228.0,43.2744,43.3281,43.185,43.2744,93228.0
2018-02-08 10:40:00,48.4,48.48,48.31,48.31,114415.0,43.2744,43.346,43.194,43.194,114415.0
2018-02-08 10:45:00,48.3,48.31,48.2,48.21,119337.0,43.185,43.194,43.0956,43.1046,119337.0
2018-02-08 10:50:00,48.2,48.21,48.07,48.11,187082.0,43.0956,43.1046,42.9794,43.0152,187082.0
2018-02-08 10:55:00,48.1,48.18,48.0,48.13,178618.0,43.0062,43.0777,42.9168,43.033,178618.0
2018-02-08 11:00:00,48.13,48.33,48.07,48.33,115345.0,43.033,43.2119,42.9794,43.2119,115345.0
2018-02-08 11:05:00,48.33,48.4,48.29,48.32,228083.0,43.2119,43.2744,43.1761,43.2029,228083.0
2018-02-08 11:10:00,48.31,48.36,48.14,48.16,164054.0,43.194,43.2387,43.042,43.0599,164054.0
2018-02-08 11:15:00,48.16,48.25,48.11,48.16,198683.0,43.0599,43.1403,43.0152,43.0599,198683.0
2018-02-08 11:20:00,48.17,48.22,48.02,48.08,138877.0,43.0688,43.1135,42.9347,42.9883,138877.0
2018-02-08 11:25:00,48.08,48.13,47.98,48.05,121065.0,42.9883,43.033,42.8989,42.9615,121065.0
2018-02-08 11:30:00,48.04,48.22,48.0,48.22,181212.0,42.9526,43.1135,42.9168,43.1135,181212.0
2018-02-08 11:35:00,48.22,48.34,48.15,48.28,159735.0,43.1135,43.2208,43.0509,43.1671,159735.0
2018-02-08 11:40:00,48.27,48.3,48.16,48.22,153588.0,43.1582,43.185,43.0599,43.1135,153588.0
2018-02-08 11:45:00,48.21,48.31,48.16,48.22,179153.0,43.1046,43.194,43.0599,43.1135,179153.0
2018-02-08 11:50:00,48.23,48.47,48.22,48.34,206545.0,43.1224,43.337,43.1135,43.2208,206545.0
2018-02-08 11:55:00,48.34,48.39,48.22,48.23,143781.0,43.2208,43.2655,43.1135,43.1224,143781.0
2018-02-08 12:00:00,48.22,48.37,48.21,48.35,192802.0,43.1135,43.2476,43.1046,43.2297,192802.0
2018-02-08 12:05:00,48.36,48.4,48.19,48.2,100219.0,43.2387,43.2744,43.0867,43.0956,100219.0
2018-02-08 12:10:00,48.19,48.23,48.13,48.15,108112.0,43.0867,43.1224,43.033,43.0509,108112.0
2018-02-08 12:15:00,48.16,48.19,48.11,48.14,104866.0,43.0599,43.0867,43.0152,43.042,104866.0
2018-02-08 12:20:00,48.13,48.13,47.97,47.98,200120.0,43.033,43.033,42.89,42.8989,200120.0
2018-02-08 12:25:00,47.98,48.06,47.88,48.0,160190.0,42.8989,42.9704,42.8095,42.9168,160190.0
2018-02-08 12:30:00,48.0,48.08,47.89,47.96,178242.0,42.9168,42.9883,42.8184,42.881,178242.0
2018-02-08 12:35:00,47.96,47.99,47.89,47.95,201272.0,42.881,42.9079,42.8184,42.8721,201272.0
2018-02-08 12:40:00,47.95,48.14,47.93,47.96,178119.0,42.8721,43.042,42.8542,42.881,178119.0
2018-02-08 12:45:00,47.96,47.96,47.75,47.85,163847.0,42.881,42.881,42.6933,42.7827,163847.0
2018-02-08 12:50:00,47.85,47.85,47.61,47.66,147818.0,42.7827,42.7827,42.5681,42.6128,147818.0
2018-02-08 12:55:00,47.67,47.76,47.51,47.72,280127.0,42.6217,42.7022,42.4787,42.6665,280127.0
2018-02-08 13:00:00,47.71,47.77,47.58,47.68,278949.0,42.6575,42.7112,42.5413,42.6307,278949.0
2018-02-08 13:05:00,47.69,47.86,47.56,47.79,241777.0,42.6396,42.7916,42.5234,42.729,241777.0
2018-02-08 13:10:00,47.78,47.87,47.65,47.73,285290.0,42.7201,42.8006,42.6039,42.6754,285290.0
2018-02-08 13:15:00,47.72,47.93,47.68,47.83,245508.0,42.6665,42.8542,42.6307,42.7648,245508.0
2018-02-08 13:20:00,47.82,47.94,47.76,47.8,202033.0,42.7559,42.8632,42.7022,42.738,202033.0
2018-02-08 13:25:00,47.8,47.82,47.58,47.58,216761.0,42.738,42.7559,42.5413,42.5413,216761.0
2018-02-08 13:30:00,47.58,47.72,47.56,47.7,237310.0,42.5413,42.6665,42.5234,42.6486,237310.0
2018-02-08 13:35:00,47.71,47.91,47.71,47.9,200652.0,42.6575,42.8363,42.6575,42.8274,200652.0
2018-02-08 13:40:00,47.9,48.0,47.82,47.97,188569.0,42.8274,42.9168,42.7559,42.89,188569.0
2018-02-08 13:45:00,47.98,48.09,47.94,47.97,249497.0,42.8989,42.9973,42.8632,42.89,249497.0
2018-02-08 13:50:00,47.97,48.15,47.95,48.08,221974.0,42.89,43.0509,42.8721,42.9883,221974.0
2018-02-08 13:55:00,48.09,48.11,47.92,48.02,212638.0,42.9973,43.0152,42.8453,42.9347,212638.0
2018-02-08 14:00:00,48.01,48.02,47.77,47.79,262765.0,42.9257,42.9347,42.7112,42.729,262765.0
2018-02-08 14:05:00,47.8,47.92,47.78,47.89,223841.0,42.738,42.8453,42.7201,42.8184,223841.0
2018-02-08 14:10:00,47.89,47.96,47.81,47.88,266996.0,42.8184,42.881,42.7469,42.8095,266996.0
2018-02-08 14:15:00,47.89,48.08,47.84,48.0,222318.0,42.8184,42.9883,42.7737,42.9168,222318.0
2018-02-08 14:20:00,48.01,48.08,47.86,47.92,247583.0,42.9257,42.9883,42.7916,42.8453,247583.0
2018-02-08 14:25:00,47.92,47.92,47.69,47.75,223450.0,42.8453,42.8453,42.6396,42.6933,223450.0
2018-02-08 14:30:00,47.74,47.76,47.62,47.67,234750.0,42.6843,42.7022,42.577,42.6217,234750.0
2018-02-08 14:35:00,47.67,47.78,47.58,47.77,198982.0,42.6217,42.7201,42.5413,42.7112,198982.0
2018-02-08 14:40:00,47.77,47.77,47.66,47.69,205706.0,42.7112,42.7112,42.6128,42.6396,205706.0
2018-02-08 14:45:00,47.68,47.83,47.66,47.73,163494.0,42.6307,42.7648,42.6128,42.6754,163494.0
2018-02-08 14:50:00,47.74,47.76,47.55,47.59,217632.0,42.6843,42.7022,42.5145,42.5502,217632.0
2018-02-08 14:55:00,47.59,47.66,47.51,47.63,215454.0,42.5502,42.6128,42.4787,42.586,215454.0
2018-02-08 15:00:00,47.64,47.82,47.56,47.8,293548.0,42.5949,42.7559,42.5234,42.738,293548.0
2018-02-08 15:05:00,47.8,47.84,47.51,47.52,233649.0,42.738,42.7737,42.4787,42.4876,233649.0
2018-02-08 15:10:00,47.51,47.58,47.45,47.52,263534.0,42.4787,42.5413,42.425,42.4876,263534.0
2018-02-08 15:15:00,47.53,47.61,47.47,47.52,275098.0,42.4966,42.5681,42.4429,42.4876,275098.0
2018-02-08 15:20:00,47.52,47.65,47.42,47.55,290461.0,42.4876,42.6039,42.3982,42.5145,290461.0
2018-02-08 15:25:00,47.55,47.76,47.55,47.57,209368.0,42.5145,42.7022,42.5145,42.5323,209368.0
2018-02-08 15:30:00,47.57,47.67,47.4,47.41,268935.0,42.5323,42.6217,42.3803,42.3893,268935.0
2018-02-08 15:35:00,47.41,47.46,47.28,47.36,335800.0,42.3893,42.434,42.273,42.3446,335800.0
2018-02-08 15:40:00,47.35,47.49,47.22,47.47,377075.0,42.3356,42.4608,42.2194,42.4429,377075.0
2018-02-08 15:45:00,47.46,47.48,47.14,47.23,666406.0,42.434,42.4519,42.1479,42.2283,666406.0
2018-02-08 15:50:00,47.23,47.26,47.07,47.17,630889.0,42.2283,42.2552,42.0853,42.1747,630889.0
2018-02-08 15:55:00,47.17,47.21,46.81,46.84,1302034.0,42.1747,42.2105,41.8528,41.8796,1302034.0
2018-02-09 09:30:00,47.58,47.72,47.45,47.61,550057.0,42.5413,42.6665,42.425,42.5681,550057.0
2018-02-09 09:35:00,47.61,47.65,47.43,47.43,235190.0,42.5681,42.6039,42.4072,42.4072,235190.0
2018-02-09 09:40:00,47.43,47.53,47.23,47.52,207586.0,42.4072,42.4966,42.2283,42.4876,207586.0
2018-02-09 09:45:00,47.53,47.71,47.47,47.51,212448.0,42.4966,42.6575,42.4429,42.4787,212448.0
2018-02-09 09:50:00,47.51,47.62,47.44,47.62,151702.0,42.4787,42.577,42.4161,42.577,151702.0
2018-02-09 09:55:00,47.63,47.73,47.55,47.62,216382.0,42.586,42.6754,42.5145,42.577,216382.0
2018-02-09 10:00:00,47.61,47.65,47.37,47.38,166779.0,42.5681,42.6039,42.3535,42.3625,166779.0
2018-02-09 10:05:00,47.37,47.44,47.23,47.36,155308.0,42.3535,42.4161,42.2283,42.3446,155308.0
2018-02-09 10:10:00,47.37,47.39,47.27,47.33,121024.0,42.3535,42.3714,42.2641,42.3178,121024.0
2018-02-09 10:15:00,47.33,47.41,47.27,47.41,150461.0,42.3178,42.3893,42.2641,42.3893,150461.0
2018-02-09 10:20:00,47.41,47.43,47.34,47.41,235073.0,42.3893,42.4072,42.3267,42.3893,235073.0
2018-02-09 10:25:00,47.4,47.56,47.38,47.38,162180.0,42.3803,42.5234,42.3625,42.3625,162180.0
2018-02-09 10:30:00,47.38,47.48,47.32,47.41,146980.0,42.3625,42.4519,42.3088,42.3893,146980.0
2018-02-09 10:35:00,47.42,47.45,47.33,47.34,239899.0,42.3982,42.425,42.3178,42.3267,239899.0
2018-02-09 10:40:00,47.32,47.32,47.16,47.2,152751.0,42.3088,42.3088,42.1658,42.2015,152751.0
2018-02-09 10:45:00,47.2,47.24,46.98,47.11,380449.0,42.2015,42.2373,42.0048,42.1211,380449.0
2018-02-09 10:50:00,47.11,47.44,47.06,47.38,212385.0,42.1211,42.4161,42.0763,42.3625,212385.0
2018-02-09 10:55:00,47.38,47.48,47.26,47.32,197016.0,42.3625,42.4519,42.2552,42.3088,197016.0
2018-02-09 11:00:00,47.33,47.56,47.26,47.49,177992.0,42.3178,42.5234,42.2552,42.4608,177992.0
2018-02-09 11:05:00,47.48,47.53,47.28,47.3,172123.0,42.4519,42.4966,42.273,42.2909,172123.0
2018-02-09 11:10:00,47.3,47.45,47.29,47.41,250697.0,42.2909,42.425,42.282,42.3893,250697.0
2018-02-09 11:15:00,47.4,47.4,47.08,47.22,236949.0,42.3803,42.3803,42.0942,42.2194,236949.0
2018-02-09 11:20:00,47.21,47.29,47.08,47.08,172293.0,42.2105,42.282,42.0942,42.0942,172293.0
2018-02-09 11:25:00,47.07,47.16,47.02,47.14,177866.0,42.0853,42.1658,42.0406,42.1479,177866.0
2018-02-09 11:30:00,47.12,47.29,47.1,47.24,189284.0,42.13,42.282,42.1121,42.2373,189284.0
2018-02-09 11:35:00,47.24,47.37,47.2,47.23,163288.0,42.2373,42.3535,42.2015,42.2283,163288.0
2018-02-09 11:40:00,47.22,47.27,47.09,47.12,177135.0,42.2194,42.2641,42.1032,42.13,177135.0
2018-02-09 11:45:00,47.12,47.17,47.0,47.01,94964.0,42.13,42.1747,42.0227,42.0316,94964.0
2018-02-09 11:50:00,47.01,47.09,46.99,47.03,173013.0,42.0316,42.1032,42.0138,42.0495,173013.0
2018-02-09 11:55:00,47.02,47.08,46.86,46.88,199488.0,42.0406,42.0942,41.8975,41.9154,199488.0
2018-02-09 12:00:00,46.87,46.96,46.8,46.82,226737.0,41.9065,41.9869,41.8439,41.8618,226737.0
2018-02-09 12:05:00,46.82,46.91,46.61,46.62,365291.0,41.8618,41.9422,41.674,41.6829,365291.0
2018-02-09 12:10:00,46.62,46.82,46.53,46.58,330011.0,41.6829,41.8618,41.6025,41.6472,330011.0
2018-02-09 12:15:00,46.6,46.71,46.54,46.64,177249.0,41.6651,41.7634,41.6114,41.7008,177249.0
2018-02-09 12:20:00,46.63,46.82,46.58,46.66,176907.0,41.6919,41.8618,41.6472,41.7187,176907.0
2018-02-09 12:25:00,46.66,46.67,46.43,46.43,167430.0,41.7187,41.7276,41.5131,41.5131,167430.0
2018-02-09 12:30:00,46.44,46.65,46.43,46.54,182544.0,41.522,41.7098,41.5131,41.6114,182544.0
2018-02-09 12:35:00,46.55,46.56,46.35,46.4,215254.0,41.6204,41.6293,41.4415,41.4862,215254.0
2018-02-09 12:40:00,46.39,46.4,46.23,46.23,137427.0,41.4773,41.4862,41.3342,41.3342,137427.0
2018-02-09 12:45:00,46.22,46.35,46.18,46.21,186462.0,41.3253,41.4415,41.2895,41.3164,186462.0
2018-02-09 12:50:00,46.2,46.42,46.17,46.4,247708.0,41.3074,41.5041,41.2806,41.4862,247708.0
2018-02-09 12:55:00,46.41,46.77,46.4,46.72,131658.0,41.4952,41.8171,41.4862,41.7724,131658.0
2018-02-09 13:00:00,46.72,46.72,46.38,46.45,142295.0,41.7724,41.7724,41.4684,41.5309,142295.0
2018-02-09 13:05:00,46.45,46.52,46.34,46.37,187076.0,41.5309,41.5935,41.4326,41.4594,187076.0
2018-02-09 13:10:00,46.37,46.4,46.14,46.25,219923.0,41.4594,41.4862,41.2538,41.3521,219923.0
2018-02-09 13:15:00,46.25,46.51,46.2,46.51,326184.0,41.3521,41.5846,41.3074,41.5846,326184.0
2018-02-09 13:20:00,46.51,46.55,46.17,46.19,192859.0,41.5846,41.6204,41.2806,41.2985,192859.0
2018-02-09 13:25:00,46.2,46.33,46.1,46.19,178343.0,41.3074,41.4237,41.218,41.2985,178343.0
2018-02-09 13:30:00,46.19,46.31,46.06,46.07,143939.0,41.2985,41.4058,41.1822,41.1912,143939.0
2018-02-09 13:35:00,46.07,46.15,45.92,45.95,285106.0,41.1912,41.2627,41.0571,41.0839,285106.0
2018-02-09 13:40:00,45.95,46.15,45.94,46.08,257344.0,41.0839,41.2627,41.075,41.2001,257344.0
2018-02-09 13:45:00,46.09,46.2,46.01,46.19,359462.0,41.2091,41.3074,41.1375,41.2985,359462.0
2018-02-09 13:50:00,46.19,46.4,46.09,46.39,381007.0,41.2985,41.4862,41.2091,41.4773,381007.0
2018-02-09 13:55:00,46.39,46.57,46.35,46.44,408865.0,41.4773,41.6382,41.4415,41.522,408865.0
2018-02-09 14:00:00,46.44,46.83,46.43,46.68,608450.0,41.522,41.8707,41.5131,41.7366,608450.0
2018-02-09 14:05:00,46.66,46.82,46.57,46.77,419246.0,41.7187,41.8618,41.6382,41.8171,419246.0
2018-02-09 14:10:00,46.77,47.03,46.76,46.93,399436.0,41.8171,42.0495,41.8081,41.9601,399436.0
2018-02-09 14:15:00,46.92,47.16,46.82,47.11,226389.0,41.9512,42.1658,41.8618,42.1211,226389.0
2018-02-09 14:20:00,47.11,47.27,47.04,47.26,195154.0,42.1211,42.2641,42.0585,42.2552,195154.0
2018-02-09 14:25:00,47.26,47.41,46.95,46.97,275317.0,42.2552,42.3893,41.978,41.9959,275317.0
2018-02-09 14:30:00,46.96,47.12,46.89,46.96,194297.0,41.9869,42.13,41.9243,41.9869,194297.0
2018-02-09 14:35:00,46.95,47.08,46.84,47.03,212323.0,41.978,42.0942,41.8796,42.0495,212323.0
2018-02-09 14:40:00,47.05,47.12,46.93,47.04,225041.0,42.0674,42.13,41.9601,42.0585,225041.0
2018-02-09 14:45:00,47.04,47.21,46.97,47.04,231425.0,42.0585,42.2105,41.9959,42.0585,231425.0
2018-02-09 14:50:00,47.03,47.22,46.99,47.11,215366.0,42.0495,42.2194,42.0138,42.1211,215366.0
2018-02-09 14:55:00,47.11,47.11,46.95,46.98,207413.0,42.1211,42.1211,41.978,42.0048,207413.0
2018-02-09 15:00:00,46.97,47.0,46.78,46.86,296291.0,41.9959,42.0227,41.826,41.8975,296291.0
2018-02-09 15:05:00,46.85,46.92,46.67,46.76,388145.0,41.8886,41.9512,41.7276,41.8081,388145.0
2018-02-09 15:10:00,46.75,46.99,46.69,46.99,221464.0,41.7992,42.0138,41.7455,42.0138,221464.0
2018-02-09 15:15:00,47.0,47.08,46.95,47.06,189388.0,42.0227,42.0942,41.978,42.0763,189388.0
2018-02-09 15:20:00,47.07,47.2,47.05,47.09,200953.0,42.0853,42.2015,42.0674,42.1032,200953.0
2018-02-09 15:25:00,47.09,47.28,47.0,47.16,283564.0,42.1032,42.273,42.0227,42.1658,283564.0
2018-02-09 15:30:00,47.17,47.38,47.12,47.33,352671.0,42.1747,42.3625,42.13,42.3178,352671.0
2018-02-09 15:35:00,47.34,47.42,47.21,47.33,381828.0,42.3267,42.3982,42.2105,42.3178,381828.0
2018-02-09 15:40:00,47.33,47.59,47.33,47.58,327429.0,42.3178,42.5502,42.3178,42.5413,327429.0
2018-02-09 15:45:00,47.58,47.99,47.58,47.91,710423.0,42.5413,42.9079,42.5413,42.8363,710423.0
2018-02-09 15:50:00,47.91,48.16,47.91,47.93,666988.0,42.8363,43.0599,42.8363,42.8542,666988.0
2018-02-09 15:55:00,47.92,47.97,47.6,47.73,946601.0,42.8453,42.89,42.5592,42.6754,946601.0
2018-02-12 09:30:00,48.22,48.45,48.08,48.32,303611.0,43.1135,43.3191,42.9883,43.2029,303611.0
2018-02-12 09:35:00,48.32,48.43,48.23,48.34,195592.0,43.2029,43.3013,43.1224,43.2208,195592.0
2018-02-12 09:40:00,48.34,48.46,48.31,48.37,164136.0,43.2208,43.3281,43.194,43.2476,164136.0
2018-02-12 09:45:00,48.37,48.42,48.31,48.32,159623.0,43.2476,43.2923,43.194,43.2029,159623.0
2018-02-12 09:50:00,48.32,48.33,48.11,48.14,144276.0,43.2029,43.2119,43.0152,43.042,144276.0
2018-02-12 09:55:00,48.13,48.18,48.0,48.03,148522.0,43.033,43.0777,42.9168,42.9436,148522.0
2018-02-12 10:00:00,48.04,48.23,48.03,48.21,144681.0,42.9526,43.1224,42.9436,43.1046,144681.0
2018-02-12 10:05:00,48.2,48.21,48.05,48.07,132723.0,43.0956,43.1046,42.9615,42.9794,132723.0
2018-02-12 10:10:00,48.07,48.13,47.97,48.01,141655.0,42.9794,43.033,42.89,42.9257,141655.0
2018-02-12 10:15:00,48.01,48.04,47.9,47.93,97095.0,42.9257,42.9526,42.8274,42.8542,97095.0
2018-02-12 10:20:00,47.92,47.94,47.79,47.81,177582.0,42.8453,42.8632,42.729,42.7469,177582.0
2018-02-12 10:25:00,47.81,47.86,47.72,47.86,155896.0,42.7469,42.7916,42.6665,42.7916,155896.0
2018-02-12 10:30:00,47.86,47.98,47.74,47.96,130796.0,42.7916,42.8989,42.6843,42.881,130796.0
2018-02-12 10:35:00,47.95,48.12,47.92,48.07,335051.0,42.8721,43.0241,42.8453,42.9794,335051.0
2018-02-12 10:40:00,48.06,48.09,47.89,47.9,155759.0,42.9704,42.9973,42.8184,42.8274,155759.0
2018-02-12 10:45:00,47.89,48.03,47.87,48.03,82700.0,42.8184,42.9436,42.8006,42.9436,82700.0
2018-02-12 10:50:00,48.03,48.06,47.84,47.9,127226.0,42.9436,42.9704,42.7737,42.8274,127226.0
2018-02-12 10:55:00,47.9,48.02,47.9,48.02,82413.0,42.8274,42.9347,42.8274,42.9347,82413.0
2018-02-12 11:00:00,48.02,48.08,47.9,48.02,136819.0,42.9347,42.9883,42.8274,42.9347,136819.0
2018-02-12 11:05:00,48.02,48.11,48.0,48.04,117539.0,42.9347,43.0152,42.9168,42.9526,117539.0
2018-02-12 11:10:00,48.04,48.13,47.96,48.1,100965.0,42.9526,43.033,42.881,43.0062,100965.0
2018-02-12 11:15:00,48.1,48.13,48.0,48.07,141291.0,43.0062,43.033,42.9168,42.9794,141291.0
2018-02-12 11:20:00,48.08,48.11,48.02,48.08,171942.0,42.9883,43.0152,42.9347,42.9883,171942.0
2018-02-12 11:25:00,48.08,48.08,48.02,48.03,137964.0,42.9883,42.9883,42.9347,42.9436,137964.0
2018-02-12 11:30:00,48.04,48.05,47.92,48.03,146064.0,42.9526,42.9615,42.8453,42.9436,146064.0
2018-02-12 11:35:00,48.03,48.17,48.01,48.17,93088.0,42.9436,43.0688,42.9257,43.0688,93088.0
2018-02-12 11:40:00,48.17,48.19,48.13,48.16,105445.0,43.0688,43.0867,43.033,43.0599,105445.0
2018-02-12 11:45:00,48.17,48.22,48.12,48.17,108099.0,43.0688,43.1135,43.0241,43.0688,108099.0
2018-02-12 11:50:00,48.17,48.21,48.08,48.2,86333.0,43.0688,43.1046,42.9883,43.0956,86333.0
2018-02-12 11:55:00,48.2,48.31,48.19,48.3,117155.0,43.0956,43.194,43.0867,43.185,117155.0
2018-02-12 12:00:00,48.31,48.31,48.23,48.25,111885.0,43.194,43.194,43.1224,43.1403,111885.0
2018-02-12 12:05:00,48.26,48.34,48.21,48.33,95867.0,43.1493,43.2208,43.1046,43.2119,95867.0
2018-02-12 12:10:00,48.34,48.42,48.29,48.4,124612.0,43.2208,43.2923,43.1761,43.2744,124612.0
2018-02-12 12:15:00,48.41,48.46,48.38,48.42,138807.0,43.2834,43.3281,43.2566,43.2923,138807.0
2018-02-12 12:20:00,48.43,48.43,48.31,48.38,80467.0,43.3013,43.3013,43.194,43.2566,80467.0
2018-02-12 12:25:00,48.39,48.42,48.31,48.38,73442.0,43.2655,43.2923,43.194,43.2566,73442.0
2018-02-12 12:30:00,48.37,48.38,48.33,48.37,73290.0,43.2476,43.2566,43.2119,43.2476,73290.0
2018-02-12 12:35:00,48.38,48.39,48.28,48.34,69794.0,43.2566,43.2655,43.1671,43.2208,69794.0
2018-02-12 12:40:00,48.34,48.34,48.24,48.25,62995.0,43.2208,43.2208,43.1314,43.1403,62995.0
2018-02-12 12:45:00,48.25,48.3,48.2,48.2,60119.0,43.1403,43.185,43.0956,43.0956,60119.0
2018-02-12 12:50:00,48.21,48.34,48.21,48.32,58839.0,43.1046,43.2208,43.1046,43.2029,58839.0
2018-02-12 12:55:00,48.32,48.33,48.21,48.23,119670.0,43.2029,43.2119,43.1046,43.1224,119670.0
2018-02-12 13:00:00,48.24,48.33,48.24,48.31,68837.0,43.1314,43.2119,43.1314,43.194,68837.0
2018-02-12 13:05:00,48.31,48.32,48.2,48.26,66447.0,43.194,43.2029,43.0956,43.1493,66447.0
2018-02-12 13:10:00,48.26,48.31,48.23,48.29,72094.0,43.1493,43.194,43.1224,43.1761,72094.0
2018-02-12 13:15:00,48.29,48.3,48.23,48.24,54462.0,43.1761,43.185,43.1224,43.1314,54462.0
2018-02-12 13:20:00,48.24,48.3,48.2,48.3,68515.0,43.1314,43.185,43.0956,43.185,68515.0
2018-02-12 13:25:00,48.3,48.31,48.22,48.26,58633.0,43.185,43.194,43.1135,43.1493,58633.0
2018-02-12 13:30:00,48.26,48.28,48.23,48.25,65144.0,43.1493,43.1671,43.1224,43.1403,65144.0
2018-02-12 13:35:00,48.25,48.28,48.2,48.24,71477.0,43.1403,43.1671,43.0956,43.1314,71477.0
2018-02-12 13:40:00,48.23,48.24,48.18,48.2,42435.0,43.1224,43.1314,43.0777,43.0956,42435.0
2018-02-12 13:45:00,48.2,48.2,48.15,48.18,78087.0,43.0956,43.0956,43.0509,43.0777,78087.0
2018-02-12 13:50:00,48.18,48.33,48.17,48.31,127046.0,43.0777,43.2119,43.0688,43.194,127046.0
2018-02-12 13:55:00,48.3,48.39,48.29,48.32,81495.0,43.185,43.2655,43.1761,43.2029,81495.0
2018-02-12 14:00:00,48.33,48.34,48.26,48.26,118256.0,43.2119,43.2208,43.1493,43.1493,118256.0
2018-02-12 14:05:00,48.26,48.28,48.19,48.19,112313.0,43.1493,43.1671,43.0867,43.0867,112313.0
2018-02-12 14:10:00,48.2,48.21,48.16,48.2,100780.0,43.0956,43.1046,43.0599,43.0956,100780.0
2018-02-12 14:15:00,48.21,48.22,48.15,48.16,66873.0,43.1046,43.1135,43.0509,43.0599,66873.0
2018-02-12 14:20:00,48.16,48.23,48.16,48.2,98939.0,43.0599,43.1224,43.0599,43.0956,98939.0
2018-02-12 14:25:00,48.2,48.25,48.17,48.24,149568.0,43.0956,43.1403,43.0688,43.1314,149568.0
2018-02-12 14:30:00,48.25,48.33,48.23,48.27,113802.0,43.1403,43.2119,43.1224,43.1582,113802.0
2018-02-12 14:35:00,48.28,48.34,48.25,48.27,132060.0,43.1671,43.2208,43.1403,43.1582,132060.0
2018-02-12 14:40:00,48.28,48.35,48.22,48.23,118805.0,43.1671,43.2297,43.1135,43.1224,118805.0
2018-02-12 14:45:00,48.23,48.27,48.17,48.19,170899.0,43.1224,43.1582,43.0688,43.0867,170899.0
2018-02-12 14:50:00,48.19,48.2,48.12,48.18,146194.0,43.0867,43.0956,43.0241,43.0777,146194.0
2018-02-12 14:55:00,48.17,48.22,48.16,48.18,152090.0,43.0688,43.1135,43.0599,43.0777,152090.0
2018-02-12 15:00:00,48.19,48.25,48.17,48.23,148906.0,43.0867,43.1403,43.0688,43.1224,148906.0
2018-02-12 15:05:00,48.22,48.29,48.21,48.25,151379.0,43.1135,43.1761,43.1046,43.1403,151379.0
2018-02-12 15:10:00,48.25,48.4,48.21,48.38,188495.0,43.1403,43.2744,43.1046,43.2566,188495.0
2018-02-12 15:15:00,48.37,48.38,48.33,48.38,147382.0,43.2476,43.2566,43.2119,43.2566,147382.0
2018-02-12 15:20:00,48.38,48.49,48.37,48.4,225468.0,43.2566,43.3549,43.2476,43.2744,225468.0
2018-02-12 15:25:00,48.4,48.42,48.34,48.35,199100.0,43.2744,43.2923,43.2208,43.2297,199100.0
2018-02-12 15:30:00,48.35,48.42,48.26,48.32,235313.0,43.2297,43.2923,43.1493,43.2029,235313.0
2018-02-12 15:35:00,48.33,48.33,48.18,48.25,239742.0,43.2119,43.2119,43.0777,43.1403,239742.0
2018-02-12 15:40:00,48.25,48.35,48.23,48.33,342143.0,43.1403,43.2297,43.1224,43.2119,342143.0
2018-02-12 15:45:00,48.33,48.33,48.0,48.08,472792.0,43.2119,43.2119,42.9168,42.9883,472792.0
2018-02-12 15:50:00,48.08,48.27,48.05,48.17,457943.0,42.9883,43.1582,42.9615,43.0688,457943.0
2018-02-12 15:55:00,48.17,48.18,48.06,48.13,1031948.0,43.0688,43.0777,42.9704,43.033,1031948.0
2018-02-13 09:30:00,48.01,48.18,47.9,47.91,566038.0,42.9257,43.0777,42.8274,42.8363,566038.0
2018-02-13 09:35:00,47.91,48.05,47.78,47.92,245449.0,42.8363,42.9615,42.7201,42.8453,245449.0
2018-02-13 09:40:00,47.91,47.95,47.77,47.84,192497.0,42.8363,42.8721,42.7112,42.7737,192497.0
2018-02-13 09:45:00,47.84,47.87,47.78,47.79,128680.0,42.7737,42.8006,42.7201,42.729,128680.0
2018-02-13 09:50:00,47.8,47.92,47.79,47.82,158982.0,42.738,42.8453,42.729,42.7559,158982.0
2018-02-13 09:55:00,47.82,47.97,47.78,47.97,171536.0,42.7559,42.89,42.7201,42.89,171536.0
2018-02-13 10:00:00,47.96,48.05,47.91,47.97,240307.0,42.881,42.9615,42.8363,42.89,240307.0
2018-02-13 10:05:00,47.97,48.01,47.88,47.89,160780.0,42.89,42.9257,42.8095,42.8184,160780.0
2018-02-13 10:10:00,47.89,47.94,47.88,47.93,104503.0,42.8184,42.8632,42.8095,42.8542,104503.0
2018-02-13 10:15:00,47.93,47.94,47.86,47.9,124717.0,42.8542,42.8632,42.7916,42.8274,124717.0
2018-02-13 10:20:00,47.9,47.96,47.89,47.94,119928.0,42.8274,42.881,42.8184,42.8632,119928.0
2018-02-13 10:25:00,47.95,47.95,47.84,47.84,131681.0,42.8721,42.8721,42.7737,42.7737,131681.0
2018-02-13 10:30:00,47.84,47.9,47.8,47.88,196845.0,42.7737,42.8274,42.738,42.8095,196845.0
2018-02-13 10:35:00,47.87,47.94,47.84,47.94,140819.0,42.8006,42.8632,42.7737,42.8632,140819.0
2018-02-13 10:40:00,47.94,47.99,47.89,47.92,158456.0,42.8632,42.9079,42.8184,42.8453,158456.0
2018-02-13 10:45:00,47.92,48.08,47.89,48.06,125104.0,42.8453,42.9883,42.8184,42.9704,125104.0
2018-02-13 10:50:00,48.07,48.1,48.03,48.09,93065.0,42.9794,43.0062,42.9436,42.9973,93065.0
2018-02-13 10:55:00,48.09,48.17,48.09,48.14,121878.0,42.9973,43.0688,42.9973,43.042,121878.0
2018-02-13 11:00:00,48.13,48.18,48.11,48.14,134510.0,43.033,43.0777,43.0152,43.042,134510.0
2018-02-13 11:05:00,48.13,48.2,48.09,48.16,196322.0,43.033,43.0956,42.9973,43.0599,196322.0
2018-02-13 11:10:00,48.17,48.24,48.14,48.23,130248.0,43.0688,43.1314,43.042,43.1224,130248.0
2018-02-13 11:15:00,48.23,48.27,48.2,48.27,103656.0,43.1224,43.1582,43.0956,43.1582,103656.0
2018-02-13 11:20:00,48.28,48.31,48.23,48.31,135398.0,43.1671,43.194,43.1224,43.194,135398.0
2018-02-13 11:25:00,48.3,48.31,48.2,48.24,218022.0,43.185,43.194,43.0956,43.1314,218022.0
2018-02-13 11:30:00,48.24,48.26,48.14,48.15,125455.0,43.1314,43.1493,43.042,43.0509,125455.0
2018-02-13 11:35:00,48.15,48.2,48.12,48.19,69464.0,43.0509,43.0956,43.0241,43.0867,69464.0
2018-02-13 11:40:00,48.19,48.19,48.11,48.15,61292.0,43.0867,43.0867,43.0152,43.0509,61292.0
2018-02-13 11:45:00,48.16,48.24,48.15,48.21,57786.0,43.0599,43.1314,43.0509,43.1046,57786.0
2018-02-13 11:50:00,48.21,48.24,48.19,48.2,67070.0,43.1046,43.1314,43.0867,43.0956,67070.0
2018-02-13 11:55:00,48.2,48.27,48.19,48.25,95046.0,43.0956,43.1582,43.0867,43.1403,95046.0
2018-02-13 12:00:00,48.25,48.28,48.23,48.26,72750.0,43.1403,43.1671,43.1224,43.1493,72750.0
2018-02-13 12:05:00,48.25,48.26,48.18,48.2,54408.0,43.1403,43.1493,43.0777,43.0956,54408.0
2018-02-13 12:10:00,48.2,48.27,48.19,48.27,48155.0,43.0956,43.1582,43.0867,43.1582,48155.0
2018-02-13 12:15:00,48.27,48.28,48.14,48.15,54200.0,43.1582,43.1671,43.042,43.0509,54200.0
2018-02-13 12:20:00,48.16,48.17,48.11,48.11,44129.0,43.0599,43.0688,43.0152,43.0152,44129.0
2018-02-13 12:25:00,48.11,48.12,48.07,48.08,75232.0,43.0152,43.0241,42.9794,42.9883,75232.0
2018-02-13 12:30:00,48.08,48.11,48.06,48.06,72854.0,42.9883,43.0152,42.9704,42.9704,72854.0
2018-02-13 12:35:00,48.06,48.1,48.03,48.07,74923.0,42.9704,43.0062,42.9436,42.9794,74923.0
2018-02-13 12:40:00,48.07,48.09,48.04,48.09,35364.0,42.9794,42.9973,42.9526,42.9973,35364.0
2018-02-13 12:45:00,48.1,48.11,48.06,48.1,61342.0,43.0062,43.0152,42.9704,43.0062,61342.0
2018-02-13 12:50:00,48.09,48.13,48.07,48.1,88301.0,42.9973,43.033,42.9794,43.0062,88301.0
2018-02-13 12:55:00,48.1,48.13,48.08,48.09,64364.0,43.0062,43.033,42.9883,42.9973,64364.0
2018-02-13 13:00:00,48.09,48.15,48.08,48.14,61040.0,42.9973,43.0509,42.9883,43.042,61040.0
2018-02-13 13:05:00,48.14,48.18,48.12,48.18,59611.0,43.042,43.0777,43.0241,43.0777,59611.0
2018-02-13 13:10:00,48.17,48.28,48.16,48.28,118008.0,43.0688,43.1671,43.0599,43.1671,118008.0
2018-02-13 13:15:00,48.29,48.3,48.24,48.28,119296.0,43.1761,43.185,43.1314,43.1671,119296.0
2018-02-13 13:20:00,48.28,48.38,48.26,48.38,118310.0,43.1671,43.2566,43.1493,43.2566,118310.0
2018-02-13 13:25:00,48.38,48.41,48.35,48.36,62947.0,43.2566,43.2834,43.2297,43.2387,62947.0
2018-02-13 13:30:00,48.36,48.37,48.32,48.37,67370.0,43.2387,43.2476,43.2029,43.2476,67370.0
2018-02-13 13:35:00,48.37,48.41,48.34,48.4,56952.0,43.2476,43.2834,43.2208,43.2744,56952.0
2018-02-13 13:40:00,48.41,48.44,48.39,48.42,190789.0,43.2834,43.3102,43.2655,43.2923,190789.0
2018-02-13 13:45:00,48.43,48.47,48.42,48.45,88787.0,43.3013,43.337,43.2923,43.3191,88787.0
2018-02-13 13:50:00,48.45,48.5,48.45,48.48,98171.0,43.3191,43.3638,43.3191,43.346,98171.0
2018-02-13 13:55:00,48.48,48.49,48.47,48.49,74959.0,43.346,43.3549,43.337,43.3549,74959.0
2018-02-13 14:00:00,48.48,48.56,48.47,48.55,153419.0,43.346,43.4175,43.337,43.4086,153419.0
2018-02-13 14:05:00,48.55,48.58,48.52,48.56,139487.0,43.4086,43.4354,43.3817,43.4175,139487.0
2018-02-13 14:10:00,48.56,48.63,48.56,48.6,98670.0,43.4175,43.4801,43.4175,43.4533,98670.0
2018-02-13 14:15:00,48.61,48.66,48.56,48.58,103322.0,43.4622,43.5069,43.4175,43.4354,103322.0
2018-02-13 14:20:00,48.57,48.64,48.56,48.62,131812.0,43.4264,43.489,43.4175,43.4711,131812.0
2018-02-13 14:25:00,48.63,48.66,48.6,48.62,115679.0,43.4801,43.5069,43.4533,43.4711,115679.0
2018-02-13 14:30:00,48.61,48.62,48.56,48.59,147708.0,43.4622,43.4711,43.4175,43.4443,147708.0
2018-02-13 14:35:00,48.6,48.61,48.53,48.55,269502.0,43.4533,43.4622,43.3907,43.4086,269502.0
2018-02-13 14:40:00,48.55,48.56,48.46,48.48,150518.0,43.4086,43.4175,43.3281,43.346,150518.0
2018-02-13 14:45:00,48.48,48.51,48.46,48.49,135100.0,43.346,43.3728,43.3281,43.3549,135100.0
2018-02-13 14:50:00,48.49,48.55,48.49,48.53,160743.0,43.3549,43.4086,43.3549,43.3907,160743.0
2018-02-13 14:55:00,48.53,48.59,48.52,48.59,106378.0,43.3907,43.4443,43.3817,43.4443,106378.0
2018-02-13 15:00:00,48.59,48.6,48.51,48.51,139568.0,43.4443,43.4533,43.3728,43.3728,139568.0
2018-02-13 15:05:00,48.51,48.55,48.5,48.54,115138.0,43.3728,43.4086,43.3638,43.3996,115138.0
2018-02-13 15:10:00,48.53,48.58,48.47,48.57,141866.0,43.3907,43.4354,43.337,43.4264,141866.0
2018-02-13 15:15:00,48.56,48.6,48.54,48.58,104582.0,43.4175,43.4533,43.3996,43.4354,104582.0
2018-02-13 15:20:00,48.58,48.6,48.54,48.59,122330.0,43.4354,43.4533,43.3996,43.4443,122330.0
2018-02-13 15:25:00,48.59,48.6,48.55,48.55,120543.0,43.4443,43.4533,43.4086,43.4086,120543.0
2018-02-13 15:30:00,48.55,48.59,48.52,48.59,153152.0,43.4086,43.4443,43.3817,43.4443,153152.0
2018-02-13 15:35:00,48.58,48.68,48.58,48.66,255877.0,43.4354,43.5248,43.4354,43.5069,255877.0
2018-02-13 15:40:00,48.65,48.66,48.48,48.51,359448.0,43.498,43.5069,43.346,43.3728,359448.0
2018-02-13 15:45:00,48.5,48.55,48.48,48.51,281746.0,43.3638,43.4086,43.346,43.3728,281746.0
2018-02-13 15:50:00,48.51,48.57,48.5,48.55,283735.0,43.3728,43.4264,43.3638,43.4086,283735.0
2018-02-13 15:55:00,48.55,48.57,48.46,48.49,668050.0,43.4086,43.4264,43.3281,43.3549,668050.0
2018-02-14 09:30:00,48.19,48.49,48.14,48.24,355289.0,43.0867,43.3549,43.042,43.1314,355289.0
2018-02-14 09:35:00,48.21,48.32,48.21,48.22,102357.0,43.1046,43.2029,43.1046,43.1135,102357.0
2018-02-14 09:40:00,48.23,48.43,48.2,48.39,154534.0,43.1224,43.3013,43.0956,43.2655,154534.0
2018-02-14 09:45:00,48.39,48.44,48.27,48.41,173628.0,43.2655,43.3102,43.1582,43.2834,173628.0
2018-02-14 09:50:00,48.42,48.58,48.4,48.5,287750.0,43.2923,43.4354,43.2744,43.3638,287750.0
2018-02-14 09:55:00,48.49,48.54,48.34,48.4,174947.0,43.3549,43.3996,43.2208,43.2744,174947.0
2018-02-14 10:00:00,48.4,48.53,48.4,48.48,225876.0,43.2744,43.3907,43.2744,43.346,225876.0
2018-02-14 10:05:00,48.48,48.7,48.46,48.67,185689.0,43.346,43.5427,43.3281,43.5158,185689.0
2018-02-14 10:10:00,48.68,48.77,48.62,48.63,138938.0,43.5248,43.6053,43.4711,43.4801,138938.0
2018-02-14 10:15:00,48.63,48.68,48.57,48.68,137906.0,43.4801,43.5248,43.4264,43.5248,137906.0
2018-02-14 10:20:00,48.67,48.81,48.66,48.75,166878.0,43.5158,43.641,43.5069,43.5874,166878.0
2018-02-14 10:25:00,48.75,48.76,48.65,48.74,82258.0,43.5874,43.5963,43.498,43.5784,82258.0
2018-02-14 10:30:00,48.73,48.79,48.65,48.68,111858.0,43.5695,43.6231,43.498,43.5248,111858.0
2018-02-14 10:35:00,48.67,48.8,48.6,48.8,120548.0,43.5158,43.6321,43.4533,43.6321,120548.0
2018-02-14 10:40:00,48.8,48.81,48.68,48.71,116000.0,43.6321,43.641,43.5248,43.5516,116000.0
2018-02-14 10:45:00,48.7,48.77,48.69,48.73,230403.0,43.5427,43.6053,43.5337,43.5695,230403.0
2018-02-14 10:50:00,48.73,48.76,48.69,48.71,164596.0,43.5695,43.5963,43.5337,43.5516,164596.0
2018-02-14 10:55:00,48.7,48.78,48.67,48.74,120848.0,43.5427,43.6142,43.5158,43.5784,120848.0
2018-02-14 11:00:00,48.74,48.8,48.67,48.69,92562.0,43.5784,43.6321,43.5158,43.5337,92562.0
2018-02-14 11:05:00,48.69,48.74,48.65,48.67,91470.0,43.5337,43.5784,43.498,43.5158,91470.0
2018-02-14 11:10:00,48.67,48.79,48.66,48.79,80345.0,43.5158,43.6231,43.5069,43.6231,80345.0
2018-02-14 11:15:00,48.79,48.8,48.72,48.78,91078.0,43.6231,43.6321,43.5606,43.6142,91078.0
2018-02-14 11:20:00,48.78,48.8,48.68,48.77,84256.0,43.6142,43.6321,43.5248,43.6053,84256.0
2018-02-14 11:25:00,48.76,48.84,48.74,48.79,89656.0,43.5963,43.6678,43.5784,43.6231,89656.0
2018-02-14 11:30:00,48.79,48.83,48.72,48.77,91619.0,43.6231,43.6589,43.5606,43.6053,91619.0
2018-02-14 11:35:00,48.76,48.77,48.64,48.77,99559.0,43.5963,43.6053,43.489,43.6053,99559.0
2018-02-14 11:40:00,48.76,48.79,48.71,48.74,90511.0,43.5963,43.6231,43.5516,43.5784,90511.0
2018-02-14 11:45:00,48.73,48.76,48.59,48.59,86879.0,43.5695,43.5963,43.4443,43.4443,86879.0
2018-02-14 11:50:00,48.58,48.61,48.53,48.59,110785.0,43.4354,43.4622,43.3907,43.4443,110785.0
2018-02-14 11:55:00,48.58,48.66,48.56,48.59,109376.0,43.4354,43.5069,43.4175,43.4443,109376.0
2018-02-14 12:00:00,48.59,48.71,48.59,48.71,113550.0,43.4443,43.5516,43.4443,43.5516,113550.0
2018-02-14 12:05:00,48.72,48.73,48.61,48.63,73630.0,43.5606,43.5695,43.4622,43.4801,73630.0
2018-02-14 12:10:00,48.64,48.71,48.6,48.7,66636.0,43.489,43.5516,43.4533,43.5427,66636.0
2018-02-14 12:15:00,48.69,48.7,48.63,48.63,52868.0,43.5337,43.5427,43.4801,43.4801,52868.0
2018-02-14 12:20:00,48.63,48.67,48.58,48.65,128101.0,43.4801,43.5158,43.4354,43.498,128101.0
2018-02-14 12:25:00,48.66,48.81,48.65,48.8,108693.0,43.5069,43.641,43.498,43.6321,108693.0
2018-02-14 12:30:00,48.8,48.84,48.75,48.78,82875.0,43.6321,43.6678,43.5874,43.6142,82875.0
2018-02-14 12:35:00,48.79,48.88,48.76,48.86,84933.0,43.6231,43.7036,43.5963,43.6857,84933.0
2018-02-14 12:40:00,48.87,48.88,48.83,48.83,77457.0,43.6947,43.7036,43.6589,43.6589,77457.0
2018-02-14 12:45:00,48.84,48.87,48.81,48.82,62053.0,43.6678,43.6947,43.641,43.65,62053.0
2018-02-14 12:50:00,48.82,48.95,48.79,48.94,87302.0,43.65,43.7662,43.6231,43.7573,87302.0
2018-02-14 12:55:00,48.93,49.01,48.91,49.0,88215.0,43.7483,43.8198,43.7304,43.8109,88215.0
2018-02-14 13:00:00,49.0,49.11,48.98,49.08,93255.0,43.8109,43.9093,43.793,43.8824,93255.0
2018-02-14 13:05:00,49.08,49.12,49.01,49.03,94228.0,43.8824,43.9182,43.8198,43.8377,94228.0
2018-02-14 13:10:00,49.04,49.11,49.03,49.09,85824.0,43.8467,43.9093,43.8377,43.8914,85824.0
2018-02-14 13:15:00,49.09,49.12,49.05,49.06,60885.0,43.8914,43.9182,43.8556,43.8645,60885.0
2018-02-14 13:20:00,49.07,49.19,49.06,49.11,80828.0,43.8735,43.9808,43.8645,43.9093,80828.0
2018-02-14 13:25:00,49.11,49.12,49.04,49.05,194983.0,43.9093,43.9182,43.8467,43.8556,194983.0
2018-02-14 13:30:00,49.05,49.14,49.05,49.13,96854.0,43.8556,43.9361,43.8556,43.9271,96854.0
2018-02-14 13:35:00,49.13,49.17,49.1,49.17,91670.0,43.9271,43.9629,43.9003,43.9629,91670.0
2018-02-14 13:40:00,49.16,49.2,49.12,49.2,102659.0,43.954,43.9897,43.9182,43.9897,102659.0
2018-02-14 13:45:00,49.2,49.23,49.12,49.19,165695.0,43.9897,44.0165,43.9182,43.9808,165695.0
2018-02-14 13:50:00,49.19,49.23,49.15,49.21,108574.0,43.9808,44.0165,43.945,43.9987,108574.0
2018-02-14 13:55:00,49.2,49.24,49.17,49.19,77458.0,43.9897,44.0255,43.9629,43.9808,77458.0
2018-02-14 14:00:00,49.2,49.27,49.19,49.22,142204.0,43.9897,44.0523,43.9808,44.0076,142204.0
2018-02-14 14:05:00,49.22,49.27,49.2,49.27,96381.0,44.0076,44.0523,43.9897,44.0523,96381.0
2018-02-14 14:10:00,49.27,49.32,49.24,49.3,82603.0,44.0523,44.097,44.0255,44.0791,82603.0
2018-02-14 14:15:00,49.3,49.3,49.24,49.3,102661.0,44.0791,44.0791,44.0255,44.0791,102661.0
2018-02-14 14:20:00,49.3,49.31,49.2,49.21,113701.0,44.0791,44.0881,43.9897,43.9987,113701.0
2018-02-14 14:25:00,49.2,49.23,49.12,49.12,115220.0,43.9897,44.0165,43.9182,43.9182,115220.0
2018-02-14 14:30:00,49.13,49.21,49.11,49.2,92513.0,43.9271,43.9987,43.9093,43.9897,92513.0
2018-02-14 14:35:00,49.21,49.27,49.19,49.27,97822.0,43.9987,44.0523,43.9808,44.0523,97822.0
2018-02-14 14:40:00,49.27,49.29,49.18,49.19,80783.0,44.0523,44.0702,43.9718,43.9808,80783.0
2018-02-14 14:45:00,49.19,49.2,49.14,49.18,116715.0,43.9808,43.9897,43.9361,43.9718,116715.0
2018-02-14 14:50:00,49.19,49.24,49.17,49.23,67230.0,43.9808,44.0255,43.9629,44.0165,67230.0
2018-02-14 14:55:00,49.23,49.26,49.2,49.25,85061.0,44.0165,44.0434,43.9897,44.0344,85061.0
2018-02-14 15:00:00,49.26,49.37,49.25,49.37,146867.0,44.0434,44.1417,44.0344,44.1417,146867.0
2018-02-14 15:05:00,49.37,49.4,49.33,49.34,119119.0,44.1417,44.1685,44.106,44.1149,119119.0
2018-02-14 15:10:00,49.34,49.43,49.34,49.43,71401.0,44.1149,44.1954,44.1149,44.1954,71401.0
2018-02-14 15:15:00,49.42,49.46,49.37,49.45,138652.0,44.1864,44.2222,44.1417,44.2132,138652.0
2018-02-14 15:20:00,49.44,49.45,49.39,49.4,184773.0,44.2043,44.2132,44.1596,44.1685,184773.0
2018-02-14 15:25:00,49.4,49.48,49.39,49.43,192875.0,44.1685,44.2401,44.1596,44.1954,192875.0
2018-02-14 15:30:00,49.44,49.49,49.43,49.44,205277.0,44.2043,44.249,44.1954,44.2043,205277.0
2018-02-14 15:35:00,49.45,49.48,49.4,49.46,143488.0,44.2132,44.2401,44.1685,44.2222,143488.0
2018-02-14 15:40:00,49.47,49.52,49.4,49.43,223090.0,44.2311,44.2758,44.1685,44.1954,223090.0
2018-02-14 15:45:00,49.42,49.5,49.39,49.47,380834.0,44.1864,44.2579,44.1596,44.2311,380834.0
2018-02-14 15:50:00,49.46,49.52,49.45,49.48,391903.0,44.2222,44.2758,44.2132,44.2401,391903.0
2018-02-14 15:55:00,49.48,49.52,49.44,49.46,668957.0,44.2401,44.2758,44.2043,44.2222,668957.0
2018-02-15 09:30:00,49.7,49.81,49.51,49.54,298809.0,44.4368,44.5351,44.2669,44.2937,298809.0
2018-02-15 09:35:00,49.55,49.74,49.43,49.71,104224.0,44.3027,44.4725,44.1954,44.4457,104224.0
2018-02-15 09:40:00,49.72,49.76,49.64,49.66,111386.0,44.4547,44.4904,44.3831,44.401,111386.0
2018-02-15 09:45:00,49.66,49.88,49.65,49.87,121359.0,44.401,44.5977,44.3921,44.5888,121359.0
2018-02-15 09:50:00,49.88,49.95,49.86,49.91,174868.0,44.5977,44.6603,44.5798,44.6245,174868.0
2018-02-15 09:55:00,49.91,49.97,49.9,49.95,131427.0,44.6245,44.6782,44.6156,44.6603,131427.0
2018-02-15 10:00:00,49.96,49.99,49.92,49.97,159111.0,44.6692,44.6961,44.6335,44.6782,159111.0
2018-02-15 10:05:00,49.98,50.05,49.88,49.91,401408.0,44.6871,44.7497,44.5977,44.6245,401408.0
2018-02-15 10:10:00,49.91,50.01,49.87,49.89,136888.0,44.6245,44.7139,44.5888,44.6066,136888.0
2018-02-15 10:15:00,49.89,49.92,49.8,49.85,92146.0,44.6066,44.6335,44.5262,44.5709,92146.0
2018-02-15 10:20:00,49.84,49.98,49.82,49.91,79824.0,44.5619,44.6871,44.5441,44.6245,79824.0
2018-02-15 10:25:00,49.91,50.02,49.91,49.96,77899.0,44.6245,44.7229,44.6245,44.6692,77899.0
2018-02-15 10:30:00,49.95,49.98,49.82,49.82,76560.0,44.6603,44.6871,44.5441,44.5441,76560.0
2018-02-15 10:35:00,49.83,49.88,49.75,49.76,150415.0,44.553,44.5977,44.4815,44.4904,150415.0
2018-02-15 10:40:00,49.75,49.79,49.6,49.61,143362.0,44.4815,44.5172,44.3474,44.3563,143362.0
2018-02-15 10:45:00,49.61,49.72,49.61,49.68,99995.0,44.3563,44.4547,44.3563,44.4189,99995.0
2018-02-15 10:50:00,49.68,49.8,49.68,49.74,97311.0,44.4189,44.5262,44.4189,44.4725,97311.0
2018-02-15 10:55:00,49.74,49.75,49.61,49.63,172877.0,44.4725,44.4815,44.3563,44.3742,172877.0
2018-02-15 11:00:00,49.62,49.68,49.53,49.58,174278.0,44.3652,44.4189,44.2848,44.3295,174278.0
2018-02-15 11:05:00,49.58,49.8,49.57,49.77,107389.0,44.3295,44.5262,44.3205,44.4994,107389.0
2018-02-15 11:10:00,49.77,49.83,49.75,49.78,103586.0,44.4994,44.553,44.4815,44.5083,103586.0
2018-02-15 11:15:00,49.78,49.8,49.68,49.73,124901.0,44.5083,44.5262,44.4189,44.4636,124901.0
2018-02-15 11:20:00,49.73,49.89,49.73,49.84,124257.0,44.4636,44.6066,44.4636,44.5619,124257.0
2018-02-15 11:25:00,49.84,49.93,49.81,49.92,110450.0,44.5619,44.6424,44.5351,44.6335,110450.0
2018-02-15 11:30:00,49.93,49.94,49.83,49.84,66096.0,44.6424,44.6514,44.553,44.5619,66096.0
2018-02-15 11:35:00,49.85,49.9,49.83,49.87,82860.0,44.5709,44.6156,44.553,44.5888,82860.0
2018-02-15 11:40:00,49.87,49.92,49.85,49.9,112601.0,44.5888,44.6335,44.5709,44.6156,112601.0
2018-02-15 11:45:00,49.9,49.93,49.86,49.92,99551.0,44.6156,44.6424,44.5798,44.6335,99551.0
2018-02-15 11:50:00,49.92,50.0,49.91,49.98,105715.0,44.6335,44.705,44.6245,44.6871,105715.0
2018-02-15 11:55:00,49.99,50.03,49.96,49.99,131216.0,44.6961,44.7318,44.6692,44.6961,131216.0
2018-02-15 12:00:00,50.0,50.07,49.99,50.02,105237.0,44.705,44.7676,44.6961,44.7229,105237.0
2018-02-15 12:05:00,50.02,50.03,49.97,50.0,105222.0,44.7229,44.7318,44.6782,44.705,105222.0
2018-02-15 12:10:00,50.0,50.04,49.99,50.04,75453.0,44.705,44.7408,44.6961,44.7408,75453.0
2018-02-15 12:15:00,50.04,50.07,50.01,50.05,85852.0,44.7408,44.7676,44.7139,44.7497,85852.0
2018-02-15 12:20:00,50.05,50.07,49.99,49.99,141999.0,44.7497,44.7676,44.6961,44.6961,141999.0
2018-02-15 12:25:00,50.0,50.0,49.97,49.98,111965.0,44.705,44.705,44.6782,44.6871,111965.0
2018-02-15 12:30:00,49.99,50.05,49.97,50.04,133190.0,44.6961,44.7497,44.6782,44.7408,133190.0
2018-02-15 12:35:00,50.04,50.13,50.04,50.12,65475.0,44.7408,44.8212,44.7408,44.8123,65475.0
2018-02-15 12:40:00,50.12,50.12,50.02,50.05,63903.0,44.8123,44.8123,44.7229,44.7497,63903.0
2018-02-15 12:45:00,50.05,50.07,50.03,50.06,66486.0,44.7497,44.7676,44.7318,44.7586,66486.0
2018-02-15 12:50:00,50.06,50.08,50.04,50.05,150805.0,44.7586,44.7765,44.7408,44.7497,150805.0
2018-02-15 12:55:00,50.05,50.08,50.04,50.08,84165.0,44.7497,44.7765,44.7408,44.7765,84165.0
2018-02-15 13:00:00,50.08,50.2,50.07,50.2,117756.0,44.7765,44.8838,44.7676,44.8838,117756.0
2018-02-15 13:05:00,50.21,50.29,50.21,50.26,95049.0,44.8928,44.9643,44.8928,44.9375,95049.0
2018-02-15 13:10:00,50.27,50.36,50.27,50.36,113132.0,44.9464,45.0269,44.9464,45.0269,113132.0
2018-02-15 13:15:00,50.35,50.37,50.31,50.33,86687.0,45.0179,45.0358,44.9822,45.0001,86687.0
2018-02-15 13:20:00,50.32,50.33,50.22,50.27,151163.0,44.9911,45.0001,44.9017,44.9464,151163.0
2018-02-15 13:25:00,50.27,50.29,50.2,50.22,76506.0,44.9464,44.9643,44.8838,44.9017,76506.0
2018-02-15 13:30:00,50.22,50.22,50.14,50.18,63586.0,44.9017,44.9017,44.8302,44.8659,63586.0
2018-02-15 13:35:00,50.17,50.24,50.17,50.22,74379.0,44.857,44.9196,44.857,44.9017,74379.0
2018-02-15 13:40:00,50.21,50.28,50.2,50.28,71799.0,44.8928,44.9553,44.8838,44.9553,71799.0
2018-02-15 13:45:00,50.28,50.31,50.24,50.28,166446.0,44.9553,44.9822,44.9196,44.9553,166446.0
2018-02-15 13:50:00,50.28,50.29,50.26,50.28,51221.0,44.9553,44.9643,44.9375,44.9553,51221.0
2018-02-15 13:55:00,50.28,50.29,50.26,50.29,71208.0,44.9553,44.9643,44.9375,44.9643,71208.0
2018-02-15 14:00:00,50.29,50.3,50.24,50.29,54576.0,44.9643,44.9732,44.9196,44.9643,54576.0
2018-02-15 14:05:00,50.3,50.34,50.28,50.31,99165.0,44.9732,45.009,44.9553,44.9822,99165.0
2018-02-15 14:10:00,50.31,50.32,50.29,50.32,58699.0,44.9822,44.9911,44.9643,44.9911,58699.0
2018-02-15 14:15:00,50.33,50.34,50.3,50.32,86478.0,45.0001,45.009,44.9732,44.9911,86478.0
2018-02-15 14:20:00,50.31,50.34,50.28,50.3,62780.0,44.9822,45.009,44.9553,44.9732,62780.0
2018-02-15 14:25:00,50.3,50.35,50.29,50.35,70050.0,44.9732,45.0179,44.9643,45.0179,70050.0
2018-02-15 14:30:00,50.34,50.41,50.32,50.39,129069.0,45.009,45.0716,44.9911,45.0537,129069.0
2018-02-15 14:35:00,50.4,50.41,50.37,50.38,70897.0,45.0626,45.0716,45.0358,45.0448,70897.0
2018-02-15 14:40:00,50.38,50.44,50.38,50.41,104933.0,45.0448,45.0984,45.0448,45.0716,104933.0
2018-02-15 14:45:00,50.41,50.42,50.37,50.42,88332.0,45.0716,45.0805,45.0358,45.0805,88332.0
2018-02-15 14:50:00,50.41,50.42,50.33,50.34,83756.0,45.0716,45.0805,45.0001,45.009,83756.0
2018-02-15 14:55:00,50.35,50.36,50.3,50.31,102929.0,45.0179,45.0269,44.9732,44.9822,102929.0
2018-02-15 15:00:00,50.32,50.44,50.31,50.44,162649.0,44.9911,45.0984,44.9822,45.0984,162649.0
2018-02-15 15:05:00,50.44,50.47,50.39,50.4,96234.0,45.0984,45.1252,45.0537,45.0626,96234.0
2018-02-15 15:10:00,50.4,50.45,50.38,50.44,145721.0,45.0626,45.1073,45.0448,45.0984,145721.0
2018-02-15 15:15:00,50.45,50.48,50.43,50.48,115264.0,45.1073,45.1342,45.0895,45.1342,115264.0
2018-02-15 15:20:00,50.48,50.57,50.47,50.57,236476.0,45.1342,45.2146,45.1252,45.2146,236476.0
2018-02-15 15:25:00,50.57,50.59,50.54,50.57,273994.0,45.2146,45.2325,45.1878,45.2146,273994.0
2018-02-15 15:30:00,50.57,50.59,50.52,50.55,712646.0,45.2146,45.2325,45.1699,45.1968,712646.0
2018-02-15 15:35:00,50.55,50.59,50.5,50.59,609500.0,45.1968,45.2325,45.152,45.2325,609500.0
2018-02-15 15:40:00,50.58,50.67,50.56,50.58,409136.0,45.2236,45.304,45.2057,45.2236,409136.0
2018-02-15 15:45:00,50.58,50.69,50.57,50.59,422851.0,45.2236,45.3219,45.2146,45.2325,422851.0
2018-02-15 15:50:00,50.6,50.62,50.55,50.57,346822.0,45.2415,45.2593,45.1968,45.2146,346822.0
2018-02-15 15:55:00,50.56,50.66,50.54,50.65,760392.0,45.2057,45.2951,45.1878,45.2862,760392.0
2018-02-16 09:30:00,50.55,50.78,50.49,50.73,791245.0,45.1968,45.4024,45.1431,45.3577,791245.0
2018-02-16 09:35:00,50.74,50.84,50.69,50.84,72299.0,45.3666,45.456,45.3219,45.456,72299.0
2018-02-16 09:40:00,50.84,50.84,50.66,50.67,131464.0,45.456,45.456,45.2951,45.304,131464.0
2018-02-16 09:45:00,50.68,50.76,50.61,50.72,108547.0,45.313,45.3845,45.2504,45.3488,108547.0
2018-02-16 09:50:00,50.72,50.86,50.68,50.76,109959.0,45.3488,45.4739,45.313,45.3845,109959.0
2018-02-16 09:55:00,50.77,50.81,50.71,50.71,115709.0,45.3935,45.4292,45.3398,45.3398,115709.0
2018-02-16 10:00:00,50.72,50.78,50.67,50.68,112335.0,45.3488,45.4024,45.304,45.313,112335.0
2018-02-16 10:05:00,50.68,50.69,50.54,50.63,199013.0,45.313,45.3219,45.1878,45.2683,199013.0
2018-02-16 10:10:00,50.63,50.63,50.56,50.61,135127.0,45.2683,45.2683,45.2057,45.2504,135127.0
2018-02-16 10:15:00,50.61,50.75,50.61,50.72,186472.0,45.2504,45.3756,45.2504,45.3488,186472.0
2018-02-16 10:20:00,50.71,50.77,50.7,50.75,74978.0,45.3398,45.3935,45.3309,45.3756,74978.0
2018-02-16 10:25:00,50.75,50.81,50.71,50.77,175277.0,45.3756,45.4292,45.3398,45.3935,175277.0
2018-02-16 10:30:00,50.77,50.83,50.75,50.81,93833.0,45.3935,45.4471,45.3756,45.4292,93833.0
2018-02-16 10:35:00,50.82,50.88,50.82,50.83,124957.0,45.4382,45.4918,45.4382,45.4471,124957.0
2018-02-16 10:40:00,50.84,50.87,50.78,50.8,78205.0,45.456,45.4829,45.4024,45.4203,78205.0
2018-02-16 10:45:00,50.8,50.88,50.78,50.88,75182.0,45.4203,45.4918,45.4024,45.4918,75182.0
2018-02-16 10:50:00,50.88,50.92,50.86,50.91,86352.0,45.4918,45.5276,45.4739,45.5186,86352.0
2018-02-16 10:55:00,50.91,50.92,50.81,50.83,107251.0,45.5186,45.5276,45.4292,45.4471,107251.0
2018-02-16 11:00:00,50.83,50.88,50.76,50.8,108255.0,45.4471,45.4918,45.3845,45.4203,108255.0
2018-02-16 11:05:00,50.8,50.89,50.77,50.89,83696.0,45.4203,45.5007,45.3935,45.5007,83696.0
2018-02-16 11:10:00,50.88,51.0,50.87,50.98,91922.0,45.4918,45.5991,45.4829,45.5812,91922.0
2018-02-16 11:15:00,50.98,50.98,50.92,50.93,41383.0,45.5812,45.5812,45.5276,45.5365,41383.0
2018-02-16 11:20:00,50.93,50.93,50.87,50.89,152662.0,45.5365,45.5365,45.4829,45.5007,152662.0
2018-02-16 11:25:00,50.89,50.91,50.84,50.84,75907.0,45.5007,45.5186,45.456,45.456,75907.0
2018-02-16 11:30:00,50.84,50.87,50.8,50.82,59959.0,45.456,45.4829,45.4203,45.4382,59959.0
2018-02-16 11:35:00,50.81,50.85,50.77,50.85,61160.0,45.4292,45.465,45.3935,45.465,61160.0
2018-02-16 11:40:00,50.84,50.87,50.79,50.8,57100.0,45.456,45.4829,45.4113,45.4203,57100.0
2018-02-16 11:45:00,50.8,50.86,50.8,50.86,37429.0,45.4203,45.4739,45.4203,45.4739,37429.0
2018-02-16 11:50:00,50.86,50.91,50.86,50.91,38968.0,45.4739,45.5186,45.4739,45.5186,38968.0
2018-02-16 11:55:00,50.91,50.98,50.9,50.95,65454.0,45.5186,45.5812,45.5097,45.5544,65454.0
2018-02-16 12:00:00,50.95,50.97,50.91,50.96,44356.0,45.5544,45.5723,45.5186,45.5633,44356.0
2018-02-16 12:05:00,50.96,50.98,50.93,50.96,41295.0,45.5633,45.5812,45.5365,45.5633,41295.0
2018-02-16 12:10:00,50.95,51.0,50.94,50.99,35698.0,45.5544,45.5991,45.5455,45.5902,35698.0
2018-02-16 12:15:00,50.99,51.0,50.97,50.98,61964.0,45.5902,45.5991,45.5723,45.5812,61964.0
2018-02-16 12:20:00,50.97,50.98,50.93,50.94,43646.0,45.5723,45.5812,45.5365,45.5455,43646.0
2018-02-16 12:25:00,50.95,50.98,50.94,50.98,36229.0,45.5544,45.5812,45.5455,45.5812,36229.0
2018-02-16 12:30:00,50.99,51.14,50.98,51.11,244508.0,45.5902,45.7243,45.5812,45.6975,244508.0
2018-02-16 12:35:00,51.11,51.12,51.07,51.09,82789.0,45.6975,45.7064,45.6617,45.6796,82789.0
2018-02-16 12:40:00,51.09,51.11,51.03,51.05,48624.0,45.6796,45.6975,45.6259,45.6438,48624.0
2018-02-16 12:45:00,51.05,51.07,51.0,51.01,50548.0,45.6438,45.6617,45.5991,45.608,50548.0
2018-02-16 12:50:00,51.01,51.01,50.86,50.93,102808.0,45.608,45.608,45.4739,45.5365,102808.0
2018-02-16 12:55:00,50.93,50.98,50.89,50.94,81500.0,45.5365,45.5812,45.5007,45.5455,81500.0
2018-02-16 13:00:00,50.95,51.0,50.93,50.95,73516.0,45.5544,45.5991,45.5365,45.5544,73516.0
2018-02-16 13:05:00,50.96,50.98,50.91,50.94,101883.0,45.5633,45.5812,45.5186,45.5455,101883.0
2018-02-16 13:10:00,50.94,50.95,50.86,50.87,111395.0,45.5455,45.5544,45.4739,45.4829,111395.0
2018-02-16 13:15:00,50.86,50.89,50.76,50.77,100798.0,45.4739,45.5007,45.3845,45.3935,100798.0
2018-02-16 13:20:00,50.78,50.89,50.77,50.86,94817.0,45.4024,45.5007,45.3935,45.4739,94817.0
2018-02-16 13:25:00,50.86,50.89,50.79,50.82,89351.0,45.4739,45.5007,45.4113,45.4382,89351.0
2018-02-16 13:30:00,50.83,50.83,50.69,50.83,163993.0,45.4471,45.4471,45.3219,45.4471,163993.0
2018-02-16 13:35:00,50.83,50.94,50.83,50.88,104835.0,45.4471,45.5455,45.4471,45.4918,104835.0
2018-02-16 13:40:00,50.88,51.01,50.88,50.96,106053.0,45.4918,45.608,45.4918,45.5633,106053.0
2018-02-16 13:45:00,50.95,50.98,50.93,50.94,91315.0,45.5544,45.5812,45.5365,45.5455,91315.0
2018-02-16 13:50:00,50.93,50.95,50.86,50.87,76208.0,45.5365,45.5544,45.4739,45.4829,76208.0
2018-02-16 13:55:00,50.87,50.88,50.8,50.83,104395.0,45.4829,45.4918,45.4203,45.4471,104395.0
2018-02-16 14:00:00,50.82,50.91,50.82,50.87,59968.0,45.4382,45.5186,45.4382,45.4829,59968.0
2018-02-16 14:05:00,50.86,50.89,50.78,50.78,84618.0,45.4739,45.5007,45.4024,45.4024,84618.0
2018-02-16 14:10:00,50.78,50.86,50.73,50.74,106223.0,45.4024,45.4739,45.3577,45.3666,106223.0
2018-02-16 14:15:00,50.74,50.77,50.64,50.74,199598.0,45.3666,45.3935,45.2772,45.3666,199598.0
2018-02-16 14:20:00,50.74,50.75,50.61,50.68,134106.0,45.3666,45.3756,45.2504,45.313,134106.0
2018-02-16 14:25:00,50.69,50.78,50.67,50.74,143239.0,45.3219,45.4024,45.304,45.3666,143239.0
2018-02-16 14:30:00,50.74,50.88,50.69,50.88,104650.0,45.3666,45.4918,45.3219,45.4918,104650.0
2018-02-16 14:35:00,50.88,50.88,50.81,50.85,82973.0,45.4918,45.4918,45.4292,45.465,82973.0
2018-02-16 14:40:00,50.85,50.9,50.82,50.84,92224.0,45.465,45.5097,45.4382,45.456,92224.0
2018-02-16 14:45:00,50.84,50.9,50.77,50.88,113962.0,45.456,45.5097,45.3935,45.4918,113962.0
2018-02-16 14:50:00,50.87,50.88,50.78,50.86,78419.0,45.4829,45.4918,45.4024,45.4739,78419.0
2018-02-16 14:55:00,50.86,50.95,50.85,50.94,167027.0,45.4739,45.5544,45.465,45.5455,167027.0
2018-02-16 15:00:00,50.93,50.97,50.85,50.86,136709.0,45.5365,45.5723,45.465,45.4739,136709.0
2018-02-16 15:05:00,50.87,50.98,50.87,50.98,186828.0,45.4829,45.5812,45.4829,45.5812,186828.0
2018-02-16 15:10:00,50.97,51.0,50.9,50.94,109692.0,45.5723,45.5991,45.5097,45.5455,109692.0
2018-02-16 15:15:00,50.95,50.95,50.87,50.91,94456.0,45.5544,45.5544,45.4829,45.5186,94456.0
2018-02-16 15:20:00,50.91,50.95,50.87,50.93,157264.0,45.5186,45.5544,45.4829,45.5365,157264.0
2018-02-16 15:25:00,50.93,50.99,50.9,50.95,212964.0,45.5365,45.5902,45.5097,45.5544,212964.0
2018-02-16 15:30:00,50.95,50.97,50.87,50.89,197734.0,45.5544,45.5723,45.4829,45.5007,197734.0
2018-02-16 15:35:00,50.89,50.92,50.85,50.88,184248.0,45.5007,45.5276,45.465,45.4918,184248.0
2018-02-16 15:40:00,50.88,50.89,50.81,50.82,134284.0,45.4918,45.5007,45.4292,45.4382,134284.0
2018-02-16 15:45:00,50.83,50.98,50.82,50.93,206206.0,45.4471,45.5812,45.4382,45.5365,206206.0
2018-02-16 15:50:00,50.93,50.94,50.87,50.9,256818.0,45.5365,45.5455,45.4829,45.5097,256818.0
2018-02-16 15:55:00,50.91,50.92,50.72,50.73,458240.0,45.5186,45.5276,45.3488,45.3577,458240.0
2018-02-20 09:30:00,50.2,50.31,49.89,49.97,876966.0,44.8838,44.9822,44.6066,44.6782,876966.0
2018-02-20 09:35:00,49.98,50.26,49.97,50.16,650815.0,44.6871,44.9375,44.6782,44.8481,650815.0
2018-02-20 09:40:00,50.16,50.3,50.15,50.15,155240.0,44.8481,44.9732,44.8391,44.8391,155240.0
2018-02-20 09:45:00,50.15,50.31,50.1,50.27,142197.0,44.8391,44.9822,44.7944,44.9464,142197.0
2018-02-20 09:50:00,50.27,50.3,50.06,50.07,130242.0,44.9464,44.9732,44.7586,44.7676,130242.0
2018-02-20 09:55:00,50.06,50.1,50.0,50.05,128032.0,44.7586,44.7944,44.705,44.7497,128032.0
2018-02-20 10:00:00,50.04,50.1,49.96,50.09,164307.0,44.7408,44.7944,44.6692,44.7855,164307.0
2018-02-20 10:05:00,50.09,50.2,50.04,50.09,193823.0,44.7855,44.8838,44.7408,44.7855,193823.0
2018-02-20 10:10:00,50.09,50.16,50.06,50.09,227557.0,44.7855,44.8481,44.7586,44.7855,227557.0
2018-02-20 10:15:00,50.1,50.1,49.93,49.93,223682.0,44.7944,44.7944,44.6424,44.6424,223682.0
2018-02-20 10:20:00,49.92,50.1,49.92,50.06,208897.0,44.6335,44.7944,44.6335,44.7586,208897.0
2018-02-20 10:25:00,50.05,50.13,49.99,50.0,141976.0,44.7497,44.8212,44.6961,44.705,141976.0
2018-02-20 10:30:00,50.0,50.01,49.87,49.88,113217.0,44.705,44.7139,44.5888,44.5977,113217.0
2018-02-20 10:35:00,49.88,49.88,49.77,49.86,166500.0,44.5977,44.5977,44.4994,44.5798,166500.0
2018-02-20 10:40:00,49.87,50.0,49.84,50.0,166997.0,44.5888,44.705,44.5619,44.705,166997.0
2018-02-20 10:45:00,50.0,50.01,49.93,50.0,190603.0,44.705,44.7139,44.6424,44.705,190603.0
2018-02-20 10:50:00,50.01,50.02,49.93,49.98,82071.0,44.7139,44.7229,44.6424,44.6871,82071.0
2018-02-20 10:55:00,49.97,50.0,49.86,49.87,106477.0,44.6782,44.705,44.5798,44.5888,106477.0
2018-02-20 11:00:00,49.87,50.02,49.85,50.01,132933.0,44.5888,44.7229,44.5709,44.7139,132933.0
2018-02-20 11:05:00,50.01,50.01,49.95,50.0,127786.0,44.7139,44.7139,44.6603,44.705,127786.0
2018-02-20 11:10:00,49.99,50.07,49.99,50.05,89560.0,44.6961,44.7676,44.6961,44.7497,89560.0
2018-02-20 11:15:00,50.04,50.07,49.96,50.02,124489.0,44.7408,44.7676,44.6692,44.7229,124489.0
2018-02-20 11:20:00,50.02,50.14,50.02,50.14,120348.0,44.7229,44.8302,44.7229,44.8302,120348.0
2018-02-20 11:25:00,50.14,50.16,50.08,50.16,206028.0,44.8302,44.8481,44.7765,44.8481,206028.0
2018-02-20 11:30:00,50.16,50.24,50.16,50.19,102493.0,44.8481,44.9196,44.8481,44.8749,102493.0
2018-02-20 11:35:00,50.2,50.2,50.15,50.15,94729.0,44.8838,44.8838,44.8391,44.8391,94729.0
2018-02-20 11:40:00,50.15,50.19,50.08,50.09,171047.0,44.8391,44.8749,44.7765,44.7855,171047.0
2018-02-20 11:45:00,50.1,50.18,50.08,50.16,108637.0,44.7944,44.8659,44.7765,44.8481,108637.0
2018-02-20 11:50:00,50.16,50.18,50.11,50.16,159345.0,44.8481,44.8659,44.8034,44.8481,159345.0
2018-02-20 11:55:00,50.16,50.23,50.11,50.21,100092.0,44.8481,44.9106,44.8034,44.8928,100092.0
2018-02-20 12:00:00,50.21,50.27,50.17,50.17,78623.0,44.8928,44.9464,44.857,44.857,78623.0
2018-02-20 12:05:00,50.18,50.25,50.17,50.23,39918.0,44.8659,44.9285,44.857,44.9106,39918.0
2018-02-20 12:10:00,50.23,50.25,50.17,50.22,63451.0,44.9106,44.9285,44.857,44.9017,63451.0
2018-02-20 12:15:00,50.22,50.26,50.21,50.21,102180.0,44.9017,44.9375,44.8928,44.8928,102180.0
2018-02-20 12:20:00,50.21,50.26,50.2,50.24,102791.0,44.8928,44.9375,44.8838,44.9196,102791.0
2018-02-20 12:25:00,50.25,50.25,50.19,50.23,48194.0,44.9285,44.9285,44.8749,44.9106,48194.0
2018-02-20 12:30:00,50.23,50.27,50.17,50.23,82515.0,44.9106,44.9464,44.857,44.9106,82515.0
2018-02-20 12:35:00,50.23,50.25,50.22,50.23,32649.0,44.9106,44.9285,44.9017,44.9106,32649.0
2018-02-20 12:40:00,50.23,50.24,50.15,50.2,109473.0,44.9106,44.9196,44.8391,44.8838,109473.0
2018-02-20 12:45:00,50.2,50.24,50.2,50.24,36883.0,44.8838,44.9196,44.8838,44.9196,36883.0
2018-02-20 12:50:00,50.24,50.24,50.17,50.19,62733.0,44.9196,44.9196,44.857,44.8749,62733.0
2018-02-20 12:55:00,50.19,50.21,50.14,50.16,76433.0,44.8749,44.8928,44.8302,44.8481,76433.0
2018-02-20 13:00:00,50.16,50.2,50.13,50.14,92075.0,44.8481,44.8838,44.8212,44.8302,92075.0
2018-02-20 13:05:00,50.14,50.14,50.02,50.08,91170.0,44.8302,44.8302,44.7229,44.7765,91170.0
2018-02-20 13:10:00,50.07,50.11,50.05,50.08,77500.0,44.7676,44.8034,44.7497,44.7765,77500.0
2018-02-20 13:15:00,50.09,50.1,50.06,50.08,91520.0,44.7855,44.7944,44.7586,44.7765,91520.0
2018-02-20 13:20:00,50.09,50.1,50.05,50.09,54363.0,44.7855,44.7944,44.7497,44.7855,54363.0
2018-02-20 13:25:00,50.09,50.09,49.98,50.02,70187.0,44.7855,44.7855,44.6871,44.7229,70187.0
2018-02-20 13:30:00,50.01,50.07,49.99,50.05,49948.0,44.7139,44.7676,44.6961,44.7497,49948.0
2018-02-20 13:35:00,50.05,50.09,50.03,50.06,113019.0,44.7497,44.7855,44.7318,44.7586,113019.0
2018-02-20 13:40:00,50.05,50.09,50.05,50.05,104264.0,44.7497,44.7855,44.7497,44.7497,104264.0
2018-02-20 13:45:00,50.06,50.15,50.06,50.15,122976.0,44.7586,44.8391,44.7586,44.8391,122976.0
2018-02-20 13:50:00,50.15,50.17,50.11,50.15,74877.0,44.8391,44.857,44.8034,44.8391,74877.0
2018-02-20 13:55:00,50.16,50.16,50.07,50.13,144376.0,44.8481,44.8481,44.7676,44.8212,144376.0
2018-02-20 14:00:00,50.13,50.13,50.09,50.11,71255.0,44.8212,44.8212,44.7855,44.8034,71255.0
2018-02-20 14:05:00,50.11,50.11,50.0,50.02,121851.0,44.8034,44.8034,44.705,44.7229,121851.0
2018-02-20 14:10:00,50.02,50.05,49.95,49.96,131215.0,44.7229,44.7497,44.6603,44.6692,131215.0
2018-02-20 14:15:00,49.95,50.0,49.94,49.97,63575.0,44.6603,44.705,44.6514,44.6782,63575.0
2018-02-20 14:20:00,49.98,50.05,49.95,50.03,83146.0,44.6871,44.7497,44.6603,44.7318,83146.0
2018-02-20 14:25:00,50.03,50.09,50.02,50.03,69786.0,44.7318,44.7855,44.7229,44.7318,69786.0
2018-02-20 14:30:00,50.03,50.13,50.02,50.1,124875.0,44.7318,44.8212,44.7229,44.7944,124875.0
2018-02-20 14:35:00,50.1,50.15,50.09,50.15,49415.0,44.7944,44.8391,44.7855,44.8391,49415.0
2018-02-20 14:40:00,50.15,50.15,50.08,50.12,74336.0,44.8391,44.8391,44.7765,44.8123,74336.0
2018-02-20 14:45:00,50.11,50.15,50.08,50.09,144127.0,44.8034,44.8391,44.7765,44.7855,144127.0
2018-02-20 14:50:00,50.09,50.11,49.97,49.98,119247.0,44.7855,44.8034,44.6782,44.6871,119247.0
2018-02-20 14:55:00,49.99,50.02,49.96,49.96,80777.0,44.6961,44.7229,44.6692,44.6692,80777.0
2018-02-20 15:00:00,49.96,50.03,49.96,49.97,138037.0,44.6692,44.7318,44.6692,44.6782,138037.0
2018-02-20 15:05:00,49.97,50.01,49.83,49.85,121842.0,44.6782,44.7139,44.553,44.5709,121842.0
2018-02-20 15:10:00,49.84,49.88,49.76,49.79,156458.0,44.5619,44.5977,44.4904,44.5172,156458.0
2018-02-20 15:15:00,49.79,49.87,49.77,49.8,135135.0,44.5172,44.5888,44.4994,44.5262,135135.0
2018-02-20 15:20:00,49.8,49.82,49.65,49.81,195470.0,44.5262,44.5441,44.3921,44.5351,195470.0
2018-02-20 15:25:00,49.81,49.82,49.75,49.79,102665.0,44.5351,44.5441,44.4815,44.5172,102665.0
2018-02-20 15:30:00,49.79,49.82,49.75,49.79,168273.0,44.5172,44.5441,44.4815,44.5172,168273.0
2018-02-20 15:35:00,49.79,49.87,49.76,49.84,167651.0,44.5172,44.5888,44.4904,44.5619,167651.0
2018-02-20 15:40:00,49.83,49.83,49.76,49.77,330711.0,44.553,44.553,44.4904,44.4994,330711.0
2018-02-20 15:45:00,49.77,49.96,49.74,49.94,348033.0,44.4994,44.6692,44.4725,44.6514,348033.0
2018-02-20 15:50:00,49.94,49.99,49.92,49.95,340859.0,44.6514,44.6961,44.6335,44.6603,340859.0
2018-02-20 15:55:00,49.95,49.99,49.88,49.88,735026.0,44.6603,44.6961,44.5977,44.5977,735026.0
2018-02-21 09:30:00,49.87,50.15,49.85,50.11,185852.0,44.5888,44.8391,44.5709,44.8034,185852.0
2018-02-21 09:35:00,50.11,50.15,50.02,50.06,80462.0,44.8034,44.8391,44.7229,44.7586,80462.0
2018-02-21 09:40:00,50.06,50.06,49.99,50.03,79213.0,44.7586,44.7586,44.6961,44.7318,79213.0
2018-02-21 09:45:00,50.04,50.11,50.03,50.03,86652.0,44.7408,44.8034,44.7318,44.7318,86652.0
2018-02-21 09:50:00,50.03,50.08,50.03,50.03,85175.0,44.7318,44.7765,44.7318,44.7318,85175.0
2018-02-21 09:55:00,50.04,50.05,49.94,49.96,104422.0,44.7408,44.7497,44.6514,44.6692,104422.0
2018-02-21 10:00:00,49.96,49.97,49.87,49.9,117054.0,44.6692,44.6782,44.5888,44.6156,117054.0
2018-02-21 10:05:00,49.91,49.93,49.86,49.92,112146.0,44.6245,44.6424,44.5798,44.6335,112146.0
2018-02-21 10:10:00,49.91,49.92,49.78,49.79,163297.0,44.6245,44.6335,44.5083,44.5172,163297.0
2018-02-21 10:15:00,49.8,49.93,49.79,49.91,107172.0,44.5262,44.6424,44.5172,44.6245,107172.0
2018-02-21 10:20:00,49.91,49.97,49.89,49.94,84531.0,44.6245,44.6782,44.6066,44.6514,84531.0
2018-02-21 10:25:00,49.95,49.95,49.84,49.89,99212.0,44.6603,44.6603,44.5619,44.6066,99212.0
2018-02-21 10:30:00,49.89,49.95,49.86,49.95,92251.0,44.6066,44.6603,44.5798,44.6603,92251.0
2018-02-21 10:35:00,49.95,50.03,49.93,50.03,99443.0,44.6603,44.7318,44.6424,44.7318,99443.0
2018-02-21 10:40:00,50.03,50.03,49.96,50.01,104237.0,44.7318,44.7318,44.6692,44.7139,104237.0
2018-02-21 10:45:00,50.01,50.05,49.96,49.97,97425.0,44.7139,44.7497,44.6692,44.6782,97425.0
2018-02-21 10:50:00,49.97,50.01,49.94,49.99,96452.0,44.6782,44.7139,44.6514,44.6961,96452.0
2018-02-21 10:55:00,50.0,50.02,49.95,49.98,65024.0,44.705,44.7229,44.6603,44.6871,65024.0
2018-02-21 11:00:00,49.98,50.05,49.98,50.03,53330.0,44.6871,44.7497,44.6871,44.7318,53330.0
2018-02-21 11:05:00,50.03,50.07,50.03,50.05,41537.0,44.7318,44.7676,44.7318,44.7497,41537.0
2018-02-21 11:10:00,50.06,50.06,49.98,49.98,72723.0,44.7586,44.7586,44.6871,44.6871,72723.0
2018-02-21 11:15:00,49.99,50.0,49.92,49.98,89946.0,44.6961,44.705,44.6335,44.6871,89946.0
2018-02-21 11:20:00,49.99,50.03,49.98,50.01,45473.0,44.6961,44.7318,44.6871,44.7139,45473.0
2018-02-21 11:25:00,50.02,50.07,50.0,50.06,154348.0,44.7229,44.7676,44.705,44.7586,154348.0
2018-02-21 11:30:00,50.07,50.15,50.05,50.14,97665.0,44.7676,44.8391,44.7497,44.8302,97665.0
2018-02-21 11:35:00,50.15,50.19,50.11,50.13,104284.0,44.8391,44.8749,44.8034,44.8212,104284.0
2018-02-21 11:40:00,50.13,50.16,50.07,50.08,45277.0,44.8212,44.8481,44.7676,44.7765,45277.0
2018-02-21 11:45:00,50.08,50.12,50.07,50.09,42795.0,44.7765,44.8123,44.7676,44.7855,42795.0
2018-02-21 11:50:00,50.09,50.12,50.06,50.07,47204.0,44.7855,44.8123,44.7586,44.7676,47204.0
2018-02-21 11:55:00,50.07,50.09,50.01,50.02,80833.0,44.7676,44.7855,44.7139,44.7229,80833.0
2018-02-21 12:00:00,50.03,50.05,49.94,49.96,75130.0,44.7318,44.7497,44.6514,44.6692,75130.0
2018-02-21 12:05:00,49.95,50.01,49.95,49.99,55648.0,44.6603,44.7139,44.6603,44.6961,55648.0
2018-02-21 12:10:00,49.98,50.01,49.96,50.0,37218.0,44.6871,44.7139,44.6692,44.705,37218.0
2018-02-21 12:15:00,49.99,49.99,49.9,49.91,157829.0,44.6961,44.6961,44.6156,44.6245,157829.0
2018-02-21 12:20:00,49.91,49.92,49.83,49.84,107533.0,44.6245,44.6335,44.553,44.5619,107533.0
2018-02-21 12:25:00,49.84,49.88,49.83,49.87,94434.0,44.5619,44.5977,44.553,44.5888,94434.0
2018-02-21 12:30:00,49.87,49.87,49.83,49.87,49113.0,44.5888,44.5888,44.553,44.5888,49113.0
2018-02-21 12:35:00,49.87,49.91,49.86,49.9,36533.0,44.5888,44.6245,44.5798,44.6156,36533.0
2018-02-21 12:40:00,49.9,49.93,49.89,49.9,34123.0,44.6156,44.6424,44.6066,44.6156,34123.0
2018-02-21 12:45:00,49.9,49.9,49.86,49.88,46478.0,44.6156,44.6156,44.5798,44.5977,46478.0
2018-02-21 12:50:00,49.88,49.91,49.87,49.91,65246.0,44.5977,44.6245,44.5888,44.6245,65246.0
2018-02-21 12:55:00,49.91,49.92,49.88,49.89,29184.0,44.6245,44.6335,44.5977,44.6066,29184.0
2018-02-21 13:00:00,49.9,49.97,49.89,49.94,271500.0,44.6156,44.6782,44.6066,44.6514,271500.0
2018-02-21 13:05:00,49.94,49.96,49.93,49.93,36495.0,44.6514,44.6692,44.6424,44.6424,36495.0
2018-02-21 13:10:00,49.93,49.96,49.93,49.96,32275.0,44.6424,44.6692,44.6424,44.6692,32275.0
2018-02-21 13:15:00,49.96,50.01,49.95,50.0,33233.0,44.6692,44.7139,44.6603,44.705,33233.0
2018-02-21 13:20:00,50.0,50.02,49.84,49.93,174831.0,44.705,44.7229,44.5619,44.6424,174831.0
2018-02-21 13:25:00,49.93,50.0,49.91,49.99,52568.0,44.6424,44.705,44.6245,44.6961,52568.0
2018-02-21 13:30:00,50.0,50.05,49.99,50.0,32330.0,44.705,44.7497,44.6961,44.705,32330.0
2018-02-21 13:35:00,50.0,50.06,49.99,50.02,47334.0,44.705,44.7586,44.6961,44.7229,47334.0
2018-02-21 13:40:00,50.01,50.01,49.98,49.99,37711.0,44.7139,44.7139,44.6871,44.6961,37711.0
2018-02-21 13:45:00,50.0,50.06,49.99,50.06,34069.0,44.705,44.7586,44.6961,44.7586,34069.0
2018-02-21 13:50:00,50.05,50.11,50.05,50.11,86130.0,44.7497,44.8034,44.7497,44.8034,86130.0
2018-02-21 13:55:00,50.11,50.13,50.09,50.09,38780.0,44.8034,44.8212,44.7855,44.7855,38780.0
2018-02-21 14:00:00,50.09,50.3,50.03,50.19,202077.0,44.7855,44.9732,44.7318,44.8749,202077.0
2018-02-21 14:05:00,50.19,50.3,50.14,50.22,135202.0,44.8749,44.9732,44.8302,44.9017,135202.0
2018-02-21 14:10:00,50.22,50.28,50.19,50.21,102311.0,44.9017,44.9553,44.8749,44.8928,102311.0
2018-02-21 14:15:00,50.21,50.27,50.2,50.25,66538.0,44.8928,44.9464,44.8838,44.9285,66538.0
2018-02-21 14:20:00,50.24,50.3,50.2,50.29,97304.0,44.9196,44.9732,44.8838,44.9643,97304.0
2018-02-21 14:25:00,50.3,50.34,50.2,50.2,94455.0,44.9732,45.009,44.8838,44.8838,94455.0
2018-02-21 14:30:00,50.2,50.24,50.13,50.19,128341.0,44.8838,44.9196,44.8212,44.8749,128341.0
2018-02-21 14:35:00,50.2,50.21,50.13,50.16,137563.0,44.8838,44.8928,44.8212,44.8481,137563.0
2018-02-21 14:40:00,50.16,50.2,50.12,50.15,64231.0,44.8481,44.8838,44.8123,44.8391,64231.0
2018-02-21 14:45:00,50.15,50.15,50.0,50.0,133903.0,44.8391,44.8391,44.705,44.705,133903.0
2018-02-21 14:50:00,50.01,50.04,49.92,49.99,115408.0,44.7139,44.7408,44.6335,44.6961,115408.0
2018-02-21 14:55:00,49.98,50.07,49.97,49.98,65893.0,44.6871,44.7676,44.6782,44.6871,65893.0
2018-02-21 15:00:00,49.98,49.99,49.8,49.84,175114.0,44.6871,44.6961,44.5262,44.5619,175114.0
2018-02-21 15:05:00,49.83,49.89,49.75,49.79,193185.0,44.553,44.6066,44.4815,44.5172,193185.0
2018-02-21 15:10:00,49.78,49.81,49.66,49.77,177402.0,44.5083,44.5351,44.401,44.4994,177402.0
2018-02-21 15:15:00,49.78,49.84,49.73,49.79,136818.0,44.5083,44.5619,44.4636,44.5172,136818.0
2018-02-21 15:20:00,49.79,49.85,49.72,49.75,156495.0,44.5172,44.5709,44.4547,44.4815,156495.0
2018-02-21 15:25:00,49.75,49.88,49.7,49.83,225876.0,44.4815,44.5977,44.4368,44.553,225876.0
2018-02-21 15:30:00,49.84,49.95,49.81,49.92,241444.0,44.5619,44.6603,44.5351,44.6335,241444.0
2018-02-21 15:35:00,49.92,49.96,49.81,49.82,254767.0,44.6335,44.6692,44.5351,44.5441,254767.0
2018-02-21 15:40:00,49.82,49.83,49.68,49.73,324443.0,44.5441,44.553,44.4189,44.4636,324443.0
2018-02-21 15:45:00,49.74,49.85,49.69,49.75,284619.0,44.4725,44.5709,44.4278,44.4815,284619.0
2018-02-21 15:50:00,49.74,49.74,49.57,49.64,281418.0,44.4725,44.4725,44.3205,44.3831,281418.0
2018-02-21 15:55:00,49.64,49.66,49.43,49.45,747397.0,44.3831,44.401,44.1954,44.2132,747397.0
2018-02-22 09:30:00,49.59,49.62,49.41,49.59,268726.0,44.3384,44.3652,44.1775,44.3384,268726.0
2018-02-22 09:35:00,49.59,49.68,49.53,49.67,159110.0,44.3384,44.4189,44.2848,44.4099,159110.0
2018-02-22 09:40:00,49.68,49.73,49.57,49.6,99541.0,44.4189,44.4636,44.3205,44.3474,99541.0
2018-02-22 09:45:00,49.61,49.61,49.54,49.55,75247.0,44.3563,44.3563,44.2937,44.3027,75247.0
2018-02-22 09:50:00,49.54,49.56,49.46,49.55,79561.0,44.2937,44.3116,44.2222,44.3027,79561.0
2018-02-22 09:55:00,49.54,49.62,49.47,49.58,111779.0,44.2937,44.3652,44.2311,44.3295,111779.0
2018-02-22 10:00:00,49.59,49.59,49.4,49.49,113968.0,44.3384,44.3384,44.1685,44.249,113968.0
2018-02-22 10:05:00,49.49,49.63,49.45,49.62,69700.0,44.249,44.3742,44.2132,44.3652,69700.0
2018-02-22 10:10:00,49.61,49.7,49.54,49.54,64840.0,44.3563,44.4368,44.2937,44.2937,64840.0
2018-02-22 10:15:00,49.54,49.59,49.48,49.5,141458.0,44.2937,44.3384,44.2401,44.2579,141458.0
2018-02-22 10:20:00,49.5,49.61,49.48,49.56,98160.0,44.2579,44.3563,44.2401,44.3116,98160.0
2018-02-22 10:25:00,49.56,49.64,49.54,49.61,53697.0,44.3116,44.3831,44.2937,44.3563,53697.0
2018-02-22 10:30:00,49.62,49.62,49.54,49.55,84609.0,44.3652,44.3652,44.2937,44.3027,84609.0
2018-02-22 10:35:00,49.54,49.61,49.51,49.58,123745.0,44.2937,44.3563,44.2669,44.3295,123745.0
2018-02-22 10:40:00,49.58,49.62,49.55,49.59,75722.0,44.3295,44.3652,44.3027,44.3384,75722.0
2018-02-22 10:45:00,49.6,49.71,49.58,49.7,95570.0,44.3474,44.4457,44.3295,44.4368,95570.0
2018-02-22 10:50:00,49.71,49.75,49.63,49.65,69431.0,44.4457,44.4815,44.3742,44.3921,69431.0
2018-02-22 10:55:00,49.65,49.67,49.61,49.61,46601.0,44.3921,44.4099,44.3563,44.3563,46601.0
2018-02-22 11:00:00,49.61,49.7,49.6,49.66,66057.0,44.3563,44.4368,44.3474,44.401,66057.0
2018-02-22 11:05:00,49.66,49.78,49.65,49.74,43285.0,44.401,44.5083,44.3921,44.4725,43285.0
2018-02-22 11:10:00,49.75,49.83,49.73,49.77,95614.0,44.4815,44.553,44.4636,44.4994,95614.0
2018-02-22 11:15:00,49.78,49.82,49.77,49.78,79479.0,44.5083,44.5441,44.4994,44.5083,79479.0
2018-02-22 11:20:00,49.77,49.88,49.77,49.84,97554.0,44.4994,44.5977,44.4994,44.5619,97554.0
2018-02-22 11:25:00,49.85,49.92,49.83,49.89,67913.0,44.5709,44.6335,44.553,44.6066,67913.0
2018-02-22 11:30:00,49.88,49.89,49.81,49.82,53668.0,44.5977,44.6066,44.5351,44.5441,53668.0
2018-02-22 11:35:00,49.81,49.85,49.76,49.85,74332.0,44.5351,44.5709,44.4904,44.5709,74332.0
2018-02-22 11:40:00,49.84,49.94,49.84,49.93,37648.0,44.5619,44.6514,44.5619,44.6424,37648.0
2018-02-22 11:45:00,49.93,49.96,49.89,49.95,69007.0,44.6424,44.6692,44.6066,44.6603,69007.0
2018-02-22 11:50:00,49.95,49.99,49.91,49.96,59927.0,44.6603,44.6961,44.6245,44.6692,59927.0
2018-02-22 11:55:00,49.97,49.99,49.94,49.94,32017.0,44.6782,44.6961,44.6514,44.6514,32017.0
2018-02-22 12:00:00,49.95,50.0,49.95,49.96,40508.0,44.6603,44.705,44.6603,44.6692,40508.0
2018-02-22 12:05:00,49.96,49.96,49.9,49.96,71000.0,44.6692,44.6692,44.6156,44.6692,71000.0
2018-02-22 12:10:00,49.95,49.96,49.92,49.96,51164.0,44.6603,44.6692,44.6335,44.6692,51164.0
2018-02-22 12:15:00,49.96,50.03,49.95,50.01,67053.0,44.6692,44.7318,44.6603,44.7139,67053.0
2018-02-22 12:20:00,50.01,50.06,50.0,50.05,27518.0,44.7139,44.7586,44.705,44.7497,27518.0
2018-02-22 12:25:00,50.05,50.05,49.97,49.99,44860.0,44.7497,44.7497,44.6782,44.6961,44860.0
2018-02-22 12:30:00,49.99,50.01,49.91,49.94,59152.0,44.6961,44.7139,44.6245,44.6514,59152.0
2018-02-22 12:35:00,49.94,49.98,49.93,49.95,61733.0,44.6514,44.6871,44.6424,44.6603,61733.0
2018-02-22 12:40:00,49.95,49.97,49.91,49.93,49517.0,44.6603,44.6782,44.6245,44.6424,49517.0
2018-02-22 12:45:00,49.92,49.93,49.8,49.8,85956.0,44.6335,44.6424,44.5262,44.5262,85956.0
2018-02-22 12:50:00,49.8,49.86,49.73,49.86,107113.0,44.5262,44.5798,44.4636,44.5798,107113.0
2018-02-22 12:55:00,49.86,49.86,49.77,49.77,82041.0,44.5798,44.5798,44.4994,44.4994,82041.0
2018-02-22 13:00:00,49.77,49.86,49.76,49.83,69552.0,44.4994,44.5798,44.4904,44.553,69552.0
2018-02-22 13:05:00,49.83,49.86,49.78,49.82,52297.0,44.553,44.5798,44.5083,44.5441,52297.0
2018-02-22 13:10:00,49.82,49.82,49.72,49.74,134614.0,44.5441,44.5441,44.4547,44.4725,134614.0
2018-02-22 13:15:00,49.74,49.82,49.71,49.73,84909.0,44.4725,44.5441,44.4457,44.4636,84909.0
2018-02-22 13:20:00,49.73,49.76,49.7,49.73,138714.0,44.4636,44.4904,44.4368,44.4636,138714.0
2018-02-22 13:25:00,49.72,49.81,49.7,49.77,93645.0,44.4547,44.5351,44.4368,44.4994,93645.0
2018-02-22 13:30:00,49.78,49.79,49.66,49.67,124354.0,44.5083,44.5172,44.401,44.4099,124354.0
2018-02-22 13:35:00,49.68,49.73,49.67,49.71,56281.0,44.4189,44.4636,44.4099,44.4457,56281.0
2018-02-22 13:40:00,49.71,49.72,49.62,49.66,80805.0,44.4457,44.4547,44.3652,44.401,80805.0
2018-02-22 13:45:00,49.65,49.67,49.59,49.61,82398.0,44.3921,44.4099,44.3384,44.3563,82398.0
2018-02-22 13:50:00,49.61,49.7,49.58,49.7,148317.0,44.3563,44.4368,44.3295,44.4368,148317.0
2018-02-22 13:55:00,49.7,49.75,49.66,49.7,99545.0,44.4368,44.4815,44.401,44.4368,99545.0
2018-02-22 14:00:00,49.69,49.78,49.69,49.76,74264.0,44.4278,44.5083,44.4278,44.4904,74264.0
2018-02-22 14:05:00,49.77,49.79,49.7,49.7,58205.0,44.4994,44.5172,44.4368,44.4368,58205.0
2018-02-22 14:10:00,49.7,49.73,49.68,49.7,53495.0,44.4368,44.4636,44.4189,44.4368,53495.0
2018-02-22 14:15:00,49.7,49.76,49.68,49.76,69907.0,44.4368,44.4904,44.4189,44.4904,69907.0
2018-02-22 14:20:00,49.77,49.78,49.69,49.75,75839.0,44.4994,44.5083,44.4278,44.4815,75839.0
2018-02-22 14:25:00,49.75,49.85,49.74,49.83,70155.0,44.4815,44.5709,44.4725,44.553,70155.0
2018-02-22 14:30:00,49.83,49.85,49.79,49.81,98416.0,44.553,44.5709,44.5172,44.5351,98416.0
2018-02-22 14:35:00,49.81,49.81,49.74,49.76,67802.0,44.5351,44.5351,44.4725,44.4904,67802.0
2018-02-22 14:40:00,49.75,49.75,49.69,49.69,45497.0,44.4815,44.4815,44.4278,44.4278,45497.0
2018-02-22 14:45:00,49.69,49.71,49.66,49.7,60547.0,44.4278,44.4457,44.401,44.4368,60547.0
2018-02-22 14:50:00,49.7,49.75,49.69,49.73,90842.0,44.4368,44.4815,44.4278,44.4636,90842.0
2018-02-22 14:55:00,49.74,49.76,49.54,49.59,189611.0,44.4725,44.4904,44.2937,44.3384,189611.0
2018-02-22 15:00:00,49.59,49.66,49.51,49.59,148437.0,44.3384,44.401,44.2669,44.3384,148437.0
2018-02-22 15:05:00,49.58,49.64,49.56,49.59,136073.0,44.3295,44.3831,44.3116,44.3384,136073.0
2018-02-22 15:10:00,49.59,49.73,49.57,49.73,127267.0,44.3384,44.4636,44.3205,44.4636,127267.0
2018-02-22 15:15:00,49.72,49.75,49.65,49.74,105052.0,44.4547,44.4815,44.3921,44.4725,105052.0
2018-02-22 15:20:00,49.75,49.79,49.71,49.74,115191.0,44.4815,44.5172,44.4457,44.4725,115191.0
2018-02-22 15:25:00,49.74,49.75,49.65,49.66,333657.0,44.4725,44.4815,44.3921,44.401,333657.0
2018-02-22 15:30:00,49.67,49.69,49.59,49.68,134695.0,44.4099,44.4278,44.3384,44.4189,134695.0
2018-02-22 15:35:00,49.67,49.67,49.57,49.65,219958.0,44.4099,44.4099,44.3205,44.3921,219958.0
2018-02-22 15:40:00,49.65,49.75,49.62,49.63,225973.0,44.3921,44.4815,44.3652,44.3742,225973.0
2018-02-22 15:45:00,49.63,49.64,49.47,49.49,213457.0,44.3742,44.3831,44.2311,44.249,213457.0
2018-02-22 15:50:00,49.49,49.68,49.47,49.6,212386.0,44.249,44.4189,44.2311,44.3474,212386.0
2018-02-22 15:55:00,49.6,49.64,49.53,49.59,350999.0,44.3474,44.3831,44.2848,44.3384,350999.0
2018-02-23 09:30:00,49.79,50.02,49.79,49.97,265371.0,44.5172,44.7229,44.5172,44.6782,265371.0
2018-02-23 09:35:00,49.98,49.98,49.74,49.84,99799.0,44.6871,44.6871,44.4725,44.5619,99799.0
2018-02-23 09:40:00,49.84,49.89,49.81,49.86,169334.0,44.5619,44.6066,44.5351,44.5798,169334.0
2018-02-23 09:45:00,49.87,49.87,49.8,49.8,111120.0,44.5888,44.5888,44.5262,44.5262,111120.0
2018-02-23 09:50:00,49.8,49.83,49.75,49.8,82882.0,44.5262,44.553,44.4815,44.5262,82882.0
2018-02-23 09:55:00,49.8,49.85,49.72,49.83,77350.0,44.5262,44.5709,44.4547,44.553,77350.0
2018-02-23 10:00:00,49.83,49.86,49.74,49.83,64635.0,44.553,44.5798,44.4725,44.553,64635.0
2018-02-23 10:05:00,49.84,49.87,49.8,49.8,65222.0,44.5619,44.5888,44.5262,44.5262,65222.0
2018-02-23 10:10:00,49.8,49.83,49.72,49.75,93817.0,44.5262,44.553,44.4547,44.4815,93817.0
2018-02-23 10:15:00,49.75,49.75,49.67,49.71,107622.0,44.4815,44.4815,44.4099,44.4457,107622.0
2018-02-23 10:20:00,49.71,49.71,49.66,49.66,63091.0,44.4457,44.4457,44.401,44.401,63091.0
2018-02-23 10:25:00,49.66,49.7,49.63,49.65,79484.0,44.401,44.4368,44.3742,44.3921,79484.0
2018-02-23 10:30:00,49.66,49.7,49.62,49.69,72150.0,44.401,44.4368,44.3652,44.4278,72150.0
2018-02-23 10:35:00,49.69,49.85,49.67,49.85,86066.0,44.4278,44.5709,44.4099,44.5709,86066.0
2018-02-23 10:40:00,49.85,49.93,49.84,49.92,94630.0,44.5709,44.6424,44.5619,44.6335,94630.0
2018-02-23 10:45:00,49.93,49.95,49.85,49.87,103478.0,44.6424,44.6603,44.5709,44.5888,103478.0
2018-02-23 10:50:00,49.86,49.95,49.84,49.94,83998.0,44.5798,44.6603,44.5619,44.6514,83998.0
2018-02-23 10:55:00,49.94,49.94,49.89,49.93,107063.0,44.6514,44.6514,44.6066,44.6424,107063.0
2018-02-23 11:00:00,49.92,50.1,49.92,50.09,104577.0,44.6335,44.7944,44.6335,44.7855,104577.0
2018-02-23 11:05:00,50.09,50.09,50.04,50.08,85253.0,44.7855,44.7855,44.7408,44.7765,85253.0
2018-02-23 11:10:00,50.09,50.09,50.06,50.08,112918.0,44.7855,44.7855,44.7586,44.7765,112918.0
2018-02-23 11:15:00,50.08,50.12,50.02,50.04,89833.0,44.7765,44.8123,44.7229,44.7408,89833.0
2018-02-23 11:20:00,50.03,50.1,50.03,50.05,49949.0,44.7318,44.7944,44.7318,44.7497,49949.0
2018-02-23 11:25:00,50.06,50.13,50.06,50.12,55373.0,44.7586,44.8212,44.7586,44.8123,55373.0
2018-02-23 11:30:00,50.12,50.17,50.11,50.14,46311.0,44.8123,44.857,44.8034,44.8302,46311.0
2018-02-23 11:35:00,50.13,50.2,50.12,50.19,61880.0,44.8212,44.8838,44.8123,44.8749,61880.0
2018-02-23 11:40:00,50.19,50.2,50.14,50.16,38105.0,44.8749,44.8838,44.8302,44.8481,38105.0
2018-02-23 11:45:00,50.16,50.18,50.12,50.13,38174.0,44.8481,44.8659,44.8123,44.8212,38174.0
2018-02-23 11:50:00,50.13,50.23,50.12,50.23,88870.0,44.8212,44.9106,44.8123,44.9106,88870.0
2018-02-23 11:55:00,50.23,50.29,50.2,50.27,85849.0,44.9106,44.9643,44.8838,44.9464,85849.0
2018-02-23 12:00:00,50.27,50.3,50.25,50.26,66788.0,44.9464,44.9732,44.9285,44.9375,66788.0
2018-02-23 12:05:00,50.27,50.3,50.23,50.23,76620.0,44.9464,44.9732,44.9106,44.9106,76620.0
2018-02-23 12:10:00,50.23,50.27,50.23,50.25,67962.0,44.9106,44.9464,44.9106,44.9285,67962.0
2018-02-23 12:15:00,50.26,50.28,50.23,50.27,62286.0,44.9375,44.9553,44.9106,44.9464,62286.0
2018-02-23 12:20:00,50.28,50.28,50.23,50.23,33518.0,44.9553,44.9553,44.9106,44.9106,33518.0
2018-02-23 12:25:00,50.24,50.24,50.11,50.12,59433.0,44.9196,44.9196,44.8034,44.8123,59433.0
2018-02-23 12:30:00,50.12,50.15,50.1,50.11,45074.0,44.8123,44.8391,44.7944,44.8034,45074.0
2018-02-23 12:35:00,50.11,50.14,50.09,50.13,27862.0,44.8034,44.8302,44.7855,44.8212,27862.0
2018-02-23 12:40:00,50.13,50.14,50.08,50.09,44697.0,44.8212,44.8302,44.7765,44.7855,44697.0
2018-02-23 12:45:00,50.08,50.18,50.07,50.18,45860.0,44.7765,44.8659,44.7676,44.8659,45860.0
2018-02-23 12:50:00,50.18,50.19,50.15,50.18,50692.0,44.8659,44.8749,44.8391,44.8659,50692.0
2018-02-23 12:55:00,50.17,50.22,50.16,50.2,31359.0,44.857,44.9017,44.8481,44.8838,31359.0
2018-02-23 13:00:00,50.2,50.21,50.16,50.21,47822.0,44.8838,44.8928,44.8481,44.8928,47822.0
2018-02-23 13:05:00,50.2,50.2,50.15,50.17,48933.0,44.8838,44.8838,44.8391,44.857,48933.0
2018-02-23 13:10:00,50.18,50.2,50.14,50.15,35112.0,44.8659,44.8838,44.8302,44.8391,35112.0
2018-02-23 13:15:00,50.16,50.17,50.14,50.16,23304.0,44.8481,44.857,44.8302,44.8481,23304.0
2018-02-23 13:20:00,50.16,50.18,50.16,50.16,41020.0,44.8481,44.8659,44.8481,44.8481,41020.0
2018-02-23 13:25:00,50.17,50.2,50.16,50.19,46575.0,44.857,44.8838,44.8481,44.8749,46575.0
2018-02-23 13:30:00,50.19,50.25,50.18,50.22,74970.0,44.8749,44.9285,44.8659,44.9017,74970.0
2018-02-23 13:35:00,50.22,50.24,50.2,50.21,37771.0,44.9017,44.9196,44.8838,44.8928,37771.0
2018-02-23 13:40:00,50.22,50.22,50.19,50.2,30691.0,44.9017,44.9017,44.8749,44.8838,30691.0
2018-02-23 13:45:00,50.2,50.2,50.18,50.19,32207.0,44.8838,44.8838,44.8659,44.8749,32207.0
2018-02-23 13:50:00,50.2,50.2,50.14,50.14,39975.0,44.8838,44.8838,44.8302,44.8302,39975.0
2018-02-23 13:55:00,50.14,50.19,50.14,50.18,39240.0,44.8302,44.8749,44.8302,44.8659,39240.0
2018-02-23 14:00:00,50.17,50.2,50.17,50.17,43491.0,44.857,44.8838,44.857,44.857,43491.0
2018-02-23 14:05:00,50.17,50.17,50.1,50.13,61596.0,44.857,44.857,44.7944,44.8212,61596.0
2018-02-23 14:10:00,50.13,50.14,50.07,50.09,49378.0,44.8212,44.8302,44.7676,44.7855,49378.0
2018-02-23 14:15:00,50.1,50.14,50.09,50.09,32462.0,44.7944,44.8302,44.7855,44.7855,32462.0
2018-02-23 14:20:00,50.09,50.25,50.09,50.24,80181.0,44.7855,44.9285,44.7855,44.9196,80181.0
2018-02-23 14:25:00,50.23,50.23,50.19,50.2,45949.0,44.9106,44.9106,44.8749,44.8838,45949.0
2018-02-23 14:30:00,50.2,50.24,50.2,50.24,33842.0,44.8838,44.9196,44.8838,44.9196,33842.0
2018-02-23 14:35:00,50.24,50.27,50.19,50.24,124740.0,44.9196,44.9464,44.8749,44.9196,124740.0
2018-02-23 14:40:00,50.24,50.27,50.22,50.26,49453.0,44.9196,44.9464,44.9017,44.9375,49453.0
2018-02-23 14:45:00,50.27,50.36,50.26,50.35,104387.0,44.9464,45.0269,44.9375,45.0179,104387.0
2018-02-23 14:50:00,50.35,50.37,50.33,50.34,107053.0,45.0179,45.0358,45.0001,45.009,107053.0
2018-02-23 14:55:00,50.33,50.37,50.27,50.29,61344.0,45.0001,45.0358,44.9464,44.9643,61344.0
2018-02-23 15:00:00,50.29,50.36,50.29,50.36,53020.0,44.9643,45.0269,44.9643,45.0269,53020.0
2018-02-23 15:05:00,50.36,50.4,50.36,50.37,104687.0,45.0269,45.0626,45.0269,45.0358,104687.0
2018-02-23 15:10:00,50.37,50.4,50.35,50.38,96353.0,45.0358,45.0626,45.0179,45.0448,96353.0
2018-02-23 15:15:00,50.38,50.42,50.38,50.42,98637.0,45.0448,45.0805,45.0448,45.0805,98637.0
2018-02-23 15:20:00,50.41,50.46,50.39,50.45,100451.0,45.0716,45.1163,45.0537,45.1073,100451.0
2018-02-23 15:25:00,50.46,50.51,50.45,50.47,121165.0,45.1163,45.161,45.1073,45.1252,121165.0
2018-02-23 15:30:00,50.47,50.51,50.43,50.44,163538.0,45.1252,45.161,45.0895,45.0984,163538.0
2018-02-23 15:35:00,50.44,50.49,50.43,50.46,141446.0,45.0984,45.1431,45.0895,45.1163,141446.0
2018-02-23 15:40:00,50.46,50.49,50.44,50.46,137781.0,45.1163,45.1431,45.0984,45.1163,137781.0
2018-02-23 15:45:00,50.46,50.56,50.46,50.49,312775.0,45.1163,45.2057,45.1163,45.1431,312775.0
2018-02-23 15:50:00,50.5,50.54,50.44,50.46,279875.0,45.152,45.1878,45.0984,45.1163,279875.0
2018-02-23 15:55:00,50.46,50.57,50.45,50.51,746015.0,45.1163,45.2146,45.1073,45.161,746015.0
2018-02-26 09:30:00,50.59,50.8,50.5,50.74,271951.0,45.2325,45.4203,45.152,45.3666,271951.0
2018-02-26 09:35:00,50.75,50.99,50.75,50.99,89247.0,45.3756,45.5902,45.3756,45.5902,89247.0
2018-02-26 09:40:00,50.99,51.0,50.91,50.94,65731.0,45.5902,45.5991,45.5186,45.5455,65731.0
2018-02-26 09:45:00,50.95,50.96,50.85,50.86,150301.0,45.5544,45.5633,45.465,45.4739,150301.0
2018-02-26 09:50:00,50.86,50.95,50.82,50.95,74413.0,45.4739,45.5544,45.4382,45.5544,74413.0
2018-02-26 09:55:00,50.95,50.97,50.84,50.91,46556.0,45.5544,45.5723,45.456,45.5186,46556.0
2018-02-26 10:00:00,50.91,50.93,50.79,50.79,86434.0,45.5186,45.5365,45.4113,45.4113,86434.0
2018-02-26 10:05:00,50.79,50.89,50.78,50.89,75239.0,45.4113,45.5007,45.4024,45.5007,75239.0
2018-02-26 10:10:00,50.88,50.88,50.83,50.84,70662.0,45.4918,45.4918,45.4471,45.456,70662.0
2018-02-26 10:15:00,50.84,50.87,50.81,50.87,60189.0,45.456,45.4829,45.4292,45.4829,60189.0
2018-02-26 10:20:00,50.88,50.88,50.81,50.82,51843.0,45.4918,45.4918,45.4292,45.4382,51843.0
2018-02-26 10:25:00,50.82,50.84,50.73,50.73,67928.0,45.4382,45.456,45.3577,45.3577,67928.0
2018-02-26 10:30:00,50.73,50.77,50.71,50.74,77791.0,45.3577,45.3935,45.3398,45.3666,77791.0
2018-02-26 10:35:00,50.73,50.8,50.71,50.79,112055.0,45.3577,45.4203,45.3398,45.4113,112055.0
2018-02-26 10:40:00,50.79,50.85,50.78,50.81,109600.0,45.4113,45.465,45.4024,45.4292,109600.0
2018-02-26 10:45:00,50.82,50.84,50.74,50.76,70492.0,45.4382,45.456,45.3666,45.3845,70492.0
2018-02-26 10:50:00,50.76,50.78,50.69,50.71,56475.0,45.3845,45.4024,45.3219,45.3398,56475.0
2018-02-26 10:55:00,50.71,50.73,50.68,50.73,52736.0,45.3398,45.3577,45.313,45.3577,52736.0
2018-02-26 11:00:00,50.72,50.81,50.68,50.78,148571.0,45.3488,45.4292,45.313,45.4024,148571.0
2018-02-26 11:05:00,50.78,50.84,50.76,50.81,139136.0,45.4024,45.456,45.3845,45.4292,139136.0
2018-02-26 11:10:00,50.8,50.84,50.77,50.82,92120.0,45.4203,45.456,45.3935,45.4382,92120.0
2018-02-26 11:15:00,50.82,50.85,50.81,50.84,79164.0,45.4382,45.465,45.4292,45.456,79164.0
2018-02-26 11:20:00,50.84,50.86,50.82,50.82,124629.0,45.456,45.4739,45.4382,45.4382,124629.0
2018-02-26 11:25:00,50.83,50.84,50.8,50.84,76037.0,45.4471,45.456,45.4203,45.456,76037.0
2018-02-26 11:30:00,50.84,50.87,50.77,50.77,73614.0,45.456,45.4829,45.3935,45.3935,73614.0
2018-02-26 11:35:00,50.78,50.82,50.77,50.8,59404.0,45.4024,45.4382,45.3935,45.4203,59404.0
2018-02-26 11:40:00,50.8,50.81,50.78,50.79,36383.0,45.4203,45.4292,45.4024,45.4113,36383.0
2018-02-26 11:45:00,50.79,50.81,50.78,50.79,51385.0,45.4113,45.4292,45.4024,45.4113,51385.0
2018-02-26 11:50:00,50.79,50.8,50.73,50.73,54702.0,45.4113,45.4203,45.3577,45.3577,54702.0
2018-02-26 11:55:00,50.73,50.75,50.72,50.73,59243.0,45.3577,45.3756,45.3488,45.3577,59243.0
2018-02-26 12:00:00,50.73,50.78,50.73,50.78,37008.0,45.3577,45.4024,45.3577,45.4024,37008.0
2018-02-26 12:05:00,50.79,50.83,50.78,50.82,35085.0,45.4113,45.4471,45.4024,45.4382,35085.0
2018-02-26 12:10:00,50.83,50.85,50.8,50.81,69877.0,45.4471,45.465,45.4203,45.4292,69877.0
2018-02-26 12:15:00,50.82,50.83,50.8,50.82,39958.0,45.4382,45.4471,45.4203,45.4382,39958.0
2018-02-26 12:20:00,50.82,50.84,50.81,50.84,37935.0,45.4382,45.456,45.4292,45.456,37935.0
2018-02-26 12:25:00,50.83,50.86,50.83,50.85,56047.0,45.4471,45.4739,45.4471,45.465,56047.0
2018-02-26 12:30:00,50.85,50.86,50.83,50.83,56488.0,45.465,45.4739,45.4471,45.4471,56488.0
2018-02-26 12:35:00,50.83,50.85,50.8,50.84,75952.0,45.4471,45.465,45.4203,45.456,75952.0
2018-02-26 12:40:00,50.84,50.88,50.83,50.88,50835.0,45.456,45.4918,45.4471,45.4918,50835.0
2018-02-26 12:45:00,50.88,50.92,50.87,50.92,85953.0,45.4918,45.5276,45.4829,45.5276,85953.0
2018-02-26 12:50:00,50.93,50.96,50.92,50.96,106248.0,45.5365,45.5633,45.5276,45.5633,106248.0
2018-02-26 12:55:00,50.96,51.0,50.95,50.98,48254.0,45.5633,45.5991,45.5544,45.5812,48254.0
2018-02-26 13:00:00,50.99,51.0,50.98,51.0,35102.0,45.5902,45.5991,45.5812,45.5991,35102.0
2018-02-26 13:05:00,50.99,51.05,50.99,51.04,218654.0,45.5902,45.6438,45.5902,45.6349,218654.0
2018-02-26 13:10:00,51.04,51.05,51.01,51.05,67921.0,45.6349,45.6438,45.608,45.6438,67921.0
2018-02-26 13:15:00,51.05,51.05,51.03,51.03,47245.0,45.6438,45.6438,45.6259,45.6259,47245.0
2018-02-26 13:20:00,51.04,51.1,51.03,51.1,102493.0,45.6349,45.6885,45.6259,45.6885,102493.0
2018-02-26 13:25:00,51.1,51.14,51.09,51.14,84454.0,45.6885,45.7243,45.6796,45.7243,84454.0
2018-02-26 13:30:00,51.14,51.15,51.11,51.11,81887.0,45.7243,45.7332,45.6975,45.6975,81887.0
2018-02-26 13:35:00,51.11,51.13,51.09,51.11,50649.0,45.6975,45.7153,45.6796,45.6975,50649.0
2018-02-26 13:40:00,51.11,51.12,51.07,51.1,48905.0,45.6975,45.7064,45.6617,45.6885,48905.0
2018-02-26 13:45:00,51.11,51.12,51.06,51.07,79224.0,45.6975,45.7064,45.6527,45.6617,79224.0
2018-02-26 13:50:00,51.08,51.09,51.06,51.09,49071.0,45.6706,45.6796,45.6527,45.6796,49071.0
2018-02-26 13:55:00,51.08,51.11,51.08,51.09,64560.0,45.6706,45.6975,45.6706,45.6796,64560.0
2018-02-26 14:00:00,51.09,51.12,51.07,51.1,87828.0,45.6796,45.7064,45.6617,45.6885,87828.0
2018-02-26 14:05:00,51.09,51.11,51.06,51.11,96265.0,45.6796,45.6975,45.6527,45.6975,96265.0
2018-02-26 14:10:00,51.11,51.17,50.8,51.17,86136.0,45.6975,45.7511,45.4203,45.7511,86136.0
2018-02-26 14:15:00,51.16,51.18,51.14,51.15,81046.0,45.7422,45.76,45.7243,45.7332,81046.0
2018-02-26 14:20:00,51.15,51.17,51.15,51.16,36804.0,45.7332,45.7511,45.7332,45.7422,36804.0
2018-02-26 14:25:00,51.17,51.17,51.11,51.12,94775.0,45.7511,45.7511,45.6975,45.7064,94775.0
2018-02-26 14:30:00,51.12,51.16,51.11,51.16,67099.0,45.7064,45.7422,45.6975,45.7422,67099.0
2018-02-26 14:35:00,51.16,51.17,51.13,51.13,67200.0,45.7422,45.7511,45.7153,45.7153,67200.0
2018-02-26 14:40:00,51.13,51.13,51.07,51.07,87503.0,45.7153,45.7153,45.6617,45.6617,87503.0
2018-02-26 14:45:00,51.07,51.09,51.01,51.01,115901.0,45.6617,45.6796,45.608,45.608,115901.0
2018-02-26 14:50:00,51.01,51.05,50.97,51.04,104752.0,45.608,45.6438,45.5723,45.6349,104752.0
2018-02-26 14:55:00,51.04,51.06,51.02,51.04,73661.0,45.6349,45.6527,45.617,45.6349,73661.0
2018-02-26 15:00:00,51.03,51.11,51.03,51.1,291410.0,45.6259,45.6975,45.6259,45.6885,291410.0
2018-02-26 15:05:00,51.11,51.19,51.1,51.19,117513.0,45.6975,45.769,45.6885,45.769,117513.0
2018-02-26 15:10:00,51.19,51.22,51.15,51.18,105185.0,45.769,45.7958,45.7332,45.76,105185.0
2018-02-26 15:15:00,51.18,51.24,51.16,51.23,116259.0,45.76,45.8137,45.7422,45.8047,116259.0
2018-02-26 15:20:00,51.23,51.26,51.22,51.24,126854.0,45.8047,45.8316,45.7958,45.8137,126854.0
2018-02-26 15:25:00,51.23,51.25,51.19,51.2,193034.0,45.8047,45.8226,45.769,45.7779,193034.0
2018-02-26 15:30:00,51.2,51.2,51.16,51.18,174096.0,45.7779,45.7779,45.7422,45.76,174096.0
2018-02-26 15:35:00,51.18,51.21,51.17,51.2,183291.0,45.76,45.7869,45.7511,45.7779,183291.0
2018-02-26 15:40:00,51.21,51.22,51.17,51.18,166644.0,45.7869,45.7958,45.7511,45.76,166644.0
2018-02-26 15:45:00,51.18,51.2,51.12,51.12,309412.0,45.76,45.7779,45.7064,45.7064,309412.0
2018-02-26 15:50:00,51.13,51.17,51.09,51.09,182791.0,45.7153,45.7511,45.6796,45.6796,182791.0
2018-02-26 15:55:00,51.1,51.18,51.07,51.18,881153.0,45.6885,45.76,45.6617,45.76,881153.0
2018-02-27 09:30:00,51.07,51.26,51.0,51.08,462171.0,45.6617,45.8316,45.5991,45.6706,462171.0
2018-02-27 09:35:00,51.08,51.25,51.08,51.19,115551.0,45.6706,45.8226,45.6706,45.769,115551.0
2018-02-27 09:40:00,51.18,51.18,51.03,51.11,148341.0,45.76,45.76,45.6259,45.6975,148341.0
2018-02-27 09:45:00,51.11,51.17,51.07,51.07,117069.0,45.6975,45.7511,45.6617,45.6617,117069.0
2018-02-27 09:50:00,51.08,51.12,50.98,50.99,124232.0,45.6706,45.7064,45.5812,45.5902,124232.0
2018-02-27 09:55:00,51.0,51.15,50.99,51.15,230147.0,45.5991,45.7332,45.5902,45.7332,230147.0
2018-02-27 10:00:00,51.15,51.22,51.09,51.21,222753.0,45.7332,45.7958,45.6796,45.7869,222753.0
2018-02-27 10:05:00,51.22,51.34,51.2,51.34,217882.0,45.7958,45.9031,45.7779,45.9031,217882.0
2018-02-27 10:10:00,51.33,51.4,51.33,51.4,174091.0,45.8942,45.9567,45.8942,45.9567,174091.0
2018-02-27 10:15:00,51.39,51.4,51.33,51.39,162514.0,45.9478,45.9567,45.8942,45.9478,162514.0
2018-02-27 10:20:00,51.38,51.4,51.33,51.34,173258.0,45.9389,45.9567,45.8942,45.9031,173258.0
2018-02-27 10:25:00,51.33,51.34,51.26,51.27,98276.0,45.8942,45.9031,45.8316,45.8405,98276.0
2018-02-27 10:30:00,51.27,51.3,51.21,51.28,299400.0,45.8405,45.8673,45.7869,45.8494,299400.0
2018-02-27 10:35:00,51.28,51.34,51.19,51.21,97233.0,45.8494,45.9031,45.769,45.7869,97233.0
2018-02-27 10:40:00,51.21,51.28,51.08,51.11,147115.0,45.7869,45.8494,45.6706,45.6975,147115.0
2018-02-27 10:45:00,51.11,51.15,51.05,51.08,119761.0,45.6975,45.7332,45.6438,45.6706,119761.0
2018-02-27 10:50:00,51.08,51.11,50.91,50.91,206140.0,45.6706,45.6975,45.5186,45.5186,206140.0
2018-02-27 10:55:00,50.91,51.01,50.89,50.97,102883.0,45.5186,45.608,45.5007,45.5723,102883.0
2018-02-27 11:00:00,50.96,51.06,50.92,51.0,144723.0,45.5633,45.6527,45.5276,45.5991,144723.0
2018-02-27 11:05:00,51.0,51.11,50.97,51.11,94132.0,45.5991,45.6975,45.5723,45.6975,94132.0
2018-02-27 11:10:00,51.11,51.16,51.1,51.12,143314.0,45.6975,45.7422,45.6885,45.7064,143314.0
2018-02-27 11:15:00,51.13,51.18,51.09,51.1,112475.0,45.7153,45.76,45.6796,45.6885,112475.0
2018-02-27 11:20:00,51.1,51.15,51.0,51.04,217194.0,45.6885,45.7332,45.5991,45.6349,217194.0
2018-02-27 11:25:00,51.05,51.06,50.94,50.98,142011.0,45.6438,45.6527,45.5455,45.5812,142011.0
2018-02-27 11:30:00,50.99,51.09,50.96,51.05,102893.0,45.5902,45.6796,45.5633,45.6438,102893.0
2018-02-27 11:35:00,51.06,51.06,50.88,50.89,161431.0,45.6527,45.6527,45.4918,45.5007,161431.0
2018-02-27 11:40:00,50.89,50.9,50.79,50.82,199363.0,45.5007,45.5097,45.4113,45.4382,199363.0
2018-02-27 11:45:00,50.82,50.89,50.75,50.89,220649.0,45.4382,45.5007,45.3756,45.5007,220649.0
2018-02-27 11:50:00,50.89,50.89,50.73,50.74,158610.0,45.5007,45.5007,45.3577,45.3666,158610.0
2018-02-27 11:55:00,50.75,50.79,50.64,50.65,209581.0,45.3756,45.4113,45.2772,45.2862,209581.0
2018-02-27 12:00:00,50.65,50.74,50.63,50.72,152465.0,45.2862,45.3666,45.2683,45.3488,152465.0
2018-02-27 12:05:00,50.72,50.78,50.69,50.74,151458.0,45.3488,45.4024,45.3219,45.3666,151458.0
2018-02-27 12:10:00,50.74,50.77,50.69,50.71,95075.0,45.3666,45.3935,45.3219,45.3398,95075.0
2018-02-27 12:15:00,50.71,50.73,50.63,50.63,64974.0,45.3398,45.3577,45.2683,45.2683,64974.0
2018-02-27 12:20:00,50.64,50.64,50.54,50.57,106566.0,45.2772,45.2772,45.1878,45.2146,106566.0
2018-02-27 12:25:00,50.57,50.66,50.53,50.66,78877.0,45.2146,45.2951,45.1789,45.2951,78877.0
2018-02-27 12:30:00,50.66,50.73,50.65,50.66,121093.0,45.2951,45.3577,45.2862,45.2951,121093.0
2018-02-27 12:35:00,50.66,50.76,50.66,50.75,92832.0,45.2951,45.3845,45.2951,45.3756,92832.0
2018-02-27 12:40:00,50.75,50.77,50.74,50.76,54517.0,45.3756,45.3935,45.3666,45.3845,54517.0
2018-02-27 12:45:00,50.76,50.81,50.74,50.78,143098.0,45.3845,45.4292,45.3666,45.4024,143098.0
2018-02-27 12:50:00,50.78,50.9,50.77,50.9,90242.0,45.4024,45.5097,45.3935,45.5097,90242.0
2018-02-27 12:55:00,50.9,50.91,50.86,50.9,67039.0,45.5097,45.5186,45.4739,45.5097,67039.0
2018-02-27 13:00:00,50.91,50.91,50.85,50.88,75733.0,45.5186,45.5186,45.465,45.4918,75733.0
2018-02-27 13:05:00,50.88,50.93,50.88,50.93,57221.0,45.4918,45.5365,45.4918,45.5365,57221.0
2018-02-27 13:10:00,50.92,50.95,50.89,50.9,133153.0,45.5276,45.5544,45.5007,45.5097,133153.0
2018-02-27 13:15:00,50.89,50.9,50.83,50.9,62188.0,45.5007,45.5097,45.4471,45.5097,62188.0
2018-02-27 13:20:00,50.9,50.96,50.89,50.95,80752.0,45.5097,45.5633,45.5007,45.5544,80752.0
2018-02-27 13:25:00,50.96,50.98,50.91,50.93,88310.0,45.5633,45.5812,45.5186,45.5365,88310.0
2018-02-27 13:30:00,50.92,50.93,50.84,50.85,66788.0,45.5276,45.5365,45.456,45.465,66788.0
2018-02-27 13:35:00,50.86,50.89,50.82,50.86,56386.0,45.4739,45.5007,45.4382,45.4739,56386.0
2018-02-27 13:40:00,50.85,50.85,50.77,50.84,395827.0,45.465,45.465,45.3935,45.456,395827.0
2018-02-27 13:45:00,50.84,50.92,50.83,50.88,118348.0,45.456,45.5276,45.4471,45.4918,118348.0
2018-02-27 13:50:00,50.88,50.89,50.82,50.87,78642.0,45.4918,45.5007,45.4382,45.4829,78642.0
2018-02-27 13:55:00,50.87,50.9,50.81,50.88,92719.0,45.4829,45.5097,45.4292,45.4918,92719.0
2018-02-27 14:00:00,50.89,50.93,50.82,50.83,74521.0,45.5007,45.5365,45.4382,45.4471,74521.0
2018-02-27 14:05:00,50.83,50.91,50.75,50.9,91872.0,45.4471,45.5186,45.3756,45.5097,91872.0
2018-02-27 14:10:00,50.9,50.93,50.84,50.9,69580.0,45.5097,45.5365,45.456,45.5097,69580.0
2018-02-27 14:15:00,50.91,50.91,50.83,50.84,90992.0,45.5186,45.5186,45.4471,45.456,90992.0
2018-02-27 14:20:00,50.85,50.9,50.81,50.82,99715.0,45.465,45.5097,45.4292,45.4382,99715.0
2018-02-27 14:25:00,50.83,50.91,50.81,50.88,148830.0,45.4471,45.5186,45.4292,45.4918,148830.0
2018-02-27 14:30:00,50.87,51.02,50.85,51.01,107730.0,45.4829,45.617,45.465,45.608,107730.0
2018-02-27 14:35:00,51.0,51.04,51.0,51.02,61983.0,45.5991,45.6349,45.5991,45.617,61983.0
2018-02-27 14:40:00,51.03,51.04,50.95,50.98,73812.0,45.6259,45.6349,45.5544,45.5812,73812.0
2018-02-27 14:45:00,50.97,50.98,50.86,50.88,75497.0,45.5723,45.5812,45.4739,45.4918,75497.0
2018-02-27 14:50:00,50.88,50.93,50.87,50.93,58335.0,45.4918,45.5365,45.4829,45.5365,58335.0
2018-02-27 14:55:00,50.93,50.98,50.92,50.95,111595.0,45.5365,45.5812,45.5276,45.5544,111595.0
2018-02-27 15:00:00,50.95,50.97,50.88,50.89,124167.0,45.5544,45.5723,45.4918,45.5007,124167.0
2018-02-27 15:05:00,50.88,50.92,50.85,50.87,132396.0,45.4918,45.5276,45.465,45.4829,132396.0
2018-02-27 15:10:00,50.88,50.94,50.85,50.86,100297.0,45.4918,45.5455,45.465,45.4739,100297.0
2018-02-27 15:15:00,50.87,50.92,50.82,50.83,93390.0,45.4829,45.5276,45.4382,45.4471,93390.0
2018-02-27 15:20:00,50.83,50.88,50.75,50.82,131557.0,45.4471,45.4918,45.3756,45.4382,131557.0
2018-02-27 15:25:00,50.81,50.89,50.76,50.88,97477.0,45.4292,45.5007,45.3845,45.4918,97477.0
2018-02-27 15:30:00,50.88,50.91,50.8,50.82,207267.0,45.4918,45.5186,45.4203,45.4382,207267.0
2018-02-27 15:35:00,50.83,50.83,50.73,50.81,151729.0,45.4471,45.4471,45.3577,45.4292,151729.0
2018-02-27 15:40:00,50.81,50.86,50.77,50.78,166509.0,45.4292,45.4739,45.3935,45.4024,166509.0
2018-02-27 15:45:00,50.78,50.94,50.77,50.91,260724.0,45.4024,45.5455,45.3935,45.5186,260724.0
2018-02-27 15:50:00,50.92,50.92,50.78,50.82,457986.0,45.5276,45.5276,45.4024,45.4382,457986.0
2018-02-27 15:55:00,50.82,50.83,50.77,50.77,1379049.0,45.4382,45.4471,45.3935,45.3935,1379049.0
2018-02-28 09:30:00,51.06,51.31,51.06,51.28,284457.0,45.6527,45.8763,45.6527,45.8494,284457.0
2018-02-28 09:35:00,51.28,51.32,51.2,51.29,80466.0,45.8494,45.8852,45.7779,45.8584,80466.0
2018-02-28 09:40:00,51.29,51.35,51.27,51.32,224657.0,45.8584,45.912,45.8405,45.8852,224657.0
2018-02-28 09:45:00,51.31,51.33,51.23,51.31,78899.0,45.8763,45.8942,45.8047,45.8763,78899.0
2018-02-28 09:50:00,51.32,51.42,51.31,51.42,76781.0,45.8852,45.9746,45.8763,45.9746,76781.0
2018-02-28 09:55:00,51.41,51.48,51.36,51.48,81967.0,45.9657,46.0283,45.921,46.0283,81967.0
2018-02-28 10:00:00,51.48,51.5,51.36,51.39,55610.0,46.0283,46.0461,45.921,45.9478,55610.0
2018-02-28 10:05:00,51.4,51.4,51.21,51.22,65874.0,45.9567,45.9567,45.7869,45.7958,65874.0
2018-02-28 10:10:00,51.22,51.32,51.17,51.3,104626.0,45.7958,45.8852,45.7511,45.8673,104626.0
2018-02-28 10:15:00,51.3,51.38,51.29,51.37,75061.0,45.8673,45.9389,45.8584,45.9299,75061.0
2018-02-28 10:20:00,51.37,51.38,51.35,51.35,74049.0,45.9299,45.9389,45.912,45.912,74049.0
2018-02-28 10:25:00,51.35,51.38,51.34,51.37,110501.0,45.912,45.9389,45.9031,45.9299,110501.0
2018-02-28 10:30:00,51.38,51.44,51.34,51.43,117989.0,45.9389,45.9925,45.9031,45.9836,117989.0
2018-02-28 10:35:00,51.43,51.46,51.41,51.41,85651.0,45.9836,46.0104,45.9657,45.9657,85651.0
2018-02-28 10:40:00,51.42,51.42,51.33,51.34,130039.0,45.9746,45.9746,45.8942,45.9031,130039.0
2018-02-28 10:45:00,51.35,51.36,51.33,51.35,197972.0,45.912,45.921,45.8942,45.912,197972.0
2018-02-28 10:50:00,51.35,51.36,51.31,51.33,147099.0,45.912,45.921,45.8763,45.8942,147099.0
2018-02-28 10:55:00,51.34,51.37,51.26,51.35,239918.0,45.9031,45.9299,45.8316,45.912,239918.0
2018-02-28 11:00:00,51.35,51.36,51.3,51.3,73088.0,45.912,45.921,45.8673,45.8673,73088.0
2018-02-28 11:05:00,51.3,51.35,51.25,51.25,94291.0,45.8673,45.912,45.8226,45.8226,94291.0
2018-02-28 11:10:00,51.25,51.25,51.11,51.14,109476.0,45.8226,45.8226,45.6975,45.7243,109476.0
2018-02-28 11:15:00,51.14,51.21,51.1,51.2,91341.0,45.7243,45.7869,45.6885,45.7779,91341.0
2018-02-28 11:20:00,51.19,51.27,51.17,51.2,99282.0,45.769,45.8405,45.7511,45.7779,99282.0
2018-02-28 11:25:00,51.19,51.34,51.18,51.31,92281.0,45.769,45.9031,45.76,45.8763,92281.0
2018-02-28 11:30:00,51.31,51.33,51.25,51.28,99502.0,45.8763,45.8942,45.8226,45.8494,99502.0
2018-02-28 11:35:00,51.27,51.3,51.18,51.18,93212.0,45.8405,45.8673,45.76,45.76,93212.0
2018-02-28 11:40:00,51.18,51.24,51.18,51.22,124912.0,45.76,45.8137,45.76,45.7958,124912.0
2018-02-28 11:45:00,51.21,51.25,51.17,51.23,130228.0,45.7869,45.8226,45.7511,45.8047,130228.0
2018-02-28 11:50:00,51.23,51.25,51.17,51.21,94084.0,45.8047,45.8226,45.7511,45.7869,94084.0
2018-02-28 11:55:00,51.21,51.26,51.19,51.26,59981.0,45.7869,45.8316,45.769,45.8316,59981.0
2018-02-28 12:00:00,51.26,51.28,51.22,51.22,92849.0,45.8316,45.8494,45.7958,45.7958,92849.0
2018-02-28 12:05:00,51.22,51.23,51.18,51.22,183216.0,45.7958,45.8047,45.76,45.7958,183216.0
2018-02-28 12:10:00,51.22,51.23,51.17,51.2,77702.0,45.7958,45.8047,45.7511,45.7779,77702.0
2018-02-28 12:15:00,51.21,51.24,51.18,51.2,108623.0,45.7869,45.8137,45.76,45.7779,108623.0
2018-02-28 12:20:00,51.19,51.23,51.17,51.23,112514.0,45.769,45.8047,45.7511,45.8047,112514.0
2018-02-28 12:25:00,51.24,51.27,51.21,51.22,67722.0,45.8137,45.8405,45.7869,45.7958,67722.0
2018-02-28 12:30:00,51.21,51.27,51.17,51.25,50939.0,45.7869,45.8405,45.7511,45.8226,50939.0
2018-02-28 12:35:00,51.25,51.33,51.21,51.33,60744.0,45.8226,45.8942,45.7869,45.8942,60744.0
2018-02-28 12:40:00,51.32,51.34,51.27,51.34,58908.0,45.8852,45.9031,45.8405,45.9031,58908.0
2018-02-28 12:45:00,51.33,51.43,51.33,51.41,91276.0,45.8942,45.9836,45.8942,45.9657,91276.0
2018-02-28 12:50:00,51.4,51.41,51.35,51.38,43227.0,45.9567,45.9657,45.912,45.9389,43227.0
2018-02-28 12:55:00,51.38,51.4,51.36,51.37,39588.0,45.9389,45.9567,45.921,45.9299,39588.0
2018-02-28 13:00:00,51.36,51.37,51.29,51.29,78951.0,45.921,45.9299,45.8584,45.8584,78951.0
2018-02-28 13:05:00,51.29,51.33,51.27,51.32,39676.0,45.8584,45.8942,45.8405,45.8852,39676.0
2018-02-28 13:10:00,51.32,51.35,51.29,51.29,60663.0,45.8852,45.912,45.8584,45.8584,60663.0
2018-02-28 13:15:00,51.3,51.31,51.25,51.29,59144.0,45.8673,45.8763,45.8226,45.8584,59144.0
2018-02-28 13:20:00,51.29,51.36,51.27,51.35,89391.0,45.8584,45.921,45.8405,45.912,89391.0
2018-02-28 13:25:00,51.34,51.36,51.3,51.34,66679.0,45.9031,45.921,45.8673,45.9031,66679.0
2018-02-28 13:30:00,51.33,51.4,51.32,51.39,92072.0,45.8942,45.9567,45.8852,45.9478,92072.0
2018-02-28 13:35:00,51.38,51.38,51.34,51.36,49308.0,45.9389,45.9389,45.9031,45.921,49308.0
2018-02-28 13:40:00,51.36,51.39,51.34,51.35,45343.0,45.921,45.9478,45.9031,45.912,45343.0
2018-02-28 13:45:00,51.35,51.37,51.24,51.27,79243.0,45.912,45.9299,45.8137,45.8405,79243.0
2018-02-28 13:50:00,51.27,51.3,51.24,51.29,64140.0,45.8405,45.8673,45.8137,45.8584,64140.0
2018-02-28 13:55:00,51.29,51.39,51.29,51.38,67201.0,45.8584,45.9478,45.8584,45.9389,67201.0
2018-02-28 14:00:00,51.38,51.43,51.35,51.36,76053.0,45.9389,45.9836,45.912,45.921,76053.0
2018-02-28 14:05:00,51.36,51.39,51.35,51.36,91246.0,45.921,45.9478,45.912,45.921,91246.0
2018-02-28 14:10:00,51.35,51.39,51.35,51.39,104197.0,45.912,45.9478,45.912,45.9478,104197.0
2018-02-28 14:15:00,51.39,51.41,51.38,51.41,88544.0,45.9478,45.9657,45.9389,45.9657,88544.0
2018-02-28 14:20:00,51.41,51.42,51.39,51.41,65483.0,45.9657,45.9746,45.9478,45.9657,65483.0
2018-02-28 14:25:00,51.4,51.45,51.39,51.41,101303.0,45.9567,46.0014,45.9478,45.9657,101303.0
2018-02-28 14:30:00,51.41,51.44,51.38,51.39,229999.0,45.9657,45.9925,45.9389,45.9478,229999.0
2018-02-28 14:35:00,51.39,51.42,51.37,51.41,185379.0,45.9478,45.9746,45.9299,45.9657,185379.0
2018-02-28 14:40:00,51.4,51.45,51.38,51.39,130835.0,45.9567,46.0014,45.9389,45.9478,130835.0
2018-02-28 14:45:00,51.4,51.4,51.36,51.39,136055.0,45.9567,45.9567,45.921,45.9478,136055.0
2018-02-28 14:50:00,51.39,51.39,51.26,51.29,185950.0,45.9478,45.9478,45.8316,45.8584,185950.0
2018-02-28 14:55:00,51.29,51.29,51.15,51.17,237380.0,45.8584,45.8584,45.7332,45.7511,237380.0
2018-02-28 15:00:00,51.17,51.21,51.09,51.14,179011.0,45.7511,45.7869,45.6796,45.7243,179011.0
2018-02-28 15:05:00,51.13,51.16,51.04,51.16,171590.0,45.7153,45.7422,45.6349,45.7422,171590.0
2018-02-28 15:10:00,51.15,51.19,51.09,51.17,153051.0,45.7332,45.769,45.6796,45.7511,153051.0
2018-02-28 15:15:00,51.17,51.17,51.04,51.1,131193.0,45.7511,45.7511,45.6349,45.6885,131193.0
2018-02-28 15:20:00,51.1,51.1,51.0,51.04,236429.0,45.6885,45.6885,45.5991,45.6349,236429.0
2018-02-28 15:25:00,51.04,51.08,50.96,51.07,164511.0,45.6349,45.6706,45.5633,45.6617,164511.0
2018-02-28 15:30:00,51.08,51.09,51.01,51.05,206771.0,45.6706,45.6796,45.608,45.6438,206771.0
2018-02-28 15:35:00,51.04,51.15,51.01,51.15,219211.0,45.6349,45.7332,45.608,45.7332,219211.0
2018-02-28 15:40:00,51.15,51.15,51.03,51.07,214198.0,45.7332,45.7332,45.6259,45.6617,214198.0
2018-02-28 15:45:00,51.06,51.07,50.84,50.87,479324.0,45.6527,45.6617,45.456,45.4829,479324.0
2018-02-28 15:50:00,50.86,50.86,50.74,50.74,374853.0,45.4739,45.4739,45.3666,45.3666,374853.0
2018-02-28 15:55:00,50.73,50.86,50.67,50.67,1222254.0,45.3577,45.4739,45.304,45.304,1222254.0
2018-03-01 09:30:00,50.96,50.96,50.73,50.82,231612.0,45.5633,45.5633,45.3577,45.4382,231612.0
2018-03-01 09:35:00,50.83,50.83,50.54,50.54,142195.0,45.4471,45.4471,45.1878,45.1878,142195.0
2018-03-01 09:40:00,50.54,50.55,50.35,50.38,166000.0,45.1878,45.1968,45.0179,45.0448,166000.0
2018-03-01 09:45:00,50.38,50.45,50.25,50.25,218392.0,45.0448,45.1073,44.9285,44.9285,218392.0
2018-03-01 09:50:00,50.24,50.27,50.03,50.03,210549.0,44.9196,44.9464,44.7318,44.7318,210549.0
2018-03-01 09:55:00,50.02,50.2,50.01,50.11,178481.0,44.7229,44.8838,44.7139,44.8034,178481.0
2018-03-01 10:00:00,50.11,50.3,50.05,50.26,225686.0,44.8034,44.9732,44.7497,44.9375,225686.0
2018-03-01 10:05:00,50.26,50.31,50.17,50.17,159424.0,44.9375,44.9822,44.857,44.857,159424.0
2018-03-01 10:10:00,50.17,50.18,50.04,50.17,154517.0,44.857,44.8659,44.7408,44.857,154517.0
2018-03-01 10:15:00,50.18,50.31,50.1,50.26,155141.0,44.8659,44.9822,44.7944,44.9375,155141.0
2018-03-01 10:20:00,50.26,50.27,50.1,50.18,256974.0,44.9375,44.9464,44.7944,44.8659,256974.0
2018-03-01 10:25:00,50.17,50.26,50.07,50.25,133278.0,44.857,44.9375,44.7676,44.9285,133278.0
2018-03-01 10:30:00,50.25,50.36,50.18,50.36,331327.0,44.9285,45.0269,44.8659,45.0269,331327.0
2018-03-01 10:35:00,50.36,50.53,50.36,50.45,137140.0,45.0269,45.1789,45.0269,45.1073,137140.0
2018-03-01 10:40:00,50.45,50.54,50.42,50.47,214173.0,45.1073,45.1878,45.0805,45.1252,214173.0
2018-03-01 10:45:00,50.47,50.5,50.37,50.44,233465.0,45.1252,45.152,45.0358,45.0984,233465.0
2018-03-01 10:50:00,50.44,50.46,50.38,50.39,173840.0,45.0984,45.1163,45.0448,45.0537,173840.0
2018-03-01 10:55:00,50.39,50.4,50.15,50.17,133712.0,45.0537,45.0626,44.8391,44.857,133712.0
2018-03-01 11:00:00,50.17,50.27,50.15,50.26,124527.0,44.857,44.9464,44.8391,44.9375,124527.0
2018-03-01 11:05:00,50.26,50.4,50.25,50.36,170640.0,44.9375,45.0626,44.9285,45.0269,170640.0
2018-03-01 11:10:00,50.35,50.35,50.25,50.31,140540.0,45.0179,45.0179,44.9285,44.9822,140540.0
2018-03-01 11:15:00,50.31,50.39,50.26,50.38,123467.0,44.9822,45.0537,44.9375,45.0448,123467.0
2018-03-01 11:20:00,50.37,50.49,50.36,50.41,148680.0,45.0358,45.1431,45.0269,45.0716,148680.0
2018-03-01 11:25:00,50.42,50.44,50.14,50.22,134430.0,45.0805,45.0984,44.8302,44.9017,134430.0
2018-03-01 11:30:00,50.22,50.29,50.17,50.27,100329.0,44.9017,44.9643,44.857,44.9464,100329.0
2018-03-01 11:35:00,50.28,50.33,50.25,50.3,97932.0,44.9553,45.0001,44.9285,44.9732,97932.0
2018-03-01 11:40:00,50.29,50.42,50.26,50.42,102352.0,44.9643,45.0805,44.9375,45.0805,102352.0
2018-03-01 11:45:00,50.42,50.49,50.41,50.44,72870.0,45.0805,45.1431,45.0716,45.0984,72870.0
2018-03-01 11:50:00,50.44,50.52,50.39,50.52,80923.0,45.0984,45.1699,45.0537,45.1699,80923.0
2018-03-01 11:55:00,50.52,50.53,50.44,50.44,80550.0,45.1699,45.1789,45.0984,45.0984,80550.0
2018-03-01 12:00:00,50.44,50.46,50.28,50.29,126480.0,45.0984,45.1163,44.9553,44.9643,126480.0
2018-03-01 12:05:00,50.28,50.32,50.22,50.3,115245.0,44.9553,44.9911,44.9017,44.9732,115245.0
2018-03-01 12:10:00,50.29,50.33,50.26,50.28,69717.0,44.9643,45.0001,44.9375,44.9553,69717.0
2018-03-01 12:15:00,50.28,50.3,50.23,50.24,126716.0,44.9553,44.9732,44.9106,44.9196,126716.0
2018-03-01 12:20:00,50.23,50.24,50.14,50.18,130347.0,44.9106,44.9196,44.8302,44.8659,130347.0
2018-03-01 12:25:00,50.18,50.22,50.11,50.18,122695.0,44.8659,44.9017,44.8034,44.8659,122695.0
2018-03-01 12:30:00,50.18,50.18,50.02,50.07,105084.0,44.8659,44.8659,44.7229,44.7676,105084.0
2018-03-01 12:35:00,50.08,50.13,50.04,50.09,105548.0,44.7765,44.8212,44.7408,44.7855,105548.0
2018-03-01 12:40:00,50.09,50.18,50.01,50.15,168653.0,44.7855,44.8659,44.7139,44.8391,168653.0
2018-03-01 12:45:00,50.15,50.23,50.12,50.23,143078.0,44.8391,44.9106,44.8123,44.9106,143078.0
2018-03-01 12:50:00,50.22,50.24,50.11,50.19,152404.0,44.9017,44.9196,44.8034,44.8749,152404.0
2018-03-01 12:55:00,50.2,50.21,50.09,50.11,118892.0,44.8838,44.8928,44.7855,44.8034,118892.0
2018-03-01 13:00:00,50.11,50.11,49.8,49.81,212773.0,44.8034,44.8034,44.5262,44.5351,212773.0
2018-03-01 13:05:00,49.82,49.82,49.68,49.71,228047.0,44.5441,44.5441,44.4189,44.4457,228047.0
2018-03-01 13:10:00,49.72,49.86,49.65,49.84,182665.0,44.4547,44.5798,44.3921,44.5619,182665.0
2018-03-01 13:15:00,49.83,49.89,49.78,49.84,149663.0,44.553,44.6066,44.5083,44.5619,149663.0
2018-03-01 13:20:00,49.83,49.85,49.74,49.8,115381.0,44.553,44.5709,44.4725,44.5262,115381.0
2018-03-01 13:25:00,49.81,49.93,49.81,49.86,150207.0,44.5351,44.6424,44.5351,44.5798,150207.0
2018-03-01 13:30:00,49.85,49.94,49.8,49.8,105578.0,44.5709,44.6514,44.5262,44.5262,105578.0
2018-03-01 13:35:00,49.8,49.9,49.79,49.84,95643.0,44.5262,44.6156,44.5172,44.5619,95643.0
2018-03-01 13:40:00,49.84,49.85,49.73,49.73,103905.0,44.5619,44.5709,44.4636,44.4636,103905.0
2018-03-01 13:45:00,49.72,49.74,49.66,49.72,250659.0,44.4547,44.4725,44.401,44.4547,250659.0
2018-03-01 13:50:00,49.72,49.81,49.72,49.77,119982.0,44.4547,44.5351,44.4547,44.4994,119982.0
2018-03-01 13:55:00,49.77,49.78,49.65,49.69,169377.0,44.4994,44.5083,44.3921,44.4278,169377.0
2018-03-01 14:00:00,49.68,49.72,49.51,49.68,537300.0,44.4189,44.4547,44.2669,44.4189,537300.0
2018-03-01 14:05:00,49.69,49.77,49.61,49.63,299833.0,44.4278,44.4994,44.3563,44.3742,299833.0
2018-03-01 14:10:00,49.62,49.65,49.43,49.44,170292.0,44.3652,44.3921,44.1954,44.2043,170292.0
2018-03-01 14:15:00,49.44,49.61,49.42,49.6,149530.0,44.2043,44.3563,44.1864,44.3474,149530.0
2018-03-01 14:20:00,49.6,49.71,49.54,49.6,174326.0,44.3474,44.4457,44.2937,44.3474,174326.0
2018-03-01 14:25:00,49.59,49.68,49.49,49.68,157292.0,44.3384,44.4189,44.249,44.4189,157292.0
2018-03-01 14:30:00,49.68,49.72,49.5,49.56,137124.0,44.4189,44.4547,44.2579,44.3116,137124.0
2018-03-01 14:35:00,49.57,49.59,49.45,49.47,134846.0,44.3205,44.3384,44.2132,44.2311,134846.0
2018-03-01 14:40:00,49.48,49.64,49.47,49.59,159838.0,44.2401,44.3831,44.2311,44.3384,159838.0
2018-03-01 14:45:00,49.59,49.69,49.52,49.53,173181.0,44.3384,44.4278,44.2758,44.2848,173181.0
2018-03-01 14:50:00,49.54,49.61,49.47,49.52,143180.0,44.2937,44.3563,44.2311,44.2758,143180.0
2018-03-01 14:55:00,49.51,49.61,49.49,49.59,182150.0,44.2669,44.3563,44.249,44.3384,182150.0
2018-03-01 15:00:00,49.58,49.64,49.41,49.44,181993.0,44.3295,44.3831,44.1775,44.2043,181993.0
2018-03-01 15:05:00,49.44,49.7,49.43,49.64,146147.0,44.2043,44.4368,44.1954,44.3831,146147.0
2018-03-01 15:10:00,49.65,49.85,49.59,49.78,168663.0,44.3921,44.5709,44.3384,44.5083,168663.0
2018-03-01 15:15:00,49.78,49.88,49.73,49.87,149262.0,44.5083,44.5977,44.4636,44.5888,149262.0
2018-03-01 15:20:00,49.87,49.92,49.76,49.82,266596.0,44.5888,44.6335,44.4904,44.5441,266596.0
2018-03-01 15:25:00,49.81,49.92,49.8,49.88,256841.0,44.5351,44.6335,44.5262,44.5977,256841.0
2018-03-01 15:30:00,49.88,49.96,49.69,49.77,324078.0,44.5977,44.6692,44.4278,44.4994,324078.0
2018-03-01 15:35:00,49.78,49.78,49.55,49.56,241251.0,44.5083,44.5083,44.3027,44.3116,241251.0
2018-03-01 15:40:00,49.55,49.61,49.48,49.52,331335.0,44.3027,44.3563,44.2401,44.2758,331335.0
2018-03-01 15:45:00,49.53,49.73,49.5,49.71,350775.0,44.2848,44.4636,44.2579,44.4457,350775.0
2018-03-01 15:50:00,49.71,49.79,49.65,49.7,390884.0,44.4457,44.5172,44.3921,44.4368,390884.0
2018-03-01 15:55:00,49.7,49.79,49.65,49.69,989410.0,44.4368,44.5172,44.3921,44.4278,989410.0
2018-03-02 09:30:00,49.33,49.38,49.2,49.3,270038.0,44.106,44.1507,43.9897,44.0791,270038.0
2018-03-02 09:35:00,49.28,49.44,49.18,49.24,185103.0,44.0612,44.2043,43.9718,44.0255,185103.0
2018-03-02 09:40:00,49.24,49.4,49.17,49.17,164724.0,44.0255,44.1685,43.9629,43.9629,164724.0
2018-03-02 09:45:00,49.16,49.3,49.15,49.23,159570.0,43.954,44.0791,43.945,44.0165,159570.0
2018-03-02 09:50:00,49.23,49.42,49.23,49.33,121690.0,44.0165,44.1864,44.0165,44.106,121690.0
2018-03-02 09:55:00,49.33,49.47,49.28,49.44,161702.0,44.106,44.2311,44.0612,44.2043,161702.0
2018-03-02 10:00:00,49.45,49.58,49.44,49.5,187850.0,44.2132,44.3295,44.2043,44.2579,187850.0
2018-03-02 10:05:00,49.49,49.5,49.37,49.47,119995.0,44.249,44.2579,44.1417,44.2311,119995.0
2018-03-02 10:10:00,49.47,49.52,49.39,49.45,118096.0,44.2311,44.2758,44.1596,44.2132,118096.0
2018-03-02 10:15:00,49.46,49.49,49.37,49.4,116409.0,44.2222,44.249,44.1417,44.1685,116409.0
2018-03-02 10:20:00,49.4,49.47,49.34,49.44,109679.0,44.1685,44.2311,44.1149,44.2043,109679.0
2018-03-02 10:25:00,49.44,49.61,49.44,49.54,99140.0,44.2043,44.3563,44.2043,44.2937,99140.0
2018-03-02 10:30:00,49.54,49.71,49.5,49.69,119193.0,44.2937,44.4457,44.2579,44.4278,119193.0
2018-03-02 10:35:00,49.69,49.75,49.67,49.72,90718.0,44.4278,44.4815,44.4099,44.4547,90718.0
2018-03-02 10:40:00,49.72,49.81,49.72,49.76,91885.0,44.4547,44.5351,44.4547,44.4904,91885.0
2018-03-02 10:45:00,49.77,49.79,49.67,49.72,104789.0,44.4994,44.5172,44.4099,44.4547,104789.0
2018-03-02 10:50:00,49.73,49.74,49.61,49.62,91081.0,44.4636,44.4725,44.3563,44.3652,91081.0
2018-03-02 10:55:00,49.61,49.7,49.6,49.62,125073.0,44.3563,44.4368,44.3474,44.3652,125073.0
2018-03-02 11:00:00,49.62,49.71,49.6,49.61,105365.0,44.3652,44.4457,44.3474,44.3563,105365.0
2018-03-02 11:05:00,49.6,49.61,49.52,49.55,82714.0,44.3474,44.3563,44.2758,44.3027,82714.0
2018-03-02 11:10:00,49.56,49.64,49.51,49.59,96033.0,44.3116,44.3831,44.2669,44.3384,96033.0
2018-03-02 11:15:00,49.59,49.65,49.52,49.56,121028.0,44.3384,44.3921,44.2758,44.3116,121028.0
2018-03-02 11:20:00,49.57,49.67,49.55,49.66,126807.0,44.3205,44.4099,44.3027,44.401,126807.0
2018-03-02 11:25:00,49.67,49.79,49.66,49.77,89800.0,44.4099,44.5172,44.401,44.4994,89800.0
2018-03-02 11:30:00,49.77,49.84,49.72,49.74,219273.0,44.4994,44.5619,44.4547,44.4725,219273.0
2018-03-02 11:35:00,49.74,49.78,49.66,49.77,74706.0,44.4725,44.5083,44.401,44.4994,74706.0
2018-03-02 11:40:00,49.77,49.91,49.75,49.87,98096.0,44.4994,44.6245,44.4815,44.5888,98096.0
2018-03-02 11:45:00,49.86,49.97,49.85,49.94,90610.0,44.5798,44.6782,44.5709,44.6514,90610.0
2018-03-02 11:50:00,49.94,50.03,49.9,49.97,189927.0,44.6514,44.7318,44.6156,44.6782,189927.0
2018-03-02 11:55:00,49.96,50.08,49.92,50.08,88937.0,44.6692,44.7765,44.6335,44.7765,88937.0
2018-03-02 12:00:00,50.07,50.11,49.99,49.99,144433.0,44.7676,44.8034,44.6961,44.6961,144433.0
2018-03-02 12:05:00,50.0,50.03,49.95,50.02,176380.0,44.705,44.7318,44.6603,44.7229,176380.0
2018-03-02 12:10:00,50.02,50.05,49.94,50.01,116971.0,44.7229,44.7497,44.6514,44.7139,116971.0
2018-03-02 12:15:00,50.02,50.04,49.93,49.98,87117.0,44.7229,44.7408,44.6424,44.6871,87117.0
2018-03-02 12:20:00,49.98,50.02,49.9,50.02,83155.0,44.6871,44.7229,44.6156,44.7229,83155.0
2018-03-02 12:25:00,50.02,50.07,49.96,50.05,73567.0,44.7229,44.7676,44.6692,44.7497,73567.0
2018-03-02 12:30:00,50.04,50.05,49.91,49.93,55462.0,44.7408,44.7497,44.6245,44.6424,55462.0
2018-03-02 12:35:00,49.94,49.98,49.89,49.91,73162.0,44.6514,44.6871,44.6066,44.6245,73162.0
2018-03-02 12:40:00,49.91,50.01,49.9,49.97,67459.0,44.6245,44.7139,44.6156,44.6782,67459.0
2018-03-02 12:45:00,49.98,50.06,49.97,50.03,51922.0,44.6871,44.7586,44.6782,44.7318,51922.0
2018-03-02 12:50:00,50.03,50.09,50.02,50.08,67769.0,44.7318,44.7855,44.7229,44.7765,67769.0
2018-03-02 12:55:00,50.08,50.11,50.01,50.06,76277.0,44.7765,44.8034,44.7139,44.7586,76277.0
2018-03-02 13:00:00,50.05,50.06,50.0,50.05,57038.0,44.7497,44.7586,44.705,44.7497,57038.0
2018-03-02 13:05:00,50.04,50.07,49.98,49.99,77452.0,44.7408,44.7676,44.6871,44.6961,77452.0
2018-03-02 13:10:00,49.99,50.01,49.86,49.89,120159.0,44.6961,44.7139,44.5798,44.6066,120159.0
2018-03-02 13:15:00,49.88,49.97,49.87,49.96,123025.0,44.5977,44.6782,44.5888,44.6692,123025.0
2018-03-02 13:20:00,49.96,50.0,49.88,49.89,115482.0,44.6692,44.705,44.5977,44.6066,115482.0
2018-03-02 13:25:00,49.88,49.94,49.87,49.88,95647.0,44.5977,44.6514,44.5888,44.5977,95647.0
2018-03-02 13:30:00,49.87,49.93,49.81,49.83,86366.0,44.5888,44.6424,44.5351,44.553,86366.0
2018-03-02 13:35:00,49.83,49.83,49.75,49.79,92235.0,44.553,44.553,44.4815,44.5172,92235.0
2018-03-02 13:40:00,49.78,49.85,49.78,49.84,65659.0,44.5083,44.5709,44.5083,44.5619,65659.0
2018-03-02 13:45:00,49.84,49.95,49.84,49.93,70829.0,44.5619,44.6603,44.5619,44.6424,70829.0
2018-03-02 13:50:00,49.94,49.97,49.91,49.91,86967.0,44.6514,44.6782,44.6245,44.6245,86967.0
2018-03-02 13:55:00,49.91,49.91,49.81,49.86,113090.0,44.6245,44.6245,44.5351,44.5798,113090.0
2018-03-02 14:00:00,49.87,50.0,49.86,49.96,114993.0,44.5888,44.705,44.5798,44.6692,114993.0
2018-03-02 14:05:00,49.96,49.98,49.9,49.92,80996.0,44.6692,44.6871,44.6156,44.6335,80996.0
2018-03-02 14:10:00,49.92,50.01,49.92,49.98,92304.0,44.6335,44.7139,44.6335,44.6871,92304.0
2018-03-02 14:15:00,49.99,50.03,49.93,49.96,85093.0,44.6961,44.7318,44.6424,44.6692,85093.0
2018-03-02 14:20:00,49.96,49.98,49.85,49.86,86481.0,44.6692,44.6871,44.5709,44.5798,86481.0
2018-03-02 14:25:00,49.86,49.95,49.85,49.89,86579.0,44.5798,44.6603,44.5709,44.6066,86579.0
2018-03-02 14:30:00,49.89,49.93,49.83,49.84,128508.0,44.6066,44.6424,44.553,44.5619,128508.0
2018-03-02 14:35:00,49.84,50.07,49.84,50.07,187809.0,44.5619,44.7676,44.5619,44.7676,187809.0
2018-03-02 14:40:00,50.08,50.09,49.99,50.07,170219.0,44.7765,44.7855,44.6961,44.7676,170219.0
2018-03-02 14:45:00,50.08,50.15,50.06,50.13,129166.0,44.7765,44.8391,44.7586,44.8212,129166.0
2018-03-02 14:50:00,50.14,50.21,50.11,50.15,182421.0,44.8302,44.8928,44.8034,44.8391,182421.0
2018-03-02 14:55:00,50.15,50.17,50.11,50.12,152630.0,44.8391,44.857,44.8034,44.8123,152630.0
2018-03-02 15:00:00,50.11,50.12,50.0,50.01,238201.0,44.8034,44.8123,44.705,44.7139,238201.0
2018-03-02 15:05:00,50.01,50.07,49.95,50.06,218502.0,44.7139,44.7676,44.6603,44.7586,218502.0
2018-03-02 15:10:00,50.06,50.07,49.99,50.02,224326.0,44.7586,44.7676,44.6961,44.7229,224326.0
2018-03-02 15:15:00,50.01,50.11,49.96,50.11,267155.0,44.7139,44.8034,44.6692,44.8034,267155.0
2018-03-02 15:20:00,50.11,50.17,50.08,50.16,174175.0,44.8034,44.857,44.7765,44.8481,174175.0
2018-03-02 15:25:00,50.15,50.18,50.1,50.14,236007.0,44.8391,44.8659,44.7944,44.8302,236007.0
2018-03-02 15:30:00,50.14,50.28,50.12,50.24,239863.0,44.8302,44.9553,44.8123,44.9196,239863.0
2018-03-02 15:35:00,50.25,50.3,50.21,50.29,205515.0,44.9285,44.9732,44.8928,44.9643,205515.0
2018-03-02 15:40:00,50.28,50.33,50.23,50.29,283763.0,44.9553,45.0001,44.9106,44.9643,283763.0
2018-03-02 15:45:00,50.3,50.32,50.19,50.23,246495.0,44.9732,44.9911,44.8749,44.9106,246495.0
2018-03-02 15:50:00,50.24,50.36,50.24,50.31,353349.0,44.9196,45.0269,44.9196,44.9822,353349.0
2018-03-02 15:55:00,50.31,50.4,50.29,50.32,1327352.0,44.9822,45.0626,44.9643,44.9911,1327352.0
2018-03-05 09:30:00,49.9,50.07,49.85,50.07,640500.0,44.6156,44.7676,44.5709,44.7676,640500.0
2018-03-05 09:35:00,50.07,50.13,49.94,50.0,529036.0,44.7676,44.8212,44.6514,44.705,529036.0
2018-03-05 09:40:00,50.0,50.25,49.99,50.2,433340.0,44.705,44.9285,44.6961,44.8838,433340.0
2018-03-05 09:45:00,50.2,50.46,50.2,50.36,162284.0,44.8838,45.1163,44.8838,45.0269,162284.0
2018-03-05 09:50:00,50.37,50.4,50.27,50.39,193199.0,45.0358,45.0626,44.9464,45.0537,193199.0
2018-03-05 09:55:00,50.39,50.49,50.36,50.4,180426.0,45.0537,45.1431,45.0269,45.0626,180426.0
2018-03-05 10:00:00,50.4,50.41,50.19,50.31,293886.0,45.0626,45.0716,44.8749,44.9822,293886.0
2018-03-05 10:05:00,50.31,50.4,50.24,50.35,321338.0,44.9822,45.0626,44.9196,45.0179,321338.0
2018-03-05 10:10:00,50.36,50.39,50.24,50.27,150514.0,45.0269,45.0537,44.9196,44.9464,150514.0
2018-03-05 10:15:00,50.27,50.36,50.27,50.33,166562.0,44.9464,45.0269,44.9464,45.0001,166562.0
2018-03-05 10:20:00,50.32,50.44,50.28,50.42,173513.0,44.9911,45.0984,44.9553,45.0805,173513.0
2018-03-05 10:25:00,50.42,50.44,50.37,50.4,157357.0,45.0805,45.0984,45.0358,45.0626,157357.0
2018-03-05 10:30:00,50.4,50.42,50.34,50.38,128453.0,45.0626,45.0805,45.009,45.0448,128453.0
2018-03-05 10:35:00,50.39,50.48,50.3,50.37,301823.0,45.0537,45.1342,44.9732,45.0358,301823.0
2018-03-05 10:40:00,50.37,50.48,50.36,50.46,107731.0,45.0358,45.1342,45.0269,45.1163,107731.0
2018-03-05 10:45:00,50.46,50.49,50.39,50.43,81602.0,45.1163,45.1431,45.0537,45.0895,81602.0
2018-03-05 10:50:00,50.44,50.48,50.41,50.46,80332.0,45.0984,45.1342,45.0716,45.1163,80332.0
2018-03-05 10:55:00,50.46,50.6,50.45,50.56,244324.0,45.1163,45.2415,45.1073,45.2057,244324.0
2018-03-05 11:00:00,50.55,50.7,50.55,50.62,167002.0,45.1968,45.3309,45.1968,45.2593,167002.0
2018-03-05 11:05:00,50.62,50.76,50.6,50.7,160606.0,45.2593,45.3845,45.2415,45.3309,160606.0
2018-03-05 11:10:00,50.7,50.78,50.65,50.73,257607.0,45.3309,45.4024,45.2862,45.3577,257607.0
2018-03-05 11:15:00,50.72,50.8,50.67,50.79,254758.0,45.3488,45.4203,45.304,45.4113,254758.0
2018-03-05 11:20:00,50.8,50.92,50.78,50.9,147770.0,45.4203,45.5276,45.4024,45.5097,147770.0
2018-03-05 11:25:00,50.9,50.95,50.88,50.94,102340.0,45.5097,45.5544,45.4918,45.5455,102340.0
2018-03-05 11:30:00,50.94,51.0,50.92,50.94,114755.0,45.5455,45.5991,45.5276,45.5455,114755.0
2018-03-05 11:35:00,50.94,51.05,50.92,51.04,116819.0,45.5455,45.6438,45.5276,45.6349,116819.0
2018-03-05 11:40:00,51.05,51.15,51.04,51.15,279040.0,45.6438,45.7332,45.6349,45.7332,279040.0
2018-03-05 11:45:00,51.15,51.22,51.1,51.1,105411.0,45.7332,45.7958,45.6885,45.6885,105411.0
2018-03-05 11:50:00,51.1,51.19,51.09,51.14,119862.0,45.6885,45.769,45.6796,45.7243,119862.0
2018-03-05 11:55:00,51.14,51.21,51.13,51.2,170187.0,45.7243,45.7869,45.7153,45.7779,170187.0
2018-03-05 12:00:00,51.2,51.31,51.2,51.29,135548.0,45.7779,45.8763,45.7779,45.8584,135548.0
2018-03-05 12:05:00,51.29,51.34,51.27,51.3,96730.0,45.8584,45.9031,45.8405,45.8673,96730.0
2018-03-05 12:10:00,51.3,51.34,51.22,51.23,102080.0,45.8673,45.9031,45.7958,45.8047,102080.0
2018-03-05 12:15:00,51.23,51.32,51.21,51.28,183222.0,45.8047,45.8852,45.7869,45.8494,183222.0
2018-03-05 12:20:00,51.27,51.27,51.06,51.09,113264.0,45.8405,45.8405,45.6527,45.6796,113264.0
2018-03-05 12:25:00,51.09,51.19,51.08,51.19,73060.0,45.6796,45.769,45.6706,45.769,73060.0
2018-03-05 12:30:00,51.19,51.23,51.12,51.2,105135.0,45.769,45.8047,45.7064,45.7779,105135.0
2018-03-05 12:35:00,51.2,51.29,51.19,51.27,121287.0,45.7779,45.8584,45.769,45.8405,121287.0
2018-03-05 12:40:00,51.27,51.3,51.19,51.21,71921.0,45.8405,45.8673,45.769,45.7869,71921.0
2018-03-05 12:45:00,51.23,51.29,51.2,51.23,69124.0,45.8047,45.8584,45.7779,45.8047,69124.0
2018-03-05 12:50:00,51.22,51.25,51.21,51.22,79711.0,45.7958,45.8226,45.7869,45.7958,79711.0
2018-03-05 12:55:00,51.22,51.3,51.21,51.28,81431.0,45.7958,45.8673,45.7869,45.8494,81431.0
2018-03-05 13:00:00,51.28,51.36,51.28,51.34,87792.0,45.8494,45.921,45.8494,45.9031,87792.0
2018-03-05 13:05:00,51.33,51.37,51.31,51.37,70693.0,45.8942,45.9299,45.8763,45.9299,70693.0
2018-03-05 13:10:00,51.36,51.42,51.33,51.33,82842.0,45.921,45.9746,45.8942,45.8942,82842.0
2018-03-05 13:15:00,51.34,51.39,51.3,51.33,96529.0,45.9031,45.9478,45.8673,45.8942,96529.0
2018-03-05 13:20:00,51.33,51.34,51.25,51.28,102057.0,45.8942,45.9031,45.8226,45.8494,102057.0
2018-03-05 13:25:00,51.27,51.27,51.2,51.21,106636.0,45.8405,45.8405,45.7779,45.7869,106636.0
2018-03-05 13:30:00,51.21,51.23,51.13,51.13,106977.0,45.7869,45.8047,45.7153,45.7153,106977.0
2018-03-05 13:35:00,51.14,51.18,51.13,51.16,71653.0,45.7243,45.76,45.7153,45.7422,71653.0
2018-03-05 13:40:00,51.16,51.24,51.15,51.17,74164.0,45.7422,45.8137,45.7332,45.7511,74164.0
2018-03-05 13:45:00,51.17,51.2,51.12,51.15,90463.0,45.7511,45.7779,45.7064,45.7332,90463.0
2018-03-05 13:50:00,51.15,51.18,51.11,51.16,95721.0,45.7332,45.76,45.6975,45.7422,95721.0
2018-03-05 13:55:00,51.16,51.23,51.16,51.23,57505.0,45.7422,45.8047,45.7422,45.8047,57505.0
2018-03-05 14:00:00,51.23,51.27,51.21,51.22,99948.0,45.8047,45.8405,45.7869,45.7958,99948.0
2018-03-05 14:05:00,51.21,51.23,51.17,51.23,94444.0,45.7869,45.8047,45.7511,45.8047,94444.0
2018-03-05 14:10:00,51.23,51.26,51.1,51.13,132250.0,45.8047,45.8316,45.6885,45.7153,132250.0
2018-03-05 14:15:00,51.13,51.2,51.1,51.11,80940.0,45.7153,45.7779,45.6885,45.6975,80940.0
2018-03-05 14:20:00,51.11,51.22,51.1,51.22,93107.0,45.6975,45.7958,45.6885,45.7958,93107.0
2018-03-05 14:25:00,51.22,51.26,51.21,51.22,98254.0,45.7958,45.8316,45.7869,45.7958,98254.0
2018-03-05 14:30:00,51.23,51.35,51.23,51.34,164718.0,45.8047,45.912,45.8047,45.9031,164718.0
2018-03-05 14:35:00,51.34,51.36,51.25,51.34,193986.0,45.9031,45.921,45.8226,45.9031,193986.0
2018-03-05 14:40:00,51.34,51.42,51.33,51.41,164595.0,45.9031,45.9746,45.8942,45.9657,164595.0
2018-03-05 14:45:00,51.41,51.43,51.39,51.41,275072.0,45.9657,45.9836,45.9478,45.9657,275072.0
2018-03-05 14:50:00,51.41,51.42,51.38,51.39,150818.0,45.9657,45.9746,45.9389,45.9478,150818.0
2018-03-05 14:55:00,51.39,51.44,51.37,51.43,231798.0,45.9478,45.9925,45.9299,45.9836,231798.0
2018-03-05 15:00:00,51.42,51.45,51.38,51.4,149498.0,45.9746,46.0014,45.9389,45.9567,149498.0
2018-03-05 15:05:00,51.4,51.46,51.33,51.34,188673.0,45.9567,46.0104,45.8942,45.9031,188673.0
2018-03-05 15:10:00,51.34,51.39,51.33,51.37,101358.0,45.9031,45.9478,45.8942,45.9299,101358.0
2018-03-05 15:15:00,51.36,51.43,51.34,51.4,111809.0,45.921,45.9836,45.9031,45.9567,111809.0
2018-03-05 15:20:00,51.4,51.44,51.37,51.42,105129.0,45.9567,45.9925,45.9299,45.9746,105129.0
2018-03-05 15:25:00,51.43,51.43,51.3,51.32,163161.0,45.9836,45.9836,45.8673,45.8852,163161.0
2018-03-05 15:30:00,51.33,51.42,51.29,51.39,191859.0,45.8942,45.9746,45.8584,45.9478,191859.0
2018-03-05 15:35:00,51.39,51.45,51.36,51.43,180422.0,45.9478,46.0014,45.921,45.9836,180422.0
2018-03-05 15:40:00,51.43,51.48,51.4,51.44,272367.0,45.9836,46.0283,45.9567,45.9925,272367.0
2018-03-05 15:45:00,51.44,51.45,51.35,51.36,267985.0,45.9925,46.0014,45.912,45.921,267985.0
2018-03-05 15:50:00,51.35,51.35,51.25,51.3,460554.0,45.912,45.912,45.8226,45.8673,460554.0
2018-03-05 15:55:00,51.3,51.32,51.19,51.27,1195210.0,45.8673,45.8852,45.769,45.8405,1195210.0
2018-03-06 09:30:00,51.56,51.56,51.33,51.49,428484.0,46.0998,46.0998,45.8942,46.0372,428484.0
2018-03-06 09:35:00,51.49,51.53,51.37,51.41,198540.0,46.0372,46.073,45.9299,45.9657,198540.0
2018-03-06 09:40:00,51.41,51.45,51.3,51.3,171053.0,45.9657,46.0014,45.8673,45.8673,171053.0
2018-03-06 09:45:00,51.3,51.44,51.24,51.41,152107.0,45.8673,45.9925,45.8137,45.9657,152107.0
2018-03-06 09:50:00,51.41,51.52,51.4,51.52,162419.0,45.9657,46.064,45.9567,46.064,162419.0
2018-03-06 09:55:00,51.51,51.65,51.48,51.58,270235.0,46.0551,46.1803,46.0283,46.1177,270235.0
2018-03-06 10:00:00,51.58,51.65,51.51,51.52,181482.0,46.1177,46.1803,46.0551,46.064,181482.0
2018-03-06 10:05:00,51.52,51.61,51.5,51.56,184296.0,46.064,46.1445,46.0461,46.0998,184296.0
2018-03-06 10:10:00,51.57,51.59,51.45,51.48,151477.0,46.1087,46.1266,46.0014,46.0283,151477.0
2018-03-06 10:15:00,51.48,51.58,51.47,51.52,142423.0,46.0283,46.1177,46.0193,46.064,142423.0
2018-03-06 10:20:00,51.53,51.7,51.49,51.7,186018.0,46.073,46.225,46.0372,46.225,186018.0
2018-03-06 10:25:00,51.7,51.73,51.66,51.68,173023.0,46.225,46.2518,46.1892,46.2071,173023.0
2018-03-06 10:30:00,51.69,51.77,51.64,51.66,100429.0,46.216,46.2876,46.1713,46.1892,100429.0
2018-03-06 10:35:00,51.66,51.66,51.57,51.62,108669.0,46.1892,46.1892,46.1087,46.1534,108669.0
2018-03-06 10:40:00,51.62,51.67,51.53,51.65,152352.0,46.1534,46.1981,46.073,46.1803,152352.0
2018-03-06 10:45:00,51.65,51.65,51.54,51.58,94724.0,46.1803,46.1803,46.0819,46.1177,94724.0
2018-03-06 10:50:00,51.57,51.6,51.42,51.45,133414.0,46.1087,46.1356,45.9746,46.0014,133414.0
2018-03-06 10:55:00,51.45,51.5,51.35,51.39,177195.0,46.0014,46.0461,45.912,45.9478,177195.0
2018-03-06 11:00:00,51.4,51.46,51.34,51.43,90733.0,45.9567,46.0104,45.9031,45.9836,90733.0
2018-03-06 11:05:00,51.43,51.54,51.42,51.5,93529.0,45.9836,46.0819,45.9746,46.0461,93529.0
2018-03-06 11:10:00,51.5,51.58,51.47,51.58,95716.0,46.0461,46.1177,46.0193,46.1177,95716.0
2018-03-06 11:15:00,51.58,51.61,51.48,51.55,96707.0,46.1177,46.1445,46.0283,46.0909,96707.0
2018-03-06 11:20:00,51.55,51.57,51.42,51.47,102176.0,46.0909,46.1087,45.9746,46.0193,102176.0
2018-03-06 11:25:00,51.47,51.5,51.22,51.26,374330.0,46.0193,46.0461,45.7958,45.8316,374330.0
2018-03-06 11:30:00,51.27,51.43,51.27,51.41,84682.0,45.8405,45.9836,45.8405,45.9657,84682.0
2018-03-06 11:35:00,51.41,51.44,51.31,51.34,133733.0,45.9657,45.9925,45.8763,45.9031,133733.0
2018-03-06 11:40:00,51.35,51.43,51.27,51.39,79737.0,45.912,45.9836,45.8405,45.9478,79737.0
2018-03-06 11:45:00,51.39,51.49,51.39,51.47,89276.0,45.9478,46.0372,45.9478,46.0193,89276.0
2018-03-06 11:50:00,51.47,51.5,51.43,51.49,72827.0,46.0193,46.0461,45.9836,46.0372,72827.0
2018-03-06 11:55:00,51.49,51.51,51.42,51.49,109882.0,46.0372,46.0551,45.9746,46.0372,109882.0
2018-03-06 12:00:00,51.49,51.51,51.43,51.45,76142.0,46.0372,46.0551,45.9836,46.0014,76142.0
2018-03-06 12:05:00,51.44,51.46,51.38,51.44,97805.0,45.9925,46.0104,45.9389,45.9925,97805.0
2018-03-06 12:10:00,51.44,51.49,51.42,51.48,87998.0,45.9925,46.0372,45.9746,46.0283,87998.0
2018-03-06 12:15:00,51.47,51.48,51.38,51.43,87263.0,46.0193,46.0283,45.9389,45.9836,87263.0
2018-03-06 12:20:00,51.43,51.46,51.35,51.36,82537.0,45.9836,46.0104,45.912,45.921,82537.0
2018-03-06 12:25:00,51.35,51.39,51.32,51.36,78457.0,45.912,45.9478,45.8852,45.921,78457.0
2018-03-06 12:30:00,51.36,51.39,51.34,51.38,67005.0,45.921,45.9478,45.9031,45.9389,67005.0
2018-03-06 12:35:00,51.38,51.42,51.35,51.41,77388.0,45.9389,45.9746,45.912,45.9657,77388.0
2018-03-06 12:40:00,51.41,51.51,51.38,51.48,69925.0,45.9657,46.0551,45.9389,46.0283,69925.0
2018-03-06 12:45:00,51.48,51.49,51.43,51.47,83231.0,46.0283,46.0372,45.9836,46.0193,83231.0
2018-03-06 12:50:00,51.47,51.53,51.47,51.5,80712.0,46.0193,46.073,46.0193,46.0461,80712.0
2018-03-06 12:55:00,51.5,51.61,51.49,51.59,114006.0,46.0461,46.1445,46.0372,46.1266,114006.0
2018-03-06 13:00:00,51.6,51.65,51.59,51.6,132172.0,46.1356,46.1803,46.1266,46.1356,132172.0
2018-03-06 13:05:00,51.61,51.69,51.6,51.66,146044.0,46.1445,46.216,46.1356,46.1892,146044.0
2018-03-06 13:10:00,51.67,51.78,51.66,51.67,217290.0,46.1981,46.2965,46.1892,46.1981,217290.0
2018-03-06 13:15:00,51.68,51.76,51.68,51.7,119647.0,46.2071,46.2786,46.2071,46.225,119647.0
2018-03-06 13:20:00,51.71,51.74,51.65,51.71,131004.0,46.2339,46.2607,46.1803,46.2339,131004.0
2018-03-06 13:25:00,51.71,51.74,51.66,51.72,114946.0,46.2339,46.2607,46.1892,46.2429,114946.0
2018-03-06 13:30:00,51.72,51.79,51.71,51.78,335748.0,46.2429,46.3054,46.2339,46.2965,335748.0
2018-03-06 13:35:00,51.78,51.78,51.68,51.7,112991.0,46.2965,46.2965,46.2071,46.225,112991.0
2018-03-06 13:40:00,51.7,51.73,51.64,51.65,94440.0,46.225,46.2518,46.1713,46.1803,94440.0
2018-03-06 13:45:00,51.66,51.67,51.54,51.56,97388.0,46.1892,46.1981,46.0819,46.0998,97388.0
2018-03-06 13:50:00,51.57,51.66,51.57,51.61,177980.0,46.1087,46.1892,46.1087,46.1445,177980.0
2018-03-06 13:55:00,51.61,51.61,51.49,51.55,248854.0,46.1445,46.1445,46.0372,46.0909,248854.0
2018-03-06 14:00:00,51.56,51.57,51.52,51.55,218495.0,46.0998,46.1087,46.064,46.0909,218495.0
2018-03-06 14:05:00,51.55,51.56,51.44,51.48,211041.0,46.0909,46.0998,45.9925,46.0283,211041.0
2018-03-06 14:10:00,51.48,51.5,51.41,51.44,91604.0,46.0283,46.0461,45.9657,45.9925,91604.0
2018-03-06 14:15:00,51.43,51.49,51.41,51.47,80144.0,45.9836,46.0372,45.9657,46.0193,80144.0
2018-03-06 14:20:00,51.48,51.53,51.47,51.52,67727.0,46.0283,46.073,46.0193,46.064,67727.0
2018-03-06 14:25:00,51.52,51.53,51.45,51.46,57067.0,46.064,46.073,46.0014,46.0104,57067.0
2018-03-06 14:30:00,51.46,51.58,51.46,51.58,111828.0,46.0104,46.1177,46.0104,46.1177,111828.0
2018-03-06 14:35:00,51.58,51.65,51.58,51.65,95796.0,46.1177,46.1803,46.1177,46.1803,95796.0
2018-03-06 14:40:00,51.64,51.67,51.59,51.63,88484.0,46.1713,46.1981,46.1266,46.1624,88484.0
2018-03-06 14:45:00,51.63,51.69,51.6,51.69,70553.0,46.1624,46.216,46.1356,46.216,70553.0
2018-03-06 14:50:00,51.69,51.73,51.67,51.68,86942.0,46.216,46.2518,46.1981,46.2071,86942.0
2018-03-06 14:55:00,51.68,51.7,51.64,51.65,84707.0,46.2071,46.225,46.1713,46.1803,84707.0
2018-03-06 15:00:00,51.65,51.67,51.54,51.56,111173.0,46.1803,46.1981,46.0819,46.0998,111173.0
2018-03-06 15:05:00,51.57,51.62,51.56,51.62,89438.0,46.1087,46.1534,46.0998,46.1534,89438.0
2018-03-06 15:10:00,51.62,51.62,51.49,51.5,106261.0,46.1534,46.1534,46.0372,46.0461,106261.0
2018-03-06 15:15:00,51.5,51.54,51.47,51.52,111411.0,46.0461,46.0819,46.0193,46.064,111411.0
2018-03-06 15:20:00,51.52,51.53,51.45,51.45,110402.0,46.064,46.073,46.0014,46.0014,110402.0
2018-03-06 15:25:00,51.45,51.54,51.42,51.51,114232.0,46.0014,46.0819,45.9746,46.0551,114232.0
2018-03-06 15:30:00,51.51,51.61,51.5,51.58,141186.0,46.0551,46.1445,46.0461,46.1177,141186.0
2018-03-06 15:35:00,51.59,51.61,51.54,51.54,121014.0,46.1266,46.1445,46.0819,46.0819,121014.0
2018-03-06 15:40:00,51.54,51.6,51.51,51.52,206833.0,46.0819,46.1356,46.0551,46.064,206833.0
2018-03-06 15:45:00,51.52,51.55,51.44,51.46,242398.0,46.064,46.0909,45.9925,46.0104,242398.0
2018-03-06 15:50:00,51.46,51.55,51.45,51.48,236832.0,46.0104,46.0909,46.0014,46.0283,236832.0
2018-03-06 15:55:00,51.48,51.53,51.43,51.53,757733.0,46.0283,46.073,45.9836,46.073,757733.0
2018-03-07 09:30:00,51.06,51.48,51.03,51.46,266074.0,45.6527,46.0283,45.6259,46.0104,266074.0
2018-03-07 09:35:00,51.46,51.55,51.42,51.5,159825.0,46.0104,46.0909,45.9746,46.0461,159825.0
2018-03-07 09:40:00,51.51,51.59,51.44,51.52,110874.0,46.0551,46.1266,45.9925,46.064,110874.0
2018-03-07 09:45:00,51.52,51.52,51.42,51.45,114752.0,46.064,46.064,45.9746,46.0014,114752.0
2018-03-07 09:50:00,51.45,51.48,51.32,51.33,114968.0,46.0014,46.0283,45.8852,45.8942,114968.0
2018-03-07 09:55:00,51.34,51.44,51.28,51.4,151969.0,45.9031,45.9925,45.8494,45.9567,151969.0
2018-03-07 10:00:00,51.39,51.54,51.35,51.54,121746.0,45.9478,46.0819,45.912,46.0819,121746.0
2018-03-07 10:05:00,51.54,51.54,51.44,51.49,115950.0,46.0819,46.0819,45.9925,46.0372,115950.0
2018-03-07 10:10:00,51.49,51.57,51.47,51.5,87404.0,46.0372,46.1087,46.0193,46.0461,87404.0
2018-03-07 10:15:00,51.51,51.57,51.49,51.56,94899.0,46.0551,46.1087,46.0372,46.0998,94899.0
2018-03-07 10:20:00,51.56,51.64,51.54,51.58,90733.0,46.0998,46.1713,46.0819,46.1177,90733.0
2018-03-07 10:25:00,51.58,51.6,51.51,51.54,81018.0,46.1177,46.1356,46.0551,46.0819,81018.0
2018-03-07 10:30:00,51.54,51.61,51.48,51.61,63462.0,46.0819,46.1445,46.0283,46.1445,63462.0
2018-03-07 10:35:00,51.62,51.63,51.55,51.58,91285.0,46.1534,46.1624,46.0909,46.1177,91285.0
2018-03-07 10:40:00,51.59,51.64,51.58,51.61,103180.0,46.1266,46.1713,46.1177,46.1445,103180.0
2018-03-07 10:45:00,51.61,51.65,51.57,51.65,94354.0,46.1445,46.1803,46.1087,46.1803,94354.0
2018-03-07 10:50:00,51.65,51.69,51.64,51.68,93596.0,46.1803,46.216,46.1713,46.2071,93596.0
2018-03-07 10:55:00,51.68,51.73,51.64,51.72,125024.0,46.2071,46.2518,46.1713,46.2429,125024.0
2018-03-07 11:00:00,51.73,51.75,51.7,51.71,160969.0,46.2518,46.2697,46.225,46.2339,160969.0
2018-03-07 11:05:00,51.72,51.72,51.63,51.63,136897.0,46.2429,46.2429,46.1624,46.1624,136897.0
2018-03-07 11:10:00,51.63,51.64,51.56,51.57,100693.0,46.1624,46.1713,46.0998,46.1087,100693.0
2018-03-07 11:15:00,51.57,51.61,51.5,51.5,81752.0,46.1087,46.1445,46.0461,46.0461,81752.0
2018-03-07 11:20:00,51.5,51.51,51.44,51.51,109317.0,46.0461,46.0551,45.9925,46.0551,109317.0
2018-03-07 11:25:00,51.51,51.52,51.47,51.51,59915.0,46.0551,46.064,46.0193,46.0551,59915.0
2018-03-07 11:30:00,51.51,51.64,51.5,51.63,103161.0,46.0551,46.1713,46.0461,46.1624,103161.0
2018-03-07 11:35:00,51.63,51.65,51.59,51.62,73558.0,46.1624,46.1803,46.1266,46.1534,73558.0
2018-03-07 11:40:00,51.62,51.63,51.58,51.58,56109.0,46.1534,46.1624,46.1177,46.1177,56109.0
2018-03-07 11:45:00,51.58,51.6,51.49,51.49,61589.0,46.1177,46.1356,46.0372,46.0372,61589.0
2018-03-07 11:50:00,51.49,51.54,51.47,51.5,66332.0,46.0372,46.0819,46.0193,46.0461,66332.0
2018-03-07 11:55:00,51.5,51.53,51.35,51.35,122958.0,46.0461,46.073,45.912,45.912,122958.0
2018-03-07 12:00:00,51.35,51.38,51.25,51.27,134823.0,45.912,45.9389,45.8226,45.8405,134823.0
2018-03-07 12:05:00,51.27,51.32,51.25,51.25,99290.0,45.8405,45.8852,45.8226,45.8226,99290.0
2018-03-07 12:10:00,51.25,51.26,51.16,51.22,121332.0,45.8226,45.8316,45.7422,45.7958,121332.0
2018-03-07 12:15:00,51.21,51.27,51.17,51.25,87320.0,45.7869,45.8405,45.7511,45.8226,87320.0
2018-03-07 12:20:00,51.26,51.3,51.2,51.24,169075.0,45.8316,45.8673,45.7779,45.8137,169075.0
2018-03-07 12:25:00,51.24,51.3,51.22,51.26,82740.0,45.8137,45.8673,45.7958,45.8316,82740.0
2018-03-07 12:30:00,51.26,51.3,51.24,51.29,74956.0,45.8316,45.8673,45.8137,45.8584,74956.0
2018-03-07 12:35:00,51.29,51.33,51.23,51.27,77402.0,45.8584,45.8942,45.8047,45.8405,77402.0
2018-03-07 12:40:00,51.27,51.33,51.22,51.31,62898.0,45.8405,45.8942,45.7958,45.8763,62898.0
2018-03-07 12:45:00,51.31,51.38,51.31,51.35,93666.0,45.8763,45.9389,45.8763,45.912,93666.0
2018-03-07 12:50:00,51.35,51.37,51.33,51.34,76364.0,45.912,45.9299,45.8942,45.9031,76364.0
2018-03-07 12:55:00,51.34,51.38,51.33,51.36,75496.0,45.9031,45.9389,45.8942,45.921,75496.0
2018-03-07 13:00:00,51.36,51.36,51.26,51.27,112006.0,45.921,45.921,45.8316,45.8405,112006.0
2018-03-07 13:05:00,51.27,51.27,51.2,51.25,89375.0,45.8405,45.8405,45.7779,45.8226,89375.0
2018-03-07 13:10:00,51.25,51.29,51.23,51.26,99267.0,45.8226,45.8584,45.8047,45.8316,99267.0
2018-03-07 13:15:00,51.26,51.36,51.23,51.36,55845.0,45.8316,45.921,45.8047,45.921,55845.0
2018-03-07 13:20:00,51.36,51.41,51.33,51.39,57956.0,45.921,45.9657,45.8942,45.9478,57956.0
2018-03-07 13:25:00,51.38,51.52,51.38,51.52,71499.0,45.9389,46.064,45.9389,46.064,71499.0
2018-03-07 13:30:00,51.51,51.56,51.49,51.49,50767.0,46.0551,46.0998,46.0372,46.0372,50767.0
2018-03-07 13:35:00,51.49,51.51,51.47,51.5,38590.0,46.0372,46.0551,46.0193,46.0461,38590.0
2018-03-07 13:40:00,51.49,51.51,51.47,51.5,49145.0,46.0372,46.0551,46.0193,46.0461,49145.0
2018-03-07 13:45:00,51.5,51.56,51.47,51.52,64507.0,46.0461,46.0998,46.0193,46.064,64507.0
2018-03-07 13:50:00,51.52,51.57,51.51,51.57,78639.0,46.064,46.1087,46.0551,46.1087,78639.0
2018-03-07 13:55:00,51.56,51.6,51.53,51.59,92003.0,46.0998,46.1356,46.073,46.1266,92003.0
2018-03-07 14:00:00,51.6,51.63,51.55,51.57,155713.0,46.1356,46.1624,46.0909,46.1087,155713.0
2018-03-07 14:05:00,51.57,51.58,51.54,51.58,45540.0,46.1087,46.1177,46.0819,46.1177,45540.0
2018-03-07 14:10:00,51.58,51.66,51.57,51.66,75045.0,46.1177,46.1892,46.1087,46.1892,75045.0
2018-03-07 14:15:00,51.65,51.66,51.61,51.61,61497.0,46.1803,46.1892,46.1445,46.1445,61497.0
2018-03-07 14:20:00,51.62,51.67,51.58,51.63,87908.0,46.1534,46.1981,46.1177,46.1624,87908.0
2018-03-07 14:25:00,51.63,51.65,51.54,51.54,111189.0,46.1624,46.1803,46.0819,46.0819,111189.0
2018-03-07 14:30:00,51.54,51.64,51.53,51.62,55754.0,46.0819,46.1713,46.073,46.1534,55754.0
2018-03-07 14:35:00,51.62,51.66,51.59,51.62,79015.0,46.1534,46.1892,46.1266,46.1534,79015.0
2018-03-07 14:40:00,51.62,51.64,51.6,51.6,53550.0,46.1534,46.1713,46.1356,46.1356,53550.0
2018-03-07 14:45:00,51.6,51.61,51.57,51.6,114708.0,46.1356,46.1445,46.1087,46.1356,114708.0
2018-03-07 14:50:00,51.6,51.64,51.52,51.52,90889.0,46.1356,46.1713,46.064,46.064,90889.0
2018-03-07 14:55:00,51.51,51.55,51.46,51.52,140441.0,46.0551,46.0909,46.0104,46.064,140441.0
2018-03-07 15:00:00,51.54,51.6,51.51,51.59,52695.0,46.0819,46.1356,46.0551,46.1266,52695.0
2018-03-07 15:05:00,51.59,51.71,51.58,51.65,159496.0,46.1266,46.2339,46.1177,46.1803,159496.0
2018-03-07 15:10:00,51.66,51.7,51.64,51.65,91246.0,46.1892,46.225,46.1713,46.1803,91246.0
2018-03-07 15:15:00,51.65,51.66,51.59,51.65,172519.0,46.1803,46.1892,46.1266,46.1803,172519.0
2018-03-07 15:20:00,51.64,51.67,51.6,51.66,99347.0,46.1713,46.1981,46.1356,46.1892,99347.0
2018-03-07 15:25:00,51.66,51.7,51.63,51.67,124276.0,46.1892,46.225,46.1624,46.1981,124276.0
2018-03-07 15:30:00,51.68,51.76,51.67,51.72,152033.0,46.2071,46.2786,46.1981,46.2429,152033.0
2018-03-07 15:35:00,51.72,51.76,51.71,51.75,117362.0,46.2429,46.2786,46.2339,46.2697,117362.0
2018-03-07 15:40:00,51.76,51.81,51.75,51.79,198396.0,46.2786,46.3233,46.2697,46.3054,198396.0
2018-03-07 15:45:00,51.79,51.81,51.75,51.78,235355.0,46.3054,46.3233,46.2697,46.2965,235355.0
2018-03-07 15:50:00,51.79,51.8,51.69,51.71,329358.0,46.3054,46.3144,46.216,46.2339,329358.0
2018-03-07 15:55:00,51.71,51.76,51.71,51.73,495181.0,46.2339,46.2786,46.2339,46.2518,495181.0
2018-03-08 09:30:00,51.94,51.94,51.69,51.86,275190.0,46.4396,46.4396,46.216,46.368,275190.0
2018-03-08 09:35:00,51.86,51.91,51.83,51.9,114729.0,46.368,46.4127,46.3412,46.4038,114729.0
2018-03-08 09:40:00,51.89,51.89,51.78,51.78,108078.0,46.3948,46.3948,46.2965,46.2965,108078.0
2018-03-08 09:45:00,51.79,51.87,51.76,51.79,114408.0,46.3054,46.377,46.2786,46.3054,114408.0
2018-03-08 09:50:00,51.78,51.78,51.67,51.67,175099.0,46.2965,46.2965,46.1981,46.1981,175099.0
2018-03-08 09:55:00,51.67,51.71,51.57,51.61,197602.0,46.1981,46.2339,46.1087,46.1445,197602.0
2018-03-08 10:00:00,51.62,51.7,51.59,51.61,119699.0,46.1534,46.225,46.1266,46.1445,119699.0
2018-03-08 10:05:00,51.61,51.63,51.46,51.6,369810.0,46.1445,46.1624,46.0104,46.1356,369810.0
2018-03-08 10:10:00,51.59,51.62,51.57,51.62,99238.0,46.1266,46.1534,46.1087,46.1534,99238.0
2018-03-08 10:15:00,51.62,51.66,51.56,51.64,144476.0,46.1534,46.1892,46.0998,46.1713,144476.0
2018-03-08 10:20:00,51.64,51.75,51.63,51.75,143118.0,46.1713,46.2697,46.1624,46.2697,143118.0
2018-03-08 10:25:00,51.75,51.77,51.64,51.64,214543.0,46.2697,46.2876,46.1713,46.1713,214543.0
2018-03-08 10:30:00,51.64,51.68,51.62,51.65,93466.0,46.1713,46.2071,46.1534,46.1803,93466.0
2018-03-08 10:35:00,51.65,51.66,51.58,51.61,66986.0,46.1803,46.1892,46.1177,46.1445,66986.0
2018-03-08 10:40:00,51.61,51.66,51.59,51.64,87829.0,46.1445,46.1892,46.1266,46.1713,87829.0
2018-03-08 10:45:00,51.64,51.71,51.6,51.71,107697.0,46.1713,46.2339,46.1356,46.2339,107697.0
2018-03-08 10:50:00,51.71,51.77,51.69,51.74,69115.0,46.2339,46.2876,46.216,46.2607,69115.0
2018-03-08 10:55:00,51.74,51.77,51.72,51.74,125456.0,46.2607,46.2876,46.2429,46.2607,125456.0
2018-03-08 11:00:00,51.74,51.84,51.72,51.84,161850.0,46.2607,46.3501,46.2429,46.3501,161850.0
2018-03-08 11:05:00,51.84,51.85,51.8,51.85,50739.0,46.3501,46.3591,46.3144,46.3591,50739.0
2018-03-08 11:10:00,51.85,51.93,51.85,51.91,111771.0,46.3591,46.4306,46.3591,46.4127,111771.0
2018-03-08 11:15:00,51.91,51.94,51.89,51.89,89042.0,46.4127,46.4396,46.3948,46.3948,89042.0
2018-03-08 11:20:00,51.89,51.91,51.83,51.87,71398.0,46.3948,46.4127,46.3412,46.377,71398.0
2018-03-08 11:25:00,51.88,51.9,51.87,51.88,75024.0,46.3859,46.4038,46.377,46.3859,75024.0
2018-03-08 11:30:00,51.88,51.91,51.82,51.83,75083.0,46.3859,46.4127,46.3323,46.3412,75083.0
2018-03-08 11:35:00,51.83,51.89,51.83,51.88,78989.0,46.3412,46.3948,46.3412,46.3859,78989.0
2018-03-08 11:40:00,51.89,51.91,51.85,51.86,95869.0,46.3948,46.4127,46.3591,46.368,95869.0
2018-03-08 11:45:00,51.86,51.93,51.86,51.89,177025.0,46.368,46.4306,46.368,46.3948,177025.0
2018-03-08 11:50:00,51.89,51.9,51.83,51.87,96094.0,46.3948,46.4038,46.3412,46.377,96094.0
2018-03-08 11:55:00,51.87,51.9,51.85,51.88,87113.0,46.377,46.4038,46.3591,46.3859,87113.0
2018-03-08 12:00:00,51.88,51.9,51.86,51.89,102370.0,46.3859,46.4038,46.368,46.3948,102370.0
2018-03-08 12:05:00,51.88,51.89,51.85,51.85,102420.0,46.3859,46.3948,46.3591,46.3591,102420.0
2018-03-08 12:10:00,51.86,51.86,51.73,51.77,148851.0,46.368,46.368,46.2518,46.2876,148851.0
2018-03-08 12:15:00,51.77,51.85,51.76,51.85,58348.0,46.2876,46.3591,46.2786,46.3591,58348.0
2018-03-08 12:20:00,51.85,51.89,51.82,51.83,96757.0,46.3591,46.3948,46.3323,46.3412,96757.0
2018-03-08 12:25:00,51.82,51.89,51.82,51.88,86680.0,46.3323,46.3948,46.3323,46.3859,86680.0
2018-03-08 12:30:00,51.89,51.89,51.8,51.81,80415.0,46.3948,46.3948,46.3144,46.3233,80415.0
2018-03-08 12:35:00,51.81,51.86,51.8,51.85,98713.0,46.3233,46.368,46.3144,46.3591,98713.0
2018-03-08 12:40:00,51.85,51.85,51.78,51.8,85303.0,46.3591,46.3591,46.2965,46.3144,85303.0
2018-03-08 12:45:00,51.8,51.86,51.8,51.84,111250.0,46.3144,46.368,46.3144,46.3501,111250.0
2018-03-08 12:50:00,51.84,51.86,51.75,51.75,114596.0,46.3501,46.368,46.2697,46.2697,114596.0
2018-03-08 12:55:00,51.76,51.79,51.74,51.77,71595.0,46.2786,46.3054,46.2607,46.2876,71595.0
2018-03-08 13:00:00,51.78,51.86,51.76,51.85,66703.0,46.2965,46.368,46.2786,46.3591,66703.0
2018-03-08 13:05:00,51.85,51.87,51.83,51.87,34843.0,46.3591,46.377,46.3412,46.377,34843.0
2018-03-08 13:10:00,51.86,51.87,51.84,51.84,32598.0,46.368,46.377,46.3501,46.3501,32598.0
2018-03-08 13:15:00,51.84,51.85,51.79,51.81,80262.0,46.3501,46.3591,46.3054,46.3233,80262.0
2018-03-08 13:20:00,51.82,51.82,51.74,51.76,93832.0,46.3323,46.3323,46.2607,46.2786,93832.0
2018-03-08 13:25:00,51.76,51.78,51.73,51.77,62192.0,46.2786,46.2965,46.2518,46.2876,62192.0
2018-03-08 13:30:00,51.76,51.78,51.74,51.78,48711.0,46.2786,46.2965,46.2607,46.2965,48711.0
2018-03-08 13:35:00,51.77,51.79,51.75,51.77,208671.0,46.2876,46.3054,46.2697,46.2876,208671.0
2018-03-08 13:40:00,51.76,51.81,51.76,51.76,57455.0,46.2786,46.3233,46.2786,46.2786,57455.0
2018-03-08 13:45:00,51.76,51.78,51.73,51.76,67771.0,46.2786,46.2965,46.2518,46.2786,67771.0
2018-03-08 13:50:00,51.77,51.82,51.76,51.8,125272.0,46.2876,46.3323,46.2786,46.3144,125272.0
2018-03-08 13:55:00,51.8,51.85,51.8,51.83,101038.0,46.3144,46.3591,46.3144,46.3412,101038.0
2018-03-08 14:00:00,51.83,51.85,51.82,51.83,90662.0,46.3412,46.3591,46.3323,46.3412,90662.0
2018-03-08 14:05:00,51.83,51.84,51.76,51.77,108385.0,46.3412,46.3501,46.2786,46.2876,108385.0
2018-03-08 14:10:00,51.77,51.82,51.75,51.81,88299.0,46.2876,46.3323,46.2697,46.3233,88299.0
2018-03-08 14:15:00,51.8,51.86,51.8,51.86,75697.0,46.3144,46.368,46.3144,46.368,75697.0
2018-03-08 14:20:00,51.86,51.88,51.85,51.87,123384.0,46.368,46.3859,46.3591,46.377,123384.0
2018-03-08 14:25:00,51.87,51.9,51.86,51.89,105142.0,46.377,46.4038,46.368,46.3948,105142.0
2018-03-08 14:30:00,51.88,51.93,51.81,51.92,139030.0,46.3859,46.4306,46.3233,46.4217,139030.0
2018-03-08 14:35:00,51.91,51.96,51.91,51.96,113900.0,46.4127,46.4574,46.4127,46.4574,113900.0
2018-03-08 14:40:00,51.96,51.98,51.95,51.97,97965.0,46.4574,46.4753,46.4485,46.4664,97965.0
2018-03-08 14:45:00,51.97,52.08,51.96,52.0,557645.0,46.4664,46.5647,46.4574,46.4932,557645.0
2018-03-08 14:50:00,52.0,52.04,51.99,52.04,113507.0,46.4932,46.529,46.4843,46.529,113507.0
2018-03-08 14:55:00,52.04,52.05,52.01,52.04,123998.0,46.529,46.5379,46.5021,46.529,123998.0
2018-03-08 15:00:00,52.03,52.09,52.03,52.06,227787.0,46.52,46.5737,46.52,46.5468,227787.0
2018-03-08 15:05:00,52.06,52.14,52.06,52.09,232862.0,46.5468,46.6184,46.5468,46.5737,232862.0
2018-03-08 15:10:00,52.1,52.12,52.06,52.06,139719.0,46.5826,46.6005,46.5468,46.5468,139719.0
2018-03-08 15:15:00,52.07,52.11,52.05,52.11,151980.0,46.5558,46.5916,46.5379,46.5916,151980.0
2018-03-08 15:20:00,52.11,52.13,52.09,52.09,139873.0,46.5916,46.6094,46.5737,46.5737,139873.0
2018-03-08 15:25:00,52.1,52.1,52.06,52.07,127945.0,46.5826,46.5826,46.5468,46.5558,127945.0
2018-03-08 15:30:00,52.07,52.07,51.97,52.05,273794.0,46.5558,46.5558,46.4664,46.5379,273794.0
2018-03-08 15:35:00,52.05,52.08,52.02,52.02,190400.0,46.5379,46.5647,46.5111,46.5111,190400.0
2018-03-08 15:40:00,52.02,52.04,51.95,51.98,202896.0,46.5111,46.529,46.4485,46.4753,202896.0
2018-03-08 15:45:00,51.96,51.99,51.88,51.98,317137.0,46.4574,46.4843,46.3859,46.4753,317137.0
2018-03-08 15:50:00,51.98,52.1,51.97,52.04,382304.0,46.4753,46.5826,46.4664,46.529,382304.0
2018-03-08 15:55:00,52.03,52.16,52.02,52.13,788270.0,46.52,46.6363,46.5111,46.6094,788270.0
2018-03-09 09:30:00,52.35,52.48,52.2,52.3,532861.0,46.8061,46.9224,46.672,46.7614,532861.0
2018-03-09 09:35:00,52.3,52.41,52.2,52.39,176787.0,46.7614,46.8598,46.672,46.8419,176787.0
2018-03-09 09:40:00,52.39,52.43,52.25,52.25,142327.0,46.8419,46.8777,46.7167,46.7167,142327.0
2018-03-09 09:45:00,52.26,52.35,52.2,52.35,213794.0,46.7257,46.8061,46.672,46.8061,213794.0
2018-03-09 09:50:00,52.35,52.45,52.34,52.44,151453.0,46.8061,46.8955,46.7972,46.8866,151453.0
2018-03-09 09:55:00,52.44,52.47,52.31,52.47,158301.0,46.8866,46.9134,46.7704,46.9134,158301.0
2018-03-09 10:00:00,52.47,52.58,52.46,52.56,483338.0,46.9134,47.0118,46.9045,46.9939,483338.0
2018-03-09 10:05:00,52.56,52.59,52.45,52.46,405834.0,46.9939,47.0207,46.8955,46.9045,405834.0
2018-03-09 10:10:00,52.45,52.57,52.45,52.55,162310.0,46.8955,47.0028,46.8955,46.985,162310.0
2018-03-09 10:15:00,52.56,52.61,52.51,52.61,165268.0,46.9939,47.0386,46.9492,47.0386,165268.0
2018-03-09 10:20:00,52.61,52.61,52.53,52.57,241428.0,47.0386,47.0386,46.9671,47.0028,241428.0
2018-03-09 10:25:00,52.57,52.6,52.54,52.6,200669.0,47.0028,47.0297,46.976,47.0297,200669.0
2018-03-09 10:30:00,52.6,52.73,52.6,52.73,239591.0,47.0297,47.1459,47.0297,47.1459,239591.0
2018-03-09 10:35:00,52.73,52.76,52.69,52.69,160934.0,47.1459,47.1727,47.1101,47.1101,160934.0
2018-03-09 10:40:00,52.7,52.76,52.69,52.76,165856.0,47.1191,47.1727,47.1101,47.1727,165856.0
2018-03-09 10:45:00,52.76,52.8,52.73,52.78,195592.0,47.1727,47.2085,47.1459,47.1906,195592.0
2018-03-09 10:50:00,52.78,52.81,52.74,52.77,195067.0,47.1906,47.2174,47.1548,47.1817,195067.0
2018-03-09 10:55:00,52.78,52.85,52.77,52.83,298249.0,47.1906,47.2532,47.1817,47.2353,298249.0
2018-03-09 11:00:00,52.83,52.84,52.8,52.8,132801.0,47.2353,47.2442,47.2085,47.2085,132801.0
2018-03-09 11:05:00,52.8,52.83,52.78,52.82,208638.0,47.2085,47.2353,47.1906,47.2264,208638.0
2018-03-09 11:10:00,52.82,52.84,52.78,52.83,184048.0,47.2264,47.2442,47.1906,47.2353,184048.0
2018-03-09 11:15:00,52.83,52.86,52.82,52.86,116807.0,47.2353,47.2621,47.2264,47.2621,116807.0
2018-03-09 11:20:00,52.85,52.86,52.8,52.84,108521.0,47.2532,47.2621,47.2085,47.2442,108521.0
2018-03-09 11:25:00,52.84,52.84,52.75,52.79,88022.0,47.2442,47.2442,47.1638,47.1995,88022.0
2018-03-09 11:30:00,52.8,52.83,52.78,52.8,146723.0,47.2085,47.2353,47.1906,47.2085,146723.0
2018-03-09 11:35:00,52.8,52.85,52.8,52.85,122903.0,47.2085,47.2532,47.2085,47.2532,122903.0
2018-03-09 11:40:00,52.85,52.87,52.83,52.87,115877.0,47.2532,47.2711,47.2353,47.2711,115877.0
2018-03-09 11:45:00,52.86,52.88,52.85,52.85,102293.0,47.2621,47.28,47.2532,47.2532,102293.0
2018-03-09 11:50:00,52.84,52.86,52.79,52.81,120736.0,47.2442,47.2621,47.1995,47.2174,120736.0
2018-03-09 11:55:00,52.81,52.82,52.79,52.82,110896.0,47.2174,47.2264,47.1995,47.2264,110896.0
2018-03-09 12:00:00,52.82,52.89,52.82,52.88,129801.0,47.2264,47.2889,47.2264,47.28,129801.0
2018-03-09 12:05:00,52.89,52.89,52.85,52.86,61575.0,47.2889,47.2889,47.2532,47.2621,61575.0
2018-03-09 12:10:00,52.87,52.91,52.86,52.89,101578.0,47.2711,47.3068,47.2621,47.2889,101578.0
2018-03-09 12:15:00,52.89,52.94,52.89,52.92,109188.0,47.2889,47.3337,47.2889,47.3158,109188.0
2018-03-09 12:20:00,52.93,52.93,52.88,52.9,84133.0,47.3247,47.3247,47.28,47.2979,84133.0
2018-03-09 12:25:00,52.89,52.9,52.82,52.85,92459.0,47.2889,47.2979,47.2264,47.2532,92459.0
2018-03-09 12:30:00,52.84,52.85,52.82,52.84,92339.0,47.2442,47.2532,47.2264,47.2442,92339.0
2018-03-09 12:35:00,52.83,52.85,52.8,52.82,96380.0,47.2353,47.2532,47.2085,47.2264,96380.0
2018-03-09 12:40:00,52.82,52.82,52.76,52.79,97955.0,47.2264,47.2264,47.1727,47.1995,97955.0
2018-03-09 12:45:00,52.8,52.84,52.79,52.83,90004.0,47.2085,47.2442,47.1995,47.2353,90004.0
2018-03-09 12:50:00,52.83,52.83,52.81,52.83,56288.0,47.2353,47.2353,47.2174,47.2353,56288.0
2018-03-09 12:55:00,52.83,52.85,52.77,52.79,99070.0,47.2353,47.2532,47.1817,47.1995,99070.0
2018-03-09 13:00:00,52.8,52.87,52.79,52.84,90244.0,47.2085,47.2711,47.1995,47.2442,90244.0
2018-03-09 13:05:00,52.83,52.85,52.82,52.83,95437.0,47.2353,47.2532,47.2264,47.2353,95437.0
2018-03-09 13:10:00,52.84,52.85,52.82,52.83,151312.0,47.2442,47.2532,47.2264,47.2353,151312.0
2018-03-09 13:15:00,52.83,52.84,52.81,52.84,110573.0,47.2353,47.2442,47.2174,47.2442,110573.0
2018-03-09 13:20:00,52.84,52.84,52.81,52.84,108668.0,47.2442,47.2442,47.2174,47.2442,108668.0
2018-03-09 13:25:00,52.83,52.84,52.81,52.84,129255.0,47.2353,47.2442,47.2174,47.2442,129255.0
2018-03-09 13:30:00,52.84,52.88,52.82,52.83,133926.0,47.2442,47.28,47.2264,47.2353,133926.0
2018-03-09 13:35:00,52.84,52.88,52.82,52.88,685808.0,47.2442,47.28,47.2264,47.28,685808.0
2018-03-09 13:40:00,52.88,52.92,52.87,52.89,312755.0,47.28,47.3158,47.2711,47.2889,312755.0
2018-03-09 13:45:00,52.89,52.91,52.88,52.9,90154.0,47.2889,47.3068,47.28,47.2979,90154.0
2018-03-09 13:50:00,52.9,52.91,52.87,52.87,48196.0,47.2979,47.3068,47.2711,47.2711,48196.0
2018-03-09 13:55:00,52.88,52.88,52.84,52.86,68523.0,47.28,47.28,47.2442,47.2621,68523.0
2018-03-09 14:00:00,52.86,52.88,52.85,52.86,66893.0,47.2621,47.28,47.2532,47.2621,66893.0
2018-03-09 14:05:00,52.85,52.89,52.85,52.89,64505.0,47.2532,47.2889,47.2532,47.2889,64505.0
2018-03-09 14:10:00,52.88,52.93,52.88,52.91,127687.0,47.28,47.3247,47.28,47.3068,127687.0
2018-03-09 14:15:00,52.9,52.92,52.87,52.9,111464.0,47.2979,47.3158,47.2711,47.2979,111464.0
2018-03-09 14:20:00,52.89,52.9,52.83,52.85,72587.0,47.2889,47.2979,47.2353,47.2532,72587.0
2018-03-09 14:25:00,52.85,52.86,52.83,52.84,82272.0,47.2532,47.2621,47.2353,47.2442,82272.0
2018-03-09 14:30:00,52.85,52.87,52.84,52.87,78106.0,47.2532,47.2711,47.2442,47.2711,78106.0
2018-03-09 14:35:00,52.87,52.89,52.85,52.89,136178.0,47.2711,47.2889,47.2532,47.2889,136178.0
2018-03-09 14:40:00,52.88,52.89,52.87,52.87,107637.0,47.28,47.2889,47.2711,47.2711,107637.0
2018-03-09 14:45:00,52.88,52.9,52.87,52.89,77646.0,47.28,47.2979,47.2711,47.2889,77646.0
2018-03-09 14:50:00,52.9,52.91,52.87,52.87,81199.0,47.2979,47.3068,47.2711,47.2711,81199.0
2018-03-09 14:55:00,52.87,52.87,52.83,52.87,93584.0,47.2711,47.2711,47.2353,47.2711,93584.0
2018-03-09 15:00:00,52.87,52.91,52.86,52.91,82151.0,47.2711,47.3068,47.2621,47.3068,82151.0
2018-03-09 15:05:00,52.91,52.92,52.88,52.91,158038.0,47.3068,47.3158,47.28,47.3068,158038.0
2018-03-09 15:10:00,52.9,52.94,52.9,52.93,120378.0,47.2979,47.3337,47.2979,47.3247,120378.0
2018-03-09 15:15:00,52.93,52.94,52.91,52.91,111456.0,47.3247,47.3337,47.3068,47.3068,111456.0
2018-03-09 15:20:00,52.91,52.95,52.91,52.94,110137.0,47.3068,47.3426,47.3068,47.3337,110137.0
2018-03-09 15:25:00,52.95,52.97,52.92,52.94,211574.0,47.3426,47.3605,47.3158,47.3337,211574.0
2018-03-09 15:30:00,52.94,52.99,52.94,52.96,189576.0,47.3337,47.3784,47.3337,47.3515,189576.0
2018-03-09 15:35:00,52.96,52.99,52.96,52.98,243250.0,47.3515,47.3784,47.3515,47.3694,243250.0
2018-03-09 15:40:00,52.99,53.0,52.97,52.99,291280.0,47.3784,47.3873,47.3605,47.3784,291280.0
2018-03-09 15:45:00,52.99,53.0,52.87,52.88,387703.0,47.3784,47.3873,47.2711,47.28,387703.0
2018-03-09 15:50:00,52.88,52.94,52.87,52.93,427025.0,47.28,47.3337,47.2711,47.3247,427025.0
2018-03-09 15:55:00,52.93,53.0,52.91,52.98,842298.0,47.3247,47.3873,47.3068,47.3694,842298.0
2018-03-12 09:30:00,52.98,53.1,52.93,53.07,697192.0,47.3694,47.4767,47.3247,47.4499,697192.0
2018-03-12 09:35:00,53.07,53.19,53.07,53.19,207152.0,47.4499,47.5572,47.4499,47.5572,207152.0
2018-03-12 09:40:00,53.18,53.32,53.16,53.24,304922.0,47.5482,47.6734,47.5304,47.6019,304922.0
2018-03-12 09:45:00,53.24,53.31,53.21,53.28,186848.0,47.6019,47.6645,47.5751,47.6376,186848.0
2018-03-12 09:50:00,53.29,53.36,53.26,53.36,198517.0,47.6466,47.7092,47.6198,47.7092,198517.0
2018-03-12 09:55:00,53.36,53.44,53.35,53.43,158275.0,47.7092,47.7807,47.7002,47.7718,158275.0
2018-03-12 10:00:00,53.44,53.44,53.36,53.36,278943.0,47.7807,47.7807,47.7092,47.7092,278943.0
2018-03-12 10:05:00,53.36,53.43,53.3,53.32,165966.0,47.7092,47.7718,47.6555,47.6734,165966.0
2018-03-12 10:10:00,53.31,53.32,53.21,53.27,224422.0,47.6645,47.6734,47.5751,47.6287,224422.0
2018-03-12 10:15:00,53.26,53.27,53.17,53.19,152415.0,47.6198,47.6287,47.5393,47.5572,152415.0
2018-03-12 10:20:00,53.2,53.25,53.16,53.19,226729.0,47.5661,47.6108,47.5304,47.5572,226729.0
2018-03-12 10:25:00,53.18,53.25,53.13,53.25,222149.0,47.5482,47.6108,47.5035,47.6108,222149.0
2018-03-12 10:30:00,53.24,53.24,53.13,53.13,127801.0,47.6019,47.6019,47.5035,47.5035,127801.0
2018-03-12 10:35:00,53.14,53.14,53.02,53.03,139522.0,47.5125,47.5125,47.4052,47.4141,139522.0
2018-03-12 10:40:00,53.04,53.1,52.96,53.07,154619.0,47.4231,47.4767,47.3515,47.4499,154619.0
2018-03-12 10:45:00,53.07,53.09,53.02,53.09,176405.0,47.4499,47.4678,47.4052,47.4678,176405.0
2018-03-12 10:50:00,53.08,53.12,52.99,52.99,162470.0,47.4588,47.4946,47.3784,47.3784,162470.0
2018-03-12 10:55:00,52.99,52.99,52.88,52.92,194034.0,47.3784,47.3784,47.28,47.3158,194034.0
2018-03-12 11:00:00,52.93,53.0,52.91,52.95,136800.0,47.3247,47.3873,47.3068,47.3426,136800.0
2018-03-12 11:05:00,52.95,52.96,52.79,52.81,181424.0,47.3426,47.3515,47.1995,47.2174,181424.0
2018-03-12 11:10:00,52.8,52.88,52.8,52.86,142274.0,47.2085,47.28,47.2085,47.2621,142274.0
2018-03-12 11:15:00,52.85,52.88,52.83,52.87,137977.0,47.2532,47.28,47.2353,47.2711,137977.0
2018-03-12 11:20:00,52.86,52.88,52.84,52.86,84062.0,47.2621,47.28,47.2442,47.2621,84062.0
2018-03-12 11:25:00,52.85,52.88,52.79,52.82,147738.0,47.2532,47.28,47.1995,47.2264,147738.0
2018-03-12 11:30:00,52.82,52.91,52.81,52.89,166212.0,47.2264,47.3068,47.2174,47.2889,166212.0
2018-03-12 11:35:00,52.9,52.92,52.82,52.83,90715.0,47.2979,47.3158,47.2264,47.2353,90715.0
2018-03-12 11:40:00,52.83,52.86,52.79,52.83,123190.0,47.2353,47.2621,47.1995,47.2353,123190.0
2018-03-12 11:45:00,52.83,52.84,52.79,52.79,83730.0,47.2353,47.2442,47.1995,47.1995,83730.0
2018-03-12 11:50:00,52.79,52.82,52.74,52.8,126603.0,47.1995,47.2264,47.1548,47.2085,126603.0
2018-03-12 11:55:00,52.8,52.8,52.76,52.79,101148.0,47.2085,47.2085,47.1727,47.1995,101148.0
2018-03-12 12:00:00,52.79,52.85,52.78,52.84,82598.0,47.1995,47.2532,47.1906,47.2442,82598.0
2018-03-12 12:05:00,52.85,52.85,52.82,52.83,51551.0,47.2532,47.2532,47.2264,47.2353,51551.0
2018-03-12 12:10:00,52.83,52.84,52.79,52.84,93614.0,47.2353,47.2442,47.1995,47.2442,93614.0
2018-03-12 12:15:00,52.84,52.84,52.78,52.8,128363.0,47.2442,47.2442,47.1906,47.2085,128363.0
2018-03-12 12:20:00,52.79,52.79,52.66,52.7,162859.0,47.1995,47.1995,47.0833,47.1191,162859.0
2018-03-12 12:25:00,52.71,52.76,52.7,52.75,77748.0,47.128,47.1727,47.1191,47.1638,77748.0
2018-03-12 12:30:00,52.75,52.81,52.73,52.79,170555.0,47.1638,47.2174,47.1459,47.1995,170555.0
2018-03-12 12:35:00,52.79,52.79,52.72,52.73,84762.0,47.1995,47.1995,47.137,47.1459,84762.0
2018-03-12 12:40:00,52.73,52.83,52.73,52.82,74011.0,47.1459,47.2353,47.1459,47.2264,74011.0
2018-03-12 12:45:00,52.83,52.83,52.79,52.8,70567.0,47.2353,47.2353,47.1995,47.2085,70567.0
2018-03-12 12:50:00,52.79,52.81,52.78,52.8,49893.0,47.1995,47.2174,47.1906,47.2085,49893.0
2018-03-12 12:55:00,52.8,52.82,52.78,52.8,72069.0,47.2085,47.2264,47.1906,47.2085,72069.0
2018-03-12 13:00:00,52.8,52.85,52.79,52.84,96499.0,47.2085,47.2532,47.1995,47.2442,96499.0
2018-03-12 13:05:00,52.85,52.87,52.82,52.83,64542.0,47.2532,47.2711,47.2264,47.2353,64542.0
2018-03-12 13:10:00,52.82,52.84,52.81,52.83,69945.0,47.2264,47.2442,47.2174,47.2353,69945.0
2018-03-12 13:15:00,52.84,52.84,52.8,52.8,60751.0,47.2442,47.2442,47.2085,47.2085,60751.0
2018-03-12 13:20:00,52.8,52.82,52.79,52.81,75438.0,47.2085,47.2264,47.1995,47.2174,75438.0
2018-03-12 13:25:00,52.81,52.82,52.79,52.79,101442.0,47.2174,47.2264,47.1995,47.1995,101442.0
2018-03-12 13:30:00,52.8,52.86,52.79,52.86,87023.0,47.2085,47.2621,47.1995,47.2621,87023.0
2018-03-12 13:35:00,52.86,52.93,52.85,52.9,141111.0,47.2621,47.3247,47.2532,47.2979,141111.0
2018-03-12 13:40:00,52.9,52.91,52.87,52.87,81363.0,47.2979,47.3068,47.2711,47.2711,81363.0
2018-03-12 13:45:00,52.88,52.89,52.83,52.88,135333.0,47.28,47.2889,47.2353,47.28,135333.0
2018-03-12 13:50:00,52.88,52.89,52.86,52.88,130857.0,47.28,47.2889,47.2621,47.28,130857.0
2018-03-12 13:55:00,52.87,52.9,52.85,52.85,104373.0,47.2711,47.2979,47.2532,47.2532,104373.0
2018-03-12 14:00:00,52.86,52.96,52.85,52.96,105691.0,47.2621,47.3515,47.2532,47.3515,105691.0
2018-03-12 14:05:00,52.95,52.98,52.94,52.95,110490.0,47.3426,47.3694,47.3337,47.3426,110490.0
2018-03-12 14:10:00,52.96,52.96,52.85,52.86,182808.0,47.3515,47.3515,47.2532,47.2621,182808.0
2018-03-12 14:15:00,52.86,52.87,52.8,52.83,71742.0,47.2621,47.2711,47.2085,47.2353,71742.0
2018-03-12 14:20:00,52.82,52.85,52.8,52.83,68596.0,47.2264,47.2532,47.2085,47.2353,68596.0
2018-03-12 14:25:00,52.83,52.84,52.79,52.8,82302.0,47.2353,47.2442,47.1995,47.2085,82302.0
2018-03-12 14:30:00,52.81,52.86,52.79,52.84,114869.0,47.2174,47.2621,47.1995,47.2442,114869.0
2018-03-12 14:35:00,52.84,52.87,52.81,52.86,123692.0,47.2442,47.2711,47.2174,47.2621,123692.0
2018-03-12 14:40:00,52.86,52.87,52.81,52.83,113578.0,47.2621,47.2711,47.2174,47.2353,113578.0
2018-03-12 14:45:00,52.83,52.84,52.81,52.83,64108.0,47.2353,47.2442,47.2174,47.2353,64108.0
2018-03-12 14:50:00,52.84,52.88,52.82,52.85,62570.0,47.2442,47.28,47.2264,47.2532,62570.0
2018-03-12 14:55:00,52.85,52.87,52.82,52.86,90471.0,47.2532,47.2711,47.2264,47.2621,90471.0
2018-03-12 15:00:00,52.86,52.91,52.84,52.91,108861.0,47.2621,47.3068,47.2442,47.3068,108861.0
2018-03-12 15:05:00,52.9,52.9,52.86,52.89,110436.0,47.2979,47.2979,47.2621,47.2889,110436.0
2018-03-12 15:10:00,52.88,52.92,52.87,52.91,76957.0,47.28,47.3158,47.2711,47.3068,76957.0
2018-03-12 15:15:00,52.91,52.93,52.89,52.91,67753.0,47.3068,47.3247,47.2889,47.3068,67753.0
2018-03-12 15:20:00,52.91,52.97,52.91,52.96,149238.0,47.3068,47.3605,47.3068,47.3515,149238.0
2018-03-12 15:25:00,52.96,52.97,52.92,52.94,78341.0,47.3515,47.3605,47.3158,47.3337,78341.0
2018-03-12 15:30:00,52.94,53.0,52.94,53.0,134324.0,47.3337,47.3873,47.3337,47.3873,134324.0
2018-03-12 15:35:00,53.0,53.03,52.98,53.02,228103.0,47.3873,47.4141,47.3694,47.4052,228103.0
2018-03-12 15:40:00,53.01,53.11,53.0,53.09,263619.0,47.3962,47.4857,47.3873,47.4678,263619.0
2018-03-12 15:45:00,53.1,53.15,53.08,53.11,280335.0,47.4767,47.5214,47.4588,47.4857,280335.0
2018-03-12 15:50:00,53.1,53.1,52.98,53.0,342267.0,47.4767,47.4767,47.3694,47.3873,342267.0
2018-03-12 15:55:00,53.0,53.03,52.91,52.91,769116.0,47.3873,47.4141,47.3068,47.3068,769116.0
2018-03-13 09:30:00,53.24,53.39,53.2,53.38,304573.0,47.6019,47.736,47.5661,47.7271,304573.0
2018-03-13 09:35:00,53.39,53.45,53.32,53.33,134954.0,47.736,47.7896,47.6734,47.6824,134954.0
2018-03-13 09:40:00,53.33,53.33,53.23,53.26,153512.0,47.6824,47.6824,47.5929,47.6198,153512.0
2018-03-13 09:45:00,53.26,53.39,53.25,53.33,145013.0,47.6198,47.736,47.6108,47.6824,145013.0
2018-03-13 09:50:00,53.34,53.37,53.32,53.36,85543.0,47.6913,47.7181,47.6734,47.7092,85543.0
2018-03-13 09:55:00,53.36,53.36,53.32,53.33,56954.0,47.7092,47.7092,47.6734,47.6824,56954.0
2018-03-13 10:00:00,53.33,53.34,53.25,53.28,129229.0,47.6824,47.6913,47.6108,47.6376,129229.0
2018-03-13 10:05:00,53.28,53.43,53.27,53.41,298859.0,47.6376,47.7718,47.6287,47.7539,298859.0
2018-03-13 10:10:00,53.42,53.47,53.34,53.39,140591.0,47.7628,47.8075,47.6913,47.736,140591.0
2018-03-13 10:15:00,53.38,53.47,53.34,53.44,121579.0,47.7271,47.8075,47.6913,47.7807,121579.0
2018-03-13 10:20:00,53.44,53.48,53.44,53.45,83633.0,47.7807,47.8165,47.7807,47.7896,83633.0
2018-03-13 10:25:00,53.45,53.46,53.38,53.38,101418.0,47.7896,47.7986,47.7271,47.7271,101418.0
2018-03-13 10:30:00,53.39,53.4,53.29,53.34,138828.0,47.736,47.7449,47.6466,47.6913,138828.0
2018-03-13 10:35:00,53.33,53.35,53.29,53.32,113601.0,47.6824,47.7002,47.6466,47.6734,113601.0
2018-03-13 10:40:00,53.31,53.41,53.31,53.38,91680.0,47.6645,47.7539,47.6645,47.7271,91680.0
2018-03-13 10:45:00,53.38,53.39,53.32,53.34,123071.0,47.7271,47.736,47.6734,47.6913,123071.0
2018-03-13 10:50:00,53.33,53.34,53.3,53.33,110842.0,47.6824,47.6913,47.6555,47.6824,110842.0
2018-03-13 10:55:00,53.33,53.34,53.21,53.21,163521.0,47.6824,47.6913,47.5751,47.5751,163521.0
2018-03-13 11:00:00,53.22,53.22,53.13,53.2,203152.0,47.584,47.584,47.5035,47.5661,203152.0
2018-03-13 11:05:00,53.2,53.23,53.11,53.12,145898.0,47.5661,47.5929,47.4857,47.4946,145898.0
2018-03-13 11:10:00,53.13,53.17,53.08,53.1,113200.0,47.5035,47.5393,47.4588,47.4767,113200.0
2018-03-13 11:15:00,53.1,53.11,52.99,53.1,125020.0,47.4767,47.4857,47.3784,47.4767,125020.0
2018-03-13 11:20:00,53.1,53.11,53.03,53.07,87821.0,47.4767,47.4857,47.4141,47.4499,87821.0
2018-03-13 11:25:00,53.06,53.07,52.98,53.04,132216.0,47.4409,47.4499,47.3694,47.4231,132216.0
2018-03-13 11:30:00,53.05,53.1,52.99,53.0,102630.0,47.432,47.4767,47.3784,47.3873,102630.0
2018-03-13 11:35:00,52.99,53.01,52.94,52.98,91788.0,47.3784,47.3962,47.3337,47.3694,91788.0
2018-03-13 11:40:00,52.99,53.07,52.98,53.02,103676.0,47.3784,47.4499,47.3694,47.4052,103676.0
2018-03-13 11:45:00,53.02,53.06,53.01,53.05,64908.0,47.4052,47.4409,47.3962,47.432,64908.0
2018-03-13 11:50:00,53.05,53.08,53.02,53.07,56714.0,47.432,47.4588,47.4052,47.4499,56714.0
2018-03-13 11:55:00,53.07,53.07,52.98,52.99,106879.0,47.4499,47.4499,47.3694,47.3784,106879.0
2018-03-13 12:00:00,52.99,52.99,52.77,52.77,116914.0,47.3784,47.3784,47.1817,47.1817,116914.0
2018-03-13 12:05:00,52.77,52.86,52.72,52.8,129570.0,47.1817,47.2621,47.137,47.2085,129570.0
2018-03-13 12:10:00,52.8,52.83,52.75,52.82,68023.0,47.2085,47.2353,47.1638,47.2264,68023.0
2018-03-13 12:15:00,52.82,52.94,52.82,52.93,120229.0,47.2264,47.3337,47.2264,47.3247,120229.0
2018-03-13 12:20:00,52.93,52.94,52.84,52.85,105013.0,47.3247,47.3337,47.2442,47.2532,105013.0
2018-03-13 12:25:00,52.86,52.9,52.8,52.89,97633.0,47.2621,47.2979,47.2085,47.2889,97633.0
2018-03-13 12:30:00,52.89,52.94,52.87,52.9,163730.0,47.2889,47.3337,47.2711,47.2979,163730.0
2018-03-13 12:35:00,52.89,52.92,52.88,52.91,61608.0,47.2889,47.3158,47.28,47.3068,61608.0
2018-03-13 12:40:00,52.91,52.91,52.84,52.89,76479.0,47.3068,47.3068,47.2442,47.2889,76479.0
2018-03-13 12:45:00,52.89,52.97,52.85,52.96,94987.0,47.2889,47.3605,47.2532,47.3515,94987.0
2018-03-13 12:50:00,52.95,52.99,52.92,52.93,75936.0,47.3426,47.3784,47.3158,47.3247,75936.0
2018-03-13 12:55:00,52.93,52.97,52.9,52.91,78907.0,47.3247,47.3605,47.2979,47.3068,78907.0
2018-03-13 13:00:00,52.92,52.98,52.91,52.97,74559.0,47.3158,47.3694,47.3068,47.3605,74559.0
2018-03-13 13:05:00,52.97,52.98,52.92,52.95,91284.0,47.3605,47.3694,47.3158,47.3426,91284.0
2018-03-13 13:10:00,52.96,52.99,52.95,52.99,81371.0,47.3515,47.3784,47.3426,47.3784,81371.0
2018-03-13 13:15:00,52.99,53.0,52.94,52.94,64732.0,47.3784,47.3873,47.3337,47.3337,64732.0
2018-03-13 13:20:00,52.95,52.97,52.91,52.91,41255.0,47.3426,47.3605,47.3068,47.3068,41255.0
2018-03-13 13:25:00,52.91,52.94,52.88,52.94,71752.0,47.3068,47.3337,47.28,47.3337,71752.0
2018-03-13 13:30:00,52.93,52.98,52.93,52.97,58374.0,47.3247,47.3694,47.3247,47.3605,58374.0
2018-03-13 13:35:00,52.97,53.03,52.95,53.03,134078.0,47.3605,47.4141,47.3426,47.4141,134078.0
2018-03-13 13:40:00,53.02,53.05,52.94,52.94,105191.0,47.4052,47.432,47.3337,47.3337,105191.0
2018-03-13 13:45:00,52.95,52.96,52.89,52.91,125830.0,47.3426,47.3515,47.2889,47.3068,125830.0
2018-03-13 13:50:00,52.91,52.94,52.84,52.86,289270.0,47.3068,47.3337,47.2442,47.2621,289270.0
2018-03-13 13:55:00,52.86,52.86,52.75,52.78,179143.0,47.2621,47.2621,47.1638,47.1906,179143.0
2018-03-13 14:00:00,52.77,52.82,52.76,52.77,99045.0,47.1817,47.2264,47.1727,47.1817,99045.0
2018-03-13 14:05:00,52.78,52.78,52.7,52.71,112256.0,47.1906,47.1906,47.1191,47.128,112256.0
2018-03-13 14:10:00,52.7,52.73,52.67,52.68,91926.0,47.1191,47.1459,47.0922,47.1012,91926.0
2018-03-13 14:15:00,52.68,52.76,52.67,52.73,101175.0,47.1012,47.1727,47.0922,47.1459,101175.0
2018-03-13 14:20:00,52.74,52.74,52.67,52.7,78529.0,47.1548,47.1548,47.0922,47.1191,78529.0
2018-03-13 14:25:00,52.7,52.76,52.69,52.72,85193.0,47.1191,47.1727,47.1101,47.137,85193.0
2018-03-13 14:30:00,52.73,52.87,52.72,52.87,90635.0,47.1459,47.2711,47.137,47.2711,90635.0
2018-03-13 14:35:00,52.87,52.87,52.75,52.77,106153.0,47.2711,47.2711,47.1638,47.1817,106153.0
2018-03-13 14:40:00,52.76,52.77,52.67,52.68,87609.0,47.1727,47.1817,47.0922,47.1012,87609.0
2018-03-13 14:45:00,52.68,52.72,52.66,52.68,85031.0,47.1012,47.137,47.0833,47.1012,85031.0
2018-03-13 14:50:00,52.68,52.71,52.63,52.65,91763.0,47.1012,47.128,47.0565,47.0744,91763.0
2018-03-13 14:55:00,52.65,52.73,52.62,52.7,115568.0,47.0744,47.1459,47.0475,47.1191,115568.0
2018-03-13 15:00:00,52.71,52.75,52.59,52.6,184099.0,47.128,47.1638,47.0207,47.0297,184099.0
2018-03-13 15:05:00,52.6,52.66,52.57,52.63,224042.0,47.0297,47.0833,47.0028,47.0565,224042.0
2018-03-13 15:10:00,52.63,52.68,52.55,52.55,336216.0,47.0565,47.1012,46.985,46.985,336216.0
2018-03-13 15:15:00,52.55,52.65,52.52,52.59,288502.0,46.985,47.0744,46.9581,47.0207,288502.0
2018-03-13 15:20:00,52.59,52.61,52.51,52.58,238167.0,47.0207,47.0386,46.9492,47.0118,238167.0
2018-03-13 15:25:00,52.58,52.58,52.47,52.47,224482.0,47.0118,47.0118,46.9134,46.9134,224482.0
2018-03-13 15:30:00,52.48,52.51,52.44,52.46,163895.0,46.9224,46.9492,46.8866,46.9045,163895.0
2018-03-13 15:35:00,52.46,52.51,52.38,52.39,218467.0,46.9045,46.9492,46.833,46.8419,218467.0
2018-03-13 15:40:00,52.39,52.45,52.34,52.42,301274.0,46.8419,46.8955,46.7972,46.8687,301274.0
2018-03-13 15:45:00,52.43,52.45,52.34,52.35,301035.0,46.8777,46.8955,46.7972,46.8061,301035.0
2018-03-13 15:50:00,52.36,52.59,52.36,52.58,416571.0,46.8151,47.0207,46.8151,47.0118,416571.0
2018-03-13 15:55:00,52.58,52.64,52.55,52.58,728326.0,47.0118,47.0654,46.985,47.0118,728326.0
2018-03-14 09:30:00,52.88,53.1,52.85,52.91,308191.0,47.28,47.4767,47.2532,47.3068,308191.0
2018-03-14 09:35:00,52.91,53.99,52.85,52.93,181049.0,47.3068,48.2725,47.2532,47.3247,181049.0
2018-03-14 09:40:00,52.93,52.99,52.86,52.87,169641.0,47.3247,47.3784,47.2621,47.2711,169641.0
2018-03-14 09:45:00,52.87,52.87,52.79,52.8,98986.0,47.2711,47.2711,47.1995,47.2085,98986.0
2018-03-14 09:50:00,52.8,52.9,52.79,52.85,98338.0,47.2085,47.2979,47.1995,47.2532,98338.0
2018-03-14 09:55:00,52.84,52.95,52.83,52.95,266588.0,47.2442,47.3426,47.2353,47.3426,266588.0
2018-03-14 10:00:00,52.95,53.06,52.95,53.04,145411.0,47.3426,47.4409,47.3426,47.4231,145411.0
2018-03-14 10:05:00,53.03,53.08,53.0,53.05,103572.0,47.4141,47.4588,47.3873,47.432,103572.0
2018-03-14 10:10:00,53.06,53.15,53.02,53.03,230671.0,47.4409,47.5214,47.4052,47.4141,230671.0
2018-03-14 10:15:00,53.03,53.06,52.9,52.9,140091.0,47.4141,47.4409,47.2979,47.2979,140091.0
2018-03-14 10:20:00,52.9,52.96,52.86,52.95,99108.0,47.2979,47.3515,47.2621,47.3426,99108.0
2018-03-14 10:25:00,52.94,52.99,52.93,52.97,54464.0,47.3337,47.3784,47.3247,47.3605,54464.0
2018-03-14 10:30:00,52.96,53.01,52.91,52.98,72575.0,47.3515,47.3962,47.3068,47.3694,72575.0
2018-03-14 10:35:00,52.98,52.98,52.89,52.94,133281.0,47.3694,47.3694,47.2889,47.3337,133281.0
2018-03-14 10:40:00,52.94,52.98,52.86,52.9,174674.0,47.3337,47.3694,47.2621,47.2979,174674.0
2018-03-14 10:45:00,52.9,52.93,52.87,52.88,85333.0,47.2979,47.3247,47.2711,47.28,85333.0
2018-03-14 10:50:00,52.87,52.89,52.83,52.87,63794.0,47.2711,47.2889,47.2353,47.2711,63794.0
2018-03-14 10:55:00,52.88,52.92,52.84,52.85,76893.0,47.28,47.3158,47.2442,47.2532,76893.0
2018-03-14 11:00:00,52.86,52.89,52.77,52.78,79561.0,47.2621,47.2889,47.1817,47.1906,79561.0
2018-03-14 11:05:00,52.78,52.8,52.75,52.8,59592.0,47.1906,47.2085,47.1638,47.2085,59592.0
2018-03-14 11:10:00,52.79,52.8,52.72,52.74,57558.0,47.1995,47.2085,47.137,47.1548,57558.0
2018-03-14 11:15:00,52.74,52.75,52.72,52.75,82469.0,47.1548,47.1638,47.137,47.1638,82469.0
2018-03-14 11:20:00,52.75,52.76,52.68,52.76,76736.0,47.1638,47.1727,47.1012,47.1727,76736.0
2018-03-14 11:25:00,52.76,52.83,52.75,52.82,50043.0,47.1727,47.2353,47.1638,47.2264,50043.0
2018-03-14 11:30:00,52.82,52.83,52.72,52.72,57466.0,47.2264,47.2353,47.137,47.137,57466.0
2018-03-14 11:35:00,52.71,52.71,52.45,52.5,166086.0,47.128,47.128,46.8955,46.9402,166086.0
2018-03-14 11:40:00,52.49,52.6,52.47,52.6,120582.0,46.9313,47.0297,46.9134,47.0297,120582.0
2018-03-14 11:45:00,52.59,52.6,52.54,52.57,91856.0,47.0207,47.0297,46.976,47.0028,91856.0
2018-03-14 11:50:00,52.57,52.7,52.57,52.64,90775.0,47.0028,47.1191,47.0028,47.0654,90775.0
2018-03-14 11:55:00,52.65,52.71,52.55,52.58,64422.0,47.0744,47.128,46.985,47.0118,64422.0
2018-03-14 12:00:00,52.58,52.62,52.53,52.55,82280.0,47.0118,47.0475,46.9671,46.985,82280.0
2018-03-14 12:05:00,52.54,52.56,52.43,52.46,96407.0,46.976,46.9939,46.8777,46.9045,96407.0
2018-03-14 12:10:00,52.45,52.52,52.45,52.5,91354.0,46.8955,46.9581,46.8955,46.9402,91354.0
2018-03-14 12:15:00,52.5,52.6,52.49,52.58,108631.0,46.9402,47.0297,46.9313,47.0118,108631.0
2018-03-14 12:20:00,52.58,52.58,52.52,52.52,56375.0,47.0118,47.0118,46.9581,46.9581,56375.0
2018-03-14 12:25:00,52.52,52.56,52.48,52.51,69638.0,46.9581,46.9939,46.9224,46.9492,69638.0
2018-03-14 12:30:00,52.52,52.58,52.5,52.55,70353.0,46.9581,47.0118,46.9402,46.985,70353.0
2018-03-14 12:35:00,52.56,52.63,52.55,52.59,112188.0,46.9939,47.0565,46.985,47.0207,112188.0
2018-03-14 12:40:00,52.59,52.62,52.55,52.56,79465.0,47.0207,47.0475,46.985,46.9939,79465.0
2018-03-14 12:45:00,52.56,52.62,52.49,52.53,108598.0,46.9939,47.0475,46.9313,46.9671,108598.0
2018-03-14 12:50:00,52.53,52.56,52.49,52.55,68253.0,46.9671,46.9939,46.9313,46.985,68253.0
2018-03-14 12:55:00,52.55,52.57,52.49,52.54,65573.0,46.985,47.0028,46.9313,46.976,65573.0
2018-03-14 13:00:00,52.53,52.53,52.41,52.46,93101.0,46.9671,46.9671,46.8598,46.9045,93101.0
2018-03-14 13:05:00,52.47,52.52,52.46,52.47,73943.0,46.9134,46.9581,46.9045,46.9134,73943.0
2018-03-14 13:10:00,52.48,52.48,52.42,52.43,45828.0,46.9224,46.9224,46.8687,46.8777,45828.0
2018-03-14 13:15:00,52.43,52.51,52.41,52.51,71321.0,46.8777,46.9492,46.8598,46.9492,71321.0
2018-03-14 13:20:00,52.51,52.56,52.5,52.55,50641.0,46.9492,46.9939,46.9402,46.985,50641.0
2018-03-14 13:25:00,52.54,52.55,52.46,52.5,95256.0,46.976,46.985,46.9045,46.9402,95256.0
2018-03-14 13:30:00,52.5,52.59,52.5,52.58,54673.0,46.9402,47.0207,46.9402,47.0118,54673.0
2018-03-14 13:35:00,52.57,52.6,52.55,52.6,54844.0,47.0028,47.0297,46.985,47.0297,54844.0
2018-03-14 13:40:00,52.6,52.65,52.59,52.62,45165.0,47.0297,47.0744,47.0207,47.0475,45165.0
2018-03-14 13:45:00,52.63,52.69,52.62,52.67,82802.0,47.0565,47.1101,47.0475,47.0922,82802.0
2018-03-14 13:50:00,52.67,52.76,52.67,52.71,77296.0,47.0922,47.1727,47.0922,47.128,77296.0
2018-03-14 13:55:00,52.72,52.73,52.65,52.66,76600.0,47.137,47.1459,47.0744,47.0833,76600.0
2018-03-14 14:00:00,52.67,52.69,52.59,52.6,62175.0,47.0922,47.1101,47.0207,47.0297,62175.0
2018-03-14 14:05:00,52.6,52.63,52.57,52.6,101934.0,47.0297,47.0565,47.0028,47.0297,101934.0
2018-03-14 14:10:00,52.61,52.61,52.54,52.56,54939.0,47.0386,47.0386,46.976,46.9939,54939.0
2018-03-14 14:15:00,52.57,52.61,52.52,52.52,51709.0,47.0028,47.0386,46.9581,46.9581,51709.0
2018-03-14 14:20:00,52.52,52.57,52.5,52.54,140458.0,46.9581,47.0028,46.9402,46.976,140458.0
2018-03-14 14:25:00,52.54,52.54,52.48,52.51,121176.0,46.976,46.976,46.9224,46.9492,121176.0
2018-03-14 14:30:00,52.51,52.51,52.48,52.5,105711.0,46.9492,46.9492,46.9224,46.9402,105711.0
2018-03-14 14:35:00,52.5,52.51,52.35,52.38,126468.0,46.9402,46.9492,46.8061,46.833,126468.0
2018-03-14 14:40:00,52.38,52.42,52.26,52.27,169442.0,46.833,46.8687,46.7257,46.7346,169442.0
2018-03-14 14:45:00,52.27,52.36,52.23,52.36,167915.0,46.7346,46.8151,46.6988,46.8151,167915.0
2018-03-14 14:50:00,52.35,52.43,52.35,52.41,88427.0,46.8061,46.8777,46.8061,46.8598,88427.0
2018-03-14 14:55:00,52.41,52.5,52.4,52.46,74795.0,46.8598,46.9402,46.8508,46.9045,74795.0
2018-03-14 15:00:00,52.47,52.47,52.38,52.39,102601.0,46.9134,46.9134,46.833,46.8419,102601.0
2018-03-14 15:05:00,52.39,52.44,52.38,52.41,99058.0,46.8419,46.8866,46.833,46.8598,99058.0
2018-03-14 15:10:00,52.41,52.43,52.33,52.43,168871.0,46.8598,46.8777,46.7883,46.8777,168871.0
2018-03-14 15:15:00,52.44,52.53,52.35,52.39,162209.0,46.8866,46.9671,46.8061,46.8419,162209.0
2018-03-14 15:20:00,52.39,52.48,52.36,52.45,157811.0,46.8419,46.9224,46.8151,46.8955,157811.0
2018-03-14 15:25:00,52.44,52.44,52.28,52.29,243032.0,46.8866,46.8866,46.7435,46.7525,243032.0
2018-03-14 15:30:00,52.29,52.31,52.18,52.2,366269.0,46.7525,46.7704,46.6541,46.672,366269.0
2018-03-14 15:35:00,52.2,52.3,52.2,52.29,223827.0,46.672,46.7614,46.672,46.7525,223827.0
2018-03-14 15:40:00,52.28,52.32,52.23,52.3,192677.0,46.7435,46.7793,46.6988,46.7614,192677.0
2018-03-14 15:45:00,52.3,52.38,52.29,52.33,239175.0,46.7614,46.833,46.7525,46.7883,239175.0
2018-03-14 15:50:00,52.32,52.36,52.28,52.35,247418.0,46.7793,46.8151,46.7435,46.8061,247418.0
2018-03-14 15:55:00,52.35,52.37,52.25,52.33,553158.0,46.8061,46.824,46.7167,46.7883,553158.0
2018-03-15 09:30:00,52.22,52.39,52.11,52.35,399152.0,46.6899,46.8419,46.5916,46.8061,399152.0
2018-03-15 09:35:00,52.34,52.43,52.24,52.24,213636.0,46.7972,46.8777,46.7078,46.7078,213636.0
2018-03-15 09:40:00,52.24,52.3,52.19,52.3,149970.0,46.7078,46.7614,46.6631,46.7614,149970.0
2018-03-15 09:45:00,52.31,52.34,52.24,52.29,206278.0,46.7704,46.7972,46.7078,46.7525,206278.0
2018-03-15 09:50:00,52.28,52.39,52.27,52.38,297251.0,46.7435,46.8419,46.7346,46.833,297251.0
2018-03-15 09:55:00,52.38,52.6,52.37,52.52,191948.0,46.833,47.0297,46.824,46.9581,191948.0
2018-03-15 10:00:00,52.52,52.56,52.43,52.5,148872.0,46.9581,46.9939,46.8777,46.9402,148872.0
2018-03-15 10:05:00,52.5,52.56,52.26,52.37,390496.0,46.9402,46.9939,46.7257,46.824,390496.0
2018-03-15 10:10:00,52.38,52.49,52.38,52.42,131625.0,46.833,46.9313,46.833,46.8687,131625.0
2018-03-15 10:15:00,52.43,52.48,52.42,52.43,105404.0,46.8777,46.9224,46.8687,46.8777,105404.0
2018-03-15 10:20:00,52.42,52.44,52.38,52.38,101577.0,46.8687,46.8866,46.833,46.833,101577.0
2018-03-15 10:25:00,52.38,52.46,52.37,52.46,105844.0,46.833,46.9045,46.824,46.9045,105844.0
2018-03-15 10:30:00,52.46,52.5,52.44,52.44,76411.0,46.9045,46.9402,46.8866,46.8866,76411.0
2018-03-15 10:35:00,52.45,52.48,52.36,52.37,95582.0,46.8955,46.9224,46.8151,46.824,95582.0
2018-03-15 10:40:00,52.38,52.4,52.35,52.38,80072.0,46.833,46.8508,46.8061,46.833,80072.0
2018-03-15 10:45:00,52.37,52.44,52.35,52.4,99700.0,46.824,46.8866,46.8061,46.8508,99700.0
2018-03-15 10:50:00,52.4,52.42,52.36,52.38,78115.0,46.8508,46.8687,46.8151,46.833,78115.0
2018-03-15 10:55:00,52.38,52.47,52.38,52.42,70367.0,46.833,46.9134,46.833,46.8687,70367.0
2018-03-15 11:00:00,52.42,52.5,52.42,52.48,109249.0,46.8687,46.9402,46.8687,46.9224,109249.0
2018-03-15 11:05:00,52.48,52.5,52.46,52.46,97386.0,46.9224,46.9402,46.9045,46.9045,97386.0
2018-03-15 11:10:00,52.47,52.59,52.46,52.59,207122.0,46.9134,47.0207,46.9045,47.0207,207122.0
2018-03-15 11:15:00,52.58,52.59,52.53,52.59,148960.0,47.0118,47.0207,46.9671,47.0207,148960.0
2018-03-15 11:20:00,52.59,52.65,52.58,52.64,95395.0,47.0207,47.0744,47.0118,47.0654,95395.0
2018-03-15 11:25:00,52.64,52.65,52.59,52.62,111424.0,47.0654,47.0744,47.0207,47.0475,111424.0
2018-03-15 11:30:00,52.62,52.66,52.59,52.64,96048.0,47.0475,47.0833,47.0207,47.0654,96048.0
2018-03-15 11:35:00,52.63,52.67,52.63,52.64,83418.0,47.0565,47.0922,47.0565,47.0654,83418.0
2018-03-15 11:40:00,52.65,52.65,52.57,52.63,105363.0,47.0744,47.0744,47.0028,47.0565,105363.0
2018-03-15 11:45:00,52.64,52.65,52.59,52.59,92675.0,47.0654,47.0744,47.0207,47.0207,92675.0
2018-03-15 11:50:00,52.59,52.63,52.58,52.59,87251.0,47.0207,47.0565,47.0118,47.0207,87251.0
2018-03-15 11:55:00,52.58,52.63,52.55,52.63,76722.0,47.0118,47.0565,46.985,47.0565,76722.0
2018-03-15 12:00:00,52.63,52.65,52.59,52.61,96699.0,47.0565,47.0744,47.0207,47.0386,96699.0
2018-03-15 12:05:00,52.61,52.66,52.59,52.64,98659.0,47.0386,47.0833,47.0207,47.0654,98659.0
2018-03-15 12:10:00,52.64,52.65,52.57,52.58,73937.0,47.0654,47.0744,47.0028,47.0118,73937.0
2018-03-15 12:15:00,52.59,52.59,52.51,52.55,58711.0,47.0207,47.0207,46.9492,46.985,58711.0
2018-03-15 12:20:00,52.55,52.59,52.54,52.55,52961.0,46.985,47.0207,46.976,46.985,52961.0
2018-03-15 12:25:00,52.55,52.57,52.52,52.52,75048.0,46.985,47.0028,46.9581,46.9581,75048.0
2018-03-15 12:30:00,52.52,52.55,52.45,52.46,72487.0,46.9581,46.985,46.8955,46.9045,72487.0
2018-03-15 12:35:00,52.47,52.47,52.39,52.41,89780.0,46.9134,46.9134,46.8419,46.8598,89780.0
2018-03-15 12:40:00,52.4,52.48,52.39,52.48,56943.0,46.8508,46.9224,46.8419,46.9224,56943.0
2018-03-15 12:45:00,52.48,52.48,52.42,52.44,64749.0,46.9224,46.9224,46.8687,46.8866,64749.0
2018-03-15 12:50:00,52.45,52.5,52.44,52.48,87394.0,46.8955,46.9402,46.8866,46.9224,87394.0
2018-03-15 12:55:00,52.48,52.52,52.47,52.48,70522.0,46.9224,46.9581,46.9134,46.9224,70522.0
2018-03-15 13:00:00,52.48,52.51,52.47,52.48,64383.0,46.9224,46.9492,46.9134,46.9224,64383.0
2018-03-15 13:05:00,52.48,52.51,52.47,52.51,71992.0,46.9224,46.9492,46.9134,46.9492,71992.0
2018-03-15 13:10:00,52.51,52.55,52.5,52.54,63643.0,46.9492,46.985,46.9402,46.976,63643.0
2018-03-15 13:15:00,52.54,52.54,52.48,52.51,138309.0,46.976,46.976,46.9224,46.9492,138309.0
2018-03-15 13:20:00,52.51,52.55,52.5,52.53,76510.0,46.9492,46.985,46.9402,46.9671,76510.0
2018-03-15 13:25:00,52.53,52.58,52.53,52.56,84290.0,46.9671,47.0118,46.9671,46.9939,84290.0
2018-03-15 13:30:00,52.55,52.59,52.55,52.57,44534.0,46.985,47.0207,46.985,47.0028,44534.0
2018-03-15 13:35:00,52.57,52.62,52.57,52.58,85139.0,47.0028,47.0475,47.0028,47.0118,85139.0
2018-03-15 13:40:00,52.58,52.59,52.55,52.57,61698.0,47.0118,47.0207,46.985,47.0028,61698.0
2018-03-15 13:45:00,52.56,52.57,52.51,52.54,149044.0,46.9939,47.0028,46.9492,46.976,149044.0
2018-03-15 13:50:00,52.55,52.58,52.51,52.54,70038.0,46.985,47.0118,46.9492,46.976,70038.0
2018-03-15 13:55:00,52.54,52.55,52.41,52.41,98368.0,46.976,46.985,46.8598,46.8598,98368.0
2018-03-15 14:00:00,52.41,52.48,52.37,52.48,73728.0,46.8598,46.9224,46.824,46.9224,73728.0
2018-03-15 14:05:00,52.48,52.48,52.43,52.45,73471.0,46.9224,46.9224,46.8777,46.8955,73471.0
2018-03-15 14:10:00,52.45,52.48,52.42,52.44,92383.0,46.8955,46.9224,46.8687,46.8866,92383.0
2018-03-15 14:15:00,52.43,52.53,52.43,52.51,85173.0,46.8777,46.9671,46.8777,46.9492,85173.0
2018-03-15 14:20:00,52.51,52.53,52.49,52.52,113730.0,46.9492,46.9671,46.9313,46.9581,113730.0
2018-03-15 14:25:00,52.53,52.57,52.52,52.55,191791.0,46.9671,47.0028,46.9581,46.985,191791.0
2018-03-15 14:30:00,52.55,52.57,52.54,52.57,96885.0,46.985,47.0028,46.976,47.0028,96885.0
2018-03-15 14:35:00,52.57,52.59,52.53,52.53,69294.0,47.0028,47.0207,46.9671,46.9671,69294.0
2018-03-15 14:40:00,52.54,52.56,52.47,52.48,81878.0,46.976,46.9939,46.9134,46.9224,81878.0
2018-03-15 14:45:00,52.48,52.53,52.48,52.52,77453.0,46.9224,46.9671,46.9224,46.9581,77453.0
2018-03-15 14:50:00,52.52,52.52,52.49,52.52,46008.0,46.9581,46.9581,46.9313,46.9581,46008.0
2018-03-15 14:55:00,52.52,52.56,52.49,52.55,132109.0,46.9581,46.9939,46.9313,46.985,132109.0
2018-03-15 15:00:00,52.55,52.59,52.53,52.58,81720.0,46.985,47.0207,46.9671,47.0118,81720.0
2018-03-15 15:05:00,52.59,52.61,52.54,52.57,128940.0,47.0207,47.0386,46.976,47.0028,128940.0
2018-03-15 15:10:00,52.56,52.58,52.54,52.55,136987.0,46.9939,47.0118,46.976,46.985,136987.0
2018-03-15 15:15:00,52.56,52.57,52.46,52.48,159839.0,46.9939,47.0028,46.9045,46.9224,159839.0
2018-03-15 15:20:00,52.48,52.52,52.45,52.47,202922.0,46.9224,46.9581,46.8955,46.9134,202922.0
2018-03-15 15:25:00,52.48,52.5,52.46,52.48,110891.0,46.9224,46.9402,46.9045,46.9224,110891.0
2018-03-15 15:30:00,52.48,52.5,52.42,52.45,166925.0,46.9224,46.9402,46.8687,46.8955,166925.0
2018-03-15 15:35:00,52.45,52.46,52.39,52.39,270791.0,46.8955,46.9045,46.8419,46.8419,270791.0
2018-03-15 15:40:00,52.4,52.43,52.38,52.39,200909.0,46.8508,46.8777,46.833,46.8419,200909.0
2018-03-15 15:45:00,52.39,52.43,52.34,52.41,380315.0,46.8419,46.8777,46.7972,46.8598,380315.0
2018-03-15 15:50:00,52.4,52.41,52.36,52.37,192123.0,46.8508,46.8598,46.8151,46.824,192123.0
2018-03-15 15:55:00,52.36,52.43,52.35,52.38,550908.0,46.8151,46.8777,46.8061,46.833,550908.0
2018-03-16 09:30:00,52.23,52.65,52.23,52.46,1841195.0,46.6988,47.0744,46.6988,46.9045,1841195.0
2018-03-16 09:35:00,52.46,52.55,52.34,52.55,139393.0,46.9045,46.985,46.7972,46.985,139393.0
2018-03-16 09:40:00,52.55,52.62,52.49,52.57,202453.0,46.985,47.0475,46.9313,47.0028,202453.0
2018-03-16 09:45:00,52.57,52.59,52.49,52.55,590528.0,47.0028,47.0207,46.9313,46.985,590528.0
2018-03-16 09:50:00,52.55,52.57,52.49,52.52,103466.0,46.985,47.0028,46.9313,46.9581,103466.0
2018-03-16 09:55:00,52.52,52.56,52.47,52.55,148849.0,46.9581,46.9939,46.9134,46.985,148849.0
2018-03-16 10:00:00,52.55,52.64,52.55,52.61,255996.0,46.985,47.0654,46.985,47.0386,255996.0
2018-03-16 10:05:00,52.61,52.69,52.6,52.61,129807.0,47.0386,47.1101,47.0297,47.0386,129807.0
2018-03-16 10:10:00,52.61,52.68,52.59,52.65,151790.0,47.0386,47.1012,47.0207,47.0744,151790.0
2018-03-16 10:15:00,52.64,52.65,52.59,52.63,130957.0,47.0654,47.0744,47.0207,47.0565,130957.0
2018-03-16 10:20:00,52.63,52.66,52.58,52.62,173831.0,47.0565,47.0833,47.0118,47.0475,173831.0
2018-03-16 10:25:00,52.61,52.67,52.61,52.64,148459.0,47.0386,47.0922,47.0386,47.0654,148459.0
2018-03-16 10:30:00,52.64,52.67,52.62,52.65,92796.0,47.0654,47.0922,47.0475,47.0744,92796.0
2018-03-16 10:35:00,52.66,52.67,52.58,52.6,145745.0,47.0833,47.0922,47.0118,47.0297,145745.0
2018-03-16 10:40:00,52.6,52.63,52.58,52.63,151665.0,47.0297,47.0565,47.0118,47.0565,151665.0
2018-03-16 10:45:00,52.63,52.65,52.62,52.63,109482.0,47.0565,47.0744,47.0475,47.0565,109482.0
2018-03-16 10:50:00,52.62,52.65,52.59,52.64,181477.0,47.0475,47.0744,47.0207,47.0654,181477.0
2018-03-16 10:55:00,52.63,52.64,52.59,52.6,134728.0,47.0565,47.0654,47.0207,47.0297,134728.0
2018-03-16 11:00:00,52.59,52.6,52.56,52.59,120529.0,47.0207,47.0297,46.9939,47.0207,120529.0
2018-03-16 11:05:00,52.58,52.59,52.5,52.5,88484.0,47.0118,47.0207,46.9402,46.9402,88484.0
2018-03-16 11:10:00,52.51,52.52,52.49,52.49,120123.0,46.9492,46.9581,46.9313,46.9313,120123.0
2018-03-16 11:15:00,52.5,52.51,52.49,52.5,50601.0,46.9402,46.9492,46.9313,46.9402,50601.0
2018-03-16 11:20:00,52.51,52.56,52.5,52.54,52782.0,46.9492,46.9939,46.9402,46.976,52782.0
2018-03-16 11:25:00,52.54,52.59,52.51,52.59,93389.0,46.976,47.0207,46.9492,47.0207,93389.0
2018-03-16 11:30:00,52.59,52.65,52.59,52.6,131630.0,47.0207,47.0744,47.0207,47.0297,131630.0
2018-03-16 11:35:00,52.6,52.63,52.58,52.6,124005.0,47.0297,47.0565,47.0118,47.0297,124005.0
2018-03-16 11:40:00,52.59,52.6,52.52,52.53,119409.0,47.0207,47.0297,46.9581,46.9671,119409.0
2018-03-16 11:45:00,52.53,52.55,52.51,52.52,39583.0,46.9671,46.985,46.9492,46.9581,39583.0
2018-03-16 11:50:00,52.52,52.53,52.5,52.51,54985.0,46.9581,46.9671,46.9402,46.9492,54985.0
2018-03-16 11:55:00,52.51,52.51,52.37,52.38,120624.0,46.9492,46.9492,46.824,46.833,120624.0
2018-03-16 12:00:00,52.38,52.41,52.37,52.38,108784.0,46.833,46.8598,46.824,46.833,108784.0
2018-03-16 12:05:00,52.38,52.4,52.34,52.36,67094.0,46.833,46.8508,46.7972,46.8151,67094.0
2018-03-16 12:10:00,52.36,52.38,52.35,52.37,50011.0,46.8151,46.833,46.8061,46.824,50011.0
2018-03-16 12:15:00,52.37,52.42,52.36,52.41,84577.0,46.824,46.8687,46.8151,46.8598,84577.0
2018-03-16 12:20:00,52.41,52.45,52.41,52.45,48367.0,46.8598,46.8955,46.8598,46.8955,48367.0
2018-03-16 12:25:00,52.45,52.45,52.42,52.43,50434.0,46.8955,46.8955,46.8687,46.8777,50434.0
2018-03-16 12:30:00,52.43,52.47,52.41,52.47,79646.0,46.8777,46.9134,46.8598,46.9134,79646.0
2018-03-16 12:35:00,52.47,52.49,52.45,52.46,59791.0,46.9134,46.9313,46.8955,46.9045,59791.0
2018-03-16 12:40:00,52.45,52.53,52.45,52.47,92414.0,46.8955,46.9671,46.8955,46.9134,92414.0
2018-03-16 12:45:00,52.48,52.49,52.46,52.48,47434.0,46.9224,46.9313,46.9045,46.9224,47434.0
2018-03-16 12:50:00,52.49,52.5,52.47,52.47,54174.0,46.9313,46.9402,46.9134,46.9134,54174.0
2018-03-16 12:55:00,52.47,52.48,52.41,52.42,51193.0,46.9134,46.9224,46.8598,46.8687,51193.0
2018-03-16 13:00:00,52.42,52.43,52.38,52.38,81152.0,46.8687,46.8777,46.833,46.833,81152.0
2018-03-16 13:05:00,52.39,52.4,52.37,52.39,75763.0,46.8419,46.8508,46.824,46.8419,75763.0
2018-03-16 13:10:00,52.39,52.4,52.35,52.36,84030.0,46.8419,46.8508,46.8061,46.8151,84030.0
2018-03-16 13:15:00,52.37,52.37,52.33,52.34,35199.0,46.824,46.824,46.7883,46.7972,35199.0
2018-03-16 13:20:00,52.33,52.35,52.32,52.32,56433.0,46.7883,46.8061,46.7793,46.7793,56433.0
2018-03-16 13:25:00,52.32,52.33,52.29,52.32,63936.0,46.7793,46.7883,46.7525,46.7793,63936.0
2018-03-16 13:30:00,52.32,52.37,52.3,52.37,77505.0,46.7793,46.824,46.7614,46.824,77505.0
2018-03-16 13:35:00,52.37,52.37,52.33,52.35,79293.0,46.824,46.824,46.7883,46.8061,79293.0
2018-03-16 13:40:00,52.35,52.36,52.27,52.27,57604.0,46.8061,46.8151,46.7346,46.7346,57604.0
2018-03-16 13:45:00,52.27,52.3,52.25,52.28,166586.0,46.7346,46.7614,46.7167,46.7435,166586.0
2018-03-16 13:50:00,52.28,52.32,52.27,52.29,91797.0,46.7435,46.7793,46.7346,46.7525,91797.0
2018-03-16 13:55:00,52.29,52.31,52.25,52.26,120250.0,46.7525,46.7704,46.7167,46.7257,120250.0
2018-03-16 14:00:00,52.26,52.3,52.26,52.29,77318.0,46.7257,46.7614,46.7257,46.7525,77318.0
2018-03-16 14:05:00,52.29,52.32,52.28,52.31,49329.0,46.7525,46.7793,46.7435,46.7704,49329.0
2018-03-16 14:10:00,52.31,52.32,52.28,52.3,66532.0,46.7704,46.7793,46.7435,46.7614,66532.0
2018-03-16 14:15:00,52.3,52.32,52.3,52.31,40192.0,46.7614,46.7793,46.7614,46.7704,40192.0
2018-03-16 14:20:00,52.31,52.36,52.31,52.35,57382.0,46.7704,46.8151,46.7704,46.8061,57382.0
2018-03-16 14:25:00,52.36,52.36,52.31,52.31,77560.0,46.8151,46.8151,46.7704,46.7704,77560.0
2018-03-16 14:30:00,52.31,52.37,52.31,52.37,123944.0,46.7704,46.824,46.7704,46.824,123944.0
2018-03-16 14:35:00,52.36,52.44,52.36,52.41,109633.0,46.8151,46.8866,46.8151,46.8598,109633.0
2018-03-16 14:40:00,52.41,52.44,52.4,52.44,42683.0,46.8598,46.8866,46.8508,46.8866,42683.0
2018-03-16 14:45:00,52.44,52.46,52.42,52.42,87814.0,46.8866,46.9045,46.8687,46.8687,87814.0
2018-03-16 14:50:00,52.43,52.45,52.42,52.44,74685.0,46.8777,46.8955,46.8687,46.8866,74685.0
2018-03-16 14:55:00,52.44,52.47,52.44,52.46,153727.0,46.8866,46.9134,46.8866,46.9045,153727.0
2018-03-16 15:00:00,52.46,52.48,52.44,52.47,113403.0,46.9045,46.9224,46.8866,46.9134,113403.0
2018-03-16 15:05:00,52.47,52.48,52.46,52.47,68857.0,46.9134,46.9224,46.9045,46.9134,68857.0
2018-03-16 15:10:00,52.47,52.47,52.44,52.44,115647.0,46.9134,46.9134,46.8866,46.8866,115647.0
2018-03-16 15:15:00,52.45,52.46,52.44,52.45,252859.0,46.8955,46.9045,46.8866,46.8955,252859.0
2018-03-16 15:20:00,52.45,52.46,52.44,52.45,107880.0,46.8955,46.9045,46.8866,46.8955,107880.0
2018-03-16 15:25:00,52.45,52.48,52.44,52.46,282530.0,46.8955,46.9224,46.8866,46.9045,282530.0
2018-03-16 15:30:00,52.45,52.46,52.41,52.43,301387.0,46.8955,46.9045,46.8598,46.8777,301387.0
2018-03-16 15:35:00,52.43,52.47,52.41,52.47,236856.0,46.8777,46.9134,46.8598,46.9134,236856.0
2018-03-16 15:40:00,52.47,52.48,52.43,52.46,264378.0,46.9134,46.9224,46.8777,46.9045,264378.0
2018-03-16 15:45:00,52.46,52.47,52.43,52.47,273506.0,46.9045,46.9134,46.8777,46.9134,273506.0
2018-03-16 15:50:00,52.47,52.47,52.44,52.47,623427.0,46.9134,46.9134,46.8866,46.9134,623427.0
2018-03-16 15:55:00,52.47,52.48,52.25,52.26,1308358.0,46.9134,46.9224,46.7167,46.7257,1308358.0
2018-03-19 09:30:00,52.43,52.58,52.22,52.3,939573.0,46.8777,47.0118,46.6899,46.7614,939573.0
2018-03-19 09:35:00,52.28,52.49,52.28,52.37,555221.0,46.7435,46.9313,46.7435,46.824,555221.0
2018-03-19 09:40:00,52.36,52.38,52.2,52.28,520012.0,46.8151,46.833,46.672,46.7435,520012.0
2018-03-19 09:45:00,52.27,52.44,52.25,52.42,295710.0,46.7346,46.8866,46.7167,46.8687,295710.0
2018-03-19 09:50:00,52.41,52.51,52.39,52.43,274724.0,46.8598,46.9492,46.8419,46.8777,274724.0
2018-03-19 09:55:00,52.43,52.56,52.4,52.48,356450.0,46.8777,46.9939,46.8508,46.9224,356450.0
2018-03-19 10:00:00,52.48,52.58,52.46,52.49,400670.0,46.9224,47.0118,46.9045,46.9313,400670.0
2018-03-19 10:05:00,52.48,52.52,52.41,52.51,216736.0,46.9224,46.9581,46.8598,46.9492,216736.0
2018-03-19 10:10:00,52.52,52.52,52.33,52.36,235702.0,46.9581,46.9581,46.7883,46.8151,235702.0
2018-03-19 10:15:00,52.37,52.4,52.31,52.4,203673.0,46.824,46.8508,46.7704,46.8508,203673.0
2018-03-19 10:20:00,52.4,52.42,52.28,52.35,216511.0,46.8508,46.8687,46.7435,46.8061,216511.0
2018-03-19 10:25:00,52.34,52.38,52.3,52.35,152443.0,46.7972,46.833,46.7614,46.8061,152443.0
2018-03-19 10:30:00,52.35,52.4,52.31,52.39,216064.0,46.8061,46.8508,46.7704,46.8419,216064.0
2018-03-19 10:35:00,52.39,52.47,52.38,52.41,251092.0,46.8419,46.9134,46.833,46.8598,251092.0
2018-03-19 10:40:00,52.41,52.47,52.34,52.36,261471.0,46.8598,46.9134,46.7972,46.8151,261471.0
2018-03-19 10:45:00,52.36,52.39,52.35,52.38,165412.0,46.8151,46.8419,46.8061,46.833,165412.0
2018-03-19 10:50:00,52.37,52.39,52.32,52.33,238667.0,46.824,46.8419,46.7793,46.7883,238667.0
2018-03-19 10:55:00,52.33,52.34,52.26,52.27,137922.0,46.7883,46.7972,46.7257,46.7346,137922.0
2018-03-19 11:00:00,52.27,52.28,52.2,52.23,237750.0,46.7346,46.7435,46.672,46.6988,237750.0
2018-03-19 11:05:00,52.23,52.27,52.22,52.27,175707.0,46.6988,46.7346,46.6899,46.7346,175707.0
2018-03-19 11:10:00,52.27,52.3,52.23,52.23,233236.0,46.7346,46.7614,46.6988,46.6988,233236.0
2018-03-19 11:15:00,52.23,52.24,52.18,52.21,148605.0,46.6988,46.7078,46.6541,46.681,148605.0
2018-03-19 11:20:00,52.21,52.23,52.17,52.18,155372.0,46.681,46.6988,46.6452,46.6541,155372.0
2018-03-19 11:25:00,52.19,52.21,52.17,52.18,274531.0,46.6631,46.681,46.6452,46.6541,274531.0
2018-03-19 11:30:00,52.18,52.19,52.16,52.18,122418.0,46.6541,46.6631,46.6363,46.6541,122418.0
2018-03-19 11:35:00,52.18,52.18,52.05,52.06,152277.0,46.6541,46.6541,46.5379,46.5468,152277.0
2018-03-19 11:40:00,52.06,52.07,51.91,51.91,361699.0,46.5468,46.5558,46.4127,46.4127,361699.0
2018-03-19 11:45:00,51.91,51.97,51.85,51.89,154552.0,46.4127,46.4664,46.3591,46.3948,154552.0
2018-03-19 11:50:00,51.89,51.97,51.84,51.85,136530.0,46.3948,46.4664,46.3501,46.3591,136530.0
2018-03-19 11:55:00,51.85,51.89,51.76,51.8,162261.0,46.3591,46.3948,46.2786,46.3144,162261.0
2018-03-19 12:00:00,51.8,51.88,51.78,51.81,139781.0,46.3144,46.3859,46.2965,46.3233,139781.0
2018-03-19 12:05:00,51.8,51.91,51.8,51.89,180341.0,46.3144,46.4127,46.3144,46.3948,180341.0
2018-03-19 12:10:00,51.88,51.91,51.8,51.84,117883.0,46.3859,46.4127,46.3144,46.3501,117883.0
2018-03-19 12:15:00,51.85,51.85,51.76,51.8,137604.0,46.3591,46.3591,46.2786,46.3144,137604.0
2018-03-19 12:20:00,51.79,51.83,51.76,51.79,159360.0,46.3054,46.3412,46.2786,46.3054,159360.0
2018-03-19 12:25:00,51.79,51.8,51.7,51.79,215784.0,46.3054,46.3144,46.225,46.3054,215784.0
2018-03-19 12:30:00,51.79,51.79,51.71,51.76,144623.0,46.3054,46.3054,46.2339,46.2786,144623.0
2018-03-19 12:35:00,51.76,51.82,51.75,51.79,90024.0,46.2786,46.3323,46.2697,46.3054,90024.0
2018-03-19 12:40:00,51.8,51.84,51.75,51.76,96119.0,46.3144,46.3501,46.2697,46.2786,96119.0
2018-03-19 12:45:00,51.76,51.78,51.65,51.68,197457.0,46.2786,46.2965,46.1803,46.2071,197457.0
2018-03-19 12:50:00,51.69,51.78,51.67,51.78,170168.0,46.216,46.2965,46.1981,46.2965,170168.0
2018-03-19 12:55:00,51.79,51.81,51.77,51.78,88508.0,46.3054,46.3233,46.2876,46.2965,88508.0
2018-03-19 13:00:00,51.78,51.82,51.71,51.71,139937.0,46.2965,46.3323,46.2339,46.2339,139937.0
2018-03-19 13:05:00,51.7,51.73,51.55,51.59,203731.0,46.225,46.2518,46.0909,46.1266,203731.0
2018-03-19 13:10:00,51.58,51.61,51.55,51.6,104202.0,46.1177,46.1445,46.0909,46.1356,104202.0
2018-03-19 13:15:00,51.6,51.67,51.57,51.65,116888.0,46.1356,46.1981,46.1087,46.1803,116888.0
2018-03-19 13:20:00,51.65,51.68,51.62,51.63,109602.0,46.1803,46.2071,46.1534,46.1624,109602.0
2018-03-19 13:25:00,51.64,51.66,51.55,51.63,103235.0,46.1713,46.1892,46.0909,46.1624,103235.0
2018-03-19 13:30:00,51.63,51.67,51.55,51.56,109688.0,46.1624,46.1981,46.0909,46.0998,109688.0
2018-03-19 13:35:00,51.57,51.62,51.54,51.6,193749.0,46.1087,46.1534,46.0819,46.1356,193749.0
2018-03-19 13:40:00,51.6,51.62,51.56,51.59,164582.0,46.1356,46.1534,46.0998,46.1266,164582.0
2018-03-19 13:45:00,51.59,51.74,51.58,51.73,134344.0,46.1266,46.2607,46.1177,46.2518,134344.0
2018-03-19 13:50:00,51.73,51.75,51.69,51.7,142869.0,46.2518,46.2697,46.216,46.225,142869.0
2018-03-19 13:55:00,51.7,51.78,51.65,51.77,147333.0,46.225,46.2965,46.1803,46.2876,147333.0
2018-03-19 14:00:00,51.76,51.84,51.75,51.83,133432.0,46.2786,46.3501,46.2697,46.3412,133432.0
2018-03-19 14:05:00,51.82,51.87,51.81,51.86,136422.0,46.3323,46.377,46.3233,46.368,136422.0
2018-03-19 14:10:00,51.86,51.87,51.78,51.83,203229.0,46.368,46.377,46.2965,46.3412,203229.0
2018-03-19 14:15:00,51.82,51.88,51.77,51.77,102367.0,46.3323,46.3859,46.2876,46.2876,102367.0
2018-03-19 14:20:00,51.77,51.78,51.65,51.66,132973.0,46.2876,46.2965,46.1803,46.1892,132973.0
2018-03-19 14:25:00,51.66,51.7,51.62,51.64,144291.0,46.1892,46.225,46.1534,46.1713,144291.0
2018-03-19 14:30:00,51.64,51.65,51.56,51.58,146408.0,46.1713,46.1803,46.0998,46.1177,146408.0
2018-03-19 14:35:00,51.59,51.6,51.51,51.58,247731.0,46.1266,46.1356,46.0551,46.1177,247731.0
2018-03-19 14:40:00,51.57,51.72,51.55,51.71,165057.0,46.1087,46.2429,46.0909,46.2339,165057.0
2018-03-19 14:45:00,51.72,51.75,51.68,51.68,248239.0,46.2429,46.2697,46.2071,46.2071,248239.0
2018-03-19 14:50:00,51.68,51.77,51.65,51.75,196259.0,46.2071,46.2876,46.1803,46.2697,196259.0
2018-03-19 14:55:00,51.74,51.82,51.73,51.76,159128.0,46.2607,46.3323,46.2518,46.2786,159128.0
2018-03-19 15:00:00,51.76,51.76,51.66,51.72,206140.0,46.2786,46.2786,46.1892,46.2429,206140.0
2018-03-19 15:05:00,51.71,51.8,51.7,51.79,374561.0,46.2339,46.3144,46.225,46.3054,374561.0
2018-03-19 15:10:00,51.79,51.8,51.72,51.79,284295.0,46.3054,46.3144,46.2429,46.3054,284295.0
2018-03-19 15:15:00,51.8,51.91,51.79,51.91,275670.0,46.3144,46.4127,46.3054,46.4127,275670.0
2018-03-19 15:20:00,51.9,51.95,51.85,51.85,392776.0,46.4038,46.4485,46.3591,46.3591,392776.0
2018-03-19 15:25:00,51.85,51.89,51.8,51.85,330613.0,46.3591,46.3948,46.3144,46.3591,330613.0
2018-03-19 15:30:00,51.85,51.85,51.78,51.82,322626.0,46.3591,46.3591,46.2965,46.3323,322626.0
2018-03-19 15:35:00,51.82,51.93,51.79,51.91,394018.0,46.3323,46.4306,46.3054,46.4127,394018.0
2018-03-19 15:40:00,51.9,51.94,51.87,51.9,498092.0,46.4038,46.4396,46.377,46.4038,498092.0
2018-03-19 15:45:00,51.9,52.09,51.89,52.03,857866.0,46.4038,46.5737,46.3948,46.52,857866.0
2018-03-19 15:50:00,52.02,52.13,51.92,52.01,993712.0,46.5111,46.6094,46.4217,46.5021,993712.0
2018-03-19 15:55:00,52.01,52.1,51.96,51.97,1428288.0,46.5021,46.5826,46.4574,46.4664,1428288.0
2018-03-20 09:30:00,46.8,47.75,46.43,47.5,5215646.0,41.8439,42.6933,41.5131,42.4697,5215646.0
2018-03-20 09:35:00,47.5,47.51,47.03,47.4,2657812.0,42.4697,42.4787,42.0495,42.3803,2657812.0
2018-03-20 09:40:00,47.4,47.45,47.11,47.27,1697531.0,42.3803,42.425,42.1211,42.2641,1697531.0
2018-03-20 09:45:00,47.28,47.43,46.84,46.84,2173373.0,42.273,42.4072,41.8796,41.8796,2173373.0
2018-03-20 09:50:00,46.85,47.5,46.84,47.36,2051862.0,41.8886,42.4697,41.8796,42.3446,2051862.0
2018-03-20 09:55:00,47.35,47.48,47.25,47.39,1093644.0,42.3356,42.4519,42.2462,42.3714,1093644.0
2018-03-20 10:00:00,47.38,47.48,47.26,47.43,1678513.0,42.3625,42.4519,42.2552,42.4072,1678513.0
2018-03-20 10:05:00,47.44,47.65,47.35,47.54,1474453.0,42.4161,42.6039,42.3356,42.5055,1474453.0
2018-03-20 10:10:00,47.54,47.55,47.35,47.38,963011.0,42.5055,42.5145,42.3356,42.3625,963011.0
2018-03-20 10:15:00,47.38,47.45,47.15,47.17,942724.0,42.3625,42.425,42.1568,42.1747,942724.0
2018-03-20 10:20:00,47.16,47.17,47.02,47.11,843344.0,42.1658,42.1747,42.0406,42.1211,843344.0
2018-03-20 10:25:00,47.1,47.26,47.04,47.23,706080.0,42.1121,42.2552,42.0585,42.2283,706080.0
2018-03-20 10:30:00,47.23,47.35,47.1,47.11,896948.0,42.2283,42.3356,42.1121,42.1211,896948.0
2018-03-20 10:35:00,47.11,47.18,47.07,47.15,985545.0,42.1211,42.1836,42.0853,42.1568,985545.0
2018-03-20 10:40:00,47.15,47.27,47.1,47.11,900304.0,42.1568,42.2641,42.1121,42.1211,900304.0
2018-03-20 10:45:00,47.11,47.13,47.0,47.0,1401352.0,42.1211,42.1389,42.0227,42.0227,1401352.0
2018-03-20 10:50:00,47.0,47.13,47.0,47.08,934943.0,42.0227,42.1389,42.0227,42.0942,934943.0
2018-03-20 10:55:00,47.08,47.29,47.06,47.26,1076336.0,42.0942,42.282,42.0763,42.2552,1076336.0
2018-03-20 11:00:00,47.28,47.42,47.19,47.26,906580.0,42.273,42.3982,42.1926,42.2552,906580.0
2018-03-20 11:05:00,47.26,47.27,47.05,47.11,725163.0,42.2552,42.2641,42.0674,42.1211,725163.0
2018-03-20 11:10:00,47.11,47.2,47.05,47.11,515586.0,42.1211,42.2015,42.0674,42.1211,515586.0
2018-03-20 11:15:00,47.11,47.14,47.05,47.07,509488.0,42.1211,42.1479,42.0674,42.0853,509488.0
2018-03-20 11:20:00,47.06,47.11,46.9,46.9,908977.0,42.0763,42.1211,41.9333,41.9333,908977.0
2018-03-20 11:25:00,46.91,46.96,46.86,46.89,607608.0,41.9422,41.9869,41.8975,41.9243,607608.0
2018-03-20 11:30:00,46.88,46.93,46.86,46.9,437164.0,41.9154,41.9601,41.8975,41.9333,437164.0
2018-03-20 11:35:00,46.89,46.98,46.85,46.96,450012.0,41.9243,42.0048,41.8886,41.9869,450012.0
2018-03-20 11:40:00,46.95,46.96,46.88,46.9,458864.0,41.978,41.9869,41.9154,41.9333,458864.0
2018-03-20 11:45:00,46.9,46.96,46.89,46.9,546412.0,41.9333,41.9869,41.9243,41.9333,546412.0
2018-03-20 11:50:00,46.9,46.9,46.78,46.86,710680.0,41.9333,41.9333,41.826,41.8975,710680.0
2018-03-20 11:55:00,46.87,46.91,46.73,46.73,515079.0,41.9065,41.9422,41.7813,41.7813,515079.0
2018-03-20 12:00:00,46.73,46.8,46.7,46.77,598669.0,41.7813,41.8439,41.7545,41.8171,598669.0
2018-03-20 12:05:00,46.76,46.93,46.76,46.87,606072.0,41.8081,41.9601,41.8081,41.9065,606072.0
2018-03-20 12:10:00,46.88,47.04,46.85,46.98,481416.0,41.9154,42.0585,41.8886,42.0048,481416.0
2018-03-20 12:15:00,46.97,47.04,46.92,46.99,417445.0,41.9959,42.0585,41.9512,42.0138,417445.0
2018-03-20 12:20:00,47.0,47.08,46.96,47.05,367806.0,42.0227,42.0942,41.9869,42.0674,367806.0
2018-03-20 12:25:00,47.06,47.14,47.05,47.07,440914.0,42.0763,42.1479,42.0674,42.0853,440914.0
2018-03-20 12:30:00,47.07,47.15,47.05,47.12,445606.0,42.0853,42.1568,42.0674,42.13,445606.0
2018-03-20 12:35:00,47.12,47.19,47.07,47.17,527111.0,42.13,42.1926,42.0853,42.1747,527111.0
2018-03-20 12:40:00,47.17,47.23,47.16,47.19,417924.0,42.1747,42.2283,42.1658,42.1926,417924.0
2018-03-20 12:45:00,47.19,47.19,47.09,47.09,637721.0,42.1926,42.1926,42.1032,42.1032,637721.0
2018-03-20 12:50:00,47.09,47.16,47.06,47.09,699393.0,42.1032,42.1658,42.0763,42.1032,699393.0
2018-03-20 12:55:00,47.09,47.16,47.09,47.16,402498.0,42.1032,42.1658,42.1032,42.1658,402498.0
2018-03-20 13:00:00,47.16,47.17,47.13,47.13,229043.0,42.1658,42.1747,42.1389,42.1389,229043.0
2018-03-20 13:05:00,47.14,47.15,47.0,47.01,565938.0,42.1479,42.1568,42.0227,42.0316,565938.0
2018-03-20 13:10:00,47.01,47.04,46.97,46.98,464600.0,42.0316,42.0585,41.9959,42.0048,464600.0
2018-03-20 13:15:00,46.98,47.01,46.95,47.01,392817.0,42.0048,42.0316,41.978,42.0316,392817.0
2018-03-20 13:20:00,47.01,47.03,46.97,47.03,607562.0,42.0316,42.0495,41.9959,42.0495,607562.0
2018-03-20 13:25:00,47.03,47.15,47.02,47.1,444531.0,42.0495,42.1568,42.0406,42.1121,444531.0
2018-03-20 13:30:00,47.11,47.17,47.09,47.11,292930.0,42.1211,42.1747,42.1032,42.1211,292930.0
2018-03-20 13:35:00,47.1,47.2,47.1,47.18,392224.0,42.1121,42.2015,42.1121,42.1836,392224.0
2018-03-20 13:40:00,47.18,47.19,47.1,47.1,269508.0,42.1836,42.1926,42.1121,42.1121,269508.0
2018-03-20 13:45:00,47.1,47.13,47.03,47.12,528215.0,42.1121,42.1389,42.0495,42.13,528215.0
2018-03-20 13:50:00,47.12,47.2,47.11,47.2,366267.0,42.13,42.2015,42.1211,42.2015,366267.0
2018-03-20 13:55:00,47.19,47.27,47.19,47.23,441446.0,42.1926,42.2641,42.1926,42.2283,441446.0
2018-03-20 14:00:00,47.23,47.24,47.15,47.16,311010.0,42.2283,42.2373,42.1568,42.1658,311010.0
2018-03-20 14:05:00,47.16,47.22,47.15,47.22,678557.0,42.1658,42.2194,42.1568,42.2194,678557.0
2018-03-20 14:10:00,47.22,47.29,47.2,47.28,328671.0,42.2194,42.282,42.2015,42.273,328671.0
2018-03-20 14:15:00,47.28,47.47,47.28,47.47,452447.0,42.273,42.4429,42.273,42.4429,452447.0
2018-03-20 14:20:00,47.45,47.48,47.41,47.43,397906.0,42.425,42.4519,42.3893,42.4072,397906.0
2018-03-20 14:25:00,47.43,47.55,47.42,47.55,580815.0,42.4072,42.5145,42.3982,42.5145,580815.0
2018-03-20 14:30:00,47.55,47.58,47.42,47.48,828960.0,42.5145,42.5413,42.3982,42.4519,828960.0
2018-03-20 14:35:00,47.48,47.5,47.41,47.41,348997.0,42.4519,42.4697,42.3893,42.3893,348997.0
2018-03-20 14:40:00,47.41,47.46,47.35,47.4,429345.0,42.3893,42.434,42.3356,42.3803,429345.0
2018-03-20 14:45:00,47.4,47.43,47.36,47.43,360731.0,42.3803,42.4072,42.3446,42.4072,360731.0
2018-03-20 14:50:00,47.43,47.44,47.4,47.41,520464.0,42.4072,42.4161,42.3803,42.3893,520464.0
2018-03-20 14:55:00,47.41,47.47,47.25,47.3,733245.0,42.3893,42.4429,42.2462,42.2909,733245.0
2018-03-20 15:00:00,47.3,47.37,47.29,47.34,431125.0,42.2909,42.3535,42.282,42.3267,431125.0
2018-03-20 15:05:00,47.33,47.38,47.33,47.38,350262.0,42.3178,42.3625,42.3178,42.3625,350262.0
2018-03-20 15:10:00,47.38,47.39,47.27,47.3,456002.0,42.3625,42.3714,42.2641,42.2909,456002.0
2018-03-20 15:15:00,47.3,47.37,47.28,47.37,425348.0,42.2909,42.3535,42.273,42.3535,425348.0
2018-03-20 15:20:00,47.37,47.39,47.32,47.33,494518.0,42.3535,42.3714,42.3088,42.3178,494518.0
2018-03-20 15:25:00,47.33,47.33,47.19,47.19,588479.0,42.3178,42.3178,42.1926,42.1926,588479.0
2018-03-20 15:30:00,47.2,47.29,47.19,47.28,711045.0,42.2015,42.282,42.1926,42.273,711045.0
2018-03-20 15:35:00,47.28,47.29,47.06,47.06,791829.0,42.273,42.282,42.0763,42.0763,791829.0
2018-03-20 15:40:00,47.06,47.09,47.02,47.02,811974.0,42.0763,42.1032,42.0406,42.0406,811974.0
2018-03-20 15:45:00,47.03,47.16,47.02,47.13,1245832.0,42.0495,42.1658,42.0406,42.1389,1245832.0
2018-03-20 15:50:00,47.13,47.13,47.02,47.02,1206679.0,42.1389,42.1389,42.0406,42.0406,1206679.0
2018-03-20 15:55:00,47.02,47.12,47.02,47.05,2110824.0,42.0406,42.13,42.0406,42.0674,2110824.0
2018-03-21 09:30:00,47.29,47.6,47.28,47.48,1138337.0,42.282,42.5592,42.273,42.4519,1138337.0
2018-03-21 09:35:00,47.48,47.54,47.26,47.48,578290.0,42.4519,42.5055,42.2552,42.4519,578290.0
2018-03-21 09:40:00,47.48,47.69,47.41,47.65,536445.0,42.4519,42.6396,42.3893,42.6039,536445.0
2018-03-21 09:45:00,47.65,47.7,47.43,47.43,629483.0,42.6039,42.6486,42.4072,42.4072,629483.0
2018-03-21 09:50:00,47.44,47.46,47.3,47.34,483424.0,42.4161,42.434,42.2909,42.3267,483424.0
2018-03-21 09:55:00,47.34,47.45,47.28,47.41,470206.0,42.3267,42.425,42.273,42.3893,470206.0
2018-03-21 10:00:00,47.41,47.5,47.4,47.46,463572.0,42.3893,42.4697,42.3803,42.434,463572.0
2018-03-21 10:05:00,47.46,47.53,47.41,47.51,559893.0,42.434,42.4966,42.3893,42.4787,559893.0
2018-03-21 10:10:00,47.5,47.56,47.5,47.5,380405.0,42.4697,42.5234,42.4697,42.4697,380405.0
2018-03-21 10:15:00,47.51,47.51,47.41,47.42,471565.0,42.4787,42.4787,42.3893,42.3982,471565.0
2018-03-21 10:20:00,47.42,47.43,47.32,47.34,382898.0,42.3982,42.4072,42.3088,42.3267,382898.0
2018-03-21 10:25:00,47.34,47.36,47.31,47.32,406462.0,42.3267,42.3446,42.2999,42.3088,406462.0
2018-03-21 10:30:00,47.32,47.33,47.27,47.3,479154.0,42.3088,42.3178,42.2641,42.2909,479154.0
2018-03-21 10:35:00,47.3,47.39,47.27,47.37,321765.0,42.2909,42.3714,42.2641,42.3535,321765.0
2018-03-21 10:40:00,47.37,47.48,47.36,47.46,304865.0,42.3535,42.4519,42.3446,42.434,304865.0
2018-03-21 10:45:00,47.46,47.56,47.46,47.5,483100.0,42.434,42.5234,42.434,42.4697,483100.0
2018-03-21 10:50:00,47.5,47.67,47.49,47.59,498906.0,42.4697,42.6217,42.4608,42.5502,498906.0
2018-03-21 10:55:00,47.59,47.62,47.56,47.59,354863.0,42.5502,42.577,42.5234,42.5502,354863.0
2018-03-21 11:00:00,47.6,47.6,47.54,47.59,307581.0,42.5592,42.5592,42.5055,42.5502,307581.0
2018-03-21 11:05:00,47.6,47.71,47.57,47.64,478299.0,42.5592,42.6575,42.5323,42.5949,478299.0
2018-03-21 11:10:00,47.64,47.69,47.63,47.66,328406.0,42.5949,42.6396,42.586,42.6128,328406.0
2018-03-21 11:15:00,47.67,47.86,47.66,47.82,520236.0,42.6217,42.7916,42.6128,42.7559,520236.0
2018-03-21 11:20:00,47.81,47.96,47.81,47.95,554249.0,42.7469,42.881,42.7469,42.8721,554249.0
2018-03-21 11:25:00,47.95,47.96,47.9,47.91,508079.0,42.8721,42.881,42.8274,42.8363,508079.0
2018-03-21 11:30:00,47.92,47.98,47.91,47.98,370279.0,42.8453,42.8989,42.8363,42.8989,370279.0
2018-03-21 11:35:00,47.98,47.98,47.93,47.94,444480.0,42.8989,42.8989,42.8542,42.8632,444480.0
2018-03-21 11:40:00,47.94,47.94,47.83,47.84,419986.0,42.8632,42.8632,42.7648,42.7737,419986.0
2018-03-21 11:45:00,47.84,47.89,47.8,47.82,339518.0,42.7737,42.8184,42.738,42.7559,339518.0
2018-03-21 11:50:00,47.82,47.88,47.78,47.87,385230.0,42.7559,42.8095,42.7201,42.8006,385230.0
2018-03-21 11:55:00,47.87,47.97,47.86,47.94,475789.0,42.8006,42.89,42.7916,42.8632,475789.0
2018-03-21 12:00:00,47.94,47.99,47.94,47.95,290725.0,42.8632,42.9079,42.8632,42.8721,290725.0
2018-03-21 12:05:00,47.95,48.06,47.94,48.0,667062.0,42.8721,42.9704,42.8632,42.9168,667062.0
2018-03-21 12:10:00,48.0,48.05,47.99,48.02,393674.0,42.9168,42.9615,42.9079,42.9347,393674.0
2018-03-21 12:15:00,48.02,48.02,47.92,47.93,239569.0,42.9347,42.9347,42.8453,42.8542,239569.0
2018-03-21 12:20:00,47.93,47.96,47.92,47.93,259287.0,42.8542,42.881,42.8453,42.8542,259287.0
2018-03-21 12:25:00,47.92,47.99,47.92,47.98,234434.0,42.8453,42.9079,42.8453,42.8989,234434.0
2018-03-21 12:30:00,47.98,47.99,47.93,47.95,239303.0,42.8989,42.9079,42.8542,42.8721,239303.0
2018-03-21 12:35:00,47.94,47.94,47.87,47.87,222218.0,42.8632,42.8632,42.8006,42.8006,222218.0
2018-03-21 12:40:00,47.88,47.9,47.85,47.86,155054.0,42.8095,42.8274,42.7827,42.7916,155054.0
2018-03-21 12:45:00,47.86,47.91,47.85,47.9,245648.0,42.7916,42.8363,42.7827,42.8274,245648.0
2018-03-21 12:50:00,47.9,47.92,47.89,47.91,110361.0,42.8274,42.8453,42.8184,42.8363,110361.0
2018-03-21 12:55:00,47.91,47.94,47.9,47.93,186724.0,42.8363,42.8632,42.8274,42.8542,186724.0
2018-03-21 13:00:00,47.93,47.95,47.92,47.94,245925.0,42.8542,42.8721,42.8453,42.8632,245925.0
2018-03-21 13:05:00,47.94,47.94,47.8,47.81,394545.0,42.8632,42.8632,42.738,42.7469,394545.0
2018-03-21 13:10:00,47.8,47.81,47.75,47.75,229992.0,42.738,42.7469,42.6933,42.6933,229992.0
2018-03-21 13:15:00,47.76,47.8,47.72,47.72,248303.0,42.7022,42.738,42.6665,42.6665,248303.0
2018-03-21 13:20:00,47.72,47.73,47.67,47.68,330108.0,42.6665,42.6754,42.6217,42.6307,330108.0
2018-03-21 13:25:00,47.68,47.71,47.65,47.65,189357.0,42.6307,42.6575,42.6039,42.6039,189357.0
2018-03-21 13:30:00,47.65,47.65,47.56,47.57,308415.0,42.6039,42.6039,42.5234,42.5323,308415.0
2018-03-21 13:35:00,47.57,47.61,47.52,47.53,277044.0,42.5323,42.5681,42.4876,42.4966,277044.0
2018-03-21 13:40:00,47.52,47.56,47.47,47.47,312018.0,42.4876,42.5234,42.4429,42.4429,312018.0
2018-03-21 13:45:00,47.47,47.5,47.45,47.47,372746.0,42.4429,42.4697,42.425,42.4429,372746.0
2018-03-21 13:50:00,47.47,47.51,47.44,47.46,261001.0,42.4429,42.4787,42.4161,42.434,261001.0
2018-03-21 13:55:00,47.47,47.52,47.45,47.46,313249.0,42.4429,42.4876,42.425,42.434,313249.0
2018-03-21 14:00:00,47.46,47.74,47.41,47.56,550065.0,42.434,42.6843,42.3893,42.5234,550065.0
2018-03-21 14:05:00,47.58,47.67,47.47,47.64,348768.0,42.5413,42.6217,42.4429,42.5949,348768.0
2018-03-21 14:10:00,47.63,47.63,47.51,47.51,303332.0,42.586,42.586,42.4787,42.4787,303332.0
2018-03-21 14:15:00,47.51,47.64,47.5,47.54,360892.0,42.4787,42.5949,42.4697,42.5055,360892.0
2018-03-21 14:20:00,47.54,47.54,47.4,47.41,376862.0,42.5055,42.5055,42.3803,42.3893,376862.0
2018-03-21 14:25:00,47.41,47.44,47.35,47.43,320669.0,42.3893,42.4161,42.3356,42.4072,320669.0
2018-03-21 14:30:00,47.43,47.43,47.3,47.38,326458.0,42.4072,42.4072,42.2909,42.3625,326458.0
2018-03-21 14:35:00,47.38,47.39,47.25,47.26,339000.0,42.3625,42.3714,42.2462,42.2552,339000.0
2018-03-21 14:40:00,47.26,47.28,47.17,47.26,469463.0,42.2552,42.273,42.1747,42.2552,469463.0
2018-03-21 14:45:00,47.25,47.26,47.12,47.14,340485.0,42.2462,42.2552,42.13,42.1479,340485.0
2018-03-21 14:50:00,47.14,47.15,47.02,47.11,492316.0,42.1479,42.1568,42.0406,42.1211,492316.0
2018-03-21 14:55:00,47.11,47.23,47.09,47.21,354203.0,42.1211,42.2283,42.1032,42.2105,354203.0
2018-03-21 15:00:00,47.21,47.3,47.18,47.25,464297.0,42.2105,42.2909,42.1836,42.2462,464297.0
2018-03-21 15:05:00,47.25,47.29,47.17,47.27,433422.0,42.2462,42.282,42.1747,42.2641,433422.0
2018-03-21 15:10:00,47.27,47.35,47.22,47.35,475762.0,42.2641,42.3356,42.2194,42.3356,475762.0
2018-03-21 15:15:00,47.36,47.37,47.31,47.31,390399.0,42.3446,42.3535,42.2999,42.2999,390399.0
2018-03-21 15:20:00,47.32,47.35,47.29,47.29,304389.0,42.3088,42.3356,42.282,42.282,304389.0
2018-03-21 15:25:00,47.3,47.33,47.23,47.24,390383.0,42.2909,42.3178,42.2283,42.2373,390383.0
2018-03-21 15:30:00,47.24,47.25,47.18,47.23,411120.0,42.2373,42.2462,42.1836,42.2283,411120.0
2018-03-21 15:35:00,47.23,47.32,47.22,47.29,463792.0,42.2283,42.3088,42.2194,42.282,463792.0
2018-03-21 15:40:00,47.29,47.29,47.21,47.21,409924.0,42.282,42.282,42.2105,42.2105,409924.0
2018-03-21 15:45:00,47.21,47.25,47.19,47.22,763853.0,42.2105,42.2462,42.1926,42.2194,763853.0
2018-03-21 15:50:00,47.21,47.21,47.05,47.1,677544.0,42.2105,42.2105,42.0674,42.1121,677544.0
2018-03-21 15:55:00,47.09,47.12,47.01,47.03,1147676.0,42.1032,42.13,42.0316,42.0495,1147676.0
2018-03-22 09:30:00,46.72,46.77,46.58,46.75,672807.0,41.7724,41.8171,41.6472,41.7992,672807.0
2018-03-22 09:35:00,46.75,47.03,46.7,46.94,481276.0,41.7992,42.0495,41.7545,41.9691,481276.0
2018-03-22 09:40:00,46.94,47.02,46.86,46.96,344826.0,41.9691,42.0406,41.8975,41.9869,344826.0
2018-03-22 09:45:00,46.96,47.02,46.89,46.99,293648.0,41.9869,42.0406,41.9243,42.0138,293648.0
2018-03-22 09:50:00,47.0,47.01,46.88,46.89,205099.0,42.0227,42.0316,41.9154,41.9243,205099.0
2018-03-22 09:55:00,46.89,46.96,46.85,46.86,228436.0,41.9243,41.9869,41.8886,41.8975,228436.0
2018-03-22 10:00:00,46.86,47.01,46.84,46.99,370715.0,41.8975,42.0316,41.8796,42.0138,370715.0
2018-03-22 10:05:00,46.99,47.01,46.89,46.97,199582.0,42.0138,42.0316,41.9243,41.9959,199582.0
2018-03-22 10:10:00,46.96,47.01,46.91,47.0,364064.0,41.9869,42.0316,41.9422,42.0227,364064.0
2018-03-22 10:15:00,47.0,47.01,46.89,46.9,342883.0,42.0227,42.0316,41.9243,41.9333,342883.0
2018-03-22 10:20:00,46.9,46.92,46.83,46.84,286588.0,41.9333,41.9512,41.8707,41.8796,286588.0
2018-03-22 10:25:00,46.84,46.89,46.75,46.76,266529.0,41.8796,41.9243,41.7992,41.8081,266529.0
2018-03-22 10:30:00,46.75,46.77,46.71,46.75,246449.0,41.7992,41.8171,41.7634,41.7992,246449.0
2018-03-22 10:35:00,46.75,46.81,46.69,46.8,285778.0,41.7992,41.8528,41.7455,41.8439,285778.0
2018-03-22 10:40:00,46.8,46.81,46.63,46.67,267493.0,41.8439,41.8528,41.6919,41.7276,267493.0
2018-03-22 10:45:00,46.67,46.69,46.6,46.66,221838.0,41.7276,41.7455,41.6651,41.7187,221838.0
2018-03-22 10:50:00,46.66,46.68,46.62,46.68,161045.0,41.7187,41.7366,41.6829,41.7366,161045.0
2018-03-22 10:55:00,46.68,46.69,46.53,46.6,205964.0,41.7366,41.7455,41.6025,41.6651,205964.0
2018-03-22 11:00:00,46.6,46.62,46.56,46.58,226178.0,41.6651,41.6829,41.6293,41.6472,226178.0
2018-03-22 11:05:00,46.58,46.62,46.57,46.61,152570.0,41.6472,41.6829,41.6382,41.674,152570.0
2018-03-22 11:10:00,46.61,46.66,46.58,46.59,176008.0,41.674,41.7187,41.6472,41.6561,176008.0
2018-03-22 11:15:00,46.59,46.62,46.54,46.55,262703.0,41.6561,41.6829,41.6114,41.6204,262703.0
2018-03-22 11:20:00,46.55,46.56,46.42,46.43,282728.0,41.6204,41.6293,41.5041,41.5131,282728.0
2018-03-22 11:25:00,46.43,46.45,46.31,46.32,237637.0,41.5131,41.5309,41.4058,41.4147,237637.0
2018-03-22 11:30:00,46.32,46.42,46.3,46.32,541194.0,41.4147,41.5041,41.3968,41.4147,541194.0
2018-03-22 11:35:00,46.32,46.34,46.27,46.31,281216.0,41.4147,41.4326,41.37,41.4058,281216.0
2018-03-22 11:40:00,46.32,46.34,46.24,46.25,380671.0,41.4147,41.4326,41.3432,41.3521,380671.0
2018-03-22 11:45:00,46.25,46.27,46.19,46.23,390091.0,41.3521,41.37,41.2985,41.3342,390091.0
2018-03-22 11:50:00,46.23,46.25,46.21,46.23,257410.0,41.3342,41.3521,41.3164,41.3342,257410.0
2018-03-22 11:55:00,46.23,46.26,46.11,46.12,285548.0,41.3342,41.3611,41.227,41.2359,285548.0
2018-03-22 12:00:00,46.13,46.27,46.11,46.26,227244.0,41.2448,41.37,41.227,41.3611,227244.0
2018-03-22 12:05:00,46.26,46.27,46.22,46.26,229969.0,41.3611,41.37,41.3253,41.3611,229969.0
2018-03-22 12:10:00,46.26,46.34,46.18,46.24,251947.0,41.3611,41.4326,41.2895,41.3432,251947.0
2018-03-22 12:15:00,46.24,46.46,46.2,46.39,365388.0,41.3432,41.5399,41.3074,41.4773,365388.0
2018-03-22 12:20:00,46.39,46.48,46.32,46.33,271429.0,41.4773,41.5578,41.4147,41.4237,271429.0
2018-03-22 12:25:00,46.33,46.51,46.31,46.48,208875.0,41.4237,41.5846,41.4058,41.5578,208875.0
2018-03-22 12:30:00,46.48,46.49,46.37,46.44,120271.0,41.5578,41.5667,41.4594,41.522,120271.0
2018-03-22 12:35:00,46.45,46.53,46.43,46.43,349261.0,41.5309,41.6025,41.5131,41.5131,349261.0
2018-03-22 12:40:00,46.44,46.45,46.38,46.4,233588.0,41.522,41.5309,41.4684,41.4862,233588.0
2018-03-22 12:45:00,46.39,46.41,46.34,46.39,195927.0,41.4773,41.4952,41.4326,41.4773,195927.0
2018-03-22 12:50:00,46.4,46.48,46.38,46.46,158005.0,41.4862,41.5578,41.4684,41.5399,158005.0
2018-03-22 12:55:00,46.45,46.49,46.35,46.39,195396.0,41.5309,41.5667,41.4415,41.4773,195396.0
2018-03-22 13:00:00,46.4,46.4,46.22,46.27,230925.0,41.4862,41.4862,41.3253,41.37,230925.0
2018-03-22 13:05:00,46.26,46.27,46.22,46.26,138472.0,41.3611,41.37,41.3253,41.3611,138472.0
2018-03-22 13:10:00,46.26,46.32,46.22,46.32,181479.0,41.3611,41.4147,41.3253,41.4147,181479.0
2018-03-22 13:15:00,46.33,46.34,46.28,46.3,129508.0,41.4237,41.4326,41.3789,41.3968,129508.0
2018-03-22 13:20:00,46.3,46.44,46.26,46.44,213112.0,41.3968,41.522,41.3611,41.522,213112.0
2018-03-22 13:25:00,46.44,46.59,46.42,46.48,296385.0,41.522,41.6561,41.5041,41.5578,296385.0
2018-03-22 13:30:00,46.48,46.51,46.43,46.47,130365.0,41.5578,41.5846,41.5131,41.5488,130365.0
2018-03-22 13:35:00,46.47,46.51,46.46,46.5,124997.0,41.5488,41.5846,41.5399,41.5756,124997.0
2018-03-22 13:40:00,46.49,46.5,46.43,46.46,151432.0,41.5667,41.5756,41.5131,41.5399,151432.0
2018-03-22 13:45:00,46.45,46.5,46.44,46.44,122299.0,41.5309,41.5756,41.522,41.522,122299.0
2018-03-22 13:50:00,46.44,46.46,46.4,46.41,187999.0,41.522,41.5399,41.4862,41.4952,187999.0
2018-03-22 13:55:00,46.41,46.44,46.37,46.41,197346.0,41.4952,41.522,41.4594,41.4952,197346.0
2018-03-22 14:00:00,46.4,46.45,46.37,46.4,189526.0,41.4862,41.5309,41.4594,41.4862,189526.0
2018-03-22 14:05:00,46.4,46.4,46.3,46.32,141077.0,41.4862,41.4862,41.3968,41.4147,141077.0
2018-03-22 14:10:00,46.33,46.34,46.28,46.33,231413.0,41.4237,41.4326,41.3789,41.4237,231413.0
2018-03-22 14:15:00,46.32,46.37,46.31,46.33,198041.0,41.4147,41.4594,41.4058,41.4237,198041.0
2018-03-22 14:20:00,46.33,46.34,46.23,46.25,188389.0,41.4237,41.4326,41.3342,41.3521,188389.0
2018-03-22 14:25:00,46.25,46.27,46.22,46.23,262758.0,41.3521,41.37,41.3253,41.3342,262758.0
2018-03-22 14:30:00,46.22,46.25,46.16,46.22,142951.0,41.3253,41.3521,41.2717,41.3253,142951.0
2018-03-22 14:35:00,46.23,46.38,46.22,46.34,172010.0,41.3342,41.4684,41.3253,41.4326,172010.0
2018-03-22 14:40:00,46.35,46.36,46.27,46.33,166826.0,41.4415,41.4505,41.37,41.4237,166826.0
2018-03-22 14:45:00,46.33,46.37,46.28,46.32,209673.0,41.4237,41.4594,41.3789,41.4147,209673.0
2018-03-22 14:50:00,46.33,46.34,46.28,46.29,304175.0,41.4237,41.4326,41.3789,41.3879,304175.0
2018-03-22 14:55:00,46.28,46.28,46.17,46.22,181989.0,41.3789,41.3789,41.2806,41.3253,181989.0
2018-03-22 15:00:00,46.21,46.35,46.19,46.3,178518.0,41.3164,41.4415,41.2985,41.3968,178518.0
2018-03-22 15:05:00,46.29,46.32,46.17,46.18,173593.0,41.3879,41.4147,41.2806,41.2895,173593.0
2018-03-22 15:10:00,46.18,46.18,46.11,46.14,211171.0,41.2895,41.2895,41.227,41.2538,211171.0
2018-03-22 15:15:00,46.13,46.13,45.98,46.05,518753.0,41.2448,41.2448,41.1107,41.1733,518753.0
2018-03-22 15:20:00,46.04,46.18,46.02,46.13,265044.0,41.1644,41.2895,41.1465,41.2448,265044.0
2018-03-22 15:25:00,46.13,46.16,46.06,46.08,222469.0,41.2448,41.2717,41.1822,41.2001,222469.0
2018-03-22 15:30:00,46.08,46.1,46.0,46.07,474361.0,41.2001,41.218,41.1286,41.1912,474361.0
2018-03-22 15:35:00,46.07,46.09,46.0,46.02,363405.0,41.1912,41.2091,41.1286,41.1465,363405.0
2018-03-22 15:40:00,46.01,46.07,45.97,45.97,543080.0,41.1375,41.1912,41.1018,41.1018,543080.0
2018-03-22 15:45:00,45.97,45.97,45.73,45.8,795881.0,41.1018,41.1018,40.8872,40.9498,795881.0
2018-03-22 15:50:00,45.8,45.97,45.79,45.93,836598.0,40.9498,41.1018,40.9408,41.066,836598.0
2018-03-22 15:55:00,45.92,45.94,45.82,45.89,1379407.0,41.0571,41.075,40.9677,41.0302,1379407.0
2018-03-23 09:30:00,45.98,46.34,45.97,46.03,592811.0,41.1107,41.4326,41.1018,41.1554,592811.0
2018-03-23 09:35:00,46.03,46.07,45.87,45.88,308016.0,41.1554,41.1912,41.0124,41.0213,308016.0
2018-03-23 09:40:00,45.88,45.88,45.7,45.71,150453.0,41.0213,41.0213,40.8604,40.8693,150453.0
2018-03-23 09:45:00,45.71,45.73,45.58,45.66,202444.0,40.8693,40.8872,40.7531,40.8246,202444.0
2018-03-23 09:50:00,45.67,45.8,45.62,45.78,143456.0,40.8335,40.9498,40.7888,40.9319,143456.0
2018-03-23 09:55:00,45.78,45.87,45.75,45.79,232773.0,40.9319,41.0124,40.9051,40.9408,232773.0
2018-03-23 10:00:00,45.8,45.94,45.77,45.81,234387.0,40.9498,41.075,40.923,40.9587,234387.0
2018-03-23 10:05:00,45.82,45.83,45.7,45.73,173899.0,40.9677,40.9766,40.8604,40.8872,173899.0
2018-03-23 10:10:00,45.72,45.79,45.63,45.64,169977.0,40.8783,40.9408,40.7978,40.8067,169977.0
2018-03-23 10:15:00,45.64,45.74,45.58,45.61,218947.0,40.8067,40.8961,40.7531,40.7799,218947.0
2018-03-23 10:20:00,45.62,45.65,45.56,45.62,251077.0,40.7888,40.8157,40.7352,40.7888,251077.0
2018-03-23 10:25:00,45.61,45.68,45.6,45.66,171598.0,40.7799,40.8425,40.771,40.8246,171598.0
2018-03-23 10:30:00,45.66,45.7,45.62,45.67,132898.0,40.8246,40.8604,40.7888,40.8335,132898.0
2018-03-23 10:35:00,45.67,45.68,45.58,45.61,144560.0,40.8335,40.8425,40.7531,40.7799,144560.0
2018-03-23 10:40:00,45.6,45.71,45.6,45.66,134924.0,40.771,40.8693,40.771,40.8246,134924.0
2018-03-23 10:45:00,45.66,45.74,45.65,45.7,148549.0,40.8246,40.8961,40.8157,40.8604,148549.0
2018-03-23 10:50:00,45.7,45.73,45.64,45.7,111175.0,40.8604,40.8872,40.8067,40.8604,111175.0
2018-03-23 10:55:00,45.71,45.79,45.69,45.79,161205.0,40.8693,40.9408,40.8514,40.9408,161205.0
2018-03-23 11:00:00,45.79,45.82,45.71,45.75,129562.0,40.9408,40.9677,40.8693,40.9051,129562.0
2018-03-23 11:05:00,45.75,45.76,45.7,45.71,139253.0,40.9051,40.914,40.8604,40.8693,139253.0
2018-03-23 11:10:00,45.71,45.74,45.65,45.7,194777.0,40.8693,40.8961,40.8157,40.8604,194777.0
2018-03-23 11:15:00,45.71,45.73,45.66,45.73,147518.0,40.8693,40.8872,40.8246,40.8872,147518.0
2018-03-23 11:20:00,45.73,45.75,45.67,45.73,110003.0,40.8872,40.9051,40.8335,40.8872,110003.0
2018-03-23 11:25:00,45.72,45.76,45.67,45.67,128009.0,40.8783,40.914,40.8335,40.8335,128009.0
2018-03-23 11:30:00,45.68,45.7,45.66,45.66,180337.0,40.8425,40.8604,40.8246,40.8246,180337.0
2018-03-23 11:35:00,45.66,45.7,45.58,45.59,337004.0,40.8246,40.8604,40.7531,40.762,337004.0
2018-03-23 11:40:00,45.58,45.65,45.51,45.53,229216.0,40.7531,40.8157,40.6905,40.7084,229216.0
2018-03-23 11:45:00,45.53,45.56,45.49,45.53,353750.0,40.7084,40.7352,40.6726,40.7084,353750.0
2018-03-23 11:50:00,45.53,45.54,45.48,45.52,279634.0,40.7084,40.7173,40.6637,40.6994,279634.0
2018-03-23 11:55:00,45.52,45.54,45.42,45.45,365002.0,40.6994,40.7173,40.61,40.6368,365002.0
2018-03-23 12:00:00,45.44,45.6,45.44,45.54,163572.0,40.6279,40.771,40.6279,40.7173,163572.0
2018-03-23 12:05:00,45.54,45.56,45.47,45.53,255041.0,40.7173,40.7352,40.6547,40.7084,255041.0
2018-03-23 12:10:00,45.54,45.55,45.48,45.53,144336.0,40.7173,40.7263,40.6637,40.7084,144336.0
2018-03-23 12:15:00,45.54,45.55,45.45,45.47,189890.0,40.7173,40.7263,40.6368,40.6547,189890.0
2018-03-23 12:20:00,45.48,45.56,45.46,45.55,130428.0,40.6637,40.7352,40.6458,40.7263,130428.0
2018-03-23 12:25:00,45.55,45.7,45.55,45.67,131124.0,40.7263,40.8604,40.7263,40.8335,131124.0
2018-03-23 12:30:00,45.68,45.71,45.65,45.66,108156.0,40.8425,40.8693,40.8157,40.8246,108156.0
2018-03-23 12:35:00,45.66,45.66,45.55,45.56,108375.0,40.8246,40.8246,40.7263,40.7352,108375.0
2018-03-23 12:40:00,45.56,45.56,45.49,45.5,95863.0,40.7352,40.7352,40.6726,40.6815,95863.0
2018-03-23 12:45:00,45.5,45.57,45.48,45.51,120801.0,40.6815,40.7441,40.6637,40.6905,120801.0
2018-03-23 12:50:00,45.51,45.56,45.49,45.53,128870.0,40.6905,40.7352,40.6726,40.7084,128870.0
2018-03-23 12:55:00,45.52,45.54,45.48,45.51,93757.0,40.6994,40.7173,40.6637,40.6905,93757.0
2018-03-23 13:00:00,45.51,45.63,45.46,45.62,240402.0,40.6905,40.7978,40.6458,40.7888,240402.0
2018-03-23 13:05:00,45.62,45.7,45.6,45.69,147314.0,40.7888,40.8604,40.771,40.8514,147314.0
2018-03-23 13:10:00,45.7,45.74,45.68,45.7,79808.0,40.8604,40.8961,40.8425,40.8604,79808.0
2018-03-23 13:15:00,45.7,45.71,45.63,45.68,143941.0,40.8604,40.8693,40.7978,40.8425,143941.0
2018-03-23 13:20:00,45.68,45.76,45.64,45.75,96475.0,40.8425,40.914,40.8067,40.9051,96475.0
2018-03-23 13:25:00,45.75,45.75,45.65,45.68,109994.0,40.9051,40.9051,40.8157,40.8425,109994.0
2018-03-23 13:30:00,45.69,45.75,45.65,45.68,119605.0,40.8514,40.9051,40.8157,40.8425,119605.0
2018-03-23 13:35:00,45.68,45.76,45.65,45.69,271182.0,40.8425,40.914,40.8157,40.8514,271182.0
2018-03-23 13:40:00,45.68,45.71,45.67,45.7,75284.0,40.8425,40.8693,40.8335,40.8604,75284.0
2018-03-23 13:45:00,45.7,45.79,45.7,45.79,94161.0,40.8604,40.9408,40.8604,40.9408,94161.0
2018-03-23 13:50:00,45.79,45.97,45.77,45.97,106554.0,40.9408,41.1018,40.923,41.1018,106554.0
2018-03-23 13:55:00,45.97,45.97,45.91,45.93,97559.0,41.1018,41.1018,41.0481,41.066,97559.0
2018-03-23 14:00:00,45.93,45.99,45.85,45.89,141106.0,41.066,41.1197,40.9945,41.0302,141106.0
2018-03-23 14:05:00,45.88,45.9,45.81,45.82,98879.0,41.0213,41.0392,40.9587,40.9677,98879.0
2018-03-23 14:10:00,45.83,45.83,45.69,45.7,108244.0,40.9766,40.9766,40.8514,40.8604,108244.0
2018-03-23 14:15:00,45.7,45.7,45.63,45.64,130447.0,40.8604,40.8604,40.7978,40.8067,130447.0
2018-03-23 14:20:00,45.65,45.68,45.58,45.62,143406.0,40.8157,40.8425,40.7531,40.7888,143406.0
2018-03-23 14:25:00,45.62,45.71,45.59,45.69,259015.0,40.7888,40.8693,40.762,40.8514,259015.0
2018-03-23 14:30:00,45.68,45.74,45.62,45.66,222349.0,40.8425,40.8961,40.7888,40.8246,222349.0
2018-03-23 14:35:00,45.66,45.72,45.65,45.71,242082.0,40.8246,40.8783,40.8157,40.8693,242082.0
2018-03-23 14:40:00,45.71,45.77,45.68,45.74,301407.0,40.8693,40.923,40.8425,40.8961,301407.0
2018-03-23 14:45:00,45.74,45.75,45.69,45.7,351074.0,40.8961,40.9051,40.8514,40.8604,351074.0
2018-03-23 14:50:00,45.7,45.7,45.57,45.63,176214.0,40.8604,40.8604,40.7441,40.7978,176214.0
2018-03-23 14:55:00,45.63,45.66,45.43,45.46,393895.0,40.7978,40.8246,40.619,40.6458,393895.0
2018-03-23 15:00:00,45.47,45.51,45.36,45.38,208404.0,40.6547,40.6905,40.5564,40.5743,208404.0
2018-03-23 15:05:00,45.38,45.46,45.34,45.39,274030.0,40.5743,40.6458,40.5385,40.5832,274030.0
2018-03-23 15:10:00,45.4,45.54,45.36,45.48,318354.0,40.5921,40.7173,40.5564,40.6637,318354.0
2018-03-23 15:15:00,45.49,45.6,45.47,45.48,251710.0,40.6726,40.771,40.6547,40.6637,251710.0
2018-03-23 15:20:00,45.48,45.5,45.32,45.33,275285.0,40.6637,40.6815,40.5206,40.5296,275285.0
2018-03-23 15:25:00,45.33,45.47,45.31,45.4,263512.0,40.5296,40.6547,40.5117,40.5921,263512.0
2018-03-23 15:30:00,45.4,45.4,45.27,45.28,461193.0,40.5921,40.5921,40.4759,40.4848,461193.0
2018-03-23 15:35:00,45.28,45.29,45.16,45.26,345521.0,40.4848,40.4938,40.3776,40.467,345521.0
2018-03-23 15:40:00,45.25,45.31,45.12,45.15,519334.0,40.458,40.5117,40.3418,40.3686,519334.0
2018-03-23 15:45:00,45.15,45.16,45.06,45.12,588340.0,40.3686,40.3776,40.2881,40.3418,588340.0
2018-03-23 15:50:00,45.12,45.12,44.85,44.87,709096.0,40.3418,40.3418,40.1004,40.1183,709096.0
2018-03-23 15:55:00,44.86,44.93,44.79,44.79,1320102.0,40.1093,40.1719,40.0467,40.0467,1320102.0
2018-03-26 09:30:00,45.55,45.73,45.53,45.61,688386.0,40.7263,40.8872,40.7084,40.7799,688386.0
2018-03-26 09:35:00,45.62,45.69,45.41,45.66,421105.0,40.7888,40.8514,40.6011,40.8246,421105.0
2018-03-26 09:40:00,45.67,45.86,45.63,45.85,278901.0,40.8335,41.0034,40.7978,40.9945,278901.0
2018-03-26 09:45:00,45.85,46.02,45.84,45.99,420958.0,40.9945,41.1465,40.9855,41.1197,420958.0
2018-03-26 09:50:00,45.99,46.03,45.93,46.02,340511.0,41.1197,41.1554,41.066,41.1465,340511.0
2018-03-26 09:55:00,46.02,46.07,45.98,46.05,413303.0,41.1465,41.1912,41.1107,41.1733,413303.0
2018-03-26 10:00:00,46.04,46.16,45.99,46.05,445299.0,41.1644,41.2717,41.1197,41.1733,445299.0
2018-03-26 10:05:00,46.04,46.05,45.96,45.98,131478.0,41.1644,41.1733,41.0928,41.1107,131478.0
2018-03-26 10:10:00,45.98,45.98,45.82,45.82,174648.0,41.1107,41.1107,40.9677,40.9677,174648.0
2018-03-26 10:15:00,45.82,45.88,45.81,45.86,169880.0,40.9677,41.0213,40.9587,41.0034,169880.0
2018-03-26 10:20:00,45.87,45.91,45.81,45.81,174221.0,41.0124,41.0481,40.9587,40.9587,174221.0
2018-03-26 10:25:00,45.81,45.81,45.75,45.77,253291.0,40.9587,40.9587,40.9051,40.923,253291.0
2018-03-26 10:30:00,45.78,45.83,45.76,45.81,293671.0,40.9319,40.9766,40.914,40.9587,293671.0
2018-03-26 10:35:00,45.81,45.85,45.79,45.82,191110.0,40.9587,40.9945,40.9408,40.9677,191110.0
2018-03-26 10:40:00,45.82,45.88,45.77,45.8,266263.0,40.9677,41.0213,40.923,40.9498,266263.0
2018-03-26 10:45:00,45.8,45.85,45.76,45.84,244262.0,40.9498,40.9945,40.914,40.9855,244262.0
2018-03-26 10:50:00,45.84,45.86,45.79,45.8,124131.0,40.9855,41.0034,40.9408,40.9498,124131.0
2018-03-26 10:55:00,45.8,45.89,45.79,45.81,163726.0,40.9498,41.0302,40.9408,40.9587,163726.0
2018-03-26 11:00:00,45.81,45.82,45.65,45.73,300563.0,40.9587,40.9677,40.8157,40.8872,300563.0
2018-03-26 11:05:00,45.73,45.73,45.62,45.64,224281.0,40.8872,40.8872,40.7888,40.8067,224281.0
2018-03-26 11:10:00,45.64,45.68,45.56,45.58,119943.0,40.8067,40.8425,40.7352,40.7531,119943.0
2018-03-26 11:15:00,45.57,45.6,45.41,45.43,222674.0,40.7441,40.771,40.6011,40.619,222674.0
2018-03-26 11:20:00,45.42,45.62,45.38,45.58,229996.0,40.61,40.7888,40.5743,40.7531,229996.0
2018-03-26 11:25:00,45.59,45.61,45.51,45.53,113752.0,40.762,40.7799,40.6905,40.7084,113752.0
2018-03-26 11:30:00,45.53,45.59,45.47,45.5,125096.0,40.7084,40.762,40.6547,40.6815,125096.0
2018-03-26 11:35:00,45.51,45.51,45.42,45.48,112671.0,40.6905,40.6905,40.61,40.6637,112671.0
2018-03-26 11:40:00,45.49,45.59,45.48,45.53,102294.0,40.6726,40.762,40.6637,40.7084,102294.0
2018-03-26 11:45:00,45.53,45.54,45.49,45.51,89787.0,40.7084,40.7173,40.6726,40.6905,89787.0
2018-03-26 11:50:00,45.51,45.64,45.49,45.59,105009.0,40.6905,40.8067,40.6726,40.762,105009.0
2018-03-26 11:55:00,45.6,45.62,45.52,45.58,113150.0,40.771,40.7888,40.6994,40.7531,113150.0
2018-03-26 12:00:00,45.58,45.59,45.49,45.5,117349.0,40.7531,40.762,40.6726,40.6815,117349.0
2018-03-26 12:05:00,45.5,45.67,45.49,45.65,86332.0,40.6815,40.8335,40.6726,40.8157,86332.0
2018-03-26 12:10:00,45.65,45.74,45.61,45.73,120232.0,40.8157,40.8961,40.7799,40.8872,120232.0
2018-03-26 12:15:00,45.74,45.76,45.69,45.72,160918.0,40.8961,40.914,40.8514,40.8783,160918.0
2018-03-26 12:20:00,45.73,45.82,45.73,45.78,229977.0,40.8872,40.9677,40.8872,40.9319,229977.0
2018-03-26 12:25:00,45.79,45.86,45.78,45.8,112520.0,40.9408,41.0034,40.9319,40.9498,112520.0
2018-03-26 12:30:00,45.8,45.83,45.75,45.82,71000.0,40.9498,40.9766,40.9051,40.9677,71000.0
2018-03-26 12:35:00,45.82,45.89,45.78,45.78,118500.0,40.9677,41.0302,40.9319,40.9319,118500.0
2018-03-26 12:40:00,45.78,45.84,45.78,45.81,92130.0,40.9319,40.9855,40.9319,40.9587,92130.0
2018-03-26 12:45:00,45.8,45.82,45.75,45.77,93399.0,40.9498,40.9677,40.9051,40.923,93399.0
2018-03-26 12:50:00,45.77,45.8,45.76,45.77,92805.0,40.923,40.9498,40.914,40.923,92805.0
2018-03-26 12:55:00,45.77,45.82,45.72,45.77,97565.0,40.923,40.9677,40.8783,40.923,97565.0
2018-03-26 13:00:00,45.78,45.88,45.76,45.83,82652.0,40.9319,41.0213,40.914,40.9766,82652.0
2018-03-26 13:05:00,45.83,45.86,45.78,45.84,105729.0,40.9766,41.0034,40.9319,40.9855,105729.0
2018-03-26 13:10:00,45.84,45.91,45.83,45.9,114049.0,40.9855,41.0481,40.9766,41.0392,114049.0
2018-03-26 13:15:00,45.9,45.97,45.89,45.91,150428.0,41.0392,41.1018,41.0302,41.0481,150428.0
2018-03-26 13:20:00,45.91,45.93,45.79,45.8,99355.0,41.0481,41.066,40.9408,40.9498,99355.0
2018-03-26 13:25:00,45.81,45.82,45.76,45.78,97830.0,40.9587,40.9677,40.914,40.9319,97830.0
2018-03-26 13:30:00,45.78,45.79,45.7,45.7,102971.0,40.9319,40.9408,40.8604,40.8604,102971.0
2018-03-26 13:35:00,45.71,45.79,45.7,45.78,69689.0,40.8693,40.9408,40.8604,40.9319,69689.0
2018-03-26 13:40:00,45.78,45.84,45.76,45.76,94186.0,40.9319,40.9855,40.914,40.914,94186.0
2018-03-26 13:45:00,45.76,45.82,45.76,45.8,111179.0,40.914,40.9677,40.914,40.9498,111179.0
2018-03-26 13:50:00,45.8,45.84,45.72,45.72,91624.0,40.9498,40.9855,40.8783,40.8783,91624.0
2018-03-26 13:55:00,45.73,45.79,45.71,45.78,113549.0,40.8872,40.9408,40.8693,40.9319,113549.0
2018-03-26 14:00:00,45.78,45.87,45.76,45.84,105653.0,40.9319,41.0124,40.914,40.9855,105653.0
2018-03-26 14:05:00,45.84,45.93,45.81,45.87,104699.0,40.9855,41.066,40.9587,41.0124,104699.0
2018-03-26 14:10:00,45.88,45.96,45.88,45.91,115864.0,41.0213,41.0928,41.0213,41.0481,115864.0
2018-03-26 14:15:00,45.91,45.96,45.89,45.96,110453.0,41.0481,41.0928,41.0302,41.0928,110453.0
2018-03-26 14:20:00,45.95,46.03,45.95,46.02,282957.0,41.0839,41.1554,41.0839,41.1465,282957.0
2018-03-26 14:25:00,46.03,46.2,46.02,46.2,367400.0,41.1554,41.3074,41.1465,41.3074,367400.0
2018-03-26 14:30:00,46.19,46.22,46.12,46.12,254215.0,41.2985,41.3253,41.2359,41.2359,254215.0
2018-03-26 14:35:00,46.13,46.21,46.12,46.16,219494.0,41.2448,41.3164,41.2359,41.2717,219494.0
2018-03-26 14:40:00,46.16,46.21,46.15,46.16,357542.0,41.2717,41.3164,41.2627,41.2717,357542.0
2018-03-26 14:45:00,46.17,46.19,46.09,46.11,199645.0,41.2806,41.2985,41.2091,41.227,199645.0
2018-03-26 14:50:00,46.11,46.24,46.1,46.24,182003.0,41.227,41.3432,41.218,41.3432,182003.0
2018-03-26 14:55:00,46.24,46.24,46.19,46.2,318770.0,41.3432,41.3432,41.2985,41.3074,318770.0
2018-03-26 15:00:00,46.21,46.27,46.2,46.25,234700.0,41.3164,41.37,41.3074,41.3521,234700.0
2018-03-26 15:05:00,46.25,46.32,46.23,46.32,212006.0,41.3521,41.4147,41.3342,41.4147,212006.0
2018-03-26 15:10:00,46.32,46.33,46.28,46.32,301547.0,41.4147,41.4237,41.3789,41.4147,301547.0
2018-03-26 15:15:00,46.32,46.36,46.3,46.34,171237.0,41.4147,41.4505,41.3968,41.4326,171237.0
2018-03-26 15:20:00,46.35,46.39,46.31,46.32,203765.0,41.4415,41.4773,41.4058,41.4147,203765.0
2018-03-26 15:25:00,46.32,46.38,46.3,46.37,186586.0,41.4147,41.4684,41.3968,41.4594,186586.0
2018-03-26 15:30:00,46.37,46.47,46.35,46.47,258285.0,41.4594,41.5488,41.4415,41.5488,258285.0
2018-03-26 15:35:00,46.46,46.46,46.39,46.44,258093.0,41.5399,41.5399,41.4773,41.522,258093.0
2018-03-26 15:40:00,46.45,46.5,46.41,46.49,315603.0,41.5309,41.5756,41.4952,41.5667,315603.0
2018-03-26 15:45:00,46.49,46.64,46.47,46.62,640955.0,41.5667,41.7008,41.5488,41.6829,640955.0
2018-03-26 15:50:00,46.62,46.62,46.51,46.52,483939.0,41.6829,41.6829,41.5846,41.5935,483939.0
2018-03-26 15:55:00,46.53,46.54,46.47,46.49,1111814.0,41.6025,41.6114,41.5488,41.5667,1111814.0
2018-03-27 09:30:00,46.63,46.82,46.51,46.52,664762.0,41.6919,41.8618,41.5846,41.5935,664762.0
2018-03-27 09:35:00,46.54,46.54,46.36,46.42,276677.0,41.6114,41.6114,41.4505,41.5041,276677.0
2018-03-27 09:40:00,46.41,46.54,46.32,46.33,424712.0,41.4952,41.6114,41.4147,41.4237,424712.0
2018-03-27 09:45:00,46.33,46.35,46.29,46.32,187402.0,41.4237,41.4415,41.3879,41.4147,187402.0
2018-03-27 09:50:00,46.33,46.45,46.32,46.32,161955.0,41.4237,41.5309,41.4147,41.4147,161955.0
2018-03-27 09:55:00,46.32,46.46,46.32,46.42,133599.0,41.4147,41.5399,41.4147,41.5041,133599.0
2018-03-27 10:00:00,46.42,46.43,46.24,46.29,237639.0,41.5041,41.5131,41.3432,41.3879,237639.0
2018-03-27 10:05:00,46.29,46.37,46.26,46.31,235817.0,41.3879,41.4594,41.3611,41.4058,235817.0
2018-03-27 10:10:00,46.3,46.31,46.15,46.21,213565.0,41.3968,41.4058,41.2627,41.3164,213565.0
2018-03-27 10:15:00,46.2,46.23,46.15,46.22,238206.0,41.3074,41.3342,41.2627,41.3253,238206.0
2018-03-27 10:20:00,46.22,46.3,46.21,46.25,147142.0,41.3253,41.3968,41.3164,41.3521,147142.0
2018-03-27 10:25:00,46.25,46.3,46.23,46.26,140942.0,41.3521,41.3968,41.3342,41.3611,140942.0
2018-03-27 10:30:00,46.25,46.25,46.19,46.2,244541.0,41.3521,41.3521,41.2985,41.3074,244541.0
2018-03-27 10:35:00,46.2,46.25,46.18,46.23,107925.0,41.3074,41.3521,41.2895,41.3342,107925.0
2018-03-27 10:40:00,46.23,46.34,46.2,46.33,134197.0,41.3342,41.4326,41.3074,41.4237,134197.0
2018-03-27 10:45:00,46.33,46.33,46.19,46.21,147748.0,41.4237,41.4237,41.2985,41.3164,147748.0
2018-03-27 10:50:00,46.22,46.24,46.15,46.21,142093.0,41.3253,41.3432,41.2627,41.3164,142093.0
2018-03-27 10:55:00,46.21,46.26,46.11,46.13,154745.0,41.3164,41.3611,41.227,41.2448,154745.0
2018-03-27 11:00:00,46.12,46.17,46.08,46.14,136426.0,41.2359,41.2806,41.2001,41.2538,136426.0
2018-03-27 11:05:00,46.14,46.19,46.1,46.18,128389.0,41.2538,41.2985,41.218,41.2895,128389.0
2018-03-27 11:10:00,46.18,46.22,46.13,46.19,102545.0,41.2895,41.3253,41.2448,41.2985,102545.0
2018-03-27 11:15:00,46.2,46.23,46.18,46.2,101028.0,41.3074,41.3342,41.2895,41.3074,101028.0
2018-03-27 11:20:00,46.19,46.22,46.13,46.17,100479.0,41.2985,41.3253,41.2448,41.2806,100479.0
2018-03-27 11:25:00,46.18,46.18,46.12,46.18,97078.0,41.2895,41.2895,41.2359,41.2895,97078.0
2018-03-27 11:30:00,46.18,46.37,46.18,46.36,198935.0,41.2895,41.4594,41.2895,41.4505,198935.0
2018-03-27 11:35:00,46.36,46.44,46.33,46.41,129442.0,41.4505,41.522,41.4237,41.4952,129442.0
2018-03-27 11:40:00,46.42,46.57,46.41,46.55,209777.0,41.5041,41.6382,41.4952,41.6204,209777.0
2018-03-27 11:45:00,46.55,46.6,46.46,46.6,134414.0,41.6204,41.6651,41.5399,41.6651,134414.0
2018-03-27 11:50:00,46.6,46.63,46.54,46.54,113553.0,41.6651,41.6919,41.6114,41.6114,113553.0
2018-03-27 11:55:00,46.55,46.55,46.45,46.52,155094.0,41.6204,41.6204,41.5309,41.5935,155094.0
2018-03-27 12:00:00,46.53,46.58,46.51,46.57,123211.0,41.6025,41.6472,41.5846,41.6382,123211.0
2018-03-27 12:05:00,46.56,46.58,46.46,46.49,124913.0,41.6293,41.6472,41.5399,41.5667,124913.0
2018-03-27 12:10:00,46.5,46.53,46.48,46.51,104855.0,41.5756,41.6025,41.5578,41.5846,104855.0
2018-03-27 12:15:00,46.52,46.54,46.46,46.52,100662.0,41.5935,41.6114,41.5399,41.5935,100662.0
2018-03-27 12:20:00,46.53,46.53,46.46,46.49,197082.0,41.6025,41.6025,41.5399,41.5667,197082.0
2018-03-27 12:25:00,46.48,46.48,46.35,46.38,106764.0,41.5578,41.5578,41.4415,41.4684,106764.0
2018-03-27 12:30:00,46.37,46.38,46.25,46.33,111657.0,41.4594,41.4684,41.3521,41.4237,111657.0
2018-03-27 12:35:00,46.33,46.34,46.26,46.28,111069.0,41.4237,41.4326,41.3611,41.3789,111069.0
2018-03-27 12:40:00,46.28,46.38,46.26,46.34,118450.0,41.3789,41.4684,41.3611,41.4326,118450.0
2018-03-27 12:45:00,46.33,46.45,46.33,46.4,129996.0,41.4237,41.5309,41.4237,41.4862,129996.0
2018-03-27 12:50:00,46.39,46.4,46.24,46.29,115436.0,41.4773,41.4862,41.3432,41.3879,115436.0
2018-03-27 12:55:00,46.29,46.36,46.25,46.36,97039.0,41.3879,41.4505,41.3521,41.4505,97039.0
2018-03-27 13:00:00,46.36,46.43,46.35,46.4,101035.0,41.4505,41.5131,41.4415,41.4862,101035.0
2018-03-27 13:05:00,46.41,46.46,46.39,46.42,93129.0,41.4952,41.5399,41.4773,41.5041,93129.0
2018-03-27 13:10:00,46.42,46.45,46.34,46.45,84924.0,41.5041,41.5309,41.4326,41.5309,84924.0
2018-03-27 13:15:00,46.46,46.49,46.41,46.42,76515.0,41.5399,41.5667,41.4952,41.5041,76515.0
2018-03-27 13:20:00,46.42,46.43,46.33,46.35,150393.0,41.5041,41.5131,41.4237,41.4415,150393.0
2018-03-27 13:25:00,46.35,46.38,46.28,46.29,94421.0,41.4415,41.4684,41.3789,41.3879,94421.0
2018-03-27 13:30:00,46.29,46.33,46.21,46.23,99835.0,41.3879,41.4237,41.3164,41.3342,99835.0
2018-03-27 13:35:00,46.23,46.23,46.12,46.14,119421.0,41.3342,41.3342,41.2359,41.2538,119421.0
2018-03-27 13:40:00,46.14,46.25,46.1,46.22,106332.0,41.2538,41.3521,41.218,41.3253,106332.0
2018-03-27 13:45:00,46.23,46.24,46.1,46.11,92333.0,41.3342,41.3432,41.218,41.227,92333.0
2018-03-27 13:50:00,46.11,46.12,46.01,46.07,161896.0,41.227,41.2359,41.1375,41.1912,161896.0
2018-03-27 13:55:00,46.07,46.16,46.03,46.16,127342.0,41.1912,41.2717,41.1554,41.2717,127342.0
2018-03-27 14:00:00,46.14,46.15,45.98,46.01,137593.0,41.2538,41.2627,41.1107,41.1375,137593.0
2018-03-27 14:05:00,46.01,46.07,45.98,46.03,142183.0,41.1375,41.1912,41.1107,41.1554,142183.0
2018-03-27 14:10:00,46.02,46.14,46.01,46.11,162741.0,41.1465,41.2538,41.1375,41.227,162741.0
2018-03-27 14:15:00,46.1,46.22,46.1,46.17,158815.0,41.218,41.3253,41.218,41.2806,158815.0
2018-03-27 14:20:00,46.17,46.18,46.08,46.09,176533.0,41.2806,41.2895,41.2001,41.2091,176533.0
2018-03-27 14:25:00,46.09,46.11,45.9,45.93,189135.0,41.2091,41.227,41.0392,41.066,189135.0
2018-03-27 14:30:00,45.93,45.99,45.87,45.97,180007.0,41.066,41.1197,41.0124,41.1018,180007.0
2018-03-27 14:35:00,45.97,46.04,45.95,46.03,139422.0,41.1018,41.1644,41.0839,41.1554,139422.0
2018-03-27 14:40:00,46.03,46.09,46.02,46.04,145291.0,41.1554,41.2091,41.1465,41.1644,145291.0
2018-03-27 14:45:00,46.03,46.03,45.84,45.86,162821.0,41.1554,41.1554,40.9855,41.0034,162821.0
2018-03-27 14:50:00,45.87,45.91,45.76,45.77,244957.0,41.0124,41.0481,40.914,40.923,244957.0
2018-03-27 14:55:00,45.76,45.81,45.67,45.7,214728.0,40.914,40.9587,40.8335,40.8604,214728.0
2018-03-27 15:00:00,45.71,45.73,45.49,45.53,228317.0,40.8693,40.8872,40.6726,40.7084,228317.0
2018-03-27 15:05:00,45.52,45.53,45.27,45.45,321019.0,40.6994,40.7084,40.4759,40.6368,321019.0
2018-03-27 15:10:00,45.45,45.5,45.34,45.41,219259.0,40.6368,40.6815,40.5385,40.6011,219259.0
2018-03-27 15:15:00,45.41,45.61,45.41,45.54,276419.0,40.6011,40.7799,40.6011,40.7173,276419.0
2018-03-27 15:20:00,45.55,45.56,45.46,45.5,297287.0,40.7263,40.7352,40.6458,40.6815,297287.0
2018-03-27 15:25:00,45.49,45.5,45.3,45.31,293025.0,40.6726,40.6815,40.5027,40.5117,293025.0
2018-03-27 15:30:00,45.31,45.34,45.0,45.16,481611.0,40.5117,40.5385,40.2345,40.3776,481611.0
2018-03-27 15:35:00,45.16,45.33,45.16,45.29,360455.0,40.3776,40.5296,40.3776,40.4938,360455.0
2018-03-27 15:40:00,45.29,45.32,45.1,45.1,579510.0,40.4938,40.5206,40.3239,40.3239,579510.0
2018-03-27 15:45:00,45.09,45.17,45.0,45.05,712980.0,40.315,40.3865,40.2345,40.2792,712980.0
2018-03-27 15:50:00,45.05,45.37,45.03,45.26,635519.0,40.2792,40.5653,40.2613,40.467,635519.0
2018-03-27 15:55:00,45.25,45.39,45.18,45.36,1326920.0,40.458,40.5832,40.3954,40.5564,1326920.0
2018-03-28 09:30:00,45.28,45.36,45.12,45.13,530680.0,40.4848,40.5564,40.3418,40.3507,530680.0
2018-03-28 09:35:00,45.13,45.14,44.85,44.86,322450.0,40.3507,40.3597,40.1004,40.1093,322450.0
2018-03-28 09:40:00,44.86,44.86,44.7,44.76,235139.0,40.1093,40.1093,39.9663,40.0199,235139.0
2018-03-28 09:45:00,44.76,45.03,44.67,45.01,291586.0,40.0199,40.2613,39.9394,40.2434,291586.0
2018-03-28 09:50:00,45.01,45.08,44.86,45.04,374556.0,40.2434,40.306,40.1093,40.2703,374556.0
2018-03-28 09:55:00,45.04,45.19,45.01,45.14,421063.0,40.2703,40.4044,40.2434,40.3597,421063.0
2018-03-28 10:00:00,45.14,45.33,45.08,45.25,361268.0,40.3597,40.5296,40.306,40.458,361268.0
2018-03-28 10:05:00,45.25,45.27,45.11,45.23,289892.0,40.458,40.4759,40.3329,40.4401,289892.0
2018-03-28 10:10:00,45.23,45.24,45.11,45.13,184368.0,40.4401,40.4491,40.3329,40.3507,184368.0
2018-03-28 10:15:00,45.13,45.21,45.1,45.13,246543.0,40.3507,40.4223,40.3239,40.3507,246543.0
2018-03-28 10:20:00,45.13,45.2,45.06,45.07,290535.0,40.3507,40.4133,40.2881,40.2971,290535.0
2018-03-28 10:25:00,45.07,45.16,45.07,45.16,209590.0,40.2971,40.3776,40.2971,40.3776,209590.0
2018-03-28 10:30:00,45.15,45.24,45.13,45.15,218649.0,40.3686,40.4491,40.3507,40.3686,218649.0
2018-03-28 10:35:00,45.14,45.15,45.07,45.12,421796.0,40.3597,40.3686,40.2971,40.3418,421796.0
2018-03-28 10:40:00,45.11,45.11,44.95,45.04,569262.0,40.3329,40.3329,40.1898,40.2703,569262.0
2018-03-28 10:45:00,45.04,45.05,44.84,44.98,232246.0,40.2703,40.2792,40.0914,40.2166,232246.0
2018-03-28 10:50:00,44.97,45.09,44.88,45.07,188787.0,40.2077,40.315,40.1272,40.2971,188787.0
2018-03-28 10:55:00,45.07,45.11,44.94,44.98,222620.0,40.2971,40.3329,40.1809,40.2166,222620.0
2018-03-28 11:00:00,44.98,45.12,44.98,45.05,192545.0,40.2166,40.3418,40.2166,40.2792,192545.0
2018-03-28 11:05:00,45.06,45.18,45.04,45.12,232646.0,40.2881,40.3954,40.2703,40.3418,232646.0
2018-03-28 11:10:00,45.13,45.2,45.02,45.03,321675.0,40.3507,40.4133,40.2524,40.2613,321675.0
2018-03-28 11:15:00,45.03,45.04,44.95,44.98,352756.0,40.2613,40.2703,40.1898,40.2166,352756.0
2018-03-28 11:20:00,44.98,44.99,44.81,44.82,243074.0,40.2166,40.2256,40.0646,40.0736,243074.0
2018-03-28 11:25:00,44.82,44.89,44.79,44.79,250351.0,40.0736,40.1361,40.0467,40.0467,250351.0
2018-03-28 11:30:00,44.79,44.8,44.64,44.77,473882.0,40.0467,40.0557,39.9126,40.0289,473882.0
2018-03-28 11:35:00,44.77,44.91,44.76,44.8,225282.0,40.0289,40.154,40.0199,40.0557,225282.0
2018-03-28 11:40:00,44.8,44.9,44.78,44.88,297218.0,40.0557,40.1451,40.0378,40.1272,297218.0
2018-03-28 11:45:00,44.89,44.9,44.79,44.83,242721.0,40.1361,40.1451,40.0467,40.0825,242721.0
2018-03-28 11:50:00,44.83,44.83,44.72,44.74,182000.0,40.0825,40.0825,39.9842,40.002,182000.0
2018-03-28 11:55:00,44.74,44.98,44.74,44.84,227318.0,40.002,40.2166,40.002,40.0914,227318.0
2018-03-28 12:00:00,44.84,44.93,44.8,44.82,161354.0,40.0914,40.1719,40.0557,40.0736,161354.0
2018-03-28 12:05:00,44.82,44.94,44.81,44.9,147035.0,40.0736,40.1809,40.0646,40.1451,147035.0
2018-03-28 12:10:00,44.91,45.11,44.91,45.08,216173.0,40.154,40.3329,40.154,40.306,216173.0
2018-03-28 12:15:00,45.08,45.23,45.02,45.23,295258.0,40.306,40.4401,40.2524,40.4401,295258.0
2018-03-28 12:20:00,45.23,45.29,45.03,45.05,327167.0,40.4401,40.4938,40.2613,40.2792,327167.0
2018-03-28 12:25:00,45.05,45.11,44.95,44.97,264477.0,40.2792,40.3329,40.1898,40.2077,264477.0
2018-03-28 12:30:00,44.97,45.04,44.94,44.95,168772.0,40.2077,40.2703,40.1809,40.1898,168772.0
2018-03-28 12:35:00,44.95,45.07,44.95,45.03,202865.0,40.1898,40.2971,40.1898,40.2613,202865.0
2018-03-28 12:40:00,45.04,45.07,44.98,44.98,240906.0,40.2703,40.2971,40.2166,40.2166,240906.0
2018-03-28 12:45:00,44.98,45.02,44.77,44.83,270442.0,40.2166,40.2524,40.0289,40.0825,270442.0
2018-03-28 12:50:00,44.82,44.87,44.76,44.77,144929.0,40.0736,40.1183,40.0199,40.0289,144929.0
2018-03-28 12:55:00,44.76,44.76,44.6,44.64,171199.0,40.0199,40.0199,39.8769,39.9126,171199.0
2018-03-28 13:00:00,44.64,44.64,44.51,44.59,179231.0,39.9126,39.9126,39.7964,39.8679,179231.0
2018-03-28 13:05:00,44.59,44.74,44.59,44.74,272709.0,39.8679,40.002,39.8679,40.002,272709.0
2018-03-28 13:10:00,44.74,44.85,44.65,44.85,404019.0,40.002,40.1004,39.9216,40.1004,404019.0
2018-03-28 13:15:00,44.85,44.93,44.83,44.93,507869.0,40.1004,40.1719,40.0825,40.1719,507869.0
2018-03-28 13:20:00,44.93,45.0,44.88,44.95,261754.0,40.1719,40.2345,40.1272,40.1898,261754.0
2018-03-28 13:25:00,44.95,44.99,44.87,44.93,146961.0,40.1898,40.2256,40.1183,40.1719,146961.0
2018-03-28 13:30:00,44.94,44.97,44.83,44.95,269107.0,40.1809,40.2077,40.0825,40.1898,269107.0
2018-03-28 13:35:00,44.94,45.03,44.91,44.96,221050.0,40.1809,40.2613,40.154,40.1987,221050.0
2018-03-28 13:40:00,44.95,44.98,44.9,44.95,292245.0,40.1898,40.2166,40.1451,40.1898,292245.0
2018-03-28 13:45:00,44.96,45.11,44.95,45.05,253783.0,40.1987,40.3329,40.1898,40.2792,253783.0
2018-03-28 13:50:00,45.05,45.05,44.96,45.02,178090.0,40.2792,40.2792,40.1987,40.2524,178090.0
2018-03-28 13:55:00,45.03,45.04,44.94,45.01,251283.0,40.2613,40.2703,40.1809,40.2434,251283.0
2018-03-28 14:00:00,45.01,45.08,44.89,44.99,291972.0,40.2434,40.306,40.1361,40.2256,291972.0
2018-03-28 14:05:00,44.98,45.03,44.92,44.98,269908.0,40.2166,40.2613,40.163,40.2166,269908.0
2018-03-28 14:10:00,44.98,44.99,44.91,44.96,170430.0,40.2166,40.2256,40.154,40.1987,170430.0
2018-03-28 14:15:00,44.97,45.14,44.96,45.1,118257.0,40.2077,40.3597,40.1987,40.3239,118257.0
2018-03-28 14:20:00,45.11,45.22,45.1,45.14,135084.0,40.3329,40.4312,40.3239,40.3597,135084.0
2018-03-28 14:25:00,45.14,45.2,45.05,45.08,212066.0,40.3597,40.4133,40.2792,40.306,212066.0
2018-03-28 14:30:00,45.09,45.13,45.05,45.11,110562.0,40.315,40.3507,40.2792,40.3329,110562.0
2018-03-28 14:35:00,45.12,45.24,45.06,45.24,202728.0,40.3418,40.4491,40.2881,40.4491,202728.0
2018-03-28 14:40:00,45.25,45.31,45.12,45.14,157570.0,40.458,40.5117,40.3418,40.3597,157570.0
2018-03-28 14:45:00,45.14,45.23,45.12,45.22,153240.0,40.3597,40.4401,40.3418,40.4312,153240.0
2018-03-28 14:50:00,45.23,45.25,45.17,45.22,149909.0,40.4401,40.458,40.3865,40.4312,149909.0
2018-03-28 14:55:00,45.22,45.22,45.12,45.16,162546.0,40.4312,40.4312,40.3418,40.3776,162546.0
2018-03-28 15:00:00,45.15,45.18,45.0,45.01,178563.0,40.3686,40.3954,40.2345,40.2434,178563.0
2018-03-28 15:05:00,45.0,45.07,44.95,44.97,214092.0,40.2345,40.2971,40.1898,40.2077,214092.0
2018-03-28 15:10:00,44.98,45.12,44.97,45.12,175361.0,40.2166,40.3418,40.2077,40.3418,175361.0
2018-03-28 15:15:00,45.11,45.19,45.08,45.15,237832.0,40.3329,40.4044,40.306,40.3686,237832.0
2018-03-28 15:20:00,45.15,45.21,45.04,45.17,230500.0,40.3686,40.4223,40.2703,40.3865,230500.0
2018-03-28 15:25:00,45.18,45.24,45.05,45.23,168928.0,40.3954,40.4491,40.2792,40.4401,168928.0
2018-03-28 15:30:00,45.22,45.27,45.12,45.15,187633.0,40.4312,40.4759,40.3418,40.3686,187633.0
2018-03-28 15:35:00,45.15,45.36,45.14,45.31,230458.0,40.3686,40.5564,40.3597,40.5117,230458.0
2018-03-28 15:40:00,45.3,45.33,45.13,45.14,194395.0,40.5027,40.5296,40.3507,40.3597,194395.0
2018-03-28 15:45:00,45.14,45.21,45.11,45.19,272680.0,40.3597,40.4223,40.3329,40.4044,272680.0
2018-03-28 15:50:00,45.19,45.21,45.06,45.07,309027.0,40.4044,40.4223,40.2881,40.2971,309027.0
2018-03-28 15:55:00,45.08,45.1,44.97,44.99,604497.0,40.306,40.3239,40.2077,40.2256,604497.0
2018-03-29 09:30:00,45.31,45.43,45.18,45.33,258657.0,40.5117,40.619,40.3954,40.5296,258657.0
2018-03-29 09:35:00,45.32,45.34,45.19,45.31,145055.0,40.5206,40.5385,40.4044,40.5117,145055.0
2018-03-29 09:40:00,45.32,45.34,45.24,45.3,153786.0,40.5206,40.5385,40.4491,40.5027,153786.0
2018-03-29 09:45:00,45.3,45.3,45.12,45.12,136758.0,40.5027,40.5027,40.3418,40.3418,136758.0
2018-03-29 09:50:00,45.13,45.16,45.08,45.12,146410.0,40.3507,40.3776,40.306,40.3418,146410.0
2018-03-29 09:55:00,45.13,45.18,45.01,45.12,155642.0,40.3507,40.3954,40.2434,40.3418,155642.0
2018-03-29 10:00:00,45.11,45.16,45.05,45.12,155552.0,40.3329,40.3776,40.2792,40.3418,155552.0
2018-03-29 10:05:00,45.13,45.18,45.07,45.1,199775.0,40.3507,40.3954,40.2971,40.3239,199775.0
2018-03-29 10:10:00,45.11,45.2,45.11,45.16,132331.0,40.3329,40.4133,40.3329,40.3776,132331.0
2018-03-29 10:15:00,45.16,45.2,45.13,45.2,173097.0,40.3776,40.4133,40.3507,40.4133,173097.0
2018-03-29 10:20:00,45.2,45.27,45.15,45.24,119394.0,40.4133,40.4759,40.3686,40.4491,119394.0
2018-03-29 10:25:00,45.25,45.31,45.22,45.28,119226.0,40.458,40.5117,40.4312,40.4848,119226.0
2018-03-29 10:30:00,45.29,45.33,45.22,45.3,137173.0,40.4938,40.5296,40.4312,40.5027,137173.0
2018-03-29 10:35:00,45.3,45.43,45.29,45.4,196367.0,40.5027,40.619,40.4938,40.5921,196367.0
2018-03-29 10:40:00,45.41,45.53,45.4,45.48,185640.0,40.6011,40.7084,40.5921,40.6637,185640.0
2018-03-29 10:45:00,45.49,45.59,45.48,45.59,120531.0,40.6726,40.762,40.6637,40.762,120531.0
2018-03-29 10:50:00,45.58,45.68,45.56,45.66,162190.0,40.7531,40.8425,40.7352,40.8246,162190.0
2018-03-29 10:55:00,45.67,45.74,45.64,45.73,205023.0,40.8335,40.8961,40.8067,40.8872,205023.0
2018-03-29 11:00:00,45.73,45.78,45.67,45.74,207194.0,40.8872,40.9319,40.8335,40.8961,207194.0
2018-03-29 11:05:00,45.75,45.83,45.71,45.79,134616.0,40.9051,40.9766,40.8693,40.9408,134616.0
2018-03-29 11:10:00,45.78,45.78,45.65,45.69,164728.0,40.9319,40.9319,40.8157,40.8514,164728.0
2018-03-29 11:15:00,45.69,45.7,45.6,45.63,160105.0,40.8514,40.8604,40.771,40.7978,160105.0
2018-03-29 11:20:00,45.64,45.64,45.56,45.57,92815.0,40.8067,40.8067,40.7352,40.7441,92815.0
2018-03-29 11:25:00,45.57,45.67,45.57,45.62,104752.0,40.7441,40.8335,40.7441,40.7888,104752.0
2018-03-29 11:30:00,45.62,45.63,45.54,45.63,89462.0,40.7888,40.7978,40.7173,40.7978,89462.0
2018-03-29 11:35:00,45.63,45.63,45.53,45.57,116733.0,40.7978,40.7978,40.7084,40.7441,116733.0
2018-03-29 11:40:00,45.56,45.61,45.55,45.6,86400.0,40.7352,40.7799,40.7263,40.771,86400.0
2018-03-29 11:45:00,45.6,45.68,45.57,45.66,86771.0,40.771,40.8425,40.7441,40.8246,86771.0
2018-03-29 11:50:00,45.67,45.69,45.61,45.62,84374.0,40.8335,40.8514,40.7799,40.7888,84374.0
2018-03-29 11:55:00,45.62,45.66,45.6,45.64,71399.0,40.7888,40.8246,40.771,40.8067,71399.0
2018-03-29 12:00:00,45.64,45.68,45.57,45.59,108877.0,40.8067,40.8425,40.7441,40.762,108877.0
2018-03-29 12:05:00,45.59,45.65,45.55,45.57,86748.0,40.762,40.8157,40.7263,40.7441,86748.0
2018-03-29 12:10:00,45.57,45.64,45.53,45.59,93587.0,40.7441,40.8067,40.7084,40.762,93587.0
2018-03-29 12:15:00,45.6,45.64,45.56,45.62,97207.0,40.771,40.8067,40.7352,40.7888,97207.0
2018-03-29 12:20:00,45.62,45.63,45.56,45.58,84352.0,40.7888,40.7978,40.7352,40.7531,84352.0
2018-03-29 12:25:00,45.58,45.7,45.55,45.69,103564.0,40.7531,40.8604,40.7263,40.8514,103564.0
2018-03-29 12:30:00,45.7,45.7,45.61,45.62,58205.0,40.8604,40.8604,40.7799,40.7888,58205.0
2018-03-29 12:35:00,45.62,45.65,45.59,45.61,72566.0,40.7888,40.8157,40.762,40.7799,72566.0
2018-03-29 12:40:00,45.61,45.61,45.54,45.59,78095.0,40.7799,40.7799,40.7173,40.762,78095.0
2018-03-29 12:45:00,45.59,45.65,45.56,45.64,97540.0,40.762,40.8157,40.7352,40.8067,97540.0
2018-03-29 12:50:00,45.65,45.74,45.64,45.72,83424.0,40.8157,40.8961,40.8067,40.8783,83424.0
2018-03-29 12:55:00,45.71,45.77,45.7,45.74,122619.0,40.8693,40.923,40.8604,40.8961,122619.0
2018-03-29 13:00:00,45.73,45.79,45.68,45.7,98048.0,40.8872,40.9408,40.8425,40.8604,98048.0
2018-03-29 13:05:00,45.7,45.71,45.66,45.67,94300.0,40.8604,40.8693,40.8246,40.8335,94300.0
2018-03-29 13:10:00,45.67,45.74,45.66,45.7,107853.0,40.8335,40.8961,40.8246,40.8604,107853.0
2018-03-29 13:15:00,45.7,45.75,45.67,45.74,98402.0,40.8604,40.9051,40.8335,40.8961,98402.0
2018-03-29 13:20:00,45.74,45.78,45.72,45.77,62184.0,40.8961,40.9319,40.8783,40.923,62184.0
2018-03-29 13:25:00,45.78,45.78,45.71,45.77,88518.0,40.9319,40.9319,40.8693,40.923,88518.0
2018-03-29 13:30:00,45.77,45.82,45.73,45.81,96965.0,40.923,40.9677,40.8872,40.9587,96965.0
2018-03-29 13:35:00,45.81,45.83,45.77,45.79,88401.0,40.9587,40.9766,40.923,40.9408,88401.0
2018-03-29 13:40:00,45.79,45.87,45.78,45.86,80235.0,40.9408,41.0124,40.9319,41.0034,80235.0
2018-03-29 13:45:00,45.86,45.89,45.83,45.89,129174.0,41.0034,41.0302,40.9766,41.0302,129174.0
2018-03-29 13:50:00,45.89,45.93,45.88,45.89,98582.0,41.0302,41.066,41.0213,41.0302,98582.0
2018-03-29 13:55:00,45.89,45.96,45.87,45.9,117362.0,41.0302,41.0928,41.0124,41.0392,117362.0
2018-03-29 14:00:00,45.91,45.91,45.83,45.86,96109.0,41.0481,41.0481,40.9766,41.0034,96109.0
2018-03-29 14:05:00,45.85,45.94,45.85,45.92,75959.0,40.9945,41.075,40.9945,41.0571,75959.0
2018-03-29 14:10:00,45.92,46.02,45.92,45.96,185913.0,41.0571,41.1465,41.0571,41.0928,185913.0
2018-03-29 14:15:00,45.96,45.98,45.89,45.94,166634.0,41.0928,41.1107,41.0302,41.075,166634.0
2018-03-29 14:20:00,45.94,45.97,45.86,45.86,76105.0,41.075,41.1018,41.0034,41.0034,76105.0
2018-03-29 14:25:00,45.87,45.99,45.87,45.98,106507.0,41.0124,41.1197,41.0124,41.1107,106507.0
2018-03-29 14:30:00,45.97,46.03,45.96,46.01,76519.0,41.1018,41.1554,41.0928,41.1375,76519.0
2018-03-29 14:35:00,46.02,46.07,46.01,46.02,111710.0,41.1465,41.1912,41.1375,41.1465,111710.0
2018-03-29 14:40:00,46.02,46.08,46.0,46.05,130144.0,41.1465,41.2001,41.1286,41.1733,130144.0
2018-03-29 14:45:00,46.05,46.14,46.05,46.13,106959.0,41.1733,41.2538,41.1733,41.2448,106959.0
2018-03-29 14:50:00,46.13,46.14,46.06,46.11,130452.0,41.2448,41.2538,41.1822,41.227,130452.0
2018-03-29 14:55:00,46.11,46.15,46.07,46.08,103288.0,41.227,41.2627,41.1912,41.2001,103288.0
2018-03-29 15:00:00,46.09,46.16,46.04,46.16,166942.0,41.2091,41.2717,41.1644,41.2717,166942.0
2018-03-29 15:05:00,46.16,46.23,46.15,46.23,112726.0,41.2717,41.3342,41.2627,41.3342,112726.0
2018-03-29 15:10:00,46.23,46.29,46.19,46.21,204267.0,41.3342,41.3879,41.2985,41.3164,204267.0
2018-03-29 15:15:00,46.21,46.24,46.16,46.16,129107.0,41.3164,41.3432,41.2717,41.2717,129107.0
2018-03-29 15:20:00,46.16,46.17,46.05,46.05,153854.0,41.2717,41.2806,41.1733,41.1733,153854.0
2018-03-29 15:25:00,46.04,46.04,45.91,45.98,196622.0,41.1644,41.1644,41.0481,41.1107,196622.0
2018-03-29 15:30:00,45.98,45.99,45.78,45.81,313410.0,41.1107,41.1197,40.9319,40.9587,313410.0
2018-03-29 15:35:00,45.8,45.85,45.74,45.84,282358.0,40.9498,40.9945,40.8961,40.9855,282358.0
2018-03-29 15:40:00,45.84,45.89,45.81,45.83,236256.0,40.9855,41.0302,40.9587,40.9766,236256.0
2018-03-29 15:45:00,45.82,46.0,45.82,45.99,341222.0,40.9677,41.1286,40.9677,41.1197,341222.0
2018-03-29 15:50:00,45.99,46.01,45.85,45.86,383715.0,41.1197,41.1375,40.9945,41.0034,383715.0
2018-03-29 15:55:00,45.86,45.86,45.73,45.76,969775.0,41.0034,41.0034,40.8872,40.914,969775.0
2018-04-02 09:30:00,45.65,45.78,45.59,45.76,185467.0,40.8157,40.9319,40.762,40.914,185467.0
2018-04-02 09:35:00,45.76,45.84,45.75,45.81,82358.0,40.914,40.9855,40.9051,40.9587,82358.0
2018-04-02 09:40:00,45.81,45.85,45.7,45.7,144820.0,40.9587,40.9945,40.8604,40.8604,144820.0
2018-04-02 09:45:00,45.7,45.7,45.53,45.54,136800.0,40.8604,40.8604,40.7084,40.7173,136800.0
2018-04-02 09:50:00,45.54,45.54,45.46,45.48,96308.0,40.7173,40.7173,40.6458,40.6637,96308.0
2018-04-02 09:55:00,45.48,45.57,45.44,45.53,101072.0,40.6637,40.7441,40.6279,40.7084,101072.0
2018-04-02 10:00:00,45.52,45.57,45.34,45.41,123362.0,40.6994,40.7441,40.5385,40.6011,123362.0
2018-04-02 10:05:00,45.41,45.47,45.38,45.42,130103.0,40.6011,40.6547,40.5743,40.61,130103.0
2018-04-02 10:10:00,45.42,45.48,45.31,45.32,109354.0,40.61,40.6637,40.5117,40.5206,109354.0
2018-04-02 10:15:00,45.32,45.41,45.31,45.37,99684.0,40.5206,40.6011,40.5117,40.5653,99684.0
2018-04-02 10:20:00,45.37,45.45,45.32,45.44,79179.0,40.5653,40.6368,40.5206,40.6279,79179.0
2018-04-02 10:25:00,45.44,45.44,45.32,45.34,99339.0,40.6279,40.6279,40.5206,40.5385,99339.0
2018-04-02 10:30:00,45.33,45.34,45.26,45.26,103133.0,40.5296,40.5385,40.467,40.467,103133.0
2018-04-02 10:35:00,45.26,45.32,45.21,45.32,87666.0,40.467,40.5206,40.4223,40.5206,87666.0
2018-04-02 10:40:00,45.33,45.39,45.32,45.35,71515.0,40.5296,40.5832,40.5206,40.5474,71515.0
2018-04-02 10:45:00,45.35,45.38,45.28,45.38,48029.0,40.5474,40.5743,40.4848,40.5743,48029.0
2018-04-02 10:50:00,45.38,45.4,45.3,45.3,79223.0,40.5743,40.5921,40.5027,40.5027,79223.0
2018-04-02 10:55:00,45.31,45.34,45.24,45.27,80907.0,40.5117,40.5385,40.4491,40.4759,80907.0
2018-04-02 11:00:00,45.27,45.28,45.14,45.17,87796.0,40.4759,40.4848,40.3597,40.3865,87796.0
2018-04-02 11:05:00,45.17,45.21,45.11,45.2,215938.0,40.3865,40.4223,40.3329,40.4133,215938.0
2018-04-02 11:10:00,45.2,45.24,45.15,45.18,101214.0,40.4133,40.4491,40.3686,40.3954,101214.0
2018-04-02 11:15:00,45.18,45.26,45.13,45.25,112220.0,40.3954,40.467,40.3507,40.458,112220.0
2018-04-02 11:20:00,45.25,45.29,45.15,45.23,100607.0,40.458,40.4938,40.3686,40.4401,100607.0
2018-04-02 11:25:00,45.23,45.28,45.16,45.28,86015.0,40.4401,40.4848,40.3776,40.4848,86015.0
2018-04-02 11:30:00,45.28,45.28,45.12,45.12,61431.0,40.4848,40.4848,40.3418,40.3418,61431.0
2018-04-02 11:35:00,45.13,45.15,44.83,44.91,238392.0,40.3507,40.3686,40.0825,40.154,238392.0
2018-04-02 11:40:00,44.92,44.94,44.76,44.87,143549.0,40.163,40.1809,40.0199,40.1183,143549.0
2018-04-02 11:45:00,44.88,45.04,44.82,45.01,182213.0,40.1272,40.2703,40.0736,40.2434,182213.0
2018-04-02 11:50:00,45.01,45.05,44.89,44.94,126675.0,40.2434,40.2792,40.1361,40.1809,126675.0
2018-04-02 11:55:00,44.94,44.98,44.86,44.88,140252.0,40.1809,40.2166,40.1093,40.1272,140252.0
2018-04-02 12:00:00,44.88,44.93,44.78,44.9,186514.0,40.1272,40.1719,40.0378,40.1451,186514.0
2018-04-02 12:05:00,44.9,44.9,44.76,44.86,137758.0,40.1451,40.1451,40.0199,40.1093,137758.0
2018-04-02 12:10:00,44.85,44.87,44.73,44.83,109129.0,40.1004,40.1183,39.9931,40.0825,109129.0
2018-04-02 12:15:00,44.83,44.88,44.75,44.85,98173.0,40.0825,40.1272,40.011,40.1004,98173.0
2018-04-02 12:20:00,44.85,44.9,44.81,44.84,99989.0,40.1004,40.1451,40.0646,40.0914,99989.0
2018-04-02 12:25:00,44.84,44.95,44.81,44.91,88620.0,40.0914,40.1898,40.0646,40.154,88620.0
2018-04-02 12:30:00,44.91,45.05,44.9,45.0,92893.0,40.154,40.2792,40.1451,40.2345,92893.0
2018-04-02 12:35:00,45.0,45.07,44.96,44.97,76450.0,40.2345,40.2971,40.1987,40.2077,76450.0
2018-04-02 12:40:00,44.97,45.1,44.92,45.08,86058.0,40.2077,40.3239,40.163,40.306,86058.0
2018-04-02 12:45:00,45.08,45.12,45.03,45.09,49216.0,40.306,40.3418,40.2613,40.315,49216.0
2018-04-02 12:50:00,45.09,45.09,45.0,45.02,61506.0,40.315,40.315,40.2345,40.2524,61506.0
2018-04-02 12:55:00,45.02,45.02,44.94,44.97,64131.0,40.2524,40.2524,40.1809,40.2077,64131.0
2018-04-02 13:00:00,44.97,44.99,44.83,44.84,152966.0,40.2077,40.2256,40.0825,40.0914,152966.0
2018-04-02 13:05:00,44.84,44.88,44.78,44.81,103701.0,40.0914,40.1272,40.0378,40.0646,103701.0
2018-04-02 13:10:00,44.8,44.87,44.76,44.77,70805.0,40.0557,40.1183,40.0199,40.0289,70805.0
2018-04-02 13:15:00,44.77,44.83,44.73,44.75,88632.0,40.0289,40.0825,39.9931,40.011,88632.0
2018-04-02 13:20:00,44.75,44.79,44.71,44.72,71739.0,40.011,40.0467,39.9752,39.9842,71739.0
2018-04-02 13:25:00,44.72,44.72,44.6,44.64,154133.0,39.9842,39.9842,39.8769,39.9126,154133.0
2018-04-02 13:30:00,44.65,44.8,44.64,44.79,112459.0,39.9216,40.0557,39.9126,40.0467,112459.0
2018-04-02 13:35:00,44.79,44.85,44.73,44.74,118089.0,40.0467,40.1004,39.9931,40.002,118089.0
2018-04-02 13:40:00,44.74,44.74,44.58,44.59,136800.0,40.002,40.002,39.859,39.8679,136800.0
2018-04-02 13:45:00,44.59,44.62,44.53,44.54,141722.0,39.8679,39.8947,39.8143,39.8232,141722.0
2018-04-02 13:50:00,44.55,44.61,44.54,44.59,132375.0,39.8322,39.8858,39.8232,39.8679,132375.0
2018-04-02 13:55:00,44.6,44.65,44.52,44.56,255124.0,39.8769,39.9216,39.8053,39.8411,255124.0
2018-04-02 14:00:00,44.56,44.58,44.45,44.47,179727.0,39.8411,39.859,39.7427,39.7606,179727.0
2018-04-02 14:05:00,44.48,44.62,44.42,44.57,219031.0,39.7696,39.8947,39.7159,39.85,219031.0
2018-04-02 14:10:00,44.57,44.7,44.51,44.69,241998.0,39.85,39.9663,39.7964,39.9573,241998.0
2018-04-02 14:15:00,44.69,44.75,44.65,44.71,219314.0,39.9573,40.011,39.9216,39.9752,219314.0
2018-04-02 14:20:00,44.71,44.82,44.71,44.75,138605.0,39.9752,40.0736,39.9752,40.011,138605.0
2018-04-02 14:25:00,44.76,44.77,44.57,44.59,190811.0,40.0199,40.0289,39.85,39.8679,190811.0
2018-04-02 14:30:00,44.58,44.71,44.53,44.68,278818.0,39.859,39.9752,39.8143,39.9484,278818.0
2018-04-02 14:35:00,44.68,44.7,44.58,44.62,167098.0,39.9484,39.9663,39.859,39.8947,167098.0
2018-04-02 14:40:00,44.61,44.61,44.51,44.54,163604.0,39.8858,39.8858,39.7964,39.8232,163604.0
2018-04-02 14:45:00,44.53,44.65,44.49,44.62,217453.0,39.8143,39.9216,39.7785,39.8947,217453.0
2018-04-02 14:50:00,44.61,44.78,44.6,44.73,170630.0,39.8858,40.0378,39.8769,39.9931,170630.0
2018-04-02 14:55:00,44.73,44.8,44.67,44.8,223463.0,39.9931,40.0557,39.9394,40.0557,223463.0
2018-04-02 15:00:00,44.8,44.85,44.74,44.76,279323.0,40.0557,40.1004,40.002,40.0199,279323.0
2018-04-02 15:05:00,44.75,44.77,44.67,44.69,169877.0,40.011,40.0289,39.9394,39.9573,169877.0
2018-04-02 15:10:00,44.69,44.82,44.64,44.78,231692.0,39.9573,40.0736,39.9126,40.0378,231692.0
2018-04-02 15:15:00,44.78,44.83,44.73,44.82,228691.0,40.0378,40.0825,39.9931,40.0736,228691.0
2018-04-02 15:20:00,44.82,44.86,44.71,44.72,213075.0,40.0736,40.1093,39.9752,39.9842,213075.0
2018-04-02 15:25:00,44.72,44.74,44.68,44.74,158370.0,39.9842,40.002,39.9484,40.002,158370.0
2018-04-02 15:30:00,44.74,44.81,44.64,44.64,256170.0,40.002,40.0646,39.9126,39.9126,256170.0
2018-04-02 15:35:00,44.64,44.79,44.64,44.75,278366.0,39.9126,40.0467,39.9126,40.011,278366.0
2018-04-02 15:40:00,44.75,44.86,44.7,44.85,287837.0,40.011,40.1093,39.9663,40.1004,287837.0
2018-04-02 15:45:00,44.86,44.99,44.85,44.9,418314.0,40.1093,40.2256,40.1004,40.1451,418314.0
2018-04-02 15:50:00,44.9,45.12,44.89,45.08,472808.0,40.1451,40.3418,40.1361,40.306,472808.0
2018-04-02 15:55:00,45.07,45.09,44.94,44.99,823819.0,40.2971,40.315,40.1809,40.2256,823819.0
2018-04-03 09:30:00,45.33,45.33,45.12,45.17,274046.0,40.5296,40.5296,40.3418,40.3865,274046.0
2018-04-03 09:35:00,45.16,45.2,45.04,45.09,146446.0,40.3776,40.4133,40.2703,40.315,146446.0
2018-04-03 09:40:00,45.09,45.11,44.98,45.05,171955.0,40.315,40.3329,40.2166,40.2792,171955.0
2018-04-03 09:45:00,45.05,45.14,45.05,45.08,147373.0,40.2792,40.3597,40.2792,40.306,147373.0
2018-04-03 09:50:00,45.07,45.07,44.91,44.96,164166.0,40.2971,40.2971,40.154,40.1987,164166.0
2018-04-03 09:55:00,44.97,44.98,44.85,44.92,125617.0,40.2077,40.2166,40.1004,40.163,125617.0
2018-04-03 10:00:00,44.93,44.93,44.81,44.92,110333.0,40.1719,40.1719,40.0646,40.163,110333.0
2018-04-03 10:05:00,44.92,44.95,44.8,44.85,103792.0,40.163,40.1898,40.0557,40.1004,103792.0
2018-04-03 10:10:00,44.86,44.86,44.72,44.73,144551.0,40.1093,40.1093,39.9842,39.9931,144551.0
2018-04-03 10:15:00,44.73,44.8,44.66,44.7,145138.0,39.9931,40.0557,39.9305,39.9663,145138.0
2018-04-03 10:20:00,44.7,44.85,44.67,44.81,111187.0,39.9663,40.1004,39.9394,40.0646,111187.0
2018-04-03 10:25:00,44.81,44.92,44.76,44.92,108340.0,40.0646,40.163,40.0199,40.163,108340.0
2018-04-03 10:30:00,44.91,45.0,44.9,45.0,104775.0,40.154,40.2345,40.1451,40.2345,104775.0
2018-04-03 10:35:00,44.99,44.99,44.89,44.9,90941.0,40.2256,40.2256,40.1361,40.1451,90941.0
2018-04-03 10:40:00,44.9,44.98,44.89,44.93,104967.0,40.1451,40.2166,40.1361,40.1719,104967.0
2018-04-03 10:45:00,44.93,45.05,44.9,44.95,124199.0,40.1719,40.2792,40.1451,40.1898,124199.0
2018-04-03 10:50:00,44.96,45.02,44.92,44.98,142866.0,40.1987,40.2524,40.163,40.2166,142866.0
2018-04-03 10:55:00,44.99,45.12,44.96,45.08,172292.0,40.2256,40.3418,40.1987,40.306,172292.0
2018-04-03 11:00:00,45.08,45.21,45.08,45.16,119611.0,40.306,40.4223,40.306,40.3776,119611.0
2018-04-03 11:05:00,45.17,45.25,45.15,45.22,97080.0,40.3865,40.458,40.3686,40.4312,97080.0
2018-04-03 11:10:00,45.22,45.23,45.12,45.13,74735.0,40.4312,40.4401,40.3418,40.3507,74735.0
2018-04-03 11:15:00,45.13,45.15,45.06,45.12,111551.0,40.3507,40.3686,40.2881,40.3418,111551.0
2018-04-03 11:20:00,45.12,45.12,45.0,45.01,91468.0,40.3418,40.3418,40.2345,40.2434,91468.0
2018-04-03 11:25:00,45.01,45.07,44.94,44.94,316299.0,40.2434,40.2971,40.1809,40.1809,316299.0
2018-04-03 11:30:00,44.93,44.97,44.81,44.82,113987.0,40.1719,40.2077,40.0646,40.0736,113987.0
2018-04-03 11:35:00,44.82,44.86,44.73,44.77,109588.0,40.0736,40.1093,39.9931,40.0289,109588.0
2018-04-03 11:40:00,44.78,44.85,44.76,44.84,98858.0,40.0378,40.1004,40.0199,40.0914,98858.0
2018-04-03 11:45:00,44.84,44.87,44.74,44.74,97219.0,40.0914,40.1183,40.002,40.002,97219.0
2018-04-03 11:50:00,44.74,44.74,44.67,44.72,99959.0,40.002,40.002,39.9394,39.9842,99959.0
2018-04-03 11:55:00,44.72,44.73,44.64,44.64,101351.0,39.9842,39.9931,39.9126,39.9126,101351.0
2018-04-03 12:00:00,44.64,44.75,44.63,44.72,304941.0,39.9126,40.011,39.9037,39.9842,304941.0
2018-04-03 12:05:00,44.72,44.77,44.68,44.68,97497.0,39.9842,40.0289,39.9484,39.9484,97497.0
2018-04-03 12:10:00,44.68,44.73,44.65,44.68,113577.0,39.9484,39.9931,39.9216,39.9484,113577.0
2018-04-03 12:15:00,44.69,44.75,44.58,44.59,137951.0,39.9573,40.011,39.859,39.8679,137951.0
2018-04-03 12:20:00,44.59,44.65,44.56,44.61,141547.0,39.8679,39.9216,39.8411,39.8858,141547.0
2018-04-03 12:25:00,44.62,44.64,44.58,44.61,111893.0,39.8947,39.9126,39.859,39.8858,111893.0
2018-04-03 12:30:00,44.6,44.7,44.58,44.69,87491.0,39.8769,39.9663,39.859,39.9573,87491.0
2018-04-03 12:35:00,44.69,44.72,44.64,44.7,84492.0,39.9573,39.9842,39.9126,39.9663,84492.0
2018-04-03 12:40:00,44.69,44.81,44.69,44.79,85058.0,39.9573,40.0646,39.9573,40.0467,85058.0
2018-04-03 12:45:00,44.79,44.81,44.71,44.73,63596.0,40.0467,40.0646,39.9752,39.9931,63596.0
2018-04-03 12:50:00,44.73,44.79,44.7,44.7,78498.0,39.9931,40.0467,39.9663,39.9663,78498.0
2018-04-03 12:55:00,44.69,44.78,44.68,44.76,60595.0,39.9573,40.0378,39.9484,40.0199,60595.0
2018-04-03 13:00:00,44.76,44.77,44.68,44.77,75312.0,40.0199,40.0289,39.9484,40.0289,75312.0
2018-04-03 13:05:00,44.77,44.83,44.77,44.78,77849.0,40.0289,40.0825,40.0289,40.0378,77849.0
2018-04-03 13:10:00,44.78,44.79,44.65,44.66,136152.0,40.0378,40.0467,39.9216,39.9305,136152.0
2018-04-03 13:15:00,44.65,44.72,44.62,44.71,93737.0,39.9216,39.9842,39.8947,39.9752,93737.0
2018-04-03 13:20:00,44.71,44.83,44.71,44.82,73168.0,39.9752,40.0825,39.9752,40.0736,73168.0
2018-04-03 13:25:00,44.81,44.84,44.77,44.79,110325.0,40.0646,40.0914,40.0289,40.0467,110325.0
2018-04-03 13:30:00,44.79,44.82,44.78,44.79,67434.0,40.0467,40.0736,40.0378,40.0467,67434.0
2018-04-03 13:35:00,44.79,44.81,44.75,44.77,84298.0,40.0467,40.0646,40.011,40.0289,84298.0
2018-04-03 13:40:00,44.77,44.82,44.76,44.82,72385.0,40.0289,40.0736,40.0199,40.0736,72385.0
2018-04-03 13:45:00,44.82,44.83,44.7,44.71,73225.0,40.0736,40.0825,39.9663,39.9752,73225.0
2018-04-03 13:50:00,44.72,44.73,44.68,44.73,77858.0,39.9842,39.9931,39.9484,39.9931,77858.0
2018-04-03 13:55:00,44.74,44.79,44.74,44.75,100210.0,40.002,40.0467,40.002,40.011,100210.0
2018-04-03 14:00:00,44.74,44.76,44.68,44.72,151181.0,40.002,40.0199,39.9484,39.9842,151181.0
2018-04-03 14:05:00,44.72,44.73,44.65,44.66,101950.0,39.9842,39.9931,39.9216,39.9305,101950.0
2018-04-03 14:10:00,44.66,44.68,44.63,44.63,105209.0,39.9305,39.9484,39.9037,39.9037,105209.0
2018-04-03 14:15:00,44.63,44.64,44.55,44.55,104090.0,39.9037,39.9126,39.8322,39.8322,104090.0
2018-04-03 14:20:00,44.55,44.6,44.53,44.57,131662.0,39.8322,39.8769,39.8143,39.85,131662.0
2018-04-03 14:25:00,44.56,44.56,44.42,44.45,180501.0,39.8411,39.8411,39.7159,39.7427,180501.0
2018-04-03 14:30:00,44.45,44.45,44.33,44.35,193970.0,39.7427,39.7427,39.6355,39.6533,193970.0
2018-04-03 14:35:00,44.35,44.4,44.29,44.39,205428.0,39.6533,39.698,39.5997,39.6891,205428.0
2018-04-03 14:40:00,44.4,44.41,44.34,44.35,178928.0,39.698,39.707,39.6444,39.6533,178928.0
2018-04-03 14:45:00,44.34,44.59,44.34,44.55,351164.0,39.6444,39.8679,39.6444,39.8322,351164.0
2018-04-03 14:50:00,44.55,44.57,44.51,44.54,146117.0,39.8322,39.85,39.7964,39.8232,146117.0
2018-04-03 14:55:00,44.54,44.68,44.53,44.65,187168.0,39.8232,39.9484,39.8143,39.9216,187168.0
2018-04-03 15:00:00,44.65,44.77,44.6,44.75,291150.0,39.9216,40.0289,39.8769,40.011,291150.0
2018-04-03 15:05:00,44.75,44.96,44.75,44.91,361491.0,40.011,40.1987,40.011,40.154,361491.0
2018-04-03 15:10:00,44.91,45.0,44.76,44.78,355391.0,40.154,40.2345,40.0199,40.0378,355391.0
2018-04-03 15:15:00,44.77,44.78,44.72,44.75,395956.0,40.0289,40.0378,39.9842,40.011,395956.0
2018-04-03 15:20:00,44.76,44.93,44.71,44.9,331570.0,40.0199,40.1719,39.9752,40.1451,331570.0
2018-04-03 15:25:00,44.91,44.99,44.85,44.99,217567.0,40.154,40.2256,40.1004,40.2256,217567.0
2018-04-03 15:30:00,44.99,45.0,44.86,44.89,320884.0,40.2256,40.2345,40.1093,40.1361,320884.0
2018-04-03 15:35:00,44.89,44.9,44.8,44.85,340236.0,40.1361,40.1451,40.0557,40.1004,340236.0
2018-04-03 15:40:00,44.86,44.93,44.84,44.86,539189.0,40.1093,40.1719,40.0914,40.1093,539189.0
2018-04-03 15:45:00,44.86,44.99,44.83,44.84,298154.0,40.1093,40.2256,40.0825,40.0914,298154.0
2018-04-03 15:50:00,44.85,44.94,44.82,44.86,345257.0,40.1004,40.1809,40.0736,40.1093,345257.0
2018-04-03 15:55:00,44.86,44.92,44.82,44.9,741706.0,40.1093,40.163,40.0736,40.1451,741706.0
2018-04-04 09:30:00,44.07,44.25,44.05,44.25,490731.0,39.403,39.5639,39.3851,39.5639,490731.0
2018-04-04 09:35:00,44.25,44.4,44.23,44.36,226337.0,39.5639,39.698,39.546,39.6623,226337.0
2018-04-04 09:40:00,44.36,44.36,44.22,44.31,233445.0,39.6623,39.6623,39.5371,39.6176,233445.0
2018-04-04 09:45:00,44.31,44.34,44.2,44.28,154720.0,39.6176,39.6444,39.5192,39.5907,154720.0
2018-04-04 09:50:00,44.28,44.31,44.11,44.27,510403.0,39.5907,39.6176,39.4388,39.5818,510403.0
2018-04-04 09:55:00,44.27,44.31,44.24,44.29,256423.0,39.5818,39.6176,39.555,39.5997,256423.0
2018-04-04 10:00:00,44.28,44.28,44.11,44.16,227942.0,39.5907,39.5907,39.4388,39.4835,227942.0
2018-04-04 10:05:00,44.16,44.25,44.08,44.2,289289.0,39.4835,39.5639,39.4119,39.5192,289289.0
2018-04-04 10:10:00,44.19,44.31,44.18,44.25,205390.0,39.5103,39.6176,39.5013,39.5639,205390.0
2018-04-04 10:15:00,44.25,44.28,44.19,44.23,204748.0,39.5639,39.5907,39.5103,39.546,204748.0
2018-04-04 10:20:00,44.23,44.23,44.13,44.13,288605.0,39.546,39.546,39.4566,39.4566,288605.0
2018-04-04 10:25:00,44.13,44.24,44.09,44.16,376151.0,39.4566,39.555,39.4209,39.4835,376151.0
2018-04-04 10:30:00,44.17,44.2,44.05,44.08,294907.0,39.4924,39.5192,39.3851,39.4119,294907.0
2018-04-04 10:35:00,44.08,44.1,44.04,44.09,257370.0,39.4119,39.4298,39.3762,39.4209,257370.0
2018-04-04 10:40:00,44.1,44.12,44.05,44.05,257684.0,39.4298,39.4477,39.3851,39.3851,257684.0
2018-04-04 10:45:00,44.05,44.22,44.04,44.21,403764.0,39.3851,39.5371,39.3762,39.5282,403764.0
2018-04-04 10:50:00,44.21,44.23,44.16,44.18,283054.0,39.5282,39.546,39.4835,39.5013,283054.0
2018-04-04 10:55:00,44.18,44.19,44.13,44.16,466098.0,39.5013,39.5103,39.4566,39.4835,466098.0
2018-04-04 11:00:00,44.16,44.28,44.14,44.22,368289.0,39.4835,39.5907,39.4656,39.5371,368289.0
2018-04-04 11:05:00,44.22,44.25,44.18,44.21,225311.0,39.5371,39.5639,39.5013,39.5282,225311.0
2018-04-04 11:10:00,44.21,44.25,44.19,44.2,267762.0,39.5282,39.5639,39.5103,39.5192,267762.0
2018-04-04 11:15:00,44.19,44.36,44.19,44.34,264885.0,39.5103,39.6623,39.5103,39.6444,264885.0
2018-04-04 11:20:00,44.35,44.37,44.29,44.34,250684.0,39.6533,39.6712,39.5997,39.6444,250684.0
2018-04-04 11:25:00,44.34,44.35,44.25,44.27,262920.0,39.6444,39.6533,39.5639,39.5818,262920.0
2018-04-04 11:30:00,44.28,44.35,44.24,44.34,388364.0,39.5907,39.6533,39.555,39.6444,388364.0
2018-04-04 11:35:00,44.33,44.47,44.3,44.43,246174.0,39.6355,39.7606,39.6086,39.7249,246174.0
2018-04-04 11:40:00,44.42,44.45,44.37,44.45,163389.0,39.7159,39.7427,39.6712,39.7427,163389.0
2018-04-04 11:45:00,44.45,44.57,44.44,44.46,263611.0,39.7427,39.85,39.7338,39.7517,263611.0
2018-04-04 11:50:00,44.46,44.52,44.42,44.49,116534.0,39.7517,39.8053,39.7159,39.7785,116534.0
2018-04-04 11:55:00,44.49,44.61,44.49,44.61,158647.0,39.7785,39.8858,39.7785,39.8858,158647.0
2018-04-04 12:00:00,44.61,44.64,44.55,44.63,141034.0,39.8858,39.9126,39.8322,39.9037,141034.0
2018-04-04 12:05:00,44.64,44.76,44.61,44.75,176581.0,39.9126,40.0199,39.8858,40.011,176581.0
2018-04-04 12:10:00,44.75,44.86,44.74,44.83,175520.0,40.011,40.1093,40.002,40.0825,175520.0
2018-04-04 12:15:00,44.82,44.83,44.75,44.77,140530.0,40.0736,40.0825,40.011,40.0289,140530.0
2018-04-04 12:20:00,44.77,44.89,44.73,44.87,204810.0,40.0289,40.1361,39.9931,40.1183,204810.0
2018-04-04 12:25:00,44.86,44.94,44.84,44.88,156523.0,40.1093,40.1809,40.0914,40.1272,156523.0
2018-04-04 12:30:00,44.89,44.92,44.87,44.91,145698.0,40.1361,40.163,40.1183,40.154,145698.0
2018-04-04 12:35:00,44.92,45.0,44.9,44.98,171138.0,40.163,40.2345,40.1451,40.2166,171138.0
2018-04-04 12:40:00,44.98,45.05,44.93,45.05,188267.0,40.2166,40.2792,40.1719,40.2792,188267.0
2018-04-04 12:45:00,45.04,45.07,44.97,44.98,163802.0,40.2703,40.2971,40.2077,40.2166,163802.0
2018-04-04 12:50:00,44.98,44.99,44.92,44.98,152473.0,40.2166,40.2256,40.163,40.2166,152473.0
2018-04-04 12:55:00,44.98,45.01,44.95,44.96,151419.0,40.2166,40.2434,40.1898,40.1987,151419.0
2018-04-04 13:00:00,44.95,44.97,44.91,44.95,129644.0,40.1898,40.2077,40.154,40.1898,129644.0
2018-04-04 13:05:00,44.95,44.97,44.86,44.88,174603.0,40.1898,40.2077,40.1093,40.1272,174603.0
2018-04-04 13:10:00,44.88,44.89,44.77,44.82,115851.0,40.1272,40.1361,40.0289,40.0736,115851.0
2018-04-04 13:15:00,44.82,44.83,44.75,44.75,105890.0,40.0736,40.0825,40.011,40.011,105890.0
2018-04-04 13:20:00,44.76,44.83,44.7,44.74,183540.0,40.0199,40.0825,39.9663,40.002,183540.0
2018-04-04 13:25:00,44.74,44.81,44.68,44.81,127141.0,40.002,40.0646,39.9484,40.0646,127141.0
2018-04-04 13:30:00,44.8,44.81,44.72,44.74,107816.0,40.0557,40.0646,39.9842,40.002,107816.0
2018-04-04 13:35:00,44.74,44.84,44.74,44.83,105250.0,40.002,40.0914,40.002,40.0825,105250.0
2018-04-04 13:40:00,44.84,44.91,44.84,44.91,102288.0,40.0914,40.154,40.0914,40.154,102288.0
2018-04-04 13:45:00,44.91,44.92,44.82,44.84,97518.0,40.154,40.163,40.0736,40.0914,97518.0
2018-04-04 13:50:00,44.84,44.89,44.82,44.87,116792.0,40.0914,40.1361,40.0736,40.1183,116792.0
2018-04-04 13:55:00,44.87,44.93,44.86,44.92,108164.0,40.1183,40.1719,40.1093,40.163,108164.0
2018-04-04 14:00:00,44.93,44.96,44.89,44.94,101669.0,40.1719,40.1987,40.1361,40.1809,101669.0
2018-04-04 14:05:00,44.95,45.02,44.94,45.0,128577.0,40.1898,40.2524,40.1809,40.2345,128577.0
2018-04-04 14:10:00,45.01,45.08,45.0,45.08,97539.0,40.2434,40.306,40.2345,40.306,97539.0
2018-04-04 14:15:00,45.08,45.2,45.06,45.18,133446.0,40.306,40.4133,40.2881,40.3954,133446.0
2018-04-04 14:20:00,45.19,45.24,45.17,45.18,80081.0,40.4044,40.4491,40.3865,40.3954,80081.0
2018-04-04 14:25:00,45.17,45.26,45.16,45.25,73643.0,40.3865,40.467,40.3776,40.458,73643.0
2018-04-04 14:30:00,45.25,45.35,45.2,45.22,180383.0,40.458,40.5474,40.4133,40.4312,180383.0
2018-04-04 14:35:00,45.22,45.22,45.1,45.1,162932.0,40.4312,40.4312,40.3239,40.3239,162932.0
2018-04-04 14:40:00,45.1,45.26,45.07,45.23,177099.0,40.3239,40.467,40.2971,40.4401,177099.0
2018-04-04 14:45:00,45.23,45.28,45.18,45.21,88564.0,40.4401,40.4848,40.3954,40.4223,88564.0
2018-04-04 14:50:00,45.22,45.27,45.16,45.16,80724.0,40.4312,40.4759,40.3776,40.3776,80724.0
2018-04-04 14:55:00,45.17,45.26,45.16,45.24,119441.0,40.3865,40.467,40.3776,40.4491,119441.0
2018-04-04 15:00:00,45.24,45.34,45.22,45.3,128088.0,40.4491,40.5385,40.4312,40.5027,128088.0
2018-04-04 15:05:00,45.31,45.34,45.29,45.34,126609.0,40.5117,40.5385,40.4938,40.5385,126609.0
2018-04-04 15:10:00,45.34,45.34,45.28,45.29,132404.0,40.5385,40.5385,40.4848,40.4938,132404.0
2018-04-04 15:15:00,45.29,45.34,45.27,45.29,153759.0,40.4938,40.5385,40.4759,40.4938,153759.0
2018-04-04 15:20:00,45.29,45.45,45.28,45.42,192513.0,40.4938,40.6368,40.4848,40.61,192513.0
2018-04-04 15:25:00,45.43,45.5,45.4,45.48,151607.0,40.619,40.6815,40.5921,40.6637,151607.0
2018-04-04 15:30:00,45.49,45.54,45.44,45.44,251818.0,40.6726,40.7173,40.6279,40.6279,251818.0
2018-04-04 15:35:00,45.44,45.54,45.44,45.53,145960.0,40.6279,40.7173,40.6279,40.7084,145960.0
2018-04-04 15:40:00,45.52,45.53,45.46,45.48,198734.0,40.6994,40.7084,40.6458,40.6637,198734.0
2018-04-04 15:45:00,45.48,45.56,45.47,45.52,362450.0,40.6637,40.7352,40.6547,40.6994,362450.0
2018-04-04 15:50:00,45.53,45.59,45.53,45.55,339532.0,40.7084,40.762,40.7084,40.7263,339532.0
2018-04-04 15:55:00,45.55,45.62,45.5,45.51,648207.0,40.7263,40.7888,40.6815,40.6905,648207.0
2018-04-05 09:30:00,45.73,45.91,45.61,45.89,253375.0,40.8872,41.0481,40.7799,41.0302,253375.0
2018-04-05 09:35:00,45.91,45.93,45.72,45.73,172782.0,41.0481,41.066,40.8783,40.8872,172782.0
2018-04-05 09:40:00,45.72,45.79,45.67,45.73,195191.0,40.8783,40.9408,40.8335,40.8872,195191.0
2018-04-05 09:45:00,45.73,45.76,45.57,45.62,148079.0,40.8872,40.914,40.7441,40.7888,148079.0
2018-04-05 09:50:00,45.62,45.66,45.55,45.64,196365.0,40.7888,40.8246,40.7263,40.8067,196365.0
2018-04-05 09:55:00,45.64,45.76,45.61,45.76,143269.0,40.8067,40.914,40.7799,40.914,143269.0
2018-04-05 10:00:00,45.75,45.76,45.65,45.67,134269.0,40.9051,40.914,40.8157,40.8335,134269.0
2018-04-05 10:05:00,45.67,45.83,45.67,45.8,169666.0,40.8335,40.9766,40.8335,40.9498,169666.0
2018-04-05 10:10:00,45.8,45.87,45.77,45.86,130426.0,40.9498,41.0124,40.923,41.0034,130426.0
2018-04-05 10:15:00,45.86,45.87,45.73,45.74,113578.0,41.0034,41.0124,40.8872,40.8961,113578.0
2018-04-05 10:20:00,45.74,45.75,45.69,45.73,92415.0,40.8961,40.9051,40.8514,40.8872,92415.0
2018-04-05 10:25:00,45.73,45.78,45.66,45.78,111751.0,40.8872,40.9319,40.8246,40.9319,111751.0
2018-04-05 10:30:00,45.77,45.83,45.74,45.74,101420.0,40.923,40.9766,40.8961,40.8961,101420.0
2018-04-05 10:35:00,45.75,45.78,45.69,45.73,97585.0,40.9051,40.9319,40.8514,40.8872,97585.0
2018-04-05 10:40:00,45.74,45.79,45.69,45.77,110219.0,40.8961,40.9408,40.8514,40.923,110219.0
2018-04-05 10:45:00,45.78,45.81,45.75,45.8,104841.0,40.9319,40.9587,40.9051,40.9498,104841.0
2018-04-05 10:50:00,45.79,45.81,45.75,45.78,78347.0,40.9408,40.9587,40.9051,40.9319,78347.0
2018-04-05 10:55:00,45.78,45.83,45.76,45.77,85705.0,40.9319,40.9766,40.914,40.923,85705.0
2018-04-05 11:00:00,45.77,45.88,45.76,45.88,83747.0,40.923,41.0213,40.914,41.0213,83747.0
2018-04-05 11:05:00,45.88,46.0,45.86,45.98,120392.0,41.0213,41.1286,41.0034,41.1107,120392.0
2018-04-05 11:10:00,45.99,46.01,45.93,45.94,110886.0,41.1197,41.1375,41.066,41.075,110886.0
2018-04-05 11:15:00,45.93,45.96,45.91,45.96,89104.0,41.066,41.0928,41.0481,41.0928,89104.0
2018-04-05 11:20:00,45.96,46.11,45.95,46.09,135964.0,41.0928,41.227,41.0839,41.2091,135964.0
2018-04-05 11:25:00,46.09,46.13,46.04,46.11,207604.0,41.2091,41.2448,41.1644,41.227,207604.0
2018-04-05 11:30:00,46.11,46.16,46.06,46.14,143817.0,41.227,41.2717,41.1822,41.2538,143817.0
2018-04-05 11:35:00,46.15,46.18,46.13,46.14,76896.0,41.2627,41.2895,41.2448,41.2538,76896.0
2018-04-05 11:40:00,46.15,46.15,46.08,46.11,85546.0,41.2627,41.2627,41.2001,41.227,85546.0
2018-04-05 11:45:00,46.11,46.11,46.03,46.06,80021.0,41.227,41.227,41.1554,41.1822,80021.0
2018-04-05 11:50:00,46.05,46.1,46.03,46.09,101492.0,41.1733,41.218,41.1554,41.2091,101492.0
2018-04-05 11:55:00,46.09,46.11,46.02,46.1,128335.0,41.2091,41.227,41.1465,41.218,128335.0
2018-04-05 12:00:00,46.1,46.12,46.07,46.12,89940.0,41.218,41.2359,41.1912,41.2359,89940.0
2018-04-05 12:05:00,46.12,46.13,46.04,46.05,83657.0,41.2359,41.2448,41.1644,41.1733,83657.0
2018-04-05 12:10:00,46.05,46.06,45.99,46.03,96414.0,41.1733,41.1822,41.1197,41.1554,96414.0
2018-04-05 12:15:00,46.03,46.03,45.93,46.0,139350.0,41.1554,41.1554,41.066,41.1286,139350.0
2018-04-05 12:20:00,46.0,46.01,45.92,45.94,100265.0,41.1286,41.1375,41.0571,41.075,100265.0
2018-04-05 12:25:00,45.94,45.98,45.93,45.97,87989.0,41.075,41.1107,41.066,41.1018,87989.0
2018-04-05 12:30:00,45.96,46.03,45.95,46.0,205941.0,41.0928,41.1554,41.0839,41.1286,205941.0
2018-04-05 12:35:00,46.0,46.04,45.93,46.03,101909.0,41.1286,41.1644,41.066,41.1554,101909.0
2018-04-05 12:40:00,46.04,46.07,45.97,45.98,87426.0,41.1644,41.1912,41.1018,41.1107,87426.0
2018-04-05 12:45:00,45.99,46.05,45.98,46.01,57533.0,41.1197,41.1733,41.1107,41.1375,57533.0
2018-04-05 12:50:00,46.02,46.03,45.97,45.98,51203.0,41.1465,41.1554,41.1018,41.1107,51203.0
2018-04-05 12:55:00,45.98,46.04,45.97,46.04,74789.0,41.1107,41.1644,41.1018,41.1644,74789.0
2018-04-05 13:00:00,46.04,46.09,46.02,46.05,125943.0,41.1644,41.2091,41.1465,41.1733,125943.0
2018-04-05 13:05:00,46.05,46.05,45.98,45.98,86150.0,41.1733,41.1733,41.1107,41.1107,86150.0
2018-04-05 13:10:00,45.98,45.99,45.89,45.92,137286.0,41.1107,41.1197,41.0302,41.0571,137286.0
2018-04-05 13:15:00,45.91,45.94,45.86,45.89,72840.0,41.0481,41.075,41.0034,41.0302,72840.0
2018-04-05 13:20:00,45.89,45.9,45.75,45.79,108175.0,41.0302,41.0392,40.9051,40.9408,108175.0
2018-04-05 13:25:00,45.79,45.8,45.73,45.78,113186.0,40.9408,40.9498,40.8872,40.9319,113186.0
2018-04-05 13:30:00,45.77,45.82,45.74,45.8,113330.0,40.923,40.9677,40.8961,40.9498,113330.0
2018-04-05 13:35:00,45.8,45.86,45.73,45.73,83498.0,40.9498,41.0034,40.8872,40.8872,83498.0
2018-04-05 13:40:00,45.73,45.73,45.57,45.62,149630.0,40.8872,40.8872,40.7441,40.7888,149630.0
2018-04-05 13:45:00,45.61,45.75,45.6,45.73,74915.0,40.7799,40.9051,40.771,40.8872,74915.0
2018-04-05 13:50:00,45.73,45.81,45.71,45.77,76204.0,40.8872,40.9587,40.8693,40.923,76204.0
2018-04-05 13:55:00,45.76,45.81,45.74,45.78,93763.0,40.914,40.9587,40.8961,40.9319,93763.0
2018-04-05 14:00:00,45.79,45.88,45.77,45.83,105073.0,40.9408,41.0213,40.923,40.9766,105073.0
2018-04-05 14:05:00,45.84,45.84,45.7,45.71,81474.0,40.9855,40.9855,40.8604,40.8693,81474.0
2018-04-05 14:10:00,45.7,45.76,45.7,45.72,83326.0,40.8604,40.914,40.8604,40.8783,83326.0
2018-04-05 14:15:00,45.72,45.81,45.72,45.81,95248.0,40.8783,40.9587,40.8783,40.9587,95248.0
2018-04-05 14:20:00,45.8,45.81,45.75,45.76,74374.0,40.9498,40.9587,40.9051,40.914,74374.0
2018-04-05 14:25:00,45.75,45.83,45.74,45.81,66356.0,40.9051,40.9766,40.8961,40.9587,66356.0
2018-04-05 14:30:00,45.81,45.91,45.8,45.91,88045.0,40.9587,41.0481,40.9498,41.0481,88045.0
2018-04-05 14:35:00,45.91,45.93,45.88,45.88,66384.0,41.0481,41.066,41.0213,41.0213,66384.0
2018-04-05 14:40:00,45.88,45.96,45.85,45.93,114208.0,41.0213,41.0928,40.9945,41.066,114208.0
2018-04-05 14:45:00,45.94,46.02,45.94,45.98,110286.0,41.075,41.1465,41.075,41.1107,110286.0
2018-04-05 14:50:00,45.98,46.01,45.96,46.0,73926.0,41.1107,41.1375,41.0928,41.1286,73926.0
2018-04-05 14:55:00,46.01,46.01,45.96,46.01,66815.0,41.1375,41.1375,41.0928,41.1375,66815.0
2018-04-05 15:00:00,46.01,46.01,45.92,45.94,69363.0,41.1375,41.1375,41.0571,41.075,69363.0
2018-04-05 15:05:00,45.95,46.05,45.93,46.05,102711.0,41.0839,41.1733,41.066,41.1733,102711.0
2018-04-05 15:10:00,46.05,46.07,46.03,46.04,120823.0,41.1733,41.1912,41.1554,41.1644,120823.0
2018-04-05 15:15:00,46.03,46.06,45.99,46.03,211980.0,41.1554,41.1822,41.1197,41.1554,211980.0
2018-04-05 15:20:00,46.04,46.05,45.99,46.02,99282.0,41.1644,41.1733,41.1197,41.1465,99282.0
2018-04-05 15:25:00,46.02,46.02,45.93,45.96,127720.0,41.1465,41.1465,41.066,41.0928,127720.0
2018-04-05 15:30:00,45.97,45.98,45.86,45.88,112989.0,41.1018,41.1107,41.0034,41.0213,112989.0
2018-04-05 15:35:00,45.89,45.91,45.84,45.87,128675.0,41.0302,41.0481,40.9855,41.0124,128675.0
2018-04-05 15:40:00,45.87,45.99,45.84,45.97,239402.0,41.0124,41.1197,40.9855,41.1018,239402.0
2018-04-05 15:45:00,45.97,46.01,45.96,45.97,238303.0,41.1018,41.1375,41.0928,41.1018,238303.0
2018-04-05 15:50:00,45.98,46.03,45.94,46.01,257395.0,41.1107,41.1554,41.075,41.1375,257395.0
2018-04-05 15:55:00,46.01,46.01,45.91,45.94,831037.0,41.1375,41.1375,41.0481,41.075,831037.0
2018-04-06 09:30:00,45.51,45.66,45.43,45.51,274106.0,40.6905,40.8246,40.619,40.6905,274106.0
2018-04-06 09:35:00,45.52,45.75,45.52,45.72,107249.0,40.6994,40.9051,40.6994,40.8783,107249.0
2018-04-06 09:40:00,45.71,45.71,45.55,45.62,125065.0,40.8693,40.8693,40.7263,40.7888,125065.0
2018-04-06 09:45:00,45.62,45.67,45.54,45.67,73598.0,40.7888,40.8335,40.7173,40.8335,73598.0
2018-04-06 09:50:00,45.68,45.73,45.62,45.71,106052.0,40.8425,40.8872,40.7888,40.8693,106052.0
2018-04-06 09:55:00,45.71,45.71,45.59,45.59,88776.0,40.8693,40.8693,40.762,40.762,88776.0
2018-04-06 10:00:00,45.6,45.63,45.42,45.45,158675.0,40.771,40.7978,40.61,40.6368,158675.0
2018-04-06 10:05:00,45.44,45.5,45.39,45.5,126378.0,40.6279,40.6815,40.5832,40.6815,126378.0
2018-04-06 10:10:00,45.5,45.5,45.42,45.43,99905.0,40.6815,40.6815,40.61,40.619,99905.0
2018-04-06 10:15:00,45.44,45.47,45.37,45.47,159607.0,40.6279,40.6547,40.5653,40.6547,159607.0
2018-04-06 10:20:00,45.47,45.49,45.43,45.43,82407.0,40.6547,40.6726,40.619,40.619,82407.0
2018-04-06 10:25:00,45.43,45.49,45.4,45.4,95670.0,40.619,40.6726,40.5921,40.5921,95670.0
2018-04-06 10:30:00,45.4,45.42,45.35,45.38,84254.0,40.5921,40.61,40.5474,40.5743,84254.0
2018-04-06 10:35:00,45.39,45.46,45.38,45.41,138046.0,40.5832,40.6458,40.5743,40.6011,138046.0
2018-04-06 10:40:00,45.42,45.44,45.36,45.41,89486.0,40.61,40.6279,40.5564,40.6011,89486.0
2018-04-06 10:45:00,45.4,45.4,45.27,45.33,93797.0,40.5921,40.5921,40.4759,40.5296,93797.0
2018-04-06 10:50:00,45.32,45.41,45.31,45.41,446388.0,40.5206,40.6011,40.5117,40.6011,446388.0
2018-04-06 10:55:00,45.41,45.44,45.38,45.43,134174.0,40.6011,40.6279,40.5743,40.619,134174.0
2018-04-06 11:00:00,45.43,45.43,45.24,45.3,144962.0,40.619,40.619,40.4491,40.5027,144962.0
2018-04-06 11:05:00,45.31,45.35,45.24,45.34,103259.0,40.5117,40.5474,40.4491,40.5385,103259.0
2018-04-06 11:10:00,45.33,45.42,45.31,45.38,124855.0,40.5296,40.61,40.5117,40.5743,124855.0
2018-04-06 11:15:00,45.38,45.43,45.33,45.41,85788.0,40.5743,40.619,40.5296,40.6011,85788.0
2018-04-06 11:20:00,45.41,45.43,45.3,45.3,109025.0,40.6011,40.619,40.5027,40.5027,109025.0
2018-04-06 11:25:00,45.31,45.42,45.31,45.38,65576.0,40.5117,40.61,40.5117,40.5743,65576.0
2018-04-06 11:30:00,45.39,45.45,45.38,45.45,154539.0,40.5832,40.6368,40.5743,40.6368,154539.0
2018-04-06 11:35:00,45.44,45.53,45.4,45.52,102531.0,40.6279,40.7084,40.5921,40.6994,102531.0
2018-04-06 11:40:00,45.52,45.56,45.5,45.51,61819.0,40.6994,40.7352,40.6815,40.6905,61819.0
2018-04-06 11:45:00,45.51,45.52,45.41,45.43,87026.0,40.6905,40.6994,40.6011,40.619,87026.0
2018-04-06 11:50:00,45.42,45.5,45.4,45.48,55673.0,40.61,40.6815,40.5921,40.6637,55673.0
2018-04-06 11:55:00,45.48,45.58,45.48,45.56,63766.0,40.6637,40.7531,40.6637,40.7352,63766.0
2018-04-06 12:00:00,45.55,45.59,45.46,45.47,138902.0,40.7263,40.762,40.6458,40.6547,138902.0
2018-04-06 12:05:00,45.47,45.56,45.45,45.49,72693.0,40.6547,40.7352,40.6368,40.6726,72693.0
2018-04-06 12:10:00,45.5,45.5,45.4,45.42,91737.0,40.6815,40.6815,40.5921,40.61,91737.0
2018-04-06 12:15:00,45.41,45.45,45.37,45.38,71328.0,40.6011,40.6368,40.5653,40.5743,71328.0
2018-04-06 12:20:00,45.37,45.38,45.31,45.31,77199.0,40.5653,40.5743,40.5117,40.5117,77199.0
2018-04-06 12:25:00,45.31,45.33,45.24,45.25,96890.0,40.5117,40.5296,40.4491,40.458,96890.0
2018-04-06 12:30:00,45.26,45.36,45.22,45.32,83707.0,40.467,40.5564,40.4312,40.5206,83707.0
2018-04-06 12:35:00,45.33,45.4,45.31,45.39,85213.0,40.5296,40.5921,40.5117,40.5832,85213.0
2018-04-06 12:40:00,45.38,45.48,45.37,45.42,97021.0,40.5743,40.6637,40.5653,40.61,97021.0
2018-04-06 12:45:00,45.43,45.47,45.37,45.43,66183.0,40.619,40.6547,40.5653,40.619,66183.0
2018-04-06 12:50:00,45.43,45.5,45.38,45.5,68629.0,40.619,40.6815,40.5743,40.6815,68629.0
2018-04-06 12:55:00,45.49,45.6,45.48,45.58,78968.0,40.6726,40.771,40.6637,40.7531,78968.0
2018-04-06 13:00:00,45.58,45.58,45.47,45.49,84757.0,40.7531,40.7531,40.6547,40.6726,84757.0
2018-04-06 13:05:00,45.49,45.5,45.33,45.34,92802.0,40.6726,40.6815,40.5296,40.5385,92802.0
2018-04-06 13:10:00,45.34,45.37,45.28,45.31,86725.0,40.5385,40.5653,40.4848,40.5117,86725.0
2018-04-06 13:15:00,45.32,45.34,45.27,45.33,64526.0,40.5206,40.5385,40.4759,40.5296,64526.0
2018-04-06 13:20:00,45.31,45.35,45.29,45.31,51751.0,40.5117,40.5474,40.4938,40.5117,51751.0
2018-04-06 13:25:00,45.32,45.43,45.3,45.37,105726.0,40.5206,40.619,40.5027,40.5653,105726.0
2018-04-06 13:30:00,45.38,45.43,45.29,45.3,79013.0,40.5743,40.619,40.4938,40.5027,79013.0
2018-04-06 13:35:00,45.29,45.35,45.2,45.2,90299.0,40.4938,40.5474,40.4133,40.4133,90299.0
2018-04-06 13:40:00,45.21,45.23,45.13,45.19,121211.0,40.4223,40.4401,40.3507,40.4044,121211.0
2018-04-06 13:45:00,45.18,45.18,45.01,45.03,156824.0,40.3954,40.3954,40.2434,40.2613,156824.0
2018-04-06 13:50:00,45.04,45.04,44.93,44.95,171929.0,40.2703,40.2703,40.1719,40.1898,171929.0
2018-04-06 13:55:00,44.94,45.03,44.94,44.96,143284.0,40.1809,40.2613,40.1809,40.1987,143284.0
2018-04-06 14:00:00,44.95,44.98,44.89,44.91,161758.0,40.1898,40.2166,40.1361,40.154,161758.0
2018-04-06 14:05:00,44.91,44.98,44.83,44.91,198407.0,40.154,40.2166,40.0825,40.154,198407.0
2018-04-06 14:10:00,44.92,45.03,44.9,45.0,167969.0,40.163,40.2613,40.1451,40.2345,167969.0
2018-04-06 14:15:00,44.99,44.99,44.87,44.88,136529.0,40.2256,40.2256,40.1183,40.1272,136529.0
2018-04-06 14:20:00,44.88,44.99,44.87,44.9,188246.0,40.1272,40.2256,40.1183,40.1451,188246.0
2018-04-06 14:25:00,44.89,44.91,44.8,44.82,109166.0,40.1361,40.154,40.0557,40.0736,109166.0
2018-04-06 14:30:00,44.82,44.94,44.78,44.79,171264.0,40.0736,40.1809,40.0378,40.0467,171264.0
2018-04-06 14:35:00,44.8,44.85,44.7,44.73,171762.0,40.0557,40.1004,39.9663,39.9931,171762.0
2018-04-06 14:40:00,44.73,44.89,44.68,44.8,156736.0,39.9931,40.1361,39.9484,40.0557,156736.0
2018-04-06 14:45:00,44.81,44.83,44.71,44.77,136188.0,40.0646,40.0825,39.9752,40.0289,136188.0
2018-04-06 14:50:00,44.77,44.81,44.66,44.8,210765.0,40.0289,40.0646,39.9305,40.0557,210765.0
2018-04-06 14:55:00,44.8,44.83,44.6,44.69,340319.0,40.0557,40.0825,39.8769,39.9573,340319.0
2018-04-06 15:00:00,44.69,44.81,44.64,44.65,179033.0,39.9573,40.0646,39.9126,39.9216,179033.0
2018-04-06 15:05:00,44.64,44.7,44.61,44.7,206096.0,39.9126,39.9663,39.8858,39.9663,206096.0
2018-04-06 15:10:00,44.69,44.82,44.66,44.82,144398.0,39.9573,40.0736,39.9305,40.0736,144398.0
2018-04-06 15:15:00,44.81,44.87,44.78,44.78,169269.0,40.0646,40.1183,40.0378,40.0378,169269.0
2018-04-06 15:20:00,44.77,44.9,44.77,44.83,187793.0,40.0289,40.1451,40.0289,40.0825,187793.0
2018-04-06 15:25:00,44.84,44.86,44.74,44.79,261130.0,40.0914,40.1093,40.002,40.0467,261130.0
2018-04-06 15:30:00,44.79,44.9,44.76,44.87,209883.0,40.0467,40.1451,40.0199,40.1183,209883.0
2018-04-06 15:35:00,44.86,44.98,44.82,44.9,349046.0,40.1093,40.2166,40.0736,40.1451,349046.0
2018-04-06 15:40:00,44.91,45.02,44.89,44.92,326946.0,40.154,40.2524,40.1361,40.163,326946.0
2018-04-06 15:45:00,44.93,44.98,44.72,44.76,557423.0,40.1719,40.2166,39.9842,40.0199,557423.0
2018-04-06 15:50:00,44.76,45.01,44.76,44.91,432832.0,40.0199,40.2434,40.0199,40.154,432832.0
2018-04-06 15:55:00,44.91,44.92,44.8,44.82,663784.0,40.154,40.163,40.0557,40.0736,663784.0
2018-04-09 09:30:00,45.11,45.18,45.06,45.09,337551.0,40.3329,40.3954,40.2881,40.315,337551.0
2018-04-09 09:35:00,45.09,45.18,45.01,45.01,152866.0,40.315,40.3954,40.2434,40.2434,152866.0
2018-04-09 09:40:00,45.01,45.09,44.97,45.05,143013.0,40.2434,40.315,40.2077,40.2792,143013.0
2018-04-09 09:45:00,45.05,45.15,45.02,45.12,112199.0,40.2792,40.3686,40.2524,40.3418,112199.0
2018-04-09 09:50:00,45.12,45.3,45.11,45.29,125638.0,40.3418,40.5027,40.3329,40.4938,125638.0
2018-04-09 09:55:00,45.28,45.4,45.27,45.33,132354.0,40.4848,40.5921,40.4759,40.5296,132354.0
2018-04-09 10:00:00,45.33,45.35,45.27,45.3,131916.0,40.5296,40.5474,40.4759,40.5027,131916.0
2018-04-09 10:05:00,45.3,45.39,45.3,45.39,112153.0,40.5027,40.5832,40.5027,40.5832,112153.0
2018-04-09 10:10:00,45.38,45.41,45.24,45.25,165143.0,40.5743,40.6011,40.4491,40.458,165143.0
2018-04-09 10:15:00,45.25,45.36,45.24,45.29,93830.0,40.458,40.5564,40.4491,40.4938,93830.0
2018-04-09 10:20:00,45.3,45.38,45.27,45.38,107143.0,40.5027,40.5743,40.4759,40.5743,107143.0
2018-04-09 10:25:00,45.38,45.45,45.35,45.39,90677.0,40.5743,40.6368,40.5474,40.5832,90677.0
2018-04-09 10:30:00,45.39,45.49,45.39,45.41,110324.0,40.5832,40.6726,40.5832,40.6011,110324.0
2018-04-09 10:35:00,45.42,45.49,45.41,45.42,81335.0,40.61,40.6726,40.6011,40.61,81335.0
2018-04-09 10:40:00,45.42,45.48,45.41,45.46,118280.0,40.61,40.6637,40.6011,40.6458,118280.0
2018-04-09 10:45:00,45.46,45.52,45.4,45.42,105676.0,40.6458,40.6994,40.5921,40.61,105676.0
2018-04-09 10:50:00,45.42,45.48,45.4,45.41,84186.0,40.61,40.6637,40.5921,40.6011,84186.0
2018-04-09 10:55:00,45.41,45.41,45.33,45.34,90873.0,40.6011,40.6011,40.5296,40.5385,90873.0
2018-04-09 11:00:00,45.35,45.35,45.28,45.33,103903.0,40.5474,40.5474,40.4848,40.5296,103903.0
2018-04-09 11:05:00,45.33,45.33,45.25,45.28,70048.0,40.5296,40.5296,40.458,40.4848,70048.0
2018-04-09 11:10:00,45.27,45.32,45.26,45.32,92863.0,40.4759,40.5206,40.467,40.5206,92863.0
2018-04-09 11:15:00,45.32,45.41,45.32,45.39,81547.0,40.5206,40.6011,40.5206,40.5832,81547.0
2018-04-09 11:20:00,45.39,45.45,45.38,45.38,60098.0,40.5832,40.6368,40.5743,40.5743,60098.0
2018-04-09 11:25:00,45.38,45.41,45.38,45.39,106316.0,40.5743,40.6011,40.5743,40.5832,106316.0
2018-04-09 11:30:00,45.39,45.5,45.38,45.46,199527.0,40.5832,40.6815,40.5743,40.6458,199527.0
2018-04-09 11:35:00,45.46,45.5,45.45,45.46,79537.0,40.6458,40.6815,40.6368,40.6458,79537.0
2018-04-09 11:40:00,45.46,45.53,45.46,45.51,82396.0,40.6458,40.7084,40.6458,40.6905,82396.0
2018-04-09 11:45:00,45.51,45.59,45.51,45.58,106433.0,40.6905,40.762,40.6905,40.7531,106433.0
2018-04-09 11:50:00,45.58,45.58,45.52,45.54,62695.0,40.7531,40.7531,40.6994,40.7173,62695.0
2018-04-09 11:55:00,45.54,45.54,45.45,45.54,77940.0,40.7173,40.7173,40.6368,40.7173,77940.0
2018-04-09 12:00:00,45.54,45.6,45.53,45.58,101711.0,40.7173,40.771,40.7084,40.7531,101711.0
2018-04-09 12:05:00,45.59,45.65,45.57,45.65,80793.0,40.762,40.8157,40.7441,40.8157,80793.0
2018-04-09 12:10:00,45.65,45.65,45.61,45.61,77177.0,40.8157,40.8157,40.7799,40.7799,77177.0
2018-04-09 12:15:00,45.62,45.64,45.59,45.59,52825.0,40.7888,40.8067,40.762,40.762,52825.0
2018-04-09 12:20:00,45.59,45.6,45.49,45.5,99877.0,40.762,40.771,40.6726,40.6815,99877.0
2018-04-09 12:25:00,45.5,45.53,45.49,45.5,67749.0,40.6815,40.7084,40.6726,40.6815,67749.0
2018-04-09 12:30:00,45.49,45.51,45.48,45.5,65030.0,40.6726,40.6905,40.6637,40.6815,65030.0
2018-04-09 12:35:00,45.5,45.54,45.46,45.47,119458.0,40.6815,40.7173,40.6458,40.6547,119458.0
2018-04-09 12:40:00,45.46,45.5,45.45,45.5,56250.0,40.6458,40.6815,40.6368,40.6815,56250.0
2018-04-09 12:45:00,45.5,45.56,45.5,45.55,90480.0,40.6815,40.7352,40.6815,40.7263,90480.0
2018-04-09 12:50:00,45.54,45.56,45.53,45.55,71640.0,40.7173,40.7352,40.7084,40.7263,71640.0
2018-04-09 12:55:00,45.55,45.55,45.49,45.53,88070.0,40.7263,40.7263,40.6726,40.7084,88070.0
2018-04-09 13:00:00,45.53,45.6,45.53,45.58,120497.0,40.7084,40.771,40.7084,40.7531,120497.0
2018-04-09 13:05:00,45.58,45.63,45.57,45.63,68969.0,40.7531,40.7978,40.7441,40.7978,68969.0
2018-04-09 13:10:00,45.63,45.63,45.5,45.5,114871.0,40.7978,40.7978,40.6815,40.6815,114871.0
2018-04-09 13:15:00,45.5,45.58,45.48,45.58,72872.0,40.6815,40.7531,40.6637,40.7531,72872.0
2018-04-09 13:20:00,45.58,45.58,45.5,45.52,102658.0,40.7531,40.7531,40.6815,40.6994,102658.0
2018-04-09 13:25:00,45.52,45.55,45.5,45.53,72427.0,40.6994,40.7263,40.6815,40.7084,72427.0
2018-04-09 13:30:00,45.53,45.59,45.47,45.49,117113.0,40.7084,40.762,40.6547,40.6726,117113.0
2018-04-09 13:35:00,45.49,45.52,45.48,45.5,84468.0,40.6726,40.6994,40.6637,40.6815,84468.0
2018-04-09 13:40:00,45.5,45.51,45.46,45.51,80196.0,40.6815,40.6905,40.6458,40.6905,80196.0
2018-04-09 13:45:00,45.51,45.55,45.5,45.53,53144.0,40.6905,40.7263,40.6815,40.7084,53144.0
2018-04-09 13:50:00,45.54,45.58,45.53,45.57,54181.0,40.7173,40.7531,40.7084,40.7441,54181.0
2018-04-09 13:55:00,45.57,45.59,45.54,45.55,93620.0,40.7441,40.762,40.7173,40.7263,93620.0
2018-04-09 14:00:00,45.56,45.57,45.52,45.53,80129.0,40.7352,40.7441,40.6994,40.7084,80129.0
2018-04-09 14:05:00,45.53,45.53,45.43,45.44,82951.0,40.7084,40.7084,40.619,40.6279,82951.0
2018-04-09 14:10:00,45.44,45.46,45.41,45.44,72180.0,40.6279,40.6458,40.6011,40.6279,72180.0
2018-04-09 14:15:00,45.44,45.49,45.41,45.49,55413.0,40.6279,40.6726,40.6011,40.6726,55413.0
2018-04-09 14:20:00,45.48,45.49,45.35,45.4,76910.0,40.6637,40.6726,40.5474,40.5921,76910.0
2018-04-09 14:25:00,45.4,45.43,45.35,45.41,102499.0,40.5921,40.619,40.5474,40.6011,102499.0
2018-04-09 14:30:00,45.41,45.42,45.37,45.41,92163.0,40.6011,40.61,40.5653,40.6011,92163.0
2018-04-09 14:35:00,45.4,45.4,45.34,45.36,73973.0,40.5921,40.5921,40.5385,40.5564,73973.0
2018-04-09 14:40:00,45.37,45.39,45.3,45.33,154890.0,40.5653,40.5832,40.5027,40.5296,154890.0
2018-04-09 14:45:00,45.33,45.4,45.33,45.38,148712.0,40.5296,40.5921,40.5296,40.5743,148712.0
2018-04-09 14:50:00,45.37,45.39,45.34,45.37,87398.0,40.5653,40.5832,40.5385,40.5653,87398.0
2018-04-09 14:55:00,45.37,45.42,45.37,45.41,72724.0,40.5653,40.61,40.5653,40.6011,72724.0
2018-04-09 15:00:00,45.41,45.43,45.38,45.42,115893.0,40.6011,40.619,40.5743,40.61,115893.0
2018-04-09 15:05:00,45.42,45.44,45.41,45.41,78712.0,40.61,40.6279,40.6011,40.6011,78712.0
2018-04-09 15:10:00,45.41,45.44,45.29,45.3,323828.0,40.6011,40.6279,40.4938,40.5027,323828.0
2018-04-09 15:15:00,45.3,45.31,45.26,45.26,133991.0,40.5027,40.5117,40.467,40.467,133991.0
2018-04-09 15:20:00,45.26,45.27,45.19,45.25,171734.0,40.467,40.4759,40.4044,40.458,171734.0
2018-04-09 15:25:00,45.25,45.31,45.2,45.29,231090.0,40.458,40.5117,40.4133,40.4938,231090.0
2018-04-09 15:30:00,45.29,45.3,45.14,45.16,187409.0,40.4938,40.5027,40.3597,40.3776,187409.0
2018-04-09 15:35:00,45.15,45.19,45.13,45.13,252153.0,40.3686,40.4044,40.3507,40.3507,252153.0
2018-04-09 15:40:00,45.13,45.16,45.06,45.14,290397.0,40.3507,40.3776,40.2881,40.3597,290397.0
2018-04-09 15:45:00,45.14,45.21,45.09,45.09,241748.0,40.3597,40.4223,40.315,40.315,241748.0
2018-04-09 15:50:00,45.08,45.1,45.02,45.04,448824.0,40.306,40.3239,40.2524,40.2703,448824.0
2018-04-09 15:55:00,45.04,45.08,44.88,44.91,1302316.0,40.2703,40.306,40.1272,40.154,1302316.0
2018-04-10 09:30:00,45.55,45.86,45.51,45.64,326670.0,40.7263,41.0034,40.6905,40.8067,326670.0
2018-04-10 09:35:00,45.65,45.66,45.54,45.59,147054.0,40.8157,40.8246,40.7173,40.762,147054.0
2018-04-10 09:40:00,45.6,45.66,45.5,45.53,153992.0,40.771,40.8246,40.6815,40.7084,153992.0
2018-04-10 09:45:00,45.53,45.55,45.47,45.52,175043.0,40.7084,40.7263,40.6547,40.6994,175043.0
2018-04-10 09:50:00,45.53,45.55,45.46,45.48,153135.0,40.7084,40.7263,40.6458,40.6637,153135.0
2018-04-10 09:55:00,45.48,45.55,45.46,45.51,168993.0,40.6637,40.7263,40.6458,40.6905,168993.0
2018-04-10 10:00:00,45.51,45.64,45.51,45.63,133991.0,40.6905,40.8067,40.6905,40.7978,133991.0
2018-04-10 10:05:00,45.63,45.7,45.59,45.69,216891.0,40.7978,40.8604,40.762,40.8514,216891.0
2018-04-10 10:10:00,45.7,45.82,45.67,45.75,186533.0,40.8604,40.9677,40.8335,40.9051,186533.0
2018-04-10 10:15:00,45.76,45.77,45.68,45.68,100090.0,40.914,40.923,40.8425,40.8425,100090.0
2018-04-10 10:20:00,45.69,45.79,45.64,45.78,91034.0,40.8514,40.9408,40.8067,40.9319,91034.0
2018-04-10 10:25:00,45.79,45.84,45.77,45.8,91892.0,40.9408,40.9855,40.923,40.9498,91892.0
2018-04-10 10:30:00,45.81,45.91,45.81,45.88,113931.0,40.9587,41.0481,40.9587,41.0213,113931.0
2018-04-10 10:35:00,45.88,45.92,45.84,45.84,96885.0,41.0213,41.0571,40.9855,40.9855,96885.0
2018-04-10 10:40:00,45.84,45.89,45.84,45.87,75890.0,40.9855,41.0302,40.9855,41.0124,75890.0
2018-04-10 10:45:00,45.87,45.93,45.86,45.86,96012.0,41.0124,41.066,41.0034,41.0034,96012.0
2018-04-10 10:50:00,45.86,45.87,45.81,45.87,78147.0,41.0034,41.0124,40.9587,41.0124,78147.0
2018-04-10 10:55:00,45.87,45.88,45.79,45.8,102281.0,41.0124,41.0213,40.9408,40.9498,102281.0
2018-04-10 11:00:00,45.8,45.89,45.79,45.88,132122.0,40.9498,41.0302,40.9408,41.0213,132122.0
2018-04-10 11:05:00,45.88,45.9,45.78,45.79,185969.0,41.0213,41.0392,40.9319,40.9408,185969.0
2018-04-10 11:10:00,45.79,45.85,45.74,45.83,125272.0,40.9408,40.9945,40.8961,40.9766,125272.0
2018-04-10 11:15:00,45.83,45.9,45.81,45.87,97246.0,40.9766,41.0392,40.9587,41.0124,97246.0
2018-04-10 11:20:00,45.87,45.95,45.84,45.95,89860.0,41.0124,41.0839,40.9855,41.0839,89860.0
2018-04-10 11:25:00,45.95,45.96,45.88,45.91,137740.0,41.0839,41.0928,41.0213,41.0481,137740.0
2018-04-10 11:30:00,45.9,46.0,45.9,45.98,164787.0,41.0392,41.1286,41.0392,41.1107,164787.0
2018-04-10 11:35:00,45.98,46.05,45.94,46.04,176992.0,41.1107,41.1733,41.075,41.1644,176992.0
2018-04-10 11:40:00,46.03,46.07,45.91,45.93,163276.0,41.1554,41.1912,41.0481,41.066,163276.0
2018-04-10 11:45:00,45.92,45.93,45.79,45.91,186911.0,41.0571,41.066,40.9408,41.0481,186911.0
2018-04-10 11:50:00,45.9,45.98,45.85,45.98,204755.0,41.0392,41.1107,40.9945,41.1107,204755.0
2018-04-10 11:55:00,45.98,46.03,45.96,45.98,168962.0,41.1107,41.1554,41.0928,41.1107,168962.0
2018-04-10 12:00:00,45.98,46.02,45.93,45.95,138290.0,41.1107,41.1465,41.066,41.0839,138290.0
2018-04-10 12:05:00,45.96,46.0,45.92,45.99,98222.0,41.0928,41.1286,41.0571,41.1197,98222.0
2018-04-10 12:10:00,45.99,46.0,45.93,45.94,121472.0,41.1197,41.1286,41.066,41.075,121472.0
2018-04-10 12:15:00,45.93,45.94,45.87,45.88,64658.0,41.066,41.075,41.0124,41.0213,64658.0
2018-04-10 12:20:00,45.88,45.88,45.81,45.81,89620.0,41.0213,41.0213,40.9587,40.9587,89620.0
2018-04-10 12:25:00,45.8,45.81,45.52,45.69,311758.0,40.9498,40.9587,40.6994,40.8514,311758.0
2018-04-10 12:30:00,45.68,45.83,45.67,45.76,112208.0,40.8425,40.9766,40.8335,40.914,112208.0
2018-04-10 12:35:00,45.75,45.8,45.72,45.77,118403.0,40.9051,40.9498,40.8783,40.923,118403.0
2018-04-10 12:40:00,45.78,45.78,45.64,45.66,159034.0,40.9319,40.9319,40.8067,40.8246,159034.0
2018-04-10 12:45:00,45.66,45.72,45.58,45.71,128010.0,40.8246,40.8783,40.7531,40.8693,128010.0
2018-04-10 12:50:00,45.7,45.71,45.61,45.65,89331.0,40.8604,40.8693,40.7799,40.8157,89331.0
2018-04-10 12:55:00,45.66,45.7,45.59,45.61,122834.0,40.8246,40.8604,40.762,40.7799,122834.0
2018-04-10 13:00:00,45.62,45.67,45.56,45.64,161759.0,40.7888,40.8335,40.7352,40.8067,161759.0
2018-04-10 13:05:00,45.64,45.72,45.57,45.7,184293.0,40.8067,40.8783,40.7441,40.8604,184293.0
2018-04-10 13:10:00,45.7,45.78,45.7,45.76,86170.0,40.8604,40.9319,40.8604,40.914,86170.0
2018-04-10 13:15:00,45.77,45.79,45.71,45.71,82505.0,40.923,40.9408,40.8693,40.8693,82505.0
2018-04-10 13:20:00,45.7,45.79,45.69,45.78,80261.0,40.8604,40.9408,40.8514,40.9319,80261.0
2018-04-10 13:25:00,45.77,45.8,45.74,45.8,65364.0,40.923,40.9498,40.8961,40.9498,65364.0
2018-04-10 13:30:00,45.8,45.87,45.74,45.86,114855.0,40.9498,41.0124,40.8961,41.0034,114855.0
2018-04-10 13:35:00,45.86,45.87,45.81,45.82,94993.0,41.0034,41.0124,40.9587,40.9677,94993.0
2018-04-10 13:40:00,45.83,45.83,45.7,45.7,98230.0,40.9766,40.9766,40.8604,40.8604,98230.0
2018-04-10 13:45:00,45.7,45.7,45.59,45.68,120095.0,40.8604,40.8604,40.762,40.8425,120095.0
2018-04-10 13:50:00,45.68,45.72,45.67,45.72,78663.0,40.8425,40.8783,40.8335,40.8783,78663.0
2018-04-10 13:55:00,45.72,45.81,45.71,45.81,113377.0,40.8783,40.9587,40.8693,40.9587,113377.0
2018-04-10 14:00:00,45.81,45.83,45.77,45.82,77543.0,40.9587,40.9766,40.923,40.9677,77543.0
2018-04-10 14:05:00,45.82,45.88,45.8,45.84,143598.0,40.9677,41.0213,40.9498,40.9855,143598.0
2018-04-10 14:10:00,45.85,45.92,45.83,45.84,91987.0,40.9945,41.0571,40.9766,40.9855,91987.0
2018-04-10 14:15:00,45.83,45.89,45.82,45.82,95326.0,40.9766,41.0302,40.9677,40.9677,95326.0
2018-04-10 14:20:00,45.83,45.86,45.81,45.83,68320.0,40.9766,41.0034,40.9587,40.9766,68320.0
2018-04-10 14:25:00,45.82,45.85,45.76,45.76,100687.0,40.9677,40.9945,40.914,40.914,100687.0
2018-04-10 14:30:00,45.77,45.84,45.77,45.83,117095.0,40.923,40.9855,40.923,40.9766,117095.0
2018-04-10 14:35:00,45.82,45.83,45.66,45.72,129248.0,40.9677,40.9766,40.8246,40.8783,129248.0
2018-04-10 14:40:00,45.73,45.75,45.63,45.74,199208.0,40.8872,40.9051,40.7978,40.8961,199208.0
2018-04-10 14:45:00,45.74,45.85,45.68,45.69,163104.0,40.8961,40.9945,40.8425,40.8514,163104.0
2018-04-10 14:50:00,45.69,45.77,45.66,45.75,177691.0,40.8514,40.923,40.8246,40.9051,177691.0
2018-04-10 14:55:00,45.75,45.84,45.74,45.83,121445.0,40.9051,40.9855,40.8961,40.9766,121445.0
2018-04-10 15:00:00,45.83,45.86,45.76,45.78,134092.0,40.9766,41.0034,40.914,40.9319,134092.0
2018-04-10 15:05:00,45.77,45.91,45.77,45.89,153784.0,40.923,41.0481,40.923,41.0302,153784.0
2018-04-10 15:10:00,45.9,45.94,45.87,45.89,165330.0,41.0392,41.075,41.0124,41.0302,165330.0
2018-04-10 15:15:00,45.89,45.97,45.85,45.94,169669.0,41.0302,41.1018,40.9945,41.075,169669.0
2018-04-10 15:20:00,45.95,45.98,45.84,45.84,179734.0,41.0839,41.1107,40.9855,40.9855,179734.0
2018-04-10 15:25:00,45.84,45.92,45.8,45.91,187173.0,40.9855,41.0571,40.9498,41.0481,187173.0
2018-04-10 15:30:00,45.9,45.91,45.8,45.83,237852.0,41.0392,41.0481,40.9498,40.9766,237852.0
2018-04-10 15:35:00,45.83,45.88,45.8,45.88,253487.0,40.9766,41.0213,40.9498,41.0213,253487.0
2018-04-10 15:40:00,45.88,45.9,45.81,45.83,328069.0,41.0213,41.0392,40.9587,40.9766,328069.0
2018-04-10 15:45:00,45.83,45.93,45.82,45.88,339006.0,40.9766,41.066,40.9677,41.0213,339006.0
2018-04-10 15:50:00,45.88,45.93,45.85,45.86,343357.0,41.0213,41.066,40.9945,41.0034,343357.0
2018-04-10 15:55:00,45.86,45.87,45.79,45.82,582925.0,41.0034,41.0124,40.9408,40.9677,582925.0
2018-04-11 09:30:00,45.4,45.54,45.36,45.48,380226.0,40.5921,40.7173,40.5564,40.6637,380226.0
2018-04-11 09:35:00,45.47,45.62,45.42,45.55,125200.0,40.6547,40.7888,40.61,40.7263,125200.0
2018-04-11 09:40:00,45.55,45.57,45.41,45.44,199881.0,40.7263,40.7441,40.6011,40.6279,199881.0
2018-04-11 09:45:00,45.44,45.48,45.36,45.41,124675.0,40.6279,40.6637,40.5564,40.6011,124675.0
2018-04-11 09:50:00,45.41,45.53,45.41,45.51,94809.0,40.6011,40.7084,40.6011,40.6905,94809.0
2018-04-11 09:55:00,45.51,45.66,45.51,45.66,101415.0,40.6905,40.8246,40.6905,40.8246,101415.0
2018-04-11 10:00:00,45.65,45.77,45.65,45.67,341769.0,40.8157,40.923,40.8157,40.8335,341769.0
2018-04-11 10:05:00,45.67,45.73,45.66,45.71,127064.0,40.8335,40.8872,40.8246,40.8693,127064.0
2018-04-11 10:10:00,45.7,45.84,45.67,45.83,253462.0,40.8604,40.9855,40.8335,40.9766,253462.0
2018-04-11 10:15:00,45.83,45.89,45.77,45.86,104145.0,40.9766,41.0302,40.923,41.0034,104145.0
2018-04-11 10:20:00,45.86,45.88,45.83,45.88,87206.0,41.0034,41.0213,40.9766,41.0213,87206.0
2018-04-11 10:25:00,45.88,45.88,45.81,45.82,104204.0,41.0213,41.0213,40.9587,40.9677,104204.0
2018-04-11 10:30:00,45.82,45.82,45.76,45.77,162210.0,40.9677,40.9677,40.914,40.923,162210.0
2018-04-11 10:35:00,45.77,45.87,45.75,45.87,86722.0,40.923,41.0124,40.9051,41.0124,86722.0
2018-04-11 10:40:00,45.86,45.88,45.79,45.86,85790.0,41.0034,41.0213,40.9408,41.0034,85790.0
2018-04-11 10:45:00,45.86,45.87,45.74,45.76,98061.0,41.0034,41.0124,40.8961,40.914,98061.0
2018-04-11 10:50:00,45.76,45.78,45.71,45.73,92955.0,40.914,40.9319,40.8693,40.8872,92955.0
2018-04-11 10:55:00,45.73,45.74,45.62,45.63,122456.0,40.8872,40.8961,40.7888,40.7978,122456.0
2018-04-11 11:00:00,45.63,45.65,45.57,45.59,135636.0,40.7978,40.8157,40.7441,40.762,135636.0
2018-04-11 11:05:00,45.59,45.71,45.58,45.68,124113.0,40.762,40.8693,40.7531,40.8425,124113.0
2018-04-11 11:10:00,45.68,45.74,45.64,45.72,111111.0,40.8425,40.8961,40.8067,40.8783,111111.0
2018-04-11 11:15:00,45.73,45.76,45.69,45.71,67523.0,40.8872,40.914,40.8514,40.8693,67523.0
2018-04-11 11:20:00,45.72,45.73,45.66,45.69,89492.0,40.8783,40.8872,40.8246,40.8514,89492.0
2018-04-11 11:25:00,45.69,45.73,45.68,45.68,89678.0,40.8514,40.8872,40.8425,40.8425,89678.0
2018-04-11 11:30:00,45.68,45.7,45.67,45.68,120151.0,40.8425,40.8604,40.8335,40.8425,120151.0
2018-04-11 11:35:00,45.67,45.68,45.61,45.68,99209.0,40.8335,40.8425,40.7799,40.8425,99209.0
2018-04-11 11:40:00,45.68,45.77,45.68,45.73,56117.0,40.8425,40.923,40.8425,40.8872,56117.0
2018-04-11 11:45:00,45.73,45.74,45.7,45.71,179281.0,40.8872,40.8961,40.8604,40.8693,179281.0
2018-04-11 11:50:00,45.71,45.86,45.71,45.86,90029.0,40.8693,41.0034,40.8693,41.0034,90029.0
2018-04-11 11:55:00,45.85,45.85,45.78,45.83,87071.0,40.9945,40.9945,40.9319,40.9766,87071.0
2018-04-11 12:00:00,45.82,45.9,45.77,45.88,115919.0,40.9677,41.0392,40.923,41.0213,115919.0
2018-04-11 12:05:00,45.89,45.92,45.86,45.9,60435.0,41.0302,41.0571,41.0034,41.0392,60435.0
2018-04-11 12:10:00,45.91,45.99,45.9,45.94,117539.0,41.0481,41.1197,41.0392,41.075,117539.0
2018-04-11 12:15:00,45.93,45.95,45.87,45.9,119406.0,41.066,41.0839,41.0124,41.0392,119406.0
2018-04-11 12:20:00,45.9,45.95,45.89,45.91,98681.0,41.0392,41.0839,41.0302,41.0481,98681.0
2018-04-11 12:25:00,45.92,45.93,45.88,45.91,55387.0,41.0571,41.066,41.0213,41.0481,55387.0
2018-04-11 12:30:00,45.91,45.92,45.87,45.88,66864.0,41.0481,41.0571,41.0124,41.0213,66864.0
2018-04-11 12:35:00,45.89,45.89,45.81,45.81,66064.0,41.0302,41.0302,40.9587,40.9587,66064.0
2018-04-11 12:40:00,45.82,45.84,45.79,45.83,66455.0,40.9677,40.9855,40.9408,40.9766,66455.0
2018-04-11 12:45:00,45.83,45.84,45.74,45.78,71629.0,40.9766,40.9855,40.8961,40.9319,71629.0
2018-04-11 12:50:00,45.78,45.81,45.72,45.73,63765.0,40.9319,40.9587,40.8783,40.8872,63765.0
2018-04-11 12:55:00,45.73,45.75,45.72,45.73,68435.0,40.8872,40.9051,40.8783,40.8872,68435.0
2018-04-11 13:00:00,45.73,45.81,45.73,45.8,76175.0,40.8872,40.9587,40.8872,40.9498,76175.0
2018-04-11 13:05:00,45.8,45.81,45.73,45.78,120334.0,40.9498,40.9587,40.8872,40.9319,120334.0
2018-04-11 13:10:00,45.78,45.78,45.66,45.66,80759.0,40.9319,40.9319,40.8246,40.8246,80759.0
2018-04-11 13:15:00,45.66,45.78,45.66,45.78,54204.0,40.8246,40.9319,40.8246,40.9319,54204.0
2018-04-11 13:20:00,45.78,45.78,45.73,45.77,55524.0,40.9319,40.9319,40.8872,40.923,55524.0
2018-04-11 13:25:00,45.77,45.77,45.7,45.74,74971.0,40.923,40.923,40.8604,40.8961,74971.0
2018-04-11 13:30:00,45.74,45.76,45.66,45.73,206656.0,40.8961,40.914,40.8246,40.8872,206656.0
2018-04-11 13:35:00,45.72,45.77,45.72,45.77,67290.0,40.8783,40.923,40.8783,40.923,67290.0
2018-04-11 13:40:00,45.77,45.78,45.65,45.65,81043.0,40.923,40.9319,40.8157,40.8157,81043.0
2018-04-11 13:45:00,45.65,45.72,45.62,45.71,76769.0,40.8157,40.8783,40.7888,40.8693,76769.0
2018-04-11 13:50:00,45.71,45.72,45.68,45.7,40218.0,40.8693,40.8783,40.8425,40.8604,40218.0
2018-04-11 13:55:00,45.69,45.76,45.68,45.74,50527.0,40.8514,40.914,40.8425,40.8961,50527.0
2018-04-11 14:00:00,45.75,45.79,45.72,45.75,105610.0,40.9051,40.9408,40.8783,40.9051,105610.0
2018-04-11 14:05:00,45.76,45.78,45.59,45.6,96913.0,40.914,40.9319,40.762,40.771,96913.0
2018-04-11 14:10:00,45.61,45.68,45.58,45.64,89804.0,40.7799,40.8425,40.7531,40.8067,89804.0
2018-04-11 14:15:00,45.63,45.7,45.59,45.7,122448.0,40.7978,40.8604,40.762,40.8604,122448.0
2018-04-11 14:20:00,45.7,45.75,45.69,45.75,85944.0,40.8604,40.9051,40.8514,40.9051,85944.0
2018-04-11 14:25:00,45.75,45.75,45.66,45.66,100704.0,40.9051,40.9051,40.8246,40.8246,100704.0
2018-04-11 14:30:00,45.66,45.76,45.65,45.7,95134.0,40.8246,40.914,40.8157,40.8604,95134.0
2018-04-11 14:35:00,45.71,45.74,45.67,45.71,88068.0,40.8693,40.8961,40.8335,40.8693,88068.0
2018-04-11 14:40:00,45.71,45.75,45.63,45.64,115905.0,40.8693,40.9051,40.7978,40.8067,115905.0
2018-04-11 14:45:00,45.65,45.66,45.59,45.62,73054.0,40.8157,40.8246,40.762,40.7888,73054.0
2018-04-11 14:50:00,45.62,45.62,45.53,45.59,127903.0,40.7888,40.7888,40.7084,40.762,127903.0
2018-04-11 14:55:00,45.59,45.68,45.59,45.68,70382.0,40.762,40.8425,40.762,40.8425,70382.0
2018-04-11 15:00:00,45.69,45.71,45.66,45.69,93425.0,40.8514,40.8693,40.8246,40.8514,93425.0
2018-04-11 15:05:00,45.68,45.71,45.54,45.55,123504.0,40.8425,40.8693,40.7173,40.7263,123504.0
2018-04-11 15:10:00,45.56,45.58,45.51,45.53,100808.0,40.7352,40.7531,40.6905,40.7084,100808.0
2018-04-11 15:15:00,45.52,45.58,45.48,45.58,114093.0,40.6994,40.7531,40.6637,40.7531,114093.0
2018-04-11 15:20:00,45.58,45.58,45.49,45.55,117137.0,40.7531,40.7531,40.6726,40.7263,117137.0
2018-04-11 15:25:00,45.55,45.59,45.53,45.58,130097.0,40.7263,40.762,40.7084,40.7531,130097.0
2018-04-11 15:30:00,45.58,45.67,45.57,45.65,139671.0,40.7531,40.8335,40.7441,40.8157,139671.0
2018-04-11 15:35:00,45.65,45.68,45.62,45.67,98433.0,40.8157,40.8425,40.7888,40.8335,98433.0
2018-04-11 15:40:00,45.66,45.7,45.62,45.65,153383.0,40.8246,40.8604,40.7888,40.8157,153383.0
2018-04-11 15:45:00,45.66,45.67,45.55,45.55,160278.0,40.8246,40.8335,40.7263,40.7263,160278.0
2018-04-11 15:50:00,45.55,45.59,45.53,45.57,208766.0,40.7263,40.762,40.7084,40.7441,208766.0
2018-04-11 15:55:00,45.57,45.64,45.53,45.61,413034.0,40.7441,40.8067,40.7084,40.7799,413034.0
2018-04-12 09:30:00,45.69,45.86,45.68,45.73,349526.0,40.8514,41.0034,40.8425,40.8872,349526.0
2018-04-12 09:35:00,45.74,45.81,45.7,45.73,140415.0,40.8961,40.9587,40.8604,40.8872,140415.0
2018-04-12 09:40:00,45.72,45.83,45.7,45.8,144855.0,40.8783,40.9766,40.8604,40.9498,144855.0
2018-04-12 09:45:00,45.8,45.84,45.7,45.71,297129.0,40.9498,40.9855,40.8604,40.8693,297129.0
2018-04-12 09:50:00,45.71,45.74,45.69,45.71,102008.0,40.8693,40.8961,40.8514,40.8693,102008.0
2018-04-12 09:55:00,45.71,45.77,45.68,45.74,113888.0,40.8693,40.923,40.8425,40.8961,113888.0
2018-04-12 10:00:00,45.73,45.77,45.72,45.74,147263.0,40.8872,40.923,40.8783,40.8961,147263.0
2018-04-12 10:05:00,45.74,45.82,45.71,45.82,141975.0,40.8961,40.9677,40.8693,40.9677,141975.0
2018-04-12 10:10:00,45.82,45.88,45.81,45.88,108202.0,40.9677,41.0213,40.9587,41.0213,108202.0
2018-04-12 10:15:00,45.88,45.99,45.87,45.98,112987.0,41.0213,41.1197,41.0124,41.1107,112987.0
2018-04-12 10:20:00,45.98,46.14,45.98,46.09,162251.0,41.1107,41.2538,41.1107,41.2091,162251.0
2018-04-12 10:25:00,46.09,46.1,45.98,46.0,148324.0,41.2091,41.218,41.1107,41.1286,148324.0
2018-04-12 10:30:00,46.0,46.01,45.91,45.93,111141.0,41.1286,41.1375,41.0481,41.066,111141.0
2018-04-12 10:35:00,45.93,45.97,45.9,45.91,121959.0,41.066,41.1018,41.0392,41.0481,121959.0
2018-04-12 10:40:00,45.91,45.96,45.87,45.93,158661.0,41.0481,41.0928,41.0124,41.066,158661.0
2018-04-12 10:45:00,45.92,45.93,45.79,45.88,117116.0,41.0571,41.066,40.9408,41.0213,117116.0
2018-04-12 10:50:00,45.88,45.92,45.87,45.9,54171.0,41.0213,41.0571,41.0124,41.0392,54171.0
2018-04-12 10:55:00,45.91,45.94,45.85,45.92,93493.0,41.0481,41.075,40.9945,41.0571,93493.0
2018-04-12 11:00:00,45.91,45.95,45.9,45.93,89424.0,41.0481,41.0839,41.0392,41.066,89424.0
2018-04-12 11:05:00,45.93,45.93,45.85,45.91,88972.0,41.066,41.066,40.9945,41.0481,88972.0
2018-04-12 11:10:00,45.91,45.93,45.89,45.89,63045.0,41.0481,41.066,41.0302,41.0302,63045.0
2018-04-12 11:15:00,45.9,45.94,45.89,45.92,61421.0,41.0392,41.075,41.0302,41.0571,61421.0
2018-04-12 11:20:00,45.93,45.99,45.92,45.98,80219.0,41.066,41.1197,41.0571,41.1107,80219.0
2018-04-12 11:25:00,45.98,46.0,45.95,45.96,79760.0,41.1107,41.1286,41.0839,41.0928,79760.0
2018-04-12 11:30:00,45.95,46.0,45.94,45.96,84546.0,41.0839,41.1286,41.075,41.0928,84546.0
2018-04-12 11:35:00,45.96,45.96,45.9,45.92,80803.0,41.0928,41.0928,41.0392,41.0571,80803.0
2018-04-12 11:40:00,45.92,45.95,45.9,45.94,55441.0,41.0571,41.0839,41.0392,41.075,55441.0
2018-04-12 11:45:00,45.94,45.95,45.84,45.85,84725.0,41.075,41.0839,40.9855,40.9945,84725.0
2018-04-12 11:50:00,45.84,45.86,45.79,45.8,66473.0,40.9855,41.0034,40.9408,40.9498,66473.0
2018-04-12 11:55:00,45.8,45.86,45.8,45.85,73298.0,40.9498,41.0034,40.9498,40.9945,73298.0
2018-04-12 12:00:00,45.84,45.89,45.84,45.88,68925.0,40.9855,41.0302,40.9855,41.0213,68925.0
2018-04-12 12:05:00,45.88,45.9,45.84,45.87,67826.0,41.0213,41.0392,40.9855,41.0124,67826.0
2018-04-12 12:10:00,45.88,45.91,45.87,45.9,59477.0,41.0213,41.0481,41.0124,41.0392,59477.0
2018-04-12 12:15:00,45.9,45.93,45.85,45.92,84797.0,41.0392,41.066,40.9945,41.0571,84797.0
2018-04-12 12:20:00,45.92,45.93,45.91,45.91,54070.0,41.0571,41.066,41.0481,41.0481,54070.0
2018-04-12 12:25:00,45.91,45.93,45.9,45.91,67407.0,41.0481,41.066,41.0392,41.0481,67407.0
2018-04-12 12:30:00,45.92,45.95,45.91,45.94,67174.0,41.0571,41.0839,41.0481,41.075,67174.0
2018-04-12 12:35:00,45.94,45.98,45.93,45.94,53571.0,41.075,41.1107,41.066,41.075,53571.0
2018-04-12 12:40:00,45.94,45.96,45.93,45.94,49790.0,41.075,41.0928,41.066,41.075,49790.0
2018-04-12 12:45:00,45.95,46.0,45.94,46.0,96041.0,41.0839,41.1286,41.075,41.1286,96041.0
2018-04-12 12:50:00,46.0,46.04,45.98,46.0,118775.0,41.1286,41.1644,41.1107,41.1286,118775.0
2018-04-12 12:55:00,46.0,46.01,45.98,46.01,104754.0,41.1286,41.1375,41.1107,41.1375,104754.0
2018-04-12 13:00:00,46.01,46.05,45.99,46.04,48274.0,41.1375,41.1733,41.1197,41.1644,48274.0
2018-04-12 13:05:00,46.04,46.04,45.89,45.96,145625.0,41.1644,41.1644,41.0302,41.0928,145625.0
2018-04-12 13:10:00,45.96,45.98,45.91,45.93,67072.0,41.0928,41.1107,41.0481,41.066,67072.0
2018-04-12 13:15:00,45.93,45.94,45.85,45.89,67873.0,41.066,41.075,40.9945,41.0302,67873.0
2018-04-12 13:20:00,45.89,45.9,45.78,45.82,139083.0,41.0302,41.0392,40.9319,40.9677,139083.0
2018-04-12 13:25:00,45.82,45.84,45.67,45.68,131900.0,40.9677,40.9855,40.8335,40.8425,131900.0
2018-04-12 13:30:00,45.67,45.78,45.64,45.78,104619.0,40.8335,40.9319,40.8067,40.9319,104619.0
2018-04-12 13:35:00,45.78,45.85,45.76,45.82,88196.0,40.9319,40.9945,40.914,40.9677,88196.0
2018-04-12 13:40:00,45.83,45.86,45.81,45.83,70116.0,40.9766,41.0034,40.9587,40.9766,70116.0
2018-04-12 13:45:00,45.83,45.83,45.78,45.78,80990.0,40.9766,40.9766,40.9319,40.9319,80990.0
2018-04-12 13:50:00,45.79,45.85,45.77,45.82,67915.0,40.9408,40.9945,40.923,40.9677,67915.0
2018-04-12 13:55:00,45.82,45.83,45.75,45.79,74739.0,40.9677,40.9766,40.9051,40.9408,74739.0
2018-04-12 14:00:00,45.79,45.87,45.76,45.85,85981.0,40.9408,41.0124,40.914,40.9945,85981.0
2018-04-12 14:05:00,45.85,45.9,45.84,45.89,69471.0,40.9945,41.0392,40.9855,41.0302,69471.0
2018-04-12 14:10:00,45.88,45.91,45.85,45.88,80661.0,41.0213,41.0481,40.9945,41.0213,80661.0
2018-04-12 14:15:00,45.87,45.92,45.87,45.92,48662.0,41.0124,41.0571,41.0124,41.0571,48662.0
2018-04-12 14:20:00,45.92,45.97,45.92,45.92,96925.0,41.0571,41.1018,41.0571,41.0571,96925.0
2018-04-12 14:25:00,45.92,45.96,45.9,45.95,79968.0,41.0571,41.0928,41.0392,41.0839,79968.0
2018-04-12 14:30:00,45.95,45.98,45.92,45.96,69078.0,41.0839,41.1107,41.0571,41.0928,69078.0
2018-04-12 14:35:00,45.96,45.97,45.92,45.95,72695.0,41.0928,41.1018,41.0571,41.0839,72695.0
2018-04-12 14:40:00,45.95,45.96,45.93,45.95,50537.0,41.0839,41.0928,41.066,41.0839,50537.0
2018-04-12 14:45:00,45.95,45.95,45.89,45.93,84510.0,41.0839,41.0839,41.0302,41.066,84510.0
2018-04-12 14:50:00,45.93,45.98,45.92,45.95,77101.0,41.066,41.1107,41.0571,41.0839,77101.0
2018-04-12 14:55:00,45.96,46.01,45.93,46.0,71890.0,41.0928,41.1375,41.066,41.1286,71890.0
2018-04-12 15:00:00,46.01,46.04,45.99,46.03,67686.0,41.1375,41.1644,41.1197,41.1554,67686.0
2018-04-12 15:05:00,46.02,46.02,45.94,45.94,99491.0,41.1465,41.1465,41.075,41.075,99491.0
2018-04-12 15:10:00,45.95,46.04,45.94,46.03,69052.0,41.0839,41.1644,41.075,41.1554,69052.0
2018-04-12 15:15:00,46.04,46.06,46.0,46.06,79216.0,41.1644,41.1822,41.1286,41.1822,79216.0
2018-04-12 15:20:00,46.05,46.13,46.04,46.07,125756.0,41.1733,41.2448,41.1644,41.1912,125756.0
2018-04-12 15:25:00,46.08,46.15,46.07,46.11,94940.0,41.2001,41.2627,41.1912,41.227,94940.0
2018-04-12 15:30:00,46.11,46.14,46.08,46.09,155866.0,41.227,41.2538,41.2001,41.2091,155866.0
2018-04-12 15:35:00,46.1,46.17,46.1,46.16,149991.0,41.218,41.2806,41.218,41.2717,149991.0
2018-04-12 15:40:00,46.16,46.17,46.06,46.09,214200.0,41.2717,41.2806,41.1822,41.2091,214200.0
2018-04-12 15:45:00,46.09,46.1,45.92,45.95,284856.0,41.2091,41.218,41.0571,41.0839,284856.0
2018-04-12 15:50:00,45.95,45.96,45.87,45.89,276618.0,41.0839,41.0928,41.0124,41.0302,276618.0
2018-04-12 15:55:00,45.89,45.95,45.88,45.88,900474.0,41.0302,41.0839,41.0213,41.0213,900474.0
2018-04-13 09:30:00,46.31,46.53,46.25,46.32,627987.0,41.4058,41.6025,41.3521,41.4147,627987.0
2018-04-13 09:35:00,46.33,46.33,46.2,46.23,175115.0,41.4237,41.4237,41.3074,41.3342,175115.0
2018-04-13 09:40:00,46.23,46.34,46.2,46.25,223555.0,41.3342,41.4326,41.3074,41.3521,223555.0
2018-04-13 09:45:00,46.25,46.29,46.11,46.12,289216.0,41.3521,41.3879,41.227,41.2359,289216.0
2018-04-13 09:50:00,46.12,46.13,46.02,46.04,170798.0,41.2359,41.2448,41.1465,41.1644,170798.0
2018-04-13 09:55:00,46.04,46.05,45.9,45.94,232673.0,41.1644,41.1733,41.0392,41.075,232673.0
2018-04-13 10:00:00,45.93,46.03,45.86,45.95,146119.0,41.066,41.1554,41.0034,41.0839,146119.0
2018-04-13 10:05:00,45.95,45.99,45.85,45.85,100662.0,41.0839,41.1197,40.9945,40.9945,100662.0
2018-04-13 10:10:00,45.86,45.87,45.77,45.87,158725.0,41.0034,41.0124,40.923,41.0124,158725.0
2018-04-13 10:15:00,45.87,45.93,45.79,45.8,154468.0,41.0124,41.066,40.9408,40.9498,154468.0
2018-04-13 10:20:00,45.8,45.83,45.71,45.72,142725.0,40.9498,40.9766,40.8693,40.8783,142725.0
2018-04-13 10:25:00,45.72,45.73,45.61,45.69,144933.0,40.8783,40.8872,40.7799,40.8514,144933.0
2018-04-13 10:30:00,45.69,45.81,45.64,45.81,137567.0,40.8514,40.9587,40.8067,40.9587,137567.0
2018-04-13 10:35:00,45.81,45.88,45.78,45.84,169264.0,40.9587,41.0213,40.9319,40.9855,169264.0
2018-04-13 10:40:00,45.83,45.9,45.83,45.86,196195.0,40.9766,41.0392,40.9766,41.0034,196195.0
2018-04-13 10:45:00,45.85,45.94,45.8,45.91,157719.0,40.9945,41.075,40.9498,41.0481,157719.0
2018-04-13 10:50:00,45.9,45.92,45.87,45.88,122739.0,41.0392,41.0571,41.0124,41.0213,122739.0
2018-04-13 10:55:00,45.89,45.89,45.78,45.79,160260.0,41.0302,41.0302,40.9319,40.9408,160260.0
2018-04-13 11:00:00,45.79,45.81,45.72,45.8,156802.0,40.9408,40.9587,40.8783,40.9498,156802.0
2018-04-13 11:05:00,45.8,45.92,45.79,45.92,141412.0,40.9498,41.0571,40.9408,41.0571,141412.0
2018-04-13 11:10:00,45.92,46.0,45.91,45.94,118030.0,41.0571,41.1286,41.0481,41.075,118030.0
2018-04-13 11:15:00,45.94,46.02,45.93,45.97,113850.0,41.075,41.1465,41.066,41.1018,113850.0
2018-04-13 11:20:00,45.97,46.09,45.96,46.09,160600.0,41.1018,41.2091,41.0928,41.2091,160600.0
2018-04-13 11:25:00,46.08,46.11,46.04,46.06,98301.0,41.2001,41.227,41.1644,41.1822,98301.0
2018-04-13 11:30:00,46.06,46.07,46.02,46.02,87594.0,41.1822,41.1912,41.1465,41.1465,87594.0
2018-04-13 11:35:00,46.02,46.05,45.96,45.97,101650.0,41.1465,41.1733,41.0928,41.1018,101650.0
2018-04-13 11:40:00,45.97,46.05,45.95,46.05,161428.0,41.1018,41.1733,41.0839,41.1733,161428.0
2018-04-13 11:45:00,46.05,46.07,46.03,46.04,82481.0,41.1733,41.1912,41.1554,41.1644,82481.0
2018-04-13 11:50:00,46.05,46.05,45.99,46.0,98529.0,41.1733,41.1733,41.1197,41.1286,98529.0
2018-04-13 11:55:00,46.0,46.08,45.99,46.08,76490.0,41.1286,41.2001,41.1197,41.2001,76490.0
2018-04-13 12:00:00,46.08,46.14,46.07,46.12,120656.0,41.2001,41.2538,41.1912,41.2359,120656.0
2018-04-13 12:05:00,46.12,46.13,46.0,46.02,101855.0,41.2359,41.2448,41.1286,41.1465,101855.0
2018-04-13 12:10:00,46.03,46.05,45.99,46.04,78411.0,41.1554,41.1733,41.1197,41.1644,78411.0
2018-04-13 12:15:00,46.03,46.06,46.03,46.04,74808.0,41.1554,41.1822,41.1554,41.1644,74808.0
2018-04-13 12:20:00,46.05,46.12,46.04,46.1,52007.0,41.1733,41.2359,41.1644,41.218,52007.0
2018-04-13 12:25:00,46.11,46.15,46.04,46.15,83257.0,41.227,41.2627,41.1644,41.2627,83257.0
2018-04-13 12:30:00,46.15,46.17,46.12,46.13,86145.0,41.2627,41.2806,41.2359,41.2448,86145.0
2018-04-13 12:35:00,46.13,46.15,46.07,46.1,73190.0,41.2448,41.2627,41.1912,41.218,73190.0
2018-04-13 12:40:00,46.11,46.14,46.09,46.12,67697.0,41.227,41.2538,41.2091,41.2359,67697.0
2018-04-13 12:45:00,46.12,46.13,46.08,46.13,53810.0,41.2359,41.2448,41.2001,41.2448,53810.0
2018-04-13 12:50:00,46.13,46.18,46.13,46.14,123176.0,41.2448,41.2895,41.2448,41.2538,123176.0
2018-04-13 12:55:00,46.15,46.18,46.14,46.16,50098.0,41.2627,41.2895,41.2538,41.2717,50098.0
2018-04-13 13:00:00,46.17,46.2,46.16,46.19,57791.0,41.2806,41.3074,41.2717,41.2985,57791.0
2018-04-13 13:05:00,46.19,46.24,46.18,46.23,100325.0,41.2985,41.3432,41.2895,41.3342,100325.0
2018-04-13 13:10:00,46.23,46.26,46.21,46.24,87551.0,41.3342,41.3611,41.3164,41.3432,87551.0
2018-04-13 13:15:00,46.23,46.26,46.21,46.22,79670.0,41.3342,41.3611,41.3164,41.3253,79670.0
2018-04-13 13:20:00,46.21,46.3,46.21,46.3,82998.0,41.3164,41.3968,41.3164,41.3968,82998.0
2018-04-13 13:25:00,46.29,46.33,46.27,46.28,68701.0,41.3879,41.4237,41.37,41.3789,68701.0
2018-04-13 13:30:00,46.28,46.3,46.23,46.26,78601.0,41.3789,41.3968,41.3342,41.3611,78601.0
2018-04-13 13:35:00,46.26,46.26,46.2,46.25,54372.0,41.3611,41.3611,41.3074,41.3521,54372.0
2018-04-13 13:40:00,46.25,46.3,46.24,46.3,75327.0,41.3521,41.3968,41.3432,41.3968,75327.0
2018-04-13 13:45:00,46.3,46.31,46.28,46.3,92178.0,41.3968,41.4058,41.3789,41.3968,92178.0
2018-04-13 13:50:00,46.29,46.32,46.28,46.31,59502.0,41.3879,41.4147,41.3789,41.4058,59502.0
2018-04-13 13:55:00,46.31,46.32,46.23,46.27,96633.0,41.4058,41.4147,41.3342,41.37,96633.0
2018-04-13 14:00:00,46.27,46.28,46.25,46.26,58016.0,41.37,41.3789,41.3521,41.3611,58016.0
2018-04-13 14:05:00,46.25,46.26,46.25,46.25,53554.0,41.3521,41.3611,41.3521,41.3521,53554.0
2018-04-13 14:10:00,46.26,46.26,46.21,46.22,135026.0,41.3611,41.3611,41.3164,41.3253,135026.0
2018-04-13 14:15:00,46.22,46.22,46.12,46.17,106565.0,41.3253,41.3253,41.2359,41.2806,106565.0
2018-04-13 14:20:00,46.17,46.2,46.15,46.2,108197.0,41.2806,41.3074,41.2627,41.3074,108197.0
2018-04-13 14:25:00,46.2,46.2,46.14,46.15,84268.0,41.3074,41.3074,41.2538,41.2627,84268.0
2018-04-13 14:30:00,46.15,46.21,46.1,46.17,108717.0,41.2627,41.3164,41.218,41.2806,108717.0
2018-04-13 14:35:00,46.18,46.19,46.11,46.13,73228.0,41.2895,41.2985,41.227,41.2448,73228.0
2018-04-13 14:40:00,46.14,46.14,46.08,46.14,83967.0,41.2538,41.2538,41.2001,41.2538,83967.0
2018-04-13 14:45:00,46.13,46.14,46.04,46.04,155376.0,41.2448,41.2538,41.1644,41.1644,155376.0
2018-04-13 14:50:00,46.04,46.05,46.02,46.04,110031.0,41.1644,41.1733,41.1465,41.1644,110031.0
2018-04-13 14:55:00,46.04,46.04,45.98,46.02,92059.0,41.1644,41.1644,41.1107,41.1465,92059.0
2018-04-13 15:00:00,46.02,46.02,45.91,45.91,130352.0,41.1465,41.1465,41.0481,41.0481,130352.0
2018-04-13 15:05:00,45.91,45.92,45.83,45.89,172900.0,41.0481,41.0571,40.9766,41.0302,172900.0
2018-04-13 15:10:00,45.89,45.95,45.87,45.88,148678.0,41.0302,41.0839,41.0124,41.0213,148678.0
2018-04-13 15:15:00,45.88,45.88,45.73,45.74,200883.0,41.0213,41.0213,40.8872,40.8961,200883.0
2018-04-13 15:20:00,45.75,45.86,45.74,45.82,172199.0,40.9051,41.0034,40.8961,40.9677,172199.0
2018-04-13 15:25:00,45.83,45.88,45.8,45.84,175530.0,40.9766,41.0213,40.9498,40.9855,175530.0
2018-04-13 15:30:00,45.84,45.87,45.78,45.84,210073.0,40.9855,41.0124,40.9319,40.9855,210073.0
2018-04-13 15:35:00,45.84,45.92,45.81,45.91,194311.0,40.9855,41.0571,40.9587,41.0481,194311.0
2018-04-13 15:40:00,45.91,46.02,45.9,45.97,221378.0,41.0481,41.1465,41.0392,41.1018,221378.0
2018-04-13 15:45:00,45.97,46.03,45.95,46.01,228551.0,41.1018,41.1554,41.0839,41.1375,228551.0
2018-04-13 15:50:00,46.01,46.12,46.01,46.09,397376.0,41.1375,41.2359,41.1375,41.2091,397376.0
2018-04-13 15:55:00,46.09,46.14,46.04,46.07,710174.0,41.2091,41.2538,41.1644,41.1912,710174.0
2018-04-16 09:30:00,46.03,46.24,46.03,46.13,473127.0,41.3252,41.5138,41.3252,41.415,473127.0
2018-04-16 09:35:00,46.12,46.15,45.94,45.97,194455.0,41.406,41.433,41.2444,41.2714,194455.0
2018-04-16 09:40:00,45.96,45.97,45.76,45.79,181721.0,41.2624,41.2714,41.0828,41.1098,181721.0
2018-04-16 09:45:00,45.79,45.8,45.66,45.66,209689.0,41.1098,41.1187,40.993,40.993,209689.0
2018-04-16 09:50:00,45.66,45.7,45.59,45.66,386686.0,40.993,41.029,40.9302,40.993,386686.0
2018-04-16 09:55:00,45.65,45.77,45.6,45.73,326561.0,40.9841,41.0918,40.9392,41.0559,326561.0
2018-04-16 10:00:00,45.73,45.84,45.7,45.83,207366.0,41.0559,41.1546,41.029,41.1457,207366.0
2018-04-16 10:05:00,45.83,45.91,45.74,45.86,248887.0,41.1457,41.2175,41.0649,41.1726,248887.0
2018-04-16 10:10:00,45.87,45.87,45.72,45.73,217073.0,41.1816,41.1816,41.0469,41.0559,217073.0
2018-04-16 10:15:00,45.73,45.75,45.67,45.69,125456.0,41.0559,41.0738,41.002,41.02,125456.0
2018-04-16 10:20:00,45.69,45.77,45.68,45.75,137913.0,41.02,41.0918,41.011,41.0738,137913.0
2018-04-16 10:25:00,45.75,45.8,45.71,45.8,127496.0,41.0738,41.1187,41.0379,41.1187,127496.0
2018-04-16 10:30:00,45.8,45.81,45.73,45.74,131550.0,41.1187,41.1277,41.0559,41.0649,131550.0
2018-04-16 10:35:00,45.74,45.82,45.71,45.8,176230.0,41.0649,41.1367,41.0379,41.1187,176230.0
2018-04-16 10:40:00,45.81,45.81,45.78,45.8,113864.0,41.1277,41.1277,41.1008,41.1187,113864.0
2018-04-16 10:45:00,45.8,45.81,45.7,45.7,175830.0,41.1187,41.1277,41.029,41.029,175830.0
2018-04-16 10:50:00,45.69,45.77,45.65,45.77,202597.0,41.02,41.0918,40.9841,41.0918,202597.0
2018-04-16 10:55:00,45.77,45.87,45.75,45.82,187694.0,41.0918,41.1816,41.0738,41.1367,187694.0
2018-04-16 11:00:00,45.82,45.86,45.8,45.83,137911.0,41.1367,41.1726,41.1187,41.1457,137911.0
2018-04-16 11:05:00,45.83,45.94,45.82,45.91,80997.0,41.1457,41.2444,41.1367,41.2175,80997.0
2018-04-16 11:10:00,45.91,45.92,45.85,45.85,83455.0,41.2175,41.2265,41.1636,41.1636,83455.0
2018-04-16 11:15:00,45.85,45.9,45.8,45.9,69187.0,41.1636,41.2085,41.1187,41.2085,69187.0
2018-04-16 11:20:00,45.9,45.97,45.88,45.93,237208.0,41.2085,41.2714,41.1906,41.2354,237208.0
2018-04-16 11:25:00,45.93,46.01,45.89,45.98,147657.0,41.2354,41.3073,41.1995,41.2803,147657.0
2018-04-16 11:30:00,45.98,46.0,45.92,45.95,175573.0,41.2803,41.2983,41.2265,41.2534,175573.0
2018-04-16 11:35:00,45.96,46.05,45.94,46.04,70114.0,41.2624,41.3432,41.2444,41.3342,70114.0
2018-04-16 11:40:00,46.04,46.08,45.99,46.06,100653.0,41.3342,41.3701,41.2893,41.3522,100653.0
2018-04-16 11:45:00,46.06,46.07,46.01,46.02,84277.0,41.3522,41.3611,41.3073,41.3163,84277.0
2018-04-16 11:50:00,46.03,46.07,46.02,46.03,69338.0,41.3252,41.3611,41.3163,41.3252,69338.0
2018-04-16 11:55:00,46.03,46.12,46.02,46.12,81430.0,41.3252,41.406,41.3163,41.406,81430.0
2018-04-16 12:00:00,46.12,46.19,46.11,46.19,122209.0,41.406,41.4689,41.3971,41.4689,122209.0
2018-04-16 12:05:00,46.19,46.22,46.17,46.22,99869.0,41.4689,41.4958,41.4509,41.4958,99869.0
2018-04-16 12:10:00,46.22,46.26,46.18,46.24,94335.0,41.4958,41.5317,41.4599,41.5138,94335.0
2018-04-16 12:15:00,46.24,46.24,46.21,46.22,62781.0,41.5138,41.5138,41.4868,41.4958,62781.0
2018-04-16 12:20:00,46.22,46.25,46.16,46.16,85040.0,41.4958,41.5227,41.4419,41.4419,85040.0
2018-04-16 12:25:00,46.16,46.21,46.16,46.2,60851.0,41.4419,41.4868,41.4419,41.4779,60851.0
2018-04-16 12:30:00,46.2,46.25,46.19,46.2,63194.0,41.4779,41.5227,41.4689,41.4779,63194.0
2018-04-16 12:35:00,46.2,46.2,46.14,46.2,54000.0,41.4779,41.4779,41.424,41.4779,54000.0
2018-04-16 12:40:00,46.2,46.2,46.16,46.17,67513.0,41.4779,41.4779,41.4419,41.4509,67513.0
2018-04-16 12:45:00,46.17,46.28,46.17,46.27,85447.0,41.4509,41.5497,41.4509,41.5407,85447.0
2018-04-16 12:50:00,46.27,46.35,46.26,46.3,79042.0,41.5407,41.6125,41.5317,41.5676,79042.0
2018-04-16 12:55:00,46.3,46.33,46.29,46.31,51686.0,41.5676,41.5946,41.5587,41.5766,51686.0
2018-04-16 13:00:00,46.31,46.34,46.3,46.33,142045.0,41.5766,41.6035,41.5676,41.5946,142045.0
2018-04-16 13:05:00,46.33,46.37,46.3,46.37,100297.0,41.5946,41.6305,41.5676,41.6305,100297.0
2018-04-16 13:10:00,46.37,46.38,46.35,46.38,55953.0,41.6305,41.6395,41.6125,41.6395,55953.0
2018-04-16 13:15:00,46.38,46.39,46.35,46.36,122785.0,41.6395,41.6484,41.6125,41.6215,122785.0
2018-04-16 13:20:00,46.36,46.37,46.31,46.33,79343.0,41.6215,41.6305,41.5766,41.5946,79343.0
2018-04-16 13:25:00,46.33,46.35,46.3,46.33,61362.0,41.5946,41.6125,41.5676,41.5946,61362.0
2018-04-16 13:30:00,46.32,46.33,46.26,46.28,78765.0,41.5856,41.5946,41.5317,41.5497,78765.0
2018-04-16 13:35:00,46.29,46.31,46.27,46.3,59670.0,41.5587,41.5766,41.5407,41.5676,59670.0
2018-04-16 13:40:00,46.3,46.33,46.26,46.28,59936.0,41.5676,41.5946,41.5317,41.5497,59936.0
2018-04-16 13:45:00,46.27,46.32,46.27,46.29,59154.0,41.5407,41.5856,41.5407,41.5587,59154.0
2018-04-16 13:50:00,46.29,46.29,46.23,46.25,70788.0,41.5587,41.5587,41.5048,41.5227,70788.0
2018-04-16 13:55:00,46.25,46.3,46.24,46.29,88818.0,41.5227,41.5676,41.5138,41.5587,88818.0
2018-04-16 14:00:00,46.3,46.31,46.19,46.2,74257.0,41.5676,41.5766,41.4689,41.4779,74257.0
2018-04-16 14:05:00,46.19,46.21,46.17,46.21,64555.0,41.4689,41.4868,41.4509,41.4868,64555.0
2018-04-16 14:10:00,46.2,46.22,46.13,46.13,77304.0,41.4779,41.4958,41.415,41.415,77304.0
2018-04-16 14:15:00,46.13,46.15,46.1,46.1,66577.0,41.415,41.433,41.3881,41.3881,66577.0
2018-04-16 14:20:00,46.1,46.12,46.07,46.09,93881.0,41.3881,41.406,41.3611,41.3791,93881.0
2018-04-16 14:25:00,46.09,46.1,46.04,46.05,131528.0,41.3791,41.3881,41.3342,41.3432,131528.0
2018-04-16 14:30:00,46.04,46.1,46.02,46.09,103172.0,41.3342,41.3881,41.3163,41.3791,103172.0
2018-04-16 14:35:00,46.09,46.11,46.08,46.1,101745.0,41.3791,41.3971,41.3701,41.3881,101745.0
2018-04-16 14:40:00,46.09,46.1,46.04,46.05,75908.0,41.3791,41.3881,41.3342,41.3432,75908.0
2018-04-16 14:45:00,46.05,46.11,46.03,46.11,91937.0,41.3432,41.3971,41.3252,41.3971,91937.0
2018-04-16 14:50:00,46.11,46.11,46.02,46.02,99919.0,41.3971,41.3971,41.3163,41.3163,99919.0
2018-04-16 14:55:00,46.02,46.03,46.01,46.01,58412.0,41.3163,41.3252,41.3073,41.3073,58412.0
2018-04-16 15:00:00,46.01,46.09,46.01,46.09,105518.0,41.3073,41.3791,41.3073,41.3791,105518.0
2018-04-16 15:05:00,46.09,46.09,46.04,46.05,84551.0,41.3791,41.3791,41.3342,41.3432,84551.0
2018-04-16 15:10:00,46.04,46.05,46.0,46.01,91870.0,41.3342,41.3432,41.2983,41.3073,91870.0
2018-04-16 15:15:00,46.01,46.01,45.94,45.98,145213.0,41.3073,41.3073,41.2444,41.2803,145213.0
2018-04-16 15:20:00,45.97,45.98,45.94,45.98,104335.0,41.2714,41.2803,41.2444,41.2803,104335.0
2018-04-16 15:25:00,45.97,46.05,45.97,46.04,107885.0,41.2714,41.3432,41.2714,41.3342,107885.0
2018-04-16 15:30:00,46.04,46.07,46.02,46.07,114532.0,41.3342,41.3611,41.3163,41.3611,114532.0
2018-04-16 15:35:00,46.07,46.08,46.05,46.08,123070.0,41.3611,41.3701,41.3432,41.3701,123070.0
2018-04-16 15:40:00,46.08,46.16,46.08,46.14,202801.0,41.3701,41.4419,41.3701,41.424,202801.0
2018-04-16 15:45:00,46.15,46.16,46.07,46.08,208103.0,41.433,41.4419,41.3611,41.3701,208103.0
2018-04-16 15:50:00,46.09,46.12,46.07,46.08,235787.0,41.3791,41.406,41.3611,41.3701,235787.0
2018-04-16 15:55:00,46.09,46.09,46.03,46.04,422016.0,41.3791,41.3791,41.3252,41.3342,422016.0
2018-04-17 09:30:00,46.41,46.54,46.39,46.48,313173.0,41.6664,41.7831,41.6484,41.7292,313173.0
2018-04-17 09:35:00,46.48,46.56,46.42,46.53,200996.0,41.7292,41.8011,41.6754,41.7741,200996.0
2018-04-17 09:40:00,46.53,46.63,46.53,46.57,110856.0,41.7741,41.8639,41.7741,41.81,110856.0
2018-04-17 09:45:00,46.57,46.57,46.5,46.5,108698.0,41.81,41.81,41.7472,41.7472,108698.0
2018-04-17 09:50:00,46.51,46.55,46.44,46.55,101723.0,41.7562,41.7921,41.6933,41.7921,101723.0
2018-04-17 09:55:00,46.55,46.57,46.51,46.53,67980.0,41.7921,41.81,41.7562,41.7741,67980.0
2018-04-17 10:00:00,46.53,46.57,46.52,46.54,85160.0,41.7741,41.81,41.7651,41.7831,85160.0
2018-04-17 10:05:00,46.54,46.55,46.47,46.48,127204.0,41.7831,41.7921,41.7203,41.7292,127204.0
2018-04-17 10:10:00,46.47,46.53,46.47,46.47,169648.0,41.7203,41.7741,41.7203,41.7203,169648.0
2018-04-17 10:15:00,46.47,46.53,46.46,46.49,128150.0,41.7203,41.7741,41.7113,41.7382,128150.0
2018-04-17 10:20:00,46.49,46.55,46.48,46.54,71103.0,41.7382,41.7921,41.7292,41.7831,71103.0
2018-04-17 10:25:00,46.55,46.59,46.53,46.54,73239.0,41.7921,41.828,41.7741,41.7831,73239.0
2018-04-17 10:30:00,46.55,46.62,46.55,46.62,54204.0,41.7921,41.8549,41.7921,41.8549,54204.0
2018-04-17 10:35:00,46.63,46.65,46.59,46.62,87379.0,41.8639,41.8819,41.828,41.8549,87379.0
2018-04-17 10:40:00,46.62,46.63,46.56,46.59,103762.0,41.8549,41.8639,41.8011,41.828,103762.0
2018-04-17 10:45:00,46.59,46.64,46.59,46.62,65027.0,41.828,41.8729,41.828,41.8549,65027.0
2018-04-17 10:50:00,46.62,46.67,46.61,46.67,87434.0,41.8549,41.8998,41.8459,41.8998,87434.0
2018-04-17 10:55:00,46.67,46.68,46.63,46.65,99900.0,41.8998,41.9088,41.8639,41.8819,99900.0
2018-04-17 11:00:00,46.65,46.73,46.64,46.71,338268.0,41.8819,41.9537,41.8729,41.9357,338268.0
2018-04-17 11:05:00,46.71,46.76,46.71,46.71,85010.0,41.9357,41.9806,41.9357,41.9357,85010.0
2018-04-17 11:10:00,46.72,46.73,46.66,46.7,87308.0,41.9447,41.9537,41.8908,41.9267,87308.0
2018-04-17 11:15:00,46.7,46.73,46.69,46.69,58709.0,41.9267,41.9537,41.9178,41.9178,58709.0
2018-04-17 11:20:00,46.69,46.75,46.68,46.74,84574.0,41.9178,41.9716,41.9088,41.9627,84574.0
2018-04-17 11:25:00,46.73,46.78,46.73,46.75,105797.0,41.9537,41.9986,41.9537,41.9716,105797.0
2018-04-17 11:30:00,46.74,46.75,46.67,46.67,54789.0,41.9627,41.9716,41.8998,41.8998,54789.0
2018-04-17 11:35:00,46.68,46.68,46.63,46.66,86408.0,41.9088,41.9088,41.8639,41.8908,86408.0
2018-04-17 11:40:00,46.66,46.73,46.64,46.69,104225.0,41.8908,41.9537,41.8729,41.9178,104225.0
2018-04-17 11:45:00,46.7,46.74,46.69,46.74,44179.0,41.9267,41.9627,41.9178,41.9627,44179.0
2018-04-17 11:50:00,46.73,46.77,46.72,46.76,56965.0,41.9537,41.9896,41.9447,41.9806,56965.0
2018-04-17 11:55:00,46.76,46.76,46.73,46.73,81698.0,41.9806,41.9806,41.9537,41.9537,81698.0
2018-04-17 12:00:00,46.74,46.8,46.73,46.79,62640.0,41.9627,42.0165,41.9537,42.0075,62640.0
2018-04-17 12:05:00,46.79,46.81,46.78,46.79,75302.0,42.0075,42.0255,41.9986,42.0075,75302.0
2018-04-17 12:10:00,46.79,46.8,46.78,46.8,44867.0,42.0075,42.0165,41.9986,42.0165,44867.0
2018-04-17 12:15:00,46.8,46.83,46.79,46.83,56088.0,42.0165,42.0435,42.0075,42.0435,56088.0
2018-04-17 12:20:00,46.83,46.84,46.79,46.83,68512.0,42.0435,42.0524,42.0075,42.0435,68512.0
2018-04-17 12:25:00,46.83,46.85,46.82,46.84,70407.0,42.0435,42.0614,42.0345,42.0524,70407.0
2018-04-17 12:30:00,46.84,46.85,46.82,46.83,50225.0,42.0524,42.0614,42.0345,42.0435,50225.0
2018-04-17 12:35:00,46.83,46.83,46.74,46.77,117428.0,42.0435,42.0435,41.9627,41.9896,117428.0
2018-04-17 12:40:00,46.77,46.77,46.74,46.74,63558.0,41.9896,41.9896,41.9627,41.9627,63558.0
2018-04-17 12:45:00,46.74,46.75,46.73,46.75,48382.0,41.9627,41.9716,41.9537,41.9716,48382.0
2018-04-17 12:50:00,46.75,46.77,46.72,46.73,98559.0,41.9716,41.9896,41.9447,41.9537,98559.0
2018-04-17 12:55:00,46.73,46.77,46.72,46.76,66630.0,41.9537,41.9896,41.9447,41.9806,66630.0
2018-04-17 13:00:00,46.75,46.79,46.72,46.78,68707.0,41.9716,42.0075,41.9447,41.9986,68707.0
2018-04-17 13:05:00,46.78,46.8,46.76,46.78,69329.0,41.9986,42.0165,41.9806,41.9986,69329.0
2018-04-17 13:10:00,46.77,46.79,46.75,46.76,57009.0,41.9896,42.0075,41.9716,41.9806,57009.0
2018-04-17 13:15:00,46.76,46.76,46.68,46.71,122839.0,41.9806,41.9806,41.9088,41.9357,122839.0
2018-04-17 13:20:00,46.7,46.75,46.7,46.75,59235.0,41.9267,41.9716,41.9267,41.9716,59235.0
2018-04-17 13:25:00,46.75,46.75,46.72,46.75,76580.0,41.9716,41.9716,41.9447,41.9716,76580.0
2018-04-17 13:30:00,46.76,46.77,46.72,46.72,73056.0,41.9806,41.9896,41.9447,41.9447,73056.0
2018-04-17 13:35:00,46.73,46.73,46.69,46.71,57278.0,41.9537,41.9537,41.9178,41.9357,57278.0
2018-04-17 13:40:00,46.72,46.72,46.68,46.69,65690.0,41.9447,41.9447,41.9088,41.9178,65690.0
2018-04-17 13:45:00,46.68,46.72,46.68,46.68,139935.0,41.9088,41.9447,41.9088,41.9088,139935.0
2018-04-17 13:50:00,46.68,46.68,46.62,46.66,64467.0,41.9088,41.9088,41.8549,41.8908,64467.0
2018-04-17 13:55:00,46.66,46.68,46.64,46.67,72107.0,41.8908,41.9088,41.8729,41.8998,72107.0
2018-04-17 14:00:00,46.66,46.77,46.66,46.75,74941.0,41.8908,41.9896,41.8908,41.9716,74941.0
2018-04-17 14:05:00,46.76,46.76,46.69,46.69,42401.0,41.9806,41.9806,41.9178,41.9178,42401.0
2018-04-17 14:10:00,46.69,46.7,46.65,46.68,92699.0,41.9178,41.9267,41.8819,41.9088,92699.0
2018-04-17 14:15:00,46.68,46.71,46.66,46.67,75614.0,41.9088,41.9357,41.8908,41.8998,75614.0
2018-04-17 14:20:00,46.67,46.67,46.61,46.64,74307.0,41.8998,41.8998,41.8459,41.8729,74307.0
2018-04-17 14:25:00,46.63,46.68,46.61,46.68,67469.0,41.8639,41.9088,41.8459,41.9088,67469.0
2018-04-17 14:30:00,46.68,46.74,46.68,46.73,78047.0,41.9088,41.9627,41.9088,41.9537,78047.0
2018-04-17 14:35:00,46.73,46.75,46.72,46.73,90838.0,41.9537,41.9716,41.9447,41.9537,90838.0
2018-04-17 14:40:00,46.73,46.77,46.72,46.76,53244.0,41.9537,41.9896,41.9447,41.9806,53244.0
2018-04-17 14:45:00,46.76,46.79,46.75,46.79,84663.0,41.9806,42.0075,41.9716,42.0075,84663.0
2018-04-17 14:50:00,46.79,46.81,46.76,46.77,77169.0,42.0075,42.0255,41.9806,41.9896,77169.0
2018-04-17 14:55:00,46.77,46.78,46.76,46.78,56510.0,41.9896,41.9986,41.9806,41.9986,56510.0
2018-04-17 15:00:00,46.78,46.79,46.75,46.76,78494.0,41.9986,42.0075,41.9716,41.9806,78494.0
2018-04-17 15:05:00,46.76,46.82,46.75,46.82,75717.0,41.9806,42.0345,41.9716,42.0345,75717.0
2018-04-17 15:10:00,46.82,46.88,46.81,46.84,124852.0,42.0345,42.0883,42.0255,42.0524,124852.0
2018-04-17 15:15:00,46.83,46.88,46.81,46.88,118667.0,42.0435,42.0883,42.0255,42.0883,118667.0
2018-04-17 15:20:00,46.88,46.93,46.87,46.9,144695.0,42.0883,42.1332,42.0794,42.1063,144695.0
2018-04-17 15:25:00,46.89,46.9,46.87,46.89,112408.0,42.0973,42.1063,42.0794,42.0973,112408.0
2018-04-17 15:30:00,46.89,46.9,46.85,46.85,142182.0,42.0973,42.1063,42.0614,42.0614,142182.0
2018-04-17 15:35:00,46.86,46.9,46.85,46.85,156192.0,42.0704,42.1063,42.0614,42.0614,156192.0
2018-04-17 15:40:00,46.85,46.86,46.78,46.84,226577.0,42.0614,42.0704,41.9986,42.0524,226577.0
2018-04-17 15:45:00,46.84,46.87,46.81,46.82,175023.0,42.0524,42.0794,42.0255,42.0345,175023.0
2018-04-17 15:50:00,46.82,46.84,46.69,46.7,411756.0,42.0345,42.0524,41.9178,41.9267,411756.0
2018-04-17 15:55:00,46.7,46.72,46.66,46.66,488622.0,41.9267,41.9447,41.8908,41.8908,488622.0
2018-04-18 09:30:00,46.68,47.04,46.68,46.96,410449.0,41.9088,42.232,41.9088,42.1602,410449.0
2018-04-18 09:35:00,46.96,47.05,46.91,46.91,175232.0,42.1602,42.241,42.1153,42.1153,175232.0
2018-04-18 09:40:00,46.91,46.96,46.84,46.91,173079.0,42.1153,42.1602,42.0524,42.1153,173079.0
2018-04-18 09:45:00,46.92,47.0,46.86,47.0,144052.0,42.1243,42.1961,42.0704,42.1961,144052.0
2018-04-18 09:50:00,47.0,47.02,46.86,46.87,133648.0,42.1961,42.214,42.0704,42.0794,133648.0
2018-04-18 09:55:00,46.88,46.97,46.88,46.94,95524.0,42.0883,42.1691,42.0883,42.1422,95524.0
2018-04-18 10:00:00,46.94,46.96,46.83,46.84,150818.0,42.1422,42.1602,42.0435,42.0524,150818.0
2018-04-18 10:05:00,46.84,46.85,46.76,46.84,122998.0,42.0524,42.0614,41.9806,42.0524,122998.0
2018-04-18 10:10:00,46.84,46.85,46.73,46.76,148921.0,42.0524,42.0614,41.9537,41.9806,148921.0
2018-04-18 10:15:00,46.75,46.86,46.74,46.85,160542.0,41.9716,42.0704,41.9627,42.0614,160542.0
2018-04-18 10:20:00,46.85,46.94,46.84,46.93,188884.0,42.0614,42.1422,42.0524,42.1332,188884.0
2018-04-18 10:25:00,46.92,46.93,46.86,46.93,81827.0,42.1243,42.1332,42.0704,42.1332,81827.0
2018-04-18 10:30:00,46.93,46.98,46.92,46.97,80987.0,42.1332,42.1781,42.1243,42.1691,80987.0
2018-04-18 10:35:00,46.97,47.03,46.95,46.98,86907.0,42.1691,42.223,42.1512,42.1781,86907.0
2018-04-18 10:40:00,46.98,47.05,46.97,47.05,83821.0,42.1781,42.241,42.1691,42.241,83821.0
2018-04-18 10:45:00,47.05,47.07,47.02,47.05,86231.0,42.241,42.2589,42.214,42.241,86231.0
2018-04-18 10:50:00,47.05,47.08,47.02,47.08,79688.0,42.241,42.2679,42.214,42.2679,79688.0
2018-04-18 10:55:00,47.08,47.09,47.07,47.08,64739.0,42.2679,42.2769,42.2589,42.2679,64739.0
2018-04-18 11:00:00,47.08,47.12,47.07,47.1,88266.0,42.2679,42.3038,42.2589,42.2859,88266.0
2018-04-18 11:05:00,47.11,47.17,47.1,47.17,76967.0,42.2948,42.3487,42.2859,42.3487,76967.0
2018-04-18 11:10:00,47.17,47.19,47.14,47.14,143046.0,42.3487,42.3667,42.3218,42.3218,143046.0
2018-04-18 11:15:00,47.15,47.15,47.11,47.12,98062.0,42.3308,42.3308,42.2948,42.3038,98062.0
2018-04-18 11:20:00,47.13,47.15,47.11,47.14,87929.0,42.3128,42.3308,42.2948,42.3218,87929.0
2018-04-18 11:25:00,47.14,47.17,47.12,47.15,69850.0,42.3218,42.3487,42.3038,42.3308,69850.0
2018-04-18 11:30:00,47.15,47.2,47.14,47.19,120396.0,42.3308,42.3756,42.3218,42.3667,120396.0
2018-04-18 11:35:00,47.18,47.2,47.17,47.2,100124.0,42.3577,42.3756,42.3487,42.3756,100124.0
2018-04-18 11:40:00,47.19,47.2,47.13,47.14,94096.0,42.3667,42.3756,42.3128,42.3218,94096.0
2018-04-18 11:45:00,47.13,47.14,47.08,47.13,64550.0,42.3128,42.3218,42.2679,42.3128,64550.0
2018-04-18 11:50:00,47.13,47.13,47.02,47.02,260102.0,42.3128,42.3128,42.214,42.214,260102.0
2018-04-18 11:55:00,47.03,47.03,46.96,46.99,115457.0,42.223,42.223,42.1602,42.1871,115457.0
2018-04-18 12:00:00,46.98,47.08,46.98,47.08,92411.0,42.1781,42.2679,42.1781,42.2679,92411.0
2018-04-18 12:05:00,47.08,47.17,47.07,47.17,84942.0,42.2679,42.3487,42.2589,42.3487,84942.0
2018-04-18 12:10:00,47.17,47.17,47.16,47.16,38597.0,42.3487,42.3487,42.3397,42.3397,38597.0
2018-04-18 12:15:00,47.17,47.18,47.14,47.15,81104.0,42.3487,42.3577,42.3218,42.3308,81104.0
2018-04-18 12:20:00,47.16,47.18,47.11,47.14,96599.0,42.3397,42.3577,42.2948,42.3218,96599.0
2018-04-18 12:25:00,47.14,47.15,47.11,47.12,97126.0,42.3218,42.3308,42.2948,42.3038,97126.0
2018-04-18 12:30:00,47.11,47.15,47.11,47.15,71002.0,42.2948,42.3308,42.2948,42.3308,71002.0
2018-04-18 12:35:00,47.15,47.15,47.09,47.12,88935.0,42.3308,42.3308,42.2769,42.3038,88935.0
2018-04-18 12:40:00,47.12,47.18,47.11,47.15,66394.0,42.3038,42.3577,42.2948,42.3308,66394.0
2018-04-18 12:45:00,47.15,47.19,47.14,47.19,89175.0,42.3308,42.3667,42.3218,42.3667,89175.0
2018-04-18 12:50:00,47.19,47.24,47.18,47.23,115136.0,42.3667,42.4116,42.3577,42.4026,115136.0
2018-04-18 12:55:00,47.23,47.24,47.2,47.24,53554.0,42.4026,42.4116,42.3756,42.4116,53554.0
2018-04-18 13:00:00,47.24,47.25,47.21,47.24,87726.0,42.4116,42.4205,42.3846,42.4116,87726.0
2018-04-18 13:05:00,47.25,47.25,47.21,47.23,89612.0,42.4205,42.4205,42.3846,42.4026,89612.0
2018-04-18 13:10:00,47.23,47.25,47.22,47.25,47738.0,42.4026,42.4205,42.3936,42.4205,47738.0
2018-04-18 13:15:00,47.25,47.28,47.24,47.27,115550.0,42.4205,42.4475,42.4116,42.4385,115550.0
2018-04-18 13:20:00,47.27,47.28,47.23,47.24,102845.0,42.4385,42.4475,42.4026,42.4116,102845.0
2018-04-18 13:25:00,47.24,47.27,47.24,47.26,52079.0,42.4116,42.4385,42.4116,42.4295,52079.0
2018-04-18 13:30:00,47.26,47.28,47.23,47.26,89268.0,42.4295,42.4475,42.4026,42.4295,89268.0
2018-04-18 13:35:00,47.26,47.28,47.25,47.25,74125.0,42.4295,42.4475,42.4205,42.4205,74125.0
2018-04-18 13:40:00,47.26,47.27,47.24,47.25,89697.0,42.4295,42.4385,42.4116,42.4205,89697.0
2018-04-18 13:45:00,47.25,47.26,47.2,47.21,104054.0,42.4205,42.4295,42.3756,42.3846,104054.0
2018-04-18 13:50:00,47.2,47.23,47.2,47.23,36376.0,42.3756,42.4026,42.3756,42.4026,36376.0
2018-04-18 13:55:00,47.23,47.23,47.14,47.15,63146.0,42.4026,42.4026,42.3218,42.3308,63146.0
2018-04-18 14:00:00,47.15,47.2,47.11,47.2,88353.0,42.3308,42.3756,42.2948,42.3756,88353.0
2018-04-18 14:05:00,47.2,47.23,47.19,47.22,174918.0,42.3756,42.4026,42.3667,42.3936,174918.0
2018-04-18 14:10:00,47.21,47.26,47.21,47.26,84186.0,42.3846,42.4295,42.3846,42.4295,84186.0
2018-04-18 14:15:00,47.26,47.28,47.25,47.26,57195.0,42.4295,42.4475,42.4205,42.4295,57195.0
2018-04-18 14:20:00,47.25,47.27,47.2,47.2,60799.0,42.4205,42.4385,42.3756,42.3756,60799.0
2018-04-18 14:25:00,47.21,47.23,47.2,47.23,56101.0,42.3846,42.4026,42.3756,42.4026,56101.0
2018-04-18 14:30:00,47.23,47.27,47.22,47.25,165435.0,42.4026,42.4385,42.3936,42.4205,165435.0
2018-04-18 14:35:00,47.25,47.27,47.21,47.23,76441.0,42.4205,42.4385,42.3846,42.4026,76441.0
2018-04-18 14:40:00,47.24,47.25,47.22,47.24,90472.0,42.4116,42.4205,42.3936,42.4116,90472.0
2018-04-18 14:45:00,47.25,47.28,47.24,47.28,113136.0,42.4205,42.4475,42.4116,42.4475,113136.0
2018-04-18 14:50:00,47.28,47.28,47.25,47.27,76534.0,42.4475,42.4475,42.4205,42.4385,76534.0
2018-04-18 14:55:00,47.28,47.29,47.2,47.21,81616.0,42.4475,42.4564,42.3756,42.3846,81616.0
2018-04-18 15:00:00,47.2,47.26,47.18,47.25,118523.0,42.3756,42.4295,42.3577,42.4205,118523.0
2018-04-18 15:05:00,47.26,47.27,47.25,47.26,85939.0,42.4295,42.4385,42.4205,42.4295,85939.0
2018-04-18 15:10:00,47.27,47.28,47.25,47.26,139008.0,42.4385,42.4475,42.4205,42.4295,139008.0
2018-04-18 15:15:00,47.25,47.29,47.25,47.28,75387.0,42.4205,42.4564,42.4205,42.4475,75387.0
2018-04-18 15:20:00,47.27,47.28,47.23,47.23,145315.0,42.4385,42.4475,42.4026,42.4026,145315.0
2018-04-18 15:25:00,47.23,47.25,47.23,47.23,66317.0,42.4026,42.4205,42.4026,42.4026,66317.0
2018-04-18 15:30:00,47.23,47.25,47.2,47.23,123977.0,42.4026,42.4205,42.3756,42.4026,123977.0
2018-04-18 15:35:00,47.23,47.23,47.21,47.23,132692.0,42.4026,42.4026,42.3846,42.4026,132692.0
2018-04-18 15:40:00,47.23,47.23,47.19,47.21,184790.0,42.4026,42.4026,42.3667,42.3846,184790.0
2018-04-18 15:45:00,47.2,47.21,47.11,47.12,208703.0,42.3756,42.3846,42.2948,42.3038,208703.0
2018-04-18 15:50:00,47.11,47.13,47.1,47.13,377397.0,42.2948,42.3128,42.2859,42.3128,377397.0
2018-04-18 15:55:00,47.13,47.14,47.08,47.09,685749.0,42.3128,42.3218,42.2679,42.2769,685749.0
2018-04-19 09:30:00,46.99,47.11,46.96,46.97,243496.0,42.1871,42.2948,42.1602,42.1691,243496.0
2018-04-19 09:35:00,46.96,46.98,46.9,46.96,88268.0,42.1602,42.1781,42.1063,42.1602,88268.0
2018-04-19 09:40:00,46.96,46.97,46.83,46.84,86009.0,42.1602,42.1691,42.0435,42.0524,86009.0
2018-04-19 09:45:00,46.85,46.89,46.83,46.86,65566.0,42.0614,42.0973,42.0435,42.0704,65566.0
2018-04-19 09:50:00,46.85,46.88,46.8,46.88,106707.0,42.0614,42.0883,42.0165,42.0883,106707.0
2018-04-19 09:55:00,46.88,46.95,46.88,46.95,64861.0,42.0883,42.1512,42.0883,42.1512,64861.0
2018-04-19 10:00:00,46.95,46.95,46.88,46.9,73001.0,42.1512,42.1512,42.0883,42.1063,73001.0
2018-04-19 10:05:00,46.9,46.9,46.84,46.86,98984.0,42.1063,42.1063,42.0524,42.0704,98984.0
2018-04-19 10:10:00,46.86,46.96,46.84,46.95,113001.0,42.0704,42.1602,42.0524,42.1512,113001.0
2018-04-19 10:15:00,46.96,47.02,46.94,47.02,115576.0,42.1602,42.214,42.1422,42.214,115576.0
2018-04-19 10:20:00,47.02,47.02,47.0,47.0,112499.0,42.214,42.214,42.1961,42.1961,112499.0
2018-04-19 10:25:00,47.01,47.03,46.96,46.96,85051.0,42.2051,42.223,42.1602,42.1602,85051.0
2018-04-19 10:30:00,46.96,46.97,46.9,46.97,76970.0,42.1602,42.1691,42.1063,42.1691,76970.0
2018-04-19 10:35:00,46.97,47.01,46.95,47.01,67401.0,42.1691,42.2051,42.1512,42.2051,67401.0
2018-04-19 10:40:00,47.01,47.02,46.99,46.99,99027.0,42.2051,42.214,42.1871,42.1871,99027.0
2018-04-19 10:45:00,46.99,47.01,46.96,46.97,72059.0,42.1871,42.2051,42.1602,42.1691,72059.0
2018-04-19 10:50:00,46.98,46.98,46.94,46.96,99745.0,42.1781,42.1781,42.1422,42.1602,99745.0
2018-04-19 10:55:00,46.96,46.99,46.93,46.99,70222.0,42.1602,42.1871,42.1332,42.1871,70222.0
2018-04-19 11:00:00,47.0,47.01,46.9,46.95,76341.0,42.1961,42.2051,42.1063,42.1512,76341.0
2018-04-19 11:05:00,46.94,46.99,46.92,46.97,63235.0,42.1422,42.1871,42.1243,42.1691,63235.0
2018-04-19 11:10:00,46.96,46.99,46.93,46.93,57650.0,42.1602,42.1871,42.1332,42.1332,57650.0
2018-04-19 11:15:00,46.92,46.94,46.89,46.92,101976.0,42.1243,42.1422,42.0973,42.1243,101976.0
2018-04-19 11:20:00,46.92,46.98,46.9,46.98,57086.0,42.1243,42.1781,42.1063,42.1781,57086.0
2018-04-19 11:25:00,46.98,47.01,46.96,47.01,50679.0,42.1781,42.2051,42.1602,42.2051,50679.0
2018-04-19 11:30:00,47.01,47.01,46.94,46.95,62875.0,42.2051,42.2051,42.1422,42.1512,62875.0
2018-04-19 11:35:00,46.95,46.97,46.91,46.91,52054.0,42.1512,42.1691,42.1153,42.1153,52054.0
2018-04-19 11:40:00,46.91,46.93,46.86,46.86,68850.0,42.1153,42.1332,42.0704,42.0704,68850.0
2018-04-19 11:45:00,46.87,46.9,46.85,46.88,100655.0,42.0794,42.1063,42.0614,42.0883,100655.0
2018-04-19 11:50:00,46.88,46.88,46.82,46.83,65215.0,42.0883,42.0883,42.0345,42.0435,65215.0
2018-04-19 11:55:00,46.83,46.85,46.77,46.77,73456.0,42.0435,42.0614,41.9896,41.9896,73456.0
2018-04-19 12:00:00,46.77,46.77,46.71,46.76,77295.0,41.9896,41.9896,41.9357,41.9806,77295.0
2018-04-19 12:05:00,46.76,46.77,46.71,46.76,106865.0,41.9806,41.9896,41.9357,41.9806,106865.0
2018-04-19 12:10:00,46.77,46.8,46.75,46.79,57785.0,41.9896,42.0165,41.9716,42.0075,57785.0
2018-04-19 12:15:00,46.8,46.83,46.78,46.83,65805.0,42.0165,42.0435,41.9986,42.0435,65805.0
2018-04-19 12:20:00,46.83,46.86,46.81,46.85,50001.0,42.0435,42.0704,42.0255,42.0614,50001.0
2018-04-19 12:25:00,46.84,46.87,46.8,46.8,58985.0,42.0524,42.0794,42.0165,42.0165,58985.0
2018-04-19 12:30:00,46.8,46.87,46.8,46.87,65523.0,42.0165,42.0794,42.0165,42.0794,65523.0
2018-04-19 12:35:00,46.86,46.9,46.83,46.89,63991.0,42.0704,42.1063,42.0435,42.0973,63991.0
2018-04-19 12:40:00,46.89,46.89,46.84,46.86,31077.0,42.0973,42.0973,42.0524,42.0704,31077.0
2018-04-19 12:45:00,46.86,46.93,46.85,46.91,52481.0,42.0704,42.1332,42.0614,42.1153,52481.0
2018-04-19 12:50:00,46.92,46.93,46.87,46.87,43140.0,42.1243,42.1332,42.0794,42.0794,43140.0
2018-04-19 12:55:00,46.87,46.88,46.8,46.83,83186.0,42.0794,42.0883,42.0165,42.0435,83186.0
2018-04-19 13:00:00,46.82,46.83,46.78,46.8,57436.0,42.0345,42.0435,41.9986,42.0165,57436.0
2018-04-19 13:05:00,46.8,46.83,46.76,46.77,64538.0,42.0165,42.0435,41.9806,41.9896,64538.0
2018-04-19 13:10:00,46.77,46.79,46.75,46.79,48883.0,41.9896,42.0075,41.9716,42.0075,48883.0
2018-04-19 13:15:00,46.79,46.8,46.77,46.78,51507.0,42.0075,42.0165,41.9896,41.9986,51507.0
2018-04-19 13:20:00,46.78,46.8,46.76,46.77,47903.0,41.9986,42.0165,41.9806,41.9896,47903.0
2018-04-19 13:25:00,46.77,46.78,46.7,46.72,58341.0,41.9896,41.9986,41.9267,41.9447,58341.0
2018-04-19 13:30:00,46.72,46.78,46.71,46.75,41351.0,41.9447,41.9986,41.9357,41.9716,41351.0
2018-04-19 13:35:00,46.74,46.83,46.73,46.83,52367.0,41.9627,42.0435,41.9537,42.0435,52367.0
2018-04-19 13:40:00,46.83,46.88,46.82,46.87,61062.0,42.0435,42.0883,42.0345,42.0794,61062.0
2018-04-19 13:45:00,46.87,46.89,46.86,46.86,33433.0,42.0794,42.0973,42.0704,42.0704,33433.0
2018-04-19 13:50:00,46.87,46.93,46.87,46.89,67521.0,42.0794,42.1332,42.0794,42.0973,67521.0
2018-04-19 13:55:00,46.89,46.9,46.85,46.85,55963.0,42.0973,42.1063,42.0614,42.0614,55963.0
2018-04-19 14:00:00,46.86,46.89,46.85,46.87,70552.0,42.0704,42.0973,42.0614,42.0794,70552.0
2018-04-19 14:05:00,46.87,46.91,46.86,46.89,69993.0,42.0794,42.1153,42.0704,42.0973,69993.0
2018-04-19 14:10:00,46.89,46.91,46.88,46.9,73609.0,42.0973,42.1153,42.0883,42.1063,73609.0
2018-04-19 14:15:00,46.89,46.9,46.83,46.84,105877.0,42.0973,42.1063,42.0435,42.0524,105877.0
2018-04-19 14:20:00,46.84,46.86,46.8,46.83,72059.0,42.0524,42.0704,42.0165,42.0435,72059.0
2018-04-19 14:25:00,46.82,46.83,46.77,46.8,78074.0,42.0345,42.0435,41.9896,42.0165,78074.0
2018-04-19 14:30:00,46.79,46.81,46.77,46.8,73334.0,42.0075,42.0255,41.9896,42.0165,73334.0
2018-04-19 14:35:00,46.8,46.81,46.75,46.8,79176.0,42.0165,42.0255,41.9716,42.0165,79176.0
2018-04-19 14:40:00,46.79,46.84,46.79,46.83,62401.0,42.0075,42.0524,42.0075,42.0435,62401.0
2018-04-19 14:45:00,46.83,46.84,46.8,46.82,53642.0,42.0435,42.0524,42.0165,42.0345,53642.0
2018-04-19 14:50:00,46.81,46.81,46.76,46.78,88463.0,42.0255,42.0255,41.9806,41.9986,88463.0
2018-04-19 14:55:00,46.78,46.85,46.77,46.84,117384.0,41.9986,42.0614,41.9896,42.0524,117384.0
2018-04-19 15:00:00,46.84,46.85,46.8,46.83,67518.0,42.0524,42.0614,42.0165,42.0435,67518.0
2018-04-19 15:05:00,46.83,46.85,46.79,46.84,68016.0,42.0435,42.0614,42.0075,42.0524,68016.0
2018-04-19 15:10:00,46.84,46.85,46.78,46.79,93848.0,42.0524,42.0614,41.9986,42.0075,93848.0
2018-04-19 15:15:00,46.79,46.82,46.76,46.82,104059.0,42.0075,42.0345,41.9806,42.0345,104059.0
2018-04-19 15:20:00,46.82,46.84,46.76,46.78,166651.0,42.0345,42.0524,41.9806,41.9986,166651.0
2018-04-19 15:25:00,46.78,46.79,46.74,46.75,108290.0,41.9986,42.0075,41.9627,41.9716,108290.0
2018-04-19 15:30:00,46.75,46.84,46.73,46.84,187687.0,41.9716,42.0524,41.9537,42.0524,187687.0
2018-04-19 15:35:00,46.84,46.97,46.84,46.91,262817.0,42.0524,42.1691,42.0524,42.1153,262817.0
2018-04-19 15:40:00,46.91,46.95,46.87,46.93,207540.0,42.1153,42.1512,42.0794,42.1332,207540.0
2018-04-19 15:45:00,46.92,46.94,46.85,46.85,233445.0,42.1243,42.1422,42.0614,42.0614,233445.0
2018-04-19 15:50:00,46.86,46.9,46.8,46.81,263838.0,42.0704,42.1063,42.0165,42.0255,263838.0
2018-04-19 15:55:00,46.81,46.85,46.78,46.83,494573.0,42.0255,42.0614,41.9986,42.0435,494573.0
2018-04-20 09:30:00,46.47,46.62,46.33,46.35,1542709.0,41.7203,41.8549,41.5946,41.6125,1542709.0
2018-04-20 09:35:00,46.36,46.39,46.33,46.36,144451.0,41.6215,41.6484,41.5946,41.6215,144451.0
2018-04-20 09:40:00,46.37,46.43,46.35,46.39,280044.0,41.6305,41.6843,41.6125,41.6484,280044.0
2018-04-20 09:45:00,46.39,46.4,46.33,46.34,148053.0,41.6484,41.6574,41.5946,41.6035,148053.0
2018-04-20 09:50:00,46.34,46.37,46.31,46.33,272175.0,41.6035,41.6305,41.5766,41.5946,272175.0
2018-04-20 09:55:00,46.33,46.33,46.29,46.32,261261.0,41.5946,41.5946,41.5587,41.5856,261261.0
2018-04-20 10:00:00,46.32,46.32,46.26,46.3,192943.0,41.5856,41.5856,41.5317,41.5676,192943.0
2018-04-20 10:05:00,46.3,46.32,46.28,46.3,134157.0,41.5676,41.5856,41.5497,41.5676,134157.0
2018-04-20 10:10:00,46.3,46.4,46.29,46.39,135828.0,41.5676,41.6574,41.5587,41.6484,135828.0
2018-04-20 10:15:00,46.4,46.5,46.39,46.47,98085.0,41.6574,41.7472,41.6484,41.7203,98085.0
2018-04-20 10:20:00,46.47,46.49,46.46,46.47,76916.0,41.7203,41.7382,41.7113,41.7203,76916.0
2018-04-20 10:25:00,46.48,46.5,46.44,46.5,98683.0,41.7292,41.7472,41.6933,41.7472,98683.0
2018-04-20 10:30:00,46.5,46.53,46.47,46.53,81517.0,41.7472,41.7741,41.7203,41.7741,81517.0
2018-04-20 10:35:00,46.53,46.58,46.44,46.57,82515.0,41.7741,41.819,41.6933,41.81,82515.0
2018-04-20 10:40:00,46.57,46.57,46.45,46.47,85080.0,41.81,41.81,41.7023,41.7203,85080.0
2018-04-20 10:45:00,46.47,46.48,46.4,46.41,76818.0,41.7203,41.7292,41.6574,41.6664,76818.0
2018-04-20 10:50:00,46.41,46.42,46.3,46.31,104861.0,41.6664,41.6754,41.5676,41.5766,104861.0
2018-04-20 10:55:00,46.31,46.33,46.28,46.3,120526.0,41.5766,41.5946,41.5497,41.5676,120526.0
2018-04-20 11:00:00,46.3,46.31,46.24,46.27,94444.0,41.5676,41.5766,41.5138,41.5407,94444.0
2018-04-20 11:05:00,46.27,46.32,46.24,46.28,100549.0,41.5407,41.5856,41.5138,41.5497,100549.0
2018-04-20 11:10:00,46.29,46.29,46.14,46.16,151022.0,41.5587,41.5587,41.424,41.4419,151022.0
2018-04-20 11:15:00,46.16,46.29,46.15,46.28,96704.0,41.4419,41.5587,41.433,41.5497,96704.0
2018-04-20 11:20:00,46.28,46.3,46.19,46.21,93505.0,41.5497,41.5676,41.4689,41.4868,93505.0
2018-04-20 11:25:00,46.22,46.26,46.16,46.17,69668.0,41.4958,41.5317,41.4419,41.4509,69668.0
2018-04-20 11:30:00,46.17,46.28,46.16,46.28,82770.0,41.4509,41.5497,41.4419,41.5497,82770.0
2018-04-20 11:35:00,46.28,46.33,46.27,46.31,79383.0,41.5497,41.5946,41.5407,41.5766,79383.0
2018-04-20 11:40:00,46.31,46.36,46.3,46.3,69517.0,41.5766,41.6215,41.5676,41.5676,69517.0
2018-04-20 11:45:00,46.3,46.32,46.27,46.29,80388.0,41.5676,41.5856,41.5407,41.5587,80388.0
2018-04-20 11:50:00,46.29,46.32,46.27,46.28,82518.0,41.5587,41.5856,41.5407,41.5497,82518.0
2018-04-20 11:55:00,46.29,46.32,46.26,46.29,71769.0,41.5587,41.5856,41.5317,41.5587,71769.0
2018-04-20 12:00:00,46.3,46.31,46.21,46.23,52408.0,41.5676,41.5766,41.4868,41.5048,52408.0
2018-04-20 12:05:00,46.22,46.24,46.18,46.18,123326.0,41.4958,41.5138,41.4599,41.4599,123326.0
2018-04-20 12:10:00,46.18,46.18,46.14,46.15,109110.0,41.4599,41.4599,41.424,41.433,109110.0
2018-04-20 12:15:00,46.15,46.18,46.09,46.1,103499.0,41.433,41.4599,41.3791,41.3881,103499.0
2018-04-20 12:20:00,46.1,46.17,46.09,46.17,50482.0,41.3881,41.4509,41.3791,41.4509,50482.0
2018-04-20 12:25:00,46.17,46.2,46.16,46.16,50617.0,41.4509,41.4779,41.4419,41.4419,50617.0
2018-04-20 12:30:00,46.16,46.2,46.1,46.2,91280.0,41.4419,41.4779,41.3881,41.4779,91280.0
2018-04-20 12:35:00,46.19,46.23,46.11,46.13,90786.0,41.4689,41.5048,41.3971,41.415,90786.0
2018-04-20 12:40:00,46.12,46.14,46.04,46.05,130399.0,41.406,41.424,41.3342,41.3432,130399.0
2018-04-20 12:45:00,46.05,46.06,45.98,46.01,249918.0,41.3432,41.3522,41.2803,41.3073,249918.0
2018-04-20 12:50:00,46.01,46.05,46.0,46.05,148876.0,41.3073,41.3432,41.2983,41.3432,148876.0
2018-04-20 12:55:00,46.05,46.07,45.99,46.01,169229.0,41.3432,41.3611,41.2893,41.3073,169229.0
2018-04-20 13:00:00,46.01,46.09,45.98,46.07,126651.0,41.3073,41.3791,41.2803,41.3611,126651.0
2018-04-20 13:05:00,46.07,46.12,46.04,46.09,197546.0,41.3611,41.406,41.3342,41.3791,197546.0
2018-04-20 13:10:00,46.09,46.17,46.08,46.16,84188.0,41.3791,41.4509,41.3701,41.4419,84188.0
2018-04-20 13:15:00,46.17,46.21,46.16,46.19,70434.0,41.4509,41.4868,41.4419,41.4689,70434.0
2018-04-20 13:20:00,46.19,46.2,46.12,46.14,120305.0,41.4689,41.4779,41.406,41.424,120305.0
2018-04-20 13:25:00,46.14,46.23,46.14,46.22,112732.0,41.424,41.5048,41.424,41.4958,112732.0
2018-04-20 13:30:00,46.22,46.22,46.19,46.2,82430.0,41.4958,41.4958,41.4689,41.4779,82430.0
2018-04-20 13:35:00,46.19,46.24,46.19,46.24,139135.0,41.4689,41.5138,41.4689,41.5138,139135.0
2018-04-20 13:40:00,46.23,46.28,46.23,46.25,112985.0,41.5048,41.5497,41.5048,41.5227,112985.0
2018-04-20 13:45:00,46.25,46.27,46.23,46.26,44605.0,41.5227,41.5407,41.5048,41.5317,44605.0
2018-04-20 13:50:00,46.26,46.28,46.25,46.28,58250.0,41.5317,41.5497,41.5227,41.5497,58250.0
2018-04-20 13:55:00,46.27,46.3,46.22,46.23,129108.0,41.5407,41.5676,41.4958,41.5048,129108.0
2018-04-20 14:00:00,46.23,46.25,46.19,46.22,64134.0,41.5048,41.5227,41.4689,41.4958,64134.0
2018-04-20 14:05:00,46.23,46.24,46.17,46.22,186293.0,41.5048,41.5138,41.4509,41.4958,186293.0
2018-04-20 14:10:00,46.21,46.23,46.15,46.16,140292.0,41.4868,41.5048,41.433,41.4419,140292.0
2018-04-20 14:15:00,46.16,46.26,46.15,46.23,157018.0,41.4419,41.5317,41.433,41.5048,157018.0
2018-04-20 14:20:00,46.23,46.25,46.21,46.25,79494.0,41.5048,41.5227,41.4868,41.5227,79494.0
2018-04-20 14:25:00,46.26,46.26,46.21,46.25,94414.0,41.5317,41.5317,41.4868,41.5227,94414.0
2018-04-20 14:30:00,46.26,46.27,46.17,46.18,83236.0,41.5317,41.5407,41.4509,41.4599,83236.0
2018-04-20 14:35:00,46.18,46.23,46.16,46.2,102339.0,41.4599,41.5048,41.4419,41.4779,102339.0
2018-04-20 14:40:00,46.2,46.25,46.19,46.24,101189.0,41.4779,41.5227,41.4689,41.5138,101189.0
2018-04-20 14:45:00,46.23,46.24,46.17,46.2,93666.0,41.5048,41.5138,41.4509,41.4779,93666.0
2018-04-20 14:50:00,46.2,46.24,46.18,46.2,152045.0,41.4779,41.5138,41.4599,41.4779,152045.0
2018-04-20 14:55:00,46.2,46.26,46.19,46.25,69910.0,41.4779,41.5317,41.4689,41.5227,69910.0
2018-04-20 15:00:00,46.26,46.26,46.18,46.22,86930.0,41.5317,41.5317,41.4599,41.4958,86930.0
2018-04-20 15:05:00,46.21,46.22,46.1,46.1,116877.0,41.4868,41.4958,41.3881,41.3881,116877.0
2018-04-20 15:10:00,46.11,46.18,46.1,46.17,74070.0,41.3971,41.4599,41.3881,41.4509,74070.0
2018-04-20 15:15:00,46.17,46.18,46.1,46.1,120589.0,41.4509,41.4599,41.3881,41.3881,120589.0
2018-04-20 15:20:00,46.11,46.19,46.1,46.18,117646.0,41.3971,41.4689,41.3881,41.4599,117646.0
2018-04-20 15:25:00,46.19,46.22,46.16,46.18,139739.0,41.4689,41.4958,41.4419,41.4599,139739.0
2018-04-20 15:30:00,46.18,46.19,46.13,46.15,202289.0,41.4599,41.4689,41.415,41.433,202289.0
2018-04-20 15:35:00,46.15,46.23,46.14,46.21,205197.0,41.433,41.5048,41.424,41.4868,205197.0
2018-04-20 15:40:00,46.21,46.25,46.18,46.21,250951.0,41.4868,41.5227,41.4599,41.4868,250951.0
2018-04-20 15:45:00,46.2,46.24,46.16,46.23,296931.0,41.4779,41.5138,41.4419,41.5048,296931.0
2018-04-20 15:50:00,46.23,46.28,46.2,46.26,254140.0,41.5048,41.5497,41.4779,41.5317,254140.0
2018-04-20 15:55:00,46.26,46.26,46.2,46.25,761355.0,41.5317,41.5317,41.4779,41.5227,761355.0
2018-04-23 09:30:00,46.38,46.47,46.33,46.42,287589.0,41.6395,41.7203,41.5946,41.6754,287589.0
2018-04-23 09:35:00,46.41,46.42,46.23,46.23,182556.0,41.6664,41.6754,41.5048,41.5048,182556.0
2018-04-23 09:40:00,46.24,46.25,46.19,46.19,125366.0,41.5138,41.5227,41.4689,41.4689,125366.0
2018-04-23 09:45:00,46.2,46.26,46.19,46.21,128007.0,41.4779,41.5317,41.4689,41.4868,128007.0
2018-04-23 09:50:00,46.21,46.22,46.05,46.07,163167.0,41.4868,41.4958,41.3432,41.3611,163167.0
2018-04-23 09:55:00,46.08,46.18,46.08,46.17,203616.0,41.3701,41.4599,41.3701,41.4509,203616.0
2018-04-23 10:00:00,46.18,46.2,46.13,46.14,126909.0,41.4599,41.4779,41.415,41.424,126909.0
2018-04-23 10:05:00,46.14,46.15,46.01,46.02,204478.0,41.424,41.433,41.3073,41.3163,204478.0
2018-04-23 10:10:00,46.03,46.12,46.02,46.07,135652.0,41.3252,41.406,41.3163,41.3611,135652.0
2018-04-23 10:15:00,46.08,46.14,46.05,46.06,188596.0,41.3701,41.424,41.3432,41.3522,188596.0
2018-04-23 10:20:00,46.05,46.08,46.04,46.07,118962.0,41.3432,41.3701,41.3342,41.3611,118962.0
2018-04-23 10:25:00,46.07,46.09,45.98,45.98,118966.0,41.3611,41.3791,41.2803,41.2803,118966.0
2018-04-23 10:30:00,45.99,46.06,45.98,46.06,165738.0,41.2893,41.3522,41.2803,41.3522,165738.0
2018-04-23 10:35:00,46.05,46.06,45.95,45.99,192443.0,41.3432,41.3522,41.2534,41.2893,192443.0
2018-04-23 10:40:00,45.99,46.07,45.97,46.05,135942.0,41.2893,41.3611,41.2714,41.3432,135942.0
2018-04-23 10:45:00,46.06,46.11,46.06,46.09,129754.0,41.3522,41.3971,41.3522,41.3791,129754.0
2018-04-23 10:50:00,46.09,46.16,46.08,46.14,161055.0,41.3791,41.4419,41.3701,41.424,161055.0
2018-04-23 10:55:00,46.14,46.17,46.13,46.14,81358.0,41.424,41.4509,41.415,41.424,81358.0
2018-04-23 11:00:00,46.13,46.22,46.12,46.21,93665.0,41.415,41.4958,41.406,41.4868,93665.0
2018-04-23 11:05:00,46.21,46.24,46.17,46.23,251381.0,41.4868,41.5138,41.4509,41.5048,251381.0
2018-04-23 11:10:00,46.23,46.27,46.22,46.22,189618.0,41.5048,41.5407,41.4958,41.4958,189618.0
2018-04-23 11:15:00,46.23,46.25,46.22,46.23,126705.0,41.5048,41.5227,41.4958,41.5048,126705.0
2018-04-23 11:20:00,46.24,46.25,46.22,46.22,266874.0,41.5138,41.5227,41.4958,41.4958,266874.0
2018-04-23 11:25:00,46.22,46.27,46.21,46.27,93738.0,41.4958,41.5407,41.4868,41.5407,93738.0
2018-04-23 11:30:00,46.26,46.27,46.21,46.24,98398.0,41.5317,41.5407,41.4868,41.5138,98398.0
2018-04-23 11:35:00,46.23,46.27,46.22,46.22,101743.0,41.5048,41.5407,41.4958,41.4958,101743.0
2018-04-23 11:40:00,46.22,46.24,46.2,46.21,75308.0,41.4958,41.5138,41.4779,41.4868,75308.0
2018-04-23 11:45:00,46.21,46.21,46.16,46.16,78825.0,41.4868,41.4868,41.4419,41.4419,78825.0
2018-04-23 11:50:00,46.16,46.21,46.15,46.2,118876.0,41.4419,41.4868,41.433,41.4779,118876.0
2018-04-23 11:55:00,46.2,46.22,46.15,46.2,68288.0,41.4779,41.4958,41.433,41.4779,68288.0
2018-04-23 12:00:00,46.2,46.2,46.17,46.2,52458.0,41.4779,41.4779,41.4509,41.4779,52458.0
2018-04-23 12:05:00,46.2,46.22,46.17,46.17,55616.0,41.4779,41.4958,41.4509,41.4509,55616.0
2018-04-23 12:10:00,46.18,46.19,46.12,46.15,102868.0,41.4599,41.4689,41.406,41.433,102868.0
2018-04-23 12:15:00,46.15,46.15,46.07,46.07,108778.0,41.433,41.433,41.3611,41.3611,108778.0
2018-04-23 12:20:00,46.06,46.11,46.06,46.07,215751.0,41.3522,41.3971,41.3522,41.3611,215751.0
2018-04-23 12:25:00,46.08,46.1,46.07,46.08,56676.0,41.3701,41.3881,41.3611,41.3701,56676.0
2018-04-23 12:30:00,46.08,46.11,46.07,46.09,82931.0,41.3701,41.3971,41.3611,41.3791,82931.0
2018-04-23 12:35:00,46.1,46.1,46.05,46.09,81342.0,41.3881,41.3881,41.3432,41.3791,81342.0
2018-04-23 12:40:00,46.09,46.11,46.04,46.05,130481.0,41.3791,41.3971,41.3342,41.3432,130481.0
2018-04-23 12:45:00,46.05,46.09,46.04,46.05,198407.0,41.3432,41.3791,41.3342,41.3432,198407.0
2018-04-23 12:50:00,46.05,46.1,46.04,46.06,82088.0,41.3432,41.3881,41.3342,41.3522,82088.0
2018-04-23 12:55:00,46.06,46.08,46.04,46.08,56496.0,41.3522,41.3701,41.3342,41.3701,56496.0
2018-04-23 13:00:00,46.07,46.14,46.06,46.13,78053.0,41.3611,41.424,41.3522,41.415,78053.0
2018-04-23 13:05:00,46.13,46.13,46.07,46.08,59442.0,41.415,41.415,41.3611,41.3701,59442.0
2018-04-23 13:10:00,46.08,46.11,46.07,46.1,113759.0,41.3701,41.3971,41.3611,41.3881,113759.0
2018-04-23 13:15:00,46.11,46.11,46.04,46.05,55217.0,41.3971,41.3971,41.3342,41.3432,55217.0
2018-04-23 13:20:00,46.06,46.07,46.04,46.05,43324.0,41.3522,41.3611,41.3342,41.3432,43324.0
2018-04-23 13:25:00,46.05,46.1,46.04,46.05,61605.0,41.3432,41.3881,41.3342,41.3432,61605.0
2018-04-23 13:30:00,46.05,46.07,46.01,46.01,85521.0,41.3432,41.3611,41.3073,41.3073,85521.0
2018-04-23 13:35:00,46.02,46.06,46.01,46.03,101115.0,41.3163,41.3522,41.3073,41.3252,101115.0
2018-04-23 13:40:00,46.03,46.04,45.95,45.98,157393.0,41.3252,41.3342,41.2534,41.2803,157393.0
2018-04-23 13:45:00,45.98,46.02,45.98,46.01,102101.0,41.2803,41.3163,41.2803,41.3073,102101.0
2018-04-23 13:50:00,46.01,46.04,46.0,46.03,73377.0,41.3073,41.3342,41.2983,41.3252,73377.0
2018-04-23 13:55:00,46.03,46.03,45.98,45.98,101475.0,41.3252,41.3252,41.2803,41.2803,101475.0
2018-04-23 14:00:00,45.98,46.0,45.93,45.95,98838.0,41.2803,41.2983,41.2354,41.2534,98838.0
2018-04-23 14:05:00,45.95,45.95,45.86,45.88,122422.0,41.2534,41.2534,41.1726,41.1906,122422.0
2018-04-23 14:10:00,45.89,45.91,45.84,45.84,73593.0,41.1995,41.2175,41.1546,41.1546,73593.0
2018-04-23 14:15:00,45.84,45.91,45.83,45.89,111157.0,41.1546,41.2175,41.1457,41.1995,111157.0
2018-04-23 14:20:00,45.88,45.92,45.86,45.86,279061.0,41.1906,41.2265,41.1726,41.1726,279061.0
2018-04-23 14:25:00,45.86,45.87,45.83,45.85,182289.0,41.1726,41.1816,41.1457,41.1636,182289.0
2018-04-23 14:30:00,45.84,45.88,45.81,45.82,119940.0,41.1546,41.1906,41.1277,41.1367,119940.0
2018-04-23 14:35:00,45.82,45.85,45.8,45.84,210300.0,41.1367,41.1636,41.1187,41.1546,210300.0
2018-04-23 14:40:00,45.83,45.86,45.82,45.85,147072.0,41.1457,41.1726,41.1367,41.1636,147072.0
2018-04-23 14:45:00,45.85,45.85,45.8,45.8,199566.0,41.1636,41.1636,41.1187,41.1187,199566.0
2018-04-23 14:50:00,45.8,45.81,45.74,45.75,87639.0,41.1187,41.1277,41.0649,41.0738,87639.0
2018-04-23 14:55:00,45.74,45.78,45.72,45.77,128528.0,41.0649,41.1008,41.0469,41.0918,128528.0
2018-04-23 15:00:00,45.77,45.86,45.76,45.83,120130.0,41.0918,41.1726,41.0828,41.1457,120130.0
2018-04-23 15:05:00,45.83,45.86,45.81,45.84,113546.0,41.1457,41.1726,41.1277,41.1546,113546.0
2018-04-23 15:10:00,45.84,45.87,45.81,45.81,130794.0,41.1546,41.1816,41.1277,41.1277,130794.0
2018-04-23 15:15:00,45.82,45.83,45.79,45.79,273109.0,41.1367,41.1457,41.1098,41.1098,273109.0
2018-04-23 15:20:00,45.79,45.84,45.75,45.78,274818.0,41.1098,41.1546,41.0738,41.1008,274818.0
2018-04-23 15:25:00,45.77,45.8,45.76,45.8,213994.0,41.0918,41.1187,41.0828,41.1187,213994.0
2018-04-23 15:30:00,45.8,45.84,45.78,45.8,346291.0,41.1187,41.1546,41.1008,41.1187,346291.0
2018-04-23 15:35:00,45.8,45.81,45.76,45.8,249243.0,41.1187,41.1277,41.0828,41.1187,249243.0
2018-04-23 15:40:00,45.8,45.86,45.78,45.86,235425.0,41.1187,41.1726,41.1008,41.1726,235425.0
2018-04-23 15:45:00,45.86,45.9,45.82,45.84,456857.0,41.1726,41.2085,41.1367,41.1546,456857.0
2018-04-23 15:50:00,45.84,45.89,45.83,45.86,339766.0,41.1546,41.1995,41.1457,41.1726,339766.0
2018-04-23 15:55:00,45.86,45.88,45.79,45.79,732369.0,41.1726,41.1906,41.1098,41.1098,732369.0
2018-04-24 09:30:00,45.93,46.27,45.93,46.25,459273.0,41.2354,41.5407,41.2354,41.5227,459273.0
2018-04-24 09:35:00,46.24,46.27,46.14,46.23,196661.0,41.5138,41.5407,41.424,41.5048,196661.0
2018-04-24 09:40:00,46.23,46.34,46.21,46.3,212038.0,41.5048,41.6035,41.4868,41.5676,212038.0
2018-04-24 09:45:00,46.31,46.37,46.26,46.27,121141.0,41.5766,41.6305,41.5317,41.5407,121141.0
2018-04-24 09:50:00,46.27,46.28,46.13,46.14,129046.0,41.5407,41.5497,41.415,41.424,129046.0
2018-04-24 09:55:00,46.13,46.24,46.11,46.23,149228.0,41.415,41.5138,41.3971,41.5048,149228.0
2018-04-24 10:00:00,46.22,46.34,46.18,46.34,150263.0,41.4958,41.6035,41.4599,41.6035,150263.0
2018-04-24 10:05:00,46.34,46.34,46.28,46.29,172495.0,41.6035,41.6035,41.5497,41.5587,172495.0
2018-04-24 10:10:00,46.3,46.32,46.23,46.23,234444.0,41.5676,41.5856,41.5048,41.5048,234444.0
2018-04-24 10:15:00,46.23,46.24,46.12,46.13,154165.0,41.5048,41.5138,41.406,41.415,154165.0
2018-04-24 10:20:00,46.13,46.18,46.04,46.05,114646.0,41.415,41.4599,41.3342,41.3432,114646.0
2018-04-24 10:25:00,46.05,46.15,46.04,46.08,132468.0,41.3432,41.433,41.3342,41.3701,132468.0
2018-04-24 10:30:00,46.07,46.12,46.04,46.11,214188.0,41.3611,41.406,41.3342,41.3971,214188.0
2018-04-24 10:35:00,46.11,46.16,46.07,46.15,108736.0,41.3971,41.4419,41.3611,41.433,108736.0
2018-04-24 10:40:00,46.14,46.22,46.08,46.22,93185.0,41.424,41.4958,41.3701,41.4958,93185.0
2018-04-24 10:45:00,46.22,46.27,46.15,46.26,120482.0,41.4958,41.5407,41.433,41.5317,120482.0
2018-04-24 10:50:00,46.26,46.31,46.22,46.29,117399.0,41.5317,41.5766,41.4958,41.5587,117399.0
2018-04-24 10:55:00,46.28,46.3,46.18,46.18,94834.0,41.5497,41.5676,41.4599,41.4599,94834.0
2018-04-24 11:00:00,46.19,46.23,46.11,46.13,131403.0,41.4689,41.5048,41.3971,41.415,131403.0
2018-04-24 11:05:00,46.13,46.18,46.07,46.16,204061.0,41.415,41.4599,41.3611,41.4419,204061.0
2018-04-24 11:10:00,46.16,46.21,46.09,46.2,146895.0,41.4419,41.4868,41.3791,41.4779,146895.0
2018-04-24 11:15:00,46.19,46.2,46.08,46.18,125169.0,41.4689,41.4779,41.3701,41.4599,125169.0
2018-04-24 11:20:00,46.18,46.31,46.18,46.21,173937.0,41.4599,41.5766,41.4599,41.4868,173937.0
2018-04-24 11:25:00,46.2,46.29,46.17,46.28,82291.0,41.4779,41.5587,41.4509,41.5497,82291.0
2018-04-24 11:30:00,46.28,46.31,46.22,46.27,85225.0,41.5497,41.5766,41.4958,41.5407,85225.0
2018-04-24 11:35:00,46.28,46.3,46.21,46.28,80378.0,41.5497,41.5676,41.4868,41.5497,80378.0
2018-04-24 11:40:00,46.28,46.33,46.27,46.28,116113.0,41.5497,41.5946,41.5407,41.5497,116113.0
2018-04-24 11:45:00,46.29,46.33,46.22,46.23,74630.0,41.5587,41.5946,41.4958,41.5048,74630.0
2018-04-24 11:50:00,46.24,46.26,46.18,46.19,78529.0,41.5138,41.5317,41.4599,41.4689,78529.0
2018-04-24 11:55:00,46.18,46.2,46.08,46.08,87446.0,41.4599,41.4779,41.3701,41.3701,87446.0
2018-04-24 12:00:00,46.08,46.14,46.03,46.08,163165.0,41.3701,41.424,41.3252,41.3701,163165.0
2018-04-24 12:05:00,46.09,46.13,46.06,46.09,67083.0,41.3791,41.415,41.3522,41.3791,67083.0
2018-04-24 12:10:00,46.09,46.12,46.03,46.04,66270.0,41.3791,41.406,41.3252,41.3342,66270.0
2018-04-24 12:15:00,46.04,46.08,45.94,45.95,257392.0,41.3342,41.3701,41.2444,41.2534,257392.0
2018-04-24 12:20:00,45.95,46.03,45.92,46.01,131631.0,41.2534,41.3252,41.2265,41.3073,131631.0
2018-04-24 12:25:00,46.01,46.01,45.92,45.96,104008.0,41.3073,41.3073,41.2265,41.2624,104008.0
2018-04-24 12:30:00,45.96,45.96,45.86,45.87,88496.0,41.2624,41.2624,41.1726,41.1816,88496.0
2018-04-24 12:35:00,45.87,45.89,45.81,45.86,111562.0,41.1816,41.1995,41.1277,41.1726,111562.0
2018-04-24 12:40:00,45.86,45.87,45.79,45.84,100701.0,41.1726,41.1816,41.1098,41.1546,100701.0
2018-04-24 12:45:00,45.84,45.88,45.82,45.87,64193.0,41.1546,41.1906,41.1367,41.1816,64193.0
2018-04-24 12:50:00,45.88,45.89,45.82,45.82,125438.0,41.1906,41.1995,41.1367,41.1367,125438.0
2018-04-24 12:55:00,45.82,45.84,45.68,45.68,116698.0,41.1367,41.1546,41.011,41.011,116698.0
2018-04-24 13:00:00,45.67,45.76,45.66,45.7,127561.0,41.002,41.0828,40.993,41.029,127561.0
2018-04-24 13:05:00,45.69,45.71,45.65,45.66,205939.0,41.02,41.0379,40.9841,40.993,205939.0
2018-04-24 13:10:00,45.66,45.72,45.63,45.72,73550.0,40.993,41.0469,40.9661,41.0469,73550.0
2018-04-24 13:15:00,45.71,45.74,45.66,45.66,79989.0,41.0379,41.0649,40.993,40.993,79989.0
2018-04-24 13:20:00,45.67,45.72,45.64,45.66,70287.0,41.002,41.0469,40.9751,40.993,70287.0
2018-04-24 13:25:00,45.66,45.72,45.65,45.71,92764.0,40.993,41.0469,40.9841,41.0379,92764.0
2018-04-24 13:30:00,45.71,45.75,45.66,45.67,82442.0,41.0379,41.0738,40.993,41.002,82442.0
2018-04-24 13:35:00,45.66,45.7,45.63,45.64,96277.0,40.993,41.029,40.9661,40.9751,96277.0
2018-04-24 13:40:00,45.64,45.67,45.61,45.63,93850.0,40.9751,41.002,40.9482,40.9661,93850.0
2018-04-24 13:45:00,45.62,45.68,45.6,45.65,88986.0,40.9571,41.011,40.9392,40.9841,88986.0
2018-04-24 13:50:00,45.65,45.65,45.55,45.59,107078.0,40.9841,40.9841,40.8943,40.9302,107078.0
2018-04-24 13:55:00,45.58,45.59,45.49,45.54,117433.0,40.9212,40.9302,40.8404,40.8853,117433.0
2018-04-24 14:00:00,45.54,45.54,45.38,45.39,164722.0,40.8853,40.8853,40.7417,40.7506,164722.0
2018-04-24 14:05:00,45.39,45.47,45.33,45.47,105087.0,40.7506,40.8225,40.6968,40.8225,105087.0
2018-04-24 14:10:00,45.46,45.56,45.45,45.53,111837.0,40.8135,40.9033,40.8045,40.8763,111837.0
2018-04-24 14:15:00,45.53,45.55,45.48,45.53,92077.0,40.8763,40.8943,40.8314,40.8763,92077.0
2018-04-24 14:20:00,45.53,45.61,45.52,45.59,92218.0,40.8763,40.9482,40.8674,40.9302,92218.0
2018-04-24 14:25:00,45.59,45.6,45.35,45.36,148973.0,40.9302,40.9392,40.7147,40.7237,148973.0
2018-04-24 14:30:00,45.37,45.4,45.35,45.36,152149.0,40.7327,40.7596,40.7147,40.7237,152149.0
2018-04-24 14:35:00,45.37,45.44,45.28,45.3,161556.0,40.7327,40.7955,40.6519,40.6698,161556.0
2018-04-24 14:40:00,45.3,45.47,45.29,45.44,127371.0,40.6698,40.8225,40.6609,40.7955,127371.0
2018-04-24 14:45:00,45.43,45.49,45.4,45.46,119403.0,40.7866,40.8404,40.7596,40.8135,119403.0
2018-04-24 14:50:00,45.46,45.53,45.39,45.42,164032.0,40.8135,40.8763,40.7506,40.7776,164032.0
2018-04-24 14:55:00,45.43,45.53,45.43,45.48,116448.0,40.7866,40.8763,40.7866,40.8314,116448.0
2018-04-24 15:00:00,45.49,45.55,45.45,45.55,134892.0,40.8404,40.8943,40.8045,40.8943,134892.0
2018-04-24 15:05:00,45.55,45.59,45.53,45.55,154703.0,40.8943,40.9302,40.8763,40.8943,154703.0
2018-04-24 15:10:00,45.56,45.63,45.49,45.63,119536.0,40.9033,40.9661,40.8404,40.9661,119536.0
2018-04-24 15:15:00,45.63,45.65,45.5,45.5,180197.0,40.9661,40.9841,40.8494,40.8494,180197.0
2018-04-24 15:20:00,45.51,45.64,45.5,45.61,157537.0,40.8584,40.9751,40.8494,40.9482,157537.0
2018-04-24 15:25:00,45.6,45.62,45.53,45.55,115463.0,40.9392,40.9571,40.8763,40.8943,115463.0
2018-04-24 15:30:00,45.55,45.55,45.44,45.44,134904.0,40.8943,40.8943,40.7955,40.7955,134904.0
2018-04-24 15:35:00,45.45,45.48,45.41,45.46,174973.0,40.8045,40.8314,40.7686,40.8135,174973.0
2018-04-24 15:40:00,45.45,45.48,45.37,45.41,214729.0,40.8045,40.8314,40.7327,40.7686,214729.0
2018-04-24 15:45:00,45.41,45.59,45.4,45.54,268890.0,40.7686,40.9302,40.7596,40.8853,268890.0
2018-04-24 15:50:00,45.54,45.62,45.53,45.59,388921.0,40.8853,40.9571,40.8763,40.9302,388921.0
2018-04-24 15:55:00,45.6,45.62,45.52,45.53,585260.0,40.9392,40.9571,40.8674,40.8763,585260.0
2018-04-25 09:30:00,45.42,45.55,45.41,45.42,230272.0,40.7776,40.8943,40.7686,40.7776,230272.0
2018-04-25 09:35:00,45.42,45.45,45.33,45.37,79401.0,40.7776,40.8045,40.6968,40.7327,79401.0
2018-04-25 09:40:00,45.38,45.43,45.2,45.21,242512.0,40.7417,40.7866,40.5801,40.589,242512.0
2018-04-25 09:45:00,45.22,45.31,45.18,45.3,114624.0,40.598,40.6788,40.5621,40.6698,114624.0
2018-04-25 09:50:00,45.31,45.35,45.22,45.34,107373.0,40.6788,40.7147,40.598,40.7058,107373.0
2018-04-25 09:55:00,45.34,45.35,45.19,45.2,146774.0,40.7058,40.7147,40.5711,40.5801,146774.0
2018-04-25 10:00:00,45.19,45.23,45.1,45.18,151988.0,40.5711,40.607,40.4903,40.5621,151988.0
2018-04-25 10:05:00,45.18,45.26,45.13,45.19,186950.0,40.5621,40.6339,40.5172,40.5711,186950.0
2018-04-25 10:10:00,45.19,45.23,45.11,45.14,104277.0,40.5711,40.607,40.4993,40.5262,104277.0
2018-04-25 10:15:00,45.13,45.2,45.07,45.09,124914.0,40.5172,40.5801,40.4634,40.4813,124914.0
2018-04-25 10:20:00,45.08,45.2,45.05,45.2,151111.0,40.4723,40.5801,40.4454,40.5801,151111.0
2018-04-25 10:25:00,45.19,45.26,45.19,45.22,103907.0,40.5711,40.6339,40.5711,40.598,103907.0
2018-04-25 10:30:00,45.22,45.31,45.21,45.29,82450.0,40.598,40.6788,40.589,40.6609,82450.0
2018-04-25 10:35:00,45.29,45.35,45.25,45.28,83638.0,40.6609,40.7147,40.625,40.6519,83638.0
2018-04-25 10:40:00,45.28,45.37,45.24,45.37,68759.0,40.6519,40.7327,40.616,40.7327,68759.0
2018-04-25 10:45:00,45.37,45.39,45.34,45.38,64057.0,40.7327,40.7506,40.7058,40.7417,64057.0
2018-04-25 10:50:00,45.38,45.38,45.2,45.2,92085.0,40.7417,40.7417,40.5801,40.5801,92085.0
2018-04-25 10:55:00,45.2,45.29,45.17,45.28,119028.0,40.5801,40.6609,40.5531,40.6519,119028.0
2018-04-25 11:00:00,45.27,45.41,45.26,45.4,61571.0,40.6429,40.7686,40.6339,40.7596,61571.0
2018-04-25 11:05:00,45.39,45.43,45.37,45.41,72506.0,40.7506,40.7866,40.7327,40.7686,72506.0
2018-04-25 11:10:00,45.42,45.43,45.35,45.37,124506.0,40.7776,40.7866,40.7147,40.7327,124506.0
2018-04-25 11:15:00,45.36,45.37,45.33,45.33,106334.0,40.7237,40.7327,40.6968,40.6968,106334.0
2018-04-25 11:20:00,45.33,45.43,45.32,45.41,104685.0,40.6968,40.7866,40.6878,40.7686,104685.0
2018-04-25 11:25:00,45.41,45.52,45.4,45.5,73309.0,40.7686,40.8674,40.7596,40.8494,73309.0
2018-04-25 11:30:00,45.5,45.53,45.42,45.45,81368.0,40.8494,40.8763,40.7776,40.8045,81368.0
2018-04-25 11:35:00,45.44,45.45,45.36,45.42,64717.0,40.7955,40.8045,40.7237,40.7776,64717.0
2018-04-25 11:40:00,45.41,45.43,45.38,45.4,90719.0,40.7686,40.7866,40.7417,40.7596,90719.0
2018-04-25 11:45:00,45.4,45.47,45.37,45.37,140047.0,40.7596,40.8225,40.7327,40.7327,140047.0
2018-04-25 11:50:00,45.37,45.39,45.32,45.34,69718.0,40.7327,40.7506,40.6878,40.7058,69718.0
2018-04-25 11:55:00,45.33,45.36,45.26,45.28,73480.0,40.6968,40.7237,40.6339,40.6519,73480.0
2018-04-25 12:00:00,45.28,45.35,45.26,45.28,71340.0,40.6519,40.7147,40.6339,40.6519,71340.0
2018-04-25 12:05:00,45.28,45.32,45.27,45.3,60618.0,40.6519,40.6878,40.6429,40.6698,60618.0
2018-04-25 12:10:00,45.28,45.36,45.27,45.34,54637.0,40.6519,40.7237,40.6429,40.7058,54637.0
2018-04-25 12:15:00,45.34,45.41,45.33,45.41,66707.0,40.7058,40.7686,40.6968,40.7686,66707.0
2018-04-25 12:20:00,45.41,45.44,45.39,45.43,67589.0,40.7686,40.7955,40.7506,40.7866,67589.0
2018-04-25 12:25:00,45.42,45.46,45.39,45.43,61319.0,40.7776,40.8135,40.7506,40.7866,61319.0
2018-04-25 12:30:00,45.42,45.5,45.4,45.5,55306.0,40.7776,40.8494,40.7596,40.8494,55306.0
2018-04-25 12:35:00,45.5,45.51,45.45,45.47,56594.0,40.8494,40.8584,40.8045,40.8225,56594.0
2018-04-25 12:40:00,45.48,45.48,45.41,45.43,77654.0,40.8314,40.8314,40.7686,40.7866,77654.0
2018-04-25 12:45:00,45.43,45.49,45.42,45.45,116959.0,40.7866,40.8404,40.7776,40.8045,116959.0
2018-04-25 12:50:00,45.45,45.49,45.42,45.46,105965.0,40.8045,40.8404,40.7776,40.8135,105965.0
2018-04-25 12:55:00,45.46,45.48,45.43,45.44,46593.0,40.8135,40.8314,40.7866,40.7955,46593.0
2018-04-25 13:00:00,45.44,45.54,45.43,45.51,79441.0,40.7955,40.8853,40.7866,40.8584,79441.0
2018-04-25 13:05:00,45.51,45.55,45.48,45.52,72562.0,40.8584,40.8943,40.8314,40.8674,72562.0
2018-04-25 13:10:00,45.52,45.53,45.44,45.46,69283.0,40.8674,40.8763,40.7955,40.8135,69283.0
2018-04-25 13:15:00,45.46,45.49,45.43,45.44,50972.0,40.8135,40.8404,40.7866,40.7955,50972.0
2018-04-25 13:20:00,45.44,45.45,45.42,45.42,83271.0,40.7955,40.8045,40.7776,40.7776,83271.0
2018-04-25 13:25:00,45.42,45.5,45.42,45.49,51641.0,40.7776,40.8494,40.7776,40.8404,51641.0
2018-04-25 13:30:00,45.5,45.62,45.49,45.61,91267.0,40.8494,40.9571,40.8404,40.9482,91267.0
2018-04-25 13:35:00,45.6,45.64,45.58,45.61,69162.0,40.9392,40.9751,40.9212,40.9482,69162.0
2018-04-25 13:40:00,45.61,45.64,45.55,45.55,60206.0,40.9482,40.9751,40.8943,40.8943,60206.0
2018-04-25 13:45:00,45.54,45.56,45.48,45.55,107359.0,40.8853,40.9033,40.8314,40.8943,107359.0
2018-04-25 13:50:00,45.55,45.59,45.53,45.58,69556.0,40.8943,40.9302,40.8763,40.9212,69556.0
2018-04-25 13:55:00,45.58,45.61,45.55,45.61,83806.0,40.9212,40.9482,40.8943,40.9482,83806.0
2018-04-25 14:00:00,45.61,45.64,45.5,45.54,89102.0,40.9482,40.9751,40.8494,40.8853,89102.0
2018-04-25 14:05:00,45.54,45.58,45.51,45.53,91792.0,40.8853,40.9212,40.8584,40.8763,91792.0
2018-04-25 14:10:00,45.52,45.56,45.49,45.51,89937.0,40.8674,40.9033,40.8404,40.8584,89937.0
2018-04-25 14:15:00,45.51,45.55,45.49,45.52,75535.0,40.8584,40.8943,40.8404,40.8674,75535.0
2018-04-25 14:20:00,45.52,45.52,45.45,45.47,73820.0,40.8674,40.8674,40.8045,40.8225,73820.0
2018-04-25 14:25:00,45.47,45.56,45.46,45.49,98992.0,40.8225,40.9033,40.8135,40.8404,98992.0
2018-04-25 14:30:00,45.49,45.59,45.47,45.58,113119.0,40.8404,40.9302,40.8225,40.9212,113119.0
2018-04-25 14:35:00,45.58,45.63,45.56,45.61,82123.0,40.9212,40.9661,40.9033,40.9482,82123.0
2018-04-25 14:40:00,45.61,45.65,45.6,45.6,89392.0,40.9482,40.9841,40.9392,40.9392,89392.0
2018-04-25 14:45:00,45.61,45.7,45.57,45.68,98983.0,40.9482,41.029,40.9122,41.011,98983.0
2018-04-25 14:50:00,45.68,45.73,45.65,45.72,91022.0,41.011,41.0559,40.9841,41.0469,91022.0
2018-04-25 14:55:00,45.72,45.82,45.69,45.81,136827.0,41.0469,41.1367,41.02,41.1277,136827.0
2018-04-25 15:00:00,45.8,45.83,45.77,45.81,164197.0,41.1187,41.1457,41.0918,41.1277,164197.0
2018-04-25 15:05:00,45.81,45.81,45.77,45.78,90473.0,41.1277,41.1277,41.0918,41.1008,90473.0
2018-04-25 15:10:00,45.78,45.84,45.78,45.8,121335.0,41.1008,41.1546,41.1008,41.1187,121335.0
2018-04-25 15:15:00,45.81,45.82,45.74,45.74,105913.0,41.1277,41.1367,41.0649,41.0649,105913.0
2018-04-25 15:20:00,45.75,45.81,45.74,45.79,137997.0,41.0738,41.1277,41.0649,41.1098,137997.0
2018-04-25 15:25:00,45.79,45.82,45.73,45.78,164793.0,41.1098,41.1367,41.0559,41.1008,164793.0
2018-04-25 15:30:00,45.79,45.84,45.73,45.78,218635.0,41.1098,41.1546,41.0559,41.1008,218635.0
2018-04-25 15:35:00,45.78,45.79,45.69,45.69,130790.0,41.1008,41.1098,41.02,41.02,130790.0
2018-04-25 15:40:00,45.69,45.72,45.63,45.66,115689.0,41.02,41.0469,40.9661,40.993,115689.0
2018-04-25 15:45:00,45.66,45.67,45.59,45.61,182169.0,40.993,41.002,40.9302,40.9482,182169.0
2018-04-25 15:50:00,45.6,45.64,45.59,45.64,226796.0,40.9392,40.9751,40.9302,40.9751,226796.0
2018-04-25 15:55:00,45.64,45.75,45.63,45.74,641113.0,40.9751,41.0738,40.9661,41.0649,641113.0
2018-04-26 09:30:00,46.09,46.16,46.02,46.11,287108.0,41.3791,41.4419,41.3163,41.3971,287108.0
2018-04-26 09:35:00,46.11,46.13,45.96,46.09,113611.0,41.3971,41.415,41.2624,41.3791,113611.0
2018-04-26 09:40:00,46.09,46.13,45.96,46.02,127644.0,41.3791,41.415,41.2624,41.3163,127644.0
2018-04-26 09:45:00,46.02,46.04,45.96,45.96,121365.0,41.3163,41.3342,41.2624,41.2624,121365.0
2018-04-26 09:50:00,45.95,46.01,45.92,45.98,106635.0,41.2534,41.3073,41.2265,41.2803,106635.0
2018-04-26 09:55:00,45.99,46.09,45.98,46.06,116167.0,41.2893,41.3791,41.2803,41.3522,116167.0
2018-04-26 10:00:00,46.07,46.1,46.01,46.09,133573.0,41.3611,41.3881,41.3073,41.3791,133573.0
2018-04-26 10:05:00,46.1,46.2,46.09,46.19,114141.0,41.3881,41.4779,41.3791,41.4689,114141.0
2018-04-26 10:10:00,46.19,46.21,46.17,46.2,194223.0,41.4689,41.4868,41.4509,41.4779,194223.0
2018-04-26 10:15:00,46.21,46.21,46.11,46.11,98906.0,41.4868,41.4868,41.3971,41.3971,98906.0
2018-04-26 10:20:00,46.11,46.14,46.05,46.05,238866.0,41.3971,41.424,41.3432,41.3432,238866.0
2018-04-26 10:25:00,46.06,46.1,46.04,46.09,181318.0,41.3522,41.3881,41.3342,41.3791,181318.0
2018-04-26 10:30:00,46.1,46.11,46.07,46.09,147295.0,41.3881,41.3971,41.3611,41.3791,147295.0
2018-04-26 10:35:00,46.09,46.11,46.08,46.09,79625.0,41.3791,41.3971,41.3701,41.3791,79625.0
2018-04-26 10:40:00,46.09,46.09,45.96,45.98,203604.0,41.3791,41.3791,41.2624,41.2803,203604.0
2018-04-26 10:45:00,45.98,46.01,45.97,45.99,102472.0,41.2803,41.3073,41.2714,41.2893,102472.0
2018-04-26 10:50:00,45.99,46.05,45.98,46.05,155540.0,41.2893,41.3432,41.2803,41.3432,155540.0
2018-04-26 10:55:00,46.05,46.15,46.04,46.14,94775.0,41.3432,41.433,41.3342,41.424,94775.0
2018-04-26 11:00:00,46.15,46.19,46.12,46.16,77325.0,41.433,41.4689,41.406,41.4419,77325.0
2018-04-26 11:05:00,46.16,46.19,46.14,46.15,101982.0,41.4419,41.4689,41.424,41.433,101982.0
2018-04-26 11:10:00,46.16,46.17,46.09,46.12,112576.0,41.4419,41.4509,41.3791,41.406,112576.0
2018-04-26 11:15:00,46.12,46.12,46.03,46.03,83847.0,41.406,41.406,41.3252,41.3252,83847.0
2018-04-26 11:20:00,46.04,46.04,45.97,46.0,111821.0,41.3342,41.3342,41.2714,41.2983,111821.0
2018-04-26 11:25:00,45.99,46.07,45.99,46.05,86646.0,41.2893,41.3611,41.2893,41.3432,86646.0
2018-04-26 11:30:00,46.05,46.08,45.97,46.0,125147.0,41.3432,41.3701,41.2714,41.2983,125147.0
2018-04-26 11:35:00,46.0,46.06,45.99,46.02,61984.0,41.2983,41.3522,41.2893,41.3163,61984.0
2018-04-26 11:40:00,46.02,46.02,45.97,46.0,80943.0,41.3163,41.3163,41.2714,41.2983,80943.0
2018-04-26 11:45:00,46.0,46.01,45.96,45.98,82260.0,41.2983,41.3073,41.2624,41.2803,82260.0
2018-04-26 11:50:00,45.97,45.99,45.92,45.97,117299.0,41.2714,41.2893,41.2265,41.2714,117299.0
2018-04-26 11:55:00,45.97,46.01,45.93,45.98,136875.0,41.2714,41.3073,41.2354,41.2803,136875.0
2018-04-26 12:00:00,45.98,46.04,45.98,46.01,57936.0,41.2803,41.3342,41.2803,41.3073,57936.0
2018-04-26 12:05:00,46.02,46.04,46.01,46.03,60458.0,41.3163,41.3342,41.3073,41.3252,60458.0
2018-04-26 12:10:00,46.03,46.05,45.99,46.03,76872.0,41.3252,41.3432,41.2893,41.3252,76872.0
2018-04-26 12:15:00,46.03,46.04,46.0,46.03,89671.0,41.3252,41.3342,41.2983,41.3252,89671.0
2018-04-26 12:20:00,46.03,46.04,46.01,46.03,76792.0,41.3252,41.3342,41.3073,41.3252,76792.0
2018-04-26 12:25:00,46.03,46.05,46.01,46.01,116970.0,41.3252,41.3432,41.3073,41.3073,116970.0
2018-04-26 12:30:00,46.02,46.02,45.98,45.98,111160.0,41.3163,41.3163,41.2803,41.2803,111160.0
2018-04-26 12:35:00,45.98,46.05,45.96,46.04,105618.0,41.2803,41.3432,41.2624,41.3342,105618.0
2018-04-26 12:40:00,46.03,46.05,46.0,46.04,69309.0,41.3252,41.3432,41.2983,41.3342,69309.0
2018-04-26 12:45:00,46.04,46.05,45.99,46.02,82708.0,41.3342,41.3432,41.2893,41.3163,82708.0
2018-04-26 12:50:00,46.02,46.04,46.01,46.04,76407.0,41.3163,41.3342,41.3073,41.3342,76407.0
2018-04-26 12:55:00,46.04,46.06,46.02,46.03,79027.0,41.3342,41.3522,41.3163,41.3252,79027.0
2018-04-26 13:00:00,46.03,46.11,46.02,46.11,83875.0,41.3252,41.3971,41.3163,41.3971,83875.0
2018-04-26 13:05:00,46.1,46.11,46.08,46.09,95773.0,41.3881,41.3971,41.3701,41.3791,95773.0
2018-04-26 13:10:00,46.1,46.15,46.06,46.11,119682.0,41.3881,41.433,41.3522,41.3971,119682.0
2018-04-26 13:15:00,46.11,46.12,46.09,46.11,67685.0,41.3971,41.406,41.3791,41.3971,67685.0
2018-04-26 13:20:00,46.11,46.11,46.07,46.11,122856.0,41.3971,41.3971,41.3611,41.3971,122856.0
2018-04-26 13:25:00,46.11,46.11,46.07,46.09,78851.0,41.3971,41.3971,41.3611,41.3791,78851.0
2018-04-26 13:30:00,46.1,46.12,46.08,46.11,80874.0,41.3881,41.406,41.3701,41.3971,80874.0
2018-04-26 13:35:00,46.12,46.13,46.06,46.08,95255.0,41.406,41.415,41.3522,41.3701,95255.0
2018-04-26 13:40:00,46.08,46.1,46.06,46.1,48568.0,41.3701,41.3881,41.3522,41.3881,48568.0
2018-04-26 13:45:00,46.09,46.1,46.07,46.08,50259.0,41.3791,41.3881,41.3611,41.3701,50259.0
2018-04-26 13:50:00,46.07,46.07,46.03,46.03,117543.0,41.3611,41.3611,41.3252,41.3252,117543.0
2018-04-26 13:55:00,46.04,46.05,46.03,46.04,90332.0,41.3342,41.3432,41.3252,41.3342,90332.0
2018-04-26 14:00:00,46.04,46.06,46.02,46.05,114938.0,41.3342,41.3522,41.3163,41.3432,114938.0
2018-04-26 14:05:00,46.05,46.05,46.01,46.04,93133.0,41.3432,41.3432,41.3073,41.3342,93133.0
2018-04-26 14:10:00,46.04,46.07,46.03,46.03,103372.0,41.3342,41.3611,41.3252,41.3252,103372.0
2018-04-26 14:15:00,46.03,46.04,46.0,46.01,94716.0,41.3252,41.3342,41.2983,41.3073,94716.0
2018-04-26 14:20:00,46.02,46.02,46.0,46.0,63330.0,41.3163,41.3163,41.2983,41.2983,63330.0
2018-04-26 14:25:00,46.0,46.02,46.0,46.02,97790.0,41.2983,41.3163,41.2983,41.3163,97790.0
2018-04-26 14:30:00,46.02,46.04,46.01,46.03,75852.0,41.3163,41.3342,41.3073,41.3252,75852.0
2018-04-26 14:35:00,46.04,46.04,46.0,46.04,162554.0,41.3342,41.3342,41.2983,41.3342,162554.0
2018-04-26 14:40:00,46.04,46.15,46.03,46.15,137260.0,41.3342,41.433,41.3252,41.433,137260.0
2018-04-26 14:45:00,46.15,46.16,46.12,46.14,94207.0,41.433,41.4419,41.406,41.424,94207.0
2018-04-26 14:50:00,46.14,46.16,46.13,46.15,70326.0,41.424,41.4419,41.415,41.433,70326.0
2018-04-26 14:55:00,46.15,46.16,46.12,46.13,98913.0,41.433,41.4419,41.406,41.415,98913.0
2018-04-26 15:00:00,46.14,46.17,46.13,46.16,142190.0,41.424,41.4509,41.415,41.4419,142190.0
2018-04-26 15:05:00,46.16,46.18,46.13,46.13,90695.0,41.4419,41.4599,41.415,41.415,90695.0
2018-04-26 15:10:00,46.14,46.16,46.13,46.16,112856.0,41.424,41.4419,41.415,41.4419,112856.0
2018-04-26 15:15:00,46.16,46.18,46.13,46.13,115825.0,41.4419,41.4599,41.415,41.415,115825.0
2018-04-26 15:20:00,46.14,46.14,46.09,46.12,120962.0,41.424,41.424,41.3791,41.406,120962.0
2018-04-26 15:25:00,46.12,46.13,46.09,46.1,116610.0,41.406,41.415,41.3791,41.3881,116610.0
2018-04-26 15:30:00,46.11,46.15,46.1,46.14,173674.0,41.3971,41.433,41.3881,41.424,173674.0
2018-04-26 15:35:00,46.14,46.14,46.1,46.11,137351.0,41.424,41.424,41.3881,41.3971,137351.0
2018-04-26 15:40:00,46.11,46.13,46.07,46.13,234550.0,41.3971,41.415,41.3611,41.415,234550.0
2018-04-26 15:45:00,46.12,46.12,46.05,46.08,242976.0,41.406,41.406,41.3432,41.3701,242976.0
2018-04-26 15:50:00,46.07,46.08,46.0,46.03,299203.0,41.3611,41.3701,41.2983,41.3252,299203.0
2018-04-26 15:55:00,46.03,46.05,45.9,45.96,1253480.0,41.3252,41.3432,41.2085,41.2624,1253480.0
2018-04-27 09:30:00,46.12,46.12,45.81,45.82,479235.0,41.406,41.406,41.1277,41.1367,479235.0
2018-04-27 09:35:00,45.81,45.83,45.46,45.54,378777.0,41.1277,41.1457,40.8135,40.8853,378777.0
2018-04-27 09:40:00,45.54,45.79,45.52,45.74,287732.0,40.8853,41.1098,40.8674,41.0649,287732.0
2018-04-27 09:45:00,45.74,45.8,45.68,45.7,283209.0,41.0649,41.1187,41.011,41.029,283209.0
2018-04-27 09:50:00,45.7,45.71,45.57,45.59,275522.0,41.029,41.0379,40.9122,40.9302,275522.0
2018-04-27 09:55:00,45.59,45.65,45.52,45.55,244057.0,40.9302,40.9841,40.8674,40.8943,244057.0
2018-04-27 10:00:00,45.55,45.64,45.55,45.61,301909.0,40.8943,40.9751,40.8943,40.9482,301909.0
2018-04-27 10:05:00,45.6,45.8,45.58,45.77,189855.0,40.9392,41.1187,40.9212,41.0918,189855.0
2018-04-27 10:10:00,45.78,45.78,45.68,45.74,166582.0,41.1008,41.1008,41.011,41.0649,166582.0
2018-04-27 10:15:00,45.75,45.77,45.68,45.7,179727.0,41.0738,41.0918,41.011,41.029,179727.0
2018-04-27 10:20:00,45.69,45.75,45.66,45.72,175717.0,41.02,41.0738,40.993,41.0469,175717.0
2018-04-27 10:25:00,45.72,45.72,45.59,45.61,133753.0,41.0469,41.0469,40.9302,40.9482,133753.0
2018-04-27 10:30:00,45.62,45.64,45.55,45.56,103072.0,40.9571,40.9751,40.8943,40.9033,103072.0
2018-04-27 10:35:00,45.57,45.65,45.57,45.63,163945.0,40.9122,40.9841,40.9122,40.9661,163945.0
2018-04-27 10:40:00,45.63,45.64,45.58,45.63,139522.0,40.9661,40.9751,40.9212,40.9661,139522.0
2018-04-27 10:45:00,45.63,45.64,45.6,45.63,126346.0,40.9661,40.9751,40.9392,40.9661,126346.0
2018-04-27 10:50:00,45.63,45.63,45.56,45.56,115720.0,40.9661,40.9661,40.9033,40.9033,115720.0
2018-04-27 10:55:00,45.56,45.66,45.55,45.65,123085.0,40.9033,40.993,40.8943,40.9841,123085.0
2018-04-27 11:00:00,45.65,45.68,45.62,45.62,234452.0,40.9841,41.011,40.9571,40.9571,234452.0
2018-04-27 11:05:00,45.62,45.67,45.61,45.66,222971.0,40.9571,41.002,40.9482,40.993,222971.0
2018-04-27 11:10:00,45.65,45.69,45.62,45.69,263621.0,40.9841,41.02,40.9571,41.02,263621.0
2018-04-27 11:15:00,45.68,45.78,45.67,45.72,150246.0,41.011,41.1008,41.002,41.0469,150246.0
2018-04-27 11:20:00,45.72,45.77,45.68,45.77,47856.0,41.0469,41.0918,41.011,41.0918,47856.0
2018-04-27 11:25:00,45.77,45.83,45.76,45.82,115922.0,41.0918,41.1457,41.0828,41.1367,115922.0
2018-04-27 11:30:00,45.82,45.82,45.72,45.73,163192.0,41.1367,41.1367,41.0469,41.0559,163192.0
2018-04-27 11:35:00,45.73,45.74,45.7,45.71,160036.0,41.0559,41.0649,41.029,41.0379,160036.0
2018-04-27 11:40:00,45.71,45.72,45.65,45.67,90126.0,41.0379,41.0469,40.9841,41.002,90126.0
2018-04-27 11:45:00,45.67,45.71,45.66,45.7,68030.0,41.002,41.0379,40.993,41.029,68030.0
2018-04-27 11:50:00,45.7,45.71,45.66,45.68,105199.0,41.029,41.0379,40.993,41.011,105199.0
2018-04-27 11:55:00,45.67,45.68,45.63,45.64,124238.0,41.002,41.011,40.9661,40.9751,124238.0
2018-04-27 12:00:00,45.64,45.69,45.63,45.68,154954.0,40.9751,41.02,40.9661,41.011,154954.0
2018-04-27 12:05:00,45.69,45.73,45.67,45.68,93645.0,41.02,41.0559,41.002,41.011,93645.0
2018-04-27 12:10:00,45.68,45.72,45.65,45.72,79044.0,41.011,41.0469,40.9841,41.0469,79044.0
2018-04-27 12:15:00,45.72,45.73,45.69,45.73,61348.0,41.0469,41.0559,41.02,41.0559,61348.0
2018-04-27 12:20:00,45.73,45.73,45.69,45.71,54914.0,41.0559,41.0559,41.02,41.0379,54914.0
2018-04-27 12:25:00,45.71,45.73,45.67,45.67,83661.0,41.0379,41.0559,41.002,41.002,83661.0
2018-04-27 12:30:00,45.67,45.7,45.61,45.62,126994.0,41.002,41.029,40.9482,40.9571,126994.0
2018-04-27 12:35:00,45.61,45.65,45.6,45.64,55888.0,40.9482,40.9841,40.9392,40.9751,55888.0
2018-04-27 12:40:00,45.64,45.67,45.62,45.66,88923.0,40.9751,41.002,40.9571,40.993,88923.0
2018-04-27 12:45:00,45.65,45.75,45.65,45.72,54313.0,40.9841,41.0738,40.9841,41.0469,54313.0
2018-04-27 12:50:00,45.73,45.79,45.71,45.79,65455.0,41.0559,41.1098,41.0379,41.1098,65455.0
2018-04-27 12:55:00,45.79,45.83,45.77,45.8,58844.0,41.1098,41.1457,41.0918,41.1187,58844.0
2018-04-27 13:00:00,45.81,45.81,45.76,45.77,94861.0,41.1277,41.1277,41.0828,41.0918,94861.0
2018-04-27 13:05:00,45.76,45.77,45.71,45.73,313805.0,41.0828,41.0918,41.0379,41.0559,313805.0
2018-04-27 13:10:00,45.73,45.74,45.68,45.7,193126.0,41.0559,41.0649,41.011,41.029,193126.0
2018-04-27 13:15:00,45.7,45.71,45.68,45.71,84197.0,41.029,41.0379,41.011,41.0379,84197.0
2018-04-27 13:20:00,45.7,45.7,45.66,45.68,72701.0,41.029,41.029,40.993,41.011,72701.0
2018-04-27 13:25:00,45.67,45.67,45.62,45.63,83078.0,41.002,41.002,40.9571,40.9661,83078.0
2018-04-27 13:30:00,45.63,45.63,45.61,45.62,93053.0,40.9661,40.9661,40.9482,40.9571,93053.0
2018-04-27 13:35:00,45.62,45.64,45.59,45.62,108413.0,40.9571,40.9751,40.9302,40.9571,108413.0
2018-04-27 13:40:00,45.62,45.62,45.59,45.61,84854.0,40.9571,40.9571,40.9302,40.9482,84854.0
2018-04-27 13:45:00,45.61,45.62,45.58,45.59,50866.0,40.9482,40.9571,40.9212,40.9302,50866.0
2018-04-27 13:50:00,45.59,45.65,45.58,45.63,90261.0,40.9302,40.9841,40.9212,40.9661,90261.0
2018-04-27 13:55:00,45.63,45.63,45.61,45.62,56885.0,40.9661,40.9661,40.9482,40.9571,56885.0
2018-04-27 14:00:00,45.62,45.63,45.58,45.6,97854.0,40.9571,40.9661,40.9212,40.9392,97854.0
2018-04-27 14:05:00,45.61,45.65,45.6,45.63,102306.0,40.9482,40.9841,40.9392,40.9661,102306.0
2018-04-27 14:10:00,45.63,45.68,45.61,45.68,128303.0,40.9661,41.011,40.9482,41.011,128303.0
2018-04-27 14:15:00,45.67,45.68,45.64,45.65,111139.0,41.002,41.011,40.9751,40.9841,111139.0
2018-04-27 14:20:00,45.65,45.67,45.62,45.66,96274.0,40.9841,41.002,40.9571,40.993,96274.0
2018-04-27 14:25:00,45.67,45.68,45.65,45.66,125263.0,41.002,41.011,40.9841,40.993,125263.0
2018-04-27 14:30:00,45.66,45.69,45.63,45.68,146777.0,40.993,41.02,40.9661,41.011,146777.0
2018-04-27 14:35:00,45.68,45.69,45.67,45.67,82601.0,41.011,41.02,41.002,41.002,82601.0
2018-04-27 14:40:00,45.67,45.68,45.66,45.67,88383.0,41.002,41.011,40.993,41.002,88383.0
2018-04-27 14:45:00,45.67,45.68,45.66,45.67,97481.0,41.002,41.011,40.993,41.002,97481.0
2018-04-27 14:50:00,45.68,45.68,45.62,45.66,117887.0,41.011,41.011,40.9571,40.993,117887.0
2018-04-27 14:55:00,45.67,45.67,45.62,45.63,155436.0,41.002,41.002,40.9571,40.9661,155436.0
2018-04-27 15:00:00,45.64,45.68,45.6,45.68,240135.0,40.9751,41.011,40.9392,41.011,240135.0
2018-04-27 15:05:00,45.67,45.7,45.67,45.68,88177.0,41.002,41.029,41.002,41.011,88177.0
2018-04-27 15:10:00,45.69,45.7,45.64,45.64,131488.0,41.02,41.029,40.9751,40.9751,131488.0
2018-04-27 15:15:00,45.65,45.66,45.6,45.6,174675.0,40.9841,40.993,40.9392,40.9392,174675.0
2018-04-27 15:20:00,45.61,45.61,45.56,45.56,157022.0,40.9482,40.9482,40.9033,40.9033,157022.0
2018-04-27 15:25:00,45.57,45.57,45.5,45.54,176195.0,40.9122,40.9122,40.8494,40.8853,176195.0
2018-04-27 15:30:00,45.54,45.56,45.53,45.54,244495.0,40.8853,40.9033,40.8763,40.8853,244495.0
2018-04-27 15:35:00,45.54,45.59,45.51,45.59,252758.0,40.8853,40.9302,40.8584,40.9302,252758.0
2018-04-27 15:40:00,45.58,45.61,45.55,45.55,340186.0,40.9212,40.9482,40.8943,40.8943,340186.0
2018-04-27 15:45:00,45.56,45.64,45.55,45.59,513927.0,40.9033,40.9751,40.8943,40.9302,513927.0
2018-04-27 15:50:00,45.59,45.6,45.53,45.54,440933.0,40.9302,40.9392,40.8763,40.8853,440933.0
2018-04-27 15:55:00,45.55,45.6,45.52,45.54,728018.0,40.8943,40.9392,40.8674,40.8853,728018.0
2018-04-30 09:30:00,45.66,45.87,45.65,45.81,229488.0,40.993,41.1816,40.9841,41.1277,229488.0
2018-04-30 09:35:00,45.81,45.9,45.79,45.86,131726.0,41.1277,41.2085,41.1098,41.1726,131726.0
2018-04-30 09:40:00,45.86,45.99,45.86,45.95,122432.0,41.1726,41.2893,41.1726,41.2534,122432.0
2018-04-30 09:45:00,45.95,45.99,45.91,45.97,193766.0,41.2534,41.2893,41.2175,41.2714,193766.0
2018-04-30 09:50:00,45.97,46.02,45.94,45.96,102821.0,41.2714,41.3163,41.2444,41.2624,102821.0
2018-04-30 09:55:00,45.97,46.01,45.97,45.98,100900.0,41.2714,41.3073,41.2714,41.2803,100900.0
2018-04-30 10:00:00,45.98,46.01,45.95,45.99,145890.0,41.2803,41.3073,41.2534,41.2893,145890.0
2018-04-30 10:05:00,46.0,46.01,45.92,45.94,134154.0,41.2983,41.3073,41.2265,41.2444,134154.0
2018-04-30 10:10:00,45.94,45.97,45.92,45.94,143445.0,41.2444,41.2714,41.2265,41.2444,143445.0
2018-04-30 10:15:00,45.94,45.96,45.88,45.91,106193.0,41.2444,41.2624,41.1906,41.2175,106193.0
2018-04-30 10:20:00,45.9,45.93,45.85,45.85,144106.0,41.2085,41.2354,41.1636,41.1636,144106.0
2018-04-30 10:25:00,45.85,45.92,45.83,45.89,143685.0,41.1636,41.2265,41.1457,41.1995,143685.0
2018-04-30 10:30:00,45.9,46.0,45.89,45.99,143009.0,41.2085,41.2983,41.1995,41.2893,143009.0
2018-04-30 10:35:00,45.99,46.01,45.94,45.98,185079.0,41.2893,41.3073,41.2444,41.2803,185079.0
2018-04-30 10:40:00,45.98,46.01,45.92,45.94,111176.0,41.2803,41.3073,41.2265,41.2444,111176.0
2018-04-30 10:45:00,45.93,45.96,45.9,45.93,99821.0,41.2354,41.2624,41.2085,41.2354,99821.0
2018-04-30 10:50:00,45.93,45.93,45.9,45.92,100239.0,41.2354,41.2354,41.2085,41.2265,100239.0
2018-04-30 10:55:00,45.93,45.93,45.87,45.88,95587.0,41.2354,41.2354,41.1816,41.1906,95587.0
2018-04-30 11:00:00,45.89,45.94,45.88,45.92,123449.0,41.1995,41.2444,41.1906,41.2265,123449.0
2018-04-30 11:05:00,45.92,45.94,45.89,45.92,108030.0,41.2265,41.2444,41.1995,41.2265,108030.0
2018-04-30 11:10:00,45.92,46.0,45.91,45.98,77238.0,41.2265,41.2983,41.2175,41.2803,77238.0
2018-04-30 11:15:00,45.99,45.99,45.92,45.94,79060.0,41.2893,41.2893,41.2265,41.2444,79060.0
2018-04-30 11:20:00,45.94,45.96,45.91,45.95,72584.0,41.2444,41.2624,41.2175,41.2534,72584.0
2018-04-30 11:25:00,45.94,45.96,45.91,45.94,100299.0,41.2444,41.2624,41.2175,41.2444,100299.0
2018-04-30 11:30:00,45.94,45.98,45.93,45.96,165888.0,41.2444,41.2803,41.2354,41.2624,165888.0
2018-04-30 11:35:00,45.95,45.96,45.88,45.89,69929.0,41.2534,41.2624,41.1906,41.1995,69929.0
2018-04-30 11:40:00,45.89,45.91,45.84,45.89,90912.0,41.1995,41.2175,41.1546,41.1995,90912.0
2018-04-30 11:45:00,45.89,45.91,45.83,45.84,105942.0,41.1995,41.2175,41.1457,41.1546,105942.0
2018-04-30 11:50:00,45.84,45.85,45.79,45.8,123317.0,41.1546,41.1636,41.1098,41.1187,123317.0
2018-04-30 11:55:00,45.8,45.88,45.78,45.88,77393.0,41.1187,41.1906,41.1008,41.1906,77393.0
2018-04-30 12:00:00,45.88,45.88,45.8,45.82,72336.0,41.1906,41.1906,41.1187,41.1367,72336.0
2018-04-30 12:05:00,45.83,45.83,45.75,45.76,90619.0,41.1457,41.1457,41.0738,41.0828,90619.0
2018-04-30 12:10:00,45.76,45.77,45.73,45.75,77626.0,41.0828,41.0918,41.0559,41.0738,77626.0
2018-04-30 12:15:00,45.75,45.76,45.7,45.74,107128.0,41.0738,41.0828,41.029,41.0649,107128.0
2018-04-30 12:20:00,45.74,45.76,45.73,45.75,52341.0,41.0649,41.0828,41.0559,41.0738,52341.0
2018-04-30 12:25:00,45.75,45.8,45.72,45.8,76683.0,41.0738,41.1187,41.0469,41.1187,76683.0
2018-04-30 12:30:00,45.79,45.8,45.76,45.79,43823.0,41.1098,41.1187,41.0828,41.1098,43823.0
2018-04-30 12:35:00,45.78,45.79,45.74,45.75,60816.0,41.1008,41.1098,41.0649,41.0738,60816.0
2018-04-30 12:40:00,45.76,45.77,45.7,45.7,94814.0,41.0828,41.0918,41.029,41.029,94814.0
2018-04-30 12:45:00,45.7,45.7,45.63,45.65,74674.0,41.029,41.029,40.9661,40.9841,74674.0
2018-04-30 12:50:00,45.65,45.66,45.56,45.61,119828.0,40.9841,40.993,40.9033,40.9482,119828.0
2018-04-30 12:55:00,45.62,45.69,45.6,45.69,44140.0,40.9571,41.02,40.9392,41.02,44140.0
2018-04-30 13:00:00,45.7,45.74,45.68,45.71,55391.0,41.029,41.0649,41.011,41.0379,55391.0
2018-04-30 13:05:00,45.72,45.76,45.71,45.74,66620.0,41.0469,41.0828,41.0379,41.0649,66620.0
2018-04-30 13:10:00,45.74,45.77,45.66,45.69,90420.0,41.0649,41.0918,40.993,41.02,90420.0
2018-04-30 13:15:00,45.7,45.72,45.68,45.69,95589.0,41.029,41.0469,41.011,41.02,95589.0
2018-04-30 13:20:00,45.69,45.69,45.64,45.64,165575.0,41.02,41.02,40.9751,40.9751,165575.0
2018-04-30 13:25:00,45.64,45.73,45.64,45.71,60118.0,40.9751,41.0559,40.9751,41.0379,60118.0
2018-04-30 13:30:00,45.71,45.76,45.7,45.73,52656.0,41.0379,41.0828,41.029,41.0559,52656.0
2018-04-30 13:35:00,45.72,45.78,45.71,45.77,52028.0,41.0469,41.1008,41.0379,41.0918,52028.0
2018-04-30 13:40:00,45.77,45.87,45.76,45.87,101724.0,41.0918,41.1816,41.0828,41.1816,101724.0
2018-04-30 13:45:00,45.87,45.92,45.86,45.9,123424.0,41.1816,41.2265,41.1726,41.2085,123424.0
2018-04-30 13:50:00,45.9,45.91,45.84,45.86,56347.0,41.2085,41.2175,41.1546,41.1726,56347.0
2018-04-30 13:55:00,45.86,45.9,45.84,45.88,46203.0,41.1726,41.2085,41.1546,41.1906,46203.0
2018-04-30 14:00:00,45.88,45.88,45.8,45.82,73035.0,41.1906,41.1906,41.1187,41.1367,73035.0
2018-04-30 14:05:00,45.82,45.83,45.73,45.74,70895.0,41.1367,41.1457,41.0559,41.0649,70895.0
2018-04-30 14:10:00,45.75,45.79,45.69,45.79,96902.0,41.0738,41.1098,41.02,41.1098,96902.0
2018-04-30 14:15:00,45.79,45.84,45.78,45.8,111493.0,41.1098,41.1546,41.1008,41.1187,111493.0
2018-04-30 14:20:00,45.8,45.88,45.79,45.84,170744.0,41.1187,41.1906,41.1098,41.1546,170744.0
2018-04-30 14:25:00,45.83,45.89,45.83,45.87,118259.0,41.1457,41.1995,41.1457,41.1816,118259.0
2018-04-30 14:30:00,45.87,45.92,45.84,45.88,121861.0,41.1816,41.2265,41.1546,41.1906,121861.0
2018-04-30 14:35:00,45.87,45.92,45.86,45.88,98221.0,41.1816,41.2265,41.1726,41.1906,98221.0
2018-04-30 14:40:00,45.88,45.91,45.84,45.86,79894.0,41.1906,41.2175,41.1546,41.1726,79894.0
2018-04-30 14:45:00,45.87,45.88,45.82,45.87,92781.0,41.1816,41.1906,41.1367,41.1816,92781.0
2018-04-30 14:50:00,45.86,45.91,45.85,45.88,86006.0,41.1726,41.2175,41.1636,41.1906,86006.0
2018-04-30 14:55:00,45.88,45.91,45.85,45.85,66441.0,41.1906,41.2175,41.1636,41.1636,66441.0
2018-04-30 15:00:00,45.85,45.88,45.84,45.86,105220.0,41.1636,41.1906,41.1546,41.1726,105220.0
2018-04-30 15:05:00,45.86,45.91,45.84,45.88,130813.0,41.1726,41.2175,41.1546,41.1906,130813.0
2018-04-30 15:10:00,45.89,45.96,45.87,45.94,144858.0,41.1995,41.2624,41.1816,41.2444,144858.0
2018-04-30 15:15:00,45.95,46.01,45.92,46.0,320708.0,41.2534,41.3073,41.2265,41.2983,320708.0
2018-04-30 15:20:00,46.0,46.0,45.84,45.84,141279.0,41.2983,41.2983,41.1546,41.1546,141279.0
2018-04-30 15:25:00,45.84,45.86,45.8,45.84,103016.0,41.1546,41.1726,41.1187,41.1546,103016.0
2018-04-30 15:30:00,45.84,45.96,45.84,45.94,137803.0,41.1546,41.2624,41.1546,41.2444,137803.0
2018-04-30 15:35:00,45.94,45.96,45.91,45.94,149679.0,41.2444,41.2624,41.2175,41.2444,149679.0
2018-04-30 15:40:00,45.93,45.94,45.85,45.85,181655.0,41.2354,41.2444,41.1636,41.1636,181655.0
2018-04-30 15:45:00,45.85,45.96,45.83,45.92,251678.0,41.1636,41.2624,41.1457,41.2265,251678.0
2018-04-30 15:50:00,45.92,45.92,45.77,45.79,344439.0,41.2265,41.2265,41.0918,41.1098,344439.0
2018-04-30 15:55:00,45.79,45.81,45.65,45.66,1178793.0,41.1098,41.1277,40.9841,40.993,1178793.0
2018-05-01 09:30:00,45.39,45.64,45.39,45.59,271298.0,40.7506,40.9751,40.7506,40.9302,271298.0
2018-05-01 09:35:00,45.58,45.68,45.51,45.66,231646.0,40.9212,41.011,40.8584,40.993,231646.0
2018-05-01 09:40:00,45.66,45.78,45.63,45.76,177470.0,40.993,41.1008,40.9661,41.0828,177470.0
2018-05-01 09:45:00,45.75,45.84,45.71,45.78,123668.0,41.0738,41.1546,41.0379,41.1008,123668.0
2018-05-01 09:50:00,45.78,45.81,45.73,45.78,86753.0,41.1008,41.1277,41.0559,41.1008,86753.0
2018-05-01 09:55:00,45.78,45.81,45.7,45.72,132342.0,41.1008,41.1277,41.029,41.0469,132342.0
2018-05-01 10:00:00,45.72,45.72,45.58,45.58,121820.0,41.0469,41.0469,40.9212,40.9212,121820.0
2018-05-01 10:05:00,45.58,45.64,45.54,45.61,116842.0,40.9212,40.9751,40.8853,40.9482,116842.0
2018-05-01 10:10:00,45.6,45.64,45.55,45.63,98308.0,40.9392,40.9751,40.8943,40.9661,98308.0
2018-05-01 10:15:00,45.63,45.7,45.61,45.68,101436.0,40.9661,41.029,40.9482,41.011,101436.0
2018-05-01 10:20:00,45.68,45.71,45.63,45.63,71452.0,41.011,41.0379,40.9661,40.9661,71452.0
2018-05-01 10:25:00,45.63,45.64,45.59,45.61,77833.0,40.9661,40.9751,40.9302,40.9482,77833.0
2018-05-01 10:30:00,45.61,45.67,45.57,45.66,85475.0,40.9482,41.002,40.9122,40.993,85475.0
2018-05-01 10:35:00,45.65,45.65,45.6,45.61,53219.0,40.9841,40.9841,40.9392,40.9482,53219.0
2018-05-01 10:40:00,45.61,45.76,45.61,45.76,116410.0,40.9482,41.0828,40.9482,41.0828,116410.0
2018-05-01 10:45:00,45.76,45.79,45.73,45.73,53481.0,41.0828,41.1098,41.0559,41.0559,53481.0
2018-05-01 10:50:00,45.73,45.75,45.71,45.72,79170.0,41.0559,41.0738,41.0379,41.0469,79170.0
2018-05-01 10:55:00,45.72,45.76,45.71,45.72,53375.0,41.0469,41.0828,41.0379,41.0469,53375.0
2018-05-01 11:00:00,45.71,45.71,45.63,45.64,85139.0,41.0379,41.0379,40.9661,40.9751,85139.0
2018-05-01 11:05:00,45.64,45.66,45.62,45.63,46334.0,40.9751,40.993,40.9571,40.9661,46334.0
2018-05-01 11:10:00,45.64,45.65,45.62,45.64,58727.0,40.9751,40.9841,40.9571,40.9751,58727.0
2018-05-01 11:15:00,45.64,45.7,45.63,45.68,67163.0,40.9751,41.029,40.9661,41.011,67163.0
2018-05-01 11:20:00,45.68,45.71,45.65,45.65,41534.0,41.011,41.0379,40.9841,40.9841,41534.0
2018-05-01 11:25:00,45.65,45.66,45.59,45.65,87267.0,40.9841,40.993,40.9302,40.9841,87267.0
2018-05-01 11:30:00,45.65,45.66,45.6,45.62,51066.0,40.9841,40.993,40.9392,40.9571,51066.0
2018-05-01 11:35:00,45.61,45.63,45.57,45.61,62616.0,40.9482,40.9661,40.9122,40.9482,62616.0
2018-05-01 11:40:00,45.61,45.69,45.6,45.66,123646.0,40.9482,41.02,40.9392,40.993,123646.0
2018-05-01 11:45:00,45.65,45.67,45.59,45.6,45074.0,40.9841,41.002,40.9302,40.9392,45074.0
2018-05-01 11:50:00,45.61,45.63,45.57,45.59,52582.0,40.9482,40.9661,40.9122,40.9302,52582.0
2018-05-01 11:55:00,45.59,45.6,45.56,45.56,56417.0,40.9302,40.9392,40.9033,40.9033,56417.0
2018-05-01 12:00:00,45.57,45.63,45.56,45.62,65581.0,40.9122,40.9661,40.9033,40.9571,65581.0
2018-05-01 12:05:00,45.63,45.68,45.61,45.65,72452.0,40.9661,41.011,40.9482,40.9841,72452.0
2018-05-01 12:10:00,45.65,45.68,45.62,45.64,63313.0,40.9841,41.011,40.9571,40.9751,63313.0
2018-05-01 12:15:00,45.64,45.65,45.6,45.64,68325.0,40.9751,40.9841,40.9392,40.9751,68325.0
2018-05-01 12:20:00,45.63,45.66,45.62,45.65,76206.0,40.9661,40.993,40.9571,40.9841,76206.0
2018-05-01 12:25:00,45.65,45.69,45.6,45.66,72111.0,40.9841,41.02,40.9392,40.993,72111.0
2018-05-01 12:30:00,45.67,45.68,45.62,45.65,52830.0,41.002,41.011,40.9571,40.9841,52830.0
2018-05-01 12:35:00,45.65,45.66,45.59,45.59,51344.0,40.9841,40.993,40.9302,40.9302,51344.0
2018-05-01 12:40:00,45.59,45.63,45.57,45.59,71407.0,40.9302,40.9661,40.9122,40.9302,71407.0
2018-05-01 12:45:00,45.59,45.61,45.54,45.56,49223.0,40.9302,40.9482,40.8853,40.9033,49223.0
2018-05-01 12:50:00,45.56,45.59,45.55,45.59,60222.0,40.9033,40.9302,40.8943,40.9302,60222.0
2018-05-01 12:55:00,45.59,45.59,45.55,45.57,65074.0,40.9302,40.9302,40.8943,40.9122,65074.0
2018-05-01 13:00:00,45.57,45.57,45.49,45.51,55397.0,40.9122,40.9122,40.8404,40.8584,55397.0
2018-05-01 13:05:00,45.51,45.52,45.45,45.47,68611.0,40.8584,40.8674,40.8045,40.8225,68611.0
2018-05-01 13:10:00,45.47,45.5,45.46,45.48,48962.0,40.8225,40.8494,40.8135,40.8314,48962.0
2018-05-01 13:15:00,45.47,45.49,45.44,45.47,57607.0,40.8225,40.8404,40.7955,40.8225,57607.0
2018-05-01 13:20:00,45.47,45.49,45.44,45.48,72605.0,40.8225,40.8404,40.7955,40.8314,72605.0
2018-05-01 13:25:00,45.48,45.51,45.45,45.47,57601.0,40.8314,40.8584,40.8045,40.8225,57601.0
2018-05-01 13:30:00,45.48,45.52,45.47,45.51,48740.0,40.8314,40.8674,40.8225,40.8584,48740.0
2018-05-01 13:35:00,45.5,45.52,45.48,45.49,47169.0,40.8494,40.8674,40.8314,40.8404,47169.0
2018-05-01 13:40:00,45.5,45.54,45.47,45.54,57160.0,40.8494,40.8853,40.8225,40.8853,57160.0
2018-05-01 13:45:00,45.55,45.66,45.54,45.63,78631.0,40.8943,40.993,40.8853,40.9661,78631.0
2018-05-01 13:50:00,45.64,45.65,45.61,45.63,49720.0,40.9751,40.9841,40.9482,40.9661,49720.0
2018-05-01 13:55:00,45.63,45.71,45.62,45.71,106519.0,40.9661,41.0379,40.9571,41.0379,106519.0
2018-05-01 14:00:00,45.71,45.71,45.66,45.69,81783.0,41.0379,41.0379,40.993,41.02,81783.0
2018-05-01 14:05:00,45.69,45.7,45.66,45.68,94773.0,41.02,41.029,40.993,41.011,94773.0
2018-05-01 14:10:00,45.69,45.73,45.67,45.68,134623.0,41.02,41.0559,41.002,41.011,134623.0
2018-05-01 14:15:00,45.69,45.7,45.65,45.68,108382.0,41.02,41.029,40.9841,41.011,108382.0
2018-05-01 14:20:00,45.69,45.77,45.68,45.77,96206.0,41.02,41.0918,41.011,41.0918,96206.0
2018-05-01 14:25:00,45.77,45.8,45.76,45.77,66855.0,41.0918,41.1187,41.0828,41.0918,66855.0
2018-05-01 14:30:00,45.78,45.81,45.76,45.8,91044.0,41.1008,41.1277,41.0828,41.1187,91044.0
2018-05-01 14:35:00,45.79,45.82,45.78,45.79,86966.0,41.1098,41.1367,41.1008,41.1098,86966.0
2018-05-01 14:40:00,45.79,45.82,45.72,45.82,113045.0,41.1098,41.1367,41.0469,41.1367,113045.0
2018-05-01 14:45:00,45.82,45.87,45.82,45.85,76138.0,41.1367,41.1816,41.1367,41.1636,76138.0
2018-05-01 14:50:00,45.86,45.86,45.81,45.82,79384.0,41.1726,41.1726,41.1277,41.1367,79384.0
2018-05-01 14:55:00,45.83,45.84,45.78,45.8,87053.0,41.1457,41.1546,41.1008,41.1187,87053.0
2018-05-01 15:00:00,45.8,45.84,45.75,45.76,109768.0,41.1187,41.1546,41.0738,41.0828,109768.0
2018-05-01 15:05:00,45.76,45.83,45.75,45.82,105212.0,41.0828,41.1457,41.0738,41.1367,105212.0
2018-05-01 15:10:00,45.82,45.82,45.76,45.78,81456.0,41.1367,41.1367,41.0828,41.1008,81456.0
2018-05-01 15:15:00,45.79,45.8,45.73,45.75,108356.0,41.1098,41.1187,41.0559,41.0738,108356.0
2018-05-01 15:20:00,45.75,45.78,45.7,45.72,99942.0,41.0738,41.1008,41.029,41.0469,99942.0
2018-05-01 15:25:00,45.73,45.75,45.69,45.73,131499.0,41.0559,41.0738,41.02,41.0559,131499.0
2018-05-01 15:30:00,45.73,45.79,45.72,45.77,138571.0,41.0559,41.1098,41.0469,41.0918,138571.0
2018-05-01 15:35:00,45.77,45.79,45.74,45.76,135147.0,41.0918,41.1098,41.0649,41.0828,135147.0
2018-05-01 15:40:00,45.76,45.85,45.75,45.82,134647.0,41.0828,41.1636,41.0738,41.1367,134647.0
2018-05-01 15:45:00,45.83,45.87,45.82,45.85,150589.0,41.1457,41.1816,41.1367,41.1636,150589.0
2018-05-01 15:50:00,45.86,45.92,45.85,45.91,237355.0,41.1726,41.2265,41.1636,41.2175,237355.0
2018-05-01 15:55:00,45.91,45.95,45.89,45.93,354594.0,41.2175,41.2534,41.1995,41.2354,354594.0
2018-05-02 09:30:00,45.89,46.03,45.81,45.81,330144.0,41.1995,41.3252,41.1277,41.1277,330144.0
2018-05-02 09:35:00,45.81,45.87,45.77,45.87,110943.0,41.1277,41.1816,41.0918,41.1816,110943.0
2018-05-02 09:40:00,45.86,45.92,45.85,45.89,179693.0,41.1726,41.2265,41.1636,41.1995,179693.0
2018-05-02 09:45:00,45.89,45.98,45.88,45.95,134206.0,41.1995,41.2803,41.1906,41.2534,134206.0
2018-05-02 09:50:00,45.95,45.99,45.92,45.95,76618.0,41.2534,41.2893,41.2265,41.2534,76618.0
2018-05-02 09:55:00,45.96,45.96,45.83,45.91,149338.0,41.2624,41.2624,41.1457,41.2175,149338.0
2018-05-02 10:00:00,45.91,45.95,45.86,45.87,124560.0,41.2175,41.2534,41.1726,41.1816,124560.0
2018-05-02 10:05:00,45.87,45.9,45.82,45.86,89739.0,41.1816,41.2085,41.1367,41.1726,89739.0
2018-05-02 10:10:00,45.87,45.93,45.83,45.92,79684.0,41.1816,41.2354,41.1457,41.2265,79684.0
2018-05-02 10:15:00,45.93,45.97,45.92,45.93,49275.0,41.2354,41.2714,41.2265,41.2354,49275.0
2018-05-02 10:20:00,45.94,45.96,45.83,45.84,93246.0,41.2444,41.2624,41.1457,41.1546,93246.0
2018-05-02 10:25:00,45.84,45.86,45.75,45.77,78370.0,41.1546,41.1726,41.0738,41.0918,78370.0
2018-05-02 10:30:00,45.77,45.85,45.74,45.84,92969.0,41.0918,41.1636,41.0649,41.1546,92969.0
2018-05-02 10:35:00,45.84,45.85,45.78,45.8,78571.0,41.1546,41.1636,41.1008,41.1187,78571.0
2018-05-02 10:40:00,45.8,45.8,45.73,45.75,75286.0,41.1187,41.1187,41.0559,41.0738,75286.0
2018-05-02 10:45:00,45.74,45.8,45.74,45.79,69218.0,41.0649,41.1187,41.0649,41.1098,69218.0
2018-05-02 10:50:00,45.8,45.83,45.77,45.82,53071.0,41.1187,41.1457,41.0918,41.1367,53071.0
2018-05-02 10:55:00,45.82,45.86,45.8,45.82,67493.0,41.1367,41.1726,41.1187,41.1367,67493.0
2018-05-02 11:00:00,45.82,45.83,45.75,45.78,81329.0,41.1367,41.1457,41.0738,41.1008,81329.0
2018-05-02 11:05:00,45.78,45.82,45.77,45.79,68420.0,41.1008,41.1367,41.0918,41.1098,68420.0
2018-05-02 11:10:00,45.8,45.86,45.79,45.85,48234.0,41.1187,41.1726,41.1098,41.1636,48234.0
2018-05-02 11:15:00,45.84,45.86,45.82,45.84,66049.0,41.1546,41.1726,41.1367,41.1546,66049.0
2018-05-02 11:20:00,45.84,45.84,45.78,45.79,51020.0,41.1546,41.1546,41.1008,41.1098,51020.0
2018-05-02 11:25:00,45.79,45.81,45.73,45.74,103730.0,41.1098,41.1277,41.0559,41.0649,103730.0
2018-05-02 11:30:00,45.74,45.77,45.73,45.75,81473.0,41.0649,41.0918,41.0559,41.0738,81473.0
2018-05-02 11:35:00,45.75,45.78,45.73,45.74,49578.0,41.0738,41.1008,41.0559,41.0649,49578.0
2018-05-02 11:40:00,45.75,45.76,45.68,45.69,65100.0,41.0738,41.0828,41.011,41.02,65100.0
2018-05-02 11:45:00,45.69,45.7,45.63,45.65,101346.0,41.02,41.029,40.9661,40.9841,101346.0
2018-05-02 11:50:00,45.64,45.7,45.64,45.67,51936.0,40.9751,41.029,40.9751,41.002,51936.0
2018-05-02 11:55:00,45.66,45.72,45.65,45.7,38609.0,40.993,41.0469,40.9841,41.029,38609.0
2018-05-02 12:00:00,45.69,45.69,45.65,45.68,39901.0,41.02,41.02,40.9841,41.011,39901.0
2018-05-02 12:05:00,45.69,45.72,45.68,45.72,29686.0,41.02,41.0469,41.011,41.0469,29686.0
2018-05-02 12:10:00,45.72,45.74,45.7,45.73,46711.0,41.0469,41.0649,41.029,41.0559,46711.0
2018-05-02 12:15:00,45.73,45.74,45.72,45.73,28963.0,41.0559,41.0649,41.0469,41.0559,28963.0
2018-05-02 12:20:00,45.73,45.75,45.72,45.73,68759.0,41.0559,41.0738,41.0469,41.0559,68759.0
2018-05-02 12:25:00,45.73,45.77,45.73,45.76,37623.0,41.0559,41.0918,41.0559,41.0828,37623.0
2018-05-02 12:30:00,45.75,45.79,45.72,45.79,32976.0,41.0738,41.1098,41.0469,41.1098,32976.0
2018-05-02 12:35:00,45.78,45.8,45.75,45.76,52146.0,41.1008,41.1187,41.0738,41.0828,52146.0
2018-05-02 12:40:00,45.77,45.81,45.76,45.79,42882.0,41.0918,41.1277,41.0828,41.1098,42882.0
2018-05-02 12:45:00,45.79,45.79,45.73,45.78,55410.0,41.1098,41.1098,41.0559,41.1008,55410.0
2018-05-02 12:50:00,45.77,45.81,45.76,45.81,40257.0,41.0918,41.1277,41.0828,41.1277,40257.0
2018-05-02 12:55:00,45.81,45.85,45.78,45.84,37670.0,41.1277,41.1636,41.1008,41.1546,37670.0
2018-05-02 13:00:00,45.84,45.89,45.83,45.88,49803.0,41.1546,41.1995,41.1457,41.1906,49803.0
2018-05-02 13:05:00,45.88,45.89,45.86,45.89,41189.0,41.1906,41.1995,41.1726,41.1995,41189.0
2018-05-02 13:10:00,45.89,45.91,45.88,45.9,39309.0,41.1995,41.2175,41.1906,41.2085,39309.0
2018-05-02 13:15:00,45.9,45.92,45.9,45.92,36191.0,41.2085,41.2265,41.2085,41.2265,36191.0
2018-05-02 13:20:00,45.91,45.93,45.9,45.91,56803.0,41.2175,41.2354,41.2085,41.2175,56803.0
2018-05-02 13:25:00,45.92,45.93,45.9,45.9,54269.0,41.2265,41.2354,41.2085,41.2085,54269.0
2018-05-02 13:30:00,45.91,45.92,45.89,45.9,46575.0,41.2175,41.2265,41.1995,41.2085,46575.0
2018-05-02 13:35:00,45.9,45.92,45.89,45.9,44229.0,41.2085,41.2265,41.1995,41.2085,44229.0
2018-05-02 13:40:00,45.91,45.92,45.89,45.9,30146.0,41.2175,41.2265,41.1995,41.2085,30146.0
2018-05-02 13:45:00,45.9,45.9,45.88,45.88,39581.0,41.2085,41.2085,41.1906,41.1906,39581.0
2018-05-02 13:50:00,45.89,45.9,45.87,45.88,69088.0,41.1995,41.2085,41.1816,41.1906,69088.0
2018-05-02 13:55:00,45.89,45.92,45.85,45.92,60983.0,41.1995,41.2265,41.1636,41.2265,60983.0
2018-05-02 14:00:00,45.91,46.0,45.88,46.0,99582.0,41.2175,41.2983,41.1906,41.2983,99582.0
2018-05-02 14:05:00,46.0,46.06,45.96,46.04,133560.0,41.2983,41.3522,41.2624,41.3342,133560.0
2018-05-02 14:10:00,46.04,46.08,46.01,46.02,91819.0,41.3342,41.3701,41.3073,41.3163,91819.0
2018-05-02 14:15:00,46.02,46.03,45.97,45.99,60521.0,41.3163,41.3252,41.2714,41.2893,60521.0
2018-05-02 14:20:00,45.99,46.02,45.9,45.94,99568.0,41.2893,41.3163,41.2085,41.2444,99568.0
2018-05-02 14:25:00,45.94,46.01,45.93,45.98,79526.0,41.2444,41.3073,41.2354,41.2803,79526.0
2018-05-02 14:30:00,45.97,45.99,45.91,45.93,85140.0,41.2714,41.2893,41.2175,41.2354,85140.0
2018-05-02 14:35:00,45.92,45.93,45.87,45.89,74353.0,41.2265,41.2354,41.1816,41.1995,74353.0
2018-05-02 14:40:00,45.88,45.89,45.81,45.82,105876.0,41.1906,41.1995,41.1277,41.1367,105876.0
2018-05-02 14:45:00,45.82,45.85,45.8,45.83,61928.0,41.1367,41.1636,41.1187,41.1457,61928.0
2018-05-02 14:50:00,45.83,45.86,45.75,45.76,100597.0,41.1457,41.1726,41.0738,41.0828,100597.0
2018-05-02 14:55:00,45.76,45.81,45.73,45.77,68361.0,41.0828,41.1277,41.0559,41.0918,68361.0
2018-05-02 15:00:00,45.77,45.8,45.74,45.8,73919.0,41.0918,41.1187,41.0649,41.1187,73919.0
2018-05-02 15:05:00,45.8,45.82,45.78,45.8,68825.0,41.1187,41.1367,41.1008,41.1187,68825.0
2018-05-02 15:10:00,45.8,45.8,45.73,45.75,59569.0,41.1187,41.1187,41.0559,41.0738,59569.0
2018-05-02 15:15:00,45.75,45.78,45.71,45.73,89385.0,41.0738,41.1008,41.0379,41.0559,89385.0
2018-05-02 15:20:00,45.73,45.74,45.59,45.59,146017.0,41.0559,41.0649,40.9302,40.9302,146017.0
2018-05-02 15:25:00,45.59,45.66,45.58,45.65,92902.0,40.9302,40.993,40.9212,40.9841,92902.0
2018-05-02 15:30:00,45.65,45.69,45.59,45.68,114125.0,40.9841,41.02,40.9302,41.011,114125.0
2018-05-02 15:35:00,45.67,45.67,45.57,45.62,150804.0,41.002,41.002,40.9122,40.9571,150804.0
2018-05-02 15:40:00,45.61,45.65,45.57,45.57,155125.0,40.9482,40.9841,40.9122,40.9122,155125.0
2018-05-02 15:45:00,45.57,45.58,45.5,45.51,209832.0,40.9122,40.9212,40.8494,40.8584,209832.0
2018-05-02 15:50:00,45.5,45.54,45.47,45.52,276601.0,40.8494,40.8853,40.8225,40.8674,276601.0
2018-05-02 15:55:00,45.52,45.55,45.48,45.51,564313.0,40.8674,40.8943,40.8314,40.8584,564313.0
2018-05-03 09:30:00,45.36,45.39,45.17,45.19,249539.0,40.7237,40.7506,40.5531,40.5711,249539.0
2018-05-03 09:35:00,45.19,45.22,45.12,45.13,153983.0,40.5711,40.598,40.5082,40.5172,153983.0
2018-05-03 09:40:00,45.12,45.13,45.01,45.04,349419.0,40.5082,40.5172,40.4095,40.4364,349419.0
2018-05-03 09:45:00,45.03,45.11,45.02,45.11,147164.0,40.4274,40.4993,40.4185,40.4993,147164.0
2018-05-03 09:50:00,45.11,45.16,45.06,45.14,121054.0,40.4993,40.5442,40.4544,40.5262,121054.0
2018-05-03 09:55:00,45.13,45.18,45.12,45.18,141946.0,40.5172,40.5621,40.5082,40.5621,141946.0
2018-05-03 10:00:00,45.18,45.18,45.09,45.13,120236.0,40.5621,40.5621,40.4813,40.5172,120236.0
2018-05-03 10:05:00,45.12,45.16,45.07,45.16,100504.0,40.5082,40.5442,40.4634,40.5442,100504.0
2018-05-03 10:10:00,45.16,45.18,45.03,45.04,107316.0,40.5442,40.5621,40.4274,40.4364,107316.0
2018-05-03 10:15:00,45.04,45.06,44.94,44.95,176952.0,40.4364,40.4544,40.3466,40.3556,176952.0
2018-05-03 10:20:00,44.96,44.98,44.84,44.88,150930.0,40.3646,40.3825,40.2569,40.2928,150930.0
2018-05-03 10:25:00,44.88,44.9,44.81,44.87,146722.0,40.2928,40.3107,40.2299,40.2838,146722.0
2018-05-03 10:30:00,44.87,44.88,44.79,44.8,131253.0,40.2838,40.2928,40.212,40.2209,131253.0
2018-05-03 10:35:00,44.79,44.81,44.65,44.69,147522.0,40.212,40.2299,40.0863,40.1222,147522.0
2018-05-03 10:40:00,44.7,44.71,44.61,44.66,183143.0,40.1312,40.1401,40.0504,40.0953,183143.0
2018-05-03 10:45:00,44.66,44.69,44.65,44.67,106162.0,40.0953,40.1222,40.0863,40.1042,106162.0
2018-05-03 10:50:00,44.66,44.69,44.6,44.63,215693.0,40.0953,40.1222,40.0414,40.0683,215693.0
2018-05-03 10:55:00,44.62,44.62,44.49,44.59,247622.0,40.0593,40.0593,39.9426,40.0324,247622.0
2018-05-03 11:00:00,44.59,44.6,44.54,44.56,199725.0,40.0324,40.0414,39.9875,40.0055,199725.0
2018-05-03 11:05:00,44.57,44.6,44.55,44.58,189959.0,40.0145,40.0414,39.9965,40.0234,189959.0
2018-05-03 11:10:00,44.57,44.65,44.56,44.64,235754.0,40.0145,40.0863,40.0055,40.0773,235754.0
2018-05-03 11:15:00,44.64,44.68,44.63,44.66,168514.0,40.0773,40.1132,40.0683,40.0953,168514.0
2018-05-03 11:20:00,44.67,44.68,44.62,44.66,74904.0,40.1042,40.1132,40.0593,40.0953,74904.0
2018-05-03 11:25:00,44.66,44.71,44.64,44.65,85616.0,40.0953,40.1401,40.0773,40.0863,85616.0
2018-05-03 11:30:00,44.66,44.69,44.63,44.68,134414.0,40.0953,40.1222,40.0683,40.1132,134414.0
2018-05-03 11:35:00,44.69,44.72,44.63,44.69,98829.0,40.1222,40.1491,40.0683,40.1222,98829.0
2018-05-03 11:40:00,44.7,44.71,44.65,44.7,115478.0,40.1312,40.1401,40.0863,40.1312,115478.0
2018-05-03 11:45:00,44.7,44.76,44.66,44.75,236337.0,40.1312,40.185,40.0953,40.1761,236337.0
2018-05-03 11:50:00,44.75,44.79,44.73,44.79,110879.0,40.1761,40.212,40.1581,40.212,110879.0
2018-05-03 11:55:00,44.79,44.81,44.74,44.75,118844.0,40.212,40.2299,40.1671,40.1761,118844.0
2018-05-03 12:00:00,44.75,44.82,44.74,44.78,134027.0,40.1761,40.2389,40.1671,40.203,134027.0
2018-05-03 12:05:00,44.79,44.81,44.76,44.8,142716.0,40.212,40.2299,40.185,40.2209,142716.0
2018-05-03 12:10:00,44.81,44.82,44.73,44.77,232616.0,40.2299,40.2389,40.1581,40.194,232616.0
2018-05-03 12:15:00,44.77,44.78,44.71,44.72,116696.0,40.194,40.203,40.1401,40.1491,116696.0
2018-05-03 12:20:00,44.72,44.75,44.68,44.69,118968.0,40.1491,40.1761,40.1132,40.1222,118968.0
2018-05-03 12:25:00,44.68,44.69,44.63,44.63,73392.0,40.1132,40.1222,40.0683,40.0683,73392.0
2018-05-03 12:30:00,44.63,44.69,44.62,44.68,114862.0,40.0683,40.1222,40.0593,40.1132,114862.0
2018-05-03 12:35:00,44.68,44.78,44.67,44.76,141570.0,40.1132,40.203,40.1042,40.185,141570.0
2018-05-03 12:40:00,44.76,44.85,44.75,44.81,219554.0,40.185,40.2658,40.1761,40.2299,219554.0
2018-05-03 12:45:00,44.81,44.88,44.8,44.87,168088.0,40.2299,40.2928,40.2209,40.2838,168088.0
2018-05-03 12:50:00,44.87,44.94,44.84,44.9,267858.0,40.2838,40.3466,40.2569,40.3107,267858.0
2018-05-03 12:55:00,44.9,45.06,44.89,45.04,166018.0,40.3107,40.4544,40.3017,40.4364,166018.0
2018-05-03 13:00:00,45.04,45.07,44.93,44.99,138554.0,40.4364,40.4634,40.3377,40.3915,138554.0
2018-05-03 13:05:00,44.99,45.03,44.93,44.98,164888.0,40.3915,40.4274,40.3377,40.3825,164888.0
2018-05-03 13:10:00,44.97,45.02,44.94,44.99,200038.0,40.3736,40.4185,40.3466,40.3915,200038.0
2018-05-03 13:15:00,44.98,45.09,44.96,45.01,187634.0,40.3825,40.4813,40.3646,40.4095,187634.0
2018-05-03 13:20:00,45.01,45.05,44.94,44.98,111894.0,40.4095,40.4454,40.3466,40.3825,111894.0
2018-05-03 13:25:00,44.98,45.01,44.94,45.0,102640.0,40.3825,40.4095,40.3466,40.4005,102640.0
2018-05-03 13:30:00,45.0,45.07,44.98,45.05,177715.0,40.4005,40.4634,40.3825,40.4454,177715.0
2018-05-03 13:35:00,45.05,45.13,45.04,45.09,71455.0,40.4454,40.5172,40.4364,40.4813,71455.0
2018-05-03 13:40:00,45.08,45.12,45.07,45.09,53679.0,40.4723,40.5082,40.4634,40.4813,53679.0
2018-05-03 13:45:00,45.1,45.12,45.03,45.07,88986.0,40.4903,40.5082,40.4274,40.4634,88986.0
2018-05-03 13:50:00,45.07,45.09,45.04,45.08,93835.0,40.4634,40.4813,40.4364,40.4723,93835.0
2018-05-03 13:55:00,45.08,45.15,45.07,45.08,75401.0,40.4723,40.5352,40.4634,40.4723,75401.0
2018-05-03 14:00:00,45.08,45.1,45.04,45.07,73004.0,40.4723,40.4903,40.4364,40.4634,73004.0
2018-05-03 14:05:00,45.07,45.16,45.06,45.14,109362.0,40.4634,40.5442,40.4544,40.5262,109362.0
2018-05-03 14:10:00,45.14,45.15,45.07,45.09,87826.0,40.5262,40.5352,40.4634,40.4813,87826.0
2018-05-03 14:15:00,45.1,45.11,45.06,45.09,107678.0,40.4903,40.4993,40.4544,40.4813,107678.0
2018-05-03 14:20:00,45.09,45.09,45.04,45.06,67438.0,40.4813,40.4813,40.4364,40.4544,67438.0
2018-05-03 14:25:00,45.06,45.11,45.04,45.11,70523.0,40.4544,40.4993,40.4364,40.4993,70523.0
2018-05-03 14:30:00,45.11,45.16,45.08,45.15,189516.0,40.4993,40.5442,40.4723,40.5352,189516.0
2018-05-03 14:35:00,45.14,45.16,45.12,45.15,295009.0,40.5262,40.5442,40.5082,40.5352,295009.0
2018-05-03 14:40:00,45.15,45.16,45.09,45.12,208027.0,40.5352,40.5442,40.4813,40.5082,208027.0
2018-05-03 14:45:00,45.12,45.13,45.04,45.07,113823.0,40.5082,40.5172,40.4364,40.4634,113823.0
2018-05-03 14:50:00,45.08,45.13,45.07,45.12,103436.0,40.4723,40.5172,40.4634,40.5082,103436.0
2018-05-03 14:55:00,45.11,45.13,45.04,45.09,97208.0,40.4993,40.5172,40.4364,40.4813,97208.0
2018-05-03 15:00:00,45.1,45.15,45.09,45.15,155936.0,40.4903,40.5352,40.4813,40.5352,155936.0
2018-05-03 15:05:00,45.14,45.17,45.07,45.07,156648.0,40.5262,40.5531,40.4634,40.4634,156648.0
2018-05-03 15:10:00,45.07,45.12,45.05,45.09,118396.0,40.4634,40.5082,40.4454,40.4813,118396.0
2018-05-03 15:15:00,45.09,45.15,45.06,45.11,176613.0,40.4813,40.5352,40.4544,40.4993,176613.0
2018-05-03 15:20:00,45.11,45.14,45.07,45.1,190687.0,40.4993,40.5262,40.4634,40.4903,190687.0
2018-05-03 15:25:00,45.1,45.2,45.08,45.19,161403.0,40.4903,40.5801,40.4723,40.5711,161403.0
2018-05-03 15:30:00,45.19,45.24,45.15,45.19,189119.0,40.5711,40.616,40.5352,40.5711,189119.0
2018-05-03 15:35:00,45.19,45.22,45.13,45.14,252578.0,40.5711,40.598,40.5172,40.5262,252578.0
2018-05-03 15:40:00,45.14,45.18,45.1,45.15,252295.0,40.5262,40.5621,40.4903,40.5352,252295.0
2018-05-03 15:45:00,45.14,45.18,45.11,45.12,231631.0,40.5262,40.5621,40.4993,40.5082,231631.0
2018-05-03 15:50:00,45.11,45.17,45.08,45.12,366043.0,40.4993,40.5531,40.4723,40.5082,366043.0
2018-05-03 15:55:00,45.12,45.14,45.02,45.05,869092.0,40.5082,40.5262,40.4185,40.4454,869092.0
2018-05-04 09:30:00,44.93,45.04,44.8,45.03,235375.0,40.3377,40.4364,40.2209,40.4274,235375.0
2018-05-04 09:35:00,45.03,45.16,45.02,45.1,166050.0,40.4274,40.5442,40.4185,40.4903,166050.0
2018-05-04 09:40:00,45.11,45.16,45.1,45.14,172701.0,40.4993,40.5442,40.4903,40.5262,172701.0
2018-05-04 09:45:00,45.14,45.16,45.11,45.13,139299.0,40.5262,40.5442,40.4993,40.5172,139299.0
2018-05-04 09:50:00,45.12,45.15,45.08,45.12,89123.0,40.5082,40.5352,40.4723,40.5082,89123.0
2018-05-04 09:55:00,45.12,45.16,45.07,45.14,165274.0,40.5082,40.5442,40.4634,40.5262,165274.0
2018-05-04 10:00:00,45.15,45.15,45.09,45.14,124527.0,40.5352,40.5352,40.4813,40.5262,124527.0
2018-05-04 10:05:00,45.14,45.36,45.13,45.35,272213.0,40.5262,40.7237,40.5172,40.7147,272213.0
2018-05-04 10:10:00,45.35,45.44,45.3,45.42,107383.0,40.7147,40.7955,40.6698,40.7776,107383.0
2018-05-04 10:15:00,45.42,45.45,45.37,45.38,71996.0,40.7776,40.8045,40.7327,40.7417,71996.0
2018-05-04 10:20:00,45.39,45.41,45.36,45.4,93360.0,40.7506,40.7686,40.7237,40.7596,93360.0
2018-05-04 10:25:00,45.4,45.53,45.39,45.51,132498.0,40.7596,40.8763,40.7506,40.8584,132498.0
2018-05-04 10:30:00,45.51,45.51,45.43,45.44,152746.0,40.8584,40.8584,40.7866,40.7955,152746.0
2018-05-04 10:35:00,45.44,45.56,45.43,45.55,104459.0,40.7955,40.9033,40.7866,40.8943,104459.0
2018-05-04 10:40:00,45.56,45.58,45.51,45.55,269292.0,40.9033,40.9212,40.8584,40.8943,269292.0
2018-05-04 10:45:00,45.55,45.56,45.52,45.53,133969.0,40.8943,40.9033,40.8674,40.8763,133969.0
2018-05-04 10:50:00,45.53,45.56,45.5,45.55,115713.0,40.8763,40.9033,40.8494,40.8943,115713.0
2018-05-04 10:55:00,45.55,45.57,45.45,45.45,144820.0,40.8943,40.9122,40.8045,40.8045,144820.0
2018-05-04 11:00:00,45.46,45.51,45.44,45.45,102261.0,40.8135,40.8584,40.7955,40.8045,102261.0
2018-05-04 11:05:00,45.45,45.5,45.43,45.48,98222.0,40.8045,40.8494,40.7866,40.8314,98222.0
2018-05-04 11:10:00,45.48,45.5,45.45,45.46,77098.0,40.8314,40.8494,40.8045,40.8135,77098.0
2018-05-04 11:15:00,45.46,45.51,45.45,45.49,79015.0,40.8135,40.8584,40.8045,40.8404,79015.0
2018-05-04 11:20:00,45.49,45.51,45.47,45.5,107697.0,40.8404,40.8584,40.8225,40.8494,107697.0
2018-05-04 11:25:00,45.5,45.51,45.48,45.5,83581.0,40.8494,40.8584,40.8314,40.8494,83581.0
2018-05-04 11:30:00,45.51,45.51,45.48,45.49,111370.0,40.8584,40.8584,40.8314,40.8404,111370.0
2018-05-04 11:35:00,45.5,45.52,45.49,45.49,126743.0,40.8494,40.8674,40.8404,40.8404,126743.0
2018-05-04 11:40:00,45.5,45.5,45.47,45.49,60398.0,40.8494,40.8494,40.8225,40.8404,60398.0
2018-05-04 11:45:00,45.5,45.51,45.44,45.45,89146.0,40.8494,40.8584,40.7955,40.8045,89146.0
2018-05-04 11:50:00,45.46,45.49,45.45,45.48,69325.0,40.8135,40.8404,40.8045,40.8314,69325.0
2018-05-04 11:55:00,45.48,45.51,45.47,45.5,88874.0,40.8314,40.8584,40.8225,40.8494,88874.0
2018-05-04 12:00:00,45.5,45.53,45.48,45.53,104190.0,40.8494,40.8763,40.8314,40.8763,104190.0
2018-05-04 12:05:00,45.53,45.57,45.52,45.56,61929.0,40.8763,40.9122,40.8674,40.9033,61929.0
2018-05-04 12:10:00,45.56,45.57,45.49,45.52,137519.0,40.9033,40.9122,40.8404,40.8674,137519.0
2018-05-04 12:15:00,45.51,45.55,45.5,45.54,77166.0,40.8584,40.8943,40.8494,40.8853,77166.0
2018-05-04 12:20:00,45.55,45.55,45.51,45.53,60559.0,40.8943,40.8943,40.8584,40.8763,60559.0
2018-05-04 12:25:00,45.53,45.53,45.49,45.5,70238.0,40.8763,40.8763,40.8404,40.8494,70238.0
2018-05-04 12:30:00,45.5,45.53,45.49,45.53,71985.0,40.8494,40.8763,40.8404,40.8763,71985.0
2018-05-04 12:35:00,45.52,45.54,45.51,45.53,113079.0,40.8674,40.8853,40.8584,40.8763,113079.0
2018-05-04 12:40:00,45.54,45.54,45.52,45.53,79662.0,40.8853,40.8853,40.8674,40.8763,79662.0
2018-05-04 12:45:00,45.53,45.56,45.49,45.56,171214.0,40.8763,40.9033,40.8404,40.9033,171214.0
2018-05-04 12:50:00,45.57,45.58,45.53,45.57,70744.0,40.9122,40.9212,40.8763,40.9122,70744.0
2018-05-04 12:55:00,45.57,45.59,45.53,45.55,62242.0,40.9122,40.9302,40.8763,40.8943,62242.0
2018-05-04 13:00:00,45.56,45.6,45.55,45.59,58285.0,40.9033,40.9392,40.8943,40.9302,58285.0
2018-05-04 13:05:00,45.58,45.63,45.56,45.62,69978.0,40.9212,40.9661,40.9033,40.9571,69978.0
2018-05-04 13:10:00,45.63,45.64,45.59,45.59,59020.0,40.9661,40.9751,40.9302,40.9302,59020.0
2018-05-04 13:15:00,45.59,45.61,45.58,45.59,58740.0,40.9302,40.9482,40.9212,40.9302,58740.0
2018-05-04 13:20:00,45.59,45.63,45.58,45.62,55309.0,40.9302,40.9661,40.9212,40.9571,55309.0
2018-05-04 13:25:00,45.62,45.63,45.6,45.6,46802.0,40.9571,40.9661,40.9392,40.9392,46802.0
2018-05-04 13:30:00,45.6,45.67,45.6,45.67,75647.0,40.9392,41.002,40.9392,41.002,75647.0
2018-05-04 13:35:00,45.66,45.68,45.65,45.66,35308.0,40.993,41.011,40.9841,40.993,35308.0
2018-05-04 13:40:00,45.66,45.67,45.64,45.66,72143.0,40.993,41.002,40.9751,40.993,72143.0
2018-05-04 13:45:00,45.66,45.73,45.65,45.72,113778.0,40.993,41.0559,40.9841,41.0469,113778.0
2018-05-04 13:50:00,45.73,45.76,45.69,45.7,90111.0,41.0559,41.0828,41.02,41.029,90111.0
2018-05-04 13:55:00,45.7,45.73,45.69,45.73,84729.0,41.029,41.0559,41.02,41.0559,84729.0
2018-05-04 14:00:00,45.72,45.74,45.7,45.73,99510.0,41.0469,41.0649,41.029,41.0559,99510.0
2018-05-04 14:05:00,45.73,45.79,45.73,45.78,98643.0,41.0559,41.1098,41.0559,41.1008,98643.0
2018-05-04 14:10:00,45.77,45.78,45.72,45.72,74022.0,41.0918,41.1008,41.0469,41.0469,74022.0
2018-05-04 14:15:00,45.73,45.73,45.69,45.7,77043.0,41.0559,41.0559,41.02,41.029,77043.0
2018-05-04 14:20:00,45.7,45.76,45.7,45.76,121017.0,41.029,41.0828,41.029,41.0828,121017.0
2018-05-04 14:25:00,45.76,45.79,45.74,45.79,103672.0,41.0828,41.1098,41.0649,41.1098,103672.0
2018-05-04 14:30:00,45.79,45.82,45.78,45.82,101129.0,41.1098,41.1367,41.1008,41.1367,101129.0
2018-05-04 14:35:00,45.81,45.84,45.8,45.84,79951.0,41.1277,41.1546,41.1187,41.1546,79951.0
2018-05-04 14:40:00,45.84,45.91,45.83,45.91,75514.0,41.1546,41.2175,41.1457,41.2175,75514.0
2018-05-04 14:45:00,45.91,45.92,45.87,45.88,133903.0,41.2175,41.2265,41.1816,41.1906,133903.0
2018-05-04 14:50:00,45.89,45.9,45.87,45.9,58725.0,41.1995,41.2085,41.1816,41.2085,58725.0
2018-05-04 14:55:00,45.9,45.9,45.82,45.83,78532.0,41.2085,41.2085,41.1367,41.1457,78532.0
2018-05-04 15:00:00,45.82,45.89,45.82,45.88,94265.0,41.1367,41.1995,41.1367,41.1906,94265.0
2018-05-04 15:05:00,45.88,45.88,45.78,45.81,90214.0,41.1906,41.1906,41.1008,41.1277,90214.0
2018-05-04 15:10:00,45.8,45.82,45.78,45.8,127208.0,41.1187,41.1367,41.1008,41.1187,127208.0
2018-05-04 15:15:00,45.79,45.81,45.77,45.79,83458.0,41.1098,41.1277,41.0918,41.1098,83458.0
2018-05-04 15:20:00,45.78,45.81,45.77,45.8,181094.0,41.1008,41.1277,41.0918,41.1187,181094.0
2018-05-04 15:25:00,45.8,45.84,45.79,45.83,98580.0,41.1187,41.1546,41.1098,41.1457,98580.0
2018-05-04 15:30:00,45.83,45.84,45.79,45.82,114862.0,41.1457,41.1546,41.1098,41.1367,114862.0
2018-05-04 15:35:00,45.82,45.83,45.77,45.77,177116.0,41.1367,41.1457,41.0918,41.0918,177116.0
2018-05-04 15:40:00,45.77,45.79,45.76,45.78,174637.0,41.0918,41.1098,41.0828,41.1008,174637.0
2018-05-04 15:45:00,45.77,45.77,45.73,45.73,247043.0,41.0918,41.0918,41.0559,41.0559,247043.0
2018-05-04 15:50:00,45.73,45.74,45.67,45.68,240249.0,41.0559,41.0649,41.002,41.011,240249.0
2018-05-04 15:55:00,45.69,45.72,45.65,45.71,693817.0,41.02,41.0469,40.9841,41.0379,693817.0
2018-05-07 09:30:00,45.94,45.97,45.78,45.97,181767.0,41.2444,41.2714,41.1008,41.2714,181767.0
2018-05-07 09:35:00,45.96,46.01,45.96,46.0,101075.0,41.2624,41.3073,41.2624,41.2983,101075.0
2018-05-07 09:40:00,46.0,46.09,45.99,46.08,83195.0,41.2983,41.3791,41.2893,41.3701,83195.0
2018-05-07 09:45:00,46.09,46.11,46.07,46.09,73271.0,41.3791,41.3971,41.3611,41.3791,73271.0
2018-05-07 09:50:00,46.08,46.08,46.01,46.03,74792.0,41.3701,41.3701,41.3073,41.3252,74792.0
2018-05-07 09:55:00,46.03,46.04,45.94,45.98,147790.0,41.3252,41.3342,41.2444,41.2803,147790.0
2018-05-07 10:00:00,45.98,46.01,45.94,45.99,84130.0,41.2803,41.3073,41.2444,41.2893,84130.0
2018-05-07 10:05:00,45.99,46.03,45.96,46.01,72484.0,41.2893,41.3252,41.2624,41.3073,72484.0
2018-05-07 10:10:00,46.02,46.07,46.01,46.04,72041.0,41.3163,41.3611,41.3073,41.3342,72041.0
2018-05-07 10:15:00,46.04,46.07,46.02,46.04,76249.0,41.3342,41.3611,41.3163,41.3342,76249.0
2018-05-07 10:20:00,46.03,46.04,45.96,45.98,50567.0,41.3252,41.3342,41.2624,41.2803,50567.0
2018-05-07 10:25:00,45.98,46.01,45.96,46.0,75370.0,41.2803,41.3073,41.2624,41.2983,75370.0
2018-05-07 10:30:00,46.0,46.01,45.96,45.98,73660.0,41.2983,41.3073,41.2624,41.2803,73660.0
2018-05-07 10:35:00,45.99,45.99,45.88,45.92,104035.0,41.2893,41.2893,41.1906,41.2265,104035.0
2018-05-07 10:40:00,45.92,45.95,45.9,45.95,65780.0,41.2265,41.2534,41.2085,41.2534,65780.0
2018-05-07 10:45:00,45.94,45.99,45.94,45.98,37074.0,41.2444,41.2893,41.2444,41.2803,37074.0
2018-05-07 10:50:00,45.98,46.0,45.97,45.99,47711.0,41.2803,41.2983,41.2714,41.2893,47711.0
2018-05-07 10:55:00,45.98,46.01,45.96,46.0,56297.0,41.2803,41.3073,41.2624,41.2983,56297.0
2018-05-07 11:00:00,46.01,46.02,45.99,46.01,49532.0,41.3073,41.3163,41.2893,41.3073,49532.0
2018-05-07 11:05:00,46.02,46.02,45.95,46.01,53571.0,41.3163,41.3163,41.2534,41.3073,53571.0
2018-05-07 11:10:00,46.02,46.05,46.0,46.05,83148.0,41.3163,41.3432,41.2983,41.3432,83148.0
2018-05-07 11:15:00,46.05,46.06,46.03,46.04,68900.0,41.3432,41.3522,41.3252,41.3342,68900.0
2018-05-07 11:20:00,46.05,46.06,46.04,46.06,48640.0,41.3432,41.3522,41.3342,41.3522,48640.0
2018-05-07 11:25:00,46.05,46.08,46.03,46.07,124530.0,41.3432,41.3701,41.3252,41.3611,124530.0
2018-05-07 11:30:00,46.08,46.09,46.02,46.03,62235.0,41.3701,41.3791,41.3163,41.3252,62235.0
2018-05-07 11:35:00,46.03,46.06,46.02,46.04,57496.0,41.3252,41.3522,41.3163,41.3342,57496.0
2018-05-07 11:40:00,46.04,46.05,46.02,46.03,53498.0,41.3342,41.3432,41.3163,41.3252,53498.0
2018-05-07 11:45:00,46.03,46.03,45.98,45.98,71280.0,41.3252,41.3252,41.2803,41.2803,71280.0
2018-05-07 11:50:00,45.98,46.01,45.98,46.0,47090.0,41.2803,41.3073,41.2803,41.2983,47090.0
2018-05-07 11:55:00,46.01,46.04,46.0,46.04,48706.0,41.3073,41.3342,41.2983,41.3342,48706.0
2018-05-07 12:00:00,46.04,46.04,46.01,46.02,52268.0,41.3342,41.3342,41.3073,41.3163,52268.0
2018-05-07 12:05:00,46.02,46.08,46.01,46.05,53155.0,41.3163,41.3701,41.3073,41.3432,53155.0
2018-05-07 12:10:00,46.06,46.09,46.04,46.09,45807.0,41.3522,41.3791,41.3342,41.3791,45807.0
2018-05-07 12:15:00,46.08,46.11,46.07,46.08,269547.0,41.3701,41.3971,41.3611,41.3701,269547.0
2018-05-07 12:20:00,46.08,46.11,46.03,46.04,86711.0,41.3701,41.3971,41.3252,41.3342,86711.0
2018-05-07 12:25:00,46.04,46.08,46.04,46.07,29204.0,41.3342,41.3701,41.3342,41.3611,29204.0
2018-05-07 12:30:00,46.07,46.07,46.05,46.07,31470.0,41.3611,41.3611,41.3432,41.3611,31470.0
2018-05-07 12:35:00,46.06,46.08,46.04,46.04,70004.0,41.3522,41.3701,41.3342,41.3342,70004.0
2018-05-07 12:40:00,46.04,46.05,46.01,46.02,67462.0,41.3342,41.3432,41.3073,41.3163,67462.0
2018-05-07 12:45:00,46.02,46.04,45.99,46.01,55274.0,41.3163,41.3342,41.2893,41.3073,55274.0
2018-05-07 12:50:00,46.01,46.05,46.0,46.03,56002.0,41.3073,41.3432,41.2983,41.3252,56002.0
2018-05-07 12:55:00,46.02,46.03,45.99,46.0,61366.0,41.3163,41.3252,41.2893,41.2983,61366.0
2018-05-07 13:00:00,46.0,46.02,45.99,46.02,97635.0,41.2983,41.3163,41.2893,41.3163,97635.0
2018-05-07 13:05:00,46.02,46.04,45.98,46.0,175923.0,41.3163,41.3342,41.2803,41.2983,175923.0
2018-05-07 13:10:00,46.01,46.05,46.0,46.04,97286.0,41.3073,41.3432,41.2983,41.3342,97286.0
2018-05-07 13:15:00,46.04,46.04,45.97,46.0,136935.0,41.3342,41.3342,41.2714,41.2983,136935.0
2018-05-07 13:20:00,46.0,46.06,45.99,46.05,30199.0,41.2983,41.3522,41.2893,41.3432,30199.0
2018-05-07 13:25:00,46.05,46.08,46.05,46.05,30948.0,41.3432,41.3701,41.3432,41.3432,30948.0
2018-05-07 13:30:00,46.06,46.1,46.03,46.1,117556.0,41.3522,41.3881,41.3252,41.3881,117556.0
2018-05-07 13:35:00,46.09,46.1,46.06,46.08,61037.0,41.3791,41.3881,41.3522,41.3701,61037.0
2018-05-07 13:40:00,46.08,46.1,46.06,46.08,83799.0,41.3701,41.3881,41.3522,41.3701,83799.0
2018-05-07 13:45:00,46.07,46.09,46.06,46.08,49962.0,41.3611,41.3791,41.3522,41.3701,49962.0
2018-05-07 13:50:00,46.07,46.11,46.07,46.11,48661.0,41.3611,41.3971,41.3611,41.3971,48661.0
2018-05-07 13:55:00,46.11,46.15,46.09,46.13,81489.0,41.3971,41.433,41.3791,41.415,81489.0
2018-05-07 14:00:00,46.14,46.16,46.12,46.15,69284.0,41.424,41.4419,41.406,41.433,69284.0
2018-05-07 14:05:00,46.16,46.16,46.1,46.12,73281.0,41.4419,41.4419,41.3881,41.406,73281.0
2018-05-07 14:10:00,46.11,46.13,46.09,46.11,58983.0,41.3971,41.415,41.3791,41.3971,58983.0
2018-05-07 14:15:00,46.11,46.16,46.11,46.15,47828.0,41.3971,41.4419,41.3971,41.433,47828.0
2018-05-07 14:20:00,46.16,46.18,46.15,46.18,59124.0,41.4419,41.4599,41.433,41.4599,59124.0
2018-05-07 14:25:00,46.18,46.22,46.14,46.2,123883.0,41.4599,41.4958,41.424,41.4779,123883.0
2018-05-07 14:30:00,46.19,46.24,46.17,46.23,144308.0,41.4689,41.5138,41.4509,41.5048,144308.0
2018-05-07 14:35:00,46.23,46.23,46.17,46.17,75395.0,41.5048,41.5048,41.4509,41.4509,75395.0
2018-05-07 14:40:00,46.18,46.2,46.12,46.15,58744.0,41.4599,41.4779,41.406,41.433,58744.0
2018-05-07 14:45:00,46.14,46.17,46.12,46.15,82164.0,41.424,41.4509,41.406,41.433,82164.0
2018-05-07 14:50:00,46.15,46.15,46.09,46.11,81828.0,41.433,41.433,41.3791,41.3971,81828.0
2018-05-07 14:55:00,46.1,46.15,46.1,46.14,200067.0,41.3881,41.433,41.3881,41.424,200067.0
2018-05-07 15:00:00,46.13,46.14,46.08,46.11,100465.0,41.415,41.424,41.3701,41.3971,100465.0
2018-05-07 15:05:00,46.11,46.14,46.09,46.12,179326.0,41.3971,41.424,41.3791,41.406,179326.0
2018-05-07 15:10:00,46.12,46.12,45.97,45.98,137928.0,41.406,41.406,41.2714,41.2803,137928.0
2018-05-07 15:15:00,45.97,46.04,45.95,45.98,125789.0,41.2714,41.3342,41.2534,41.2803,125789.0
2018-05-07 15:20:00,45.98,46.0,45.92,45.96,107844.0,41.2803,41.2983,41.2265,41.2624,107844.0
2018-05-07 15:25:00,45.96,46.02,45.94,46.01,125774.0,41.2624,41.3163,41.2444,41.3073,125774.0
2018-05-07 15:30:00,46.0,46.05,45.97,46.05,136661.0,41.2983,41.3432,41.2714,41.3432,136661.0
2018-05-07 15:35:00,46.05,46.1,46.01,46.05,227074.0,41.3432,41.3881,41.3073,41.3432,227074.0
2018-05-07 15:40:00,46.04,46.07,46.01,46.05,161022.0,41.3342,41.3611,41.3073,41.3432,161022.0
2018-05-07 15:45:00,46.05,46.08,46.01,46.04,178491.0,41.3432,41.3701,41.3073,41.3342,178491.0
2018-05-07 15:50:00,46.05,46.05,45.98,46.02,191014.0,41.3432,41.3432,41.2803,41.3163,191014.0
2018-05-07 15:55:00,46.02,46.06,46.0,46.04,479724.0,41.3163,41.3522,41.2983,41.3342,479724.0
2018-05-08 09:30:00,45.88,45.99,45.79,45.99,259281.0,41.1906,41.2893,41.1098,41.2893,259281.0
2018-05-08 09:35:00,45.98,45.99,45.81,45.88,116059.0,41.2803,41.2893,41.1277,41.1906,116059.0
2018-05-08 09:40:00,45.87,45.92,45.76,45.77,188618.0,41.1816,41.2265,41.0828,41.0918,188618.0
2018-05-08 09:45:00,45.78,45.85,45.75,45.8,128169.0,41.1008,41.1636,41.0738,41.1187,128169.0
2018-05-08 09:50:00,45.8,45.83,45.7,45.7,98713.0,41.1187,41.1457,41.029,41.029,98713.0
2018-05-08 09:55:00,45.7,45.77,45.69,45.75,113897.0,41.029,41.0918,41.02,41.0738,113897.0
2018-05-08 10:00:00,45.76,45.81,45.74,45.81,91499.0,41.0828,41.1277,41.0649,41.1277,91499.0
2018-05-08 10:05:00,45.81,45.82,45.78,45.8,72477.0,41.1277,41.1367,41.1008,41.1187,72477.0
2018-05-08 10:10:00,45.8,45.81,45.75,45.75,90761.0,41.1187,41.1277,41.0738,41.0738,90761.0
2018-05-08 10:15:00,45.75,45.77,45.73,45.75,110861.0,41.0738,41.0918,41.0559,41.0738,110861.0
2018-05-08 10:20:00,45.75,45.76,45.68,45.69,111685.0,41.0738,41.0828,41.011,41.02,111685.0
2018-05-08 10:25:00,45.69,45.71,45.66,45.68,70398.0,41.02,41.0379,40.993,41.011,70398.0
2018-05-08 10:30:00,45.68,45.79,45.67,45.79,80244.0,41.011,41.1098,41.002,41.1098,80244.0
2018-05-08 10:35:00,45.8,45.83,45.78,45.8,80721.0,41.1187,41.1457,41.1008,41.1187,80721.0
2018-05-08 10:40:00,45.81,45.84,45.79,45.82,88039.0,41.1277,41.1546,41.1098,41.1367,88039.0
2018-05-08 10:45:00,45.81,45.86,45.81,45.84,74956.0,41.1277,41.1726,41.1277,41.1546,74956.0
2018-05-08 10:50:00,45.83,45.86,45.81,45.86,93871.0,41.1457,41.1726,41.1277,41.1726,93871.0
2018-05-08 10:55:00,45.85,45.86,45.75,45.75,171255.0,41.1636,41.1726,41.0738,41.0738,171255.0
2018-05-08 11:00:00,45.74,45.75,45.71,45.73,124034.0,41.0649,41.0738,41.0379,41.0559,124034.0
2018-05-08 11:05:00,45.73,45.73,45.66,45.67,178977.0,41.0559,41.0559,40.993,41.002,178977.0
2018-05-08 11:10:00,45.68,45.85,45.67,45.84,134349.0,41.011,41.1636,41.002,41.1546,134349.0
2018-05-08 11:15:00,45.85,45.92,45.84,45.86,110713.0,41.1636,41.2265,41.1546,41.1726,110713.0
2018-05-08 11:20:00,45.86,45.94,45.78,45.79,107863.0,41.1726,41.2444,41.1008,41.1098,107863.0
2018-05-08 11:25:00,45.8,45.87,45.79,45.85,83952.0,41.1187,41.1816,41.1098,41.1636,83952.0
2018-05-08 11:30:00,45.86,45.86,45.77,45.77,83406.0,41.1726,41.1726,41.0918,41.0918,83406.0
2018-05-08 11:35:00,45.77,45.81,45.71,45.73,142078.0,41.0918,41.1277,41.0379,41.0559,142078.0
2018-05-08 11:40:00,45.73,45.77,45.72,45.74,49663.0,41.0559,41.0918,41.0469,41.0649,49663.0
2018-05-08 11:45:00,45.75,45.81,45.72,45.78,56610.0,41.0738,41.1277,41.0469,41.1008,56610.0
2018-05-08 11:50:00,45.77,45.81,45.72,45.79,52299.0,41.0918,41.1277,41.0469,41.1098,52299.0
2018-05-08 11:55:00,45.8,45.85,45.79,45.82,82865.0,41.1187,41.1636,41.1098,41.1367,82865.0
2018-05-08 12:00:00,45.82,45.85,45.78,45.8,73813.0,41.1367,41.1636,41.1008,41.1187,73813.0
2018-05-08 12:05:00,45.8,45.83,45.78,45.81,55221.0,41.1187,41.1457,41.1008,41.1277,55221.0
2018-05-08 12:10:00,45.81,45.86,45.81,45.86,52454.0,41.1277,41.1726,41.1277,41.1726,52454.0
2018-05-08 12:15:00,45.86,45.87,45.81,45.83,81526.0,41.1726,41.1816,41.1277,41.1457,81526.0
2018-05-08 12:20:00,45.84,45.85,45.81,45.83,78640.0,41.1546,41.1636,41.1277,41.1457,78640.0
2018-05-08 12:25:00,45.84,45.84,45.81,45.82,51321.0,41.1546,41.1546,41.1277,41.1367,51321.0
2018-05-08 12:30:00,45.81,45.83,45.8,45.81,52507.0,41.1277,41.1457,41.1187,41.1277,52507.0
2018-05-08 12:35:00,45.8,45.81,45.76,45.76,110016.0,41.1187,41.1277,41.0828,41.0828,110016.0
2018-05-08 12:40:00,45.77,45.79,45.76,45.78,65214.0,41.0918,41.1098,41.0828,41.1008,65214.0
2018-05-08 12:45:00,45.77,45.79,45.74,45.74,62083.0,41.0918,41.1098,41.0649,41.0649,62083.0
2018-05-08 12:50:00,45.74,45.75,45.7,45.72,76342.0,41.0649,41.0738,41.029,41.0469,76342.0
2018-05-08 12:55:00,45.72,45.72,45.66,45.7,110982.0,41.0469,41.0469,40.993,41.029,110982.0
2018-05-08 13:00:00,45.69,45.75,45.68,45.72,81857.0,41.02,41.0738,41.011,41.0469,81857.0
2018-05-08 13:05:00,45.71,45.73,45.71,45.72,33186.0,41.0379,41.0559,41.0379,41.0469,33186.0
2018-05-08 13:10:00,45.71,45.72,45.67,45.7,62205.0,41.0379,41.0469,41.002,41.029,62205.0
2018-05-08 13:15:00,45.7,45.71,45.67,45.7,44909.0,41.029,41.0379,41.002,41.029,44909.0
2018-05-08 13:20:00,45.7,45.72,45.69,45.71,46992.0,41.029,41.0469,41.02,41.0379,46992.0
2018-05-08 13:25:00,45.71,45.79,45.7,45.76,65287.0,41.0379,41.1098,41.029,41.0828,65287.0
2018-05-08 13:30:00,45.77,45.79,45.75,45.79,53560.0,41.0918,41.1098,41.0738,41.1098,53560.0
2018-05-08 13:35:00,45.79,45.81,45.77,45.79,51559.0,41.1098,41.1277,41.0918,41.1098,51559.0
2018-05-08 13:40:00,45.79,45.83,45.78,45.83,33097.0,41.1098,41.1457,41.1008,41.1457,33097.0
2018-05-08 13:45:00,45.83,45.85,45.82,45.84,54291.0,41.1457,41.1636,41.1367,41.1546,54291.0
2018-05-08 13:50:00,45.84,45.84,45.8,45.8,45317.0,41.1546,41.1546,41.1187,41.1187,45317.0
2018-05-08 13:55:00,45.8,45.8,45.73,45.75,98736.0,41.1187,41.1187,41.0559,41.0738,98736.0
2018-05-08 14:00:00,45.74,45.83,45.74,45.79,114703.0,41.0649,41.1457,41.0649,41.1098,114703.0
2018-05-08 14:05:00,45.79,45.8,45.76,45.78,87939.0,41.1098,41.1187,41.0828,41.1008,87939.0
2018-05-08 14:10:00,45.78,45.79,45.69,45.75,136304.0,41.1008,41.1098,41.02,41.0738,136304.0
2018-05-08 14:15:00,45.74,45.78,45.72,45.78,100338.0,41.0649,41.1008,41.0469,41.1008,100338.0
2018-05-08 14:20:00,45.78,45.84,45.72,45.83,111063.0,41.1008,41.1546,41.0469,41.1457,111063.0
2018-05-08 14:25:00,45.84,45.9,45.76,45.79,130224.0,41.1546,41.2085,41.0828,41.1098,130224.0
2018-05-08 14:30:00,45.78,45.79,45.71,45.77,78759.0,41.1008,41.1098,41.0379,41.0918,78759.0
2018-05-08 14:35:00,45.76,45.8,45.67,45.69,115838.0,41.0828,41.1187,41.002,41.02,115838.0
2018-05-08 14:40:00,45.68,45.69,45.55,45.59,137888.0,41.011,41.02,40.8943,40.9302,137888.0
2018-05-08 14:45:00,45.59,45.64,45.59,45.63,67578.0,40.9302,40.9751,40.9302,40.9661,67578.0
2018-05-08 14:50:00,45.63,45.73,45.61,45.69,132237.0,40.9661,41.0559,40.9482,41.02,132237.0
2018-05-08 14:55:00,45.69,45.7,45.63,45.64,89406.0,41.02,41.029,40.9661,40.9751,89406.0
2018-05-08 15:00:00,45.63,45.7,45.59,45.69,104843.0,40.9661,41.029,40.9302,41.02,104843.0
2018-05-08 15:05:00,45.7,45.74,45.68,45.7,76346.0,41.029,41.0649,41.011,41.029,76346.0
2018-05-08 15:10:00,45.7,45.77,45.68,45.76,113555.0,41.029,41.0918,41.011,41.0828,113555.0
2018-05-08 15:15:00,45.76,45.77,45.71,45.75,104386.0,41.0828,41.0918,41.0379,41.0738,104386.0
2018-05-08 15:20:00,45.75,45.79,45.74,45.75,83891.0,41.0738,41.1098,41.0649,41.0738,83891.0
2018-05-08 15:25:00,45.75,45.79,45.74,45.77,116472.0,41.0738,41.1098,41.0649,41.0918,116472.0
2018-05-08 15:30:00,45.77,45.83,45.75,45.8,134533.0,41.0918,41.1457,41.0738,41.1187,134533.0
2018-05-08 15:35:00,45.8,45.86,45.8,45.83,109583.0,41.1187,41.1726,41.1187,41.1457,109583.0
2018-05-08 15:40:00,45.83,45.87,45.82,45.84,165614.0,41.1457,41.1816,41.1367,41.1546,165614.0
2018-05-08 15:45:00,45.83,45.84,45.8,45.8,194890.0,41.1457,41.1546,41.1187,41.1187,194890.0
2018-05-08 15:50:00,45.81,45.9,45.8,45.87,259344.0,41.1277,41.2085,41.1187,41.1816,259344.0
2018-05-08 15:55:00,45.87,45.94,45.87,45.94,475003.0,41.1816,41.2444,41.1816,41.2444,475003.0
2018-05-09 09:30:00,46.23,46.31,46.01,46.15,226369.0,41.5048,41.5766,41.3073,41.433,226369.0
2018-05-09 09:35:00,46.14,46.22,46.07,46.08,137760.0,41.424,41.4958,41.3611,41.3701,137760.0
2018-05-09 09:40:00,46.07,46.21,46.07,46.21,105283.0,41.3611,41.4868,41.3611,41.4868,105283.0
2018-05-09 09:45:00,46.21,46.24,46.18,46.24,157378.0,41.4868,41.5138,41.4599,41.5138,157378.0
2018-05-09 09:50:00,46.24,46.27,46.15,46.2,168371.0,41.5138,41.5407,41.433,41.4779,168371.0
2018-05-09 09:55:00,46.2,46.25,46.16,46.23,104462.0,41.4779,41.5227,41.4419,41.5048,104462.0
2018-05-09 10:00:00,46.23,46.23,46.18,46.18,89918.0,41.5048,41.5048,41.4599,41.4599,89918.0
2018-05-09 10:05:00,46.19,46.24,46.16,46.23,88815.0,41.4689,41.5138,41.4419,41.5048,88815.0
2018-05-09 10:10:00,46.23,46.28,46.2,46.28,70033.0,41.5048,41.5497,41.4779,41.5497,70033.0
2018-05-09 10:15:00,46.29,46.34,46.26,46.33,99749.0,41.5587,41.6035,41.5317,41.5946,99749.0
2018-05-09 10:20:00,46.32,46.34,46.24,46.24,78925.0,41.5856,41.6035,41.5138,41.5138,78925.0
2018-05-09 10:25:00,46.24,46.25,46.16,46.19,95003.0,41.5138,41.5227,41.4419,41.4689,95003.0
2018-05-09 10:30:00,46.19,46.25,46.18,46.21,78340.0,41.4689,41.5227,41.4599,41.4868,78340.0
2018-05-09 10:35:00,46.21,46.29,46.21,46.29,85972.0,41.4868,41.5587,41.4868,41.5587,85972.0
2018-05-09 10:40:00,46.28,46.34,46.28,46.3,101558.0,41.5497,41.6035,41.5497,41.5676,101558.0
2018-05-09 10:45:00,46.3,46.31,46.23,46.24,151457.0,41.5676,41.5766,41.5048,41.5138,151457.0
2018-05-09 10:50:00,46.24,46.24,46.08,46.08,90427.0,41.5138,41.5138,41.3701,41.3701,90427.0
2018-05-09 10:55:00,46.08,46.09,46.02,46.04,138568.0,41.3701,41.3791,41.3163,41.3342,138568.0
2018-05-09 11:00:00,46.05,46.06,45.98,46.02,133559.0,41.3432,41.3522,41.2803,41.3163,133559.0
2018-05-09 11:05:00,46.02,46.08,46.0,46.08,48047.0,41.3163,41.3701,41.2983,41.3701,48047.0
2018-05-09 11:10:00,46.08,46.08,46.04,46.06,72770.0,41.3701,41.3701,41.3342,41.3522,72770.0
2018-05-09 11:15:00,46.07,46.13,46.05,46.11,73404.0,41.3611,41.415,41.3432,41.3971,73404.0
2018-05-09 11:20:00,46.11,46.16,46.1,46.14,60192.0,41.3971,41.4419,41.3881,41.424,60192.0
2018-05-09 11:25:00,46.14,46.17,46.12,46.16,83595.0,41.424,41.4509,41.406,41.4419,83595.0
2018-05-09 11:30:00,46.16,46.2,46.16,46.17,61758.0,41.4419,41.4779,41.4419,41.4509,61758.0
2018-05-09 11:35:00,46.17,46.23,46.16,46.22,68623.0,41.4509,41.5048,41.4419,41.4958,68623.0
2018-05-09 11:40:00,46.23,46.25,46.2,46.23,53205.0,41.5048,41.5227,41.4779,41.5048,53205.0
2018-05-09 11:45:00,46.23,46.28,46.22,46.26,78964.0,41.5048,41.5497,41.4958,41.5317,78964.0
2018-05-09 11:50:00,46.26,46.27,46.23,46.24,54185.0,41.5317,41.5407,41.5048,41.5138,54185.0
2018-05-09 11:55:00,46.25,46.29,46.24,46.28,47618.0,41.5227,41.5587,41.5138,41.5497,47618.0
2018-05-09 12:00:00,46.28,46.34,46.27,46.32,60560.0,41.5497,41.6035,41.5407,41.5856,60560.0
2018-05-09 12:05:00,46.32,46.32,46.28,46.28,48521.0,41.5856,41.5856,41.5497,41.5497,48521.0
2018-05-09 12:10:00,46.28,46.32,46.28,46.3,53255.0,41.5497,41.5856,41.5497,41.5676,53255.0
2018-05-09 12:15:00,46.3,46.32,46.3,46.31,48710.0,41.5676,41.5856,41.5676,41.5766,48710.0
2018-05-09 12:20:00,46.32,46.4,46.31,46.36,113293.0,41.5856,41.6574,41.5766,41.6215,113293.0
2018-05-09 12:25:00,46.36,46.43,46.33,46.38,197805.0,41.6215,41.6843,41.5946,41.6395,197805.0
2018-05-09 12:30:00,46.38,46.42,46.38,46.41,57614.0,41.6395,41.6754,41.6395,41.6664,57614.0
2018-05-09 12:35:00,46.41,46.41,46.35,46.35,64196.0,41.6664,41.6664,41.6125,41.6125,64196.0
2018-05-09 12:40:00,46.35,46.43,46.35,46.41,72123.0,41.6125,41.6843,41.6125,41.6664,72123.0
2018-05-09 12:45:00,46.41,46.51,46.41,46.51,110092.0,41.6664,41.7562,41.6664,41.7562,110092.0
2018-05-09 12:50:00,46.51,46.51,46.48,46.5,67368.0,41.7562,41.7562,41.7292,41.7472,67368.0
2018-05-09 12:55:00,46.51,46.54,46.47,46.48,77375.0,41.7562,41.7831,41.7203,41.7292,77375.0
2018-05-09 13:00:00,46.47,46.54,46.47,46.5,83597.0,41.7203,41.7831,41.7203,41.7472,83597.0
2018-05-09 13:05:00,46.51,46.52,46.47,46.5,72439.0,41.7562,41.7651,41.7203,41.7472,72439.0
2018-05-09 13:10:00,46.5,46.51,46.45,46.46,57626.0,41.7472,41.7562,41.7023,41.7113,57626.0
2018-05-09 13:15:00,46.46,46.47,46.42,46.44,125328.0,41.7113,41.7203,41.6754,41.6933,125328.0
2018-05-09 13:20:00,46.44,46.45,46.42,46.45,88488.0,41.6933,41.7023,41.6754,41.7023,88488.0
2018-05-09 13:25:00,46.45,46.51,46.44,46.5,81177.0,41.7023,41.7562,41.6933,41.7472,81177.0
2018-05-09 13:30:00,46.5,46.52,46.49,46.5,50100.0,41.7472,41.7651,41.7382,41.7472,50100.0
2018-05-09 13:35:00,46.51,46.54,46.5,46.54,50026.0,41.7562,41.7831,41.7472,41.7831,50026.0
2018-05-09 13:40:00,46.54,46.55,46.52,46.52,41997.0,41.7831,41.7921,41.7651,41.7651,41997.0
2018-05-09 13:45:00,46.52,46.55,46.52,46.54,53835.0,41.7651,41.7921,41.7651,41.7831,53835.0
2018-05-09 13:50:00,46.54,46.57,46.53,46.55,75516.0,41.7831,41.81,41.7741,41.7921,75516.0
2018-05-09 13:55:00,46.55,46.56,46.51,46.54,67605.0,41.7921,41.8011,41.7562,41.7831,67605.0
2018-05-09 14:00:00,46.55,46.55,46.51,46.52,51440.0,41.7921,41.7921,41.7562,41.7651,51440.0
2018-05-09 14:05:00,46.51,46.55,46.49,46.54,97984.0,41.7562,41.7921,41.7382,41.7831,97984.0
2018-05-09 14:10:00,46.53,46.59,46.53,46.56,69063.0,41.7741,41.828,41.7741,41.8011,69063.0
2018-05-09 14:15:00,46.57,46.58,46.55,46.55,62489.0,41.81,41.819,41.7921,41.7921,62489.0
2018-05-09 14:20:00,46.55,46.56,46.51,46.54,82481.0,41.7921,41.8011,41.7562,41.7831,82481.0
2018-05-09 14:25:00,46.54,46.58,46.52,46.58,101396.0,41.7831,41.819,41.7651,41.819,101396.0
2018-05-09 14:30:00,46.58,46.61,46.56,46.6,111453.0,41.819,41.8459,41.8011,41.837,111453.0
2018-05-09 14:35:00,46.6,46.62,46.57,46.57,96987.0,41.837,41.8549,41.81,41.81,96987.0
2018-05-09 14:40:00,46.58,46.64,46.57,46.62,89797.0,41.819,41.8729,41.81,41.8549,89797.0
2018-05-09 14:45:00,46.62,46.65,46.62,46.65,64583.0,41.8549,41.8819,41.8549,41.8819,64583.0
2018-05-09 14:50:00,46.65,46.68,46.62,46.62,112551.0,41.8819,41.9088,41.8549,41.8549,112551.0
2018-05-09 14:55:00,46.62,46.66,46.61,46.65,111217.0,41.8549,41.8908,41.8459,41.8819,111217.0
2018-05-09 15:00:00,46.65,46.65,46.57,46.57,119669.0,41.8819,41.8819,41.81,41.81,119669.0
2018-05-09 15:05:00,46.58,46.63,46.57,46.61,145661.0,41.819,41.8639,41.81,41.8459,145661.0
2018-05-09 15:10:00,46.61,46.62,46.58,46.59,104324.0,41.8459,41.8549,41.819,41.828,104324.0
2018-05-09 15:15:00,46.59,46.61,46.56,46.58,136207.0,41.828,41.8459,41.8011,41.819,136207.0
2018-05-09 15:20:00,46.59,46.61,46.58,46.61,99574.0,41.828,41.8459,41.819,41.8459,99574.0
2018-05-09 15:25:00,46.61,46.61,46.57,46.57,146880.0,41.8459,41.8459,41.81,41.81,146880.0
2018-05-09 15:30:00,46.58,46.6,46.54,46.55,139352.0,41.819,41.837,41.7831,41.7921,139352.0
2018-05-09 15:35:00,46.55,46.58,46.54,46.55,125508.0,41.7921,41.819,41.7831,41.7921,125508.0
2018-05-09 15:40:00,46.55,46.55,46.5,46.5,170916.0,41.7921,41.7921,41.7472,41.7472,170916.0
2018-05-09 15:45:00,46.51,46.55,46.48,46.52,284991.0,41.7562,41.7921,41.7292,41.7651,284991.0
2018-05-09 15:50:00,46.52,46.55,46.47,46.48,323157.0,41.7651,41.7921,41.7203,41.7292,323157.0
2018-05-09 15:55:00,46.48,46.58,46.45,46.58,690029.0,41.7292,41.819,41.7023,41.819,690029.0
2018-05-10 09:30:00,46.8,46.82,46.61,46.63,169573.0,42.0165,42.0345,41.8459,41.8639,169573.0
2018-05-10 09:35:00,46.64,46.82,46.64,46.77,78168.0,41.8729,42.0345,41.8729,41.9896,78168.0
2018-05-10 09:40:00,46.78,46.89,46.77,46.83,129059.0,41.9986,42.0973,41.9896,42.0435,129059.0
2018-05-10 09:45:00,46.83,46.85,46.75,46.76,64878.0,42.0435,42.0614,41.9716,41.9806,64878.0
2018-05-10 09:50:00,46.76,46.86,46.73,46.84,79138.0,41.9806,42.0704,41.9537,42.0524,79138.0
2018-05-10 09:55:00,46.83,46.87,46.82,46.85,50533.0,42.0435,42.0794,42.0345,42.0614,50533.0
2018-05-10 10:00:00,46.86,46.88,46.83,46.86,57685.0,42.0704,42.0883,42.0435,42.0704,57685.0
2018-05-10 10:05:00,46.86,46.9,46.84,46.87,53614.0,42.0704,42.1063,42.0524,42.0794,53614.0
2018-05-10 10:10:00,46.88,46.9,46.86,46.88,63724.0,42.0883,42.1063,42.0704,42.0883,63724.0
2018-05-10 10:15:00,46.88,46.89,46.82,46.88,76791.0,42.0883,42.0973,42.0345,42.0883,76791.0
2018-05-10 10:20:00,46.88,46.91,46.86,46.91,104592.0,42.0883,42.1153,42.0704,42.1153,104592.0
2018-05-10 10:25:00,46.91,46.99,46.91,46.96,100744.0,42.1153,42.1871,42.1153,42.1602,100744.0
2018-05-10 10:30:00,46.95,46.97,46.89,46.9,124256.0,42.1512,42.1691,42.0973,42.1063,124256.0
2018-05-10 10:35:00,46.9,46.92,46.89,46.89,123864.0,42.1063,42.1243,42.0973,42.0973,123864.0
2018-05-10 10:40:00,46.9,46.9,46.85,46.85,81656.0,42.1063,42.1063,42.0614,42.0614,81656.0
2018-05-10 10:45:00,46.86,46.9,46.85,46.89,83732.0,42.0704,42.1063,42.0614,42.0973,83732.0
2018-05-10 10:50:00,46.89,46.89,46.8,46.83,188480.0,42.0973,42.0973,42.0165,42.0435,188480.0
2018-05-10 10:55:00,46.83,46.86,46.8,46.82,69732.0,42.0435,42.0704,42.0165,42.0345,69732.0
2018-05-10 11:00:00,46.81,46.83,46.8,46.81,59372.0,42.0255,42.0435,42.0165,42.0255,59372.0
2018-05-10 11:05:00,46.81,46.83,46.79,46.81,62839.0,42.0255,42.0435,42.0075,42.0255,62839.0
2018-05-10 11:10:00,46.81,46.87,46.81,46.87,64804.0,42.0255,42.0794,42.0255,42.0794,64804.0
2018-05-10 11:15:00,46.88,46.89,46.86,46.87,68799.0,42.0883,42.0973,42.0704,42.0794,68799.0
2018-05-10 11:20:00,46.86,46.89,46.86,46.87,56092.0,42.0704,42.0973,42.0704,42.0794,56092.0
2018-05-10 11:25:00,46.86,46.89,46.86,46.89,84931.0,42.0704,42.0973,42.0704,42.0973,84931.0
2018-05-10 11:30:00,46.89,46.9,46.86,46.89,92021.0,42.0973,42.1063,42.0704,42.0973,92021.0
2018-05-10 11:35:00,46.89,46.89,46.87,46.88,44976.0,42.0973,42.0973,42.0794,42.0883,44976.0
2018-05-10 11:40:00,46.89,46.9,46.88,46.88,55841.0,42.0973,42.1063,42.0883,42.0883,55841.0
2018-05-10 11:45:00,46.89,46.91,46.88,46.91,74894.0,42.0973,42.1153,42.0883,42.1153,74894.0
2018-05-10 11:50:00,46.91,46.92,46.87,46.88,42281.0,42.1153,42.1243,42.0794,42.0883,42281.0
2018-05-10 11:55:00,46.88,46.9,46.87,46.89,152282.0,42.0883,42.1063,42.0794,42.0973,152282.0
2018-05-10 12:00:00,46.89,46.89,46.86,46.89,55559.0,42.0973,42.0973,42.0704,42.0973,55559.0
2018-05-10 12:05:00,46.89,46.96,46.88,46.96,113117.0,42.0973,42.1602,42.0883,42.1602,113117.0
2018-05-10 12:10:00,46.96,46.98,46.94,46.96,88490.0,42.1602,42.1781,42.1422,42.1602,88490.0
2018-05-10 12:15:00,46.96,46.97,46.94,46.95,30655.0,42.1602,42.1691,42.1422,42.1512,30655.0
2018-05-10 12:20:00,46.95,46.96,46.92,46.95,87466.0,42.1512,42.1602,42.1243,42.1512,87466.0
2018-05-10 12:25:00,46.95,47.0,46.94,46.99,106098.0,42.1512,42.1961,42.1422,42.1871,106098.0
2018-05-10 12:30:00,46.98,46.99,46.96,46.98,138698.0,42.1781,42.1871,42.1602,42.1781,138698.0
2018-05-10 12:35:00,46.98,46.99,46.96,46.98,76457.0,42.1781,42.1871,42.1602,42.1781,76457.0
2018-05-10 12:40:00,46.99,46.99,46.96,46.97,58575.0,42.1871,42.1871,42.1602,42.1691,58575.0
2018-05-10 12:45:00,46.97,46.98,46.95,46.98,69356.0,42.1691,42.1781,42.1512,42.1781,69356.0
2018-05-10 12:50:00,46.98,47.0,46.96,47.0,56531.0,42.1781,42.1961,42.1602,42.1961,56531.0
2018-05-10 12:55:00,46.99,47.04,46.99,47.04,114467.0,42.1871,42.232,42.1871,42.232,114467.0
2018-05-10 13:00:00,47.04,47.09,47.03,47.08,80056.0,42.232,42.2769,42.223,42.2679,80056.0
2018-05-10 13:05:00,47.08,47.09,47.06,47.08,38559.0,42.2679,42.2769,42.25,42.2679,38559.0
2018-05-10 13:10:00,47.08,47.1,47.06,47.07,44003.0,42.2679,42.2859,42.25,42.2589,44003.0
2018-05-10 13:15:00,47.07,47.09,47.05,47.08,57528.0,42.2589,42.2769,42.241,42.2679,57528.0
2018-05-10 13:20:00,47.07,47.1,47.07,47.08,117404.0,42.2589,42.2859,42.2589,42.2679,117404.0
2018-05-10 13:25:00,47.08,47.08,47.03,47.04,51977.0,42.2679,42.2679,42.223,42.232,51977.0
2018-05-10 13:30:00,47.05,47.07,47.01,47.06,59927.0,42.241,42.2589,42.2051,42.25,59927.0
2018-05-10 13:35:00,47.05,47.06,47.01,47.02,68910.0,42.241,42.25,42.2051,42.214,68910.0
2018-05-10 13:40:00,47.02,47.03,46.94,46.95,89863.0,42.214,42.223,42.1422,42.1512,89863.0
2018-05-10 13:45:00,46.95,46.97,46.94,46.96,51925.0,42.1512,42.1691,42.1422,42.1602,51925.0
2018-05-10 13:50:00,46.96,46.96,46.93,46.94,70027.0,42.1602,42.1602,42.1332,42.1422,70027.0
2018-05-10 13:55:00,46.94,46.94,46.91,46.91,70971.0,42.1422,42.1422,42.1153,42.1153,70971.0
2018-05-10 14:00:00,46.92,46.93,46.86,46.89,121587.0,42.1243,42.1332,42.0704,42.0973,121587.0
2018-05-10 14:05:00,46.89,46.91,46.87,46.91,86076.0,42.0973,42.1153,42.0794,42.1153,86076.0
2018-05-10 14:10:00,46.91,46.93,46.9,46.93,100116.0,42.1153,42.1332,42.1063,42.1332,100116.0
2018-05-10 14:15:00,46.92,46.95,46.9,46.93,54967.0,42.1243,42.1512,42.1063,42.1332,54967.0
2018-05-10 14:20:00,46.93,46.94,46.87,46.87,59619.0,42.1332,42.1422,42.0794,42.0794,59619.0
2018-05-10 14:25:00,46.87,46.89,46.83,46.88,79823.0,42.0794,42.0973,42.0435,42.0883,79823.0
2018-05-10 14:30:00,46.89,46.9,46.85,46.87,40530.0,42.0973,42.1063,42.0614,42.0794,40530.0
2018-05-10 14:35:00,46.86,46.86,46.79,46.8,59398.0,42.0704,42.0704,42.0075,42.0165,59398.0
2018-05-10 14:40:00,46.8,46.88,46.78,46.88,85725.0,42.0165,42.0883,41.9986,42.0883,85725.0
2018-05-10 14:45:00,46.88,46.96,46.88,46.96,67324.0,42.0883,42.1602,42.0883,42.1602,67324.0
2018-05-10 14:50:00,46.95,46.98,46.92,46.95,67500.0,42.1512,42.1781,42.1243,42.1512,67500.0
2018-05-10 14:55:00,46.96,46.98,46.94,46.98,53045.0,42.1602,42.1781,42.1422,42.1781,53045.0
2018-05-10 15:00:00,46.98,47.01,46.94,46.94,109729.0,42.1781,42.2051,42.1422,42.1422,109729.0
2018-05-10 15:05:00,46.95,46.96,46.93,46.93,97734.0,42.1512,42.1602,42.1332,42.1332,97734.0
2018-05-10 15:10:00,46.94,46.96,46.91,46.94,111119.0,42.1422,42.1602,42.1153,42.1422,111119.0
2018-05-10 15:15:00,46.94,46.96,46.88,46.9,158699.0,42.1422,42.1602,42.0883,42.1063,158699.0
2018-05-10 15:20:00,46.9,46.94,46.89,46.91,108912.0,42.1063,42.1422,42.0973,42.1153,108912.0
2018-05-10 15:25:00,46.91,46.94,46.89,46.94,123247.0,42.1153,42.1422,42.0973,42.1422,123247.0
2018-05-10 15:30:00,46.93,46.93,46.88,46.92,122959.0,42.1332,42.1332,42.0883,42.1243,122959.0
2018-05-10 15:35:00,46.93,46.96,46.92,46.94,117369.0,42.1332,42.1602,42.1243,42.1422,117369.0
2018-05-10 15:40:00,46.93,47.01,46.93,46.99,193859.0,42.1332,42.2051,42.1332,42.1871,193859.0
2018-05-10 15:45:00,47.0,47.02,46.98,47.02,130474.0,42.1961,42.214,42.1781,42.214,130474.0
2018-05-10 15:50:00,47.02,47.07,46.92,46.93,327111.0,42.214,42.2589,42.1243,42.1332,327111.0
2018-05-10 15:55:00,46.92,46.95,46.88,46.93,663129.0,42.1243,42.1512,42.0883,42.1332,663129.0
2018-05-11 09:30:00,47.11,47.15,46.83,46.85,319745.0,42.2948,42.3308,42.0435,42.0614,319745.0
2018-05-11 09:35:00,46.85,46.86,46.79,46.86,107498.0,42.0614,42.0704,42.0075,42.0704,107498.0
2018-05-11 09:40:00,46.86,46.93,46.86,46.92,96751.0,42.0704,42.1332,42.0704,42.1243,96751.0
2018-05-11 09:45:00,46.91,46.95,46.87,46.87,95683.0,42.1153,42.1512,42.0794,42.0794,95683.0
2018-05-11 09:50:00,46.87,46.88,46.85,46.86,72598.0,42.0794,42.0883,42.0614,42.0704,72598.0
2018-05-11 09:55:00,46.87,46.95,46.86,46.94,86436.0,42.0794,42.1512,42.0704,42.1422,86436.0
2018-05-11 10:00:00,46.94,46.97,46.92,46.94,77425.0,42.1422,42.1691,42.1243,42.1422,77425.0
2018-05-11 10:05:00,46.95,46.96,46.92,46.94,62138.0,42.1512,42.1602,42.1243,42.1422,62138.0
2018-05-11 10:10:00,46.95,46.98,46.9,46.92,78170.0,42.1512,42.1781,42.1063,42.1243,78170.0
2018-05-11 10:15:00,46.91,46.95,46.91,46.91,75804.0,42.1153,42.1512,42.1153,42.1153,75804.0
2018-05-11 10:20:00,46.91,46.93,46.88,46.89,58489.0,42.1153,42.1332,42.0883,42.0973,58489.0
2018-05-11 10:25:00,46.89,46.93,46.88,46.9,65210.0,42.0973,42.1332,42.0883,42.1063,65210.0
2018-05-11 10:30:00,46.9,46.92,46.88,46.89,78583.0,42.1063,42.1243,42.0883,42.0973,78583.0
2018-05-11 10:35:00,46.88,46.96,46.87,46.93,60711.0,42.0883,42.1602,42.0794,42.1332,60711.0
2018-05-11 10:40:00,46.93,46.97,46.93,46.95,74754.0,42.1332,42.1691,42.1332,42.1512,74754.0
2018-05-11 10:45:00,46.95,46.96,46.91,46.93,48830.0,42.1512,42.1602,42.1153,42.1332,48830.0
2018-05-11 10:50:00,46.92,46.97,46.92,46.97,69895.0,42.1243,42.1691,42.1243,42.1691,69895.0
2018-05-11 10:55:00,46.97,46.99,46.95,46.96,61809.0,42.1691,42.1871,42.1512,42.1602,61809.0
2018-05-11 11:00:00,46.96,46.96,46.94,46.95,40499.0,42.1602,42.1602,42.1422,42.1512,40499.0
2018-05-11 11:05:00,46.95,46.97,46.93,46.94,96204.0,42.1512,42.1691,42.1332,42.1422,96204.0
2018-05-11 11:10:00,46.94,46.94,46.91,46.94,52628.0,42.1422,42.1422,42.1153,42.1422,52628.0
2018-05-11 11:15:00,46.93,46.94,46.86,46.86,54603.0,42.1332,42.1422,42.0704,42.0704,54603.0
2018-05-11 11:20:00,46.86,46.89,46.85,46.89,58423.0,42.0704,42.0973,42.0614,42.0973,58423.0
2018-05-11 11:25:00,46.89,46.89,46.82,46.83,62221.0,42.0973,42.0973,42.0345,42.0435,62221.0
2018-05-11 11:30:00,46.83,46.87,46.78,46.79,72482.0,42.0435,42.0794,41.9986,42.0075,72482.0
2018-05-11 11:35:00,46.79,46.83,46.79,46.83,47297.0,42.0075,42.0435,42.0075,42.0435,47297.0
2018-05-11 11:40:00,46.82,46.85,46.82,46.85,30821.0,42.0345,42.0614,42.0345,42.0614,30821.0
2018-05-11 11:45:00,46.84,46.85,46.83,46.84,68486.0,42.0524,42.0614,42.0435,42.0524,68486.0
2018-05-11 11:50:00,46.84,46.86,46.83,46.84,43151.0,42.0524,42.0704,42.0435,42.0524,43151.0
2018-05-11 11:55:00,46.84,46.87,46.83,46.87,42047.0,42.0524,42.0794,42.0435,42.0794,42047.0
2018-05-11 12:00:00,46.87,46.9,46.86,46.88,40778.0,42.0794,42.1063,42.0704,42.0883,40778.0
2018-05-11 12:05:00,46.89,46.89,46.87,46.88,43683.0,42.0973,42.0973,42.0794,42.0883,43683.0
2018-05-11 12:10:00,46.87,46.87,46.8,46.8,87902.0,42.0794,42.0794,42.0165,42.0165,87902.0
2018-05-11 12:15:00,46.8,46.83,46.79,46.8,60792.0,42.0165,42.0435,42.0075,42.0165,60792.0
2018-05-11 12:20:00,46.8,46.8,46.76,46.79,48374.0,42.0165,42.0165,41.9806,42.0075,48374.0
2018-05-11 12:25:00,46.79,46.79,46.73,46.74,100299.0,42.0075,42.0075,41.9537,41.9627,100299.0
2018-05-11 12:30:00,46.74,46.76,46.67,46.73,323940.0,41.9627,41.9806,41.8998,41.9537,323940.0
2018-05-11 12:35:00,46.72,46.74,46.71,46.73,89644.0,41.9447,41.9627,41.9357,41.9537,89644.0
2018-05-11 12:40:00,46.74,46.75,46.69,46.69,56814.0,41.9627,41.9716,41.9178,41.9178,56814.0
2018-05-11 12:45:00,46.69,46.74,46.69,46.71,68062.0,41.9178,41.9627,41.9178,41.9357,68062.0
2018-05-11 12:50:00,46.71,46.73,46.69,46.73,44714.0,41.9357,41.9537,41.9178,41.9537,44714.0
2018-05-11 12:55:00,46.73,46.73,46.69,46.7,303408.0,41.9537,41.9537,41.9178,41.9267,303408.0
2018-05-11 13:00:00,46.7,46.72,46.69,46.72,58783.0,41.9267,41.9447,41.9178,41.9447,58783.0
2018-05-11 13:05:00,46.71,46.76,46.68,46.71,209880.0,41.9357,41.9806,41.9088,41.9357,209880.0
2018-05-11 13:10:00,46.72,46.72,46.65,46.67,50329.0,41.9447,41.9447,41.8819,41.8998,50329.0
2018-05-11 13:15:00,46.66,46.71,46.66,46.67,119828.0,41.8908,41.9357,41.8908,41.8998,119828.0
2018-05-11 13:20:00,46.66,46.73,46.66,46.72,34824.0,41.8908,41.9537,41.8908,41.9447,34824.0
2018-05-11 13:25:00,46.71,46.73,46.71,46.71,51995.0,41.9357,41.9537,41.9357,41.9357,51995.0
2018-05-11 13:30:00,46.71,46.71,46.69,46.7,34599.0,41.9357,41.9357,41.9178,41.9267,34599.0
2018-05-11 13:35:00,46.7,46.71,46.64,46.65,45948.0,41.9267,41.9357,41.8729,41.8819,45948.0
2018-05-11 13:40:00,46.65,46.67,46.64,46.67,32673.0,41.8819,41.8998,41.8729,41.8998,32673.0
2018-05-11 13:45:00,46.66,46.73,46.66,46.72,70020.0,41.8908,41.9537,41.8908,41.9447,70020.0
2018-05-11 13:50:00,46.72,46.75,46.71,46.74,32241.0,41.9447,41.9716,41.9357,41.9627,32241.0
2018-05-11 13:55:00,46.74,46.78,46.74,46.78,43688.0,41.9627,41.9986,41.9627,41.9986,43688.0
2018-05-11 14:00:00,46.78,46.78,46.73,46.73,87225.0,41.9986,41.9986,41.9537,41.9537,87225.0
2018-05-11 14:05:00,46.74,46.74,46.71,46.72,35749.0,41.9627,41.9627,41.9357,41.9447,35749.0
2018-05-11 14:10:00,46.72,46.72,46.69,46.71,69764.0,41.9447,41.9447,41.9178,41.9357,69764.0
2018-05-11 14:15:00,46.71,46.78,46.71,46.77,56505.0,41.9357,41.9986,41.9357,41.9896,56505.0
2018-05-11 14:20:00,46.77,46.81,46.77,46.78,63048.0,41.9896,42.0255,41.9896,41.9986,63048.0
2018-05-11 14:25:00,46.78,46.8,46.78,46.78,31504.0,41.9986,42.0165,41.9986,41.9986,31504.0
2018-05-11 14:30:00,46.78,46.78,46.75,46.76,69107.0,41.9986,41.9986,41.9716,41.9806,69107.0
2018-05-11 14:35:00,46.77,46.79,46.75,46.79,48171.0,41.9896,42.0075,41.9716,42.0075,48171.0
2018-05-11 14:40:00,46.79,46.79,46.74,46.74,61819.0,42.0075,42.0075,41.9627,41.9627,61819.0
2018-05-11 14:45:00,46.75,46.77,46.74,46.75,60840.0,41.9716,41.9896,41.9627,41.9716,60840.0
2018-05-11 14:50:00,46.75,46.76,46.69,46.72,304439.0,41.9716,41.9806,41.9178,41.9447,304439.0
2018-05-11 14:55:00,46.71,46.75,46.68,46.73,111991.0,41.9357,41.9716,41.9088,41.9537,111991.0
2018-05-11 15:00:00,46.74,46.74,46.7,46.71,125544.0,41.9627,41.9627,41.9267,41.9357,125544.0
2018-05-11 15:05:00,46.72,46.73,46.69,46.69,192346.0,41.9447,41.9537,41.9178,41.9178,192346.0
2018-05-11 15:10:00,46.69,46.73,46.68,46.72,103485.0,41.9178,41.9537,41.9088,41.9447,103485.0
2018-05-11 15:15:00,46.72,46.74,46.69,46.73,76188.0,41.9447,41.9627,41.9178,41.9537,76188.0
2018-05-11 15:20:00,46.73,46.74,46.68,46.68,101751.0,41.9537,41.9627,41.9088,41.9088,101751.0
2018-05-11 15:25:00,46.68,46.71,46.67,46.71,69077.0,41.9088,41.9357,41.8998,41.9357,69077.0
2018-05-11 15:30:00,46.71,46.76,46.69,46.76,139115.0,41.9357,41.9806,41.9178,41.9806,139115.0
2018-05-11 15:35:00,46.76,46.81,46.75,46.79,108252.0,41.9806,42.0255,41.9716,42.0075,108252.0
2018-05-11 15:40:00,46.79,46.79,46.74,46.75,336140.0,42.0075,42.0075,41.9627,41.9716,336140.0
2018-05-11 15:45:00,46.75,46.76,46.7,46.74,166245.0,41.9716,41.9806,41.9267,41.9627,166245.0
2018-05-11 15:50:00,46.75,46.77,46.72,46.72,168424.0,41.9716,41.9896,41.9447,41.9447,168424.0
2018-05-11 15:55:00,46.73,46.82,46.72,46.81,417236.0,41.9537,42.0345,41.9447,42.0255,417236.0
2018-05-14 09:30:00,46.81,46.94,46.77,46.87,278484.0,42.0255,42.1422,41.9896,42.0794,278484.0
2018-05-14 09:35:00,46.88,47.04,46.88,47.0,126616.0,42.0883,42.232,42.0883,42.1961,126616.0
2018-05-14 09:40:00,47.0,47.03,46.93,47.02,98343.0,42.1961,42.223,42.1332,42.214,98343.0
2018-05-14 09:45:00,47.03,47.11,47.0,47.11,108523.0,42.223,42.2948,42.1961,42.2948,108523.0
2018-05-14 09:50:00,47.1,47.17,47.06,47.15,137594.0,42.2859,42.3487,42.25,42.3308,137594.0
2018-05-14 09:55:00,47.15,47.18,47.12,47.13,81192.0,42.3308,42.3577,42.3038,42.3128,81192.0
2018-05-14 10:00:00,47.13,47.2,47.12,47.16,93164.0,42.3128,42.3756,42.3038,42.3397,93164.0
2018-05-14 10:05:00,47.16,47.16,47.09,47.13,116507.0,42.3397,42.3397,42.2769,42.3128,116507.0
2018-05-14 10:10:00,47.13,47.14,47.09,47.13,84543.0,42.3128,42.3218,42.2769,42.3128,84543.0
2018-05-14 10:15:00,47.13,47.15,47.11,47.11,74660.0,42.3128,42.3308,42.2948,42.2948,74660.0
2018-05-14 10:20:00,47.11,47.13,47.1,47.12,83630.0,42.2948,42.3128,42.2859,42.3038,83630.0
2018-05-14 10:25:00,47.12,47.24,47.11,47.24,157784.0,42.3038,42.4116,42.2948,42.4116,157784.0
2018-05-14 10:30:00,47.24,47.26,47.21,47.23,132602.0,42.4116,42.4295,42.3846,42.4026,132602.0
2018-05-14 10:35:00,47.22,47.22,47.17,47.2,87970.0,42.3936,42.3936,42.3487,42.3756,87970.0
2018-05-14 10:40:00,47.2,47.23,47.19,47.2,69703.0,42.3756,42.4026,42.3667,42.3756,69703.0
2018-05-14 10:45:00,47.19,47.2,47.17,47.17,33788.0,42.3667,42.3756,42.3487,42.3487,33788.0
2018-05-14 10:50:00,47.17,47.18,47.12,47.15,126683.0,42.3487,42.3577,42.3038,42.3308,126683.0
2018-05-14 10:55:00,47.15,47.15,47.11,47.11,60046.0,42.3308,42.3308,42.2948,42.2948,60046.0
2018-05-14 11:00:00,47.11,47.14,47.1,47.14,107006.0,42.2948,42.3218,42.2859,42.3218,107006.0
2018-05-14 11:05:00,47.13,47.16,47.12,47.16,57941.0,42.3128,42.3397,42.3038,42.3397,57941.0
2018-05-14 11:10:00,47.16,47.18,47.14,47.15,70574.0,42.3397,42.3577,42.3218,42.3308,70574.0
2018-05-14 11:15:00,47.14,47.19,47.14,47.19,42334.0,42.3218,42.3667,42.3218,42.3667,42334.0
2018-05-14 11:20:00,47.19,47.22,47.14,47.15,86215.0,42.3667,42.3936,42.3218,42.3308,86215.0
2018-05-14 11:25:00,47.15,47.17,47.11,47.13,61626.0,42.3308,42.3487,42.2948,42.3128,61626.0
2018-05-14 11:30:00,47.13,47.16,47.12,47.13,44178.0,42.3128,42.3397,42.3038,42.3128,44178.0
2018-05-14 11:35:00,47.13,47.14,47.09,47.1,59033.0,42.3128,42.3218,42.2769,42.2859,59033.0
2018-05-14 11:40:00,47.09,47.1,47.03,47.04,51783.0,42.2769,42.2859,42.223,42.232,51783.0
2018-05-14 11:45:00,47.04,47.09,47.02,47.09,93674.0,42.232,42.2769,42.214,42.2769,93674.0
2018-05-14 11:50:00,47.09,47.1,47.07,47.09,37404.0,42.2769,42.2859,42.2589,42.2769,37404.0
2018-05-14 11:55:00,47.09,47.11,47.08,47.09,40766.0,42.2769,42.2948,42.2679,42.2769,40766.0
2018-05-14 12:00:00,47.09,47.17,47.08,47.08,118497.0,42.2769,42.3487,42.2679,42.2679,118497.0
2018-05-14 12:05:00,47.08,47.09,47.05,47.07,72122.0,42.2679,42.2769,42.241,42.2589,72122.0
2018-05-14 12:10:00,47.08,47.08,47.04,47.05,65231.0,42.2679,42.2679,42.232,42.241,65231.0
2018-05-14 12:15:00,47.05,47.06,47.01,47.02,52781.0,42.241,42.25,42.2051,42.214,52781.0
2018-05-14 12:20:00,47.03,47.03,46.98,47.0,94780.0,42.223,42.223,42.1781,42.1961,94780.0
2018-05-14 12:25:00,47.0,47.01,46.98,47.0,52481.0,42.1961,42.2051,42.1781,42.1961,52481.0
2018-05-14 12:30:00,47.0,47.01,46.98,46.98,31960.0,42.1961,42.2051,42.1781,42.1781,31960.0
2018-05-14 12:35:00,46.98,47.0,46.98,46.98,30504.0,42.1781,42.1961,42.1781,42.1781,30504.0
2018-05-14 12:40:00,46.98,46.99,46.94,46.95,38990.0,42.1781,42.1871,42.1422,42.1512,38990.0
2018-05-14 12:45:00,46.94,46.98,46.94,46.95,61657.0,42.1422,42.1781,42.1422,42.1512,61657.0
2018-05-14 12:50:00,46.95,46.95,46.9,46.9,41094.0,42.1512,42.1512,42.1063,42.1063,41094.0
2018-05-14 12:55:00,46.9,46.91,46.85,46.85,68589.0,42.1063,42.1153,42.0614,42.0614,68589.0
2018-05-14 13:00:00,46.85,46.86,46.81,46.83,60829.0,42.0614,42.0704,42.0255,42.0435,60829.0
2018-05-14 13:05:00,46.83,46.87,46.82,46.84,57464.0,42.0435,42.0794,42.0345,42.0524,57464.0
2018-05-14 13:10:00,46.85,46.85,46.77,46.8,74195.0,42.0614,42.0614,41.9896,42.0165,74195.0
2018-05-14 13:15:00,46.8,46.8,46.71,46.73,85245.0,42.0165,42.0165,41.9357,41.9537,85245.0
2018-05-14 13:20:00,46.74,46.76,46.7,46.75,73315.0,41.9627,41.9806,41.9267,41.9716,73315.0
2018-05-14 13:25:00,46.76,46.77,46.74,46.74,82048.0,41.9806,41.9896,41.9627,41.9627,82048.0
2018-05-14 13:30:00,46.75,46.78,46.69,46.78,50747.0,41.9716,41.9986,41.9178,41.9986,50747.0
2018-05-14 13:35:00,46.77,46.82,46.77,46.82,28379.0,41.9896,42.0345,41.9896,42.0345,28379.0
2018-05-14 13:40:00,46.81,46.86,46.81,46.84,69284.0,42.0255,42.0704,42.0255,42.0524,69284.0
2018-05-14 13:45:00,46.84,46.85,46.82,46.82,46041.0,42.0524,42.0614,42.0345,42.0345,46041.0
2018-05-14 13:50:00,46.82,46.83,46.81,46.83,32180.0,42.0345,42.0435,42.0255,42.0435,32180.0
2018-05-14 13:55:00,46.83,46.84,46.79,46.79,72766.0,42.0435,42.0524,42.0075,42.0075,72766.0
2018-05-14 14:00:00,46.79,46.8,46.77,46.77,41787.0,42.0075,42.0165,41.9896,41.9896,41787.0
2018-05-14 14:05:00,46.77,46.78,46.71,46.72,101577.0,41.9896,41.9986,41.9357,41.9447,101577.0
2018-05-14 14:10:00,46.71,46.75,46.71,46.73,56532.0,41.9357,41.9716,41.9357,41.9537,56532.0
2018-05-14 14:15:00,46.73,46.74,46.69,46.71,62688.0,41.9537,41.9627,41.9178,41.9357,62688.0
2018-05-14 14:20:00,46.71,46.75,46.71,46.73,53990.0,41.9357,41.9716,41.9357,41.9537,53990.0
2018-05-14 14:25:00,46.73,46.79,46.72,46.77,71642.0,41.9537,42.0075,41.9447,41.9896,71642.0
2018-05-14 14:30:00,46.77,46.78,46.76,46.77,30096.0,41.9896,41.9986,41.9806,41.9896,30096.0
2018-05-14 14:35:00,46.77,46.81,46.77,46.8,91920.0,41.9896,42.0255,41.9896,42.0165,91920.0
2018-05-14 14:40:00,46.8,46.8,46.74,46.75,73324.0,42.0165,42.0165,41.9627,41.9716,73324.0
2018-05-14 14:45:00,46.76,46.76,46.73,46.73,72035.0,41.9806,41.9806,41.9537,41.9537,72035.0
2018-05-14 14:50:00,46.73,46.79,46.72,46.79,73526.0,41.9537,42.0075,41.9447,42.0075,73526.0
2018-05-14 14:55:00,46.79,46.81,46.78,46.79,65330.0,42.0075,42.0255,41.9986,42.0075,65330.0
2018-05-14 15:00:00,46.79,46.83,46.77,46.8,90126.0,42.0075,42.0435,41.9896,42.0165,90126.0
2018-05-14 15:05:00,46.82,46.83,46.79,46.83,81023.0,42.0345,42.0435,42.0075,42.0435,81023.0
2018-05-14 15:10:00,46.83,46.87,46.82,46.84,113342.0,42.0435,42.0794,42.0345,42.0524,113342.0
2018-05-14 15:15:00,46.84,46.85,46.78,46.78,102572.0,42.0524,42.0614,41.9986,41.9986,102572.0
2018-05-14 15:20:00,46.78,46.87,46.78,46.85,121877.0,41.9986,42.0794,41.9986,42.0614,121877.0
2018-05-14 15:25:00,46.86,46.89,46.85,46.85,117736.0,42.0704,42.0973,42.0614,42.0614,117736.0
2018-05-14 15:30:00,46.86,46.87,46.8,46.8,110020.0,42.0704,42.0794,42.0165,42.0165,110020.0
2018-05-14 15:35:00,46.8,46.81,46.78,46.79,128032.0,42.0165,42.0255,41.9986,42.0075,128032.0
2018-05-14 15:40:00,46.79,46.82,46.77,46.82,141261.0,42.0075,42.0345,41.9896,42.0345,141261.0
2018-05-14 15:45:00,46.82,46.82,46.76,46.78,168630.0,42.0345,42.0345,41.9806,41.9986,168630.0
2018-05-14 15:50:00,46.77,46.82,46.76,46.78,193244.0,41.9896,42.0345,41.9806,41.9986,193244.0
2018-05-14 15:55:00,46.77,46.83,46.77,46.82,506305.0,41.9896,42.0435,41.9896,42.0345,506305.0
2018-05-15 09:30:00,46.51,46.57,46.39,46.41,231449.0,41.7562,41.81,41.6484,41.6664,231449.0
2018-05-15 09:35:00,46.41,46.43,46.33,46.35,158034.0,41.6664,41.6843,41.5946,41.6125,158034.0
2018-05-15 09:40:00,46.34,46.4,46.27,46.4,175911.0,41.6035,41.6574,41.5407,41.6574,175911.0
2018-05-15 09:45:00,46.4,46.42,46.31,46.36,131962.0,41.6574,41.6754,41.5766,41.6215,131962.0
2018-05-15 09:50:00,46.36,46.4,46.32,46.32,117183.0,41.6215,41.6574,41.5856,41.5856,117183.0
2018-05-15 09:55:00,46.32,46.32,46.25,46.28,95593.0,41.5856,41.5856,41.5227,41.5497,95593.0
2018-05-15 10:00:00,46.29,46.38,46.27,46.36,104635.0,41.5587,41.6395,41.5407,41.6215,104635.0
2018-05-15 10:05:00,46.36,46.41,46.35,46.39,161199.0,41.6215,41.6664,41.6125,41.6484,161199.0
2018-05-15 10:10:00,46.39,46.46,46.38,46.45,71355.0,41.6484,41.7113,41.6395,41.7023,71355.0
2018-05-15 10:15:00,46.45,46.53,46.42,46.52,124128.0,41.7023,41.7741,41.6754,41.7651,124128.0
2018-05-15 10:20:00,46.52,46.57,46.48,46.56,125046.0,41.7651,41.81,41.7292,41.8011,125046.0
2018-05-15 10:25:00,46.55,46.57,46.54,46.55,135743.0,41.7921,41.81,41.7831,41.7921,135743.0
2018-05-15 10:30:00,46.54,46.65,46.52,46.63,273428.0,41.7831,41.8819,41.7651,41.8639,273428.0
2018-05-15 10:35:00,46.64,46.69,46.63,46.67,194843.0,41.8729,41.9178,41.8639,41.8998,194843.0
2018-05-15 10:40:00,46.67,46.68,46.56,46.59,261642.0,41.8998,41.9088,41.8011,41.828,261642.0
2018-05-15 10:45:00,46.58,46.63,46.53,46.62,144781.0,41.819,41.8639,41.7741,41.8549,144781.0
2018-05-15 10:50:00,46.62,46.66,46.57,46.61,165516.0,41.8549,41.8908,41.81,41.8459,165516.0
2018-05-15 10:55:00,46.61,46.67,46.56,46.57,255325.0,41.8459,41.8998,41.8011,41.81,255325.0
2018-05-15 11:00:00,46.57,46.64,46.55,46.55,99921.0,41.81,41.8729,41.7921,41.7921,99921.0
2018-05-15 11:05:00,46.55,46.6,46.52,46.56,115297.0,41.7921,41.837,41.7651,41.8011,115297.0
2018-05-15 11:10:00,46.57,46.59,46.53,46.55,107575.0,41.81,41.828,41.7741,41.7921,107575.0
2018-05-15 11:15:00,46.55,46.64,46.54,46.64,87128.0,41.7921,41.8729,41.7831,41.8729,87128.0
2018-05-15 11:20:00,46.64,46.64,46.58,46.62,66474.0,41.8729,41.8729,41.819,41.8549,66474.0
2018-05-15 11:25:00,46.62,46.62,46.57,46.59,118279.0,41.8549,41.8549,41.81,41.828,118279.0
2018-05-15 11:30:00,46.59,46.65,46.58,46.6,103314.0,41.828,41.8819,41.819,41.837,103314.0
2018-05-15 11:35:00,46.6,46.62,46.58,46.62,68476.0,41.837,41.8549,41.819,41.8549,68476.0
2018-05-15 11:40:00,46.62,46.64,46.58,46.62,102713.0,41.8549,41.8729,41.819,41.8549,102713.0
2018-05-15 11:45:00,46.62,46.68,46.59,46.68,87854.0,41.8549,41.9088,41.828,41.9088,87854.0
2018-05-15 11:50:00,46.67,46.75,46.64,46.72,129726.0,41.8998,41.9716,41.8729,41.9447,129726.0
2018-05-15 11:55:00,46.72,46.74,46.63,46.64,100659.0,41.9447,41.9627,41.8639,41.8729,100659.0
2018-05-15 12:00:00,46.64,46.65,46.54,46.57,64171.0,41.8729,41.8819,41.7831,41.81,64171.0
2018-05-15 12:05:00,46.56,46.58,46.52,46.55,95149.0,41.8011,41.819,41.7651,41.7921,95149.0
2018-05-15 12:10:00,46.55,46.55,46.51,46.54,95457.0,41.7921,41.7921,41.7562,41.7831,95457.0
2018-05-15 12:15:00,46.54,46.55,46.5,46.51,53863.0,41.7831,41.7921,41.7472,41.7562,53863.0
2018-05-15 12:20:00,46.52,46.53,46.48,46.51,76734.0,41.7651,41.7741,41.7292,41.7562,76734.0
2018-05-15 12:25:00,46.51,46.53,46.48,46.52,66155.0,41.7562,41.7741,41.7292,41.7651,66155.0
2018-05-15 12:30:00,46.51,46.6,46.5,46.59,58744.0,41.7562,41.837,41.7472,41.828,58744.0
2018-05-15 12:35:00,46.59,46.6,46.56,46.58,71884.0,41.828,41.837,41.8011,41.819,71884.0
2018-05-15 12:40:00,46.58,46.62,46.56,46.6,82817.0,41.819,41.8549,41.8011,41.837,82817.0
2018-05-15 12:45:00,46.6,46.66,46.6,46.64,95978.0,41.837,41.8908,41.837,41.8729,95978.0
2018-05-15 12:50:00,46.64,46.64,46.61,46.62,51310.0,41.8729,41.8729,41.8459,41.8549,51310.0
2018-05-15 12:55:00,46.63,46.69,46.6,46.6,116486.0,41.8639,41.9178,41.837,41.837,116486.0
2018-05-15 13:00:00,46.6,46.66,46.59,46.63,104831.0,41.837,41.8908,41.828,41.8639,104831.0
2018-05-15 13:05:00,46.62,46.62,46.56,46.59,36064.0,41.8549,41.8549,41.8011,41.828,36064.0
2018-05-15 13:10:00,46.59,46.61,46.58,46.6,37659.0,41.828,41.8459,41.819,41.837,37659.0
2018-05-15 13:15:00,46.6,46.63,46.57,46.62,65769.0,41.837,41.8639,41.81,41.8549,65769.0
2018-05-15 13:20:00,46.62,46.65,46.58,46.61,68651.0,41.8549,41.8819,41.819,41.8459,68651.0
2018-05-15 13:25:00,46.6,46.67,46.6,46.65,105531.0,41.837,41.8998,41.837,41.8819,105531.0
2018-05-15 13:30:00,46.64,46.68,46.64,46.66,64281.0,41.8729,41.9088,41.8729,41.8908,64281.0
2018-05-15 13:35:00,46.66,46.7,46.65,46.66,57564.0,41.8908,41.9267,41.8819,41.8908,57564.0
2018-05-15 13:40:00,46.66,46.7,46.65,46.7,88165.0,41.8908,41.9267,41.8819,41.9267,88165.0
2018-05-15 13:45:00,46.7,46.75,46.69,46.73,78126.0,41.9267,41.9716,41.9178,41.9537,78126.0
2018-05-15 13:50:00,46.73,46.73,46.68,46.72,42359.0,41.9537,41.9537,41.9088,41.9447,42359.0
2018-05-15 13:55:00,46.72,46.72,46.59,46.61,126477.0,41.9447,41.9447,41.828,41.8459,126477.0
2018-05-15 14:00:00,46.61,46.65,46.6,46.65,69721.0,41.8459,41.8819,41.837,41.8819,69721.0
2018-05-15 14:05:00,46.65,46.67,46.63,46.64,45385.0,41.8819,41.8998,41.8639,41.8729,45385.0
2018-05-15 14:10:00,46.64,46.69,46.61,46.64,105211.0,41.8729,41.9178,41.8459,41.8729,105211.0
2018-05-15 14:15:00,46.63,46.68,46.61,46.65,122664.0,41.8639,41.9088,41.8459,41.8819,122664.0
2018-05-15 14:20:00,46.66,46.66,46.61,46.61,87268.0,41.8908,41.8908,41.8459,41.8459,87268.0
2018-05-15 14:25:00,46.61,46.7,46.55,46.68,169786.0,41.8459,41.9267,41.7921,41.9088,169786.0
2018-05-15 14:30:00,46.67,46.76,46.66,46.75,85498.0,41.8998,41.9806,41.8908,41.9716,85498.0
2018-05-15 14:35:00,46.76,46.78,46.71,46.71,99247.0,41.9806,41.9986,41.9357,41.9357,99247.0
2018-05-15 14:40:00,46.72,46.74,46.7,46.73,61105.0,41.9447,41.9627,41.9267,41.9537,61105.0
2018-05-15 14:45:00,46.73,46.74,46.68,46.69,88357.0,41.9537,41.9627,41.9088,41.9178,88357.0
2018-05-15 14:50:00,46.69,46.7,46.67,46.69,110452.0,41.9178,41.9267,41.8998,41.9178,110452.0
2018-05-15 14:55:00,46.7,46.71,46.61,46.67,106776.0,41.9267,41.9357,41.8459,41.8998,106776.0
2018-05-15 15:00:00,46.66,46.69,46.64,46.68,80946.0,41.8908,41.9178,41.8729,41.9088,80946.0
2018-05-15 15:05:00,46.68,46.71,46.66,46.68,109399.0,41.9088,41.9357,41.8908,41.9088,109399.0
2018-05-15 15:10:00,46.67,46.69,46.64,46.65,134904.0,41.8998,41.9178,41.8729,41.8819,134904.0
2018-05-15 15:15:00,46.65,46.67,46.62,46.65,108782.0,41.8819,41.8998,41.8549,41.8819,108782.0
2018-05-15 15:20:00,46.66,46.71,46.66,46.66,178996.0,41.8908,41.9357,41.8908,41.8908,178996.0
2018-05-15 15:25:00,46.66,46.68,46.63,46.64,142776.0,41.8908,41.9088,41.8639,41.8729,142776.0
2018-05-15 15:30:00,46.63,46.67,46.62,46.66,164477.0,41.8639,41.8998,41.8549,41.8908,164477.0
2018-05-15 15:35:00,46.66,46.69,46.65,46.68,133855.0,41.8908,41.9178,41.8819,41.9088,133855.0
2018-05-15 15:40:00,46.67,46.67,46.63,46.66,146707.0,41.8998,41.8998,41.8639,41.8908,146707.0
2018-05-15 15:45:00,46.65,46.66,46.61,46.62,160569.0,41.8819,41.8908,41.8459,41.8549,160569.0
2018-05-15 15:50:00,46.63,46.74,46.62,46.72,207925.0,41.8639,41.9627,41.8549,41.9447,207925.0
2018-05-15 15:55:00,46.72,46.82,46.68,46.81,517251.0,41.9447,42.0345,41.9088,42.0255,517251.0
2018-05-16 09:30:00,46.93,46.93,46.58,46.59,278560.0,42.1332,42.1332,41.819,41.828,278560.0
2018-05-16 09:35:00,46.59,46.61,46.55,46.6,104453.0,41.828,41.8459,41.7921,41.837,104453.0
2018-05-16 09:40:00,46.61,46.61,46.47,46.49,112040.0,41.8459,41.8459,41.7203,41.7382,112040.0
2018-05-16 09:45:00,46.49,46.59,46.48,46.58,81807.0,41.7382,41.828,41.7292,41.819,81807.0
2018-05-16 09:50:00,46.57,46.6,46.52,46.54,248087.0,41.81,41.837,41.7651,41.7831,248087.0
2018-05-16 09:55:00,46.54,46.64,46.52,46.6,160089.0,41.7831,41.8729,41.7651,41.837,160089.0
2018-05-16 10:00:00,46.59,46.62,46.54,46.54,113882.0,41.828,41.8549,41.7831,41.7831,113882.0
2018-05-16 10:05:00,46.54,46.55,46.47,46.48,109178.0,41.7831,41.7921,41.7203,41.7292,109178.0
2018-05-16 10:10:00,46.47,46.54,46.45,46.53,86931.0,41.7203,41.7831,41.7023,41.7741,86931.0
2018-05-16 10:15:00,46.53,46.61,46.53,46.58,88166.0,41.7741,41.8459,41.7741,41.819,88166.0
2018-05-16 10:20:00,46.58,46.61,46.53,46.59,107997.0,41.819,41.8459,41.7741,41.828,107997.0
2018-05-16 10:25:00,46.58,46.62,46.56,46.57,53827.0,41.819,41.8549,41.8011,41.81,53827.0
2018-05-16 10:30:00,46.57,46.65,46.56,46.64,75378.0,41.81,41.8819,41.8011,41.8729,75378.0
2018-05-16 10:35:00,46.64,46.65,46.6,46.62,64841.0,41.8729,41.8819,41.837,41.8549,64841.0
2018-05-16 10:40:00,46.62,46.68,46.61,46.63,76767.0,41.8549,41.9088,41.8459,41.8639,76767.0
2018-05-16 10:45:00,46.63,46.64,46.59,46.64,75386.0,41.8639,41.8729,41.828,41.8729,75386.0
2018-05-16 10:50:00,46.64,46.66,46.58,46.59,81009.0,41.8729,41.8908,41.819,41.828,81009.0
2018-05-16 10:55:00,46.6,46.61,46.55,46.59,55342.0,41.837,41.8459,41.7921,41.828,55342.0
2018-05-16 11:00:00,46.58,46.59,46.55,46.57,47071.0,41.819,41.828,41.7921,41.81,47071.0
2018-05-16 11:05:00,46.56,46.6,46.56,46.57,54020.0,41.8011,41.837,41.8011,41.81,54020.0
2018-05-16 11:10:00,46.58,46.59,46.55,46.59,48677.0,41.819,41.828,41.7921,41.828,48677.0
2018-05-16 11:15:00,46.59,46.61,46.58,46.59,40714.0,41.828,41.8459,41.819,41.828,40714.0
2018-05-16 11:20:00,46.6,46.64,46.56,46.58,74777.0,41.837,41.8729,41.8011,41.819,74777.0
2018-05-16 11:25:00,46.58,46.61,46.56,46.6,46624.0,41.819,41.8459,41.8011,41.837,46624.0
2018-05-16 11:30:00,46.6,46.62,46.58,46.62,38976.0,41.837,41.8549,41.819,41.8549,38976.0
2018-05-16 11:35:00,46.61,46.64,46.6,46.62,40039.0,41.8459,41.8729,41.837,41.8549,40039.0
2018-05-16 11:40:00,46.63,46.64,46.61,46.64,58604.0,41.8639,41.8729,41.8459,41.8729,58604.0
2018-05-16 11:45:00,46.64,46.69,46.63,46.69,55994.0,41.8729,41.9178,41.8639,41.9178,55994.0
2018-05-16 11:50:00,46.68,46.71,46.66,46.7,59771.0,41.9088,41.9357,41.8908,41.9267,59771.0
2018-05-16 11:55:00,46.7,46.71,46.68,46.71,40823.0,41.9267,41.9357,41.9088,41.9357,40823.0
2018-05-16 12:00:00,46.72,46.73,46.69,46.73,66885.0,41.9447,41.9537,41.9178,41.9537,66885.0
2018-05-16 12:05:00,46.73,46.8,46.73,46.79,54890.0,41.9537,42.0165,41.9537,42.0075,54890.0
2018-05-16 12:10:00,46.79,46.79,46.75,46.75,47536.0,42.0075,42.0075,41.9716,41.9716,47536.0
2018-05-16 12:15:00,46.76,46.77,46.74,46.76,65714.0,41.9806,41.9896,41.9627,41.9806,65714.0
2018-05-16 12:20:00,46.76,46.76,46.71,46.73,63833.0,41.9806,41.9806,41.9357,41.9537,63833.0
2018-05-16 12:25:00,46.73,46.8,46.73,46.8,49695.0,41.9537,42.0165,41.9537,42.0165,49695.0
2018-05-16 12:30:00,46.8,46.87,46.79,46.87,147916.0,42.0165,42.0794,42.0075,42.0794,147916.0
2018-05-16 12:35:00,46.86,46.88,46.8,46.82,67662.0,42.0704,42.0883,42.0165,42.0345,67662.0
2018-05-16 12:40:00,46.82,46.83,46.78,46.79,72682.0,42.0345,42.0435,41.9986,42.0075,72682.0
2018-05-16 12:45:00,46.78,46.79,46.77,46.78,68906.0,41.9986,42.0075,41.9896,41.9986,68906.0
2018-05-16 12:50:00,46.78,46.79,46.76,46.76,133329.0,41.9986,42.0075,41.9806,41.9806,133329.0
2018-05-16 12:55:00,46.76,46.78,46.73,46.77,41947.0,41.9806,41.9986,41.9537,41.9896,41947.0
2018-05-16 13:00:00,46.76,46.79,46.76,46.77,53908.0,41.9806,42.0075,41.9806,41.9896,53908.0
2018-05-16 13:05:00,46.78,46.78,46.73,46.74,53773.0,41.9986,41.9986,41.9537,41.9627,53773.0
2018-05-16 13:10:00,46.75,46.76,46.69,46.71,81154.0,41.9716,41.9806,41.9178,41.9357,81154.0
2018-05-16 13:15:00,46.72,46.75,46.71,46.73,56418.0,41.9447,41.9716,41.9357,41.9537,56418.0
2018-05-16 13:20:00,46.73,46.77,46.73,46.73,55909.0,41.9537,41.9896,41.9537,41.9537,55909.0
2018-05-16 13:25:00,46.73,46.75,46.72,46.73,43870.0,41.9537,41.9716,41.9447,41.9537,43870.0
2018-05-16 13:30:00,46.74,46.77,46.73,46.75,55180.0,41.9627,41.9896,41.9537,41.9716,55180.0
2018-05-16 13:35:00,46.76,46.77,46.75,46.75,43242.0,41.9806,41.9896,41.9716,41.9716,43242.0
2018-05-16 13:40:00,46.76,46.76,46.71,46.73,120385.0,41.9806,41.9806,41.9357,41.9537,120385.0
2018-05-16 13:45:00,46.73,46.74,46.72,46.73,27839.0,41.9537,41.9627,41.9447,41.9537,27839.0
2018-05-16 13:50:00,46.73,46.74,46.72,46.72,35869.0,41.9537,41.9627,41.9447,41.9447,35869.0
2018-05-16 13:55:00,46.73,46.75,46.72,46.74,103043.0,41.9537,41.9716,41.9447,41.9627,103043.0
2018-05-16 14:00:00,46.75,46.75,46.73,46.73,155126.0,41.9716,41.9716,41.9537,41.9537,155126.0
2018-05-16 14:05:00,46.73,46.74,46.72,46.73,44299.0,41.9537,41.9627,41.9447,41.9537,44299.0
2018-05-16 14:10:00,46.73,46.74,46.72,46.73,53005.0,41.9537,41.9627,41.9447,41.9537,53005.0
2018-05-16 14:15:00,46.73,46.75,46.71,46.73,105323.0,41.9537,41.9716,41.9357,41.9537,105323.0
2018-05-16 14:20:00,46.73,46.73,46.67,46.68,94906.0,41.9537,41.9537,41.8998,41.9088,94906.0
2018-05-16 14:25:00,46.68,46.69,46.65,46.66,87780.0,41.9088,41.9178,41.8819,41.8908,87780.0
2018-05-16 14:30:00,46.66,46.67,46.65,46.66,49769.0,41.8908,41.8998,41.8819,41.8908,49769.0
2018-05-16 14:35:00,46.66,46.69,46.65,46.69,84976.0,41.8908,41.9178,41.8819,41.9178,84976.0
2018-05-16 14:40:00,46.68,46.72,46.68,46.71,86583.0,41.9088,41.9447,41.9088,41.9357,86583.0
2018-05-16 14:45:00,46.72,46.72,46.7,46.72,85934.0,41.9447,41.9447,41.9267,41.9447,85934.0
2018-05-16 14:50:00,46.72,46.74,46.69,46.73,76808.0,41.9447,41.9627,41.9178,41.9537,76808.0
2018-05-16 14:55:00,46.73,46.75,46.73,46.73,96228.0,41.9537,41.9716,41.9537,41.9537,96228.0
2018-05-16 15:00:00,46.73,46.74,46.65,46.66,133167.0,41.9537,41.9627,41.8819,41.8908,133167.0
2018-05-16 15:05:00,46.66,46.67,46.63,46.63,118748.0,41.8908,41.8998,41.8639,41.8639,118748.0
2018-05-16 15:10:00,46.63,46.67,46.62,46.64,101742.0,41.8639,41.8998,41.8549,41.8729,101742.0
2018-05-16 15:15:00,46.65,46.67,46.63,46.66,72056.0,41.8819,41.8998,41.8639,41.8908,72056.0
2018-05-16 15:20:00,46.66,46.7,46.66,46.68,126920.0,41.8908,41.9267,41.8908,41.9088,126920.0
2018-05-16 15:25:00,46.69,46.7,46.68,46.7,162378.0,41.9178,41.9267,41.9088,41.9267,162378.0
2018-05-16 15:30:00,46.69,46.72,46.67,46.69,280379.0,41.9178,41.9447,41.8998,41.9178,280379.0
2018-05-16 15:35:00,46.69,46.69,46.67,46.69,186539.0,41.9178,41.9178,41.8998,41.9178,186539.0
2018-05-16 15:40:00,46.69,46.7,46.66,46.66,247644.0,41.9178,41.9267,41.8908,41.8908,247644.0
2018-05-16 15:45:00,46.67,46.67,46.6,46.61,207620.0,41.8998,41.8998,41.837,41.8459,207620.0
2018-05-16 15:50:00,46.61,46.67,46.6,46.65,231326.0,41.8459,41.8998,41.837,41.8819,231326.0
2018-05-16 15:55:00,46.65,46.73,46.61,46.73,509639.0,41.8819,41.9537,41.8459,41.9537,509639.0
2018-05-17 09:30:00,46.69,46.74,46.55,46.68,215437.0,41.9178,41.9627,41.7921,41.9088,215437.0
2018-05-17 09:35:00,46.69,46.75,46.61,46.62,156141.0,41.9178,41.9716,41.8459,41.8549,156141.0
2018-05-17 09:40:00,46.63,46.7,46.57,46.61,132410.0,41.8639,41.9267,41.81,41.8459,132410.0
2018-05-17 09:45:00,46.6,46.71,46.6,46.7,77449.0,41.837,41.9357,41.837,41.9267,77449.0
2018-05-17 09:50:00,46.7,46.72,46.64,46.64,76841.0,41.9267,41.9447,41.8729,41.8729,76841.0
2018-05-17 09:55:00,46.65,46.66,46.6,46.64,69115.0,41.8819,41.8908,41.837,41.8729,69115.0
2018-05-17 10:00:00,46.65,46.71,46.65,46.7,80680.0,41.8819,41.9357,41.8819,41.9267,80680.0
2018-05-17 10:05:00,46.71,46.76,46.7,46.76,94087.0,41.9357,41.9806,41.9267,41.9806,94087.0
2018-05-17 10:10:00,46.75,46.77,46.74,46.74,77724.0,41.9716,41.9896,41.9627,41.9627,77724.0
2018-05-17 10:15:00,46.75,46.77,46.73,46.74,73878.0,41.9716,41.9896,41.9537,41.9627,73878.0
2018-05-17 10:20:00,46.74,46.86,46.74,46.85,120014.0,41.9627,42.0704,41.9627,42.0614,120014.0
2018-05-17 10:25:00,46.85,46.93,46.84,46.93,117238.0,42.0614,42.1332,42.0524,42.1332,117238.0
2018-05-17 10:30:00,46.93,46.95,46.9,46.95,115754.0,42.1332,42.1512,42.1063,42.1512,115754.0
2018-05-17 10:35:00,46.95,47.01,46.93,46.99,133659.0,42.1512,42.2051,42.1332,42.1871,133659.0
2018-05-17 10:40:00,47.0,47.0,46.94,46.94,96648.0,42.1961,42.1961,42.1422,42.1422,96648.0
2018-05-17 10:45:00,46.94,47.01,46.94,47.0,142156.0,42.1422,42.2051,42.1422,42.1961,142156.0
2018-05-17 10:50:00,47.01,47.01,46.98,47.0,172539.0,42.2051,42.2051,42.1781,42.1961,172539.0
2018-05-17 10:55:00,47.01,47.01,46.98,47.01,87068.0,42.2051,42.2051,42.1781,42.2051,87068.0
2018-05-17 11:00:00,47.01,47.01,46.99,47.0,95166.0,42.2051,42.2051,42.1871,42.1961,95166.0
2018-05-17 11:05:00,47.0,47.01,46.98,47.0,79178.0,42.1961,42.2051,42.1781,42.1961,79178.0
2018-05-17 11:10:00,47.0,47.01,47.0,47.0,61183.0,42.1961,42.2051,42.1961,42.1961,61183.0
2018-05-17 11:15:00,47.0,47.01,46.98,47.01,219825.0,42.1961,42.2051,42.1781,42.2051,219825.0
2018-05-17 11:20:00,47.0,47.04,46.99,47.03,111973.0,42.1961,42.232,42.1871,42.223,111973.0
2018-05-17 11:25:00,47.04,47.06,47.02,47.02,75271.0,42.232,42.25,42.214,42.214,75271.0
2018-05-17 11:30:00,47.02,47.03,46.97,46.98,140410.0,42.214,42.223,42.1691,42.1781,140410.0
2018-05-17 11:35:00,46.98,47.02,46.97,47.01,187440.0,42.1781,42.214,42.1691,42.2051,187440.0
2018-05-17 11:40:00,47.01,47.01,46.97,47.0,120079.0,42.2051,42.2051,42.1691,42.1961,120079.0
2018-05-17 11:45:00,47.0,47.0,46.89,46.9,90400.0,42.1961,42.1961,42.0973,42.1063,90400.0
2018-05-17 11:50:00,46.89,46.91,46.89,46.89,54662.0,42.0973,42.1153,42.0973,42.0973,54662.0
2018-05-17 11:55:00,46.9,46.92,46.89,46.91,81175.0,42.1063,42.1243,42.0973,42.1153,81175.0
2018-05-17 12:00:00,46.9,46.91,46.88,46.89,45889.0,42.1063,42.1153,42.0883,42.0973,45889.0
2018-05-17 12:05:00,46.89,46.9,46.86,46.86,59618.0,42.0973,42.1063,42.0704,42.0704,59618.0
2018-05-17 12:10:00,46.86,46.9,46.86,46.9,55964.0,42.0704,42.1063,42.0704,42.1063,55964.0
2018-05-17 12:15:00,46.9,46.91,46.85,46.87,70155.0,42.1063,42.1153,42.0614,42.0794,70155.0
2018-05-17 12:20:00,46.87,46.91,46.87,46.9,41273.0,42.0794,42.1153,42.0794,42.1063,41273.0
2018-05-17 12:25:00,46.91,46.95,46.9,46.92,56078.0,42.1153,42.1512,42.1063,42.1243,56078.0
2018-05-17 12:30:00,46.92,46.94,46.91,46.93,82656.0,42.1243,42.1422,42.1153,42.1332,82656.0
2018-05-17 12:35:00,46.92,46.92,46.88,46.88,76008.0,42.1243,42.1243,42.0883,42.0883,76008.0
2018-05-17 12:40:00,46.88,46.88,46.74,46.77,91822.0,42.0883,42.0883,41.9627,41.9896,91822.0
2018-05-17 12:45:00,46.77,46.79,46.73,46.74,60810.0,41.9896,42.0075,41.9537,41.9627,60810.0
2018-05-17 12:50:00,46.75,46.75,46.72,46.73,45197.0,41.9716,41.9716,41.9447,41.9537,45197.0
2018-05-17 12:55:00,46.72,46.76,46.69,46.73,92333.0,41.9447,41.9806,41.9178,41.9537,92333.0
2018-05-17 13:00:00,46.73,46.76,46.72,46.74,53640.0,41.9537,41.9806,41.9447,41.9627,53640.0
2018-05-17 13:05:00,46.74,46.75,46.73,46.75,58465.0,41.9627,41.9716,41.9537,41.9716,58465.0
2018-05-17 13:10:00,46.74,46.75,46.69,46.72,88956.0,41.9627,41.9716,41.9178,41.9447,88956.0
2018-05-17 13:15:00,46.72,46.73,46.68,46.68,37467.0,41.9447,41.9537,41.9088,41.9088,37467.0
2018-05-17 13:20:00,46.69,46.72,46.67,46.7,64600.0,41.9178,41.9447,41.8998,41.9267,64600.0
2018-05-17 13:25:00,46.71,46.71,46.68,46.69,66375.0,41.9357,41.9357,41.9088,41.9178,66375.0
2018-05-17 13:30:00,46.69,46.71,46.69,46.7,33685.0,41.9178,41.9357,41.9178,41.9267,33685.0
2018-05-17 13:35:00,46.7,46.7,46.67,46.68,56409.0,41.9267,41.9267,41.8998,41.9088,56409.0
2018-05-17 13:40:00,46.68,46.7,46.6,46.61,104175.0,41.9088,41.9267,41.837,41.8459,104175.0
2018-05-17 13:45:00,46.61,46.62,46.58,46.6,49582.0,41.8459,41.8549,41.819,41.837,49582.0
2018-05-17 13:50:00,46.6,46.61,46.54,46.55,76268.0,41.837,41.8459,41.7831,41.7921,76268.0
2018-05-17 13:55:00,46.55,46.56,46.5,46.51,77705.0,41.7921,41.8011,41.7472,41.7562,77705.0
2018-05-17 14:00:00,46.51,46.53,46.42,46.46,100359.0,41.7562,41.7741,41.6754,41.7113,100359.0
2018-05-17 14:05:00,46.46,46.52,46.42,46.51,112961.0,41.7113,41.7651,41.6754,41.7562,112961.0
2018-05-17 14:10:00,46.51,46.56,46.5,46.52,92580.0,41.7562,41.8011,41.7472,41.7651,92580.0
2018-05-17 14:15:00,46.52,46.53,46.5,46.53,99514.0,41.7651,41.7741,41.7472,41.7741,99514.0
2018-05-17 14:20:00,46.54,46.55,46.51,46.51,84860.0,41.7831,41.7921,41.7562,41.7562,84860.0
2018-05-17 14:25:00,46.51,46.54,46.51,46.54,93563.0,41.7562,41.7831,41.7562,41.7831,93563.0
2018-05-17 14:30:00,46.54,46.56,46.53,46.55,80460.0,41.7831,41.8011,41.7741,41.7921,80460.0
2018-05-17 14:35:00,46.55,46.55,46.52,46.54,84541.0,41.7921,41.7921,41.7651,41.7831,84541.0
2018-05-17 14:40:00,46.55,46.57,46.54,46.57,102431.0,41.7921,41.81,41.7831,41.81,102431.0
2018-05-17 14:45:00,46.56,46.57,46.55,46.55,46252.0,41.8011,41.81,41.7921,41.7921,46252.0
2018-05-17 14:50:00,46.55,46.58,46.54,46.57,106756.0,41.7921,41.819,41.7831,41.81,106756.0
2018-05-17 14:55:00,46.57,46.6,46.56,46.58,115560.0,41.81,41.837,41.8011,41.819,115560.0
2018-05-17 15:00:00,46.58,46.61,46.58,46.6,105850.0,41.819,41.8459,41.819,41.837,105850.0
2018-05-17 15:05:00,46.6,46.62,46.6,46.6,97782.0,41.837,41.8549,41.837,41.837,97782.0
2018-05-17 15:10:00,46.61,46.62,46.56,46.56,88591.0,41.8459,41.8549,41.8011,41.8011,88591.0
2018-05-17 15:15:00,46.56,46.57,46.5,46.51,159811.0,41.8011,41.81,41.7472,41.7562,159811.0
2018-05-17 15:20:00,46.52,46.59,46.51,46.59,108466.0,41.7651,41.828,41.7562,41.828,108466.0
2018-05-17 15:25:00,46.59,46.6,46.52,46.52,100193.0,41.828,41.837,41.7651,41.7651,100193.0
2018-05-17 15:30:00,46.52,46.58,46.52,46.56,154088.0,41.7651,41.819,41.7651,41.8011,154088.0
2018-05-17 15:35:00,46.56,46.58,46.55,46.56,121115.0,41.8011,41.819,41.7921,41.8011,121115.0
2018-05-17 15:40:00,46.57,46.63,46.54,46.61,183189.0,41.81,41.8639,41.7831,41.8459,183189.0
2018-05-17 15:45:00,46.61,46.64,46.59,46.61,146512.0,41.8459,41.8729,41.828,41.8459,146512.0
2018-05-17 15:50:00,46.62,46.64,46.55,46.59,258311.0,41.8549,41.8729,41.7921,41.828,258311.0
2018-05-17 15:55:00,46.6,46.62,46.54,46.54,695841.0,41.837,41.8549,41.7831,41.7831,695841.0
2018-05-18 09:30:00,46.69,46.69,46.48,46.51,581737.0,41.9178,41.9178,41.7292,41.7562,581737.0
2018-05-18 09:35:00,46.51,46.66,46.51,46.65,148174.0,41.7562,41.8908,41.7562,41.8819,148174.0
2018-05-18 09:40:00,46.65,46.74,46.64,46.69,162947.0,41.8819,41.9627,41.8729,41.9178,162947.0
2018-05-18 09:45:00,46.7,46.72,46.65,46.7,120646.0,41.9267,41.9447,41.8819,41.9267,120646.0
2018-05-18 09:50:00,46.71,46.71,46.64,46.66,137844.0,41.9357,41.9357,41.8729,41.8908,137844.0
2018-05-18 09:55:00,46.66,46.71,46.64,46.71,104320.0,41.8908,41.9357,41.8729,41.9357,104320.0
2018-05-18 10:00:00,46.7,46.71,46.65,46.68,83828.0,41.9267,41.9357,41.8819,41.9088,83828.0
2018-05-18 10:05:00,46.67,46.68,46.63,46.63,88838.0,41.8998,41.9088,41.8639,41.8639,88838.0
2018-05-18 10:10:00,46.63,46.69,46.61,46.69,137571.0,41.8639,41.9178,41.8459,41.9178,137571.0
2018-05-18 10:15:00,46.69,46.75,46.68,46.73,83751.0,41.9178,41.9716,41.9088,41.9537,83751.0
2018-05-18 10:20:00,46.73,46.79,46.73,46.75,93465.0,41.9537,42.0075,41.9537,41.9716,93465.0
2018-05-18 10:25:00,46.75,46.76,46.71,46.72,49476.0,41.9716,41.9806,41.9357,41.9447,49476.0
2018-05-18 10:30:00,46.71,46.73,46.6,46.61,119849.0,41.9357,41.9537,41.837,41.8459,119849.0
2018-05-18 10:35:00,46.61,46.65,46.56,46.61,94605.0,41.8459,41.8819,41.8011,41.8459,94605.0
2018-05-18 10:40:00,46.62,46.63,46.57,46.62,53798.0,41.8549,41.8639,41.81,41.8549,53798.0
2018-05-18 10:45:00,46.62,46.67,46.6,46.63,83201.0,41.8549,41.8998,41.837,41.8639,83201.0
2018-05-18 10:50:00,46.62,46.63,46.59,46.59,87392.0,41.8549,41.8639,41.828,41.828,87392.0
2018-05-18 10:55:00,46.59,46.63,46.59,46.62,115996.0,41.828,41.8639,41.828,41.8549,115996.0
2018-05-18 11:00:00,46.62,46.65,46.61,46.64,108390.0,41.8549,41.8819,41.8459,41.8729,108390.0
2018-05-18 11:05:00,46.64,46.69,46.63,46.69,108856.0,41.8729,41.9178,41.8639,41.9178,108856.0
2018-05-18 11:10:00,46.69,46.69,46.62,46.63,127763.0,41.9178,41.9178,41.8549,41.8639,127763.0
2018-05-18 11:15:00,46.62,46.66,46.6,46.66,102639.0,41.8549,41.8908,41.837,41.8908,102639.0
2018-05-18 11:20:00,46.66,46.71,46.66,46.69,137342.0,41.8908,41.9357,41.8908,41.9178,137342.0
2018-05-18 11:25:00,46.69,46.7,46.64,46.65,52109.0,41.9178,41.9267,41.8729,41.8819,52109.0
2018-05-18 11:30:00,46.65,46.7,46.65,46.66,79346.0,41.8819,41.9267,41.8819,41.8908,79346.0
2018-05-18 11:35:00,46.66,46.76,46.66,46.74,85124.0,41.8908,41.9806,41.8908,41.9627,85124.0
2018-05-18 11:40:00,46.74,46.76,46.72,46.76,79090.0,41.9627,41.9806,41.9447,41.9806,79090.0
2018-05-18 11:45:00,46.75,46.76,46.68,46.71,88265.0,41.9716,41.9806,41.9088,41.9357,88265.0
2018-05-18 11:50:00,46.7,46.74,46.67,46.73,40714.0,41.9267,41.9627,41.8998,41.9537,40714.0
2018-05-18 11:55:00,46.73,46.75,46.7,46.75,46423.0,41.9537,41.9716,41.9267,41.9716,46423.0
2018-05-18 12:00:00,46.75,46.75,46.69,46.69,47173.0,41.9716,41.9716,41.9178,41.9178,47173.0
2018-05-18 12:05:00,46.69,46.71,46.68,46.69,43855.0,41.9178,41.9357,41.9088,41.9178,43855.0
2018-05-18 12:10:00,46.68,46.72,46.67,46.68,51204.0,41.9088,41.9447,41.8998,41.9088,51204.0
2018-05-18 12:15:00,46.68,46.71,46.67,46.7,60545.0,41.9088,41.9357,41.8998,41.9267,60545.0
2018-05-18 12:20:00,46.7,46.71,46.67,46.69,66367.0,41.9267,41.9357,41.8998,41.9178,66367.0
2018-05-18 12:25:00,46.69,46.7,46.64,46.65,63896.0,41.9178,41.9267,41.8729,41.8819,63896.0
2018-05-18 12:30:00,46.65,46.66,46.61,46.64,42847.0,41.8819,41.8908,41.8459,41.8729,42847.0
2018-05-18 12:35:00,46.64,46.65,46.59,46.64,31117.0,41.8729,41.8819,41.828,41.8729,31117.0
2018-05-18 12:40:00,46.63,46.66,46.62,46.66,45258.0,41.8639,41.8908,41.8549,41.8908,45258.0
2018-05-18 12:45:00,46.65,46.66,46.63,46.63,17825.0,41.8819,41.8908,41.8639,41.8639,17825.0
2018-05-18 12:50:00,46.64,46.66,46.61,46.63,82448.0,41.8729,41.8908,41.8459,41.8639,82448.0
2018-05-18 12:55:00,46.63,46.66,46.62,46.65,61532.0,41.8639,41.8908,41.8549,41.8819,61532.0
2018-05-18 13:00:00,46.65,46.66,46.62,46.64,72931.0,41.8819,41.8908,41.8549,41.8729,72931.0
2018-05-18 13:05:00,46.64,46.65,46.62,46.63,27362.0,41.8729,41.8819,41.8549,41.8639,27362.0
2018-05-18 13:10:00,46.63,46.63,46.6,46.62,68970.0,41.8639,41.8639,41.837,41.8549,68970.0
2018-05-18 13:15:00,46.62,46.63,46.61,46.61,83905.0,41.8549,41.8639,41.8459,41.8459,83905.0
2018-05-18 13:20:00,46.61,46.63,46.59,46.62,86025.0,41.8459,41.8639,41.828,41.8549,86025.0
2018-05-18 13:25:00,46.63,46.63,46.57,46.58,56554.0,41.8639,41.8639,41.81,41.819,56554.0
2018-05-18 13:30:00,46.57,46.58,46.54,46.55,60504.0,41.81,41.819,41.7831,41.7921,60504.0
2018-05-18 13:35:00,46.55,46.56,46.53,46.53,55128.0,41.7921,41.8011,41.7741,41.7741,55128.0
2018-05-18 13:40:00,46.53,46.53,46.49,46.5,103052.0,41.7741,41.7741,41.7382,41.7472,103052.0
2018-05-18 13:45:00,46.51,46.51,46.48,46.51,60797.0,41.7562,41.7562,41.7292,41.7562,60797.0
2018-05-18 13:50:00,46.51,46.51,46.49,46.5,55563.0,41.7562,41.7562,41.7382,41.7472,55563.0
2018-05-18 13:55:00,46.5,46.52,46.49,46.49,69314.0,41.7472,41.7651,41.7382,41.7382,69314.0
2018-05-18 14:00:00,46.49,46.49,46.46,46.46,56396.0,41.7382,41.7382,41.7113,41.7113,56396.0
2018-05-18 14:05:00,46.46,46.47,46.44,46.46,94279.0,41.7113,41.7203,41.6933,41.7113,94279.0
2018-05-18 14:10:00,46.47,46.47,46.44,46.47,55786.0,41.7203,41.7203,41.6933,41.7203,55786.0
2018-05-18 14:15:00,46.46,46.47,46.44,46.46,69210.0,41.7113,41.7203,41.6933,41.7113,69210.0
2018-05-18 14:20:00,46.45,46.47,46.44,46.44,90124.0,41.7023,41.7203,41.6933,41.6933,90124.0
2018-05-18 14:25:00,46.44,46.45,46.44,46.44,63406.0,41.6933,41.7023,41.6933,41.6933,63406.0
2018-05-18 14:30:00,46.44,46.45,46.41,46.41,97821.0,41.6933,41.7023,41.6664,41.6664,97821.0
2018-05-18 14:35:00,46.41,46.43,46.4,46.43,97335.0,41.6664,41.6843,41.6574,41.6843,97335.0
2018-05-18 14:40:00,46.43,46.43,46.4,46.41,108815.0,41.6843,41.6843,41.6574,41.6664,108815.0
2018-05-18 14:45:00,46.41,46.42,46.37,46.37,102946.0,41.6664,41.6754,41.6305,41.6305,102946.0
2018-05-18 14:50:00,46.37,46.39,46.36,46.37,153557.0,41.6305,41.6484,41.6215,41.6305,153557.0
2018-05-18 14:55:00,46.38,46.38,46.32,46.34,210589.0,41.6395,41.6395,41.5856,41.6035,210589.0
2018-05-18 15:00:00,46.35,46.36,46.31,46.31,165441.0,41.6125,41.6215,41.5766,41.5766,165441.0
2018-05-18 15:05:00,46.32,46.36,46.31,46.34,102609.0,41.5856,41.6215,41.5766,41.6035,102609.0
2018-05-18 15:10:00,46.34,46.35,46.28,46.31,166807.0,41.6035,41.6125,41.5497,41.5766,166807.0
2018-05-18 15:15:00,46.31,46.33,46.29,46.31,121490.0,41.5766,41.5946,41.5587,41.5766,121490.0
2018-05-18 15:20:00,46.32,46.35,46.31,46.34,112744.0,41.5856,41.6125,41.5766,41.6035,112744.0
2018-05-18 15:25:00,46.34,46.35,46.31,46.33,115115.0,41.6035,41.6125,41.5766,41.5946,115115.0
2018-05-18 15:30:00,46.33,46.36,46.32,46.34,176743.0,41.5946,41.6215,41.5856,41.6035,176743.0
2018-05-18 15:35:00,46.34,46.37,46.33,46.34,241694.0,41.6035,41.6305,41.5946,41.6035,241694.0
2018-05-18 15:40:00,46.34,46.36,46.33,46.34,233050.0,41.6035,41.6215,41.5946,41.6035,233050.0
2018-05-18 15:45:00,46.34,46.35,46.28,46.29,324035.0,41.6035,41.6125,41.5497,41.5587,324035.0
2018-05-18 15:50:00,46.29,46.31,46.26,46.28,481508.0,41.5587,41.5766,41.5317,41.5497,481508.0
2018-05-18 15:55:00,46.27,46.33,46.24,46.29,1068083.0,41.5407,41.5946,41.5138,41.5587,1068083.0
2018-05-21 09:30:00,46.53,46.73,46.49,46.72,204720.0,41.7741,41.9537,41.7382,41.9447,204720.0
2018-05-21 09:35:00,46.73,46.8,46.72,46.76,194186.0,41.9537,42.0165,41.9447,41.9806,194186.0
2018-05-21 09:40:00,46.76,46.81,46.71,46.8,77765.0,41.9806,42.0255,41.9357,42.0165,77765.0
2018-05-21 09:45:00,46.81,46.86,46.8,46.85,147781.0,42.0255,42.0704,42.0165,42.0614,147781.0
2018-05-21 09:50:00,46.86,46.86,46.79,46.8,93189.0,42.0704,42.0704,42.0075,42.0165,93189.0
2018-05-21 09:55:00,46.8,46.85,46.75,46.84,154649.0,42.0165,42.0614,41.9716,42.0524,154649.0
2018-05-21 10:00:00,46.84,46.87,46.82,46.83,102242.0,42.0524,42.0794,42.0345,42.0435,102242.0
2018-05-21 10:05:00,46.83,46.88,46.81,46.83,142736.0,42.0435,42.0883,42.0255,42.0435,142736.0
2018-05-21 10:10:00,46.83,46.83,46.79,46.82,51788.0,42.0435,42.0435,42.0075,42.0345,51788.0
2018-05-21 10:15:00,46.82,46.85,46.81,46.84,66370.0,42.0345,42.0614,42.0255,42.0524,66370.0
2018-05-21 10:20:00,46.84,46.88,46.83,46.87,61036.0,42.0524,42.0883,42.0435,42.0794,61036.0
2018-05-21 10:25:00,46.88,46.89,46.86,46.86,75057.0,42.0883,42.0973,42.0704,42.0704,75057.0
2018-05-21 10:30:00,46.87,46.93,46.86,46.92,62696.0,42.0794,42.1332,42.0704,42.1243,62696.0
2018-05-21 10:35:00,46.92,46.94,46.9,46.93,88362.0,42.1243,42.1422,42.1063,42.1332,88362.0
2018-05-21 10:40:00,46.93,46.98,46.92,46.98,104147.0,42.1332,42.1781,42.1243,42.1781,104147.0
2018-05-21 10:45:00,46.98,46.99,46.96,46.98,62943.0,42.1781,42.1871,42.1602,42.1781,62943.0
2018-05-21 10:50:00,46.97,46.98,46.96,46.97,72256.0,42.1691,42.1781,42.1602,42.1691,72256.0
2018-05-21 10:55:00,46.96,46.99,46.96,46.98,53192.0,42.1602,42.1871,42.1602,42.1781,53192.0
2018-05-21 11:00:00,46.98,47.0,46.95,46.98,105224.0,42.1781,42.1961,42.1512,42.1781,105224.0
2018-05-21 11:05:00,46.97,46.98,46.91,46.91,74430.0,42.1691,42.1781,42.1153,42.1153,74430.0
2018-05-21 11:10:00,46.91,46.92,46.85,46.85,87903.0,42.1153,42.1243,42.0614,42.0614,87903.0
2018-05-21 11:15:00,46.86,46.88,46.84,46.85,59117.0,42.0704,42.0883,42.0524,42.0614,59117.0
2018-05-21 11:20:00,46.85,46.86,46.8,46.8,95913.0,42.0614,42.0704,42.0165,42.0165,95913.0
2018-05-21 11:25:00,46.8,46.81,46.72,46.75,111084.0,42.0165,42.0255,41.9447,41.9716,111084.0
2018-05-21 11:30:00,46.75,46.77,46.71,46.72,134771.0,41.9716,41.9896,41.9357,41.9447,134771.0
2018-05-21 11:35:00,46.73,46.77,46.68,46.77,58810.0,41.9537,41.9896,41.9088,41.9896,58810.0
2018-05-21 11:40:00,46.77,46.8,46.76,46.8,70828.0,41.9896,42.0165,41.9806,42.0165,70828.0
2018-05-21 11:45:00,46.8,46.84,46.78,46.8,102287.0,42.0165,42.0524,41.9986,42.0165,102287.0
2018-05-21 11:50:00,46.8,46.84,46.79,46.84,62796.0,42.0165,42.0524,42.0075,42.0524,62796.0
2018-05-21 11:55:00,46.83,46.86,46.82,46.85,64633.0,42.0435,42.0704,42.0345,42.0614,64633.0
2018-05-21 12:00:00,46.86,46.86,46.84,46.86,46392.0,42.0704,42.0704,42.0524,42.0704,46392.0
2018-05-21 12:05:00,46.86,46.86,46.84,46.86,42869.0,42.0704,42.0704,42.0524,42.0704,42869.0
2018-05-21 12:10:00,46.86,46.97,46.85,46.94,138690.0,42.0704,42.1691,42.0614,42.1422,138690.0
2018-05-21 12:15:00,46.95,46.96,46.94,46.95,34972.0,42.1512,42.1602,42.1422,42.1512,34972.0
2018-05-21 12:20:00,46.96,46.98,46.95,46.97,92876.0,42.1602,42.1781,42.1512,42.1691,92876.0
2018-05-21 12:25:00,46.97,46.98,46.96,46.98,87696.0,42.1691,42.1781,42.1602,42.1781,87696.0
2018-05-21 12:30:00,46.97,46.99,46.95,46.98,73646.0,42.1691,42.1871,42.1512,42.1781,73646.0
2018-05-21 12:35:00,46.98,46.99,46.97,46.98,69628.0,42.1781,42.1871,42.1691,42.1781,69628.0
2018-05-21 12:40:00,46.98,47.04,46.97,47.03,140404.0,42.1781,42.232,42.1691,42.223,140404.0
2018-05-21 12:45:00,47.04,47.05,47.0,47.0,70755.0,42.232,42.241,42.1961,42.1961,70755.0
2018-05-21 12:50:00,47.01,47.02,47.0,47.0,60441.0,42.2051,42.214,42.1961,42.1961,60441.0
2018-05-21 12:55:00,47.01,47.03,47.0,47.03,100592.0,42.2051,42.223,42.1961,42.223,100592.0
2018-05-21 13:00:00,47.03,47.05,47.03,47.05,235300.0,42.223,42.241,42.223,42.241,235300.0
2018-05-21 13:05:00,47.05,47.16,47.04,47.15,244683.0,42.241,42.3397,42.232,42.3308,244683.0
2018-05-21 13:10:00,47.16,47.16,47.05,47.1,194060.0,42.3397,42.3397,42.241,42.2859,194060.0
2018-05-21 13:15:00,47.1,47.12,47.07,47.12,87177.0,42.2859,42.3038,42.2589,42.3038,87177.0
2018-05-21 13:20:00,47.11,47.12,47.07,47.08,54714.0,42.2948,42.3038,42.2589,42.2679,54714.0
2018-05-21 13:25:00,47.08,47.1,47.05,47.09,113806.0,42.2679,42.2859,42.241,42.2769,113806.0
2018-05-21 13:30:00,47.09,47.14,47.09,47.1,207020.0,42.2769,42.3218,42.2769,42.2859,207020.0
2018-05-21 13:35:00,47.09,47.1,47.07,47.09,69248.0,42.2769,42.2859,42.2589,42.2769,69248.0
2018-05-21 13:40:00,47.09,47.13,47.09,47.13,70629.0,42.2769,42.3128,42.2769,42.3128,70629.0
2018-05-21 13:45:00,47.13,47.13,47.08,47.09,81633.0,42.3128,42.3128,42.2679,42.2769,81633.0
2018-05-21 13:50:00,47.09,47.11,47.09,47.11,67847.0,42.2769,42.2948,42.2769,42.2948,67847.0
2018-05-21 13:55:00,47.11,47.13,47.09,47.12,179114.0,42.2948,42.3128,42.2769,42.3038,179114.0
2018-05-21 14:00:00,47.13,47.13,47.09,47.11,149937.0,42.3128,42.3128,42.2769,42.2948,149937.0
2018-05-21 14:05:00,47.11,47.16,47.11,47.16,166805.0,42.2948,42.3397,42.2948,42.3397,166805.0
2018-05-21 14:10:00,47.15,47.19,47.12,47.15,302467.0,42.3308,42.3667,42.3038,42.3308,302467.0
2018-05-21 14:15:00,47.14,47.14,47.1,47.11,153244.0,42.3218,42.3218,42.2859,42.2948,153244.0
2018-05-21 14:20:00,47.11,47.14,47.09,47.13,168205.0,42.2948,42.3218,42.2769,42.3128,168205.0
2018-05-21 14:25:00,47.13,47.17,47.1,47.14,309295.0,42.3128,42.3487,42.2859,42.3218,309295.0
2018-05-21 14:30:00,47.13,47.14,47.08,47.11,228644.0,42.3128,42.3218,42.2679,42.2948,228644.0
2018-05-21 14:35:00,47.1,47.12,47.09,47.11,129122.0,42.2859,42.3038,42.2769,42.2948,129122.0
2018-05-21 14:40:00,47.1,47.11,47.09,47.11,143027.0,42.2859,42.2948,42.2769,42.2948,143027.0
2018-05-21 14:45:00,47.11,47.15,47.1,47.14,125650.0,42.2948,42.3308,42.2859,42.3218,125650.0
2018-05-21 14:50:00,47.14,47.16,47.13,47.16,276133.0,42.3218,42.3397,42.3128,42.3397,276133.0
2018-05-21 14:55:00,47.16,47.22,47.15,47.22,163561.0,42.3397,42.3936,42.3308,42.3936,163561.0
2018-05-21 15:00:00,47.21,47.22,47.19,47.19,132078.0,42.3846,42.3936,42.3667,42.3667,132078.0
2018-05-21 15:05:00,47.19,47.2,47.16,47.16,232819.0,42.3667,42.3756,42.3397,42.3397,232819.0
2018-05-21 15:10:00,47.16,47.21,47.16,47.21,304021.0,42.3397,42.3846,42.3397,42.3846,304021.0
2018-05-21 15:15:00,47.21,47.23,47.18,47.2,153376.0,42.3846,42.4026,42.3577,42.3756,153376.0
2018-05-21 15:20:00,47.2,47.26,47.19,47.24,191101.0,42.3756,42.4295,42.3667,42.4116,191101.0
2018-05-21 15:25:00,47.24,47.25,47.23,47.25,223006.0,42.4116,42.4205,42.4026,42.4205,223006.0
2018-05-21 15:30:00,47.25,47.28,47.22,47.23,280536.0,42.4205,42.4475,42.3936,42.4026,280536.0
2018-05-21 15:35:00,47.23,47.23,47.19,47.23,202858.0,42.4026,42.4026,42.3667,42.4026,202858.0
2018-05-21 15:40:00,47.22,47.25,47.21,47.22,390228.0,42.3936,42.4205,42.3846,42.3936,390228.0
2018-05-21 15:45:00,47.22,47.24,47.21,47.23,317961.0,42.3936,42.4116,42.3846,42.4026,317961.0
2018-05-21 15:50:00,47.23,47.29,47.19,47.21,537286.0,42.4026,42.4564,42.3667,42.3846,537286.0
2018-05-21 15:55:00,47.21,47.25,47.19,47.23,543186.0,42.3846,42.4205,42.3667,42.4026,543186.0
2018-05-22 09:30:00,47.24,47.5,47.21,47.49,381070.0,42.4116,42.645,42.3846,42.636,381070.0
2018-05-22 09:35:00,47.49,47.54,47.42,47.5,295481.0,42.636,42.6809,42.5732,42.645,295481.0
2018-05-22 09:40:00,47.49,47.5,47.35,47.35,528507.0,42.636,42.645,42.5103,42.5103,528507.0
2018-05-22 09:45:00,47.36,47.37,47.24,47.29,137918.0,42.5193,42.5283,42.4116,42.4564,137918.0
2018-05-22 09:50:00,47.3,47.33,47.22,47.25,112503.0,42.4654,42.4924,42.3936,42.4205,112503.0
2018-05-22 09:55:00,47.25,47.28,47.15,47.26,240730.0,42.4205,42.4475,42.3308,42.4295,240730.0
2018-05-22 10:00:00,47.26,47.31,47.08,47.14,466919.0,42.4295,42.4744,42.2679,42.3218,466919.0
2018-05-22 10:05:00,47.15,47.19,47.02,47.19,547619.0,42.3308,42.3667,42.214,42.3667,547619.0
2018-05-22 10:10:00,47.19,47.19,46.79,46.84,424617.0,42.3667,42.3667,42.0075,42.0524,424617.0
2018-05-22 10:15:00,46.84,46.88,46.77,46.78,189308.0,42.0524,42.0883,41.9896,41.9986,189308.0
2018-05-22 10:20:00,46.78,46.97,46.77,46.86,234172.0,41.9986,42.1691,41.9896,42.0704,234172.0
2018-05-22 10:25:00,46.86,46.97,46.84,46.97,179082.0,42.0704,42.1691,42.0524,42.1691,179082.0
2018-05-22 10:30:00,46.96,47.0,46.89,46.92,350395.0,42.1602,42.1961,42.0973,42.1243,350395.0
2018-05-22 10:35:00,46.92,46.92,46.85,46.91,177588.0,42.1243,42.1243,42.0614,42.1153,177588.0
2018-05-22 10:40:00,46.9,46.9,46.78,46.79,161610.0,42.1063,42.1063,41.9986,42.0075,161610.0
2018-05-22 10:45:00,46.8,46.83,46.73,46.79,236933.0,42.0165,42.0435,41.9537,42.0075,236933.0
2018-05-22 10:50:00,46.78,46.8,46.72,46.73,195801.0,41.9986,42.0165,41.9447,41.9537,195801.0
2018-05-22 10:55:00,46.74,46.75,46.68,46.7,189450.0,41.9627,41.9716,41.9088,41.9267,189450.0
2018-05-22 11:00:00,46.7,46.72,46.65,46.68,175238.0,41.9267,41.9447,41.8819,41.9088,175238.0
2018-05-22 11:05:00,46.68,46.71,46.65,46.65,126700.0,41.9088,41.9357,41.8819,41.8819,126700.0
2018-05-22 11:10:00,46.64,46.67,46.6,46.63,212703.0,41.8729,41.8998,41.837,41.8639,212703.0
2018-05-22 11:15:00,46.64,46.64,46.57,46.58,130919.0,41.8729,41.8729,41.81,41.819,130919.0
2018-05-22 11:20:00,46.58,46.58,46.49,46.53,155145.0,41.819,41.819,41.7382,41.7741,155145.0
2018-05-22 11:25:00,46.54,46.61,46.52,46.52,176342.0,41.7831,41.8459,41.7651,41.7651,176342.0
2018-05-22 11:30:00,46.52,46.53,46.44,46.44,118294.0,41.7651,41.7741,41.6933,41.6933,118294.0
2018-05-22 11:35:00,46.44,46.53,46.44,46.5,282019.0,41.6933,41.7741,41.6933,41.7472,282019.0
2018-05-22 11:40:00,46.5,46.53,46.45,46.45,95857.0,41.7472,41.7741,41.7023,41.7023,95857.0
2018-05-22 11:45:00,46.45,46.5,46.43,46.5,154719.0,41.7023,41.7472,41.6843,41.7472,154719.0
2018-05-22 11:50:00,46.5,46.54,46.41,46.42,141666.0,41.7472,41.7831,41.6664,41.6754,141666.0
2018-05-22 11:55:00,46.42,46.44,46.36,46.38,163042.0,41.6754,41.6933,41.6215,41.6395,163042.0
2018-05-22 12:00:00,46.37,46.38,46.32,46.36,210626.0,41.6305,41.6395,41.5856,41.6215,210626.0
2018-05-22 12:05:00,46.35,46.4,46.34,46.34,112995.0,41.6125,41.6574,41.6035,41.6035,112995.0
2018-05-22 12:10:00,46.34,46.44,46.33,46.43,190585.0,41.6035,41.6933,41.5946,41.6843,190585.0
2018-05-22 12:15:00,46.43,46.44,46.39,46.4,98898.0,41.6843,41.6933,41.6484,41.6574,98898.0
2018-05-22 12:20:00,46.4,46.4,46.36,46.38,196456.0,41.6574,41.6574,41.6215,41.6395,196456.0
2018-05-22 12:25:00,46.37,46.4,46.35,46.39,205004.0,41.6305,41.6574,41.6125,41.6484,205004.0
2018-05-22 12:30:00,46.39,46.4,46.33,46.33,95178.0,41.6484,41.6574,41.5946,41.5946,95178.0
2018-05-22 12:35:00,46.33,46.38,46.32,46.38,121511.0,41.5946,41.6395,41.5856,41.6395,121511.0
2018-05-22 12:40:00,46.38,46.39,46.33,46.33,71485.0,41.6395,41.6484,41.5946,41.5946,71485.0
2018-05-22 12:45:00,46.33,46.38,46.32,46.36,112786.0,41.5946,41.6395,41.5856,41.6215,112786.0
2018-05-22 12:50:00,46.36,46.36,46.34,46.34,48557.0,41.6215,41.6215,41.6035,41.6035,48557.0
2018-05-22 12:55:00,46.34,46.35,46.31,46.32,71779.0,41.6035,41.6125,41.5766,41.5856,71779.0
2018-05-22 13:00:00,46.32,46.37,46.31,46.36,118581.0,41.5856,41.6305,41.5766,41.6215,118581.0
2018-05-22 13:05:00,46.36,46.37,46.33,46.36,80116.0,41.6215,41.6305,41.5946,41.6215,80116.0
2018-05-22 13:10:00,46.36,46.47,46.35,46.45,167222.0,41.6215,41.7203,41.6125,41.7023,167222.0
2018-05-22 13:15:00,46.45,46.47,46.43,46.47,104759.0,41.7023,41.7203,41.6843,41.7203,104759.0
2018-05-22 13:20:00,46.47,46.54,46.44,46.53,261836.0,41.7203,41.7831,41.6933,41.7741,261836.0
2018-05-22 13:25:00,46.53,46.59,46.49,46.58,441629.0,41.7741,41.828,41.7382,41.819,441629.0
2018-05-22 13:30:00,46.57,46.62,46.56,46.6,257509.0,41.81,41.8549,41.8011,41.837,257509.0
2018-05-22 13:35:00,46.59,46.6,46.45,46.45,137947.0,41.828,41.837,41.7023,41.7023,137947.0
2018-05-22 13:40:00,46.45,46.47,46.43,46.44,108659.0,41.7023,41.7203,41.6843,41.6933,108659.0
2018-05-22 13:45:00,46.46,46.51,46.45,46.48,86418.0,41.7113,41.7562,41.7023,41.7292,86418.0
2018-05-22 13:50:00,46.48,46.5,46.46,46.5,87700.0,41.7292,41.7472,41.7113,41.7472,87700.0
2018-05-22 13:55:00,46.49,46.5,46.44,46.47,100966.0,41.7382,41.7472,41.6933,41.7203,100966.0
2018-05-22 14:00:00,46.47,46.51,46.46,46.49,115107.0,41.7203,41.7562,41.7113,41.7382,115107.0
2018-05-22 14:05:00,46.49,46.55,46.48,46.52,87410.0,41.7382,41.7921,41.7292,41.7651,87410.0
2018-05-22 14:10:00,46.52,46.54,46.51,46.53,80975.0,41.7651,41.7831,41.7562,41.7741,80975.0
2018-05-22 14:15:00,46.54,46.56,46.53,46.55,95255.0,41.7831,41.8011,41.7741,41.7921,95255.0
2018-05-22 14:20:00,46.55,46.64,46.54,46.59,177547.0,41.7921,41.8729,41.7831,41.828,177547.0
2018-05-22 14:25:00,46.59,46.65,46.59,46.63,120109.0,41.828,41.8819,41.828,41.8639,120109.0
2018-05-22 14:30:00,46.63,46.66,46.59,46.62,113492.0,41.8639,41.8908,41.828,41.8549,113492.0
2018-05-22 14:35:00,46.61,46.62,46.55,46.56,162872.0,41.8459,41.8549,41.7921,41.8011,162872.0
2018-05-22 14:40:00,46.57,46.57,46.55,46.55,102852.0,41.81,41.81,41.7921,41.7921,102852.0
2018-05-22 14:45:00,46.55,46.58,46.55,46.58,149770.0,41.7921,41.819,41.7921,41.819,149770.0
2018-05-22 14:50:00,46.58,46.58,46.52,46.53,174171.0,41.819,41.819,41.7651,41.7741,174171.0
2018-05-22 14:55:00,46.53,46.53,46.46,46.46,207234.0,41.7741,41.7741,41.7113,41.7113,207234.0
2018-05-22 15:00:00,46.46,46.5,46.45,46.45,120971.0,41.7113,41.7472,41.7023,41.7023,120971.0
2018-05-22 15:05:00,46.45,46.48,46.43,46.46,227690.0,41.7023,41.7292,41.6843,41.7113,227690.0
2018-05-22 15:10:00,46.46,46.46,46.39,46.43,183979.0,41.7113,41.7113,41.6484,41.6843,183979.0
2018-05-22 15:15:00,46.44,46.45,46.41,46.41,164523.0,41.6933,41.7023,41.6664,41.6664,164523.0
2018-05-22 15:20:00,46.41,46.45,46.41,46.44,164529.0,41.6664,41.7023,41.6664,41.6933,164529.0
2018-05-22 15:25:00,46.44,46.49,46.43,46.46,182206.0,41.6933,41.7382,41.6843,41.7113,182206.0
2018-05-22 15:30:00,46.46,46.46,46.37,46.39,296592.0,41.7113,41.7113,41.6305,41.6484,296592.0
2018-05-22 15:35:00,46.38,46.4,46.35,46.38,217327.0,41.6395,41.6574,41.6125,41.6395,217327.0
2018-05-22 15:40:00,46.39,46.44,46.37,46.41,293338.0,41.6484,41.6933,41.6305,41.6664,293338.0
2018-05-22 15:45:00,46.41,46.44,46.39,46.41,313146.0,41.6664,41.6933,41.6484,41.6664,313146.0
2018-05-22 15:50:00,46.4,46.43,46.38,46.43,529874.0,41.6574,41.6843,41.6395,41.6843,529874.0
2018-05-22 15:55:00,46.41,46.44,46.37,46.38,826098.0,41.6664,41.6933,41.6305,41.6395,826098.0
2018-05-23 09:30:00,46.08,46.09,46.02,46.05,267425.0,41.3701,41.3791,41.3163,41.3432,267425.0
2018-05-23 09:35:00,46.06,46.24,46.05,46.22,111483.0,41.3522,41.5138,41.3432,41.4958,111483.0
2018-05-23 09:40:00,46.23,46.31,46.19,46.29,88931.0,41.5048,41.5766,41.4689,41.5587,88931.0
2018-05-23 09:45:00,46.28,46.34,46.25,46.28,77205.0,41.5497,41.6035,41.5227,41.5497,77205.0
2018-05-23 09:50:00,46.28,46.36,46.24,46.33,90569.0,41.5497,41.6215,41.5138,41.5946,90569.0
2018-05-23 09:55:00,46.33,46.39,46.33,46.34,74041.0,41.5946,41.6484,41.5946,41.6035,74041.0
2018-05-23 10:00:00,46.34,46.41,46.33,46.41,131751.0,41.6035,41.6664,41.5946,41.6664,131751.0
2018-05-23 10:05:00,46.41,46.48,46.4,46.47,74387.0,41.6664,41.7292,41.6574,41.7203,74387.0
2018-05-23 10:10:00,46.47,46.49,46.43,46.48,55929.0,41.7203,41.7382,41.6843,41.7292,55929.0
2018-05-23 10:15:00,46.48,46.55,46.48,46.5,75580.0,41.7292,41.7921,41.7292,41.7472,75580.0
2018-05-23 10:20:00,46.5,46.54,46.49,46.53,94279.0,41.7472,41.7831,41.7382,41.7741,94279.0
2018-05-23 10:25:00,46.53,46.54,46.39,46.39,92604.0,41.7741,41.7831,41.6484,41.6484,92604.0
2018-05-23 10:30:00,46.38,46.39,46.32,46.34,84114.0,41.6395,41.6484,41.5856,41.6035,84114.0
2018-05-23 10:35:00,46.34,46.41,46.34,46.4,71498.0,41.6035,41.6664,41.6035,41.6574,71498.0
2018-05-23 10:40:00,46.4,46.45,46.39,46.42,101597.0,41.6574,41.7023,41.6484,41.6754,101597.0
2018-05-23 10:45:00,46.42,46.42,46.34,46.35,58703.0,41.6754,41.6754,41.6035,41.6125,58703.0
2018-05-23 10:50:00,46.36,46.36,46.28,46.32,99206.0,41.6215,41.6215,41.5497,41.5856,99206.0
2018-05-23 10:55:00,46.32,46.34,46.3,46.3,79542.0,41.5856,41.6035,41.5676,41.5676,79542.0
2018-05-23 11:00:00,46.3,46.36,46.29,46.33,105975.0,41.5676,41.6215,41.5587,41.5946,105975.0
2018-05-23 11:05:00,46.33,46.34,46.28,46.31,123218.0,41.5946,41.6035,41.5497,41.5766,123218.0
2018-05-23 11:10:00,46.3,46.35,46.27,46.34,76528.0,41.5676,41.6125,41.5407,41.6035,76528.0
2018-05-23 11:15:00,46.34,46.37,46.33,46.34,49834.0,41.6035,41.6305,41.5946,41.6035,49834.0
2018-05-23 11:20:00,46.34,46.4,46.33,46.4,72795.0,41.6035,41.6574,41.5946,41.6574,72795.0
2018-05-23 11:25:00,46.4,46.41,46.36,46.36,77108.0,41.6574,41.6664,41.6215,41.6215,77108.0
2018-05-23 11:30:00,46.37,46.38,46.32,46.33,47861.0,41.6305,41.6395,41.5856,41.5946,47861.0
2018-05-23 11:35:00,46.33,46.36,46.31,46.32,44132.0,41.5946,41.6215,41.5766,41.5856,44132.0
2018-05-23 11:40:00,46.32,46.36,46.31,46.36,68914.0,41.5856,41.6215,41.5766,41.6215,68914.0
2018-05-23 11:45:00,46.36,46.42,46.33,46.41,44397.0,41.6215,41.6754,41.5946,41.6664,44397.0
2018-05-23 11:50:00,46.41,46.43,46.33,46.35,83478.0,41.6664,41.6843,41.5946,41.6125,83478.0
2018-05-23 11:55:00,46.34,46.37,46.3,46.3,65807.0,41.6035,41.6305,41.5676,41.5676,65807.0
2018-05-23 12:00:00,46.31,46.35,46.28,46.35,69668.0,41.5766,41.6125,41.5497,41.6125,69668.0
2018-05-23 12:05:00,46.35,46.41,46.34,46.37,54013.0,41.6125,41.6664,41.6035,41.6305,54013.0
2018-05-23 12:10:00,46.36,46.37,46.32,46.35,25961.0,41.6215,41.6305,41.5856,41.6125,25961.0
2018-05-23 12:15:00,46.35,46.36,46.29,46.32,66156.0,41.6125,41.6215,41.5587,41.5856,66156.0
2018-05-23 12:20:00,46.33,46.36,46.3,46.32,67247.0,41.5946,41.6215,41.5676,41.5856,67247.0
2018-05-23 12:25:00,46.32,46.34,46.31,46.31,39268.0,41.5856,41.6035,41.5766,41.5766,39268.0
2018-05-23 12:30:00,46.31,46.37,46.31,46.37,21837.0,41.5766,41.6305,41.5766,41.6305,21837.0
2018-05-23 12:35:00,46.36,46.38,46.34,46.38,21957.0,41.6215,41.6395,41.6035,41.6395,21957.0
2018-05-23 12:40:00,46.38,46.44,46.37,46.42,38652.0,41.6395,41.6933,41.6305,41.6754,38652.0
2018-05-23 12:45:00,46.42,46.43,46.39,46.41,42665.0,41.6754,41.6843,41.6484,41.6664,42665.0
2018-05-23 12:50:00,46.41,46.46,46.4,46.46,57733.0,41.6664,41.7113,41.6574,41.7113,57733.0
2018-05-23 12:55:00,46.45,46.52,46.45,46.5,64994.0,41.7023,41.7651,41.7023,41.7472,64994.0
2018-05-23 13:00:00,46.5,46.5,46.43,46.45,52269.0,41.7472,41.7472,41.6843,41.7023,52269.0
2018-05-23 13:05:00,46.44,46.49,46.43,46.47,44573.0,41.6933,41.7382,41.6843,41.7203,44573.0
2018-05-23 13:10:00,46.48,46.49,46.44,46.45,61461.0,41.7292,41.7382,41.6933,41.7023,61461.0
2018-05-23 13:15:00,46.44,46.45,46.37,46.37,40428.0,41.6933,41.7023,41.6305,41.6305,40428.0
2018-05-23 13:20:00,46.37,46.42,46.36,46.41,31946.0,41.6305,41.6754,41.6215,41.6664,31946.0
2018-05-23 13:25:00,46.4,46.43,46.39,46.43,30148.0,41.6574,41.6843,41.6484,41.6843,30148.0
2018-05-23 13:30:00,46.43,46.45,46.42,46.44,34453.0,41.6843,41.7023,41.6754,41.6933,34453.0
2018-05-23 13:35:00,46.44,46.48,46.43,46.47,42740.0,41.6933,41.7292,41.6843,41.7203,42740.0
2018-05-23 13:40:00,46.46,46.51,46.46,46.48,71993.0,41.7113,41.7562,41.7113,41.7292,71993.0
2018-05-23 13:45:00,46.48,46.54,46.48,46.52,50497.0,41.7292,41.7831,41.7292,41.7651,50497.0
2018-05-23 13:50:00,46.53,46.54,46.51,46.53,62998.0,41.7741,41.7831,41.7562,41.7741,62998.0
2018-05-23 13:55:00,46.53,46.55,46.5,46.53,62772.0,41.7741,41.7921,41.7472,41.7741,62772.0
2018-05-23 14:00:00,46.53,46.59,46.48,46.55,111775.0,41.7741,41.828,41.7292,41.7921,111775.0
2018-05-23 14:05:00,46.55,46.73,46.55,46.71,168366.0,41.7921,41.9537,41.7921,41.9357,168366.0
2018-05-23 14:10:00,46.71,46.74,46.62,46.67,96217.0,41.9357,41.9627,41.8549,41.8998,96217.0
2018-05-23 14:15:00,46.68,46.74,46.67,46.71,82939.0,41.9088,41.9627,41.8998,41.9357,82939.0
2018-05-23 14:20:00,46.71,46.74,46.66,46.73,60992.0,41.9357,41.9627,41.8908,41.9537,60992.0
2018-05-23 14:25:00,46.73,46.77,46.71,46.73,112005.0,41.9537,41.9896,41.9357,41.9537,112005.0
2018-05-23 14:30:00,46.73,46.74,46.67,46.69,46824.0,41.9537,41.9627,41.8998,41.9178,46824.0
2018-05-23 14:35:00,46.69,46.7,46.65,46.68,73284.0,41.9178,41.9267,41.8819,41.9088,73284.0
2018-05-23 14:40:00,46.69,46.72,46.68,46.7,78898.0,41.9178,41.9447,41.9088,41.9267,78898.0
2018-05-23 14:45:00,46.7,46.77,46.7,46.76,100896.0,41.9267,41.9896,41.9267,41.9806,100896.0
2018-05-23 14:50:00,46.75,46.78,46.74,46.76,81872.0,41.9716,41.9986,41.9627,41.9806,81872.0
2018-05-23 14:55:00,46.77,46.79,46.75,46.79,108249.0,41.9896,42.0075,41.9716,42.0075,108249.0
2018-05-23 15:00:00,46.8,46.85,46.78,46.82,150699.0,42.0165,42.0614,41.9986,42.0345,150699.0
2018-05-23 15:05:00,46.82,46.85,46.8,46.8,109296.0,42.0345,42.0614,42.0165,42.0165,109296.0
2018-05-23 15:10:00,46.81,46.81,46.77,46.8,94842.0,42.0255,42.0255,41.9896,42.0165,94842.0
2018-05-23 15:15:00,46.8,46.85,46.79,46.85,85838.0,42.0165,42.0614,42.0075,42.0614,85838.0
2018-05-23 15:20:00,46.84,46.86,46.82,46.84,121316.0,42.0524,42.0704,42.0345,42.0524,121316.0
2018-05-23 15:25:00,46.84,46.91,46.83,46.9,129164.0,42.0524,42.1153,42.0435,42.1063,129164.0
2018-05-23 15:30:00,46.9,46.93,46.87,46.91,185462.0,42.1063,42.1332,42.0794,42.1153,185462.0
2018-05-23 15:35:00,46.91,46.95,46.91,46.91,177460.0,42.1153,42.1512,42.1153,42.1153,177460.0
2018-05-23 15:40:00,46.91,46.97,46.83,46.84,195455.0,42.1153,42.1691,42.0435,42.0524,195455.0
2018-05-23 15:45:00,46.84,46.84,46.79,46.8,163734.0,42.0524,42.0524,42.0075,42.0165,163734.0
2018-05-23 15:50:00,46.81,46.87,46.8,46.83,332463.0,42.0255,42.0794,42.0165,42.0435,332463.0
2018-05-23 15:55:00,46.83,46.92,46.82,46.9,390149.0,42.0435,42.1243,42.0345,42.1063,390149.0
2018-05-24 09:30:00,46.66,46.94,46.66,46.81,276294.0,41.8908,42.1422,41.8908,42.0255,276294.0
2018-05-24 09:35:00,46.81,46.86,46.75,46.8,129323.0,42.0255,42.0704,41.9716,42.0165,129323.0
2018-05-24 09:40:00,46.8,46.88,46.67,46.75,236899.0,42.0165,42.0883,41.8998,41.9716,236899.0
2018-05-24 09:45:00,46.74,46.77,46.55,46.55,176551.0,41.9627,41.9896,41.7921,41.7921,176551.0
2018-05-24 09:50:00,46.55,46.58,46.44,46.57,162120.0,41.7921,41.819,41.6933,41.81,162120.0
2018-05-24 09:55:00,46.57,46.58,46.41,46.48,169562.0,41.81,41.819,41.6664,41.7292,169562.0
2018-05-24 10:00:00,46.47,46.54,46.43,46.47,178381.0,41.7203,41.7831,41.6843,41.7203,178381.0
2018-05-24 10:05:00,46.48,46.59,46.47,46.53,169821.0,41.7292,41.828,41.7203,41.7741,169821.0
2018-05-24 10:10:00,46.53,46.54,46.44,46.44,286266.0,41.7741,41.7831,41.6933,41.6933,286266.0
2018-05-24 10:15:00,46.43,46.49,46.39,46.41,141915.0,41.6843,41.7382,41.6484,41.6664,141915.0
2018-05-24 10:20:00,46.42,46.44,46.37,46.37,118559.0,41.6754,41.6933,41.6305,41.6305,118559.0
2018-05-24 10:25:00,46.37,46.4,46.32,46.32,146998.0,41.6305,41.6574,41.5856,41.5856,146998.0
2018-05-24 10:30:00,46.31,46.34,46.25,46.3,151665.0,41.5766,41.6035,41.5227,41.5676,151665.0
2018-05-24 10:35:00,46.28,46.34,46.24,46.34,176799.0,41.5497,41.6035,41.5138,41.6035,176799.0
2018-05-24 10:40:00,46.35,46.36,46.28,46.29,123073.0,41.6125,41.6215,41.5497,41.5587,123073.0
2018-05-24 10:45:00,46.29,46.33,46.24,46.29,127762.0,41.5587,41.5946,41.5138,41.5587,127762.0
2018-05-24 10:50:00,46.28,46.37,46.27,46.33,293271.0,41.5497,41.6305,41.5407,41.5946,293271.0
2018-05-24 10:55:00,46.33,46.35,46.21,46.21,150129.0,41.5946,41.6125,41.4868,41.4868,150129.0
2018-05-24 11:00:00,46.21,46.23,46.14,46.22,288886.0,41.4868,41.5048,41.424,41.4958,288886.0
2018-05-24 11:05:00,46.22,46.29,46.2,46.26,112944.0,41.4958,41.5587,41.4779,41.5317,112944.0
2018-05-24 11:10:00,46.26,46.29,46.23,46.27,158966.0,41.5317,41.5587,41.5048,41.5407,158966.0
2018-05-24 11:15:00,46.28,46.31,46.24,46.26,165644.0,41.5497,41.5766,41.5138,41.5317,165644.0
2018-05-24 11:20:00,46.26,46.27,46.2,46.24,183919.0,41.5317,41.5407,41.4779,41.5138,183919.0
2018-05-24 11:25:00,46.24,46.29,46.22,46.29,126691.0,41.5138,41.5587,41.4958,41.5587,126691.0
2018-05-24 11:30:00,46.28,46.3,46.27,46.3,137035.0,41.5497,41.5676,41.5407,41.5676,137035.0
2018-05-24 11:35:00,46.3,46.32,46.28,46.29,93604.0,41.5676,41.5856,41.5497,41.5587,93604.0
2018-05-24 11:40:00,46.28,46.35,46.25,46.35,95293.0,41.5497,41.6125,41.5227,41.6125,95293.0
2018-05-24 11:45:00,46.36,46.37,46.31,46.34,81491.0,41.6215,41.6305,41.5766,41.6035,81491.0
2018-05-24 11:50:00,46.34,46.38,46.3,46.34,116780.0,41.6035,41.6395,41.5676,41.6035,116780.0
2018-05-24 11:55:00,46.34,46.41,46.33,46.4,81333.0,41.6035,41.6664,41.5946,41.6574,81333.0
2018-05-24 12:00:00,46.39,46.41,46.36,46.37,105708.0,41.6484,41.6664,41.6215,41.6305,105708.0
2018-05-24 12:05:00,46.38,46.4,46.35,46.38,93545.0,41.6395,41.6574,41.6125,41.6395,93545.0
2018-05-24 12:10:00,46.37,46.41,46.37,46.41,83306.0,41.6305,41.6664,41.6305,41.6664,83306.0
2018-05-24 12:15:00,46.41,46.44,46.39,46.41,93795.0,41.6664,41.6933,41.6484,41.6664,93795.0
2018-05-24 12:20:00,46.41,46.45,46.39,46.44,134680.0,41.6664,41.7023,41.6484,41.6933,134680.0
2018-05-24 12:25:00,46.45,46.45,46.4,46.42,54554.0,41.7023,41.7023,41.6574,41.6754,54554.0
2018-05-24 12:30:00,46.43,46.47,46.42,46.42,175567.0,41.6843,41.7203,41.6754,41.6754,175567.0
2018-05-24 12:35:00,46.42,46.42,46.38,46.41,86740.0,41.6754,41.6754,41.6395,41.6664,86740.0
2018-05-24 12:40:00,46.41,46.41,46.35,46.36,44275.0,41.6664,41.6664,41.6125,41.6215,44275.0
2018-05-24 12:45:00,46.36,46.37,46.33,46.35,112480.0,41.6215,41.6305,41.5946,41.6125,112480.0
2018-05-24 12:50:00,46.35,46.38,46.33,46.35,98693.0,41.6125,41.6395,41.5946,41.6125,98693.0
2018-05-24 12:55:00,46.36,46.42,46.35,46.42,83750.0,41.6215,41.6754,41.6125,41.6754,83750.0
2018-05-24 13:00:00,46.42,46.47,46.41,46.46,66589.0,41.6754,41.7203,41.6664,41.7113,66589.0
2018-05-24 13:05:00,46.46,46.49,46.45,46.48,73728.0,41.7113,41.7382,41.7023,41.7292,73728.0
2018-05-24 13:10:00,46.47,46.53,46.47,46.52,85494.0,41.7203,41.7741,41.7203,41.7651,85494.0
2018-05-24 13:15:00,46.52,46.53,46.51,46.53,86585.0,41.7651,41.7741,41.7562,41.7741,86585.0
2018-05-24 13:20:00,46.52,46.55,46.51,46.54,128804.0,41.7651,41.7921,41.7562,41.7831,128804.0
2018-05-24 13:25:00,46.55,46.56,46.53,46.55,84466.0,41.7921,41.8011,41.7741,41.7921,84466.0
2018-05-24 13:30:00,46.55,46.56,46.5,46.51,74289.0,41.7921,41.8011,41.7472,41.7562,74289.0
2018-05-24 13:35:00,46.51,46.52,46.47,46.48,61632.0,41.7562,41.7651,41.7203,41.7292,61632.0
2018-05-24 13:40:00,46.48,46.5,46.46,46.47,83439.0,41.7292,41.7472,41.7113,41.7203,83439.0
2018-05-24 13:45:00,46.48,46.5,46.45,46.49,103990.0,41.7292,41.7472,41.7023,41.7382,103990.0
2018-05-24 13:50:00,46.49,46.5,46.44,46.45,60817.0,41.7382,41.7472,41.6933,41.7023,60817.0
2018-05-24 13:55:00,46.45,46.51,46.44,46.5,87653.0,41.7023,41.7562,41.6933,41.7472,87653.0
2018-05-24 14:00:00,46.5,46.53,46.45,46.53,117905.0,41.7472,41.7741,41.7023,41.7741,117905.0
2018-05-24 14:05:00,46.53,46.53,46.5,46.53,99143.0,41.7741,41.7741,41.7472,41.7741,99143.0
2018-05-24 14:10:00,46.53,46.54,46.51,46.52,99583.0,41.7741,41.7831,41.7562,41.7651,99583.0
2018-05-24 14:15:00,46.52,46.57,46.5,46.57,78496.0,41.7651,41.81,41.7472,41.81,78496.0
2018-05-24 14:20:00,46.57,46.65,46.56,46.64,122600.0,41.81,41.8819,41.8011,41.8729,122600.0
2018-05-24 14:25:00,46.64,46.68,46.63,46.66,93765.0,41.8729,41.9088,41.8639,41.8908,93765.0
2018-05-24 14:30:00,46.66,46.68,46.62,46.63,102825.0,41.8908,41.9088,41.8549,41.8639,102825.0
2018-05-24 14:35:00,46.64,46.66,46.62,46.65,89998.0,41.8729,41.8908,41.8549,41.8819,89998.0
2018-05-24 14:40:00,46.65,46.66,46.62,46.64,103898.0,41.8819,41.8908,41.8549,41.8729,103898.0
2018-05-24 14:45:00,46.64,46.64,46.56,46.57,134013.0,41.8729,41.8729,41.8011,41.81,134013.0
2018-05-24 14:50:00,46.57,46.58,46.53,46.53,125219.0,41.81,41.819,41.7741,41.7741,125219.0
2018-05-24 14:55:00,46.53,46.56,46.52,46.55,121816.0,41.7741,41.8011,41.7651,41.7921,121816.0
2018-05-24 15:00:00,46.54,46.57,46.51,46.55,150735.0,41.7831,41.81,41.7562,41.7921,150735.0
2018-05-24 15:05:00,46.54,46.59,46.53,46.58,120771.0,41.7831,41.828,41.7741,41.819,120771.0
2018-05-24 15:10:00,46.58,46.59,46.53,46.53,83155.0,41.819,41.828,41.7741,41.7741,83155.0
2018-05-24 15:15:00,46.54,46.54,46.49,46.53,96653.0,41.7831,41.7831,41.7382,41.7741,96653.0
2018-05-24 15:20:00,46.53,46.56,46.52,46.55,179353.0,41.7741,41.8011,41.7651,41.7921,179353.0
2018-05-24 15:25:00,46.54,46.58,46.54,46.55,141357.0,41.7831,41.819,41.7831,41.7921,141357.0
2018-05-24 15:30:00,46.55,46.59,46.55,46.57,169163.0,41.7921,41.828,41.7921,41.81,169163.0
2018-05-24 15:35:00,46.57,46.59,46.52,46.52,181118.0,41.81,41.828,41.7651,41.7651,181118.0
2018-05-24 15:40:00,46.53,46.53,46.49,46.5,227834.0,41.7741,41.7741,41.7382,41.7472,227834.0
2018-05-24 15:45:00,46.49,46.51,46.46,46.49,183265.0,41.7382,41.7562,41.7113,41.7382,183265.0
2018-05-24 15:50:00,46.49,46.5,46.45,46.45,226783.0,41.7382,41.7472,41.7023,41.7023,226783.0
2018-05-24 15:55:00,46.45,46.5,46.44,46.47,611755.0,41.7023,41.7472,41.6933,41.7203,611755.0
2018-05-25 09:30:00,46.49,46.72,46.48,46.61,339930.0,41.7382,41.9447,41.7292,41.8459,339930.0
2018-05-25 09:35:00,46.61,46.74,46.6,46.73,119471.0,41.8459,41.9627,41.837,41.9537,119471.0
2018-05-25 09:40:00,46.73,46.73,46.61,46.66,176198.0,41.9537,41.9537,41.8459,41.8908,176198.0
2018-05-25 09:45:00,46.66,46.87,46.66,46.82,135505.0,41.8908,42.0794,41.8908,42.0345,135505.0
2018-05-25 09:50:00,46.82,46.85,46.77,46.83,114602.0,42.0345,42.0614,41.9896,42.0435,114602.0
2018-05-25 09:55:00,46.83,46.87,46.81,46.87,90359.0,42.0435,42.0794,42.0255,42.0794,90359.0
2018-05-25 10:00:00,46.86,46.86,46.79,46.8,171785.0,42.0704,42.0704,42.0075,42.0165,171785.0
2018-05-25 10:05:00,46.8,46.91,46.75,46.91,117567.0,42.0165,42.1153,41.9716,42.1153,117567.0
2018-05-25 10:10:00,46.91,46.97,46.87,46.88,115713.0,42.1153,42.1691,42.0794,42.0883,115713.0
2018-05-25 10:15:00,46.88,46.98,46.88,46.94,97471.0,42.0883,42.1781,42.0883,42.1422,97471.0
2018-05-25 10:20:00,46.94,46.94,46.85,46.93,101070.0,42.1422,42.1422,42.0614,42.1332,101070.0
2018-05-25 10:25:00,46.93,46.99,46.91,46.95,78849.0,42.1332,42.1871,42.1153,42.1512,78849.0
2018-05-25 10:30:00,46.96,47.0,46.96,46.96,98826.0,42.1602,42.1961,42.1602,42.1602,98826.0
2018-05-25 10:35:00,46.97,47.01,46.93,46.95,125151.0,42.1691,42.2051,42.1332,42.1512,125151.0
2018-05-25 10:40:00,46.96,46.96,46.91,46.95,71896.0,42.1602,42.1602,42.1153,42.1512,71896.0
2018-05-25 10:45:00,46.94,46.95,46.86,46.86,66067.0,42.1422,42.1512,42.0704,42.0704,66067.0
2018-05-25 10:50:00,46.86,46.95,46.86,46.9,103204.0,42.0704,42.1512,42.0704,42.1063,103204.0
2018-05-25 10:55:00,46.9,46.95,46.88,46.92,97175.0,42.1063,42.1512,42.0883,42.1243,97175.0
2018-05-25 11:00:00,46.93,46.97,46.92,46.92,57285.0,42.1332,42.1691,42.1243,42.1243,57285.0
2018-05-25 11:05:00,46.93,46.95,46.91,46.92,74392.0,42.1332,42.1512,42.1153,42.1243,74392.0
2018-05-25 11:10:00,46.92,46.93,46.89,46.91,88675.0,42.1243,42.1332,42.0973,42.1153,88675.0
2018-05-25 11:15:00,46.91,46.94,46.9,46.92,93770.0,42.1153,42.1422,42.1063,42.1243,93770.0
2018-05-25 11:20:00,46.91,46.92,46.87,46.87,65225.0,42.1153,42.1243,42.0794,42.0794,65225.0
2018-05-25 11:25:00,46.87,46.9,46.85,46.87,89713.0,42.0794,42.1063,42.0614,42.0794,89713.0
2018-05-25 11:30:00,46.87,46.95,46.87,46.95,81122.0,42.0794,42.1512,42.0794,42.1512,81122.0
2018-05-25 11:35:00,46.95,46.98,46.94,46.98,111655.0,42.1512,42.1781,42.1422,42.1781,111655.0
2018-05-25 11:40:00,46.98,47.0,46.97,46.99,62103.0,42.1781,42.1961,42.1691,42.1871,62103.0
2018-05-25 11:45:00,47.0,47.01,46.99,47.0,39388.0,42.1961,42.2051,42.1871,42.1961,39388.0
2018-05-25 11:50:00,47.0,47.0,46.96,47.0,88571.0,42.1961,42.1961,42.1602,42.1961,88571.0
2018-05-25 11:55:00,46.99,47.03,46.98,47.02,56595.0,42.1871,42.223,42.1781,42.214,56595.0
2018-05-25 12:00:00,47.01,47.05,47.01,47.04,60015.0,42.2051,42.241,42.2051,42.232,60015.0
2018-05-25 12:05:00,47.04,47.04,46.99,47.0,91545.0,42.232,42.232,42.1871,42.1961,91545.0
2018-05-25 12:10:00,47.0,47.01,46.98,46.98,74951.0,42.1961,42.2051,42.1781,42.1781,74951.0
2018-05-25 12:15:00,47.0,47.0,46.97,46.98,83900.0,42.1961,42.1961,42.1691,42.1781,83900.0
2018-05-25 12:20:00,46.97,47.0,46.96,47.0,79569.0,42.1691,42.1961,42.1602,42.1961,79569.0
2018-05-25 12:25:00,46.99,47.03,46.99,47.03,38746.0,42.1871,42.223,42.1871,42.223,38746.0
2018-05-25 12:30:00,47.02,47.03,47.0,47.02,83706.0,42.214,42.223,42.1961,42.214,83706.0
2018-05-25 12:35:00,47.03,47.03,46.96,46.97,48671.0,42.223,42.223,42.1602,42.1691,48671.0
2018-05-25 12:40:00,46.97,47.0,46.96,46.97,66255.0,42.1691,42.1961,42.1602,42.1691,66255.0
2018-05-25 12:45:00,46.96,47.0,46.95,46.96,75606.0,42.1602,42.1961,42.1512,42.1602,75606.0
2018-05-25 12:50:00,46.96,46.96,46.91,46.96,54708.0,42.1602,42.1602,42.1153,42.1602,54708.0
2018-05-25 12:55:00,46.96,47.0,46.94,46.97,73979.0,42.1602,42.1961,42.1422,42.1691,73979.0
2018-05-25 13:00:00,46.96,46.99,46.95,46.97,65770.0,42.1602,42.1871,42.1512,42.1691,65770.0
2018-05-25 13:05:00,46.98,47.02,46.97,47.02,69330.0,42.1781,42.214,42.1691,42.214,69330.0
2018-05-25 13:10:00,47.02,47.03,46.98,46.99,62936.0,42.214,42.223,42.1781,42.1871,62936.0
2018-05-25 13:15:00,46.99,47.0,46.98,46.98,40744.0,42.1871,42.1961,42.1781,42.1781,40744.0
2018-05-25 13:20:00,46.98,46.99,46.94,46.97,45847.0,42.1781,42.1871,42.1422,42.1691,45847.0
2018-05-25 13:25:00,46.97,47.0,46.96,46.98,60288.0,42.1691,42.1961,42.1602,42.1781,60288.0
2018-05-25 13:30:00,46.97,46.98,46.94,46.96,89818.0,42.1691,42.1781,42.1422,42.1602,89818.0
2018-05-25 13:35:00,46.96,46.96,46.92,46.93,83047.0,42.1602,42.1602,42.1243,42.1332,83047.0
2018-05-25 13:40:00,46.92,46.95,46.9,46.95,34251.0,42.1243,42.1512,42.1063,42.1512,34251.0
2018-05-25 13:45:00,46.94,46.95,46.92,46.95,74341.0,42.1422,42.1512,42.1243,42.1512,74341.0
2018-05-25 13:50:00,46.95,46.96,46.88,46.9,75404.0,42.1512,42.1602,42.0883,42.1063,75404.0
2018-05-25 13:55:00,46.9,46.91,46.86,46.89,65910.0,42.1063,42.1153,42.0704,42.0973,65910.0
2018-05-25 14:00:00,46.88,46.94,46.88,46.91,58541.0,42.0883,42.1422,42.0883,42.1153,58541.0
2018-05-25 14:05:00,46.91,46.95,46.91,46.95,78241.0,42.1153,42.1512,42.1153,42.1512,78241.0
2018-05-25 14:10:00,46.95,47.0,46.94,47.0,95443.0,42.1512,42.1961,42.1422,42.1961,95443.0
2018-05-25 14:15:00,47.01,47.03,46.99,47.01,76516.0,42.2051,42.223,42.1871,42.2051,76516.0
2018-05-25 14:20:00,47.01,47.06,46.99,47.05,223991.0,42.2051,42.25,42.1871,42.241,223991.0
2018-05-25 14:25:00,47.05,47.09,47.04,47.08,71055.0,42.241,42.2769,42.232,42.2679,71055.0
2018-05-25 14:30:00,47.08,47.09,47.05,47.08,92273.0,42.2679,42.2769,42.241,42.2679,92273.0
2018-05-25 14:35:00,47.07,47.08,47.03,47.04,84408.0,42.2589,42.2679,42.223,42.232,84408.0
2018-05-25 14:40:00,47.03,47.04,47.01,47.01,156947.0,42.223,42.232,42.2051,42.2051,156947.0
2018-05-25 14:45:00,47.02,47.02,46.97,47.01,99382.0,42.214,42.214,42.1691,42.2051,99382.0
2018-05-25 14:50:00,47.01,47.05,47.0,47.05,84982.0,42.2051,42.241,42.1961,42.241,84982.0
2018-05-25 14:55:00,47.05,47.05,47.02,47.02,92460.0,42.241,42.241,42.214,42.214,92460.0
2018-05-25 15:00:00,47.03,47.07,47.0,47.05,140414.0,42.223,42.2589,42.1961,42.241,140414.0
2018-05-25 15:05:00,47.05,47.09,47.04,47.05,113062.0,42.241,42.2769,42.232,42.241,113062.0
2018-05-25 15:10:00,47.04,47.09,47.03,47.09,110599.0,42.232,42.2769,42.223,42.2769,110599.0
2018-05-25 15:15:00,47.09,47.13,47.08,47.13,127036.0,42.2769,42.3128,42.2679,42.3128,127036.0
2018-05-25 15:20:00,47.13,47.13,47.08,47.08,79309.0,42.3128,42.3128,42.2679,42.2679,79309.0
2018-05-25 15:25:00,47.09,47.13,47.07,47.13,96143.0,42.2769,42.3128,42.2589,42.3128,96143.0
2018-05-25 15:30:00,47.13,47.17,47.12,47.16,202562.0,42.3128,42.3487,42.3038,42.3397,202562.0
2018-05-25 15:35:00,47.16,47.16,47.09,47.09,175717.0,42.3397,42.3397,42.2769,42.2769,175717.0
2018-05-25 15:40:00,47.09,47.12,47.03,47.04,245625.0,42.2769,42.3038,42.223,42.232,245625.0
2018-05-25 15:45:00,47.03,47.07,46.98,46.98,187375.0,42.223,42.2589,42.1781,42.1781,187375.0
2018-05-25 15:50:00,46.98,47.03,46.97,47.03,340418.0,42.1781,42.223,42.1691,42.223,340418.0
2018-05-25 15:55:00,47.03,47.05,46.99,47.0,543127.0,42.223,42.241,42.1871,42.1961,543127.0
2018-05-29 09:30:00,46.55,46.57,46.39,46.46,348483.0,41.7921,41.81,41.6484,41.7113,348483.0
2018-05-29 09:35:00,46.46,46.59,46.44,46.51,147615.0,41.7113,41.828,41.6933,41.7562,147615.0
2018-05-29 09:40:00,46.51,46.77,46.5,46.71,294461.0,41.7562,41.9896,41.7472,41.9357,294461.0
2018-05-29 09:45:00,46.7,46.77,46.68,46.69,131856.0,41.9267,41.9896,41.9088,41.9178,131856.0
2018-05-29 09:50:00,46.7,46.76,46.67,46.75,243199.0,41.9267,41.9806,41.8998,41.9716,243199.0
2018-05-29 09:55:00,46.76,46.78,46.72,46.76,126547.0,41.9806,41.9986,41.9447,41.9806,126547.0
2018-05-29 10:00:00,46.76,46.78,46.71,46.76,73506.0,41.9806,41.9986,41.9357,41.9806,73506.0
2018-05-29 10:05:00,46.76,46.8,46.73,46.75,110387.0,41.9806,42.0165,41.9537,41.9716,110387.0
2018-05-29 10:10:00,46.75,46.78,46.68,46.68,142725.0,41.9716,41.9986,41.9088,41.9088,142725.0
2018-05-29 10:15:00,46.67,46.72,46.66,46.68,87552.0,41.8998,41.9447,41.8908,41.9088,87552.0
2018-05-29 10:20:00,46.69,46.73,46.67,46.69,85786.0,41.9178,41.9537,41.8998,41.9178,85786.0
2018-05-29 10:25:00,46.69,46.75,46.67,46.74,158737.0,41.9178,41.9716,41.8998,41.9627,158737.0
2018-05-29 10:30:00,46.74,46.75,46.6,46.62,101369.0,41.9627,41.9716,41.837,41.8549,101369.0
2018-05-29 10:35:00,46.62,46.66,46.59,46.65,62913.0,41.8549,41.8908,41.828,41.8819,62913.0
2018-05-29 10:40:00,46.65,46.71,46.63,46.64,106884.0,41.8819,41.9357,41.8639,41.8729,106884.0
2018-05-29 10:45:00,46.65,46.67,46.57,46.66,136935.0,41.8819,41.8998,41.81,41.8908,136935.0
2018-05-29 10:50:00,46.66,46.7,46.64,46.67,97695.0,41.8908,41.9267,41.8729,41.8998,97695.0
2018-05-29 10:55:00,46.66,46.67,46.56,46.56,160116.0,41.8908,41.8998,41.8011,41.8011,160116.0
2018-05-29 11:00:00,46.56,46.56,46.48,46.48,91097.0,41.8011,41.8011,41.7292,41.7292,91097.0
2018-05-29 11:05:00,46.48,46.51,46.45,46.5,127408.0,41.7292,41.7562,41.7023,41.7472,127408.0
2018-05-29 11:10:00,46.5,46.62,46.5,46.57,95217.0,41.7472,41.8549,41.7472,41.81,95217.0
2018-05-29 11:15:00,46.58,46.58,46.49,46.49,75441.0,41.819,41.819,41.7382,41.7382,75441.0
2018-05-29 11:20:00,46.49,46.57,46.49,46.55,115166.0,41.7382,41.81,41.7382,41.7921,115166.0
2018-05-29 11:25:00,46.55,46.62,46.51,46.54,118263.0,41.7921,41.8549,41.7562,41.7831,118263.0
2018-05-29 11:30:00,46.55,46.56,46.49,46.51,81931.0,41.7921,41.8011,41.7382,41.7562,81931.0
2018-05-29 11:35:00,46.5,46.5,46.4,46.41,82366.0,41.7472,41.7472,41.6574,41.6664,82366.0
2018-05-29 11:40:00,46.41,46.42,46.27,46.28,268866.0,41.6664,41.6754,41.5407,41.5497,268866.0
2018-05-29 11:45:00,46.27,46.3,46.21,46.29,176053.0,41.5407,41.5676,41.4868,41.5587,176053.0
2018-05-29 11:50:00,46.29,46.32,46.27,46.27,76293.0,41.5587,41.5856,41.5407,41.5407,76293.0
2018-05-29 11:55:00,46.28,46.3,46.25,46.25,39432.0,41.5497,41.5676,41.5227,41.5227,39432.0
2018-05-29 12:00:00,46.25,46.26,46.16,46.17,85829.0,41.5227,41.5317,41.4419,41.4509,85829.0
2018-05-29 12:05:00,46.17,46.21,46.11,46.12,122270.0,41.4509,41.4868,41.3971,41.406,122270.0
2018-05-29 12:10:00,46.12,46.13,46.04,46.06,202485.0,41.406,41.415,41.3342,41.3522,202485.0
2018-05-29 12:15:00,46.06,46.15,46.06,46.11,101290.0,41.3522,41.433,41.3522,41.3971,101290.0
2018-05-29 12:20:00,46.11,46.18,46.11,46.17,84349.0,41.3971,41.4599,41.3971,41.4509,84349.0
2018-05-29 12:25:00,46.17,46.2,46.13,46.16,312808.0,41.4509,41.4779,41.415,41.4419,312808.0
2018-05-29 12:30:00,46.16,46.25,46.15,46.22,97381.0,41.4419,41.5227,41.433,41.4958,97381.0
2018-05-29 12:35:00,46.23,46.26,46.21,46.21,84416.0,41.5048,41.5317,41.4868,41.4868,84416.0
2018-05-29 12:40:00,46.22,46.27,46.18,46.19,65520.0,41.4958,41.5407,41.4599,41.4689,65520.0
2018-05-29 12:45:00,46.19,46.26,46.18,46.25,74197.0,41.4689,41.5317,41.4599,41.5227,74197.0
2018-05-29 12:50:00,46.25,46.3,46.25,46.29,72432.0,41.5227,41.5676,41.5227,41.5587,72432.0
2018-05-29 12:55:00,46.3,46.34,46.28,46.33,82904.0,41.5676,41.6035,41.5497,41.5946,82904.0
2018-05-29 13:00:00,46.32,46.33,46.23,46.25,63547.0,41.5856,41.5946,41.5048,41.5227,63547.0
2018-05-29 13:05:00,46.25,46.25,46.18,46.19,68065.0,41.5227,41.5227,41.4599,41.4689,68065.0
2018-05-29 13:10:00,46.18,46.22,46.17,46.2,82260.0,41.4599,41.4958,41.4509,41.4779,82260.0
2018-05-29 13:15:00,46.19,46.21,46.14,46.2,72413.0,41.4689,41.4868,41.424,41.4779,72413.0
2018-05-29 13:20:00,46.2,46.24,46.18,46.21,75934.0,41.4779,41.5138,41.4599,41.4868,75934.0
2018-05-29 13:25:00,46.21,46.25,46.18,46.22,107601.0,41.4868,41.5227,41.4599,41.4958,107601.0
2018-05-29 13:30:00,46.22,46.22,46.15,46.16,65778.0,41.4958,41.4958,41.433,41.4419,65778.0
2018-05-29 13:35:00,46.16,46.19,46.14,46.16,75905.0,41.4419,41.4689,41.424,41.4419,75905.0
2018-05-29 13:40:00,46.16,46.21,46.15,46.19,94876.0,41.4419,41.4868,41.433,41.4689,94876.0
2018-05-29 13:45:00,46.19,46.27,46.18,46.24,94005.0,41.4689,41.5407,41.4599,41.5138,94005.0
2018-05-29 13:50:00,46.24,46.28,46.22,46.24,53558.0,41.5138,41.5497,41.4958,41.5138,53558.0
2018-05-29 13:55:00,46.24,46.26,46.21,46.21,62237.0,41.5138,41.5317,41.4868,41.4868,62237.0
2018-05-29 14:00:00,46.21,46.22,46.1,46.12,100514.0,41.4868,41.4958,41.3881,41.406,100514.0
2018-05-29 14:05:00,46.13,46.18,46.12,46.16,71605.0,41.415,41.4599,41.406,41.4419,71605.0
2018-05-29 14:10:00,46.17,46.18,46.12,46.16,59150.0,41.4509,41.4599,41.406,41.4419,59150.0
2018-05-29 14:15:00,46.16,46.17,46.11,46.16,115481.0,41.4419,41.4509,41.3971,41.4419,115481.0
2018-05-29 14:20:00,46.15,46.18,46.1,46.17,87619.0,41.433,41.4599,41.3881,41.4509,87619.0
2018-05-29 14:25:00,46.18,46.27,46.15,46.27,73649.0,41.4599,41.5407,41.433,41.5407,73649.0
2018-05-29 14:30:00,46.27,46.29,46.24,46.27,77456.0,41.5407,41.5587,41.5138,41.5407,77456.0
2018-05-29 14:35:00,46.26,46.32,46.21,46.23,113770.0,41.5317,41.5856,41.4868,41.5048,113770.0
2018-05-29 14:40:00,46.23,46.25,46.14,46.16,155944.0,41.5048,41.5227,41.424,41.4419,155944.0
2018-05-29 14:45:00,46.16,46.21,46.14,46.16,84625.0,41.4419,41.4868,41.424,41.4419,84625.0
2018-05-29 14:50:00,46.15,46.15,46.11,46.13,109040.0,41.433,41.433,41.3971,41.415,109040.0
2018-05-29 14:55:00,46.12,46.16,46.1,46.14,98275.0,41.406,41.4419,41.3881,41.424,98275.0
2018-05-29 15:00:00,46.13,46.21,46.12,46.15,127126.0,41.415,41.4868,41.406,41.433,127126.0
2018-05-29 15:05:00,46.14,46.18,46.11,46.13,101777.0,41.424,41.4599,41.3971,41.415,101777.0
2018-05-29 15:10:00,46.13,46.14,46.09,46.1,146251.0,41.415,41.424,41.3791,41.3881,146251.0
2018-05-29 15:15:00,46.1,46.13,46.06,46.08,138170.0,41.3881,41.415,41.3522,41.3701,138170.0
2018-05-29 15:20:00,46.07,46.09,46.03,46.09,136057.0,41.3611,41.3791,41.3252,41.3791,136057.0
2018-05-29 15:25:00,46.09,46.1,46.04,46.09,158936.0,41.3791,41.3881,41.3342,41.3791,158936.0
2018-05-29 15:30:00,46.09,46.14,46.06,46.12,177466.0,41.3791,41.424,41.3522,41.406,177466.0
2018-05-29 15:35:00,46.12,46.2,46.1,46.17,178984.0,41.406,41.4779,41.3881,41.4509,178984.0
2018-05-29 15:40:00,46.16,46.22,46.15,46.21,221276.0,41.4419,41.4958,41.433,41.4868,221276.0
2018-05-29 15:45:00,46.21,46.28,46.2,46.25,212492.0,41.4868,41.5497,41.4779,41.5227,212492.0
2018-05-29 15:50:00,46.25,46.31,46.23,46.27,232789.0,41.5227,41.5766,41.5048,41.5407,232789.0
2018-05-29 15:55:00,46.27,46.29,46.23,46.26,548901.0,41.5407,41.5587,41.5048,41.5317,548901.0
2018-05-30 09:30:00,46.63,46.63,46.48,46.59,293057.0,41.8639,41.8639,41.7292,41.828,293057.0
2018-05-30 09:35:00,46.59,46.68,46.58,46.63,129473.0,41.828,41.9088,41.819,41.8639,129473.0
2018-05-30 09:40:00,46.63,46.64,46.55,46.55,124397.0,41.8639,41.8729,41.7921,41.7921,124397.0
2018-05-30 09:45:00,46.55,46.7,46.54,46.59,127594.0,41.7921,41.9267,41.7831,41.828,127594.0
2018-05-30 09:50:00,46.59,46.67,46.56,46.59,177844.0,41.828,41.8998,41.8011,41.828,177844.0
2018-05-30 09:55:00,46.58,46.61,46.47,46.52,167204.0,41.819,41.8459,41.7203,41.7651,167204.0
2018-05-30 10:00:00,46.51,46.53,46.43,46.48,159702.0,41.7562,41.7741,41.6843,41.7292,159702.0
2018-05-30 10:05:00,46.48,46.6,46.46,46.59,159883.0,41.7292,41.837,41.7113,41.828,159883.0
2018-05-30 10:10:00,46.6,46.68,46.59,46.66,106358.0,41.837,41.9088,41.828,41.8908,106358.0
2018-05-30 10:15:00,46.66,46.67,46.58,46.58,101125.0,41.8908,41.8998,41.819,41.819,101125.0
2018-05-30 10:20:00,46.58,46.6,46.53,46.53,62608.0,41.819,41.837,41.7741,41.7741,62608.0
2018-05-30 10:25:00,46.53,46.59,46.53,46.59,92008.0,41.7741,41.828,41.7741,41.828,92008.0
2018-05-30 10:30:00,46.59,46.62,46.58,46.62,56630.0,41.828,41.8549,41.819,41.8549,56630.0
2018-05-30 10:35:00,46.62,46.63,46.58,46.59,82933.0,41.8549,41.8639,41.819,41.828,82933.0
2018-05-30 10:40:00,46.59,46.67,46.54,46.66,182930.0,41.828,41.8998,41.7831,41.8908,182930.0
2018-05-30 10:45:00,46.67,46.7,46.66,46.7,74271.0,41.8998,41.9267,41.8908,41.9267,74271.0
2018-05-30 10:50:00,46.7,46.76,46.69,46.75,92037.0,41.9267,41.9806,41.9178,41.9716,92037.0
2018-05-30 10:55:00,46.75,46.78,46.73,46.74,92066.0,41.9716,41.9986,41.9537,41.9627,92066.0
2018-05-30 11:00:00,46.75,46.81,46.74,46.74,86474.0,41.9716,42.0255,41.9627,41.9627,86474.0
2018-05-30 11:05:00,46.74,46.75,46.71,46.73,72911.0,41.9627,41.9716,41.9357,41.9537,72911.0
2018-05-30 11:10:00,46.74,46.77,46.73,46.77,64594.0,41.9627,41.9896,41.9537,41.9896,64594.0
2018-05-30 11:15:00,46.77,46.81,46.76,46.78,78065.0,41.9896,42.0255,41.9806,41.9986,78065.0
2018-05-30 11:20:00,46.78,46.78,46.76,46.78,48289.0,41.9986,41.9986,41.9806,41.9986,48289.0
2018-05-30 11:25:00,46.78,46.81,46.76,46.76,66256.0,41.9986,42.0255,41.9806,41.9806,66256.0
2018-05-30 11:30:00,46.76,46.84,46.76,46.83,71176.0,41.9806,42.0524,41.9806,42.0435,71176.0
2018-05-30 11:35:00,46.83,46.87,46.82,46.84,74337.0,42.0435,42.0794,42.0345,42.0524,74337.0
2018-05-30 11:40:00,46.83,46.85,46.78,46.84,90431.0,42.0435,42.0614,41.9986,42.0524,90431.0
2018-05-30 11:45:00,46.84,46.87,46.83,46.87,91817.0,42.0524,42.0794,42.0435,42.0794,91817.0
2018-05-30 11:50:00,46.87,46.91,46.86,46.91,118865.0,42.0794,42.1153,42.0704,42.1153,118865.0
2018-05-30 11:55:00,46.91,46.95,46.88,46.95,114316.0,42.1153,42.1512,42.0883,42.1512,114316.0
2018-05-30 12:00:00,46.95,46.99,46.94,46.98,101973.0,42.1512,42.1871,42.1422,42.1781,101973.0
2018-05-30 12:05:00,46.99,47.02,46.98,47.0,194795.0,42.1871,42.214,42.1781,42.1961,194795.0
2018-05-30 12:10:00,47.0,47.03,46.99,47.02,107389.0,42.1961,42.223,42.1871,42.214,107389.0
2018-05-30 12:15:00,47.02,47.04,47.01,47.04,91593.0,42.214,42.232,42.2051,42.232,91593.0
2018-05-30 12:20:00,47.04,47.07,47.02,47.07,141471.0,42.232,42.2589,42.214,42.2589,141471.0
2018-05-30 12:25:00,47.07,47.11,47.05,47.11,124693.0,42.2589,42.2948,42.241,42.2948,124693.0
2018-05-30 12:30:00,47.11,47.12,47.07,47.09,137790.0,42.2948,42.3038,42.2589,42.2769,137790.0
2018-05-30 12:35:00,47.1,47.1,47.03,47.08,116031.0,42.2859,42.2859,42.223,42.2679,116031.0
2018-05-30 12:40:00,47.08,47.08,47.0,47.01,114799.0,42.2679,42.2679,42.1961,42.2051,114799.0
2018-05-30 12:45:00,47.01,47.02,46.98,47.0,78147.0,42.2051,42.214,42.1781,42.1961,78147.0
2018-05-30 12:50:00,46.99,47.01,46.96,46.96,48725.0,42.1871,42.2051,42.1602,42.1602,48725.0
2018-05-30 12:55:00,46.96,46.99,46.95,46.98,92585.0,42.1602,42.1871,42.1512,42.1781,92585.0
2018-05-30 13:00:00,46.98,46.99,46.93,46.98,78996.0,42.1781,42.1871,42.1332,42.1781,78996.0
2018-05-30 13:05:00,46.98,46.99,46.96,46.98,59117.0,42.1781,42.1871,42.1602,42.1781,59117.0
2018-05-30 13:10:00,46.98,47.08,46.98,47.08,303318.0,42.1781,42.2679,42.1781,42.2679,303318.0
2018-05-30 13:15:00,47.08,47.17,47.07,47.15,105379.0,42.2679,42.3487,42.2589,42.3308,105379.0
2018-05-30 13:20:00,47.16,47.19,47.12,47.16,112139.0,42.3397,42.3667,42.3038,42.3397,112139.0
2018-05-30 13:25:00,47.16,47.2,47.14,47.15,99228.0,42.3397,42.3756,42.3218,42.3308,99228.0
2018-05-30 13:30:00,47.14,47.18,47.12,47.18,89127.0,42.3218,42.3577,42.3038,42.3577,89127.0
2018-05-30 13:35:00,47.18,47.18,47.14,47.15,57671.0,42.3577,42.3577,42.3218,42.3308,57671.0
2018-05-30 13:40:00,47.16,47.18,47.13,47.15,87523.0,42.3397,42.3577,42.3128,42.3308,87523.0
2018-05-30 13:45:00,47.14,47.16,47.12,47.16,61070.0,42.3218,42.3397,42.3038,42.3397,61070.0
2018-05-30 13:50:00,47.16,47.18,47.12,47.13,96755.0,42.3397,42.3577,42.3038,42.3128,96755.0
2018-05-30 13:55:00,47.13,47.15,47.09,47.09,86837.0,42.3128,42.3308,42.2769,42.2769,86837.0
2018-05-30 14:00:00,47.1,47.16,47.09,47.16,87183.0,42.2859,42.3397,42.2769,42.3397,87183.0
2018-05-30 14:05:00,47.15,47.21,47.15,47.21,112517.0,42.3308,42.3846,42.3308,42.3846,112517.0
2018-05-30 14:10:00,47.21,47.21,47.15,47.17,79261.0,42.3846,42.3846,42.3308,42.3487,79261.0
2018-05-30 14:15:00,47.16,47.18,47.14,47.17,124707.0,42.3397,42.3577,42.3218,42.3487,124707.0
2018-05-30 14:20:00,47.18,47.19,47.16,47.16,86365.0,42.3577,42.3667,42.3397,42.3397,86365.0
2018-05-30 14:25:00,47.16,47.19,47.16,47.19,64258.0,42.3397,42.3667,42.3397,42.3667,64258.0
2018-05-30 14:30:00,47.19,47.23,47.15,47.21,97132.0,42.3667,42.4026,42.3308,42.3846,97132.0
2018-05-30 14:35:00,47.21,47.22,47.18,47.19,74472.0,42.3846,42.3936,42.3577,42.3667,74472.0
2018-05-30 14:40:00,47.19,47.21,47.15,47.16,98325.0,42.3667,42.3846,42.3308,42.3397,98325.0
2018-05-30 14:45:00,47.16,47.18,47.12,47.13,100213.0,42.3397,42.3577,42.3038,42.3128,100213.0
2018-05-30 14:50:00,47.13,47.15,47.12,47.13,74801.0,42.3128,42.3308,42.3038,42.3128,74801.0
2018-05-30 14:55:00,47.13,47.14,47.12,47.14,78346.0,42.3128,42.3218,42.3038,42.3218,78346.0
2018-05-30 15:00:00,47.14,47.17,47.12,47.16,145406.0,42.3218,42.3487,42.3038,42.3397,145406.0
2018-05-30 15:05:00,47.15,47.17,47.11,47.11,106699.0,42.3308,42.3487,42.2948,42.2948,106699.0
2018-05-30 15:10:00,47.12,47.12,47.11,47.11,56830.0,42.3038,42.3038,42.2948,42.2948,56830.0
2018-05-30 15:15:00,47.12,47.18,47.11,47.18,128384.0,42.3038,42.3577,42.2948,42.3577,128384.0
2018-05-30 15:20:00,47.18,47.19,47.15,47.15,127768.0,42.3577,42.3667,42.3308,42.3308,127768.0
2018-05-30 15:25:00,47.16,47.18,47.14,47.14,140310.0,42.3397,42.3577,42.3218,42.3218,140310.0
2018-05-30 15:30:00,47.15,47.17,47.11,47.17,183158.0,42.3308,42.3487,42.2948,42.3487,183158.0
2018-05-30 15:35:00,47.17,47.19,47.12,47.14,211944.0,42.3487,42.3667,42.3038,42.3218,211944.0
2018-05-30 15:40:00,47.13,47.17,47.12,47.13,204684.0,42.3128,42.3487,42.3038,42.3128,204684.0
2018-05-30 15:45:00,47.13,47.13,47.07,47.1,211862.0,42.3128,42.3128,42.2589,42.2859,211862.0
2018-05-30 15:50:00,47.1,47.15,47.05,47.05,292806.0,42.2859,42.3308,42.241,42.241,292806.0
2018-05-30 15:55:00,47.05,47.06,47.02,47.05,651920.0,42.241,42.25,42.214,42.241,651920.0
2018-05-31 09:30:00,46.93,46.99,46.8,46.98,281174.0,42.1332,42.1871,42.0165,42.1781,281174.0
2018-05-31 09:35:00,46.98,47.0,46.89,46.97,153872.0,42.1781,42.1961,42.0973,42.1691,153872.0
2018-05-31 09:40:00,46.98,47.07,46.92,46.92,85601.0,42.1781,42.2589,42.1243,42.1243,85601.0
2018-05-31 09:45:00,46.91,47.06,46.9,46.99,98983.0,42.1153,42.25,42.1063,42.1871,98983.0
2018-05-31 09:50:00,46.99,47.05,46.97,47.0,53825.0,42.1871,42.241,42.1691,42.1961,53825.0
2018-05-31 09:55:00,47.0,47.01,46.95,46.97,68226.0,42.1961,42.2051,42.1512,42.1691,68226.0
2018-05-31 10:00:00,46.97,47.09,46.95,47.05,90743.0,42.1691,42.2769,42.1512,42.241,90743.0
2018-05-31 10:05:00,47.04,47.05,46.89,46.93,181231.0,42.232,42.241,42.0973,42.1332,181231.0
2018-05-31 10:10:00,46.93,47.01,46.91,47.01,162244.0,42.1332,42.2051,42.1153,42.2051,162244.0
2018-05-31 10:15:00,47.01,47.03,46.95,46.95,103254.0,42.2051,42.223,42.1512,42.1512,103254.0
2018-05-31 10:20:00,46.95,46.98,46.94,46.96,71510.0,42.1512,42.1781,42.1422,42.1602,71510.0
2018-05-31 10:25:00,46.97,47.03,46.96,46.99,50754.0,42.1691,42.223,42.1602,42.1871,50754.0
2018-05-31 10:30:00,46.98,47.0,46.95,46.96,67217.0,42.1781,42.1961,42.1512,42.1602,67217.0
2018-05-31 10:35:00,46.96,46.98,46.94,46.96,66627.0,42.1602,42.1781,42.1422,42.1602,66627.0
2018-05-31 10:40:00,46.96,46.97,46.92,46.94,76168.0,42.1602,42.1691,42.1243,42.1422,76168.0
2018-05-31 10:45:00,46.94,46.94,46.84,46.84,77046.0,42.1422,42.1422,42.0524,42.0524,77046.0
2018-05-31 10:50:00,46.84,46.93,46.81,46.93,87660.0,42.0524,42.1332,42.0255,42.1332,87660.0
2018-05-31 10:55:00,46.93,46.93,46.83,46.83,126906.0,42.1332,42.1332,42.0435,42.0435,126906.0
2018-05-31 11:00:00,46.83,46.89,46.79,46.87,95648.0,42.0435,42.0973,42.0075,42.0794,95648.0
2018-05-31 11:05:00,46.88,46.91,46.85,46.86,97561.0,42.0883,42.1153,42.0614,42.0704,97561.0
2018-05-31 11:10:00,46.86,46.88,46.81,46.84,178718.0,42.0704,42.0883,42.0255,42.0524,178718.0
2018-05-31 11:15:00,46.84,46.87,46.74,46.83,315994.0,42.0524,42.0794,41.9627,42.0435,315994.0
2018-05-31 11:20:00,46.82,46.89,46.79,46.88,174720.0,42.0345,42.0973,42.0075,42.0883,174720.0
2018-05-31 11:25:00,46.88,46.99,46.84,46.98,110396.0,42.0883,42.1871,42.0524,42.1781,110396.0
2018-05-31 11:30:00,46.99,46.99,46.91,46.94,77281.0,42.1871,42.1871,42.1153,42.1422,77281.0
2018-05-31 11:35:00,46.94,47.06,46.92,47.03,102815.0,42.1422,42.25,42.1243,42.223,102815.0
2018-05-31 11:40:00,47.03,47.13,47.02,47.13,75528.0,42.223,42.3128,42.214,42.3128,75528.0
2018-05-31 11:45:00,47.13,47.17,47.1,47.15,85923.0,42.3128,42.3487,42.2859,42.3308,85923.0
2018-05-31 11:50:00,47.16,47.17,47.12,47.13,53510.0,42.3397,42.3487,42.3038,42.3128,53510.0
2018-05-31 11:55:00,47.14,47.16,47.09,47.1,57470.0,42.3218,42.3397,42.2769,42.2859,57470.0
2018-05-31 12:00:00,47.09,47.14,47.09,47.13,48666.0,42.2769,42.3218,42.2769,42.3128,48666.0
2018-05-31 12:05:00,47.13,47.16,47.06,47.07,44738.0,42.3128,42.3397,42.25,42.2589,44738.0
2018-05-31 12:10:00,47.07,47.1,47.05,47.05,44953.0,42.2589,42.2859,42.241,42.241,44953.0
2018-05-31 12:15:00,47.04,47.09,47.04,47.09,34666.0,42.232,42.2769,42.232,42.2769,34666.0
2018-05-31 12:20:00,47.09,47.1,47.02,47.05,89407.0,42.2769,42.2859,42.214,42.241,89407.0
2018-05-31 12:25:00,47.04,47.05,46.97,47.0,66611.0,42.232,42.241,42.1691,42.1961,66611.0
2018-05-31 12:30:00,47.0,47.04,46.99,47.02,35044.0,42.1961,42.232,42.1871,42.214,35044.0
2018-05-31 12:35:00,47.02,47.08,47.01,47.07,57380.0,42.214,42.2679,42.2051,42.2589,57380.0
2018-05-31 12:40:00,47.07,47.1,47.04,47.09,50592.0,42.2589,42.2859,42.232,42.2769,50592.0
2018-05-31 12:45:00,47.1,47.1,47.05,47.08,61484.0,42.2859,42.2859,42.241,42.2679,61484.0
2018-05-31 12:50:00,47.08,47.09,47.06,47.08,29844.0,42.2679,42.2769,42.25,42.2679,29844.0
2018-05-31 12:55:00,47.08,47.09,47.04,47.07,44916.0,42.2679,42.2769,42.232,42.2589,44916.0
2018-05-31 13:00:00,47.07,47.08,47.0,47.02,27342.0,42.2589,42.2679,42.1961,42.214,27342.0
2018-05-31 13:05:00,47.02,47.03,46.99,47.0,24113.0,42.214,42.223,42.1871,42.1961,24113.0
2018-05-31 13:10:00,46.99,47.03,46.97,46.99,54660.0,42.1871,42.223,42.1691,42.1871,54660.0
2018-05-31 13:15:00,46.99,47.04,46.99,47.03,63678.0,42.1871,42.232,42.1871,42.223,63678.0
2018-05-31 13:20:00,47.02,47.02,46.98,46.98,36113.0,42.214,42.214,42.1781,42.1781,36113.0
2018-05-31 13:25:00,46.99,47.0,46.97,46.98,43392.0,42.1871,42.1961,42.1691,42.1781,43392.0
2018-05-31 13:30:00,46.99,47.0,46.93,46.94,53376.0,42.1871,42.1961,42.1332,42.1422,53376.0
2018-05-31 13:35:00,46.93,46.95,46.91,46.94,44430.0,42.1332,42.1512,42.1153,42.1422,44430.0
2018-05-31 13:40:00,46.94,46.97,46.92,46.94,62775.0,42.1422,42.1691,42.1243,42.1422,62775.0
2018-05-31 13:45:00,46.95,46.97,46.93,46.94,72167.0,42.1512,42.1691,42.1332,42.1422,72167.0
2018-05-31 13:50:00,46.94,46.96,46.88,46.93,85985.0,42.1422,42.1602,42.0883,42.1332,85985.0
2018-05-31 13:55:00,46.93,46.94,46.84,46.87,83952.0,42.1332,42.1422,42.0524,42.0794,83952.0
2018-05-31 14:00:00,46.86,46.86,46.77,46.82,162048.0,42.0704,42.0704,41.9896,42.0345,162048.0
2018-05-31 14:05:00,46.82,46.85,46.8,46.83,43714.0,42.0345,42.0614,42.0165,42.0435,43714.0
2018-05-31 14:10:00,46.83,46.87,46.82,46.86,65324.0,42.0435,42.0794,42.0345,42.0704,65324.0
2018-05-31 14:15:00,46.85,46.92,46.83,46.86,84474.0,42.0614,42.1243,42.0435,42.0704,84474.0
2018-05-31 14:20:00,46.86,46.89,46.85,46.87,64582.0,42.0704,42.0973,42.0614,42.0794,64582.0
2018-05-31 14:25:00,46.87,46.88,46.83,46.83,73031.0,42.0794,42.0883,42.0435,42.0435,73031.0
2018-05-31 14:30:00,46.83,46.86,46.81,46.84,73121.0,42.0435,42.0704,42.0255,42.0524,73121.0
2018-05-31 14:35:00,46.84,46.85,46.8,46.82,56727.0,42.0524,42.0614,42.0165,42.0345,56727.0
2018-05-31 14:40:00,46.81,46.9,46.8,46.9,66140.0,42.0255,42.1063,42.0165,42.1063,66140.0
2018-05-31 14:45:00,46.9,46.9,46.84,46.85,72066.0,42.1063,42.1063,42.0524,42.0614,72066.0
2018-05-31 14:50:00,46.85,46.87,46.84,46.86,56201.0,42.0614,42.0794,42.0524,42.0704,56201.0
2018-05-31 14:55:00,46.86,46.87,46.82,46.85,119647.0,42.0704,42.0794,42.0345,42.0614,119647.0
2018-05-31 15:00:00,46.84,46.88,46.79,46.79,108010.0,42.0524,42.0883,42.0075,42.0075,108010.0
2018-05-31 15:05:00,46.79,46.93,46.78,46.91,125801.0,42.0075,42.1332,41.9986,42.1153,125801.0
2018-05-31 15:10:00,46.91,46.94,46.91,46.94,70719.0,42.1153,42.1422,42.1153,42.1422,70719.0
2018-05-31 15:15:00,46.94,46.95,46.88,46.88,72555.0,42.1422,42.1512,42.0883,42.0883,72555.0
2018-05-31 15:20:00,46.88,46.89,46.84,46.86,125525.0,42.0883,42.0973,42.0524,42.0704,125525.0
2018-05-31 15:25:00,46.85,46.88,46.84,46.86,109493.0,42.0614,42.0883,42.0524,42.0704,109493.0
2018-05-31 15:30:00,46.86,46.87,46.81,46.82,135917.0,42.0704,42.0794,42.0255,42.0345,135917.0
2018-05-31 15:35:00,46.83,46.87,46.82,46.85,235860.0,42.0435,42.0794,42.0345,42.0614,235860.0
2018-05-31 15:40:00,46.85,46.86,46.79,46.81,160849.0,42.0614,42.0704,42.0075,42.0255,160849.0
2018-05-31 15:45:00,46.81,46.81,46.77,46.78,330929.0,42.0255,42.0255,41.9896,41.9986,330929.0
2018-05-31 15:50:00,46.77,46.78,46.72,46.76,472989.0,41.9896,41.9986,41.9447,41.9806,472989.0
2018-05-31 15:55:00,46.76,46.8,46.71,46.73,1040148.0,41.9806,42.0165,41.9357,41.9537,1040148.0
2018-06-01 09:30:00,47.08,47.1,46.9,47.03,152631.0,42.2679,42.2859,42.1063,42.223,152631.0
2018-06-01 09:35:00,47.04,47.13,47.04,47.09,130753.0,42.232,42.3128,42.232,42.2769,130753.0
2018-06-01 09:40:00,47.1,47.14,47.04,47.05,171940.0,42.2859,42.3218,42.232,42.241,171940.0
2018-06-01 09:45:00,47.06,47.07,46.98,47.02,126140.0,42.25,42.2589,42.1781,42.214,126140.0
2018-06-01 09:50:00,47.03,47.13,47.02,47.09,136611.0,42.223,42.3128,42.214,42.2769,136611.0
2018-06-01 09:55:00,47.1,47.12,47.04,47.06,243491.0,42.2859,42.3038,42.232,42.25,243491.0
2018-06-01 10:00:00,47.06,47.15,47.05,47.1,140176.0,42.25,42.3308,42.241,42.2859,140176.0
2018-06-01 10:05:00,47.11,47.15,47.07,47.13,429337.0,42.2948,42.3308,42.2589,42.3128,429337.0
2018-06-01 10:10:00,47.13,47.15,47.08,47.11,99936.0,42.3128,42.3308,42.2679,42.2948,99936.0
2018-06-01 10:15:00,47.11,47.11,46.96,47.05,236211.0,42.2948,42.2948,42.1602,42.241,236211.0
2018-06-01 10:20:00,47.05,47.26,47.05,47.26,373095.0,42.241,42.4295,42.241,42.4295,373095.0
2018-06-01 10:25:00,47.27,47.3,47.18,47.22,126166.0,42.4385,42.4654,42.3577,42.3936,126166.0
2018-06-01 10:30:00,47.22,47.27,47.09,47.11,126192.0,42.3936,42.4385,42.2769,42.2948,126192.0
2018-06-01 10:35:00,47.1,47.16,47.09,47.09,76797.0,42.2859,42.3397,42.2769,42.2769,76797.0
2018-06-01 10:40:00,47.09,47.16,47.06,47.09,82646.0,42.2769,42.3397,42.25,42.2769,82646.0
2018-06-01 10:45:00,47.09,47.12,47.07,47.09,93843.0,42.2769,42.3038,42.2589,42.2769,93843.0
2018-06-01 10:50:00,47.09,47.11,47.07,47.11,198814.0,42.2769,42.2948,42.2589,42.2948,198814.0
2018-06-01 10:55:00,47.11,47.13,47.08,47.11,284429.0,42.2948,42.3128,42.2679,42.2948,284429.0
2018-06-01 11:00:00,47.12,47.19,47.11,47.13,166223.0,42.3038,42.3667,42.2948,42.3128,166223.0
2018-06-01 11:05:00,47.12,47.13,47.07,47.11,167207.0,42.3038,42.3128,42.2589,42.2948,167207.0
2018-06-01 11:10:00,47.11,47.15,47.08,47.1,108742.0,42.2948,42.3308,42.2679,42.2859,108742.0
2018-06-01 11:15:00,47.11,47.13,47.08,47.08,182449.0,42.2948,42.3128,42.2679,42.2679,182449.0
2018-06-01 11:20:00,47.08,47.12,47.08,47.09,145676.0,42.2679,42.3038,42.2679,42.2769,145676.0
2018-06-01 11:25:00,47.09,47.18,47.09,47.13,143869.0,42.2769,42.3577,42.2769,42.3128,143869.0
2018-06-01 11:30:00,47.13,47.22,47.13,47.22,64946.0,42.3128,42.3936,42.3128,42.3936,64946.0
2018-06-01 11:35:00,47.22,47.25,47.21,47.22,66436.0,42.3936,42.4205,42.3846,42.3936,66436.0
2018-06-01 11:40:00,47.22,47.3,47.21,47.25,136682.0,42.3936,42.4654,42.3846,42.4205,136682.0
2018-06-01 11:45:00,47.26,47.27,47.21,47.24,80381.0,42.4295,42.4385,42.3846,42.4116,80381.0
2018-06-01 11:50:00,47.25,47.27,47.24,47.24,56296.0,42.4205,42.4385,42.4116,42.4116,56296.0
2018-06-01 11:55:00,47.24,47.27,47.23,47.23,39438.0,42.4116,42.4385,42.4026,42.4026,39438.0
2018-06-01 12:00:00,47.23,47.25,47.21,47.21,42673.0,42.4026,42.4205,42.3846,42.3846,42673.0
2018-06-01 12:05:00,47.21,47.23,47.19,47.21,54911.0,42.3846,42.4026,42.3667,42.3846,54911.0
2018-06-01 12:10:00,47.21,47.26,47.2,47.25,50451.0,42.3846,42.4295,42.3756,42.4205,50451.0
2018-06-01 12:15:00,47.25,47.31,47.24,47.3,234151.0,42.4205,42.4744,42.4116,42.4654,234151.0
2018-06-01 12:20:00,47.3,47.32,47.28,47.29,61213.0,42.4654,42.4834,42.4475,42.4564,61213.0
2018-06-01 12:25:00,47.29,47.3,47.27,47.29,27319.0,42.4564,42.4654,42.4385,42.4564,27319.0
2018-06-01 12:30:00,47.29,47.29,47.24,47.28,75179.0,42.4564,42.4564,42.4116,42.4475,75179.0
2018-06-01 12:35:00,47.28,47.28,47.24,47.26,36982.0,42.4475,42.4475,42.4116,42.4295,36982.0
2018-06-01 12:40:00,47.26,47.26,47.22,47.23,32430.0,42.4295,42.4295,42.3936,42.4026,32430.0
2018-06-01 12:45:00,47.24,47.27,47.22,47.25,45633.0,42.4116,42.4385,42.3936,42.4205,45633.0
2018-06-01 12:50:00,47.25,47.28,47.24,47.26,122452.0,42.4205,42.4475,42.4116,42.4295,122452.0
2018-06-01 12:55:00,47.26,47.29,47.25,47.28,39920.0,42.4295,42.4564,42.4205,42.4475,39920.0
2018-06-01 13:00:00,47.28,47.31,47.28,47.28,27012.0,42.4475,42.4744,42.4475,42.4475,27012.0
2018-06-01 13:05:00,47.28,47.3,47.27,47.29,47712.0,42.4475,42.4654,42.4385,42.4564,47712.0
2018-06-01 13:10:00,47.29,47.32,47.28,47.3,53922.0,42.4564,42.4834,42.4475,42.4654,53922.0
2018-06-01 13:15:00,47.3,47.32,47.29,47.3,53321.0,42.4654,42.4834,42.4564,42.4654,53321.0
2018-06-01 13:20:00,47.3,47.35,47.29,47.33,75537.0,42.4654,42.5103,42.4564,42.4924,75537.0
2018-06-01 13:25:00,47.33,47.36,47.3,47.31,76489.0,42.4924,42.5193,42.4654,42.4744,76489.0
2018-06-01 13:30:00,47.32,47.33,47.26,47.27,45562.0,42.4834,42.4924,42.4295,42.4385,45562.0
2018-06-01 13:35:00,47.26,47.29,47.24,47.24,85897.0,42.4295,42.4564,42.4116,42.4116,85897.0
2018-06-01 13:40:00,47.24,47.32,47.23,47.32,67004.0,42.4116,42.4834,42.4026,42.4834,67004.0
2018-06-01 13:45:00,47.31,47.33,47.29,47.3,77602.0,42.4744,42.4924,42.4564,42.4654,77602.0
2018-06-01 13:50:00,47.29,47.35,47.28,47.35,72077.0,42.4564,42.5103,42.4475,42.5103,72077.0
2018-06-01 13:55:00,47.35,47.36,47.31,47.31,110791.0,42.5103,42.5193,42.4744,42.4744,110791.0
2018-06-01 14:00:00,47.32,47.34,47.26,47.27,68106.0,42.4834,42.5013,42.4295,42.4385,68106.0
2018-06-01 14:05:00,47.26,47.3,47.24,47.25,144561.0,42.4295,42.4654,42.4116,42.4205,144561.0
2018-06-01 14:10:00,47.26,47.26,47.22,47.25,63454.0,42.4295,42.4295,42.3936,42.4205,63454.0
2018-06-01 14:15:00,47.25,47.26,47.23,47.24,45288.0,42.4205,42.4295,42.4026,42.4116,45288.0
2018-06-01 14:20:00,47.25,47.29,47.24,47.27,83860.0,42.4205,42.4564,42.4116,42.4385,83860.0
2018-06-01 14:25:00,47.28,47.28,47.25,47.27,108254.0,42.4475,42.4475,42.4205,42.4385,108254.0
2018-06-01 14:30:00,47.28,47.28,47.21,47.21,67087.0,42.4475,42.4475,42.3846,42.3846,67087.0
2018-06-01 14:35:00,47.21,47.22,47.17,47.19,63317.0,42.3846,42.3936,42.3487,42.3667,63317.0
2018-06-01 14:40:00,47.19,47.23,47.17,47.23,97196.0,42.3667,42.4026,42.3487,42.4026,97196.0
2018-06-01 14:45:00,47.23,47.27,47.22,47.26,126554.0,42.4026,42.4385,42.3936,42.4295,126554.0
2018-06-01 14:50:00,47.26,47.33,47.25,47.28,117628.0,42.4295,42.4924,42.4205,42.4475,117628.0
2018-06-01 14:55:00,47.27,47.29,47.23,47.23,47476.0,42.4385,42.4564,42.4026,42.4026,47476.0
2018-06-01 15:00:00,47.23,47.24,47.2,47.21,90315.0,42.4026,42.4116,42.3756,42.3846,90315.0
2018-06-01 15:05:00,47.2,47.21,47.19,47.21,62889.0,42.3756,42.3846,42.3667,42.3846,62889.0
2018-06-01 15:10:00,47.2,47.21,47.15,47.18,104457.0,42.3756,42.3846,42.3308,42.3577,104457.0
2018-06-01 15:15:00,47.17,47.18,47.16,47.16,63482.0,42.3487,42.3577,42.3397,42.3397,63482.0
2018-06-01 15:20:00,47.16,47.2,47.15,47.18,100904.0,42.3397,42.3756,42.3308,42.3577,100904.0
2018-06-01 15:25:00,47.18,47.22,47.18,47.22,67927.0,42.3577,42.3936,42.3577,42.3936,67927.0
2018-06-01 15:30:00,47.22,47.25,47.21,47.24,93490.0,42.3936,42.4205,42.3846,42.4116,93490.0
2018-06-01 15:35:00,47.24,47.27,47.21,47.27,168987.0,42.4116,42.4385,42.3846,42.4385,168987.0
2018-06-01 15:40:00,47.27,47.3,47.26,47.28,170985.0,42.4385,42.4654,42.4295,42.4475,170985.0
2018-06-01 15:45:00,47.28,47.35,47.27,47.3,239592.0,42.4475,42.5103,42.4385,42.4654,239592.0
2018-06-01 15:50:00,47.29,47.35,47.28,47.28,207952.0,42.4564,42.5103,42.4475,42.4475,207952.0
2018-06-01 15:55:00,47.29,47.35,47.26,47.34,629751.0,42.4564,42.5103,42.4295,42.5013,629751.0
2018-06-04 09:30:00,47.48,47.49,47.31,47.39,293204.0,42.627,42.636,42.4744,42.5462,293204.0
2018-06-04 09:35:00,47.39,47.46,47.37,47.43,372570.0,42.5462,42.6091,42.5283,42.5821,372570.0
2018-06-04 09:40:00,47.43,47.51,47.39,47.44,150302.0,42.5821,42.654,42.5462,42.5911,150302.0
2018-06-04 09:45:00,47.44,47.51,47.42,47.46,140186.0,42.5911,42.654,42.5732,42.6091,140186.0
2018-06-04 09:50:00,47.47,47.5,47.4,47.41,151976.0,42.618,42.645,42.5552,42.5642,151976.0
2018-06-04 09:55:00,47.41,47.49,47.4,47.48,79195.0,42.5642,42.636,42.5552,42.627,79195.0
2018-06-04 10:00:00,47.49,47.57,47.43,47.5,160535.0,42.636,42.7078,42.5821,42.645,160535.0
2018-06-04 10:05:00,47.5,47.52,47.31,47.37,328400.0,42.645,42.6629,42.4744,42.5283,328400.0
2018-06-04 10:10:00,47.37,47.43,47.29,47.34,313503.0,42.5283,42.5821,42.4564,42.5013,313503.0
2018-06-04 10:15:00,47.35,47.46,47.3,47.44,145965.0,42.5103,42.6091,42.4654,42.5911,145965.0
2018-06-04 10:20:00,47.44,47.45,47.36,47.36,104367.0,42.5911,42.6001,42.5193,42.5193,104367.0
2018-06-04 10:25:00,47.37,47.4,47.33,47.35,92795.0,42.5283,42.5552,42.4924,42.5103,92795.0
2018-06-04 10:30:00,47.34,47.35,47.28,47.34,93525.0,42.5013,42.5103,42.4475,42.5013,93525.0
2018-06-04 10:35:00,47.34,47.35,47.31,47.33,95360.0,42.5013,42.5103,42.4744,42.4924,95360.0
2018-06-04 10:40:00,47.33,47.39,47.31,47.39,68380.0,42.4924,42.5462,42.4744,42.5462,68380.0
2018-06-04 10:45:00,47.39,47.43,47.38,47.41,89001.0,42.5462,42.5821,42.5372,42.5642,89001.0
2018-06-04 10:50:00,47.41,47.42,47.34,47.4,65189.0,42.5642,42.5732,42.5013,42.5552,65189.0
2018-06-04 10:55:00,47.4,47.42,47.37,47.41,108360.0,42.5552,42.5732,42.5283,42.5642,108360.0
2018-06-04 11:00:00,47.41,47.46,47.36,47.37,127961.0,42.5642,42.6091,42.5193,42.5283,127961.0
2018-06-04 11:05:00,47.37,47.39,47.31,47.37,95350.0,42.5283,42.5462,42.4744,42.5283,95350.0
2018-06-04 11:10:00,47.36,47.38,47.27,47.29,136774.0,42.5193,42.5372,42.4385,42.4564,136774.0
2018-06-04 11:15:00,47.29,47.31,47.27,47.31,88278.0,42.4564,42.4744,42.4385,42.4744,88278.0
2018-06-04 11:20:00,47.3,47.4,47.3,47.35,149796.0,42.4654,42.5552,42.4654,42.5103,149796.0
2018-06-04 11:25:00,47.35,47.36,47.32,47.36,89584.0,42.5103,42.5193,42.4834,42.5193,89584.0
2018-06-04 11:30:00,47.36,47.36,47.3,47.32,50280.0,42.5193,42.5193,42.4654,42.4834,50280.0
2018-06-04 11:35:00,47.32,47.35,47.3,47.32,66332.0,42.4834,42.5103,42.4654,42.4834,66332.0
2018-06-04 11:40:00,47.32,47.33,47.27,47.28,75429.0,42.4834,42.4924,42.4385,42.4475,75429.0
2018-06-04 11:45:00,47.27,47.32,47.26,47.32,60364.0,42.4385,42.4834,42.4295,42.4834,60364.0
2018-06-04 11:50:00,47.32,47.32,47.23,47.29,174116.0,42.4834,42.4834,42.4026,42.4564,174116.0
2018-06-04 11:55:00,47.28,47.34,47.25,47.33,121205.0,42.4475,42.5013,42.4205,42.4924,121205.0
2018-06-04 12:00:00,47.32,47.36,47.3,47.36,106556.0,42.4834,42.5193,42.4654,42.5193,106556.0
2018-06-04 12:05:00,47.36,47.41,47.35,47.36,94581.0,42.5193,42.5642,42.5103,42.5193,94581.0
2018-06-04 12:10:00,47.35,47.44,47.32,47.43,223808.0,42.5103,42.5911,42.4834,42.5821,223808.0
2018-06-04 12:15:00,47.43,47.44,47.38,47.43,123616.0,42.5821,42.5911,42.5372,42.5821,123616.0
2018-06-04 12:20:00,47.43,47.47,47.42,47.45,88732.0,42.5821,42.618,42.5732,42.6001,88732.0
2018-06-04 12:25:00,47.45,47.47,47.44,47.46,88116.0,42.6001,42.618,42.5911,42.6091,88116.0
2018-06-04 12:30:00,47.46,47.5,47.45,47.49,108837.0,42.6091,42.645,42.6001,42.636,108837.0
2018-06-04 12:35:00,47.49,47.53,47.48,47.49,103156.0,42.636,42.6719,42.627,42.636,103156.0
2018-06-04 12:40:00,47.48,47.5,47.46,47.48,95108.0,42.627,42.645,42.6091,42.627,95108.0
2018-06-04 12:45:00,47.48,47.5,47.46,47.49,67267.0,42.627,42.645,42.6091,42.636,67267.0
2018-06-04 12:50:00,47.49,47.54,47.48,47.53,88039.0,42.636,42.6809,42.627,42.6719,88039.0
2018-06-04 12:55:00,47.54,47.54,47.48,47.5,80481.0,42.6809,42.6809,42.627,42.645,80481.0
2018-06-04 13:00:00,47.5,47.53,47.46,47.53,109186.0,42.645,42.6719,42.6091,42.6719,109186.0
2018-06-04 13:05:00,47.52,47.53,47.48,47.51,127000.0,42.6629,42.6719,42.627,42.654,127000.0
2018-06-04 13:10:00,47.51,47.55,47.51,47.54,318422.0,42.654,42.6899,42.654,42.6809,318422.0
2018-06-04 13:15:00,47.54,47.57,47.53,47.55,110763.0,42.6809,42.7078,42.6719,42.6899,110763.0
2018-06-04 13:20:00,47.55,47.55,47.5,47.5,97854.0,42.6899,42.6899,42.645,42.645,97854.0
2018-06-04 13:25:00,47.5,47.52,47.46,47.52,93104.0,42.645,42.6629,42.6091,42.6629,93104.0
2018-06-04 13:30:00,47.51,47.54,47.48,47.48,227768.0,42.654,42.6809,42.627,42.627,227768.0
2018-06-04 13:35:00,47.48,47.5,47.42,47.48,124607.0,42.627,42.645,42.5732,42.627,124607.0
2018-06-04 13:40:00,47.48,47.49,47.41,47.45,140654.0,42.627,42.636,42.5642,42.6001,140654.0
2018-06-04 13:45:00,47.45,47.46,47.41,47.44,80882.0,42.6001,42.6091,42.5642,42.5911,80882.0
2018-06-04 13:50:00,47.43,47.45,47.4,47.4,110831.0,42.5821,42.6001,42.5552,42.5552,110831.0
2018-06-04 13:55:00,47.4,47.44,47.39,47.42,279634.0,42.5552,42.5911,42.5462,42.5732,279634.0
2018-06-04 14:00:00,47.41,47.42,47.38,47.39,102368.0,42.5642,42.5732,42.5372,42.5462,102368.0
2018-06-04 14:05:00,47.39,47.4,47.37,47.38,90325.0,42.5462,42.5552,42.5283,42.5372,90325.0
2018-06-04 14:10:00,47.39,47.39,47.34,47.38,85300.0,42.5462,42.5462,42.5013,42.5372,85300.0
2018-06-04 14:15:00,47.37,47.38,47.33,47.35,102045.0,42.5283,42.5372,42.4924,42.5103,102045.0
2018-06-04 14:20:00,47.34,47.36,47.32,47.33,124171.0,42.5013,42.5193,42.4834,42.4924,124171.0
2018-06-04 14:25:00,47.33,47.34,47.31,47.31,87972.0,42.4924,42.5013,42.4744,42.4744,87972.0
2018-06-04 14:30:00,47.32,47.32,47.28,47.29,95523.0,42.4834,42.4834,42.4475,42.4564,95523.0
2018-06-04 14:35:00,47.29,47.3,47.28,47.28,97621.0,42.4564,42.4654,42.4475,42.4475,97621.0
2018-06-04 14:40:00,47.29,47.3,47.26,47.28,116612.0,42.4564,42.4654,42.4295,42.4475,116612.0
2018-06-04 14:45:00,47.28,47.31,47.28,47.3,138439.0,42.4475,42.4744,42.4475,42.4654,138439.0
2018-06-04 14:50:00,47.3,47.32,47.27,47.28,120260.0,42.4654,42.4834,42.4385,42.4475,120260.0
2018-06-04 14:55:00,47.29,47.38,47.29,47.36,111183.0,42.4564,42.5372,42.4564,42.5193,111183.0
2018-06-04 15:00:00,47.36,47.36,47.33,47.34,115603.0,42.5193,42.5193,42.4924,42.5013,115603.0
2018-06-04 15:05:00,47.34,47.38,47.32,47.36,133514.0,42.5013,42.5372,42.4834,42.5193,133514.0
2018-06-04 15:10:00,47.36,47.37,47.31,47.33,148741.0,42.5193,42.5283,42.4744,42.4924,148741.0
2018-06-04 15:15:00,47.33,47.34,47.3,47.3,129625.0,42.4924,42.5013,42.4654,42.4654,129625.0
2018-06-04 15:20:00,47.3,47.32,47.29,47.3,128236.0,42.4654,42.4834,42.4564,42.4654,128236.0
2018-06-04 15:25:00,47.3,47.31,47.27,47.27,105552.0,42.4654,42.4744,42.4385,42.4385,105552.0
2018-06-04 15:30:00,47.28,47.34,47.27,47.33,189494.0,42.4475,42.5013,42.4385,42.4924,189494.0
2018-06-04 15:35:00,47.33,47.37,47.31,47.35,208007.0,42.4924,42.5283,42.4744,42.5103,208007.0
2018-06-04 15:40:00,47.35,47.39,47.32,47.34,259436.0,42.5103,42.5462,42.4834,42.5013,259436.0
2018-06-04 15:45:00,47.34,47.37,47.29,47.37,324438.0,42.5013,42.5283,42.4564,42.5283,324438.0
2018-06-04 15:50:00,47.37,47.41,47.33,47.34,191732.0,42.5283,42.5642,42.4924,42.5013,191732.0
2018-06-04 15:55:00,47.35,47.36,47.3,47.32,518853.0,42.5103,42.5193,42.4654,42.4834,518853.0
2018-06-05 09:30:00,47.33,47.33,47.04,47.21,388948.0,42.4924,42.4924,42.232,42.3846,388948.0
2018-06-05 09:35:00,47.21,47.32,47.19,47.28,290043.0,42.3846,42.4834,42.3667,42.4475,290043.0
2018-06-05 09:40:00,47.28,47.3,47.17,47.29,284900.0,42.4475,42.4654,42.3487,42.4564,284900.0
2018-06-05 09:45:00,47.29,47.32,47.21,47.25,218105.0,42.4564,42.4834,42.3846,42.4205,218105.0
2018-06-05 09:50:00,47.25,47.32,47.24,47.27,95378.0,42.4205,42.4834,42.4116,42.4385,95378.0
2018-06-05 09:55:00,47.27,47.3,47.24,47.26,74743.0,42.4385,42.4654,42.4116,42.4295,74743.0
2018-06-05 10:00:00,47.26,47.32,47.25,47.32,136006.0,42.4295,42.4834,42.4205,42.4834,136006.0
2018-06-05 10:05:00,47.32,47.34,47.27,47.28,113087.0,42.4834,42.5013,42.4385,42.4475,113087.0
2018-06-05 10:10:00,47.28,47.3,47.24,47.25,113696.0,42.4475,42.4654,42.4116,42.4205,113696.0
2018-06-05 10:15:00,47.25,47.28,47.23,47.26,136242.0,42.4205,42.4475,42.4026,42.4295,136242.0
2018-06-05 10:20:00,47.25,47.3,47.25,47.27,77186.0,42.4205,42.4654,42.4205,42.4385,77186.0
2018-06-05 10:25:00,47.27,47.4,47.27,47.4,330472.0,42.4385,42.5552,42.4385,42.5552,330472.0
2018-06-05 10:30:00,47.4,47.42,47.36,47.38,95080.0,42.5552,42.5732,42.5193,42.5372,95080.0
2018-06-05 10:35:00,47.38,47.39,47.3,47.39,102668.0,42.5372,42.5462,42.4654,42.5462,102668.0
2018-06-05 10:40:00,47.39,47.39,47.28,47.29,101075.0,42.5462,42.5462,42.4475,42.4564,101075.0
2018-06-05 10:45:00,47.28,47.28,47.23,47.27,224709.0,42.4475,42.4475,42.4026,42.4385,224709.0
2018-06-05 10:50:00,47.27,47.32,47.25,47.27,186653.0,42.4385,42.4834,42.4205,42.4385,186653.0
2018-06-05 10:55:00,47.27,47.27,47.24,47.25,108175.0,42.4385,42.4385,42.4116,42.4205,108175.0
2018-06-05 11:00:00,47.26,47.27,47.2,47.23,93441.0,42.4295,42.4385,42.3756,42.4026,93441.0
2018-06-05 11:05:00,47.23,47.23,47.13,47.13,162009.0,42.4026,42.4026,42.3128,42.3128,162009.0
2018-06-05 11:10:00,47.13,47.15,47.08,47.13,138796.0,42.3128,42.3308,42.2679,42.3128,138796.0
2018-06-05 11:15:00,47.14,47.17,47.13,47.16,159446.0,42.3218,42.3487,42.3128,42.3397,159446.0
2018-06-05 11:20:00,47.15,47.16,47.1,47.11,107045.0,42.3308,42.3397,42.2859,42.2948,107045.0
2018-06-05 11:25:00,47.1,47.11,47.01,47.02,158211.0,42.2859,42.2948,42.2051,42.214,158211.0
2018-06-05 11:30:00,47.02,47.03,46.96,46.99,162097.0,42.214,42.223,42.1602,42.1871,162097.0
2018-06-05 11:35:00,46.99,47.0,46.95,46.95,115398.0,42.1871,42.1961,42.1512,42.1512,115398.0
2018-06-05 11:40:00,46.96,46.96,46.9,46.91,105224.0,42.1602,42.1602,42.1063,42.1153,105224.0
2018-06-05 11:45:00,46.91,46.93,46.87,46.91,87387.0,42.1153,42.1332,42.0794,42.1153,87387.0
2018-06-05 11:50:00,46.91,46.97,46.91,46.94,67316.0,42.1153,42.1691,42.1153,42.1422,67316.0
2018-06-05 11:55:00,46.94,46.97,46.93,46.94,110611.0,42.1422,42.1691,42.1332,42.1422,110611.0
2018-06-05 12:00:00,46.95,46.97,46.91,46.92,126076.0,42.1512,42.1691,42.1153,42.1243,126076.0
2018-06-05 12:05:00,46.93,46.95,46.89,46.93,82663.0,42.1332,42.1512,42.0973,42.1332,82663.0
2018-06-05 12:10:00,46.94,46.97,46.93,46.97,83538.0,42.1422,42.1691,42.1332,42.1691,83538.0
2018-06-05 12:15:00,46.98,47.0,46.94,46.94,84234.0,42.1781,42.1961,42.1422,42.1422,84234.0
2018-06-05 12:20:00,46.94,46.95,46.89,46.89,78558.0,42.1422,42.1512,42.0973,42.0973,78558.0
2018-06-05 12:25:00,46.9,46.93,46.87,46.93,96543.0,42.1063,42.1332,42.0794,42.1332,96543.0
2018-06-05 12:30:00,46.93,46.93,46.85,46.85,111469.0,42.1332,42.1332,42.0614,42.0614,111469.0
2018-06-05 12:35:00,46.85,46.88,46.84,46.85,116384.0,42.0614,42.0883,42.0524,42.0614,116384.0
2018-06-05 12:40:00,46.86,46.89,46.83,46.87,105936.0,42.0704,42.0973,42.0435,42.0794,105936.0
2018-06-05 12:45:00,46.86,46.89,46.8,46.83,174812.0,42.0704,42.0973,42.0165,42.0435,174812.0
2018-06-05 12:50:00,46.83,46.91,46.81,46.88,118352.0,42.0435,42.1153,42.0255,42.0883,118352.0
2018-06-05 12:55:00,46.88,46.9,46.85,46.9,88435.0,42.0883,42.1063,42.0614,42.1063,88435.0
2018-06-05 13:00:00,46.9,47.02,46.89,47.01,143889.0,42.1063,42.214,42.0973,42.2051,143889.0
2018-06-05 13:05:00,47.02,47.06,46.98,47.05,71272.0,42.214,42.25,42.1781,42.241,71272.0
2018-06-05 13:10:00,47.04,47.06,47.03,47.06,41831.0,42.232,42.25,42.223,42.25,41831.0
2018-06-05 13:15:00,47.06,47.11,47.04,47.09,61431.0,42.25,42.2948,42.232,42.2769,61431.0
2018-06-05 13:20:00,47.09,47.12,47.07,47.12,85002.0,42.2769,42.3038,42.2589,42.3038,85002.0
2018-06-05 13:25:00,47.12,47.12,47.09,47.11,41352.0,42.3038,42.3038,42.2769,42.2948,41352.0
2018-06-05 13:30:00,47.11,47.12,47.06,47.07,60392.0,42.2948,42.3038,42.25,42.2589,60392.0
2018-06-05 13:35:00,47.07,47.09,47.04,47.06,55105.0,42.2589,42.2769,42.232,42.25,55105.0
2018-06-05 13:40:00,47.07,47.07,47.02,47.03,55415.0,42.2589,42.2589,42.214,42.223,55415.0
2018-06-05 13:45:00,47.04,47.06,47.03,47.04,35143.0,42.232,42.25,42.223,42.232,35143.0
2018-06-05 13:50:00,47.04,47.04,47.0,47.01,82443.0,42.232,42.232,42.1961,42.2051,82443.0
2018-06-05 13:55:00,47.01,47.05,47.0,47.01,77345.0,42.2051,42.241,42.1961,42.2051,77345.0
2018-06-05 14:00:00,47.01,47.01,46.96,47.0,67320.0,42.2051,42.2051,42.1602,42.1961,67320.0
2018-06-05 14:05:00,47.0,47.01,46.99,47.01,43938.0,42.1961,42.2051,42.1871,42.2051,43938.0
2018-06-05 14:10:00,47.01,47.01,46.98,46.98,165862.0,42.2051,42.2051,42.1781,42.1781,165862.0
2018-06-05 14:15:00,46.98,47.04,46.98,47.03,107287.0,42.1781,42.232,42.1781,42.223,107287.0
2018-06-05 14:20:00,47.03,47.05,47.02,47.05,87978.0,42.223,42.241,42.214,42.241,87978.0
2018-06-05 14:25:00,47.04,47.08,47.03,47.07,89766.0,42.232,42.2679,42.223,42.2589,89766.0
2018-06-05 14:30:00,47.07,47.08,47.05,47.05,77997.0,42.2589,42.2679,42.241,42.241,77997.0
2018-06-05 14:35:00,47.05,47.07,47.03,47.07,120238.0,42.241,42.2589,42.223,42.2589,120238.0
2018-06-05 14:40:00,47.07,47.11,47.05,47.11,73944.0,42.2589,42.2948,42.241,42.2948,73944.0
2018-06-05 14:45:00,47.11,47.12,47.09,47.1,130437.0,42.2948,42.3038,42.2769,42.2859,130437.0
2018-06-05 14:50:00,47.11,47.16,47.1,47.15,141566.0,42.2948,42.3397,42.2859,42.3308,141566.0
2018-06-05 14:55:00,47.15,47.17,47.13,47.15,155117.0,42.3308,42.3487,42.3128,42.3308,155117.0
2018-06-05 15:00:00,47.15,47.17,47.14,47.16,142440.0,42.3308,42.3487,42.3218,42.3397,142440.0
2018-06-05 15:05:00,47.16,47.22,47.16,47.21,111186.0,42.3397,42.3936,42.3397,42.3846,111186.0
2018-06-05 15:10:00,47.21,47.22,47.16,47.2,212838.0,42.3846,42.3936,42.3397,42.3756,212838.0
2018-06-05 15:15:00,47.2,47.27,47.19,47.23,180639.0,42.3756,42.4385,42.3667,42.4026,180639.0
2018-06-05 15:20:00,47.23,47.24,47.15,47.16,101095.0,42.4026,42.4116,42.3308,42.3397,101095.0
2018-06-05 15:25:00,47.16,47.19,47.15,47.19,95292.0,42.3397,42.3667,42.3308,42.3667,95292.0
2018-06-05 15:30:00,47.19,47.2,47.13,47.13,215038.0,42.3667,42.3756,42.3128,42.3128,215038.0
2018-06-05 15:35:00,47.14,47.16,47.13,47.15,160896.0,42.3218,42.3397,42.3128,42.3308,160896.0
2018-06-05 15:40:00,47.14,47.19,47.13,47.16,233882.0,42.3218,42.3667,42.3128,42.3397,233882.0
2018-06-05 15:45:00,47.16,47.24,47.15,47.2,447714.0,42.3397,42.4116,42.3308,42.3756,447714.0
2018-06-05 15:50:00,47.19,47.2,47.16,47.2,353596.0,42.3667,42.3756,42.3397,42.3756,353596.0
2018-06-05 15:55:00,47.2,47.21,47.11,47.15,921827.0,42.3756,42.3846,42.2948,42.3308,921827.0
2018-06-06 09:30:00,47.42,47.43,47.2,47.34,293375.0,42.5732,42.5821,42.3756,42.5013,293375.0
2018-06-06 09:35:00,47.35,47.41,47.26,47.32,111623.0,42.5103,42.5642,42.4295,42.4834,111623.0
2018-06-06 09:40:00,47.33,47.35,47.31,47.34,176183.0,42.4924,42.5103,42.4744,42.5013,176183.0
2018-06-06 09:45:00,47.34,47.35,47.29,47.31,331873.0,42.5013,42.5103,42.4564,42.4744,331873.0
2018-06-06 09:50:00,47.31,47.34,47.28,47.28,297197.0,42.4744,42.5013,42.4475,42.4475,297197.0
2018-06-06 09:55:00,47.28,47.28,47.23,47.23,141356.0,42.4475,42.4475,42.4026,42.4026,141356.0
2018-06-06 10:00:00,47.23,47.24,47.17,47.17,186672.0,42.4026,42.4116,42.3487,42.3487,186672.0
2018-06-06 10:05:00,47.17,47.18,47.15,47.15,107931.0,42.3487,42.3577,42.3308,42.3308,107931.0
2018-06-06 10:10:00,47.16,47.18,47.15,47.15,55361.0,42.3397,42.3577,42.3308,42.3308,55361.0
2018-06-06 10:15:00,47.15,47.16,47.1,47.1,99988.0,42.3308,42.3397,42.2859,42.2859,99988.0
2018-06-06 10:20:00,47.1,47.22,47.1,47.19,132200.0,42.2859,42.3936,42.2859,42.3667,132200.0
2018-06-06 10:25:00,47.19,47.27,47.18,47.23,88347.0,42.3667,42.4385,42.3577,42.4026,88347.0
2018-06-06 10:30:00,47.22,47.24,47.18,47.21,87825.0,42.3936,42.4116,42.3577,42.3846,87825.0
2018-06-06 10:35:00,47.21,47.27,47.2,47.21,71608.0,42.3846,42.4385,42.3756,42.3846,71608.0
2018-06-06 10:40:00,47.22,47.29,47.2,47.25,75776.0,42.3936,42.4564,42.3756,42.4205,75776.0
2018-06-06 10:45:00,47.25,47.26,47.19,47.23,135527.0,42.4205,42.4295,42.3667,42.4026,135527.0
2018-06-06 10:50:00,47.24,47.29,47.23,47.28,71005.0,42.4116,42.4564,42.4026,42.4475,71005.0
2018-06-06 10:55:00,47.29,47.37,47.28,47.37,169619.0,42.4564,42.5283,42.4475,42.5283,169619.0
2018-06-06 11:00:00,47.37,47.41,47.32,47.34,92598.0,42.5283,42.5642,42.4834,42.5013,92598.0
2018-06-06 11:05:00,47.34,47.36,47.32,47.34,60740.0,42.5013,42.5193,42.4834,42.5013,60740.0
2018-06-06 11:10:00,47.34,47.37,47.32,47.37,49805.0,42.5013,42.5283,42.4834,42.5283,49805.0
2018-06-06 11:15:00,47.37,47.42,47.36,47.4,97480.0,42.5283,42.5732,42.5193,42.5552,97480.0
2018-06-06 11:20:00,47.4,47.42,47.37,47.42,64626.0,42.5552,42.5732,42.5283,42.5732,64626.0
2018-06-06 11:25:00,47.41,47.47,47.41,47.45,90126.0,42.5642,42.618,42.5642,42.6001,90126.0
2018-06-06 11:30:00,47.45,47.5,47.43,47.49,142370.0,42.6001,42.645,42.5821,42.636,142370.0
2018-06-06 11:35:00,47.5,47.53,47.49,47.51,150617.0,42.645,42.6719,42.636,42.654,150617.0
2018-06-06 11:40:00,47.51,47.58,47.5,47.58,134439.0,42.654,42.7168,42.645,42.7168,134439.0
2018-06-06 11:45:00,47.58,47.58,47.51,47.54,84874.0,42.7168,42.7168,42.654,42.6809,84874.0
2018-06-06 11:50:00,47.54,47.55,47.5,47.52,71005.0,42.6809,42.6899,42.645,42.6629,71005.0
2018-06-06 11:55:00,47.52,47.53,47.47,47.51,169680.0,42.6629,42.6719,42.618,42.654,169680.0
2018-06-06 12:00:00,47.51,47.54,47.48,47.51,56052.0,42.654,42.6809,42.627,42.654,56052.0
2018-06-06 12:05:00,47.51,47.51,47.46,47.46,67950.0,42.654,42.654,42.6091,42.6091,67950.0
2018-06-06 12:10:00,47.46,47.48,47.46,47.48,32943.0,42.6091,42.627,42.6091,42.627,32943.0
2018-06-06 12:15:00,47.48,47.5,47.46,47.5,47223.0,42.627,42.645,42.6091,42.645,47223.0
2018-06-06 12:20:00,47.5,47.5,47.47,47.49,42205.0,42.645,42.645,42.618,42.636,42205.0
2018-06-06 12:25:00,47.48,47.49,47.46,47.48,41084.0,42.627,42.636,42.6091,42.627,41084.0
2018-06-06 12:30:00,47.48,47.5,47.47,47.48,54675.0,42.627,42.645,42.618,42.627,54675.0
2018-06-06 12:35:00,47.47,47.5,47.46,47.46,34929.0,42.618,42.645,42.6091,42.6091,34929.0
2018-06-06 12:40:00,47.47,47.48,47.46,47.47,71103.0,42.618,42.627,42.6091,42.618,71103.0
2018-06-06 12:45:00,47.47,47.48,47.44,47.45,105007.0,42.618,42.627,42.5911,42.6001,105007.0
2018-06-06 12:50:00,47.45,47.45,47.43,47.45,30874.0,42.6001,42.6001,42.5821,42.6001,30874.0
2018-06-06 12:55:00,47.44,47.45,47.43,47.43,30726.0,42.5911,42.6001,42.5821,42.5821,30726.0
2018-06-06 13:00:00,47.43,47.44,47.42,47.44,47665.0,42.5821,42.5911,42.5732,42.5911,47665.0
2018-06-06 13:05:00,47.44,47.44,47.42,47.43,30425.0,42.5911,42.5911,42.5732,42.5821,30425.0
2018-06-06 13:10:00,47.43,47.43,47.41,47.43,155851.0,42.5821,42.5821,42.5642,42.5821,155851.0
2018-06-06 13:15:00,47.43,47.45,47.42,47.43,274380.0,42.5821,42.6001,42.5732,42.5821,274380.0
2018-06-06 13:20:00,47.42,47.44,47.37,47.44,69395.0,42.5732,42.5911,42.5283,42.5911,69395.0
2018-06-06 13:25:00,47.43,47.44,47.41,47.41,160618.0,42.5821,42.5911,42.5642,42.5642,160618.0
2018-06-06 13:30:00,47.41,47.42,47.4,47.41,45281.0,42.5642,42.5732,42.5552,42.5642,45281.0
2018-06-06 13:35:00,47.4,47.45,47.4,47.45,79705.0,42.5552,42.6001,42.5552,42.6001,79705.0
2018-06-06 13:40:00,47.45,47.45,47.42,47.44,182887.0,42.6001,42.6001,42.5732,42.5911,182887.0
2018-06-06 13:45:00,47.44,47.44,47.43,47.43,116145.0,42.5911,42.5911,42.5821,42.5821,116145.0
2018-06-06 13:50:00,47.43,47.44,47.43,47.44,34103.0,42.5821,42.5911,42.5821,42.5911,34103.0
2018-06-06 13:55:00,47.44,47.44,47.42,47.43,59989.0,42.5911,42.5911,42.5732,42.5821,59989.0
2018-06-06 14:00:00,47.43,47.47,47.42,47.47,133273.0,42.5821,42.618,42.5732,42.618,133273.0
2018-06-06 14:05:00,47.47,47.48,47.46,47.47,38420.0,42.618,42.627,42.6091,42.618,38420.0
2018-06-06 14:10:00,47.46,47.52,47.46,47.52,80139.0,42.6091,42.6629,42.6091,42.6629,80139.0
2018-06-06 14:15:00,47.52,47.55,47.51,47.54,66466.0,42.6629,42.6899,42.654,42.6809,66466.0
2018-06-06 14:20:00,47.54,47.57,47.53,47.57,84108.0,42.6809,42.7078,42.6719,42.7078,84108.0
2018-06-06 14:25:00,47.56,47.58,47.55,47.58,76772.0,42.6988,42.7168,42.6899,42.7168,76772.0
2018-06-06 14:30:00,47.58,47.65,47.56,47.65,206535.0,42.7168,42.7796,42.6988,42.7796,206535.0
2018-06-06 14:35:00,47.65,47.75,47.64,47.65,196425.0,42.7796,42.8694,42.7707,42.7796,196425.0
2018-06-06 14:40:00,47.65,47.72,47.65,47.72,124826.0,42.7796,42.8425,42.7796,42.8425,124826.0
2018-06-06 14:45:00,47.72,47.76,47.71,47.76,206639.0,42.8425,42.8784,42.8335,42.8784,206639.0
2018-06-06 14:50:00,47.76,47.78,47.71,47.71,205324.0,42.8784,42.8964,42.8335,42.8335,205324.0
2018-06-06 14:55:00,47.71,47.75,47.68,47.75,96622.0,42.8335,42.8694,42.8066,42.8694,96622.0
2018-06-06 15:00:00,47.75,47.8,47.74,47.78,318336.0,42.8694,42.9143,42.8604,42.8964,318336.0
2018-06-06 15:05:00,47.78,47.81,47.71,47.72,128196.0,42.8964,42.9233,42.8335,42.8425,128196.0
2018-06-06 15:10:00,47.71,47.74,47.68,47.73,175700.0,42.8335,42.8604,42.8066,42.8515,175700.0
2018-06-06 15:15:00,47.73,47.76,47.72,47.76,105218.0,42.8515,42.8784,42.8425,42.8784,105218.0
2018-06-06 15:20:00,47.76,47.79,47.74,47.77,194863.0,42.8784,42.9053,42.8604,42.8874,194863.0
2018-06-06 15:25:00,47.77,47.79,47.74,47.74,119888.0,42.8874,42.9053,42.8604,42.8604,119888.0
2018-06-06 15:30:00,47.75,47.75,47.7,47.7,113079.0,42.8694,42.8694,42.8245,42.8245,113079.0
2018-06-06 15:35:00,47.71,47.71,47.67,47.69,164888.0,42.8335,42.8335,42.7976,42.8156,164888.0
2018-06-06 15:40:00,47.69,47.7,47.67,47.67,125305.0,42.8156,42.8245,42.7976,42.7976,125305.0
2018-06-06 15:45:00,47.66,47.67,47.63,47.66,248179.0,42.7886,42.7976,42.7617,42.7886,248179.0
2018-06-06 15:50:00,47.66,47.69,47.65,47.65,315409.0,42.7886,42.8156,42.7796,42.7796,315409.0
2018-06-06 15:55:00,47.65,47.77,47.65,47.76,984995.0,42.7796,42.8874,42.7796,42.8784,984995.0
2018-06-07 09:30:00,47.93,48.0,47.86,47.93,331346.0,43.031,43.0939,42.9682,43.031,331346.0
2018-06-07 09:35:00,47.94,48.02,47.93,47.99,272178.0,43.04,43.1118,43.031,43.0849,272178.0
2018-06-07 09:40:00,48.0,48.0,47.93,47.98,105245.0,43.0939,43.0939,43.031,43.0759,105245.0
2018-06-07 09:45:00,47.98,48.02,47.96,48.02,185194.0,43.0759,43.1118,43.058,43.1118,185194.0
2018-06-07 09:50:00,48.02,48.03,47.94,47.94,227475.0,43.1118,43.1208,43.04,43.04,227475.0
2018-06-07 09:55:00,47.95,47.99,47.89,47.94,107312.0,43.049,43.0849,42.9951,43.04,107312.0
2018-06-07 10:00:00,47.93,47.99,47.93,47.95,77538.0,43.031,43.0849,43.031,43.049,77538.0
2018-06-07 10:05:00,47.95,47.95,47.87,47.88,112811.0,43.049,43.049,42.9772,42.9861,112811.0
2018-06-07 10:10:00,47.88,47.9,47.83,47.9,140574.0,42.9861,43.0041,42.9412,43.0041,140574.0
2018-06-07 10:15:00,47.9,47.92,47.84,47.86,116248.0,43.0041,43.022,42.9502,42.9682,116248.0
2018-06-07 10:20:00,47.86,47.86,47.75,47.76,112158.0,42.9682,42.9682,42.8694,42.8784,112158.0
2018-06-07 10:25:00,47.77,47.78,47.75,47.75,37967.0,42.8874,42.8964,42.8694,42.8694,37967.0
2018-06-07 10:30:00,47.75,47.76,47.63,47.63,91128.0,42.8694,42.8784,42.7617,42.7617,91128.0
2018-06-07 10:35:00,47.63,47.65,47.58,47.6,74899.0,42.7617,42.7796,42.7168,42.7348,74899.0
2018-06-07 10:40:00,47.59,47.68,47.59,47.66,51518.0,42.7258,42.8066,42.7258,42.7886,51518.0
2018-06-07 10:45:00,47.65,47.65,47.55,47.62,108691.0,42.7796,42.7796,42.6899,42.7527,108691.0
2018-06-07 10:50:00,47.62,47.69,47.59,47.68,153190.0,42.7527,42.8156,42.7258,42.8066,153190.0
2018-06-07 10:55:00,47.69,47.75,47.68,47.75,73453.0,42.8156,42.8694,42.8066,42.8694,73453.0
2018-06-07 11:00:00,47.75,47.76,47.69,47.71,63554.0,42.8694,42.8784,42.8156,42.8335,63554.0
2018-06-07 11:05:00,47.71,47.76,47.64,47.7,144689.0,42.8335,42.8784,42.7707,42.8245,144689.0
2018-06-07 11:10:00,47.7,47.79,47.68,47.78,117452.0,42.8245,42.9053,42.8066,42.8964,117452.0
2018-06-07 11:15:00,47.78,47.78,47.73,47.74,64635.0,42.8964,42.8964,42.8515,42.8604,64635.0
2018-06-07 11:20:00,47.73,47.78,47.72,47.76,75450.0,42.8515,42.8964,42.8425,42.8784,75450.0
2018-06-07 11:25:00,47.76,47.79,47.71,47.71,176907.0,42.8784,42.9053,42.8335,42.8335,176907.0
2018-06-07 11:30:00,47.71,47.74,47.69,47.69,64930.0,42.8335,42.8604,42.8156,42.8156,64930.0
2018-06-07 11:35:00,47.68,47.75,47.65,47.75,61758.0,42.8066,42.8694,42.7796,42.8694,61758.0
2018-06-07 11:40:00,47.75,47.78,47.72,47.78,214190.0,42.8694,42.8964,42.8425,42.8964,214190.0
2018-06-07 11:45:00,47.77,47.8,47.72,47.73,76340.0,42.8874,42.9143,42.8425,42.8515,76340.0
2018-06-07 11:50:00,47.73,47.73,47.7,47.72,83326.0,42.8515,42.8515,42.8245,42.8425,83326.0
2018-06-07 11:55:00,47.71,47.74,47.69,47.72,72588.0,42.8335,42.8604,42.8156,42.8425,72588.0
2018-06-07 12:00:00,47.72,47.74,47.7,47.7,80131.0,42.8425,42.8604,42.8245,42.8245,80131.0
2018-06-07 12:05:00,47.7,47.71,47.66,47.66,58517.0,42.8245,42.8335,42.7886,42.7886,58517.0
2018-06-07 12:10:00,47.66,47.67,47.63,47.63,205143.0,42.7886,42.7976,42.7617,42.7617,205143.0
2018-06-07 12:15:00,47.64,47.65,47.62,47.64,47542.0,42.7707,42.7796,42.7527,42.7707,47542.0
2018-06-07 12:20:00,47.64,47.71,47.63,47.7,91325.0,42.7707,42.8335,42.7617,42.8245,91325.0
2018-06-07 12:25:00,47.7,47.73,47.7,47.72,59722.0,42.8245,42.8515,42.8245,42.8425,59722.0
2018-06-07 12:30:00,47.71,47.72,47.66,47.67,114503.0,42.8335,42.8425,42.7886,42.7976,114503.0
2018-06-07 12:35:00,47.67,47.69,47.66,47.67,52540.0,42.7976,42.8156,42.7886,42.7976,52540.0
2018-06-07 12:40:00,47.68,47.68,47.64,47.65,62498.0,42.8066,42.8066,42.7707,42.7796,62498.0
2018-06-07 12:45:00,47.66,47.67,47.59,47.61,115203.0,42.7886,42.7976,42.7258,42.7437,115203.0
2018-06-07 12:50:00,47.6,47.65,47.6,47.62,92024.0,42.7348,42.7796,42.7348,42.7527,92024.0
2018-06-07 12:55:00,47.63,47.65,47.59,47.65,96349.0,42.7617,42.7796,42.7258,42.7796,96349.0
2018-06-07 13:00:00,47.64,47.64,47.61,47.64,27548.0,42.7707,42.7707,42.7437,42.7707,27548.0
2018-06-07 13:05:00,47.64,47.64,47.62,47.64,40382.0,42.7707,42.7707,42.7527,42.7707,40382.0
2018-06-07 13:10:00,47.64,47.64,47.57,47.59,76084.0,42.7707,42.7707,42.7078,42.7258,76084.0
2018-06-07 13:15:00,47.59,47.6,47.52,47.55,97644.0,42.7258,42.7348,42.6629,42.6899,97644.0
2018-06-07 13:20:00,47.55,47.61,47.55,47.59,57815.0,42.6899,42.7437,42.6899,42.7258,57815.0
2018-06-07 13:25:00,47.6,47.61,47.58,47.59,119063.0,42.7348,42.7437,42.7168,42.7258,119063.0
2018-06-07 13:30:00,47.59,47.59,47.5,47.56,65084.0,42.7258,42.7258,42.645,42.6988,65084.0
2018-06-07 13:35:00,47.55,47.55,47.44,47.46,103395.0,42.6899,42.6899,42.5911,42.6091,103395.0
2018-06-07 13:40:00,47.46,47.51,47.42,47.49,63577.0,42.6091,42.654,42.5732,42.636,63577.0
2018-06-07 13:45:00,47.49,47.58,47.47,47.58,79988.0,42.636,42.7168,42.618,42.7168,79988.0
2018-06-07 13:50:00,47.58,47.58,47.5,47.5,105783.0,42.7168,42.7168,42.645,42.645,105783.0
2018-06-07 13:55:00,47.5,47.53,47.46,47.46,81157.0,42.645,42.6719,42.6091,42.6091,81157.0
2018-06-07 14:00:00,47.46,47.59,47.43,47.58,271211.0,42.6091,42.7258,42.5821,42.7168,271211.0
2018-06-07 14:05:00,47.57,47.64,47.57,47.64,151894.0,42.7078,42.7707,42.7078,42.7707,151894.0
2018-06-07 14:10:00,47.63,47.65,47.59,47.64,144624.0,42.7617,42.7796,42.7258,42.7707,144624.0
2018-06-07 14:15:00,47.64,47.65,47.6,47.63,139462.0,42.7707,42.7796,42.7348,42.7617,139462.0
2018-06-07 14:20:00,47.62,47.65,47.6,47.64,122214.0,42.7527,42.7796,42.7348,42.7707,122214.0
2018-06-07 14:25:00,47.64,47.64,47.61,47.64,87352.0,42.7707,42.7707,42.7437,42.7707,87352.0
2018-06-07 14:30:00,47.63,47.7,47.63,47.66,135461.0,42.7617,42.8245,42.7617,42.7886,135461.0
2018-06-07 14:35:00,47.67,47.71,47.65,47.71,143012.0,42.7976,42.8335,42.7796,42.8335,143012.0
2018-06-07 14:40:00,47.7,47.73,47.69,47.7,98845.0,42.8245,42.8515,42.8156,42.8245,98845.0
2018-06-07 14:45:00,47.69,47.75,47.69,47.75,115167.0,42.8156,42.8694,42.8156,42.8694,115167.0
2018-06-07 14:50:00,47.75,47.77,47.73,47.73,67834.0,42.8694,42.8874,42.8515,42.8515,67834.0
2018-06-07 14:55:00,47.74,47.75,47.71,47.72,50640.0,42.8604,42.8694,42.8335,42.8425,50640.0
2018-06-07 15:00:00,47.72,47.77,47.69,47.77,210655.0,42.8425,42.8874,42.8156,42.8874,210655.0
2018-06-07 15:05:00,47.77,47.78,47.69,47.69,105490.0,42.8874,42.8964,42.8156,42.8156,105490.0
2018-06-07 15:10:00,47.69,47.71,47.68,47.69,96472.0,42.8156,42.8335,42.8066,42.8156,96472.0
2018-06-07 15:15:00,47.68,47.71,47.66,47.68,113831.0,42.8066,42.8335,42.7886,42.8066,113831.0
2018-06-07 15:20:00,47.68,47.71,47.67,47.7,124252.0,42.8066,42.8335,42.7976,42.8245,124252.0
2018-06-07 15:25:00,47.7,47.71,47.67,47.69,152768.0,42.8245,42.8335,42.7976,42.8156,152768.0
2018-06-07 15:30:00,47.7,47.71,47.67,47.67,140901.0,42.8245,42.8335,42.7976,42.7976,140901.0
2018-06-07 15:35:00,47.67,47.7,47.67,47.7,196669.0,42.7976,42.8245,42.7976,42.8245,196669.0
2018-06-07 15:40:00,47.7,47.72,47.64,47.65,250617.0,42.8245,42.8425,42.7707,42.7796,250617.0
2018-06-07 15:45:00,47.65,47.7,47.62,47.68,247393.0,42.7796,42.8245,42.7527,42.8066,247393.0
2018-06-07 15:50:00,47.68,47.74,47.66,47.71,281783.0,42.8066,42.8604,42.7886,42.8335,281783.0
2018-06-07 15:55:00,47.72,47.73,47.66,47.69,639873.0,42.8425,42.8515,42.7886,42.8156,639873.0
2018-06-08 09:30:00,47.41,47.64,47.41,47.52,227862.0,42.5642,42.7707,42.5642,42.6629,227862.0
2018-06-08 09:35:00,47.54,47.74,47.53,47.69,337163.0,42.6809,42.8604,42.6719,42.8156,337163.0
2018-06-08 09:40:00,47.69,47.73,47.61,47.69,244243.0,42.8156,42.8515,42.7437,42.8156,244243.0
2018-06-08 09:45:00,47.69,47.74,47.68,47.73,124007.0,42.8156,42.8604,42.8066,42.8515,124007.0
2018-06-08 09:50:00,47.73,47.74,47.68,47.73,79210.0,42.8515,42.8604,42.8066,42.8515,79210.0
2018-06-08 09:55:00,47.72,47.75,47.67,47.74,64106.0,42.8425,42.8694,42.7976,42.8604,64106.0
2018-06-08 10:00:00,47.73,47.74,47.67,47.71,70211.0,42.8515,42.8604,42.7976,42.8335,70211.0
2018-06-08 10:05:00,47.7,47.75,47.68,47.75,97523.0,42.8245,42.8694,42.8066,42.8694,97523.0
2018-06-08 10:10:00,47.75,47.77,47.71,47.74,168894.0,42.8694,42.8874,42.8335,42.8604,168894.0
2018-06-08 10:15:00,47.74,47.79,47.74,47.79,102863.0,42.8604,42.9053,42.8604,42.9053,102863.0
2018-06-08 10:20:00,47.79,47.8,47.74,47.76,57276.0,42.9053,42.9143,42.8604,42.8784,57276.0
2018-06-08 10:25:00,47.76,47.77,47.74,47.75,64320.0,42.8784,42.8874,42.8604,42.8694,64320.0
2018-06-08 10:30:00,47.74,47.77,47.67,47.69,200209.0,42.8604,42.8874,42.7976,42.8156,200209.0
2018-06-08 10:35:00,47.69,47.71,47.64,47.65,324967.0,42.8156,42.8335,42.7707,42.7796,324967.0
2018-06-08 10:40:00,47.65,47.66,47.6,47.64,102441.0,42.7796,42.7886,42.7348,42.7707,102441.0
2018-06-08 10:45:00,47.63,47.7,47.63,47.69,52644.0,42.7617,42.8245,42.7617,42.8156,52644.0
2018-06-08 10:50:00,47.68,47.73,47.68,47.73,98491.0,42.8066,42.8515,42.8066,42.8515,98491.0
2018-06-08 10:55:00,47.73,47.79,47.72,47.77,129145.0,42.8515,42.9053,42.8425,42.8874,129145.0
2018-06-08 11:00:00,47.77,47.79,47.75,47.79,93526.0,42.8874,42.9053,42.8694,42.9053,93526.0
2018-06-08 11:05:00,47.79,47.82,47.77,47.82,125118.0,42.9053,42.9323,42.8874,42.9323,125118.0
2018-06-08 11:10:00,47.82,47.86,47.82,47.85,124580.0,42.9323,42.9682,42.9323,42.9592,124580.0
2018-06-08 11:15:00,47.85,47.91,47.83,47.88,122635.0,42.9592,43.0131,42.9412,42.9861,122635.0
2018-06-08 11:20:00,47.88,47.88,47.83,47.84,58280.0,42.9861,42.9861,42.9412,42.9502,58280.0
2018-06-08 11:25:00,47.84,47.88,47.83,47.88,58786.0,42.9502,42.9861,42.9412,42.9861,58786.0
2018-06-08 11:30:00,47.88,47.89,47.85,47.88,150037.0,42.9861,42.9951,42.9592,42.9861,150037.0
2018-06-08 11:35:00,47.88,47.9,47.87,47.87,142098.0,42.9861,43.0041,42.9772,42.9772,142098.0
2018-06-08 11:40:00,47.87,47.88,47.84,47.86,67385.0,42.9772,42.9861,42.9502,42.9682,67385.0
2018-06-08 11:45:00,47.86,47.87,47.76,47.76,79297.0,42.9682,42.9772,42.8784,42.8784,79297.0
2018-06-08 11:50:00,47.76,47.77,47.73,47.77,52718.0,42.8784,42.8874,42.8515,42.8874,52718.0
2018-06-08 11:55:00,47.76,47.79,47.75,47.78,76391.0,42.8784,42.9053,42.8694,42.8964,76391.0
2018-06-08 12:00:00,47.78,47.86,47.78,47.85,114027.0,42.8964,42.9682,42.8964,42.9592,114027.0
2018-06-08 12:05:00,47.85,47.89,47.85,47.89,105417.0,42.9592,42.9951,42.9592,42.9951,105417.0
2018-06-08 12:10:00,47.89,47.91,47.87,47.9,37487.0,42.9951,43.0131,42.9772,43.0041,37487.0
2018-06-08 12:15:00,47.89,47.9,47.88,47.88,36953.0,42.9951,43.0041,42.9861,42.9861,36953.0
2018-06-08 12:20:00,47.88,47.97,47.88,47.97,71188.0,42.9861,43.0669,42.9861,43.0669,71188.0
2018-06-08 12:25:00,47.97,48.02,47.94,48.01,196102.0,43.0669,43.1118,43.04,43.1029,196102.0
2018-06-08 12:30:00,48.01,48.03,48.0,48.02,47036.0,43.1029,43.1208,43.0939,43.1118,47036.0
2018-06-08 12:35:00,48.03,48.05,47.98,47.98,55874.0,43.1208,43.1388,43.0759,43.0759,55874.0
2018-06-08 12:40:00,47.99,48.0,47.97,47.97,46782.0,43.0849,43.0939,43.0669,43.0669,46782.0
2018-06-08 12:45:00,47.98,48.0,47.97,47.99,54828.0,43.0759,43.0939,43.0669,43.0849,54828.0
2018-06-08 12:50:00,47.99,48.02,47.98,48.02,65356.0,43.0849,43.1118,43.0759,43.1118,65356.0
2018-06-08 12:55:00,48.02,48.03,47.99,48.01,63120.0,43.1118,43.1208,43.0849,43.1029,63120.0
2018-06-08 13:00:00,48.01,48.02,48.0,48.01,171447.0,43.1029,43.1118,43.0939,43.1029,171447.0
2018-06-08 13:05:00,48.02,48.07,48.0,48.07,137430.0,43.1118,43.1567,43.0939,43.1567,137430.0
2018-06-08 13:10:00,48.06,48.1,48.04,48.09,242463.0,43.1477,43.1837,43.1298,43.1747,242463.0
2018-06-08 13:15:00,48.09,48.11,48.08,48.1,86216.0,43.1747,43.1926,43.1657,43.1837,86216.0
2018-06-08 13:20:00,48.1,48.11,48.09,48.09,48566.0,43.1837,43.1926,43.1747,43.1747,48566.0
2018-06-08 13:25:00,48.1,48.12,48.09,48.11,52765.0,43.1837,43.2016,43.1747,43.1926,52765.0
2018-06-08 13:30:00,48.11,48.18,48.1,48.18,282293.0,43.1926,43.2555,43.1837,43.2555,282293.0
2018-06-08 13:35:00,48.17,48.18,48.12,48.12,111547.0,43.2465,43.2555,43.2016,43.2016,111547.0
2018-06-08 13:40:00,48.13,48.13,48.07,48.09,155512.0,43.2106,43.2106,43.1567,43.1747,155512.0
2018-06-08 13:45:00,48.09,48.14,48.09,48.09,71525.0,43.1747,43.2196,43.1747,43.1747,71525.0
2018-06-08 13:50:00,48.1,48.16,48.04,48.16,245633.0,43.1837,43.2375,43.1298,43.2375,245633.0
2018-06-08 13:55:00,48.16,48.16,48.12,48.12,88505.0,43.2375,43.2375,43.2016,43.2016,88505.0
2018-06-08 14:00:00,48.13,48.14,48.11,48.12,160220.0,43.2106,43.2196,43.1926,43.2016,160220.0
2018-06-08 14:05:00,48.11,48.17,48.11,48.13,118305.0,43.1926,43.2465,43.1926,43.2106,118305.0
2018-06-08 14:10:00,48.14,48.22,48.13,48.22,101833.0,43.2196,43.2914,43.2106,43.2914,101833.0
2018-06-08 14:15:00,48.22,48.23,48.18,48.19,70842.0,43.2914,43.3004,43.2555,43.2645,70842.0
2018-06-08 14:20:00,48.19,48.2,48.16,48.2,98102.0,43.2645,43.2734,43.2375,43.2734,98102.0
2018-06-08 14:25:00,48.2,48.23,48.19,48.23,95897.0,43.2734,43.3004,43.2645,43.3004,95897.0
2018-06-08 14:30:00,48.23,48.25,48.22,48.23,99815.0,43.3004,43.3183,43.2914,43.3004,99815.0
2018-06-08 14:35:00,48.23,48.25,48.21,48.25,100830.0,43.3004,43.3183,43.2824,43.3183,100830.0
2018-06-08 14:40:00,48.25,48.29,48.24,48.29,126420.0,43.3183,43.3542,43.3093,43.3542,126420.0
2018-06-08 14:45:00,48.29,48.29,48.24,48.25,132858.0,43.3542,43.3542,43.3093,43.3183,132858.0
2018-06-08 14:50:00,48.25,48.28,48.25,48.26,86528.0,43.3183,43.3453,43.3183,43.3273,86528.0
2018-06-08 14:55:00,48.27,48.29,48.25,48.26,111641.0,43.3363,43.3542,43.3183,43.3273,111641.0
2018-06-08 15:00:00,48.27,48.28,48.24,48.26,170020.0,43.3363,43.3453,43.3093,43.3273,170020.0
2018-06-08 15:05:00,48.26,48.26,48.2,48.21,196769.0,43.3273,43.3273,43.2734,43.2824,196769.0
2018-06-08 15:10:00,48.2,48.26,48.2,48.24,114819.0,43.2734,43.3273,43.2734,43.3093,114819.0
2018-06-08 15:15:00,48.25,48.26,48.23,48.24,141092.0,43.3183,43.3273,43.3004,43.3093,141092.0
2018-06-08 15:20:00,48.25,48.29,48.24,48.29,123890.0,43.3183,43.3542,43.3093,43.3542,123890.0
2018-06-08 15:25:00,48.29,48.3,48.27,48.29,217340.0,43.3542,43.3632,43.3363,43.3542,217340.0
2018-06-08 15:30:00,48.29,48.35,48.28,48.35,135345.0,43.3542,43.4081,43.3453,43.4081,135345.0
2018-06-08 15:35:00,48.34,48.38,48.33,48.38,364395.0,43.3991,43.435,43.3901,43.435,364395.0
2018-06-08 15:40:00,48.38,48.38,48.26,48.28,544802.0,43.435,43.435,43.3273,43.3453,544802.0
2018-06-08 15:45:00,48.28,48.29,48.21,48.23,306648.0,43.3453,43.3542,43.2824,43.3004,306648.0
2018-06-08 15:50:00,48.23,48.27,48.21,48.22,415044.0,43.3004,43.3363,43.2824,43.2914,415044.0
2018-06-08 15:55:00,48.23,48.26,48.16,48.19,971482.0,43.3004,43.3273,43.2375,43.2645,971482.0
2018-06-11 09:30:00,48.15,48.15,48.05,48.08,316096.0,43.2285,43.2285,43.1388,43.1657,316096.0
2018-06-11 09:35:00,48.09,48.13,48.01,48.02,175164.0,43.1747,43.2106,43.1029,43.1118,175164.0
2018-06-11 09:40:00,48.01,48.11,47.98,48.09,133272.0,43.1029,43.1926,43.0759,43.1747,133272.0
2018-06-11 09:45:00,48.1,48.18,48.08,48.18,166507.0,43.1837,43.2555,43.1657,43.2555,166507.0
2018-06-11 09:50:00,48.18,48.26,48.18,48.23,134160.0,43.2555,43.3273,43.2555,43.3004,134160.0
2018-06-11 09:55:00,48.23,48.25,48.19,48.2,85936.0,43.3004,43.3183,43.2645,43.2734,85936.0
2018-06-11 10:00:00,48.21,48.25,48.18,48.19,157945.0,43.2824,43.3183,43.2555,43.2645,157945.0
2018-06-11 10:05:00,48.19,48.26,48.18,48.24,99122.0,43.2645,43.3273,43.2555,43.3093,99122.0
2018-06-11 10:10:00,48.24,48.29,48.24,48.29,102261.0,43.3093,43.3542,43.3093,43.3542,102261.0
2018-06-11 10:15:00,48.29,48.29,48.15,48.16,124748.0,43.3542,43.3542,43.2285,43.2375,124748.0
2018-06-11 10:20:00,48.16,48.18,48.12,48.14,122599.0,43.2375,43.2555,43.2016,43.2196,122599.0
2018-06-11 10:25:00,48.13,48.16,48.1,48.11,462163.0,43.2106,43.2375,43.1837,43.1926,462163.0
2018-06-11 10:30:00,48.1,48.15,48.07,48.12,129904.0,43.1837,43.2285,43.1567,43.2016,129904.0
2018-06-11 10:35:00,48.11,48.14,48.07,48.08,71904.0,43.1926,43.2196,43.1567,43.1657,71904.0
2018-06-11 10:40:00,48.07,48.1,48.06,48.07,84437.0,43.1567,43.1837,43.1477,43.1567,84437.0
2018-06-11 10:45:00,48.08,48.08,48.07,48.07,79668.0,43.1657,43.1657,43.1567,43.1567,79668.0
2018-06-11 10:50:00,48.08,48.1,47.98,48.01,289757.0,43.1657,43.1837,43.0759,43.1029,289757.0
2018-06-11 10:55:00,48.01,48.05,47.98,48.04,350511.0,43.1029,43.1388,43.0759,43.1298,350511.0
2018-06-11 11:00:00,48.03,48.05,47.98,48.01,167943.0,43.1208,43.1388,43.0759,43.1029,167943.0
2018-06-11 11:05:00,48.01,48.01,47.97,48.0,187717.0,43.1029,43.1029,43.0669,43.0939,187717.0
2018-06-11 11:10:00,48.0,48.02,47.98,48.01,81945.0,43.0939,43.1118,43.0759,43.1029,81945.0
2018-06-11 11:15:00,48.01,48.01,48.0,48.0,42985.0,43.1029,43.1029,43.0939,43.0939,42985.0
2018-06-11 11:20:00,48.01,48.13,48.0,48.13,186987.0,43.1029,43.2106,43.0939,43.2106,186987.0
2018-06-11 11:25:00,48.13,48.15,48.11,48.11,73624.0,43.2106,43.2285,43.1926,43.1926,73624.0
2018-06-11 11:30:00,48.12,48.15,48.1,48.12,76036.0,43.2016,43.2285,43.1837,43.2016,76036.0
2018-06-11 11:35:00,48.12,48.15,48.1,48.14,71179.0,43.2016,43.2285,43.1837,43.2196,71179.0
2018-06-11 11:40:00,48.14,48.16,48.13,48.16,76635.0,43.2196,43.2375,43.2106,43.2375,76635.0
2018-06-11 11:45:00,48.15,48.2,48.13,48.2,70435.0,43.2285,43.2734,43.2106,43.2734,70435.0
2018-06-11 11:50:00,48.2,48.24,48.19,48.22,102827.0,43.2734,43.3093,43.2645,43.2914,102827.0
2018-06-11 11:55:00,48.22,48.26,48.21,48.25,267953.0,43.2914,43.3273,43.2824,43.3183,267953.0
2018-06-11 12:00:00,48.25,48.26,48.22,48.23,73606.0,43.3183,43.3273,43.2914,43.3004,73606.0
2018-06-11 12:05:00,48.23,48.24,48.22,48.23,39624.0,43.3004,43.3093,43.2914,43.3004,39624.0
2018-06-11 12:10:00,48.23,48.23,48.18,48.19,133543.0,43.3004,43.3004,43.2555,43.2645,133543.0
2018-06-11 12:15:00,48.19,48.23,48.17,48.22,42451.0,43.2645,43.3004,43.2465,43.2914,42451.0
2018-06-11 12:20:00,48.22,48.25,48.21,48.25,44796.0,43.2914,43.3183,43.2824,43.3183,44796.0
2018-06-11 12:25:00,48.25,48.25,48.23,48.25,69525.0,43.3183,43.3183,43.3004,43.3183,69525.0
2018-06-11 12:30:00,48.24,48.25,48.23,48.25,44574.0,43.3093,43.3183,43.3004,43.3183,44574.0
2018-06-11 12:35:00,48.24,48.25,48.23,48.25,42205.0,43.3093,43.3183,43.3004,43.3183,42205.0
2018-06-11 12:40:00,48.24,48.25,48.23,48.23,68423.0,43.3093,43.3183,43.3004,43.3004,68423.0
2018-06-11 12:45:00,48.24,48.25,48.23,48.24,61652.0,43.3093,43.3183,43.3004,43.3093,61652.0
2018-06-11 12:50:00,48.24,48.25,48.23,48.25,53812.0,43.3093,43.3183,43.3004,43.3183,53812.0
2018-06-11 12:55:00,48.25,48.26,48.24,48.25,28653.0,43.3183,43.3273,43.3093,43.3183,28653.0
2018-06-11 13:00:00,48.25,48.25,48.2,48.2,39519.0,43.3183,43.3183,43.2734,43.2734,39519.0
2018-06-11 13:05:00,48.2,48.22,48.19,48.22,62041.0,43.2734,43.2914,43.2645,43.2914,62041.0
2018-06-11 13:10:00,48.22,48.25,48.21,48.24,49834.0,43.2914,43.3183,43.2824,43.3093,49834.0
2018-06-11 13:15:00,48.23,48.25,48.23,48.25,36284.0,43.3004,43.3183,43.3004,43.3183,36284.0
2018-06-11 13:20:00,48.25,48.25,48.24,48.25,33392.0,43.3183,43.3183,43.3093,43.3183,33392.0
2018-06-11 13:25:00,48.25,48.31,48.24,48.29,228064.0,43.3183,43.3722,43.3093,43.3542,228064.0
2018-06-11 13:30:00,48.3,48.31,48.28,48.3,71610.0,43.3632,43.3722,43.3453,43.3632,71610.0
2018-06-11 13:35:00,48.31,48.32,48.3,48.31,67575.0,43.3722,43.3812,43.3632,43.3722,67575.0
2018-06-11 13:40:00,48.31,48.32,48.3,48.3,122177.0,43.3722,43.3812,43.3632,43.3632,122177.0
2018-06-11 13:45:00,48.3,48.31,48.27,48.29,60020.0,43.3632,43.3722,43.3363,43.3542,60020.0
2018-06-11 13:50:00,48.28,48.29,48.21,48.21,67090.0,43.3453,43.3542,43.2824,43.2824,67090.0
2018-06-11 13:55:00,48.22,48.22,48.2,48.21,65498.0,43.2914,43.2914,43.2734,43.2824,65498.0
2018-06-11 14:00:00,48.21,48.22,48.16,48.16,54552.0,43.2824,43.2914,43.2375,43.2375,54552.0
2018-06-11 14:05:00,48.16,48.19,48.16,48.19,61446.0,43.2375,43.2645,43.2375,43.2645,61446.0
2018-06-11 14:10:00,48.19,48.19,48.17,48.19,96423.0,43.2645,43.2645,43.2465,43.2645,96423.0
2018-06-11 14:15:00,48.19,48.24,48.18,48.22,133891.0,43.2645,43.3093,43.2555,43.2914,133891.0
2018-06-11 14:20:00,48.22,48.24,48.19,48.24,65217.0,43.2914,43.3093,43.2645,43.3093,65217.0
2018-06-11 14:25:00,48.23,48.24,48.21,48.22,35572.0,43.3004,43.3093,43.2824,43.2914,35572.0
2018-06-11 14:30:00,48.22,48.22,48.19,48.2,55549.0,43.2914,43.2914,43.2645,43.2734,55549.0
2018-06-11 14:35:00,48.2,48.21,48.18,48.19,52467.0,43.2734,43.2824,43.2555,43.2645,52467.0
2018-06-11 14:40:00,48.19,48.22,48.19,48.22,44930.0,43.2645,43.2914,43.2645,43.2914,44930.0
2018-06-11 14:45:00,48.21,48.22,48.18,48.19,64397.0,43.2824,43.2914,43.2555,43.2645,64397.0
2018-06-11 14:50:00,48.19,48.19,48.17,48.19,43191.0,43.2645,43.2645,43.2465,43.2645,43191.0
2018-06-11 14:55:00,48.18,48.24,48.18,48.24,72487.0,43.2555,43.3093,43.2555,43.3093,72487.0
2018-06-11 15:00:00,48.24,48.27,48.23,48.26,142038.0,43.3093,43.3363,43.3004,43.3273,142038.0
2018-06-11 15:05:00,48.26,48.26,48.24,48.25,50597.0,43.3273,43.3273,43.3093,43.3183,50597.0
2018-06-11 15:10:00,48.25,48.31,48.23,48.3,140840.0,43.3183,43.3722,43.3004,43.3632,140840.0
2018-06-11 15:15:00,48.3,48.36,48.29,48.33,207183.0,43.3632,43.4171,43.3542,43.3901,207183.0
2018-06-11 15:20:00,48.33,48.37,48.32,48.36,363888.0,43.3901,43.4261,43.3812,43.4171,363888.0
2018-06-11 15:25:00,48.35,48.39,48.34,48.37,258078.0,43.4081,43.444,43.3991,43.4261,258078.0
2018-06-11 15:30:00,48.37,48.38,48.35,48.35,131512.0,43.4261,43.435,43.4081,43.4081,131512.0
2018-06-11 15:35:00,48.35,48.36,48.33,48.34,243158.0,43.4081,43.4171,43.3901,43.3991,243158.0
2018-06-11 15:40:00,48.34,48.36,48.33,48.34,242239.0,43.3991,43.4171,43.3901,43.3991,242239.0
2018-06-11 15:45:00,48.34,48.38,48.32,48.37,329131.0,43.3991,43.435,43.3812,43.4261,329131.0
2018-06-11 15:50:00,48.37,48.37,48.28,48.29,206920.0,43.4261,43.4261,43.3453,43.3542,206920.0
2018-06-11 15:55:00,48.29,48.31,48.19,48.21,745752.0,43.3542,43.3722,43.2645,43.2824,745752.0
2018-06-12 09:30:00,48.21,48.38,48.16,48.36,283211.0,43.2824,43.435,43.2375,43.4171,283211.0
2018-06-12 09:35:00,48.36,48.42,48.3,48.34,125117.0,43.4171,43.4709,43.3632,43.3991,125117.0
2018-06-12 09:40:00,48.33,48.43,48.3,48.37,109455.0,43.3901,43.4799,43.3632,43.4261,109455.0
2018-06-12 09:45:00,48.37,48.4,48.34,48.39,73274.0,43.4261,43.453,43.3991,43.444,73274.0
2018-06-12 09:50:00,48.39,48.4,48.31,48.34,90724.0,43.444,43.453,43.3722,43.3991,90724.0
2018-06-12 09:55:00,48.34,48.35,48.32,48.33,87148.0,43.3991,43.4081,43.3812,43.3901,87148.0
2018-06-12 10:00:00,48.32,48.35,48.28,48.34,105743.0,43.3812,43.4081,43.3453,43.3991,105743.0
2018-06-12 10:05:00,48.34,48.36,48.33,48.33,48449.0,43.3991,43.4171,43.3901,43.3901,48449.0
2018-06-12 10:10:00,48.34,48.42,48.33,48.41,95416.0,43.3991,43.4709,43.3901,43.462,95416.0
2018-06-12 10:15:00,48.41,48.42,48.35,48.36,60825.0,43.462,43.4709,43.4081,43.4171,60825.0
2018-06-12 10:20:00,48.36,48.45,48.35,48.43,115445.0,43.4171,43.4979,43.4081,43.4799,115445.0
2018-06-12 10:25:00,48.43,48.47,48.41,48.44,111653.0,43.4799,43.5158,43.462,43.4889,111653.0
2018-06-12 10:30:00,48.45,48.45,48.43,48.44,84646.0,43.4979,43.4979,43.4799,43.4889,84646.0
2018-06-12 10:35:00,48.44,48.44,48.37,48.39,98493.0,43.4889,43.4889,43.4261,43.444,98493.0
2018-06-12 10:40:00,48.4,48.49,48.39,48.49,117223.0,43.453,43.5338,43.444,43.5338,117223.0
2018-06-12 10:45:00,48.48,48.5,48.45,48.46,91754.0,43.5248,43.5428,43.4979,43.5069,91754.0
2018-06-12 10:50:00,48.46,48.51,48.44,48.5,348776.0,43.5069,43.5517,43.4889,43.5428,348776.0
2018-06-12 10:55:00,48.5,48.54,48.47,48.54,117910.0,43.5428,43.5787,43.5158,43.5787,117910.0
2018-06-12 11:00:00,48.54,48.54,48.49,48.54,106027.0,43.5787,43.5787,43.5338,43.5787,106027.0
2018-06-12 11:05:00,48.54,48.59,48.53,48.58,97768.0,43.5787,43.6236,43.5697,43.6146,97768.0
2018-06-12 11:10:00,48.58,48.58,48.46,48.48,133782.0,43.6146,43.6146,43.5069,43.5248,133782.0
2018-06-12 11:15:00,48.47,48.48,48.41,48.41,47698.0,43.5158,43.5248,43.462,43.462,47698.0
2018-06-12 11:20:00,48.41,48.47,48.39,48.43,123125.0,43.462,43.5158,43.444,43.4799,123125.0
2018-06-12 11:25:00,48.44,48.44,48.4,48.41,86168.0,43.4889,43.4889,43.453,43.462,86168.0
2018-06-12 11:30:00,48.41,48.51,48.4,48.5,148802.0,43.462,43.5517,43.453,43.5428,148802.0
2018-06-12 11:35:00,48.5,48.51,48.47,48.49,253220.0,43.5428,43.5517,43.5158,43.5338,253220.0
2018-06-12 11:40:00,48.49,48.51,48.48,48.5,51603.0,43.5338,43.5517,43.5248,43.5428,51603.0
2018-06-12 11:45:00,48.51,48.51,48.45,48.46,81881.0,43.5517,43.5517,43.4979,43.5069,81881.0
2018-06-12 11:50:00,48.46,48.51,48.46,48.51,60472.0,43.5069,43.5517,43.5069,43.5517,60472.0
2018-06-12 11:55:00,48.51,48.52,48.49,48.52,265095.0,43.5517,43.5607,43.5338,43.5607,265095.0
2018-06-12 12:00:00,48.53,48.54,48.47,48.48,499342.0,43.5697,43.5787,43.5158,43.5248,499342.0
2018-06-12 12:05:00,48.47,48.49,48.46,48.48,102045.0,43.5158,43.5338,43.5069,43.5248,102045.0
2018-06-12 12:10:00,48.48,48.5,48.47,48.48,92775.0,43.5248,43.5428,43.5158,43.5248,92775.0
2018-06-12 12:15:00,48.48,48.49,48.42,48.42,240964.0,43.5248,43.5338,43.4709,43.4709,240964.0
2018-06-12 12:20:00,48.43,48.44,48.42,48.43,107122.0,43.4799,43.4889,43.4709,43.4799,107122.0
2018-06-12 12:25:00,48.43,48.43,48.4,48.41,96176.0,43.4799,43.4799,43.453,43.462,96176.0
2018-06-12 12:30:00,48.41,48.43,48.39,48.4,72235.0,43.462,43.4799,43.444,43.453,72235.0
2018-06-12 12:35:00,48.39,48.41,48.39,48.4,72625.0,43.444,43.462,43.444,43.453,72625.0
2018-06-12 12:40:00,48.41,48.45,48.4,48.44,50677.0,43.462,43.4979,43.453,43.4889,50677.0
2018-06-12 12:45:00,48.44,48.45,48.41,48.42,104163.0,43.4889,43.4979,43.462,43.4709,104163.0
2018-06-12 12:50:00,48.42,48.44,48.4,48.4,94196.0,43.4709,43.4889,43.453,43.453,94196.0
2018-06-12 12:55:00,48.4,48.42,48.38,48.39,80090.0,43.453,43.4709,43.435,43.444,80090.0
2018-06-12 13:00:00,48.39,48.4,48.38,48.38,108487.0,43.444,43.453,43.435,43.435,108487.0
2018-06-12 13:05:00,48.39,48.39,48.35,48.37,148869.0,43.444,43.444,43.4081,43.4261,148869.0
2018-06-12 13:10:00,48.37,48.38,48.35,48.37,154121.0,43.4261,43.435,43.4081,43.4261,154121.0
2018-06-12 13:15:00,48.38,48.39,48.35,48.35,151770.0,43.435,43.444,43.4081,43.4081,151770.0
2018-06-12 13:20:00,48.36,48.39,48.35,48.37,71195.0,43.4171,43.444,43.4081,43.4261,71195.0
2018-06-12 13:25:00,48.38,48.38,48.36,48.38,99558.0,43.435,43.435,43.4171,43.435,99558.0
2018-06-12 13:30:00,48.38,48.39,48.37,48.39,74474.0,43.435,43.444,43.4261,43.444,74474.0
2018-06-12 13:35:00,48.39,48.44,48.38,48.39,216161.0,43.444,43.4889,43.435,43.444,216161.0
2018-06-12 13:40:00,48.39,48.42,48.38,48.38,80689.0,43.444,43.4709,43.435,43.435,80689.0
2018-06-12 13:45:00,48.39,48.44,48.38,48.41,203997.0,43.444,43.4889,43.435,43.462,203997.0
2018-06-12 13:50:00,48.42,48.42,48.4,48.41,152205.0,43.4709,43.4709,43.453,43.462,152205.0
2018-06-12 13:55:00,48.4,48.42,48.4,48.41,145527.0,43.453,43.4709,43.453,43.462,145527.0
2018-06-12 14:00:00,48.41,48.41,48.35,48.35,132327.0,43.462,43.462,43.4081,43.4081,132327.0
2018-06-12 14:05:00,48.36,48.36,48.34,48.34,86867.0,43.4171,43.4171,43.3991,43.3991,86867.0
2018-06-12 14:10:00,48.34,48.34,48.28,48.3,79549.0,43.3991,43.3991,43.3453,43.3632,79549.0
2018-06-12 14:15:00,48.3,48.34,48.29,48.32,95542.0,43.3632,43.3991,43.3542,43.3812,95542.0
2018-06-12 14:20:00,48.32,48.32,48.28,48.29,104545.0,43.3812,43.3812,43.3453,43.3542,104545.0
2018-06-12 14:25:00,48.29,48.29,48.18,48.2,182325.0,43.3542,43.3542,43.2555,43.2734,182325.0
2018-06-12 14:30:00,48.2,48.22,48.15,48.2,198131.0,43.2734,43.2914,43.2285,43.2734,198131.0
2018-06-12 14:35:00,48.2,48.22,48.16,48.2,106869.0,43.2734,43.2914,43.2375,43.2734,106869.0
2018-06-12 14:40:00,48.21,48.24,48.2,48.23,110603.0,43.2824,43.3093,43.2734,43.3004,110603.0
2018-06-12 14:45:00,48.23,48.24,48.22,48.23,126629.0,43.3004,43.3093,43.2914,43.3004,126629.0
2018-06-12 14:50:00,48.23,48.25,48.22,48.25,90927.0,43.3004,43.3183,43.2914,43.3183,90927.0
2018-06-12 14:55:00,48.25,48.3,48.23,48.27,208767.0,43.3183,43.3632,43.3004,43.3363,208767.0
2018-06-12 15:00:00,48.26,48.32,48.23,48.32,189329.0,43.3273,43.3812,43.3004,43.3812,189329.0
2018-06-12 15:05:00,48.32,48.36,48.31,48.34,169694.0,43.3812,43.4171,43.3722,43.3991,169694.0
2018-06-12 15:10:00,48.34,48.36,48.33,48.36,84435.0,43.3991,43.4171,43.3901,43.4171,84435.0
2018-06-12 15:15:00,48.36,48.37,48.34,48.36,149941.0,43.4171,43.4261,43.3991,43.4171,149941.0
2018-06-12 15:20:00,48.36,48.37,48.35,48.35,68687.0,43.4171,43.4261,43.4081,43.4081,68687.0
2018-06-12 15:25:00,48.36,48.37,48.33,48.35,165318.0,43.4171,43.4261,43.3901,43.4081,165318.0
2018-06-12 15:30:00,48.34,48.37,48.34,48.37,136691.0,43.3991,43.4261,43.3991,43.4261,136691.0
2018-06-12 15:35:00,48.37,48.41,48.35,48.39,229609.0,43.4261,43.462,43.4081,43.444,229609.0
2018-06-12 15:40:00,48.4,48.4,48.36,48.38,229896.0,43.453,43.453,43.4171,43.435,229896.0
2018-06-12 15:45:00,48.38,48.4,48.34,48.39,309912.0,43.435,43.453,43.3991,43.444,309912.0
2018-06-12 15:50:00,48.39,48.45,48.38,48.45,250793.0,43.444,43.4979,43.435,43.4979,250793.0
2018-06-12 15:55:00,48.45,48.46,48.4,48.45,760802.0,43.4979,43.5069,43.453,43.4979,760802.0
2018-06-13 09:30:00,48.11,48.25,48.09,48.22,576992.0,43.1926,43.3183,43.1747,43.2914,576992.0
2018-06-13 09:35:00,48.22,48.23,48.12,48.16,191056.0,43.2914,43.3004,43.2016,43.2375,191056.0
2018-06-13 09:40:00,48.17,48.28,48.15,48.27,153867.0,43.2465,43.3453,43.2285,43.3363,153867.0
2018-06-13 09:45:00,48.28,48.32,48.24,48.27,156468.0,43.3453,43.3812,43.3093,43.3363,156468.0
2018-06-13 09:50:00,48.28,48.39,48.26,48.38,115865.0,43.3453,43.444,43.3273,43.435,115865.0
2018-06-13 09:55:00,48.38,48.44,48.35,48.41,151963.0,43.435,43.4889,43.4081,43.462,151963.0
2018-06-13 10:00:00,48.41,48.47,48.38,48.46,222096.0,43.462,43.5158,43.435,43.5069,222096.0
2018-06-13 10:05:00,48.47,48.59,48.45,48.54,166809.0,43.5158,43.6236,43.4979,43.5787,166809.0
2018-06-13 10:10:00,48.54,48.55,48.52,48.53,30903.0,43.5787,43.5877,43.5607,43.5697,30903.0
2018-06-13 10:15:00,48.53,48.54,48.52,48.54,42568.0,43.5697,43.5787,43.5607,43.5787,42568.0
2018-06-13 10:20:00,48.54,48.57,48.52,48.56,58244.0,43.5787,43.6056,43.5607,43.5966,58244.0
2018-06-13 10:25:00,48.56,48.56,48.45,48.48,306659.0,43.5966,43.5966,43.4979,43.5248,306659.0
2018-06-13 10:30:00,48.48,48.49,48.39,48.42,115767.0,43.5248,43.5338,43.444,43.4709,115767.0
2018-06-13 10:35:00,48.42,48.5,48.42,48.45,61646.0,43.4709,43.5428,43.4709,43.4979,61646.0
2018-06-13 10:40:00,48.44,48.5,48.43,48.47,144885.0,43.4889,43.5428,43.4799,43.5158,144885.0
2018-06-13 10:45:00,48.48,48.5,48.44,48.44,127769.0,43.5248,43.5428,43.4889,43.4889,127769.0
2018-06-13 10:50:00,48.44,48.47,48.41,48.43,84615.0,43.4889,43.5158,43.462,43.4799,84615.0
2018-06-13 10:55:00,48.43,48.48,48.42,48.48,49720.0,43.4799,43.5248,43.4709,43.5248,49720.0
2018-06-13 11:00:00,48.48,48.53,48.47,48.53,95395.0,43.5248,43.5697,43.5158,43.5697,95395.0
2018-06-13 11:05:00,48.52,48.55,48.5,48.55,162765.0,43.5607,43.5877,43.5428,43.5877,162765.0
2018-06-13 11:10:00,48.55,48.55,48.5,48.51,54703.0,43.5877,43.5877,43.5428,43.5517,54703.0
2018-06-13 11:15:00,48.52,48.57,48.51,48.55,51420.0,43.5607,43.6056,43.5517,43.5877,51420.0
2018-06-13 11:20:00,48.54,48.57,48.53,48.54,123035.0,43.5787,43.6056,43.5697,43.5787,123035.0
2018-06-13 11:25:00,48.54,48.57,48.5,48.51,177732.0,43.5787,43.6056,43.5428,43.5517,177732.0
2018-06-13 11:30:00,48.51,48.54,48.5,48.54,76914.0,43.5517,43.5787,43.5428,43.5787,76914.0
2018-06-13 11:35:00,48.54,48.56,48.53,48.55,19452.0,43.5787,43.5966,43.5697,43.5877,19452.0
2018-06-13 11:40:00,48.55,48.58,48.54,48.56,63940.0,43.5877,43.6146,43.5787,43.5966,63940.0
2018-06-13 11:45:00,48.55,48.61,48.55,48.59,60297.0,43.5877,43.6415,43.5877,43.6236,60297.0
2018-06-13 11:50:00,48.59,48.64,48.59,48.64,87850.0,43.6236,43.6685,43.6236,43.6685,87850.0
2018-06-13 11:55:00,48.63,48.66,48.63,48.65,180542.0,43.6595,43.6864,43.6595,43.6774,180542.0
2018-06-13 12:00:00,48.65,48.66,48.63,48.64,60954.0,43.6774,43.6864,43.6595,43.6685,60954.0
2018-06-13 12:05:00,48.64,48.67,48.63,48.67,77038.0,43.6685,43.6954,43.6595,43.6954,77038.0
2018-06-13 12:10:00,48.67,48.67,48.64,48.65,44748.0,43.6954,43.6954,43.6685,43.6774,44748.0
2018-06-13 12:15:00,48.65,48.65,48.58,48.58,53512.0,43.6774,43.6774,43.6146,43.6146,53512.0
2018-06-13 12:20:00,48.58,48.59,48.53,48.53,54681.0,43.6146,43.6236,43.5697,43.5697,54681.0
2018-06-13 12:25:00,48.53,48.55,48.52,48.54,33368.0,43.5697,43.5877,43.5607,43.5787,33368.0
2018-06-13 12:30:00,48.53,48.54,48.51,48.51,25835.0,43.5697,43.5787,43.5517,43.5517,25835.0
2018-06-13 12:35:00,48.51,48.54,48.51,48.54,52740.0,43.5517,43.5787,43.5517,43.5787,52740.0
2018-06-13 12:40:00,48.54,48.56,48.52,48.56,42691.0,43.5787,43.5966,43.5607,43.5966,42691.0
2018-06-13 12:45:00,48.56,48.58,48.54,48.58,30661.0,43.5966,43.6146,43.5787,43.6146,30661.0
2018-06-13 12:50:00,48.58,48.58,48.56,48.56,22538.0,43.6146,43.6146,43.5966,43.5966,22538.0
2018-06-13 12:55:00,48.57,48.57,48.54,48.54,37663.0,43.6056,43.6056,43.5787,43.5787,37663.0
2018-06-13 13:00:00,48.54,48.57,48.53,48.56,196771.0,43.5787,43.6056,43.5697,43.5966,196771.0
2018-06-13 13:05:00,48.57,48.57,48.54,48.54,48912.0,43.6056,43.6056,43.5787,43.5787,48912.0
2018-06-13 13:10:00,48.55,48.57,48.54,48.55,51472.0,43.5877,43.6056,43.5787,43.5877,51472.0
2018-06-13 13:15:00,48.56,48.56,48.55,48.55,15772.0,43.5966,43.5966,43.5877,43.5877,15772.0
2018-06-13 13:20:00,48.55,48.57,48.52,48.54,71781.0,43.5877,43.6056,43.5607,43.5787,71781.0
2018-06-13 13:25:00,48.54,48.57,48.53,48.57,35815.0,43.5787,43.6056,43.5697,43.6056,35815.0
2018-06-13 13:30:00,48.56,48.59,48.54,48.57,227709.0,43.5966,43.6236,43.5787,43.6056,227709.0
2018-06-13 13:35:00,48.57,48.58,48.54,48.57,66936.0,43.6056,43.6146,43.5787,43.6056,66936.0
2018-06-13 13:40:00,48.57,48.57,48.54,48.55,44730.0,43.6056,43.6056,43.5787,43.5877,44730.0
2018-06-13 13:45:00,48.55,48.57,48.54,48.57,39564.0,43.5877,43.6056,43.5787,43.6056,39564.0
2018-06-13 13:50:00,48.56,48.6,48.56,48.59,170142.0,43.5966,43.6325,43.5966,43.6236,170142.0
2018-06-13 13:55:00,48.59,48.6,48.55,48.55,61184.0,43.6236,43.6325,43.5877,43.5877,61184.0
2018-06-13 14:00:00,48.55,48.55,48.4,48.4,183515.0,43.5877,43.5877,43.453,43.453,183515.0
2018-06-13 14:05:00,48.4,48.43,48.3,48.3,570882.0,43.453,43.4799,43.3632,43.3632,570882.0
2018-06-13 14:10:00,48.3,48.36,48.3,48.34,115709.0,43.3632,43.4171,43.3632,43.3991,115709.0
2018-06-13 14:15:00,48.34,48.36,48.33,48.36,239311.0,43.3991,43.4171,43.3901,43.4171,239311.0
2018-06-13 14:20:00,48.35,48.36,48.22,48.23,538263.0,43.4081,43.4171,43.2914,43.3004,538263.0
2018-06-13 14:25:00,48.23,48.24,48.19,48.22,197931.0,43.3004,43.3093,43.2645,43.2914,197931.0
2018-06-13 14:30:00,48.22,48.22,48.11,48.17,515525.0,43.2914,43.2914,43.1926,43.2465,515525.0
2018-06-13 14:35:00,48.18,48.22,48.12,48.21,266691.0,43.2555,43.2914,43.2016,43.2824,266691.0
2018-06-13 14:40:00,48.21,48.24,48.13,48.15,302064.0,43.2824,43.3093,43.2106,43.2285,302064.0
2018-06-13 14:45:00,48.15,48.2,48.11,48.19,354225.0,43.2285,43.2734,43.1926,43.2645,354225.0
2018-06-13 14:50:00,48.18,48.27,48.17,48.23,180609.0,43.2555,43.3363,43.2465,43.3004,180609.0
2018-06-13 14:55:00,48.23,48.32,48.23,48.32,149688.0,43.3004,43.3812,43.3004,43.3812,149688.0
2018-06-13 15:00:00,48.32,48.4,48.32,48.39,154175.0,43.3812,43.453,43.3812,43.444,154175.0
2018-06-13 15:05:00,48.4,48.43,48.37,48.37,162578.0,43.453,43.4799,43.4261,43.4261,162578.0
2018-06-13 15:10:00,48.37,48.42,48.35,48.41,268848.0,43.4261,43.4709,43.4081,43.462,268848.0
2018-06-13 15:15:00,48.41,48.44,48.39,48.43,241086.0,43.462,43.4889,43.444,43.4799,241086.0
2018-06-13 15:20:00,48.43,48.46,48.42,48.44,127450.0,43.4799,43.5069,43.4709,43.4889,127450.0
2018-06-13 15:25:00,48.43,48.46,48.35,48.42,224161.0,43.4799,43.5069,43.4081,43.4709,224161.0
2018-06-13 15:30:00,48.41,48.46,48.39,48.43,394355.0,43.462,43.5069,43.444,43.4799,394355.0
2018-06-13 15:35:00,48.42,48.43,48.34,48.37,224783.0,43.4709,43.4799,43.3991,43.4261,224783.0
2018-06-13 15:40:00,48.36,48.43,48.35,48.43,234539.0,43.4171,43.4799,43.4081,43.4799,234539.0
2018-06-13 15:45:00,48.42,48.43,48.33,48.34,414396.0,43.4709,43.4799,43.3901,43.3991,414396.0
2018-06-13 15:50:00,48.34,48.41,48.32,48.39,331955.0,43.3991,43.462,43.3812,43.444,331955.0
2018-06-13 15:55:00,48.38,48.39,48.27,48.28,932005.0,43.435,43.444,43.3363,43.3453,932005.0
2018-06-14 09:30:00,47.01,47.02,46.62,46.62,1895978.0,42.2051,42.214,41.8549,41.8549,1895978.0
2018-06-14 09:35:00,46.63,46.67,46.46,46.49,1163963.0,41.8639,41.8998,41.7113,41.7382,1163963.0
2018-06-14 09:40:00,46.5,46.5,46.21,46.25,976445.0,41.7472,41.7472,41.4868,41.5227,976445.0
2018-06-14 09:45:00,46.25,46.25,46.14,46.2,519536.0,41.5227,41.5227,41.424,41.4779,519536.0
2018-06-14 09:50:00,46.2,46.2,45.93,46.03,873973.0,41.4779,41.4779,41.2354,41.3252,873973.0
2018-06-14 09:55:00,46.04,46.08,45.93,45.98,827464.0,41.3342,41.3701,41.2354,41.2803,827464.0
2018-06-14 10:00:00,45.99,46.45,45.94,46.38,1848271.0,41.2893,41.7023,41.2444,41.6395,1848271.0
2018-06-14 10:05:00,46.38,46.54,46.34,46.41,629766.0,41.6395,41.7831,41.6035,41.6664,629766.0
2018-06-14 10:10:00,46.41,46.44,46.34,46.37,640790.0,41.6664,41.6933,41.6035,41.6305,640790.0
2018-06-14 10:15:00,46.37,46.5,46.34,46.42,920264.0,41.6305,41.7472,41.6035,41.6754,920264.0
2018-06-14 10:20:00,46.43,46.46,46.36,46.41,329461.0,41.6843,41.7113,41.6215,41.6664,329461.0
2018-06-14 10:25:00,46.4,46.44,46.37,46.4,291307.0,41.6574,41.6933,41.6305,41.6574,291307.0
2018-06-14 10:30:00,46.4,46.46,46.33,46.4,410102.0,41.6574,41.7113,41.5946,41.6574,410102.0
2018-06-14 10:35:00,46.4,46.73,46.38,46.73,598694.0,41.6574,41.9537,41.6395,41.9537,598694.0
2018-06-14 10:40:00,46.73,46.73,46.57,46.58,411156.0,41.9537,41.9537,41.81,41.819,411156.0
2018-06-14 10:45:00,46.59,46.59,46.5,46.54,176781.0,41.828,41.828,41.7472,41.7831,176781.0
2018-06-14 10:50:00,46.55,46.55,46.49,46.52,149382.0,41.7921,41.7921,41.7382,41.7651,149382.0
2018-06-14 10:55:00,46.52,46.52,46.42,46.44,317045.0,41.7651,41.7651,41.6754,41.6933,317045.0
2018-06-14 11:00:00,46.44,46.45,46.32,46.33,495869.0,41.6933,41.7023,41.5856,41.5946,495869.0
2018-06-14 11:05:00,46.33,46.35,46.25,46.25,271465.0,41.5946,41.6125,41.5227,41.5227,271465.0
2018-06-14 11:10:00,46.26,46.29,46.19,46.23,313770.0,41.5317,41.5587,41.4689,41.5048,313770.0
2018-06-14 11:15:00,46.23,46.23,46.09,46.11,423609.0,41.5048,41.5048,41.3791,41.3971,423609.0
2018-06-14 11:20:00,46.11,46.24,46.01,46.21,582144.0,41.3971,41.5138,41.3073,41.4868,582144.0
2018-06-14 11:25:00,46.2,46.35,46.2,46.34,267206.0,41.4779,41.6125,41.4779,41.6035,267206.0
2018-06-14 11:30:00,46.33,46.39,46.3,46.36,544926.0,41.5946,41.6484,41.5676,41.6215,544926.0
2018-06-14 11:35:00,46.35,46.39,46.3,46.33,209389.0,41.6125,41.6484,41.5676,41.5946,209389.0
2018-06-14 11:40:00,46.34,46.38,46.24,46.33,331672.0,41.6035,41.6395,41.5138,41.5946,331672.0
2018-06-14 11:45:00,46.33,46.35,46.24,46.24,403464.0,41.5946,41.6125,41.5138,41.5138,403464.0
2018-06-14 11:50:00,46.25,46.27,46.2,46.23,255353.0,41.5227,41.5407,41.4779,41.5048,255353.0
2018-06-14 11:55:00,46.23,46.32,46.22,46.32,148219.0,41.5048,41.5856,41.4958,41.5856,148219.0
2018-06-14 12:00:00,46.32,46.37,46.31,46.34,187109.0,41.5856,41.6305,41.5766,41.6035,187109.0
2018-06-14 12:05:00,46.34,46.35,46.33,46.34,104599.0,41.6035,41.6125,41.5946,41.6035,104599.0
2018-06-14 12:10:00,46.33,46.35,46.26,46.33,208783.0,41.5946,41.6125,41.5317,41.5946,208783.0
2018-06-14 12:15:00,46.34,46.4,46.31,46.31,132225.0,41.6035,41.6574,41.5766,41.5766,132225.0
2018-06-14 12:20:00,46.32,46.32,46.24,46.32,245836.0,41.5856,41.5856,41.5138,41.5856,245836.0
2018-06-14 12:25:00,46.32,46.34,46.29,46.34,118193.0,41.5856,41.6035,41.5587,41.6035,118193.0
2018-06-14 12:30:00,46.34,46.35,46.29,46.3,333301.0,41.6035,41.6125,41.5587,41.5676,333301.0
2018-06-14 12:35:00,46.3,46.3,46.16,46.21,250735.0,41.5676,41.5676,41.4419,41.4868,250735.0
2018-06-14 12:40:00,46.21,46.21,46.17,46.18,95677.0,41.4868,41.4868,41.4509,41.4599,95677.0
2018-06-14 12:45:00,46.17,46.2,46.12,46.16,134542.0,41.4509,41.4779,41.406,41.4419,134542.0
2018-06-14 12:50:00,46.16,46.17,46.07,46.1,342653.0,41.4419,41.4509,41.3611,41.3881,342653.0
2018-06-14 12:55:00,46.09,46.12,46.08,46.12,348071.0,41.3791,41.406,41.3701,41.406,348071.0
2018-06-14 13:00:00,46.11,46.2,46.11,46.17,347860.0,41.3971,41.4779,41.3971,41.4509,347860.0
2018-06-14 13:05:00,46.17,46.2,46.16,46.19,129723.0,41.4509,41.4779,41.4419,41.4689,129723.0
2018-06-14 13:10:00,46.19,46.2,46.18,46.19,148288.0,41.4689,41.4779,41.4599,41.4689,148288.0
2018-06-14 13:15:00,46.18,46.2,46.17,46.19,119351.0,41.4599,41.4779,41.4509,41.4689,119351.0
2018-06-14 13:20:00,46.19,46.24,46.18,46.18,187939.0,41.4689,41.5138,41.4599,41.4599,187939.0
2018-06-14 13:25:00,46.19,46.23,46.17,46.21,184161.0,41.4689,41.5048,41.4509,41.4868,184161.0
2018-06-14 13:30:00,46.22,46.27,46.21,46.26,135689.0,41.4958,41.5407,41.4868,41.5317,135689.0
2018-06-14 13:35:00,46.26,46.29,46.23,46.23,186569.0,41.5317,41.5587,41.5048,41.5048,186569.0
2018-06-14 13:40:00,46.23,46.31,46.23,46.3,282319.0,41.5048,41.5766,41.5048,41.5676,282319.0
2018-06-14 13:45:00,46.3,46.31,46.27,46.28,173478.0,41.5676,41.5766,41.5407,41.5497,173478.0
2018-06-14 13:50:00,46.28,46.3,46.27,46.28,166616.0,41.5497,41.5676,41.5407,41.5497,166616.0
2018-06-14 13:55:00,46.29,46.29,46.25,46.26,107632.0,41.5587,41.5587,41.5227,41.5317,107632.0
2018-06-14 14:00:00,46.25,46.26,46.13,46.13,158818.0,41.5227,41.5317,41.415,41.415,158818.0
2018-06-14 14:05:00,46.14,46.21,46.08,46.08,196578.0,41.424,41.4868,41.3701,41.3701,196578.0
2018-06-14 14:10:00,46.08,46.11,46.07,46.08,211612.0,41.3701,41.3971,41.3611,41.3701,211612.0
2018-06-14 14:15:00,46.08,46.11,46.05,46.08,267188.0,41.3701,41.3971,41.3432,41.3701,267188.0
2018-06-14 14:20:00,46.08,46.11,46.07,46.1,169171.0,41.3701,41.3971,41.3611,41.3881,169171.0
2018-06-14 14:25:00,46.09,46.11,46.04,46.05,291312.0,41.3791,41.3971,41.3342,41.3432,291312.0
2018-06-14 14:30:00,46.05,46.08,46.01,46.01,194413.0,41.3432,41.3701,41.3073,41.3073,194413.0
2018-06-14 14:35:00,46.02,46.02,45.93,45.96,506164.0,41.3163,41.3163,41.2354,41.2624,506164.0
2018-06-14 14:40:00,45.97,46.0,45.93,45.97,319174.0,41.2714,41.2983,41.2354,41.2714,319174.0
2018-06-14 14:45:00,45.96,45.98,45.9,45.91,327201.0,41.2624,41.2803,41.2085,41.2175,327201.0
2018-06-14 14:50:00,45.91,45.92,45.89,45.91,263165.0,41.2175,41.2265,41.1995,41.2175,263165.0
2018-06-14 14:55:00,45.91,45.95,45.85,45.85,232207.0,41.2175,41.2534,41.1636,41.1636,232207.0
2018-06-14 15:00:00,45.86,45.86,45.79,45.8,254321.0,41.1726,41.1726,41.1098,41.1187,254321.0
2018-06-14 15:05:00,45.8,45.81,45.79,45.8,276738.0,41.1187,41.1277,41.1098,41.1187,276738.0
2018-06-14 15:10:00,45.8,45.8,45.73,45.75,415762.0,41.1187,41.1187,41.0559,41.0738,415762.0
2018-06-14 15:15:00,45.76,45.81,45.75,45.81,445946.0,41.0828,41.1277,41.0738,41.1277,445946.0
2018-06-14 15:20:00,45.81,45.81,45.68,45.7,377559.0,41.1277,41.1277,41.011,41.029,377559.0
2018-06-14 15:25:00,45.7,45.73,45.66,45.73,273285.0,41.029,41.0559,40.993,41.0559,273285.0
2018-06-14 15:30:00,45.73,45.74,45.69,45.7,264479.0,41.0559,41.0649,41.02,41.029,264479.0
2018-06-14 15:35:00,45.7,45.84,45.69,45.81,570115.0,41.029,41.1546,41.02,41.1277,570115.0
2018-06-14 15:40:00,45.82,45.94,45.81,45.94,573850.0,41.1367,41.2444,41.1277,41.2444,573850.0
2018-06-14 15:45:00,45.94,45.94,45.81,45.88,589314.0,41.2444,41.2444,41.1277,41.1906,589314.0
2018-06-14 15:50:00,45.87,45.89,45.8,45.89,768364.0,41.1816,41.1995,41.1187,41.1995,768364.0
2018-06-14 15:55:00,45.89,45.95,45.88,45.9,1681671.0,41.1995,41.2534,41.1906,41.2085,1681671.0
2018-06-15 09:30:00,45.87,45.95,45.19,45.62,3409042.0,41.1816,41.2534,40.5711,40.9571,3409042.0
2018-06-15 09:35:00,45.63,45.9,45.58,45.86,374270.0,40.9661,41.2085,40.9212,41.1726,374270.0
2018-06-15 09:40:00,45.87,46.02,45.78,46.01,341123.0,41.1816,41.3163,41.1008,41.3073,341123.0
2018-06-15 09:45:00,46.0,46.16,45.97,46.08,382962.0,41.2983,41.4419,41.2714,41.3701,382962.0
2018-06-15 09:50:00,46.08,46.3,46.07,46.29,376513.0,41.3701,41.5676,41.3611,41.5587,376513.0
2018-06-15 09:55:00,46.29,46.34,46.19,46.19,220981.0,41.5587,41.6035,41.4689,41.4689,220981.0
2018-06-15 10:00:00,46.2,46.26,46.14,46.2,280117.0,41.4779,41.5317,41.424,41.4779,280117.0
2018-06-15 10:05:00,46.2,46.23,46.1,46.11,415459.0,41.4779,41.5048,41.3881,41.3971,415459.0
2018-06-15 10:10:00,46.11,46.23,46.1,46.23,146487.0,41.3971,41.5048,41.3881,41.5048,146487.0
2018-06-15 10:15:00,46.23,46.29,46.2,46.26,143474.0,41.5048,41.5587,41.4779,41.5317,143474.0
2018-06-15 10:20:00,46.25,46.31,46.25,46.28,139577.0,41.5227,41.5766,41.5227,41.5497,139577.0
2018-06-15 10:25:00,46.28,46.36,46.25,46.3,171551.0,41.5497,41.6215,41.5227,41.5676,171551.0
2018-06-15 10:30:00,46.3,46.35,46.22,46.33,314378.0,41.5676,41.6125,41.4958,41.5946,314378.0
2018-06-15 10:35:00,46.33,46.35,46.28,46.33,201865.0,41.5946,41.6125,41.5497,41.5946,201865.0
2018-06-15 10:40:00,46.34,46.42,46.33,46.37,344681.0,41.6035,41.6754,41.5946,41.6305,344681.0
2018-06-15 10:45:00,46.38,46.41,46.28,46.41,202002.0,41.6395,41.6664,41.5497,41.6664,202002.0
2018-06-15 10:50:00,46.41,46.44,46.35,46.35,246492.0,41.6664,41.6933,41.6125,41.6125,246492.0
2018-06-15 10:55:00,46.34,46.35,46.3,46.34,122796.0,41.6035,41.6125,41.5676,41.6035,122796.0
2018-06-15 11:00:00,46.34,46.39,46.32,46.34,310831.0,41.6035,41.6484,41.5856,41.6035,310831.0
2018-06-15 11:05:00,46.34,46.38,46.31,46.38,80377.0,41.6035,41.6395,41.5766,41.6395,80377.0
2018-06-15 11:10:00,46.38,46.45,46.37,46.45,136662.0,41.6395,41.7023,41.6305,41.7023,136662.0
2018-06-15 11:15:00,46.45,46.49,46.42,46.45,122080.0,41.7023,41.7382,41.6754,41.7023,122080.0
2018-06-15 11:20:00,46.45,46.45,46.33,46.34,129530.0,41.7023,41.7023,41.5946,41.6035,129530.0
2018-06-15 11:25:00,46.34,46.34,46.14,46.14,175160.0,41.6035,41.6035,41.424,41.424,175160.0
2018-06-15 11:30:00,46.15,46.17,46.09,46.14,273597.0,41.433,41.4509,41.3791,41.424,273597.0
2018-06-15 11:35:00,46.14,46.15,46.05,46.11,242842.0,41.424,41.433,41.3432,41.3971,242842.0
2018-06-15 11:40:00,46.11,46.17,46.08,46.16,310748.0,41.3971,41.4509,41.3701,41.4419,310748.0
2018-06-15 11:45:00,46.15,46.24,46.14,46.21,281180.0,41.433,41.5138,41.424,41.4868,281180.0
2018-06-15 11:50:00,46.21,46.21,46.13,46.2,298360.0,41.4868,41.4868,41.415,41.4779,298360.0
2018-06-15 11:55:00,46.2,46.22,46.15,46.2,310832.0,41.4779,41.4958,41.433,41.4779,310832.0
2018-06-15 12:00:00,46.2,46.22,46.15,46.19,85375.0,41.4779,41.4958,41.433,41.4689,85375.0
2018-06-15 12:05:00,46.19,46.19,46.16,46.18,79632.0,41.4689,41.4689,41.4419,41.4599,79632.0
2018-06-15 12:10:00,46.17,46.2,46.16,46.18,71281.0,41.4509,41.4779,41.4419,41.4599,71281.0
2018-06-15 12:15:00,46.17,46.19,46.13,46.16,97199.0,41.4509,41.4689,41.415,41.4419,97199.0
2018-06-15 12:20:00,46.16,46.18,46.15,46.16,92825.0,41.4419,41.4599,41.433,41.4419,92825.0
2018-06-15 12:25:00,46.16,46.19,46.13,46.17,202478.0,41.4419,41.4689,41.415,41.4509,202478.0
2018-06-15 12:30:00,46.17,46.18,46.14,46.18,91595.0,41.4509,41.4599,41.424,41.4599,91595.0
2018-06-15 12:35:00,46.17,46.18,46.15,46.18,91007.0,41.4509,41.4599,41.433,41.4599,91007.0
2018-06-15 12:40:00,46.18,46.19,46.16,46.18,184708.0,41.4599,41.4689,41.4419,41.4599,184708.0
2018-06-15 12:45:00,46.17,46.18,46.16,46.17,56560.0,41.4509,41.4599,41.4419,41.4509,56560.0
2018-06-15 12:50:00,46.18,46.18,46.14,46.16,48299.0,41.4599,41.4599,41.424,41.4419,48299.0
2018-06-15 12:55:00,46.17,46.2,46.16,46.18,107334.0,41.4509,41.4779,41.4419,41.4599,107334.0
2018-06-15 13:00:00,46.17,46.23,46.16,46.19,288882.0,41.4509,41.5048,41.4419,41.4689,288882.0
2018-06-15 13:05:00,46.19,46.21,46.18,46.19,86851.0,41.4689,41.4868,41.4599,41.4689,86851.0
2018-06-15 13:10:00,46.19,46.21,46.18,46.18,278040.0,41.4689,41.4868,41.4599,41.4599,278040.0
2018-06-15 13:15:00,46.19,46.19,46.18,46.18,45736.0,41.4689,41.4689,41.4599,41.4599,45736.0
2018-06-15 13:20:00,46.18,46.2,46.15,46.2,103610.0,41.4599,41.4779,41.433,41.4779,103610.0
2018-06-15 13:25:00,46.2,46.2,46.17,46.18,113693.0,41.4779,41.4779,41.4509,41.4599,113693.0
2018-06-15 13:30:00,46.17,46.19,46.15,46.17,93772.0,41.4509,41.4689,41.433,41.4509,93772.0
2018-06-15 13:35:00,46.18,46.2,46.17,46.2,49560.0,41.4599,41.4779,41.4509,41.4779,49560.0
2018-06-15 13:40:00,46.19,46.2,46.17,46.18,86928.0,41.4689,41.4779,41.4509,41.4599,86928.0
2018-06-15 13:45:00,46.18,46.18,46.15,46.15,142474.0,41.4599,41.4599,41.433,41.433,142474.0
2018-06-15 13:50:00,46.16,46.2,46.15,46.19,168145.0,41.4419,41.4779,41.433,41.4689,168145.0
2018-06-15 13:55:00,46.18,46.2,46.16,46.17,87710.0,41.4599,41.4779,41.4419,41.4509,87710.0
2018-06-15 14:00:00,46.18,46.2,46.17,46.19,193681.0,41.4599,41.4779,41.4509,41.4689,193681.0
2018-06-15 14:05:00,46.19,46.2,46.17,46.19,90268.0,41.4689,41.4779,41.4509,41.4689,90268.0
2018-06-15 14:10:00,46.19,46.2,46.18,46.19,65625.0,41.4689,41.4779,41.4599,41.4689,65625.0
2018-06-15 14:15:00,46.19,46.19,46.18,46.19,42940.0,41.4689,41.4689,41.4599,41.4689,42940.0
2018-06-15 14:20:00,46.19,46.21,46.17,46.18,639822.0,41.4689,41.4868,41.4509,41.4599,639822.0
2018-06-15 14:25:00,46.18,46.2,46.15,46.18,167194.0,41.4599,41.4779,41.433,41.4599,167194.0
2018-06-15 14:30:00,46.19,46.19,46.15,46.16,186296.0,41.4689,41.4689,41.433,41.4419,186296.0
2018-06-15 14:35:00,46.16,46.17,46.15,46.16,134010.0,41.4419,41.4509,41.433,41.4419,134010.0
2018-06-15 14:40:00,46.15,46.21,46.15,46.2,127979.0,41.433,41.4868,41.433,41.4779,127979.0
2018-06-15 14:45:00,46.21,46.21,46.16,46.16,120062.0,41.4868,41.4868,41.4419,41.4419,120062.0
2018-06-15 14:50:00,46.16,46.2,46.15,46.2,136820.0,41.4419,41.4779,41.433,41.4779,136820.0
2018-06-15 14:55:00,46.19,46.2,46.16,46.18,118042.0,41.4689,41.4779,41.4419,41.4599,118042.0
2018-06-15 15:00:00,46.18,46.19,46.17,46.19,103316.0,41.4599,41.4689,41.4509,41.4689,103316.0
2018-06-15 15:05:00,46.19,46.19,46.17,46.18,105818.0,41.4689,41.4689,41.4509,41.4599,105818.0
2018-06-15 15:10:00,46.18,46.18,46.15,46.15,115239.0,41.4599,41.4599,41.433,41.433,115239.0
2018-06-15 15:15:00,46.16,46.17,46.15,46.16,181635.0,41.4419,41.4509,41.433,41.4419,181635.0
2018-06-15 15:20:00,46.16,46.18,46.14,46.17,197848.0,41.4419,41.4599,41.424,41.4509,197848.0
2018-06-15 15:25:00,46.17,46.18,46.15,46.18,190395.0,41.4509,41.4599,41.433,41.4599,190395.0
2018-06-15 15:30:00,46.18,46.2,46.17,46.18,161619.0,41.4599,41.4779,41.4509,41.4599,161619.0
2018-06-15 15:35:00,46.18,46.18,46.17,46.17,193575.0,41.4599,41.4599,41.4509,41.4509,193575.0
2018-06-15 15:40:00,46.18,46.22,46.15,46.22,566582.0,41.4599,41.4958,41.433,41.4958,566582.0
2018-06-15 15:45:00,46.21,46.21,46.16,46.17,273983.0,41.4868,41.4868,41.4419,41.4509,273983.0
2018-06-15 15:50:00,46.18,46.2,46.15,46.2,442595.0,41.4599,41.4779,41.433,41.4779,442595.0
2018-06-15 15:55:00,46.2,46.27,46.19,46.25,899409.0,41.4779,41.5407,41.4689,41.5227,899409.0
2018-06-18 09:30:00,45.82,45.83,45.46,45.54,699485.0,41.1367,41.1457,40.8135,40.8853,699485.0
2018-06-18 09:35:00,45.55,45.82,45.55,45.82,197864.0,40.8943,41.1367,40.8943,41.1367,197864.0
2018-06-18 09:40:00,45.8,45.87,45.75,45.84,144528.0,41.1187,41.1816,41.0738,41.1546,144528.0
2018-06-18 09:45:00,45.83,45.92,45.78,45.86,195104.0,41.1457,41.2265,41.1008,41.1726,195104.0
2018-06-18 09:50:00,45.87,45.97,45.82,45.97,254746.0,41.1816,41.2714,41.1367,41.2714,254746.0
2018-06-18 09:55:00,45.97,46.08,45.96,46.04,316576.0,41.2714,41.3701,41.2624,41.3342,316576.0
2018-06-18 10:00:00,46.05,46.1,46.01,46.09,268990.0,41.3432,41.3881,41.3073,41.3791,268990.0
2018-06-18 10:05:00,46.09,46.2,46.09,46.16,221274.0,41.3791,41.4779,41.3791,41.4419,221274.0
2018-06-18 10:10:00,46.16,46.17,46.05,46.16,190187.0,41.4419,41.4509,41.3432,41.4419,190187.0
2018-06-18 10:15:00,46.16,46.16,46.08,46.09,364940.0,41.4419,41.4419,41.3701,41.3791,364940.0
2018-06-18 10:20:00,46.09,46.17,46.07,46.16,251505.0,41.3791,41.4509,41.3611,41.4419,251505.0
2018-06-18 10:25:00,46.16,46.17,46.01,46.01,190726.0,41.4419,41.4509,41.3073,41.3073,190726.0
2018-06-18 10:30:00,46.01,46.08,45.98,46.08,150197.0,41.3073,41.3701,41.2803,41.3701,150197.0
2018-06-18 10:35:00,46.08,46.1,46.06,46.08,184215.0,41.3701,41.3881,41.3522,41.3701,184215.0
2018-06-18 10:40:00,46.08,46.1,46.03,46.07,211116.0,41.3701,41.3881,41.3252,41.3611,211116.0
2018-06-18 10:45:00,46.07,46.24,46.05,46.23,234499.0,41.3611,41.5138,41.3432,41.5048,234499.0
2018-06-18 10:50:00,46.23,46.26,46.19,46.2,142450.0,41.5048,41.5317,41.4689,41.4779,142450.0
2018-06-18 10:55:00,46.2,46.22,46.17,46.18,95368.0,41.4779,41.4958,41.4509,41.4599,95368.0
2018-06-18 11:00:00,46.17,46.18,46.14,46.15,107628.0,41.4509,41.4599,41.424,41.433,107628.0
2018-06-18 11:05:00,46.15,46.2,46.14,46.2,91624.0,41.433,41.4779,41.424,41.4779,91624.0
2018-06-18 11:10:00,46.19,46.2,46.14,46.19,121498.0,41.4689,41.4779,41.424,41.4689,121498.0
2018-06-18 11:15:00,46.19,46.2,46.13,46.14,75006.0,41.4689,41.4779,41.415,41.424,75006.0
2018-06-18 11:20:00,46.13,46.16,46.13,46.14,132568.0,41.415,41.4419,41.415,41.424,132568.0
2018-06-18 11:25:00,46.13,46.16,46.13,46.15,87757.0,41.415,41.4419,41.415,41.433,87757.0
2018-06-18 11:30:00,46.15,46.19,46.12,46.12,140515.0,41.433,41.4689,41.406,41.406,140515.0
2018-06-18 11:35:00,46.12,46.2,46.12,46.19,240744.0,41.406,41.4779,41.406,41.4689,240744.0
2018-06-18 11:40:00,46.19,46.2,46.16,46.18,80508.0,41.4689,41.4779,41.4419,41.4599,80508.0
2018-06-18 11:45:00,46.18,46.19,46.16,46.18,49123.0,41.4599,41.4689,41.4419,41.4599,49123.0
2018-06-18 11:50:00,46.18,46.32,46.17,46.31,197792.0,41.4599,41.5856,41.4509,41.5766,197792.0
2018-06-18 11:55:00,46.32,46.35,46.29,46.3,408862.0,41.5856,41.6125,41.5587,41.5676,408862.0
2018-06-18 12:00:00,46.31,46.33,46.28,46.29,173701.0,41.5766,41.5946,41.5497,41.5587,173701.0
2018-06-18 12:05:00,46.3,46.31,46.27,46.27,141473.0,41.5676,41.5766,41.5407,41.5407,141473.0
2018-06-18 12:10:00,46.27,46.31,46.24,46.3,109755.0,41.5407,41.5766,41.5138,41.5676,109755.0
2018-06-18 12:15:00,46.3,46.32,46.28,46.3,210236.0,41.5676,41.5856,41.5497,41.5676,210236.0
2018-06-18 12:20:00,46.29,46.3,46.26,46.29,78701.0,41.5587,41.5676,41.5317,41.5587,78701.0
2018-06-18 12:25:00,46.29,46.29,46.24,46.27,204278.0,41.5587,41.5587,41.5138,41.5407,204278.0
2018-06-18 12:30:00,46.27,46.3,46.25,46.27,119964.0,41.5407,41.5676,41.5227,41.5407,119964.0
2018-06-18 12:35:00,46.27,46.28,46.22,46.25,72164.0,41.5407,41.5497,41.4958,41.5227,72164.0
2018-06-18 12:40:00,46.25,46.27,46.24,46.27,61957.0,41.5227,41.5407,41.5138,41.5407,61957.0
2018-06-18 12:45:00,46.27,46.27,46.24,46.24,117263.0,41.5407,41.5407,41.5138,41.5138,117263.0
2018-06-18 12:50:00,46.25,46.28,46.23,46.24,65950.0,41.5227,41.5497,41.5048,41.5138,65950.0
2018-06-18 12:55:00,46.24,46.25,46.2,46.24,99539.0,41.5138,41.5227,41.4779,41.5138,99539.0
2018-06-18 13:00:00,46.24,46.25,46.21,46.23,66962.0,41.5138,41.5227,41.4868,41.5048,66962.0
2018-06-18 13:05:00,46.23,46.24,46.19,46.2,237152.0,41.5048,41.5138,41.4689,41.4779,237152.0
2018-06-18 13:10:00,46.19,46.21,46.17,46.17,133937.0,41.4689,41.4868,41.4509,41.4509,133937.0
2018-06-18 13:15:00,46.18,46.18,46.15,46.16,202146.0,41.4599,41.4599,41.433,41.4419,202146.0
2018-06-18 13:20:00,46.17,46.21,46.17,46.19,148930.0,41.4509,41.4868,41.4509,41.4689,148930.0
2018-06-18 13:25:00,46.2,46.22,46.19,46.21,80937.0,41.4779,41.4958,41.4689,41.4868,80937.0
2018-06-18 13:30:00,46.21,46.27,46.2,46.27,121174.0,41.4868,41.5407,41.4779,41.5407,121174.0
2018-06-18 13:35:00,46.27,46.28,46.23,46.24,67040.0,41.5407,41.5497,41.5048,41.5138,67040.0
2018-06-18 13:40:00,46.23,46.26,46.22,46.25,97705.0,41.5048,41.5317,41.4958,41.5227,97705.0
2018-06-18 13:45:00,46.26,46.26,46.19,46.21,114001.0,41.5317,41.5317,41.4689,41.4868,114001.0
2018-06-18 13:50:00,46.22,46.22,46.17,46.18,117167.0,41.4958,41.4958,41.4509,41.4599,117167.0
2018-06-18 13:55:00,46.18,46.19,46.15,46.18,109271.0,41.4599,41.4689,41.433,41.4599,109271.0
2018-06-18 14:00:00,46.18,46.18,46.14,46.15,165663.0,41.4599,41.4599,41.424,41.433,165663.0
2018-06-18 14:05:00,46.15,46.18,46.15,46.18,99746.0,41.433,41.4599,41.433,41.4599,99746.0
2018-06-18 14:10:00,46.18,46.2,46.17,46.19,95611.0,41.4599,41.4779,41.4509,41.4689,95611.0
2018-06-18 14:15:00,46.19,46.25,46.19,46.25,92628.0,41.4689,41.5227,41.4689,41.5227,92628.0
2018-06-18 14:20:00,46.24,46.3,46.23,46.3,182735.0,41.5138,41.5676,41.5048,41.5676,182735.0
2018-06-18 14:25:00,46.3,46.32,46.27,46.3,141395.0,41.5676,41.5856,41.5407,41.5676,141395.0
2018-06-18 14:30:00,46.3,46.33,46.28,46.29,116991.0,41.5676,41.5946,41.5497,41.5587,116991.0
2018-06-18 14:35:00,46.29,46.34,46.28,46.33,98826.0,41.5587,41.6035,41.5497,41.5946,98826.0
2018-06-18 14:40:00,46.33,46.34,46.32,46.34,99041.0,41.5946,41.6035,41.5856,41.6035,99041.0
2018-06-18 14:45:00,46.34,46.36,46.33,46.34,169424.0,41.6035,41.6215,41.5946,41.6035,169424.0
2018-06-18 14:50:00,46.34,46.36,46.34,46.35,190637.0,41.6035,41.6215,41.6035,41.6125,190637.0
2018-06-18 14:55:00,46.36,46.4,46.34,46.38,182226.0,41.6215,41.6574,41.6035,41.6395,182226.0
2018-06-18 15:00:00,46.39,46.41,46.38,46.41,160447.0,41.6484,41.6664,41.6395,41.6664,160447.0
2018-06-18 15:05:00,46.4,46.41,46.39,46.39,67591.0,41.6574,41.6664,41.6484,41.6484,67591.0
2018-06-18 15:10:00,46.39,46.4,46.39,46.39,71795.0,41.6484,41.6574,41.6484,41.6484,71795.0
2018-06-18 15:15:00,46.4,46.4,46.34,46.36,247659.0,41.6574,41.6574,41.6035,41.6215,247659.0
2018-06-18 15:20:00,46.36,46.52,46.35,46.51,318676.0,41.6215,41.7651,41.6125,41.7562,318676.0
2018-06-18 15:25:00,46.52,46.52,46.48,46.52,172116.0,41.7651,41.7651,41.7292,41.7651,172116.0
2018-06-18 15:30:00,46.52,46.57,46.5,46.56,265994.0,41.7651,41.81,41.7472,41.8011,265994.0
2018-06-18 15:35:00,46.56,46.57,46.52,46.52,384376.0,41.8011,41.81,41.7651,41.7651,384376.0
2018-06-18 15:40:00,46.52,46.53,46.45,46.46,401029.0,41.7651,41.7741,41.7023,41.7113,401029.0
2018-06-18 15:45:00,46.47,46.58,46.46,46.51,584222.0,41.7203,41.819,41.7113,41.7562,584222.0
2018-06-18 15:50:00,46.51,46.58,46.49,46.55,456355.0,41.7562,41.819,41.7382,41.7921,456355.0
2018-06-18 15:55:00,46.55,46.6,46.49,46.54,1111218.0,41.7921,41.837,41.7382,41.7831,1111218.0
2018-06-19 09:30:00,45.84,46.15,45.77,46.12,542385.0,41.1546,41.433,41.0918,41.406,542385.0
2018-06-19 09:35:00,46.12,46.2,46.06,46.2,163985.0,41.406,41.4779,41.3522,41.4779,163985.0
2018-06-19 09:40:00,46.2,46.23,46.09,46.16,183529.0,41.4779,41.5048,41.3791,41.4419,183529.0
2018-06-19 09:45:00,46.16,46.19,46.1,46.1,196468.0,41.4419,41.4689,41.3881,41.3881,196468.0
2018-06-19 09:50:00,46.1,46.11,46.06,46.07,148900.0,41.3881,41.3971,41.3522,41.3611,148900.0
2018-06-19 09:55:00,46.07,46.14,46.06,46.12,153635.0,41.3611,41.424,41.3522,41.406,153635.0
2018-06-19 10:00:00,46.13,46.13,46.07,46.09,126480.0,41.415,41.415,41.3611,41.3791,126480.0
2018-06-19 10:05:00,46.09,46.12,46.0,46.03,120219.0,41.3791,41.406,41.2983,41.3252,120219.0
2018-06-19 10:10:00,46.03,46.15,46.01,46.14,131601.0,41.3252,41.433,41.3073,41.424,131601.0
2018-06-19 10:15:00,46.14,46.17,46.09,46.17,152130.0,41.424,41.4509,41.3791,41.4509,152130.0
2018-06-19 10:20:00,46.17,46.23,46.15,46.17,295243.0,41.4509,41.5048,41.433,41.4509,295243.0
2018-06-19 10:25:00,46.16,46.19,46.0,46.01,163035.0,41.4419,41.4689,41.2983,41.3073,163035.0
2018-06-19 10:30:00,46.01,46.01,45.88,45.9,167853.0,41.3073,41.3073,41.1906,41.2085,167853.0
2018-06-19 10:35:00,45.89,45.97,45.81,45.92,204782.0,41.1995,41.2714,41.1277,41.2265,204782.0
2018-06-19 10:40:00,45.93,46.04,45.92,46.01,178497.0,41.2354,41.3342,41.2265,41.3073,178497.0
2018-06-19 10:45:00,46.01,46.09,46.0,46.05,129176.0,41.3073,41.3791,41.2983,41.3432,129176.0
2018-06-19 10:50:00,46.05,46.1,46.05,46.1,108176.0,41.3432,41.3881,41.3432,41.3881,108176.0
2018-06-19 10:55:00,46.11,46.15,46.09,46.12,81962.0,41.3971,41.433,41.3791,41.406,81962.0
2018-06-19 11:00:00,46.11,46.13,46.01,46.01,167786.0,41.3971,41.415,41.3073,41.3073,167786.0
2018-06-19 11:05:00,46.02,46.08,46.0,46.02,132476.0,41.3163,41.3701,41.2983,41.3163,132476.0
2018-06-19 11:10:00,46.02,46.11,46.02,46.05,161761.0,41.3163,41.3971,41.3163,41.3432,161761.0
2018-06-19 11:15:00,46.05,46.12,46.0,46.12,194631.0,41.3432,41.406,41.2983,41.406,194631.0
2018-06-19 11:20:00,46.12,46.2,46.1,46.16,142481.0,41.406,41.4779,41.3881,41.4419,142481.0
2018-06-19 11:25:00,46.15,46.21,46.15,46.18,288612.0,41.433,41.4868,41.433,41.4599,288612.0
2018-06-19 11:30:00,46.17,46.2,46.14,46.15,103692.0,41.4509,41.4779,41.424,41.433,103692.0
2018-06-19 11:35:00,46.14,46.18,46.14,46.16,84795.0,41.424,41.4599,41.424,41.4419,84795.0
2018-06-19 11:40:00,46.16,46.22,46.14,46.21,108901.0,41.4419,41.4958,41.424,41.4868,108901.0
2018-06-19 11:45:00,46.2,46.3,46.19,46.28,126067.0,41.4779,41.5676,41.4689,41.5497,126067.0
2018-06-19 11:50:00,46.28,46.29,46.23,46.28,209845.0,41.5497,41.5587,41.5048,41.5497,209845.0
2018-06-19 11:55:00,46.27,46.33,46.24,46.25,185585.0,41.5407,41.5946,41.5138,41.5227,185585.0
2018-06-19 12:00:00,46.25,46.26,46.23,46.26,134672.0,41.5227,41.5317,41.5048,41.5317,134672.0
2018-06-19 12:05:00,46.25,46.28,46.24,46.28,95160.0,41.5227,41.5497,41.5138,41.5497,95160.0
2018-06-19 12:10:00,46.28,46.29,46.23,46.23,107272.0,41.5497,41.5587,41.5048,41.5048,107272.0
2018-06-19 12:15:00,46.23,46.26,46.23,46.25,80432.0,41.5048,41.5317,41.5048,41.5227,80432.0
2018-06-19 12:20:00,46.24,46.25,46.21,46.25,149004.0,41.5138,41.5227,41.4868,41.5227,149004.0
2018-06-19 12:25:00,46.25,46.26,46.2,46.2,114746.0,41.5227,41.5317,41.4779,41.4779,114746.0
2018-06-19 12:30:00,46.2,46.21,46.13,46.16,173486.0,41.4779,41.4868,41.415,41.4419,173486.0
2018-06-19 12:35:00,46.16,46.17,46.14,46.15,151003.0,41.4419,41.4509,41.424,41.433,151003.0
2018-06-19 12:40:00,46.15,46.2,46.14,46.19,155024.0,41.433,41.4779,41.424,41.4689,155024.0
2018-06-19 12:45:00,46.19,46.21,46.17,46.19,234800.0,41.4689,41.4868,41.4509,41.4689,234800.0
2018-06-19 12:50:00,46.18,46.2,46.16,46.19,116049.0,41.4599,41.4779,41.4419,41.4689,116049.0
2018-06-19 12:55:00,46.19,46.23,46.18,46.22,112249.0,41.4689,41.5048,41.4599,41.4958,112249.0
2018-06-19 13:00:00,46.22,46.26,46.22,46.22,154236.0,41.4958,41.5317,41.4958,41.4958,154236.0
2018-06-19 13:05:00,46.22,46.23,46.16,46.16,145073.0,41.4958,41.5048,41.4419,41.4419,145073.0
2018-06-19 13:10:00,46.16,46.21,46.14,46.21,90123.0,41.4419,41.4868,41.424,41.4868,90123.0
2018-06-19 13:15:00,46.22,46.22,46.2,46.22,58553.0,41.4958,41.4958,41.4779,41.4958,58553.0
2018-06-19 13:20:00,46.21,46.22,46.18,46.21,110202.0,41.4868,41.4958,41.4599,41.4868,110202.0
2018-06-19 13:25:00,46.21,46.22,46.19,46.21,102783.0,41.4868,41.4958,41.4689,41.4868,102783.0
2018-06-19 13:30:00,46.2,46.21,46.17,46.19,121215.0,41.4779,41.4868,41.4509,41.4689,121215.0
2018-06-19 13:35:00,46.18,46.21,46.18,46.21,83384.0,41.4599,41.4868,41.4599,41.4868,83384.0
2018-06-19 13:40:00,46.21,46.25,46.2,46.25,88861.0,41.4868,41.5227,41.4779,41.5227,88861.0
2018-06-19 13:45:00,46.25,46.27,46.21,46.26,233820.0,41.5227,41.5407,41.4868,41.5317,233820.0
2018-06-19 13:50:00,46.26,46.27,46.22,46.23,145358.0,41.5317,41.5407,41.4958,41.5048,145358.0
2018-06-19 13:55:00,46.23,46.29,46.21,46.27,179056.0,41.5048,41.5587,41.4868,41.5407,179056.0
2018-06-19 14:00:00,46.26,46.28,46.24,46.27,168668.0,41.5317,41.5497,41.5138,41.5407,168668.0
2018-06-19 14:05:00,46.27,46.34,46.26,46.34,181228.0,41.5407,41.6035,41.5317,41.6035,181228.0
2018-06-19 14:10:00,46.33,46.34,46.31,46.34,153122.0,41.5946,41.6035,41.5766,41.6035,153122.0
2018-06-19 14:15:00,46.33,46.41,46.32,46.4,214216.0,41.5946,41.6664,41.5856,41.6574,214216.0
2018-06-19 14:20:00,46.4,46.41,46.37,46.4,180382.0,41.6574,41.6664,41.6305,41.6574,180382.0
2018-06-19 14:25:00,46.4,46.4,46.34,46.36,205972.0,41.6574,41.6574,41.6035,41.6215,205972.0
2018-06-19 14:30:00,46.35,46.36,46.23,46.25,189003.0,41.6125,41.6215,41.5048,41.5227,189003.0
2018-06-19 14:35:00,46.25,46.26,46.23,46.25,99968.0,41.5227,41.5317,41.5048,41.5227,99968.0
2018-06-19 14:40:00,46.25,46.28,46.22,46.26,159425.0,41.5227,41.5497,41.4958,41.5317,159425.0
2018-06-19 14:45:00,46.27,46.32,46.25,46.31,147915.0,41.5407,41.5856,41.5227,41.5766,147915.0
2018-06-19 14:50:00,46.3,46.33,46.28,46.32,144495.0,41.5676,41.5946,41.5497,41.5856,144495.0
2018-06-19 14:55:00,46.31,46.4,46.29,46.4,323431.0,41.5766,41.6574,41.5587,41.6574,323431.0
2018-06-19 15:00:00,46.39,46.41,46.31,46.31,154186.0,41.6484,41.6664,41.5766,41.5766,154186.0
2018-06-19 15:05:00,46.31,46.32,46.25,46.25,171924.0,41.5766,41.5856,41.5227,41.5227,171924.0
2018-06-19 15:10:00,46.25,46.27,46.21,46.23,171256.0,41.5227,41.5407,41.4868,41.5048,171256.0
2018-06-19 15:15:00,46.23,46.25,46.19,46.22,375046.0,41.5048,41.5227,41.4689,41.4958,375046.0
2018-06-19 15:20:00,46.22,46.23,46.19,46.2,217834.0,41.4958,41.5048,41.4689,41.4779,217834.0
2018-06-19 15:25:00,46.2,46.21,46.15,46.18,275089.0,41.4779,41.4868,41.433,41.4599,275089.0
2018-06-19 15:30:00,46.17,46.28,46.17,46.23,245259.0,41.4509,41.5497,41.4509,41.5048,245259.0
2018-06-19 15:35:00,46.24,46.35,46.23,46.34,357145.0,41.5138,41.6125,41.5048,41.6035,357145.0
2018-06-19 15:40:00,46.34,46.34,46.28,46.32,579298.0,41.6035,41.6035,41.5497,41.5856,579298.0
2018-06-19 15:45:00,46.32,46.32,46.23,46.29,577144.0,41.5856,41.5856,41.5048,41.5587,577144.0
2018-06-19 15:50:00,46.29,46.34,46.27,46.31,491572.0,41.5587,41.6035,41.5407,41.5766,491572.0
2018-06-19 15:55:00,46.32,46.36,46.23,46.29,1007229.0,41.5856,41.6215,41.5048,41.5587,1007229.0
2018-06-20 09:30:00,43.51,44.0,43.21,44.0,3867249.0,39.0628,39.5027,38.7935,39.5027,3867249.0
2018-06-20 09:35:00,44.0,44.19,43.61,43.81,2286301.0,39.5027,39.6733,39.1526,39.3321,2286301.0
2018-06-20 09:40:00,43.8,44.15,43.73,44.09,1515267.0,39.3232,39.6374,39.2603,39.5835,1515267.0
2018-06-20 09:45:00,44.09,44.5,44.09,44.46,1573113.0,39.5835,39.9516,39.5835,39.9157,1573113.0
2018-06-20 09:50:00,44.46,44.79,44.39,44.57,1255623.0,39.9157,40.212,39.8529,40.0145,1255623.0
2018-06-20 09:55:00,44.57,44.57,44.23,44.39,1062557.0,40.0145,40.0145,39.7092,39.8529,1062557.0
2018-06-20 10:00:00,44.39,44.43,44.2,44.23,865683.0,39.8529,39.8888,39.6823,39.7092,865683.0
2018-06-20 10:05:00,44.24,44.33,44.12,44.29,886383.0,39.7182,39.799,39.6105,39.7631,886383.0
2018-06-20 10:10:00,44.29,44.3,44.1,44.21,564524.0,39.7631,39.7721,39.5925,39.6913,564524.0
2018-06-20 10:15:00,44.21,44.24,44.11,44.16,606993.0,39.6913,39.7182,39.6015,39.6464,606993.0
2018-06-20 10:20:00,44.16,44.17,43.8,43.8,948495.0,39.6464,39.6553,39.3232,39.3232,948495.0
2018-06-20 10:25:00,43.8,43.82,43.48,43.58,1159376.0,39.3232,39.3411,39.0359,39.1256,1159376.0
2018-06-20 10:30:00,43.58,43.65,43.34,43.54,1275459.0,39.1256,39.1885,38.9102,39.0897,1275459.0
2018-06-20 10:35:00,43.55,43.58,43.37,43.47,593724.0,39.0987,39.1256,38.9371,39.0269,593724.0
2018-06-20 10:40:00,43.47,43.48,43.2,43.34,950848.0,39.0269,39.0359,38.7845,38.9102,950848.0
2018-06-20 10:45:00,43.34,43.48,43.21,43.3,787788.0,38.9102,39.0359,38.7935,38.8743,787788.0
2018-06-20 10:50:00,43.3,43.33,43.22,43.32,649570.0,38.8743,38.9012,38.8024,38.8922,649570.0
2018-06-20 10:55:00,43.31,43.31,42.95,42.99,1708677.0,38.8832,38.8832,38.56,38.5959,1708677.0
2018-06-20 11:00:00,42.98,43.07,42.88,42.98,865757.0,38.587,38.6678,38.4972,38.587,865757.0
2018-06-20 11:05:00,42.98,43.05,42.86,42.93,657266.0,38.587,38.6498,38.4792,38.5421,657266.0
2018-06-20 11:10:00,42.93,42.95,42.76,42.84,822308.0,38.5421,38.56,38.3895,38.4613,822308.0
2018-06-20 11:15:00,42.84,43.06,42.84,42.9,574728.0,38.4613,38.6588,38.4613,38.5151,574728.0
2018-06-20 11:20:00,42.9,43.16,42.86,43.07,575846.0,38.5151,38.7486,38.4792,38.6678,575846.0
2018-06-20 11:25:00,43.07,43.1,42.97,43.0,936830.0,38.6678,38.6947,38.578,38.6049,936830.0
2018-06-20 11:30:00,43.0,43.02,42.9,42.99,964796.0,38.6049,38.6229,38.5151,38.5959,964796.0
2018-06-20 11:35:00,42.98,43.03,42.9,42.94,447990.0,38.587,38.6319,38.5151,38.5511,447990.0
2018-06-20 11:40:00,42.93,42.94,42.83,42.92,453757.0,38.5421,38.5511,38.4523,38.5331,453757.0
2018-06-20 11:45:00,42.91,42.93,42.7,42.73,863026.0,38.5241,38.5421,38.3356,38.3625,863026.0
2018-06-20 11:50:00,42.73,42.81,42.62,42.68,776700.0,38.3625,38.4343,38.2638,38.3176,776700.0
2018-06-20 11:55:00,42.68,42.76,42.64,42.73,404108.0,38.3176,38.3895,38.2817,38.3625,404108.0
2018-06-20 12:00:00,42.73,42.95,42.71,42.91,533426.0,38.3625,38.56,38.3446,38.5241,533426.0
2018-06-20 12:05:00,42.92,42.99,42.83,42.98,338122.0,38.5331,38.5959,38.4523,38.587,338122.0
2018-06-20 12:10:00,42.98,43.06,42.94,43.01,364518.0,38.587,38.6588,38.5511,38.6139,364518.0
2018-06-20 12:15:00,43.01,43.01,42.84,42.84,291315.0,38.6139,38.6139,38.4613,38.4613,291315.0
2018-06-20 12:20:00,42.84,42.84,42.71,42.72,359433.0,38.4613,38.4613,38.3446,38.3535,359433.0
2018-06-20 12:25:00,42.73,42.76,42.64,42.69,441251.0,38.3625,38.3895,38.2817,38.3266,441251.0
2018-06-20 12:30:00,42.7,42.7,42.57,42.65,475476.0,38.3356,38.3356,38.2189,38.2907,475476.0
2018-06-20 12:35:00,42.65,42.65,42.58,42.62,237367.0,38.2907,38.2907,38.2279,38.2638,237367.0
2018-06-20 12:40:00,42.62,42.71,42.61,42.68,292079.0,38.2638,38.3446,38.2548,38.3176,292079.0
2018-06-20 12:45:00,42.67,42.71,42.63,42.69,352454.0,38.3087,38.3446,38.2727,38.3266,352454.0
2018-06-20 12:50:00,42.69,42.81,42.68,42.72,349377.0,38.3266,38.4343,38.3176,38.3535,349377.0
2018-06-20 12:55:00,42.72,42.72,42.64,42.66,243213.0,38.3535,38.3535,38.2817,38.2997,243213.0
2018-06-20 13:00:00,42.66,42.71,42.64,42.71,229648.0,38.2997,38.3446,38.2817,38.3446,229648.0
2018-06-20 13:05:00,42.7,42.74,42.69,42.72,335983.0,38.3356,38.3715,38.3266,38.3535,335983.0
2018-06-20 13:10:00,42.71,42.78,42.7,42.7,428393.0,38.3446,38.4074,38.3356,38.3356,428393.0
2018-06-20 13:15:00,42.7,42.79,42.7,42.78,208763.0,38.3356,38.4164,38.3356,38.4074,208763.0
2018-06-20 13:20:00,42.79,42.88,42.77,42.82,480553.0,38.4164,38.4972,38.3984,38.4433,480553.0
2018-06-20 13:25:00,42.81,42.83,42.77,42.8,220833.0,38.4343,38.4523,38.3984,38.4254,220833.0
2018-06-20 13:30:00,42.79,42.84,42.79,42.84,300233.0,38.4164,38.4613,38.4164,38.4613,300233.0
2018-06-20 13:35:00,42.84,42.96,42.83,42.94,677774.0,38.4613,38.569,38.4523,38.5511,677774.0
2018-06-20 13:40:00,42.95,43.0,42.93,42.96,418553.0,38.56,38.6049,38.5421,38.569,418553.0
2018-06-20 13:45:00,42.96,42.99,42.85,42.89,405869.0,38.569,38.5959,38.4703,38.5062,405869.0
2018-06-20 13:50:00,42.89,42.99,42.89,42.98,359294.0,38.5062,38.5959,38.5062,38.587,359294.0
2018-06-20 13:55:00,42.98,43.01,42.95,43.0,310860.0,38.587,38.6139,38.56,38.6049,310860.0
2018-06-20 14:00:00,42.99,43.16,42.97,43.15,529741.0,38.5959,38.7486,38.578,38.7396,529741.0
2018-06-20 14:05:00,43.15,43.34,43.14,43.31,904299.0,38.7396,38.9102,38.7306,38.8832,904299.0
2018-06-20 14:10:00,43.3,43.31,43.14,43.25,528104.0,38.8743,38.8832,38.7306,38.8294,528104.0
2018-06-20 14:15:00,43.25,43.26,43.11,43.15,353972.0,38.8294,38.8384,38.7037,38.7396,353972.0
2018-06-20 14:20:00,43.15,43.19,43.09,43.11,313725.0,38.7396,38.7755,38.6857,38.7037,313725.0
2018-06-20 14:25:00,43.11,43.19,43.08,43.15,332970.0,38.7037,38.7755,38.6768,38.7396,332970.0
2018-06-20 14:30:00,43.15,43.22,43.13,43.17,298223.0,38.7396,38.8024,38.7216,38.7576,298223.0
2018-06-20 14:35:00,43.16,43.18,43.13,43.14,236140.0,38.7486,38.7665,38.7216,38.7306,236140.0
2018-06-20 14:40:00,43.14,43.17,43.12,43.15,286899.0,38.7306,38.7576,38.7127,38.7396,286899.0
2018-06-20 14:45:00,43.15,43.15,42.98,43.01,438859.0,38.7396,38.7396,38.587,38.6139,438859.0
2018-06-20 14:50:00,43.01,43.04,43.0,43.02,328181.0,38.6139,38.6408,38.6049,38.6229,328181.0
2018-06-20 14:55:00,43.02,43.05,43.0,43.03,377240.0,38.6229,38.6498,38.6049,38.6319,377240.0
2018-06-20 15:00:00,43.02,43.03,42.99,43.0,363364.0,38.6229,38.6319,38.5959,38.6049,363364.0
2018-06-20 15:05:00,43.0,43.01,42.92,42.98,364755.0,38.6049,38.6139,38.5331,38.587,364755.0
2018-06-20 15:10:00,42.98,43.0,42.95,42.96,247012.0,38.587,38.6049,38.56,38.569,247012.0
2018-06-20 15:15:00,42.97,43.06,42.96,43.04,328876.0,38.578,38.6588,38.569,38.6408,328876.0
2018-06-20 15:20:00,43.04,43.05,42.99,43.0,271790.0,38.6408,38.6498,38.5959,38.6049,271790.0
2018-06-20 15:25:00,43.0,43.02,42.99,43.01,367717.0,38.6049,38.6229,38.5959,38.6139,367717.0
2018-06-20 15:30:00,43.02,43.1,42.98,43.03,600658.0,38.6229,38.6947,38.587,38.6319,600658.0
2018-06-20 15:35:00,43.04,43.04,42.92,42.93,487787.0,38.6408,38.6408,38.5331,38.5421,487787.0
2018-06-20 15:40:00,42.92,42.94,42.83,42.9,691922.0,38.5331,38.5511,38.4523,38.5151,691922.0
2018-06-20 15:45:00,42.9,42.98,42.86,42.95,770028.0,38.5151,38.587,38.4792,38.56,770028.0
2018-06-20 15:50:00,42.95,42.96,42.84,42.87,1037625.0,38.56,38.569,38.4613,38.4882,1037625.0
2018-06-20 15:55:00,42.87,42.89,42.78,42.83,1840683.0,38.4882,38.5062,38.4074,38.4523,1840683.0
2018-06-21 09:30:00,43.18,43.25,42.98,43.05,1130594.0,38.7665,38.8294,38.587,38.6498,1130594.0
2018-06-21 09:35:00,43.06,43.25,43.05,43.22,898068.0,38.6588,38.8294,38.6498,38.8024,898068.0
2018-06-21 09:40:00,43.21,43.22,43.11,43.13,515631.0,38.7935,38.8024,38.7037,38.7216,515631.0
2018-06-21 09:45:00,43.13,43.58,43.09,43.55,801145.0,38.7216,39.1256,38.6857,39.0987,801145.0
2018-06-21 09:50:00,43.55,43.75,43.5,43.64,1350126.0,39.0987,39.2783,39.0538,39.1795,1350126.0
2018-06-21 09:55:00,43.63,43.84,43.62,43.77,596258.0,39.1705,39.3591,39.1616,39.2962,596258.0
2018-06-21 10:00:00,43.77,43.8,43.56,43.57,801531.0,39.2962,39.3232,39.1077,39.1167,801531.0
2018-06-21 10:05:00,43.57,43.67,43.54,43.55,526442.0,39.1167,39.2064,39.0897,39.0987,526442.0
2018-06-21 10:10:00,43.56,43.75,43.56,43.71,457426.0,39.1077,39.2783,39.1077,39.2424,457426.0
2018-06-21 10:15:00,43.71,43.74,43.47,43.49,582555.0,39.2424,39.2693,39.0269,39.0448,582555.0
2018-06-21 10:20:00,43.49,43.49,43.25,43.37,557934.0,39.0448,39.0448,38.8294,38.9371,557934.0
2018-06-21 10:25:00,43.36,43.49,43.29,43.47,244964.0,38.9281,39.0448,38.8653,39.0269,244964.0
2018-06-21 10:30:00,43.46,43.52,43.29,43.31,267019.0,39.0179,39.0718,38.8653,38.8832,267019.0
2018-06-21 10:35:00,43.32,43.39,43.26,43.3,372639.0,38.8922,38.9551,38.8384,38.8743,372639.0
2018-06-21 10:40:00,43.3,43.39,43.29,43.32,799744.0,38.8743,38.9551,38.8653,38.8922,799744.0
2018-06-21 10:45:00,43.31,43.44,43.29,43.38,572848.0,38.8832,39.0,38.8653,38.9461,572848.0
2018-06-21 10:50:00,43.38,43.47,43.37,43.42,463479.0,38.9461,39.0269,38.9371,38.982,463479.0
2018-06-21 10:55:00,43.42,43.5,43.38,43.44,822894.0,38.982,39.0538,38.9461,39.0,822894.0
2018-06-21 11:00:00,43.43,43.51,43.39,43.41,451818.0,38.991,39.0628,38.9551,38.973,451818.0
2018-06-21 11:05:00,43.41,43.44,43.32,43.33,309918.0,38.973,39.0,38.8922,38.9012,309918.0
2018-06-21 11:10:00,43.33,43.36,43.29,43.3,530047.0,38.9012,38.9281,38.8653,38.8743,530047.0
2018-06-21 11:15:00,43.3,43.38,43.3,43.34,242924.0,38.8743,38.9461,38.8743,38.9102,242924.0
2018-06-21 11:20:00,43.35,43.36,43.31,43.32,151713.0,38.9192,38.9281,38.8832,38.8922,151713.0
2018-06-21 11:25:00,43.32,43.38,43.29,43.3,296826.0,38.8922,38.9461,38.8653,38.8743,296826.0
2018-06-21 11:30:00,43.3,43.34,43.2,43.21,334760.0,38.8743,38.9102,38.7845,38.7935,334760.0
2018-06-21 11:35:00,43.21,43.26,43.2,43.21,159677.0,38.7935,38.8384,38.7845,38.7935,159677.0
2018-06-21 11:40:00,43.21,43.24,43.13,43.24,199136.0,38.7935,38.8204,38.7216,38.8204,199136.0
2018-06-21 11:45:00,43.24,43.26,43.2,43.2,240474.0,38.8204,38.8384,38.7845,38.7845,240474.0
2018-06-21 11:50:00,43.21,43.26,43.2,43.25,299825.0,38.7935,38.8384,38.7845,38.8294,299825.0
2018-06-21 11:55:00,43.26,43.29,43.2,43.2,204122.0,38.8384,38.8653,38.7845,38.7845,204122.0
2018-06-21 12:00:00,43.2,43.21,43.14,43.15,241970.0,38.7845,38.7935,38.7306,38.7396,241970.0
2018-06-21 12:05:00,43.14,43.16,43.07,43.14,232567.0,38.7306,38.7486,38.6678,38.7306,232567.0
2018-06-21 12:10:00,43.13,43.22,43.13,43.15,221255.0,38.7216,38.8024,38.7216,38.7396,221255.0
2018-06-21 12:15:00,43.16,43.17,43.08,43.15,171032.0,38.7486,38.7576,38.6768,38.7396,171032.0
2018-06-21 12:20:00,43.15,43.16,43.1,43.1,137346.0,38.7396,38.7486,38.6947,38.6947,137346.0
2018-06-21 12:25:00,43.11,43.17,43.1,43.12,169128.0,38.7037,38.7576,38.6947,38.7127,169128.0
2018-06-21 12:30:00,43.12,43.13,43.05,43.05,164935.0,38.7127,38.7216,38.6498,38.6498,164935.0
2018-06-21 12:35:00,43.06,43.15,43.05,43.15,366982.0,38.6588,38.7396,38.6498,38.7396,366982.0
2018-06-21 12:40:00,43.15,43.17,43.09,43.11,351203.0,38.7396,38.7576,38.6857,38.7037,351203.0
2018-06-21 12:45:00,43.11,43.16,43.09,43.13,120753.0,38.7037,38.7486,38.6857,38.7216,120753.0
2018-06-21 12:50:00,43.13,43.13,43.06,43.11,182874.0,38.7216,38.7216,38.6588,38.7037,182874.0
2018-06-21 12:55:00,43.11,43.11,43.03,43.04,243097.0,38.7037,38.7037,38.6319,38.6408,243097.0
2018-06-21 13:00:00,43.03,43.04,43.0,43.0,297034.0,38.6319,38.6408,38.6049,38.6049,297034.0
2018-06-21 13:05:00,43.0,43.09,43.0,43.09,125559.0,38.6049,38.6857,38.6049,38.6857,125559.0
2018-06-21 13:10:00,43.09,43.13,43.09,43.09,124595.0,38.6857,38.7216,38.6857,38.6857,124595.0
2018-06-21 13:15:00,43.09,43.21,43.09,43.2,169524.0,38.6857,38.7935,38.6857,38.7845,169524.0
2018-06-21 13:20:00,43.2,43.24,43.18,43.19,118339.0,38.7845,38.8204,38.7665,38.7755,118339.0
2018-06-21 13:25:00,43.19,43.19,43.1,43.12,146501.0,38.7755,38.7755,38.6947,38.7127,146501.0
2018-06-21 13:30:00,43.11,43.13,43.09,43.11,185998.0,38.7037,38.7216,38.6857,38.7037,185998.0
2018-06-21 13:35:00,43.11,43.11,43.07,43.09,129294.0,38.7037,38.7037,38.6678,38.6857,129294.0
2018-06-21 13:40:00,43.09,43.14,43.08,43.12,223597.0,38.6857,38.7306,38.6768,38.7127,223597.0
2018-06-21 13:45:00,43.12,43.13,43.09,43.09,128973.0,38.7127,38.7216,38.6857,38.6857,128973.0
2018-06-21 13:50:00,43.09,43.14,43.04,43.14,239616.0,38.6857,38.7306,38.6408,38.7306,239616.0
2018-06-21 13:55:00,43.14,43.18,43.12,43.18,271629.0,38.7306,38.7665,38.7127,38.7665,271629.0
2018-06-21 14:00:00,43.18,43.24,43.17,43.17,224035.0,38.7665,38.8204,38.7576,38.7576,224035.0
2018-06-21 14:05:00,43.18,43.25,43.15,43.25,236510.0,38.7665,38.8294,38.7396,38.8294,236510.0
2018-06-21 14:10:00,43.25,43.31,43.24,43.3,267031.0,38.8294,38.8832,38.8204,38.8743,267031.0
2018-06-21 14:15:00,43.31,43.31,43.25,43.26,240106.0,38.8832,38.8832,38.8294,38.8384,240106.0
2018-06-21 14:20:00,43.26,43.28,43.23,43.26,174330.0,38.8384,38.8563,38.8114,38.8384,174330.0
2018-06-21 14:25:00,43.27,43.28,43.24,43.27,223760.0,38.8473,38.8563,38.8204,38.8473,223760.0
2018-06-21 14:30:00,43.27,43.3,43.24,43.24,169675.0,38.8473,38.8743,38.8204,38.8204,169675.0
2018-06-21 14:35:00,43.24,43.31,43.24,43.25,244334.0,38.8204,38.8832,38.8204,38.8294,244334.0
2018-06-21 14:40:00,43.26,43.3,43.25,43.3,230742.0,38.8384,38.8743,38.8294,38.8743,230742.0
2018-06-21 14:45:00,43.3,43.31,43.26,43.29,193938.0,38.8743,38.8832,38.8384,38.8653,193938.0
2018-06-21 14:50:00,43.29,43.29,43.23,43.25,284240.0,38.8653,38.8653,38.8114,38.8294,284240.0
2018-06-21 14:55:00,43.24,43.27,43.22,43.22,327273.0,38.8204,38.8473,38.8024,38.8024,327273.0
2018-06-21 15:00:00,43.22,43.23,43.18,43.18,282606.0,38.8024,38.8114,38.7665,38.7665,282606.0
2018-06-21 15:05:00,43.18,43.21,43.11,43.21,303390.0,38.7665,38.7935,38.7037,38.7935,303390.0
2018-06-21 15:10:00,43.21,43.24,43.15,43.22,346366.0,38.7935,38.8204,38.7396,38.8024,346366.0
2018-06-21 15:15:00,43.22,43.24,43.18,43.22,313721.0,38.8024,38.8204,38.7665,38.8024,313721.0
2018-06-21 15:20:00,43.22,43.23,43.13,43.21,414933.0,38.8024,38.8114,38.7216,38.7935,414933.0
2018-06-21 15:25:00,43.2,43.27,43.19,43.24,301479.0,38.7845,38.8473,38.7755,38.8204,301479.0
2018-06-21 15:30:00,43.23,43.23,43.14,43.15,356713.0,38.8114,38.8114,38.7306,38.7396,356713.0
2018-06-21 15:35:00,43.15,43.17,43.11,43.15,357158.0,38.7396,38.7576,38.7037,38.7396,357158.0
2018-06-21 15:40:00,43.14,43.15,43.08,43.1,333297.0,38.7306,38.7396,38.6768,38.6947,333297.0
2018-06-21 15:45:00,43.09,43.14,43.09,43.13,343441.0,38.6857,38.7306,38.6857,38.7216,343441.0
2018-06-21 15:50:00,43.13,43.17,43.1,43.16,600616.0,38.7216,38.7576,38.6947,38.7486,600616.0
2018-06-21 15:55:00,43.16,43.17,43.1,43.11,1179590.0,38.7486,38.7576,38.6947,38.7037,1179590.0
2018-06-22 09:30:00,43.2,43.46,43.16,43.43,719583.0,38.7845,39.0179,38.7486,38.991,719583.0
2018-06-22 09:35:00,43.43,43.46,43.23,43.35,836375.0,38.991,39.0179,38.8114,38.9192,836375.0
2018-06-22 09:40:00,43.35,43.38,43.28,43.33,336935.0,38.9192,38.9461,38.8563,38.9012,336935.0
2018-06-22 09:45:00,43.34,43.4,43.2,43.3,531194.0,38.9102,38.964,38.7845,38.8743,531194.0
2018-06-22 09:50:00,43.29,43.38,43.26,43.37,251384.0,38.8653,38.9461,38.8384,38.9371,251384.0
2018-06-22 09:55:00,43.37,43.44,43.34,43.38,275140.0,38.9371,39.0,38.9102,38.9461,275140.0
2018-06-22 10:00:00,43.38,43.39,43.27,43.27,391976.0,38.9461,38.9551,38.8473,38.8473,391976.0
2018-06-22 10:05:00,43.27,43.42,43.27,43.39,232480.0,38.8473,38.982,38.8473,38.9551,232480.0
2018-06-22 10:10:00,43.4,43.5,43.39,43.48,309632.0,38.964,39.0538,38.9551,39.0359,309632.0
2018-06-22 10:15:00,43.48,43.62,43.47,43.62,388037.0,39.0359,39.1616,39.0269,39.1616,388037.0
2018-06-22 10:20:00,43.62,43.7,43.52,43.64,560202.0,39.1616,39.2334,39.0718,39.1795,560202.0
2018-06-22 10:25:00,43.63,43.71,43.52,43.68,709351.0,39.1705,39.2424,39.0718,39.2154,709351.0
2018-06-22 10:30:00,43.68,43.71,43.61,43.64,617903.0,39.2154,39.2424,39.1526,39.1795,617903.0
2018-06-22 10:35:00,43.64,43.73,43.6,43.64,482441.0,39.1795,39.2603,39.1436,39.1795,482441.0
2018-06-22 10:40:00,43.64,43.74,43.62,43.68,606081.0,39.1795,39.2693,39.1616,39.2154,606081.0
2018-06-22 10:45:00,43.68,43.68,43.48,43.61,694768.0,39.2154,39.2154,39.0359,39.1526,694768.0
2018-06-22 10:50:00,43.6,43.61,43.51,43.58,279235.0,39.1436,39.1526,39.0628,39.1256,279235.0
2018-06-22 10:55:00,43.58,43.61,43.55,43.59,354336.0,39.1256,39.1526,39.0987,39.1346,354336.0
2018-06-22 11:00:00,43.59,43.69,43.58,43.68,550836.0,39.1346,39.2244,39.1256,39.2154,550836.0
2018-06-22 11:05:00,43.69,43.71,43.64,43.64,211830.0,39.2244,39.2424,39.1795,39.1795,211830.0
2018-06-22 11:10:00,43.65,43.67,43.55,43.56,181380.0,39.1885,39.2064,39.0987,39.1077,181380.0
2018-06-22 11:15:00,43.56,43.6,43.55,43.59,142081.0,39.1077,39.1436,39.0987,39.1346,142081.0
2018-06-22 11:20:00,43.59,43.66,43.59,43.62,355937.0,39.1346,39.1975,39.1346,39.1616,355937.0
2018-06-22 11:25:00,43.62,43.66,43.61,43.66,99081.0,39.1616,39.1975,39.1526,39.1975,99081.0
2018-06-22 11:30:00,43.65,43.69,43.63,43.69,120939.0,39.1885,39.2244,39.1705,39.2244,120939.0
2018-06-22 11:35:00,43.69,43.72,43.68,43.71,134841.0,39.2244,39.2513,39.2154,39.2424,134841.0
2018-06-22 11:40:00,43.71,43.83,43.69,43.81,269594.0,39.2424,39.3501,39.2244,39.3321,269594.0
2018-06-22 11:45:00,43.81,43.84,43.78,43.81,227497.0,39.3321,39.3591,39.3052,39.3321,227497.0
2018-06-22 11:50:00,43.81,43.86,43.8,43.85,353462.0,39.3321,39.377,39.3232,39.368,353462.0
2018-06-22 11:55:00,43.85,43.91,43.85,43.86,235586.0,39.368,39.4219,39.368,39.377,235586.0
2018-06-22 12:00:00,43.85,43.88,43.83,43.83,146936.0,39.368,39.395,39.3501,39.3501,146936.0
2018-06-22 12:05:00,43.83,43.85,43.81,43.84,128794.0,39.3501,39.368,39.3321,39.3591,128794.0
2018-06-22 12:10:00,43.84,43.91,43.83,43.88,275573.0,39.3591,39.4219,39.3501,39.395,275573.0
2018-06-22 12:15:00,43.89,43.9,43.84,43.86,108963.0,39.404,39.4129,39.3591,39.377,108963.0
2018-06-22 12:20:00,43.86,43.87,43.84,43.84,115306.0,39.377,39.386,39.3591,39.3591,115306.0
2018-06-22 12:25:00,43.84,43.87,43.83,43.84,115554.0,39.3591,39.386,39.3501,39.3591,115554.0
2018-06-22 12:30:00,43.86,43.91,43.84,43.9,172983.0,39.377,39.4219,39.3591,39.4129,172983.0
2018-06-22 12:35:00,43.9,43.91,43.88,43.91,142701.0,39.4129,39.4219,39.395,39.4219,142701.0
2018-06-22 12:40:00,43.9,43.91,43.89,43.9,83326.0,39.4129,39.4219,39.404,39.4129,83326.0
2018-06-22 12:45:00,43.9,43.99,43.89,43.99,362627.0,39.4129,39.4937,39.404,39.4937,362627.0
2018-06-22 12:50:00,43.99,44.04,43.98,43.99,239697.0,39.4937,39.5386,39.4848,39.4937,239697.0
2018-06-22 12:55:00,43.99,44.04,43.99,44.04,145855.0,39.4937,39.5386,39.4937,39.5386,145855.0
2018-06-22 13:00:00,44.04,44.04,43.99,44.01,138811.0,39.5386,39.5386,39.4937,39.5117,138811.0
2018-06-22 13:05:00,44.01,44.06,44.0,44.05,153867.0,39.5117,39.5566,39.5027,39.5476,153867.0
2018-06-22 13:10:00,44.05,44.06,44.02,44.02,84429.0,39.5476,39.5566,39.5207,39.5207,84429.0
2018-06-22 13:15:00,44.02,44.04,43.98,43.99,157489.0,39.5207,39.5386,39.4848,39.4937,157489.0
2018-06-22 13:20:00,44.0,44.1,43.99,44.09,182561.0,39.5027,39.5925,39.4937,39.5835,182561.0
2018-06-22 13:25:00,44.09,44.13,44.08,44.1,317561.0,39.5835,39.6194,39.5745,39.5925,317561.0
2018-06-22 13:30:00,44.11,44.12,44.07,44.12,223441.0,39.6015,39.6105,39.5656,39.6105,223441.0
2018-06-22 13:35:00,44.12,44.17,44.1,44.14,408878.0,39.6105,39.6553,39.5925,39.6284,408878.0
2018-06-22 13:40:00,44.14,44.14,44.05,44.07,149485.0,39.6284,39.6284,39.5476,39.5656,149485.0
2018-06-22 13:45:00,44.08,44.08,44.03,44.06,112196.0,39.5745,39.5745,39.5297,39.5566,112196.0
2018-06-22 13:50:00,44.06,44.09,44.04,44.05,128033.0,39.5566,39.5835,39.5386,39.5476,128033.0
2018-06-22 13:55:00,44.05,44.05,44.01,44.01,103682.0,39.5476,39.5476,39.5117,39.5117,103682.0
2018-06-22 14:00:00,44.01,44.14,44.01,44.13,175718.0,39.5117,39.6284,39.5117,39.6194,175718.0
2018-06-22 14:05:00,44.13,44.14,44.11,44.12,347794.0,39.6194,39.6284,39.6015,39.6105,347794.0
2018-06-22 14:10:00,44.12,44.13,44.11,44.13,170311.0,39.6105,39.6194,39.6015,39.6194,170311.0
2018-06-22 14:15:00,44.13,44.15,44.1,44.11,136838.0,39.6194,39.6374,39.5925,39.6015,136838.0
2018-06-22 14:20:00,44.11,44.11,44.05,44.05,145376.0,39.6015,39.6015,39.5476,39.5476,145376.0
2018-06-22 14:25:00,44.06,44.07,44.03,44.03,59844.0,39.5566,39.5656,39.5297,39.5297,59844.0
2018-06-22 14:30:00,44.04,44.07,44.03,44.06,229314.0,39.5386,39.5656,39.5297,39.5566,229314.0
2018-06-22 14:35:00,44.07,44.08,44.06,44.07,79221.0,39.5656,39.5745,39.5566,39.5656,79221.0
2018-06-22 14:40:00,44.08,44.09,44.07,44.08,134584.0,39.5745,39.5835,39.5656,39.5745,134584.0
2018-06-22 14:45:00,44.08,44.15,44.07,44.14,254187.0,39.5745,39.6374,39.5656,39.6284,254187.0
2018-06-22 14:50:00,44.14,44.18,44.13,44.16,158707.0,39.6284,39.6643,39.6194,39.6464,158707.0
2018-06-22 14:55:00,44.16,44.18,44.15,44.16,201533.0,39.6464,39.6643,39.6374,39.6464,201533.0
2018-06-22 15:00:00,44.16,44.16,44.1,44.1,150526.0,39.6464,39.6464,39.5925,39.5925,150526.0
2018-06-22 15:05:00,44.1,44.12,44.07,44.1,163132.0,39.5925,39.6105,39.5656,39.5925,163132.0
2018-06-22 15:10:00,44.09,44.1,44.06,44.07,100432.0,39.5835,39.5925,39.5566,39.5656,100432.0
2018-06-22 15:15:00,44.07,44.08,44.01,44.02,119786.0,39.5656,39.5745,39.5117,39.5207,119786.0
2018-06-22 15:20:00,44.01,44.07,43.95,44.06,385126.0,39.5117,39.5656,39.4578,39.5566,385126.0
2018-06-22 15:25:00,44.05,44.06,44.02,44.02,475495.0,39.5476,39.5566,39.5207,39.5207,475495.0
2018-06-22 15:30:00,44.03,44.13,44.01,44.12,261233.0,39.5297,39.6194,39.5117,39.6105,261233.0
2018-06-22 15:35:00,44.13,44.18,44.11,44.15,722625.0,39.6194,39.6643,39.6015,39.6374,722625.0
2018-06-22 15:40:00,44.16,44.25,44.15,44.24,554677.0,39.6464,39.7272,39.6374,39.7182,554677.0
2018-06-22 15:45:00,44.25,44.3,44.2,44.2,896212.0,39.7272,39.7721,39.6823,39.6823,896212.0
2018-06-22 15:50:00,44.2,44.26,44.19,44.19,496869.0,39.6823,39.7361,39.6733,39.6733,496869.0
2018-06-22 15:55:00,44.19,44.23,44.06,44.09,994242.0,39.6733,39.7092,39.5566,39.5835,994242.0
2018-06-25 09:30:00,43.57,43.84,43.49,43.6,967850.0,39.1167,39.3591,39.0448,39.1436,967850.0
2018-06-25 09:35:00,43.61,43.75,43.6,43.65,927462.0,39.1526,39.2783,39.1436,39.1885,927462.0
2018-06-25 09:40:00,43.65,43.73,43.64,43.7,150676.0,39.1885,39.2603,39.1795,39.2334,150676.0
2018-06-25 09:45:00,43.7,43.72,43.65,43.66,274662.0,39.2334,39.2513,39.1885,39.1975,274662.0
2018-06-25 09:50:00,43.66,43.75,43.65,43.74,175637.0,39.1975,39.2783,39.1885,39.2693,175637.0
2018-06-25 09:55:00,43.74,43.82,43.74,43.82,219881.0,39.2693,39.3411,39.2693,39.3411,219881.0
2018-06-25 10:00:00,43.82,43.87,43.8,43.8,365228.0,39.3411,39.386,39.3232,39.3232,365228.0
2018-06-25 10:05:00,43.8,43.83,43.7,43.72,351283.0,39.3232,39.3501,39.2334,39.2513,351283.0
2018-06-25 10:10:00,43.72,43.75,43.68,43.71,402916.0,39.2513,39.2783,39.2154,39.2424,402916.0
2018-06-25 10:15:00,43.71,43.79,43.7,43.76,311259.0,39.2424,39.3142,39.2334,39.2872,311259.0
2018-06-25 10:20:00,43.76,43.93,43.75,43.88,409127.0,39.2872,39.4399,39.2783,39.395,409127.0
2018-06-25 10:25:00,43.88,44.03,43.87,44.01,298552.0,39.395,39.5297,39.386,39.5117,298552.0
2018-06-25 10:30:00,44.01,44.03,43.89,43.93,179038.0,39.5117,39.5297,39.404,39.4399,179038.0
2018-06-25 10:35:00,43.92,43.98,43.87,43.98,278236.0,39.4309,39.4848,39.386,39.4848,278236.0
2018-06-25 10:40:00,43.98,44.07,43.97,44.06,187367.0,39.4848,39.5656,39.4758,39.5566,187367.0
2018-06-25 10:45:00,44.06,44.09,43.97,44.07,422315.0,39.5566,39.5835,39.4758,39.5656,422315.0
2018-06-25 10:50:00,44.07,44.09,44.05,44.05,155212.0,39.5656,39.5835,39.5476,39.5476,155212.0
2018-06-25 10:55:00,44.05,44.08,44.0,44.02,341936.0,39.5476,39.5745,39.5027,39.5207,341936.0
2018-06-25 11:00:00,44.02,44.08,44.01,44.01,119873.0,39.5207,39.5745,39.5117,39.5117,119873.0
2018-06-25 11:05:00,44.01,44.08,44.01,44.05,152762.0,39.5117,39.5745,39.5117,39.5476,152762.0
2018-06-25 11:10:00,44.05,44.13,44.01,44.02,214682.0,39.5476,39.6194,39.5117,39.5207,214682.0
2018-06-25 11:15:00,44.02,44.09,44.0,44.05,210238.0,39.5207,39.5835,39.5027,39.5476,210238.0
2018-06-25 11:20:00,44.05,44.07,44.03,44.04,248025.0,39.5476,39.5656,39.5297,39.5386,248025.0
2018-06-25 11:25:00,44.05,44.09,44.03,44.03,131788.0,39.5476,39.5835,39.5297,39.5297,131788.0
2018-06-25 11:30:00,44.03,44.06,43.97,44.01,295747.0,39.5297,39.5566,39.4758,39.5117,295747.0
2018-06-25 11:35:00,44.01,44.03,43.99,44.0,204143.0,39.5117,39.5297,39.4937,39.5027,204143.0
2018-06-25 11:40:00,44.01,44.18,44.0,44.17,266904.0,39.5117,39.6643,39.5027,39.6553,266904.0
2018-06-25 11:45:00,44.16,44.28,44.15,44.23,383822.0,39.6464,39.7541,39.6374,39.7092,383822.0
2018-06-25 11:50:00,44.23,44.25,44.21,44.22,160688.0,39.7092,39.7272,39.6913,39.7002,160688.0
2018-06-25 11:55:00,44.22,44.22,44.07,44.07,108100.0,39.7002,39.7002,39.5656,39.5656,108100.0
2018-06-25 12:00:00,44.07,44.09,44.0,44.05,170677.0,39.5656,39.5835,39.5027,39.5476,170677.0
2018-06-25 12:05:00,44.04,44.05,43.88,43.9,269942.0,39.5386,39.5476,39.395,39.4129,269942.0
2018-06-25 12:10:00,43.9,44.03,43.89,44.02,187168.0,39.4129,39.5297,39.404,39.5207,187168.0
2018-06-25 12:15:00,44.02,44.09,44.0,44.08,134897.0,39.5207,39.5835,39.5027,39.5745,134897.0
2018-06-25 12:20:00,44.07,44.15,44.06,44.15,226836.0,39.5656,39.6374,39.5566,39.6374,226836.0
2018-06-25 12:25:00,44.14,44.2,44.12,44.19,143610.0,39.6284,39.6823,39.6105,39.6733,143610.0
2018-06-25 12:30:00,44.19,44.22,44.17,44.22,212685.0,39.6733,39.7002,39.6553,39.7002,212685.0
2018-06-25 12:35:00,44.23,44.24,44.07,44.13,160391.0,39.7092,39.7182,39.5656,39.6194,160391.0
2018-06-25 12:40:00,44.14,44.2,44.13,44.17,97052.0,39.6284,39.6823,39.6194,39.6553,97052.0
2018-06-25 12:45:00,44.16,44.18,44.15,44.17,122968.0,39.6464,39.6643,39.6374,39.6553,122968.0
2018-06-25 12:50:00,44.16,44.22,44.12,44.18,147031.0,39.6464,39.7002,39.6105,39.6643,147031.0
2018-06-25 12:55:00,44.17,44.27,44.16,44.24,113885.0,39.6553,39.7451,39.6464,39.7182,113885.0
2018-06-25 13:00:00,44.24,44.27,44.17,44.23,185420.0,39.7182,39.7451,39.6553,39.7092,185420.0
2018-06-25 13:05:00,44.23,44.25,44.17,44.24,105117.0,39.7092,39.7272,39.6553,39.7182,105117.0
2018-06-25 13:10:00,44.24,44.27,44.23,44.25,216677.0,39.7182,39.7451,39.7092,39.7272,216677.0
2018-06-25 13:15:00,44.25,44.25,44.13,44.17,95772.0,39.7272,39.7272,39.6194,39.6553,95772.0
2018-06-25 13:20:00,44.17,44.21,44.13,44.16,115749.0,39.6553,39.6913,39.6194,39.6464,115749.0
2018-06-25 13:25:00,44.16,44.31,44.15,44.31,267026.0,39.6464,39.781,39.6374,39.781,267026.0
2018-06-25 13:30:00,44.32,44.38,44.29,44.33,219472.0,39.79,39.8439,39.7631,39.799,219472.0
2018-06-25 13:35:00,44.33,44.42,44.3,44.42,246043.0,39.799,39.8798,39.7721,39.8798,246043.0
2018-06-25 13:40:00,44.42,44.44,44.37,44.37,197922.0,39.8798,39.8977,39.8349,39.8349,197922.0
2018-06-25 13:45:00,44.37,44.42,44.34,44.38,169118.0,39.8349,39.8798,39.808,39.8439,169118.0
2018-06-25 13:50:00,44.38,44.43,44.37,44.39,212466.0,39.8439,39.8888,39.8349,39.8529,212466.0
2018-06-25 13:55:00,44.38,44.38,44.22,44.22,108846.0,39.8439,39.8439,39.7002,39.7002,108846.0
2018-06-25 14:00:00,44.22,44.27,44.2,44.27,143128.0,39.7002,39.7451,39.6823,39.7451,143128.0
2018-06-25 14:05:00,44.26,44.27,44.17,44.21,140013.0,39.7361,39.7451,39.6553,39.6913,140013.0
2018-06-25 14:10:00,44.2,44.21,44.12,44.13,134938.0,39.6823,39.6913,39.6105,39.6194,134938.0
2018-06-25 14:15:00,44.12,44.17,44.09,44.13,183047.0,39.6105,39.6553,39.5835,39.6194,183047.0
2018-06-25 14:20:00,44.14,44.22,44.12,44.2,215443.0,39.6284,39.7002,39.6105,39.6823,215443.0
2018-06-25 14:25:00,44.21,44.26,44.2,44.25,167505.0,39.6913,39.7361,39.6823,39.7272,167505.0
2018-06-25 14:30:00,44.25,44.28,44.21,44.21,214203.0,39.7272,39.7541,39.6913,39.6913,214203.0
2018-06-25 14:35:00,44.22,44.22,44.15,44.15,162833.0,39.7002,39.7002,39.6374,39.6374,162833.0
2018-06-25 14:40:00,44.15,44.22,44.13,44.19,251234.0,39.6374,39.7002,39.6194,39.6733,251234.0
2018-06-25 14:45:00,44.18,44.19,44.12,44.15,189121.0,39.6643,39.6733,39.6105,39.6374,189121.0
2018-06-25 14:50:00,44.14,44.16,44.05,44.05,246912.0,39.6284,39.6464,39.5476,39.5476,246912.0
2018-06-25 14:55:00,44.05,44.14,44.05,44.12,197028.0,39.5476,39.6284,39.5476,39.6105,197028.0
2018-06-25 15:00:00,44.12,44.13,44.08,44.09,91486.0,39.6105,39.6194,39.5745,39.5835,91486.0
2018-06-25 15:05:00,44.08,44.09,44.0,44.01,97024.0,39.5745,39.5835,39.5027,39.5117,97024.0
2018-06-25 15:10:00,44.01,44.07,43.95,43.95,174886.0,39.5117,39.5656,39.4578,39.4578,174886.0
2018-06-25 15:15:00,43.95,44.04,43.93,44.03,207223.0,39.4578,39.5386,39.4399,39.5297,207223.0
2018-06-25 15:20:00,44.04,44.18,44.03,44.17,302314.0,39.5386,39.6643,39.5297,39.6553,302314.0
2018-06-25 15:25:00,44.17,44.28,44.17,44.22,360041.0,39.6553,39.7541,39.6553,39.7002,360041.0
2018-06-25 15:30:00,44.22,44.26,44.14,44.26,389690.0,39.7002,39.7361,39.6284,39.7361,389690.0
2018-06-25 15:35:00,44.25,44.43,44.22,44.4,527306.0,39.7272,39.8888,39.7002,39.8618,527306.0
2018-06-25 15:40:00,44.4,44.47,44.33,44.34,364446.0,39.8618,39.9247,39.799,39.808,364446.0
2018-06-25 15:45:00,44.34,44.34,44.2,44.29,488917.0,39.808,39.808,39.6823,39.7631,488917.0
2018-06-25 15:50:00,44.28,44.36,44.26,44.34,358893.0,39.7541,39.8259,39.7361,39.808,358893.0
2018-06-25 15:55:00,44.34,44.38,44.28,44.28,1383222.0,39.808,39.8439,39.7541,39.7541,1383222.0
2018-06-26 09:30:00,44.46,44.58,44.4,44.4,573585.0,39.9157,40.0234,39.8618,39.8618,573585.0
2018-06-26 09:35:00,44.38,44.59,44.37,44.47,340634.0,39.8439,40.0324,39.8349,39.9247,340634.0
2018-06-26 09:40:00,44.47,44.59,44.45,44.54,204175.0,39.9247,40.0324,39.9067,39.9875,204175.0
2018-06-26 09:45:00,44.53,44.63,44.46,44.63,399521.0,39.9785,40.0683,39.9157,40.0683,399521.0
2018-06-26 09:50:00,44.63,44.84,44.57,44.58,692400.0,40.0683,40.2569,40.0145,40.0234,692400.0
2018-06-26 09:55:00,44.58,44.74,44.57,44.72,401698.0,40.0234,40.1671,40.0145,40.1491,401698.0
2018-06-26 10:00:00,44.72,44.72,44.65,44.66,241031.0,40.1491,40.1491,40.0863,40.0953,241031.0
2018-06-26 10:05:00,44.66,44.7,44.64,44.65,218827.0,40.0953,40.1312,40.0773,40.0863,218827.0
2018-06-26 10:10:00,44.65,44.71,44.65,44.65,292320.0,40.0863,40.1401,40.0863,40.0863,292320.0
2018-06-26 10:15:00,44.65,44.74,44.62,44.63,244281.0,40.0863,40.1671,40.0593,40.0683,244281.0
2018-06-26 10:20:00,44.64,44.64,44.52,44.63,288013.0,40.0773,40.0773,39.9696,40.0683,288013.0
2018-06-26 10:25:00,44.63,44.69,44.62,44.64,199707.0,40.0683,40.1222,40.0593,40.0773,199707.0
2018-06-26 10:30:00,44.63,44.69,44.63,44.65,158874.0,40.0683,40.1222,40.0683,40.0863,158874.0
2018-06-26 10:35:00,44.65,44.65,44.55,44.55,313550.0,40.0863,40.0863,39.9965,39.9965,313550.0
2018-06-26 10:40:00,44.55,44.64,44.55,44.61,495076.0,39.9965,40.0773,39.9965,40.0504,495076.0
2018-06-26 10:45:00,44.61,44.62,44.54,44.55,247846.0,40.0504,40.0593,39.9875,39.9965,247846.0
2018-06-26 10:50:00,44.55,44.63,44.55,44.63,161739.0,39.9965,40.0683,39.9965,40.0683,161739.0
2018-06-26 10:55:00,44.63,44.65,44.6,44.62,383565.0,40.0683,40.0863,40.0414,40.0593,383565.0
2018-06-26 11:00:00,44.63,44.66,44.6,44.65,167712.0,40.0683,40.0953,40.0414,40.0863,167712.0
2018-06-26 11:05:00,44.66,44.67,44.55,44.59,214972.0,40.0953,40.1042,39.9965,40.0324,214972.0
2018-06-26 11:10:00,44.59,44.66,44.59,44.64,114930.0,40.0324,40.0953,40.0324,40.0773,114930.0
2018-06-26 11:15:00,44.64,44.69,44.62,44.68,190117.0,40.0773,40.1222,40.0593,40.1132,190117.0
2018-06-26 11:20:00,44.68,44.69,44.66,44.69,217640.0,40.1132,40.1222,40.0953,40.1222,217640.0
2018-06-26 11:25:00,44.68,44.69,44.67,44.68,173393.0,40.1132,40.1222,40.1042,40.1132,173393.0
2018-06-26 11:30:00,44.68,44.69,44.64,44.68,259289.0,40.1132,40.1222,40.0773,40.1132,259289.0
2018-06-26 11:35:00,44.69,44.73,44.64,44.71,332389.0,40.1222,40.1581,40.0773,40.1401,332389.0
2018-06-26 11:40:00,44.71,44.72,44.68,44.68,188742.0,40.1401,40.1491,40.1132,40.1132,188742.0
2018-06-26 11:45:00,44.69,44.72,44.68,44.69,230850.0,40.1222,40.1491,40.1132,40.1222,230850.0
2018-06-26 11:50:00,44.69,44.72,44.68,44.69,179698.0,40.1222,40.1491,40.1132,40.1222,179698.0
2018-06-26 11:55:00,44.68,44.8,44.68,44.75,260836.0,40.1132,40.2209,40.1132,40.1761,260836.0
2018-06-26 12:00:00,44.74,44.85,44.72,44.79,281917.0,40.1671,40.2658,40.1491,40.212,281917.0
2018-06-26 12:05:00,44.79,44.8,44.74,44.75,94739.0,40.212,40.2209,40.1671,40.1761,94739.0
2018-06-26 12:10:00,44.76,44.8,44.75,44.78,90190.0,40.185,40.2209,40.1761,40.203,90190.0
2018-06-26 12:15:00,44.78,44.8,44.66,44.7,75671.0,40.203,40.2209,40.0953,40.1312,75671.0
2018-06-26 12:20:00,44.71,44.72,44.63,44.65,118113.0,40.1401,40.1491,40.0683,40.0863,118113.0
2018-06-26 12:25:00,44.65,44.66,44.6,44.62,155370.0,40.0863,40.0953,40.0414,40.0593,155370.0
2018-06-26 12:30:00,44.61,44.66,44.59,44.65,193903.0,40.0504,40.0953,40.0324,40.0863,193903.0
2018-06-26 12:35:00,44.65,44.69,44.57,44.57,124139.0,40.0863,40.1222,40.0145,40.0145,124139.0
2018-06-26 12:40:00,44.57,44.66,44.57,44.62,116005.0,40.0145,40.0953,40.0145,40.0593,116005.0
2018-06-26 12:45:00,44.61,44.66,44.61,44.64,98295.0,40.0504,40.0953,40.0504,40.0773,98295.0
2018-06-26 12:50:00,44.64,44.67,44.61,44.65,103489.0,40.0773,40.1042,40.0504,40.0863,103489.0
2018-06-26 12:55:00,44.66,44.69,44.64,44.67,152699.0,40.0953,40.1222,40.0773,40.1042,152699.0
2018-06-26 13:00:00,44.67,44.68,44.57,44.57,89128.0,40.1042,40.1132,40.0145,40.0145,89128.0
2018-06-26 13:05:00,44.57,44.71,44.57,44.69,136124.0,40.0145,40.1401,40.0145,40.1222,136124.0
2018-06-26 13:10:00,44.69,44.77,44.69,44.75,118708.0,40.1222,40.194,40.1222,40.1761,118708.0
2018-06-26 13:15:00,44.75,44.81,44.74,44.78,119685.0,40.1761,40.2299,40.1671,40.203,119685.0
2018-06-26 13:20:00,44.78,44.8,44.77,44.78,119898.0,40.203,40.2209,40.194,40.203,119898.0
2018-06-26 13:25:00,44.78,44.79,44.72,44.76,157743.0,40.203,40.212,40.1491,40.185,157743.0
2018-06-26 13:30:00,44.76,44.8,44.75,44.8,107976.0,40.185,40.2209,40.1761,40.2209,107976.0
2018-06-26 13:35:00,44.8,44.83,44.76,44.76,187932.0,40.2209,40.2479,40.185,40.185,187932.0
2018-06-26 13:40:00,44.76,44.8,44.74,44.77,246844.0,40.185,40.2209,40.1671,40.194,246844.0
2018-06-26 13:45:00,44.77,44.83,44.75,44.83,150152.0,40.194,40.2479,40.1761,40.2479,150152.0
2018-06-26 13:50:00,44.82,44.83,44.77,44.8,147180.0,40.2389,40.2479,40.194,40.2209,147180.0
2018-06-26 13:55:00,44.8,44.81,44.72,44.73,156503.0,40.2209,40.2299,40.1491,40.1581,156503.0
2018-06-26 14:00:00,44.73,44.74,44.69,44.74,135189.0,40.1581,40.1671,40.1222,40.1671,135189.0
2018-06-26 14:05:00,44.74,44.76,44.7,44.73,149381.0,40.1671,40.185,40.1312,40.1581,149381.0
2018-06-26 14:10:00,44.73,44.78,44.73,44.76,174674.0,40.1581,40.203,40.1581,40.185,174674.0
2018-06-26 14:15:00,44.77,44.77,44.72,44.72,105820.0,40.194,40.194,40.1491,40.1491,105820.0
2018-06-26 14:20:00,44.73,44.75,44.72,44.74,175481.0,40.1581,40.1761,40.1491,40.1671,175481.0
2018-06-26 14:25:00,44.73,44.74,44.68,44.68,148424.0,40.1581,40.1671,40.1132,40.1132,148424.0
2018-06-26 14:30:00,44.68,44.76,44.68,44.76,227812.0,40.1132,40.185,40.1132,40.185,227812.0
2018-06-26 14:35:00,44.76,44.82,44.75,44.8,171314.0,40.185,40.2389,40.1761,40.2209,171314.0
2018-06-26 14:40:00,44.8,44.85,44.77,44.84,271196.0,40.2209,40.2658,40.194,40.2569,271196.0
2018-06-26 14:45:00,44.84,44.85,44.73,44.77,214549.0,40.2569,40.2658,40.1581,40.194,214549.0
2018-06-26 14:50:00,44.77,44.77,44.72,44.73,128071.0,40.194,40.194,40.1491,40.1581,128071.0
2018-06-26 14:55:00,44.73,44.74,44.6,44.62,134468.0,40.1581,40.1671,40.0414,40.0593,134468.0
2018-06-26 15:00:00,44.61,44.66,44.59,44.61,219841.0,40.0504,40.0953,40.0324,40.0504,219841.0
2018-06-26 15:05:00,44.6,44.61,44.52,44.59,169504.0,40.0414,40.0504,39.9696,40.0324,169504.0
2018-06-26 15:10:00,44.59,44.67,44.58,44.59,322562.0,40.0324,40.1042,40.0234,40.0324,322562.0
2018-06-26 15:15:00,44.59,44.61,44.57,44.59,174042.0,40.0324,40.0504,40.0145,40.0324,174042.0
2018-06-26 15:20:00,44.59,44.59,44.52,44.52,170651.0,40.0324,40.0324,39.9696,39.9696,170651.0
2018-06-26 15:25:00,44.52,44.56,44.5,44.52,207472.0,39.9696,40.0055,39.9516,39.9696,207472.0
2018-06-26 15:30:00,44.52,44.68,44.52,44.65,317746.0,39.9696,40.1132,39.9696,40.0863,317746.0
2018-06-26 15:35:00,44.65,44.66,44.61,44.61,237711.0,40.0863,40.0953,40.0504,40.0504,237711.0
2018-06-26 15:40:00,44.62,44.63,44.5,44.5,269914.0,40.0593,40.0683,39.9516,39.9516,269914.0
2018-06-26 15:45:00,44.5,44.51,44.42,44.43,313376.0,39.9516,39.9606,39.8798,39.8888,313376.0
2018-06-26 15:50:00,44.42,44.44,44.39,44.41,317622.0,39.8798,39.8977,39.8529,39.8708,317622.0
2018-06-26 15:55:00,44.41,44.44,44.37,44.41,781451.0,39.8708,39.8977,39.8349,39.8708,781451.0
2018-06-27 09:30:00,44.57,44.72,44.4,44.59,429574.0,40.0145,40.1491,39.8618,40.0324,429574.0
2018-06-27 09:35:00,44.58,44.69,44.58,44.61,281508.0,40.0234,40.1222,40.0234,40.0504,281508.0
2018-06-27 09:40:00,44.61,44.63,44.48,44.55,308312.0,40.0504,40.0683,39.9337,39.9965,308312.0
2018-06-27 09:45:00,44.55,44.69,44.51,44.64,535511.0,39.9965,40.1222,39.9606,40.0773,535511.0
2018-06-27 09:50:00,44.65,44.74,44.6,44.71,358920.0,40.0863,40.1671,40.0414,40.1401,358920.0
2018-06-27 09:55:00,44.71,44.74,44.63,44.66,367849.0,40.1401,40.1671,40.0683,40.0953,367849.0
2018-06-27 10:00:00,44.66,44.69,44.47,44.47,669553.0,40.0953,40.1222,39.9247,39.9247,669553.0
2018-06-27 10:05:00,44.48,44.5,44.21,44.27,742708.0,39.9337,39.9516,39.6913,39.7451,742708.0
2018-06-27 10:10:00,44.28,44.3,44.06,44.08,744244.0,39.7541,39.7721,39.5566,39.5745,744244.0
2018-06-27 10:15:00,44.08,44.16,44.05,44.14,632502.0,39.5745,39.6464,39.5476,39.6284,632502.0
2018-06-27 10:20:00,44.14,44.23,44.08,44.23,316138.0,39.6284,39.7092,39.5745,39.7092,316138.0
2018-06-27 10:25:00,44.23,44.23,44.06,44.06,457969.0,39.7092,39.7092,39.5566,39.5566,457969.0
2018-06-27 10:30:00,44.06,44.15,43.91,43.91,577138.0,39.5566,39.6374,39.4219,39.4219,577138.0
2018-06-27 10:35:00,43.93,44.19,43.92,44.18,541532.0,39.4399,39.6733,39.4309,39.6643,541532.0
2018-06-27 10:40:00,44.19,44.2,44.1,44.14,348896.0,39.6733,39.6823,39.5925,39.6284,348896.0
2018-06-27 10:45:00,44.14,44.14,44.06,44.08,242611.0,39.6284,39.6284,39.5566,39.5745,242611.0
2018-06-27 10:50:00,44.09,44.16,44.07,44.08,431956.0,39.5835,39.6464,39.5656,39.5745,431956.0
2018-06-27 10:55:00,44.08,44.11,44.04,44.06,299799.0,39.5745,39.6015,39.5386,39.5566,299799.0
2018-06-27 11:00:00,44.06,44.08,44.01,44.02,233623.0,39.5566,39.5745,39.5117,39.5207,233623.0
2018-06-27 11:05:00,44.01,44.01,43.86,43.89,276934.0,39.5117,39.5117,39.377,39.404,276934.0
2018-06-27 11:10:00,43.89,43.92,43.83,43.91,177148.0,39.404,39.4309,39.3501,39.4219,177148.0
2018-06-27 11:15:00,43.92,43.97,43.89,43.97,114128.0,39.4309,39.4758,39.404,39.4758,114128.0
2018-06-27 11:20:00,43.97,43.97,43.84,43.84,148454.0,39.4758,39.4758,39.3591,39.3591,148454.0
2018-06-27 11:25:00,43.84,43.88,43.77,43.8,218562.0,39.3591,39.395,39.2962,39.3232,218562.0
2018-06-27 11:30:00,43.8,43.89,43.74,43.8,238268.0,39.3232,39.404,39.2693,39.3232,238268.0
2018-06-27 11:35:00,43.8,43.83,43.78,43.82,228704.0,39.3232,39.3501,39.3052,39.3411,228704.0
2018-06-27 11:40:00,43.81,43.84,43.76,43.82,222928.0,39.3321,39.3591,39.2872,39.3411,222928.0
2018-06-27 11:45:00,43.81,43.82,43.76,43.76,264313.0,39.3321,39.3411,39.2872,39.2872,264313.0
2018-06-27 11:50:00,43.76,43.96,43.76,43.96,112072.0,39.2872,39.4668,39.2872,39.4668,112072.0
2018-06-27 11:55:00,43.96,44.02,43.94,43.97,132087.0,39.4668,39.5207,39.4488,39.4758,132087.0
2018-06-27 12:00:00,43.97,44.04,43.94,44.04,69847.0,39.4758,39.5386,39.4488,39.5386,69847.0
2018-06-27 12:05:00,44.04,44.07,44.04,44.05,79883.0,39.5386,39.5656,39.5386,39.5476,79883.0
2018-06-27 12:10:00,44.05,44.1,44.04,44.09,134304.0,39.5476,39.5925,39.5386,39.5835,134304.0
2018-06-27 12:15:00,44.09,44.13,44.05,44.12,140675.0,39.5835,39.6194,39.5476,39.6105,140675.0
2018-06-27 12:20:00,44.13,44.13,44.09,44.11,124803.0,39.6194,39.6194,39.5835,39.6015,124803.0
2018-06-27 12:25:00,44.1,44.11,44.05,44.06,132301.0,39.5925,39.6015,39.5476,39.5566,132301.0
2018-06-27 12:30:00,44.06,44.1,44.05,44.07,125876.0,39.5566,39.5925,39.5476,39.5656,125876.0
2018-06-27 12:35:00,44.07,44.07,44.0,44.05,108255.0,39.5656,39.5656,39.5027,39.5476,108255.0
2018-06-27 12:40:00,44.05,44.12,44.0,44.06,360510.0,39.5476,39.6105,39.5027,39.5566,360510.0
2018-06-27 12:45:00,44.06,44.08,44.01,44.04,147185.0,39.5566,39.5745,39.5117,39.5386,147185.0
2018-06-27 12:50:00,44.04,44.09,44.02,44.02,108957.0,39.5386,39.5835,39.5207,39.5207,108957.0
2018-06-27 12:55:00,44.02,44.07,43.98,43.98,82112.0,39.5207,39.5656,39.4848,39.4848,82112.0
2018-06-27 13:00:00,43.98,44.07,43.97,44.07,152509.0,39.4848,39.5656,39.4758,39.5656,152509.0
2018-06-27 13:05:00,44.06,44.07,43.93,43.95,101939.0,39.5566,39.5656,39.4399,39.4578,101939.0
2018-06-27 13:10:00,43.95,43.96,43.8,43.8,171675.0,39.4578,39.4668,39.3232,39.3232,171675.0
2018-06-27 13:15:00,43.81,43.83,43.65,43.65,349348.0,39.3321,39.3501,39.1885,39.1885,349348.0
2018-06-27 13:20:00,43.66,43.74,43.65,43.73,176827.0,39.1975,39.2693,39.1885,39.2603,176827.0
2018-06-27 13:25:00,43.73,43.79,43.7,43.74,318136.0,39.2603,39.3142,39.2334,39.2693,318136.0
2018-06-27 13:30:00,43.73,43.78,43.72,43.75,177652.0,39.2603,39.3052,39.2513,39.2783,177652.0
2018-06-27 13:35:00,43.75,43.78,43.69,43.74,144851.0,39.2783,39.3052,39.2244,39.2693,144851.0
2018-06-27 13:40:00,43.73,43.81,43.73,43.77,152145.0,39.2603,39.3321,39.2603,39.2962,152145.0
2018-06-27 13:45:00,43.77,43.79,43.67,43.67,126637.0,39.2962,39.3142,39.2064,39.2064,126637.0
2018-06-27 13:50:00,43.67,43.72,43.59,43.68,266936.0,39.2064,39.2513,39.1346,39.2154,266936.0
2018-06-27 13:55:00,43.68,43.72,43.65,43.68,164783.0,39.2154,39.2513,39.1885,39.2154,164783.0
2018-06-27 14:00:00,43.67,43.72,43.64,43.66,93704.0,39.2064,39.2513,39.1795,39.1975,93704.0
2018-06-27 14:05:00,43.65,43.66,43.5,43.52,178908.0,39.1885,39.1975,39.0538,39.0718,178908.0
2018-06-27 14:10:00,43.52,43.56,43.49,43.55,233405.0,39.0718,39.1077,39.0448,39.0987,233405.0
2018-06-27 14:15:00,43.56,43.56,43.44,43.52,467947.0,39.1077,39.1077,39.0,39.0718,467947.0
2018-06-27 14:20:00,43.53,43.62,43.52,43.57,288207.0,39.0808,39.1616,39.0718,39.1167,288207.0
2018-06-27 14:25:00,43.57,43.59,43.47,43.5,242254.0,39.1167,39.1346,39.0269,39.0538,242254.0
2018-06-27 14:30:00,43.49,43.53,43.45,43.51,527253.0,39.0448,39.0808,39.0089,39.0628,527253.0
2018-06-27 14:35:00,43.51,43.56,43.5,43.54,262436.0,39.0628,39.1077,39.0538,39.0897,262436.0
2018-06-27 14:40:00,43.54,43.56,43.49,43.52,124967.0,39.0897,39.1077,39.0448,39.0718,124967.0
2018-06-27 14:45:00,43.52,43.57,43.5,43.53,164004.0,39.0718,39.1167,39.0538,39.0808,164004.0
2018-06-27 14:50:00,43.54,43.56,43.51,43.55,234676.0,39.0897,39.1077,39.0628,39.0987,234676.0
2018-06-27 14:55:00,43.55,43.57,43.51,43.55,222695.0,39.0987,39.1167,39.0628,39.0987,222695.0
2018-06-27 15:00:00,43.55,43.58,43.51,43.57,224838.0,39.0987,39.1256,39.0628,39.1167,224838.0
2018-06-27 15:05:00,43.57,43.58,43.52,43.53,203645.0,39.1167,39.1256,39.0718,39.0808,203645.0
2018-06-27 15:10:00,43.54,43.57,43.51,43.55,304934.0,39.0897,39.1167,39.0628,39.0987,304934.0
2018-06-27 15:15:00,43.55,43.61,43.52,43.61,256025.0,39.0987,39.1526,39.0718,39.1526,256025.0
2018-06-27 15:20:00,43.6,43.67,43.58,43.66,266956.0,39.1436,39.2064,39.1256,39.1975,266956.0
2018-06-27 15:25:00,43.66,43.76,43.64,43.73,373542.0,39.1975,39.2872,39.1795,39.2603,373542.0
2018-06-27 15:30:00,43.73,43.78,43.7,43.71,303168.0,39.2603,39.3052,39.2334,39.2424,303168.0
2018-06-27 15:35:00,43.71,43.71,43.57,43.62,187746.0,39.2424,39.2424,39.1167,39.1616,187746.0
2018-06-27 15:40:00,43.62,43.68,43.61,43.62,243913.0,39.1616,39.2154,39.1526,39.1616,243913.0
2018-06-27 15:45:00,43.62,43.66,43.55,43.59,708651.0,39.1616,39.1975,39.0987,39.1346,708651.0
2018-06-27 15:50:00,43.59,43.61,43.51,43.57,467001.0,39.1346,39.1526,39.0628,39.1167,467001.0
2018-06-27 15:55:00,43.57,43.63,43.44,43.45,960230.0,39.1167,39.1705,39.0,39.0089,960230.0
2018-06-28 09:30:00,43.51,43.78,43.36,43.78,441449.0,39.0628,39.3052,38.9281,39.3052,441449.0
2018-06-28 09:35:00,43.78,43.78,43.64,43.66,303025.0,39.3052,39.3052,39.1795,39.1975,303025.0
2018-06-28 09:40:00,43.66,43.8,43.63,43.7,269077.0,39.1975,39.3232,39.1705,39.2334,269077.0
2018-06-28 09:45:00,43.69,43.7,43.38,43.47,418083.0,39.2244,39.2334,38.9461,39.0269,418083.0
2018-06-28 09:50:00,43.47,43.64,43.41,43.6,329829.0,39.0269,39.1795,38.973,39.1436,329829.0
2018-06-28 09:55:00,43.59,43.66,43.56,43.63,216358.0,39.1346,39.1975,39.1077,39.1705,216358.0
2018-06-28 10:00:00,43.63,43.67,43.51,43.53,208769.0,39.1705,39.2064,39.0628,39.0808,208769.0
2018-06-28 10:05:00,43.53,43.65,43.52,43.59,259222.0,39.0808,39.1885,39.0718,39.1346,259222.0
2018-06-28 10:10:00,43.59,43.6,43.47,43.54,334514.0,39.1346,39.1436,39.0269,39.0897,334514.0
2018-06-28 10:15:00,43.54,43.62,43.5,43.59,285995.0,39.0897,39.1616,39.0538,39.1346,285995.0
2018-06-28 10:20:00,43.59,43.62,43.51,43.62,255475.0,39.1346,39.1616,39.0628,39.1616,255475.0
2018-06-28 10:25:00,43.62,43.69,43.54,43.6,189618.0,39.1616,39.2244,39.0897,39.1436,189618.0
2018-06-28 10:30:00,43.6,43.64,43.55,43.55,191594.0,39.1436,39.1795,39.0987,39.0987,191594.0
2018-06-28 10:35:00,43.55,43.7,43.55,43.69,428849.0,39.0987,39.2334,39.0987,39.2244,428849.0
2018-06-28 10:40:00,43.69,43.7,43.61,43.66,145607.0,39.2244,39.2334,39.1526,39.1975,145607.0
2018-06-28 10:45:00,43.66,43.67,43.6,43.61,80212.0,39.1975,39.2064,39.1436,39.1526,80212.0
2018-06-28 10:50:00,43.61,43.69,43.56,43.63,251422.0,39.1526,39.2244,39.1077,39.1705,251422.0
2018-06-28 10:55:00,43.63,43.67,43.6,43.65,115114.0,39.1705,39.2064,39.1436,39.1885,115114.0
2018-06-28 11:00:00,43.65,43.68,43.59,43.64,176878.0,39.1885,39.2154,39.1346,39.1795,176878.0
2018-06-28 11:05:00,43.63,43.64,43.59,43.64,123293.0,39.1705,39.1795,39.1346,39.1795,123293.0
2018-06-28 11:10:00,43.64,43.65,43.57,43.63,142899.0,39.1795,39.1885,39.1167,39.1705,142899.0
2018-06-28 11:15:00,43.61,43.66,43.59,43.65,114948.0,39.1526,39.1975,39.1346,39.1885,114948.0
2018-06-28 11:20:00,43.66,43.67,43.61,43.66,103726.0,39.1975,39.2064,39.1526,39.1975,103726.0
2018-06-28 11:25:00,43.66,43.75,43.66,43.71,126102.0,39.1975,39.2783,39.1975,39.2424,126102.0
2018-06-28 11:30:00,43.71,43.73,43.66,43.68,92423.0,39.2424,39.2603,39.1975,39.2154,92423.0
2018-06-28 11:35:00,43.68,43.72,43.65,43.71,85562.0,39.2154,39.2513,39.1885,39.2424,85562.0
2018-06-28 11:40:00,43.7,43.72,43.64,43.66,56078.0,39.2334,39.2513,39.1795,39.1975,56078.0
2018-06-28 11:45:00,43.66,43.77,43.64,43.75,272480.0,39.1975,39.2962,39.1795,39.2783,272480.0
2018-06-28 11:50:00,43.75,43.78,43.7,43.71,195300.0,39.2783,39.3052,39.2334,39.2424,195300.0
2018-06-28 11:55:00,43.71,43.79,43.67,43.69,151021.0,39.2424,39.3142,39.2064,39.2244,151021.0
2018-06-28 12:00:00,43.69,43.77,43.69,43.73,113277.0,39.2244,39.2962,39.2244,39.2603,113277.0
2018-06-28 12:05:00,43.74,43.77,43.69,43.76,331407.0,39.2693,39.2962,39.2244,39.2872,331407.0
2018-06-28 12:10:00,43.76,43.78,43.69,43.76,465812.0,39.2872,39.3052,39.2244,39.2872,465812.0
2018-06-28 12:15:00,43.76,43.77,43.69,43.71,203880.0,39.2872,39.2962,39.2244,39.2424,203880.0
2018-06-28 12:20:00,43.71,43.74,43.67,43.69,730967.0,39.2424,39.2693,39.2064,39.2244,730967.0
2018-06-28 12:25:00,43.69,43.73,43.65,43.65,529573.0,39.2244,39.2603,39.1885,39.1885,529573.0
2018-06-28 12:30:00,43.65,43.66,43.65,43.65,164137.0,39.1885,39.1975,39.1885,39.1885,164137.0
2018-06-28 12:35:00,43.65,43.67,43.6,43.66,210680.0,39.1885,39.2064,39.1436,39.1975,210680.0
2018-06-28 12:40:00,43.66,43.67,43.65,43.65,157670.0,39.1975,39.2064,39.1885,39.1885,157670.0
2018-06-28 12:45:00,43.65,43.67,43.6,43.61,137927.0,39.1885,39.2064,39.1436,39.1526,137927.0
2018-06-28 12:50:00,43.62,43.66,43.61,43.63,93006.0,39.1616,39.1975,39.1526,39.1705,93006.0
2018-06-28 12:55:00,43.63,43.64,43.6,43.61,118223.0,39.1705,39.1795,39.1436,39.1526,118223.0
2018-06-28 13:00:00,43.62,43.63,43.58,43.58,73461.0,39.1616,39.1705,39.1256,39.1256,73461.0
2018-06-28 13:05:00,43.58,43.63,43.58,43.63,117792.0,39.1256,39.1705,39.1256,39.1705,117792.0
2018-06-28 13:10:00,43.62,43.66,43.61,43.66,256688.0,39.1616,39.1975,39.1526,39.1975,256688.0
2018-06-28 13:15:00,43.65,43.68,43.63,43.65,83426.0,39.1885,39.2154,39.1705,39.1885,83426.0
2018-06-28 13:20:00,43.65,43.65,43.62,43.63,88054.0,39.1885,39.1885,39.1616,39.1705,88054.0
2018-06-28 13:25:00,43.63,43.63,43.6,43.62,67904.0,39.1705,39.1705,39.1436,39.1616,67904.0
2018-06-28 13:30:00,43.62,43.68,43.62,43.67,149533.0,39.1616,39.2154,39.1616,39.2064,149533.0
2018-06-28 13:35:00,43.67,43.69,43.64,43.65,149372.0,39.2064,39.2244,39.1795,39.1885,149372.0
2018-06-28 13:40:00,43.65,43.71,43.64,43.65,348307.0,39.1885,39.2424,39.1795,39.1885,348307.0
2018-06-28 13:45:00,43.65,43.68,43.64,43.66,91817.0,39.1885,39.2154,39.1795,39.1975,91817.0
2018-06-28 13:50:00,43.65,43.68,43.63,43.68,58298.0,39.1885,39.2154,39.1705,39.2154,58298.0
2018-06-28 13:55:00,43.68,43.71,43.65,43.71,130341.0,39.2154,39.2424,39.1885,39.2424,130341.0
2018-06-28 14:00:00,43.71,43.77,43.7,43.77,157639.0,39.2424,39.2962,39.2334,39.2962,157639.0
2018-06-28 14:05:00,43.77,43.78,43.73,43.76,344667.0,39.2962,39.3052,39.2603,39.2872,344667.0
2018-06-28 14:10:00,43.76,43.77,43.7,43.71,75250.0,39.2872,39.2962,39.2334,39.2424,75250.0
2018-06-28 14:15:00,43.71,43.73,43.67,43.71,107812.0,39.2424,39.2603,39.2064,39.2424,107812.0
2018-06-28 14:20:00,43.71,43.8,43.7,43.79,151497.0,39.2424,39.3232,39.2334,39.3142,151497.0
2018-06-28 14:25:00,43.79,43.84,43.78,43.83,244092.0,39.3142,39.3591,39.3052,39.3501,244092.0
2018-06-28 14:30:00,43.83,43.84,43.8,43.81,126549.0,39.3501,39.3591,39.3232,39.3321,126549.0
2018-06-28 14:35:00,43.82,43.86,43.79,43.85,156361.0,39.3411,39.377,39.3142,39.368,156361.0
2018-06-28 14:40:00,43.86,43.88,43.84,43.84,328746.0,39.377,39.395,39.3591,39.3591,328746.0
2018-06-28 14:45:00,43.84,43.91,43.83,43.87,453257.0,39.3591,39.4219,39.3501,39.386,453257.0
2018-06-28 14:50:00,43.87,43.9,43.85,43.9,91528.0,39.386,39.4129,39.368,39.4129,91528.0
2018-06-28 14:55:00,43.89,43.96,43.88,43.96,150369.0,39.404,39.4668,39.395,39.4668,150369.0
2018-06-28 15:00:00,43.95,43.96,43.92,43.93,385982.0,39.4578,39.4668,39.4309,39.4399,385982.0
2018-06-28 15:05:00,43.93,43.98,43.92,43.92,290255.0,39.4399,39.4848,39.4309,39.4309,290255.0
2018-06-28 15:10:00,43.93,44.0,43.92,43.99,105741.0,39.4399,39.5027,39.4309,39.4937,105741.0
2018-06-28 15:15:00,43.99,44.02,43.96,43.98,436627.0,39.4937,39.5207,39.4668,39.4848,436627.0
2018-06-28 15:20:00,43.98,44.0,43.97,43.98,91037.0,39.4848,39.5027,39.4758,39.4848,91037.0
2018-06-28 15:25:00,43.98,44.0,43.93,43.96,176124.0,39.4848,39.5027,39.4399,39.4668,176124.0
2018-06-28 15:30:00,43.96,44.02,43.95,44.0,609709.0,39.4668,39.5207,39.4578,39.5027,609709.0
2018-06-28 15:35:00,44.0,44.01,43.9,43.9,359204.0,39.5027,39.5117,39.4129,39.4129,359204.0
2018-06-28 15:40:00,43.9,43.92,43.86,43.88,299447.0,39.4129,39.4309,39.377,39.395,299447.0
2018-06-28 15:45:00,43.88,43.89,43.83,43.88,267249.0,39.395,39.404,39.3501,39.395,267249.0
2018-06-28 15:50:00,43.87,43.88,43.8,43.83,351681.0,39.386,39.395,39.3232,39.3501,351681.0
2018-06-28 15:55:00,43.83,43.85,43.79,43.85,667428.0,39.3501,39.368,39.3142,39.368,667428.0
2018-06-29 09:30:00,44.04,44.04,43.85,43.96,574416.0,39.5386,39.5386,39.368,39.4668,574416.0
2018-06-29 09:35:00,43.96,44.04,43.88,44.04,483662.0,39.4668,39.5386,39.395,39.5386,483662.0
2018-06-29 09:40:00,44.04,44.09,43.99,44.03,167278.0,39.5386,39.5835,39.4937,39.5297,167278.0
2018-06-29 09:45:00,44.04,44.05,44.0,44.04,139555.0,39.5386,39.5476,39.5027,39.5386,139555.0
2018-06-29 09:50:00,44.05,44.06,44.0,44.02,104251.0,39.5476,39.5566,39.5027,39.5207,104251.0
2018-06-29 09:55:00,44.02,44.03,43.92,44.0,145204.0,39.5207,39.5297,39.4309,39.5027,145204.0
2018-06-29 10:00:00,44.0,44.05,44.0,44.01,79585.0,39.5027,39.5476,39.5027,39.5117,79585.0
2018-06-29 10:05:00,44.02,44.04,43.99,44.0,85349.0,39.5207,39.5386,39.4937,39.5027,85349.0
2018-06-29 10:10:00,43.99,44.04,43.96,44.03,163865.0,39.4937,39.5386,39.4668,39.5297,163865.0
2018-06-29 10:15:00,44.03,44.06,44.01,44.05,95139.0,39.5297,39.5566,39.5117,39.5476,95139.0
2018-06-29 10:20:00,44.05,44.12,44.05,44.11,106599.0,39.5476,39.6105,39.5476,39.6015,106599.0
2018-06-29 10:25:00,44.09,44.11,44.05,44.08,298086.0,39.5835,39.6015,39.5476,39.5745,298086.0
2018-06-29 10:30:00,44.07,44.2,44.06,44.14,189030.0,39.5656,39.6823,39.5566,39.6284,189030.0
2018-06-29 10:35:00,44.14,44.16,44.07,44.09,179547.0,39.6284,39.6464,39.5656,39.5835,179547.0
2018-06-29 10:40:00,44.1,44.11,44.04,44.05,103614.0,39.5925,39.6015,39.5386,39.5476,103614.0
2018-06-29 10:45:00,44.06,44.11,43.97,44.0,148117.0,39.5566,39.6015,39.4758,39.5027,148117.0
2018-06-29 10:50:00,44.0,44.0,43.94,43.97,81673.0,39.5027,39.5027,39.4488,39.4758,81673.0
2018-06-29 10:55:00,43.97,44.0,43.87,43.87,417980.0,39.4758,39.5027,39.386,39.386,417980.0
2018-06-29 11:00:00,43.87,43.91,43.85,43.91,318070.0,39.386,39.4219,39.368,39.4219,318070.0
2018-06-29 11:05:00,43.91,43.92,43.84,43.84,229842.0,39.4219,39.4309,39.3591,39.3591,229842.0
2018-06-29 11:10:00,43.84,43.85,43.78,43.78,117413.0,39.3591,39.368,39.3052,39.3052,117413.0
2018-06-29 11:15:00,43.79,43.82,43.75,43.82,88251.0,39.3142,39.3411,39.2783,39.3411,88251.0
2018-06-29 11:20:00,43.81,43.87,43.8,43.86,138776.0,39.3321,39.386,39.3232,39.377,138776.0
2018-06-29 11:25:00,43.87,43.9,43.86,43.9,156275.0,39.386,39.4129,39.377,39.4129,156275.0
2018-06-29 11:30:00,43.89,43.91,43.87,43.88,153408.0,39.404,39.4219,39.386,39.395,153408.0
2018-06-29 11:35:00,43.89,43.9,43.86,43.86,92660.0,39.404,39.4129,39.377,39.377,92660.0
2018-06-29 11:40:00,43.87,43.88,43.86,43.87,82039.0,39.386,39.395,39.377,39.386,82039.0
2018-06-29 11:45:00,43.88,43.97,43.86,43.96,766688.0,39.395,39.4758,39.377,39.4668,766688.0
2018-06-29 11:50:00,43.96,43.97,43.94,43.94,87523.0,39.4668,39.4758,39.4488,39.4488,87523.0
2018-06-29 11:55:00,43.94,43.95,43.9,43.93,210020.0,39.4488,39.4578,39.4129,39.4399,210020.0
2018-06-29 12:00:00,43.93,43.96,43.91,43.96,100556.0,39.4399,39.4668,39.4219,39.4668,100556.0
2018-06-29 12:05:00,43.96,44.0,43.94,43.98,97505.0,39.4668,39.5027,39.4488,39.4848,97505.0
2018-06-29 12:10:00,43.98,44.01,43.95,43.97,207055.0,39.4848,39.5117,39.4578,39.4758,207055.0
2018-06-29 12:15:00,43.97,44.05,43.96,44.03,114364.0,39.4758,39.5476,39.4668,39.5297,114364.0
2018-06-29 12:20:00,44.04,44.08,44.02,44.05,108961.0,39.5386,39.5745,39.5207,39.5476,108961.0
2018-06-29 12:25:00,44.05,44.12,44.05,44.07,444483.0,39.5476,39.6105,39.5476,39.5656,444483.0
2018-06-29 12:30:00,44.07,44.07,44.02,44.04,83085.0,39.5656,39.5656,39.5207,39.5386,83085.0
2018-06-29 12:35:00,44.04,44.05,43.97,43.99,125649.0,39.5386,39.5476,39.4758,39.4937,125649.0
2018-06-29 12:40:00,43.99,44.06,43.99,44.06,182224.0,39.4937,39.5566,39.4937,39.5566,182224.0
2018-06-29 12:45:00,44.05,44.09,44.03,44.09,100814.0,39.5476,39.5835,39.5297,39.5835,100814.0
2018-06-29 12:50:00,44.09,44.11,43.99,44.03,395077.0,39.5835,39.6015,39.4937,39.5297,395077.0
2018-06-29 12:55:00,44.03,44.06,44.01,44.04,340720.0,39.5297,39.5566,39.5117,39.5386,340720.0
2018-06-29 13:00:00,44.04,44.06,43.98,44.0,104582.0,39.5386,39.5566,39.4848,39.5027,104582.0
2018-06-29 13:05:00,44.0,44.07,44.0,44.05,92321.0,39.5027,39.5656,39.5027,39.5476,92321.0
2018-06-29 13:10:00,44.05,44.06,44.03,44.04,59522.0,39.5476,39.5566,39.5297,39.5386,59522.0
2018-06-29 13:15:00,44.05,44.07,44.03,44.05,70168.0,39.5476,39.5656,39.5297,39.5476,70168.0
2018-06-29 13:20:00,44.05,44.14,44.05,44.14,204656.0,39.5476,39.6284,39.5476,39.6284,204656.0
2018-06-29 13:25:00,44.13,44.2,44.11,44.15,442874.0,39.6194,39.6823,39.6015,39.6374,442874.0
2018-06-29 13:30:00,44.14,44.15,44.09,44.1,90641.0,39.6284,39.6374,39.5835,39.5925,90641.0
2018-06-29 13:35:00,44.1,44.11,44.04,44.05,117940.0,39.5925,39.6015,39.5386,39.5476,117940.0
2018-06-29 13:40:00,44.05,44.14,44.05,44.14,82620.0,39.5476,39.6284,39.5476,39.6284,82620.0
2018-06-29 13:45:00,44.14,44.14,44.05,44.05,92377.0,39.6284,39.6284,39.5476,39.5476,92377.0
2018-06-29 13:50:00,44.05,44.07,44.04,44.07,37659.0,39.5476,39.5656,39.5386,39.5656,37659.0
2018-06-29 13:55:00,44.06,44.07,44.0,44.02,104528.0,39.5566,39.5656,39.5027,39.5207,104528.0
2018-06-29 14:00:00,44.02,44.1,44.0,44.09,145756.0,39.5207,39.5925,39.5027,39.5835,145756.0
2018-06-29 14:05:00,44.09,44.1,43.99,44.02,192013.0,39.5835,39.5925,39.4937,39.5207,192013.0
2018-06-29 14:10:00,44.02,44.1,44.0,44.09,121584.0,39.5207,39.5925,39.5027,39.5835,121584.0
2018-06-29 14:15:00,44.09,44.12,44.07,44.1,173215.0,39.5835,39.6105,39.5656,39.5925,173215.0
2018-06-29 14:20:00,44.1,44.13,44.1,44.13,165173.0,39.5925,39.6194,39.5925,39.6194,165173.0
2018-06-29 14:25:00,44.13,44.16,44.1,44.11,446970.0,39.6194,39.6464,39.5925,39.6015,446970.0
2018-06-29 14:30:00,44.11,44.14,44.1,44.13,79821.0,39.6015,39.6284,39.5925,39.6194,79821.0
2018-06-29 14:35:00,44.13,44.14,44.1,44.13,124615.0,39.6194,39.6284,39.5925,39.6194,124615.0
2018-06-29 14:40:00,44.13,44.2,44.12,44.18,179492.0,39.6194,39.6823,39.6105,39.6643,179492.0
2018-06-29 14:45:00,44.18,44.24,44.17,44.21,487737.0,39.6643,39.7182,39.6553,39.6913,487737.0
2018-06-29 14:50:00,44.2,44.26,44.19,44.23,167091.0,39.6823,39.7361,39.6733,39.7092,167091.0
2018-06-29 14:55:00,44.26,44.33,44.25,44.33,170301.0,39.7361,39.799,39.7272,39.799,170301.0
2018-06-29 15:00:00,44.33,44.39,44.32,44.34,557956.0,39.799,39.8529,39.79,39.808,557956.0
2018-06-29 15:05:00,44.34,44.4,44.33,44.4,133138.0,39.808,39.8618,39.799,39.8618,133138.0
2018-06-29 15:10:00,44.39,44.46,44.39,44.44,664712.0,39.8529,39.9157,39.8529,39.8977,664712.0
2018-06-29 15:15:00,44.45,44.48,44.43,44.48,377235.0,39.9067,39.9337,39.8888,39.9337,377235.0
2018-06-29 15:20:00,44.48,44.53,44.46,44.47,750436.0,39.9337,39.9785,39.9157,39.9247,750436.0
2018-06-29 15:25:00,44.47,44.48,44.45,44.45,316970.0,39.9247,39.9337,39.9067,39.9067,316970.0
2018-06-29 15:30:00,44.45,44.45,44.33,44.36,601761.0,39.9067,39.9067,39.799,39.8259,601761.0
2018-06-29 15:35:00,44.36,44.38,44.28,44.29,502601.0,39.8259,39.8439,39.7541,39.7631,502601.0
2018-06-29 15:40:00,44.3,44.31,44.22,44.27,239597.0,39.7721,39.781,39.7002,39.7451,239597.0
2018-06-29 15:45:00,44.27,44.35,44.19,44.19,326336.0,39.7451,39.8169,39.6733,39.6733,326336.0
2018-06-29 15:50:00,44.19,44.21,44.14,44.17,445530.0,39.6733,39.6913,39.6284,39.6553,445530.0
2018-06-29 15:55:00,44.17,44.18,44.05,44.07,1244100.0,39.6553,39.6643,39.5476,39.5656,1244100.0
2018-07-02 09:30:00,43.96,44.0,43.77,43.92,516083.0,39.4668,39.5027,39.2962,39.4309,516083.0
2018-07-02 09:35:00,43.92,44.06,43.85,43.93,313713.0,39.4309,39.5566,39.368,39.4399,313713.0
2018-07-02 09:40:00,43.94,44.12,43.93,44.0,176769.0,39.4488,39.6105,39.4399,39.5027,176769.0
2018-07-02 09:45:00,43.99,44.18,43.99,44.16,215799.0,39.4937,39.6643,39.4937,39.6464,215799.0
2018-07-02 09:50:00,44.16,44.16,44.0,44.08,127131.0,39.6464,39.6464,39.5027,39.5745,127131.0
2018-07-02 09:55:00,44.09,44.17,44.05,44.13,197833.0,39.5835,39.6553,39.5476,39.6194,197833.0
2018-07-02 10:00:00,44.12,44.18,44.1,44.17,124197.0,39.6105,39.6643,39.5925,39.6553,124197.0
2018-07-02 10:05:00,44.17,44.18,44.13,44.18,123525.0,39.6553,39.6643,39.6194,39.6643,123525.0
2018-07-02 10:10:00,44.18,44.18,44.07,44.07,184876.0,39.6643,39.6643,39.5656,39.5656,184876.0
2018-07-02 10:15:00,44.07,44.08,44.05,44.05,101331.0,39.5656,39.5745,39.5476,39.5476,101331.0
2018-07-02 10:20:00,44.06,44.13,44.05,44.11,75591.0,39.5566,39.6194,39.5476,39.6015,75591.0
2018-07-02 10:25:00,44.12,44.17,44.1,44.16,357197.0,39.6105,39.6553,39.5925,39.6464,357197.0
2018-07-02 10:30:00,44.17,44.3,44.15,44.29,129036.0,39.6553,39.7721,39.6374,39.7631,129036.0
2018-07-02 10:35:00,44.29,44.33,44.29,44.33,170724.0,39.7631,39.799,39.7631,39.799,170724.0
2018-07-02 10:40:00,44.33,44.4,44.27,44.4,345889.0,39.799,39.8618,39.7451,39.8618,345889.0
2018-07-02 10:45:00,44.39,44.4,44.33,44.37,454081.0,39.8529,39.8618,39.799,39.8349,454081.0
2018-07-02 10:50:00,44.37,44.42,44.3,44.42,189790.0,39.8349,39.8798,39.7721,39.8798,189790.0
2018-07-02 10:55:00,44.41,44.42,44.29,44.34,184950.0,39.8708,39.8798,39.7631,39.808,184950.0
2018-07-02 11:00:00,44.34,44.43,44.33,44.4,108617.0,39.808,39.8888,39.799,39.8618,108617.0
2018-07-02 11:05:00,44.41,44.44,44.4,44.43,128766.0,39.8708,39.8977,39.8618,39.8888,128766.0
2018-07-02 11:10:00,44.43,44.43,44.36,44.4,242353.0,39.8888,39.8888,39.8259,39.8618,242353.0
2018-07-02 11:15:00,44.4,44.46,44.34,44.41,365157.0,39.8618,39.9157,39.808,39.8708,365157.0
2018-07-02 11:20:00,44.41,44.41,44.35,44.41,120301.0,39.8708,39.8708,39.8169,39.8708,120301.0
2018-07-02 11:25:00,44.4,44.46,44.4,44.41,551269.0,39.8618,39.9157,39.8618,39.8708,551269.0
2018-07-02 11:30:00,44.41,44.42,44.35,44.37,153113.0,39.8708,39.8798,39.8169,39.8349,153113.0
2018-07-02 11:35:00,44.37,44.42,44.36,44.37,376232.0,39.8349,39.8798,39.8259,39.8349,376232.0
2018-07-02 11:40:00,44.37,44.38,44.33,44.35,106008.0,39.8349,39.8439,39.799,39.8169,106008.0
2018-07-02 11:45:00,44.35,44.42,44.35,44.41,124565.0,39.8169,39.8798,39.8169,39.8708,124565.0
2018-07-02 11:50:00,44.41,44.46,44.4,44.46,348449.0,39.8708,39.9157,39.8618,39.9157,348449.0
2018-07-02 11:55:00,44.45,44.48,44.42,44.43,114104.0,39.9067,39.9337,39.8798,39.8888,114104.0
2018-07-02 12:00:00,44.43,44.45,44.4,44.41,131572.0,39.8888,39.9067,39.8618,39.8708,131572.0
2018-07-02 12:05:00,44.41,44.43,44.41,44.43,116386.0,39.8708,39.8888,39.8708,39.8888,116386.0
2018-07-02 12:10:00,44.43,44.46,44.41,44.46,92843.0,39.8888,39.9157,39.8708,39.9157,92843.0
2018-07-02 12:15:00,44.46,44.56,44.45,44.54,228494.0,39.9157,40.0055,39.9067,39.9875,228494.0
2018-07-02 12:20:00,44.53,44.53,44.51,44.52,80981.0,39.9785,39.9785,39.9606,39.9696,80981.0
2018-07-02 12:25:00,44.51,44.54,44.5,44.53,309355.0,39.9606,39.9875,39.9516,39.9785,309355.0
2018-07-02 12:30:00,44.52,44.56,44.51,44.56,131645.0,39.9696,40.0055,39.9606,40.0055,131645.0
2018-07-02 12:35:00,44.56,44.66,44.54,44.66,346515.0,40.0055,40.0953,39.9875,40.0953,346515.0
2018-07-02 12:40:00,44.65,44.66,44.56,44.58,325809.0,40.0863,40.0953,40.0055,40.0234,325809.0
2018-07-02 12:45:00,44.57,44.61,44.56,44.57,158060.0,40.0145,40.0504,40.0055,40.0145,158060.0
2018-07-02 12:50:00,44.57,44.61,44.56,44.58,304103.0,40.0145,40.0504,40.0055,40.0234,304103.0
2018-07-02 12:55:00,44.59,44.62,44.58,44.6,121211.0,40.0324,40.0593,40.0234,40.0414,121211.0
2018-07-02 13:00:00,44.6,44.62,44.59,44.59,134771.0,40.0414,40.0593,40.0324,40.0324,134771.0
2018-07-02 13:05:00,44.6,44.6,44.58,44.58,469207.0,40.0414,40.0414,40.0234,40.0234,469207.0
2018-07-02 13:10:00,44.58,44.62,44.55,44.55,318136.0,40.0234,40.0593,39.9965,39.9965,318136.0
2018-07-02 13:15:00,44.55,44.59,44.54,44.59,117102.0,39.9965,40.0324,39.9875,40.0324,117102.0
2018-07-02 13:20:00,44.58,44.62,44.57,44.59,93699.0,40.0234,40.0593,40.0145,40.0324,93699.0
2018-07-02 13:25:00,44.59,44.61,44.58,44.59,87904.0,40.0324,40.0504,40.0234,40.0324,87904.0
2018-07-02 13:30:00,44.59,44.61,44.59,44.61,90787.0,40.0324,40.0504,40.0324,40.0504,90787.0
2018-07-02 13:35:00,44.6,44.67,44.6,44.66,329620.0,40.0414,40.1042,40.0414,40.0953,329620.0
2018-07-02 13:40:00,44.66,44.76,44.64,44.76,180809.0,40.0953,40.185,40.0773,40.185,180809.0
2018-07-02 13:45:00,44.76,44.88,44.75,44.86,323060.0,40.185,40.2928,40.1761,40.2748,323060.0
2018-07-02 13:50:00,44.86,44.89,44.82,44.83,371525.0,40.2748,40.3017,40.2389,40.2479,371525.0
2018-07-02 13:55:00,44.83,44.84,44.8,44.82,116050.0,40.2479,40.2569,40.2209,40.2389,116050.0
2018-07-02 14:00:00,44.82,44.83,44.77,44.8,132227.0,40.2389,40.2479,40.194,40.2209,132227.0
2018-07-02 14:05:00,44.8,44.88,44.78,44.83,386362.0,40.2209,40.2928,40.203,40.2479,386362.0
2018-07-02 14:10:00,44.83,44.83,44.75,44.8,414314.0,40.2479,40.2479,40.1761,40.2209,414314.0
2018-07-02 14:15:00,44.8,44.84,44.79,44.83,211614.0,40.2209,40.2569,40.212,40.2479,211614.0
2018-07-02 14:20:00,44.84,44.86,44.83,44.85,346084.0,40.2569,40.2748,40.2479,40.2658,346084.0
2018-07-02 14:25:00,44.86,44.86,44.76,44.76,105511.0,40.2748,40.2748,40.185,40.185,105511.0
2018-07-02 14:30:00,44.77,44.83,44.76,44.83,159486.0,40.194,40.2479,40.185,40.2479,159486.0
2018-07-02 14:35:00,44.82,44.86,44.81,44.85,413833.0,40.2389,40.2748,40.2299,40.2658,413833.0
2018-07-02 14:40:00,44.85,44.86,44.76,44.76,110782.0,40.2658,40.2748,40.185,40.185,110782.0
2018-07-02 14:45:00,44.76,44.79,44.72,44.78,200869.0,40.185,40.212,40.1491,40.203,200869.0
2018-07-02 14:50:00,44.78,44.81,44.75,44.76,383145.0,40.203,40.2299,40.1761,40.185,383145.0
2018-07-02 14:55:00,44.75,44.79,44.7,44.79,246982.0,40.1761,40.212,40.1312,40.212,246982.0
2018-07-02 15:00:00,44.8,44.81,44.73,44.73,443873.0,40.2209,40.2299,40.1581,40.1581,443873.0
2018-07-02 15:05:00,44.73,44.74,44.65,44.68,115264.0,40.1581,40.1671,40.0863,40.1132,115264.0
2018-07-02 15:10:00,44.67,44.78,44.67,44.77,214993.0,40.1042,40.203,40.1042,40.194,214993.0
2018-07-02 15:15:00,44.77,44.8,44.73,44.79,300470.0,40.194,40.2209,40.1581,40.212,300470.0
2018-07-02 15:20:00,44.79,44.82,44.78,44.82,175667.0,40.212,40.2389,40.203,40.2389,175667.0
2018-07-02 15:25:00,44.82,44.85,44.8,44.84,202408.0,40.2389,40.2658,40.2209,40.2569,202408.0
2018-07-02 15:30:00,44.84,44.85,44.79,44.8,495986.0,40.2569,40.2658,40.212,40.2209,495986.0
2018-07-02 15:35:00,44.8,44.86,44.79,44.84,219541.0,40.2209,40.2748,40.212,40.2569,219541.0
2018-07-02 15:40:00,44.84,44.85,44.78,44.82,417314.0,40.2569,40.2658,40.203,40.2389,417314.0
2018-07-02 15:45:00,44.81,44.83,44.8,44.82,197107.0,40.2299,40.2479,40.2209,40.2389,197107.0
2018-07-02 15:50:00,44.82,44.86,44.81,44.84,442000.0,40.2389,40.2748,40.2299,40.2569,442000.0
2018-07-02 15:55:00,44.84,44.97,44.84,44.93,812914.0,40.2569,40.3736,40.2569,40.3377,812914.0
2018-07-03 09:30:00,44.99,44.99,44.7,44.8,1493748.0,40.3915,40.3915,40.1312,40.2209,1493748.0
2018-07-03 09:35:00,44.8,44.81,44.52,44.61,392395.0,40.2209,40.2299,39.9696,40.0504,392395.0
2018-07-03 09:40:00,44.62,44.75,44.6,44.71,380099.0,40.0593,40.1761,40.0414,40.1401,380099.0
2018-07-03 09:45:00,44.7,44.76,44.68,44.71,294129.0,40.1312,40.185,40.1132,40.1401,294129.0
2018-07-03 09:50:00,44.7,44.8,44.7,44.8,562301.0,40.1312,40.2209,40.1312,40.2209,562301.0
2018-07-03 09:55:00,44.79,44.88,44.79,44.81,876141.0,40.212,40.2928,40.212,40.2299,876141.0
2018-07-03 10:00:00,44.81,44.87,44.79,44.84,243766.0,40.2299,40.2838,40.212,40.2569,243766.0
2018-07-03 10:05:00,44.84,44.9,44.79,44.8,244019.0,40.2569,40.3107,40.212,40.2209,244019.0
2018-07-03 10:10:00,44.81,44.82,44.79,44.8,241145.0,40.2299,40.2389,40.212,40.2209,241145.0
2018-07-03 10:15:00,44.8,44.86,44.77,44.84,1067097.0,40.2209,40.2748,40.194,40.2569,1067097.0
2018-07-03 10:20:00,44.84,44.85,44.78,44.8,134576.0,40.2569,40.2658,40.203,40.2209,134576.0
2018-07-03 10:25:00,44.8,44.86,44.8,44.82,211056.0,40.2209,40.2748,40.2209,40.2389,211056.0
2018-07-03 10:30:00,44.83,44.89,44.81,44.88,157921.0,40.2479,40.3017,40.2299,40.2928,157921.0
2018-07-03 10:35:00,44.87,44.94,44.86,44.94,189259.0,40.2838,40.3466,40.2748,40.3466,189259.0
2018-07-03 10:40:00,44.94,44.96,44.87,44.88,129144.0,40.3466,40.3646,40.2838,40.2928,129144.0
2018-07-03 10:45:00,44.87,44.94,44.87,44.91,335498.0,40.2838,40.3466,40.2838,40.3197,335498.0
2018-07-03 10:50:00,44.91,44.92,44.81,44.86,703552.0,40.3197,40.3287,40.2299,40.2748,703552.0
2018-07-03 10:55:00,44.86,44.86,44.77,44.79,302551.0,40.2748,40.2748,40.194,40.212,302551.0
2018-07-03 11:00:00,44.8,44.83,44.76,44.82,254723.0,40.2209,40.2479,40.185,40.2389,254723.0
2018-07-03 11:05:00,44.82,44.83,44.78,44.78,229751.0,40.2389,40.2479,40.203,40.203,229751.0
2018-07-03 11:10:00,44.79,44.81,44.76,44.79,286329.0,40.212,40.2299,40.185,40.212,286329.0
2018-07-03 11:15:00,44.79,44.83,44.78,44.8,298296.0,40.212,40.2479,40.203,40.2209,298296.0
2018-07-03 11:20:00,44.8,44.82,44.79,44.8,120741.0,40.2209,40.2389,40.212,40.2209,120741.0
2018-07-03 11:25:00,44.8,44.88,44.79,44.83,141031.0,40.2209,40.2928,40.212,40.2479,141031.0
2018-07-03 11:30:00,44.83,44.84,44.78,44.8,596379.0,40.2479,40.2569,40.203,40.2209,596379.0
2018-07-03 11:35:00,44.8,44.81,44.7,44.7,317596.0,40.2209,40.2299,40.1312,40.1312,317596.0
2018-07-03 11:40:00,44.7,44.79,44.7,44.74,279212.0,40.1312,40.212,40.1312,40.1671,279212.0
2018-07-03 11:45:00,44.73,44.74,44.7,44.72,196559.0,40.1581,40.1671,40.1312,40.1491,196559.0
2018-07-03 11:50:00,44.72,44.73,44.64,44.69,274262.0,40.1491,40.1581,40.0773,40.1222,274262.0
2018-07-03 11:55:00,44.69,44.71,44.64,44.65,196014.0,40.1222,40.1401,40.0773,40.0863,196014.0
2018-07-03 12:00:00,44.64,44.65,44.6,44.61,146174.0,40.0773,40.0863,40.0414,40.0504,146174.0
2018-07-03 12:05:00,44.61,44.63,44.6,44.62,183549.0,40.0504,40.0683,40.0414,40.0593,183549.0
2018-07-03 12:10:00,44.62,44.73,44.61,44.73,379679.0,40.0593,40.1581,40.0504,40.1581,379679.0
2018-07-03 12:15:00,44.73,44.77,44.71,44.76,231364.0,40.1581,40.194,40.1401,40.185,231364.0
2018-07-03 12:20:00,44.75,44.81,44.74,44.8,406560.0,40.1761,40.2299,40.1671,40.2209,406560.0
2018-07-03 12:25:00,44.8,44.86,44.8,44.86,301519.0,40.2209,40.2748,40.2209,40.2748,301519.0
2018-07-03 12:30:00,44.86,44.86,44.79,44.8,522178.0,40.2748,40.2748,40.212,40.2209,522178.0
2018-07-03 12:35:00,44.8,44.86,44.8,44.85,294968.0,40.2209,40.2748,40.2209,40.2658,294968.0
2018-07-03 12:40:00,44.85,44.86,44.79,44.8,423734.0,40.2658,40.2748,40.212,40.2209,423734.0
2018-07-03 12:45:00,44.8,44.86,44.77,44.77,473825.0,40.2209,40.2748,40.194,40.194,473825.0
2018-07-03 12:50:00,44.77,44.78,44.71,44.76,345306.0,40.194,40.203,40.1401,40.185,345306.0
2018-07-03 12:55:00,44.76,44.77,44.67,44.76,784366.0,40.185,40.194,40.1042,40.185,784366.0
2018-07-05 09:30:00,45.15,45.24,44.99,45.14,573736.0,40.5352,40.616,40.3915,40.5262,573736.0
2018-07-05 09:35:00,45.15,45.19,45.01,45.12,380770.0,40.5352,40.5711,40.4095,40.5082,380770.0
2018-07-05 09:40:00,45.12,45.2,45.08,45.15,184044.0,40.5082,40.5801,40.4723,40.5352,184044.0
2018-07-05 09:45:00,45.15,45.17,45.0,45.0,375564.0,40.5352,40.5531,40.4005,40.4005,375564.0
2018-07-05 09:50:00,45.01,45.17,44.99,45.16,168896.0,40.4095,40.5531,40.3915,40.5442,168896.0
2018-07-05 09:55:00,45.16,45.24,45.13,45.19,559644.0,40.5442,40.616,40.5172,40.5711,559644.0
2018-07-05 10:00:00,45.2,45.26,45.09,45.09,198004.0,40.5801,40.6339,40.4813,40.4813,198004.0
2018-07-05 10:05:00,45.1,45.13,45.05,45.11,131415.0,40.4903,40.5172,40.4454,40.4993,131415.0
2018-07-05 10:10:00,45.1,45.15,45.05,45.12,148725.0,40.4903,40.5352,40.4454,40.5082,148725.0
2018-07-05 10:15:00,45.11,45.16,45.09,45.15,265088.0,40.4993,40.5442,40.4813,40.5352,265088.0
2018-07-05 10:20:00,45.15,45.21,45.13,45.18,373042.0,40.5352,40.589,40.5172,40.5621,373042.0
2018-07-05 10:25:00,45.18,45.24,45.16,45.23,251127.0,40.5621,40.616,40.5442,40.607,251127.0
2018-07-05 10:30:00,45.23,45.24,45.0,45.08,692796.0,40.607,40.616,40.4005,40.4723,692796.0
2018-07-05 10:35:00,45.08,45.15,45.05,45.09,185874.0,40.4723,40.5352,40.4454,40.4813,185874.0
2018-07-05 10:40:00,45.1,45.15,45.09,45.13,140768.0,40.4903,40.5352,40.4813,40.5172,140768.0
2018-07-05 10:45:00,45.12,45.16,45.12,45.15,136786.0,40.5082,40.5442,40.5082,40.5352,136786.0
2018-07-05 10:50:00,45.15,45.21,45.14,45.19,534877.0,40.5352,40.589,40.5262,40.5711,534877.0
2018-07-05 10:55:00,45.19,45.21,45.17,45.19,266750.0,40.5711,40.589,40.5531,40.5711,266750.0
2018-07-05 11:00:00,45.19,45.26,45.11,45.12,746330.0,40.5711,40.6339,40.4993,40.5082,746330.0
2018-07-05 11:05:00,45.11,45.13,45.02,45.13,125513.0,40.4993,40.5172,40.4185,40.5172,125513.0
2018-07-05 11:10:00,45.13,45.14,45.1,45.1,95020.0,40.5172,40.5262,40.4903,40.4903,95020.0
2018-07-05 11:15:00,45.1,45.11,45.08,45.1,109905.0,40.4903,40.4993,40.4723,40.4903,109905.0
2018-07-05 11:20:00,45.1,45.12,45.09,45.12,148328.0,40.4903,40.5082,40.4813,40.5082,148328.0
2018-07-05 11:25:00,45.12,45.2,45.12,45.17,288110.0,40.5082,40.5801,40.5082,40.5531,288110.0
2018-07-05 11:30:00,45.17,45.19,45.17,45.18,90800.0,40.5531,40.5711,40.5531,40.5621,90800.0
2018-07-05 11:35:00,45.17,45.23,45.17,45.18,85772.0,40.5531,40.607,40.5531,40.5621,85772.0
2018-07-05 11:40:00,45.18,45.2,45.17,45.19,100667.0,40.5621,40.5801,40.5531,40.5711,100667.0
2018-07-05 11:45:00,45.19,45.24,45.18,45.22,78435.0,40.5711,40.616,40.5621,40.598,78435.0
2018-07-05 11:50:00,45.22,45.24,45.22,45.23,86974.0,40.598,40.616,40.598,40.607,86974.0
2018-07-05 11:55:00,45.23,45.24,45.18,45.18,340085.0,40.607,40.616,40.5621,40.5621,340085.0
2018-07-05 12:00:00,45.18,45.26,45.17,45.25,77705.0,40.5621,40.6339,40.5531,40.625,77705.0
2018-07-05 12:05:00,45.25,45.29,45.24,45.28,115389.0,40.625,40.6609,40.616,40.6519,115389.0
2018-07-05 12:10:00,45.28,45.36,45.28,45.36,134268.0,40.6519,40.7237,40.6519,40.7237,134268.0
2018-07-05 12:15:00,45.35,45.36,45.29,45.3,293382.0,40.7147,40.7237,40.6609,40.6698,293382.0
2018-07-05 12:20:00,45.3,45.31,45.29,45.3,87744.0,40.6698,40.6788,40.6609,40.6698,87744.0
2018-07-05 12:25:00,45.31,45.33,45.3,45.33,113802.0,40.6788,40.6968,40.6698,40.6968,113802.0
2018-07-05 12:30:00,45.33,45.33,45.32,45.32,51606.0,40.6968,40.6968,40.6878,40.6878,51606.0
2018-07-05 12:35:00,45.32,45.33,45.32,45.32,72295.0,40.6878,40.6968,40.6878,40.6878,72295.0
2018-07-05 12:40:00,45.33,45.34,45.27,45.28,208355.0,40.6968,40.7058,40.6429,40.6519,208355.0
2018-07-05 12:45:00,45.29,45.29,45.27,45.27,94485.0,40.6609,40.6609,40.6429,40.6429,94485.0
2018-07-05 12:50:00,45.27,45.28,45.27,45.27,39402.0,40.6429,40.6519,40.6429,40.6429,39402.0
2018-07-05 12:55:00,45.28,45.3,45.27,45.29,78291.0,40.6519,40.6698,40.6429,40.6609,78291.0
2018-07-05 13:00:00,45.3,45.37,45.28,45.37,236563.0,40.6698,40.7327,40.6519,40.7327,236563.0
2018-07-05 13:05:00,45.37,45.39,45.36,45.37,179107.0,40.7327,40.7506,40.7237,40.7327,179107.0
2018-07-05 13:10:00,45.37,45.38,45.31,45.31,342477.0,40.7327,40.7417,40.6788,40.6788,342477.0
2018-07-05 13:15:00,45.31,45.35,45.29,45.35,128177.0,40.6788,40.7147,40.6609,40.7147,128177.0
2018-07-05 13:20:00,45.35,45.4,45.34,45.39,378663.0,40.7147,40.7596,40.7058,40.7506,378663.0
2018-07-05 13:25:00,45.39,45.4,45.34,45.35,128277.0,40.7506,40.7596,40.7058,40.7147,128277.0
2018-07-05 13:30:00,45.35,45.37,45.35,45.35,84557.0,40.7147,40.7327,40.7147,40.7147,84557.0
2018-07-05 13:35:00,45.35,45.38,45.35,45.37,134794.0,40.7147,40.7417,40.7147,40.7327,134794.0
2018-07-05 13:40:00,45.37,45.39,45.32,45.36,517804.0,40.7327,40.7506,40.6878,40.7237,517804.0
2018-07-05 13:45:00,45.36,45.38,45.35,45.36,77506.0,40.7237,40.7417,40.7147,40.7237,77506.0
2018-07-05 13:50:00,45.36,45.37,45.34,45.35,151566.0,40.7237,40.7327,40.7058,40.7147,151566.0
2018-07-05 13:55:00,45.35,45.42,45.35,45.42,123544.0,40.7147,40.7776,40.7147,40.7776,123544.0
2018-07-05 14:00:00,45.42,45.47,45.35,45.37,455060.0,40.7776,40.8225,40.7147,40.7327,455060.0
2018-07-05 14:05:00,45.37,45.39,45.3,45.3,453204.0,40.7327,40.7506,40.6698,40.6698,453204.0
2018-07-05 14:10:00,45.29,45.3,45.18,45.23,159997.0,40.6609,40.6698,40.5621,40.607,159997.0
2018-07-05 14:15:00,45.23,45.29,45.22,45.28,160816.0,40.607,40.6609,40.598,40.6519,160816.0
2018-07-05 14:20:00,45.27,45.29,45.27,45.27,120271.0,40.6429,40.6609,40.6429,40.6429,120271.0
2018-07-05 14:25:00,45.28,45.29,45.27,45.29,145488.0,40.6519,40.6609,40.6429,40.6609,145488.0
2018-07-05 14:30:00,45.28,45.29,45.28,45.28,69477.0,40.6519,40.6609,40.6519,40.6519,69477.0
2018-07-05 14:35:00,45.28,45.31,45.28,45.3,189878.0,40.6519,40.6788,40.6519,40.6698,189878.0
2018-07-05 14:40:00,45.3,45.37,45.3,45.37,645724.0,40.6698,40.7327,40.6698,40.7327,645724.0
2018-07-05 14:45:00,45.36,45.44,45.35,45.36,180418.0,40.7237,40.7955,40.7147,40.7237,180418.0
2018-07-05 14:50:00,45.36,45.37,45.34,45.34,158549.0,40.7237,40.7327,40.7058,40.7058,158549.0
2018-07-05 14:55:00,45.35,45.35,45.34,45.34,141274.0,40.7147,40.7147,40.7058,40.7058,141274.0
2018-07-05 15:00:00,45.34,45.37,45.3,45.35,281371.0,40.7058,40.7327,40.6698,40.7147,281371.0
2018-07-05 15:05:00,45.35,45.37,45.34,45.34,522511.0,40.7147,40.7327,40.7058,40.7058,522511.0
2018-07-05 15:10:00,45.34,45.35,45.29,45.3,463305.0,40.7058,40.7147,40.6609,40.6698,463305.0
2018-07-05 15:15:00,45.3,45.33,45.29,45.33,78355.0,40.6698,40.6968,40.6609,40.6968,78355.0
2018-07-05 15:20:00,45.33,45.33,45.29,45.31,154147.0,40.6968,40.6968,40.6609,40.6788,154147.0
2018-07-05 15:25:00,45.32,45.35,45.31,45.34,163540.0,40.6878,40.7147,40.6788,40.7058,163540.0
2018-07-05 15:30:00,45.34,45.41,45.33,45.41,249455.0,40.7058,40.7686,40.6968,40.7686,249455.0
2018-07-05 15:35:00,45.41,45.43,45.39,45.39,439235.0,40.7686,40.7866,40.7506,40.7506,439235.0
2018-07-05 15:40:00,45.39,45.46,45.39,45.43,462510.0,40.7506,40.8135,40.7506,40.7866,462510.0
2018-07-05 15:45:00,45.44,45.44,45.37,45.38,316114.0,40.7955,40.7955,40.7327,40.7417,316114.0
2018-07-05 15:50:00,45.38,45.46,45.37,45.45,302281.0,40.7417,40.8135,40.7327,40.8045,302281.0
2018-07-05 15:55:00,45.45,45.47,45.4,45.43,801740.0,40.8045,40.8225,40.7596,40.7866,801740.0
2018-07-06 09:30:00,45.46,45.46,45.27,45.35,354311.0,40.8135,40.8135,40.6429,40.7147,354311.0
2018-07-06 09:35:00,45.36,45.47,45.35,45.43,547831.0,40.7237,40.8225,40.7147,40.7866,547831.0
2018-07-06 09:40:00,45.43,45.44,45.42,45.43,118317.0,40.7866,40.7955,40.7776,40.7866,118317.0
2018-07-06 09:45:00,45.43,45.48,45.43,45.47,217191.0,40.7866,40.8314,40.7866,40.8225,217191.0
2018-07-06 09:50:00,45.47,45.56,45.46,45.51,331978.0,40.8225,40.9033,40.8135,40.8584,331978.0
2018-07-06 09:55:00,45.52,45.58,45.5,45.58,95269.0,40.8674,40.9212,40.8494,40.9212,95269.0
2018-07-06 10:00:00,45.58,45.59,45.49,45.5,648536.0,40.9212,40.9302,40.8404,40.8494,648536.0
2018-07-06 10:05:00,45.51,45.54,45.49,45.53,225548.0,40.8584,40.8853,40.8404,40.8763,225548.0
2018-07-06 10:10:00,45.53,45.55,45.52,45.53,184120.0,40.8763,40.8943,40.8674,40.8763,184120.0
2018-07-06 10:15:00,45.54,45.57,45.53,45.54,196481.0,40.8853,40.9122,40.8763,40.8853,196481.0
2018-07-06 10:20:00,45.55,45.56,45.52,45.54,675172.0,40.8943,40.9033,40.8674,40.8853,675172.0
2018-07-06 10:25:00,45.54,45.57,45.53,45.55,95222.0,40.8853,40.9122,40.8763,40.8943,95222.0
2018-07-06 10:30:00,45.55,45.57,45.55,45.56,275363.0,40.8943,40.9122,40.8943,40.9033,275363.0
2018-07-06 10:35:00,45.56,45.58,45.53,45.54,435686.0,40.9033,40.9212,40.8763,40.8853,435686.0
2018-07-06 10:40:00,45.53,45.64,45.53,45.64,86188.0,40.8763,40.9751,40.8763,40.9751,86188.0
2018-07-06 10:45:00,45.64,45.7,45.61,45.66,126782.0,40.9751,41.029,40.9482,40.993,126782.0
2018-07-06 10:50:00,45.66,45.75,45.66,45.73,145639.0,40.993,41.0738,40.993,41.0559,145639.0
2018-07-06 10:55:00,45.74,45.83,45.72,45.82,105185.0,41.0649,41.1457,41.0469,41.1367,105185.0
2018-07-06 11:00:00,45.82,45.86,45.81,45.83,95004.0,41.1367,41.1726,41.1277,41.1457,95004.0
2018-07-06 11:05:00,45.82,45.91,45.8,45.9,140723.0,41.1367,41.2175,41.1187,41.2085,140723.0
2018-07-06 11:10:00,45.89,45.94,45.88,45.91,240543.0,41.1995,41.2444,41.1906,41.2175,240543.0
2018-07-06 11:15:00,45.91,45.92,45.87,45.88,134784.0,41.2175,41.2265,41.1816,41.1906,134784.0
2018-07-06 11:20:00,45.89,45.91,45.87,45.88,78531.0,41.1995,41.2175,41.1816,41.1906,78531.0
2018-07-06 11:25:00,45.87,45.95,45.87,45.95,81048.0,41.1816,41.2534,41.1816,41.2534,81048.0
2018-07-06 11:30:00,45.95,46.02,45.94,46.01,533183.0,41.2534,41.3163,41.2444,41.3073,533183.0
2018-07-06 11:35:00,46.02,46.06,46.0,46.05,115713.0,41.3163,41.3522,41.2983,41.3432,115713.0
2018-07-06 11:40:00,46.05,46.06,46.0,46.06,315436.0,41.3432,41.3522,41.2983,41.3522,315436.0
2018-07-06 11:45:00,46.06,46.08,46.03,46.05,164838.0,41.3522,41.3701,41.3252,41.3432,164838.0
2018-07-06 11:50:00,46.04,46.06,46.01,46.05,256915.0,41.3342,41.3522,41.3073,41.3432,256915.0
2018-07-06 11:55:00,46.04,46.06,46.0,46.05,619755.0,41.3342,41.3522,41.2983,41.3432,619755.0
2018-07-06 12:00:00,46.05,46.08,46.04,46.06,139021.0,41.3432,41.3701,41.3342,41.3522,139021.0
2018-07-06 12:05:00,46.05,46.11,46.05,46.1,165989.0,41.3432,41.3971,41.3432,41.3881,165989.0
2018-07-06 12:10:00,46.09,46.12,46.09,46.11,117045.0,41.3791,41.406,41.3791,41.3971,117045.0
2018-07-06 12:15:00,46.11,46.13,46.1,46.12,81697.0,41.3971,41.415,41.3881,41.406,81697.0
2018-07-06 12:20:00,46.12,46.12,46.09,46.11,140394.0,41.406,41.406,41.3791,41.3971,140394.0
2018-07-06 12:25:00,46.11,46.14,46.09,46.11,119788.0,41.3971,41.424,41.3791,41.3971,119788.0
2018-07-06 12:30:00,46.12,46.13,46.11,46.12,441347.0,41.406,41.415,41.3971,41.406,441347.0
2018-07-06 12:35:00,46.12,46.14,46.11,46.12,102696.0,41.406,41.424,41.3971,41.406,102696.0
2018-07-06 12:40:00,46.12,46.13,46.11,46.13,204899.0,41.406,41.415,41.3971,41.415,204899.0
2018-07-06 12:45:00,46.12,46.13,46.05,46.07,422643.0,41.406,41.415,41.3432,41.3611,422643.0
2018-07-06 12:50:00,46.07,46.07,46.05,46.06,91410.0,41.3611,41.3611,41.3432,41.3522,91410.0
2018-07-06 12:55:00,46.06,46.13,46.06,46.12,283971.0,41.3522,41.415,41.3522,41.406,283971.0
2018-07-06 13:00:00,46.13,46.17,46.12,46.16,165412.0,41.415,41.4509,41.406,41.4419,165412.0
2018-07-06 13:05:00,46.16,46.17,46.15,46.16,61211.0,41.4419,41.4509,41.433,41.4419,61211.0
2018-07-06 13:10:00,46.15,46.16,46.12,46.16,204357.0,41.433,41.4419,41.406,41.4419,204357.0
2018-07-06 13:15:00,46.15,46.16,46.14,46.15,508618.0,41.433,41.4419,41.424,41.433,508618.0
2018-07-06 13:20:00,46.16,46.16,46.14,46.14,133542.0,41.4419,41.4419,41.424,41.424,133542.0
2018-07-06 13:25:00,46.15,46.15,46.13,46.14,108451.0,41.433,41.433,41.415,41.424,108451.0
2018-07-06 13:30:00,46.15,46.19,46.14,46.18,412876.0,41.433,41.4689,41.424,41.4599,412876.0
2018-07-06 13:35:00,46.18,46.19,46.16,46.17,45620.0,41.4599,41.4689,41.4419,41.4509,45620.0
2018-07-06 13:40:00,46.17,46.18,46.14,46.15,120102.0,41.4509,41.4599,41.424,41.433,120102.0
2018-07-06 13:45:00,46.15,46.15,46.09,46.11,71072.0,41.433,41.433,41.3791,41.3971,71072.0
2018-07-06 13:50:00,46.11,46.13,46.1,46.12,88755.0,41.3971,41.415,41.3881,41.406,88755.0
2018-07-06 13:55:00,46.12,46.17,46.12,46.16,224746.0,41.406,41.4509,41.406,41.4419,224746.0
2018-07-06 14:00:00,46.16,46.19,46.15,46.18,478669.0,41.4419,41.4689,41.433,41.4599,478669.0
2018-07-06 14:05:00,46.18,46.18,46.15,46.16,378755.0,41.4599,41.4599,41.433,41.4419,378755.0
2018-07-06 14:10:00,46.15,46.17,46.15,46.16,138489.0,41.433,41.4509,41.433,41.4419,138489.0
2018-07-06 14:15:00,46.16,46.18,46.16,46.18,127110.0,41.4419,41.4599,41.4419,41.4599,127110.0
2018-07-06 14:20:00,46.18,46.18,46.16,46.16,333409.0,41.4599,41.4599,41.4419,41.4419,333409.0
2018-07-06 14:25:00,46.16,46.18,46.16,46.17,166202.0,41.4419,41.4599,41.4419,41.4509,166202.0
2018-07-06 14:30:00,46.17,46.18,46.13,46.16,156464.0,41.4509,41.4599,41.415,41.4419,156464.0
2018-07-06 14:35:00,46.16,46.17,46.14,46.15,450994.0,41.4419,41.4509,41.424,41.433,450994.0
2018-07-06 14:40:00,46.15,46.16,46.09,46.09,217162.0,41.433,41.4419,41.3791,41.3791,217162.0
2018-07-06 14:45:00,46.09,46.12,46.09,46.12,171061.0,41.3791,41.406,41.3791,41.406,171061.0
2018-07-06 14:50:00,46.12,46.13,46.11,46.11,85115.0,41.406,41.415,41.3971,41.3971,85115.0
2018-07-06 14:55:00,46.11,46.13,46.11,46.11,84662.0,41.3971,41.415,41.3971,41.3971,84662.0
2018-07-06 15:00:00,46.11,46.13,46.11,46.13,117789.0,41.3971,41.415,41.3971,41.415,117789.0
2018-07-06 15:05:00,46.13,46.16,46.12,46.15,154187.0,41.415,41.4419,41.406,41.433,154187.0
2018-07-06 15:10:00,46.15,46.16,46.13,46.14,394878.0,41.433,41.4419,41.415,41.424,394878.0
2018-07-06 15:15:00,46.14,46.16,46.14,46.15,106149.0,41.424,41.4419,41.424,41.433,106149.0
2018-07-06 15:20:00,46.15,46.17,46.14,46.14,75029.0,41.433,41.4509,41.424,41.424,75029.0
2018-07-06 15:25:00,46.14,46.18,46.14,46.16,115382.0,41.424,41.4599,41.424,41.4419,115382.0
2018-07-06 15:30:00,46.15,46.18,46.1,46.13,422953.0,41.433,41.4599,41.3881,41.415,422953.0
2018-07-06 15:35:00,46.13,46.14,46.09,46.1,194323.0,41.415,41.424,41.3791,41.3881,194323.0
2018-07-06 15:40:00,46.1,46.12,45.97,45.97,552331.0,41.3881,41.406,41.2714,41.2714,552331.0
2018-07-06 15:45:00,45.97,46.0,45.94,45.94,349449.0,41.2714,41.2983,41.2444,41.2444,349449.0
2018-07-06 15:50:00,45.94,46.0,45.92,46.0,261431.0,41.2444,41.2983,41.2265,41.2983,261431.0
2018-07-06 15:55:00,45.99,46.06,45.97,46.0,676719.0,41.2893,41.3522,41.2714,41.2983,676719.0
2018-07-09 09:30:00,46.13,46.19,46.06,46.17,468346.0,41.415,41.4689,41.3522,41.4509,468346.0
2018-07-09 09:35:00,46.18,46.23,46.13,46.15,354873.0,41.4599,41.5048,41.415,41.433,354873.0
2018-07-09 09:40:00,46.14,46.18,46.13,46.15,137680.0,41.424,41.4599,41.415,41.433,137680.0
2018-07-09 09:45:00,46.15,46.22,46.12,46.22,455334.0,41.433,41.4958,41.406,41.4958,455334.0
2018-07-09 09:50:00,46.21,46.23,46.17,46.17,149877.0,41.4868,41.5048,41.4509,41.4509,149877.0
2018-07-09 09:55:00,46.18,46.21,46.17,46.2,134344.0,41.4599,41.4868,41.4509,41.4779,134344.0
2018-07-09 10:00:00,46.2,46.21,46.18,46.18,93779.0,41.4779,41.4868,41.4599,41.4599,93779.0
2018-07-09 10:05:00,46.18,46.2,46.15,46.2,352233.0,41.4599,41.4779,41.433,41.4779,352233.0
2018-07-09 10:10:00,46.2,46.22,46.18,46.2,126577.0,41.4779,41.4958,41.4599,41.4779,126577.0
2018-07-09 10:15:00,46.2,46.2,46.15,46.18,530218.0,41.4779,41.4779,41.433,41.4599,530218.0
2018-07-09 10:20:00,46.17,46.2,46.13,46.14,299760.0,41.4509,41.4779,41.415,41.424,299760.0
2018-07-09 10:25:00,46.14,46.18,46.11,46.15,466430.0,41.424,41.4599,41.3971,41.433,466430.0
2018-07-09 10:30:00,46.15,46.17,46.13,46.14,233661.0,41.433,41.4509,41.415,41.424,233661.0
2018-07-09 10:35:00,46.13,46.18,46.13,46.16,68029.0,41.415,41.4599,41.415,41.4419,68029.0
2018-07-09 10:40:00,46.17,46.17,46.1,46.15,187541.0,41.4509,41.4509,41.3881,41.433,187541.0
2018-07-09 10:45:00,46.14,46.15,46.12,46.12,277364.0,41.424,41.433,41.406,41.406,277364.0
2018-07-09 10:50:00,46.12,46.13,46.1,46.11,170487.0,41.406,41.415,41.3881,41.3971,170487.0
2018-07-09 10:55:00,46.11,46.17,46.1,46.16,331620.0,41.3971,41.4509,41.3881,41.4419,331620.0
2018-07-09 11:00:00,46.16,46.18,46.13,46.13,234176.0,41.4419,41.4599,41.415,41.415,234176.0
2018-07-09 11:05:00,46.14,46.15,46.1,46.11,101034.0,41.424,41.433,41.3881,41.3971,101034.0
2018-07-09 11:10:00,46.11,46.16,46.1,46.13,215087.0,41.3971,41.4419,41.3881,41.415,215087.0
2018-07-09 11:15:00,46.13,46.21,46.11,46.21,404264.0,41.415,41.4868,41.3971,41.4868,404264.0
2018-07-09 11:20:00,46.21,46.23,46.19,46.23,125071.0,41.4868,41.5048,41.4689,41.5048,125071.0
2018-07-09 11:25:00,46.22,46.29,46.22,46.29,131177.0,41.4958,41.5587,41.4958,41.5587,131177.0
2018-07-09 11:30:00,46.29,46.31,46.24,46.24,624008.0,41.5587,41.5766,41.5138,41.5138,624008.0
2018-07-09 11:35:00,46.24,46.35,46.22,46.35,108446.0,41.5138,41.6125,41.4958,41.6125,108446.0
2018-07-09 11:40:00,46.35,46.37,46.33,46.36,140192.0,41.6125,41.6305,41.5946,41.6215,140192.0
2018-07-09 11:45:00,46.36,46.41,46.35,46.41,178009.0,41.6215,41.6664,41.6125,41.6664,178009.0
2018-07-09 11:50:00,46.41,46.44,46.39,46.43,135128.0,41.6664,41.6933,41.6484,41.6843,135128.0
2018-07-09 11:55:00,46.44,46.48,46.42,46.45,336144.0,41.6933,41.7292,41.6754,41.7023,336144.0
2018-07-09 12:00:00,46.45,46.56,46.44,46.53,808809.0,41.7023,41.8011,41.6933,41.7741,808809.0
2018-07-09 12:05:00,46.53,46.54,46.51,46.52,93025.0,41.7741,41.7831,41.7562,41.7651,93025.0
2018-07-09 12:10:00,46.52,46.54,46.52,46.52,89707.0,41.7651,41.7831,41.7651,41.7651,89707.0
2018-07-09 12:15:00,46.53,46.53,46.46,46.47,219192.0,41.7741,41.7741,41.7113,41.7203,219192.0
2018-07-09 12:20:00,46.47,46.49,46.45,46.49,245569.0,41.7203,41.7382,41.7023,41.7382,245569.0
2018-07-09 12:25:00,46.49,46.51,46.46,46.5,138444.0,41.7382,41.7562,41.7113,41.7472,138444.0
2018-07-09 12:30:00,46.5,46.51,46.46,46.49,133010.0,41.7472,41.7562,41.7113,41.7382,133010.0
2018-07-09 12:35:00,46.48,46.51,46.48,46.5,110061.0,41.7292,41.7562,41.7292,41.7472,110061.0
2018-07-09 12:40:00,46.49,46.53,46.49,46.5,505839.0,41.7382,41.7741,41.7382,41.7472,505839.0
2018-07-09 12:45:00,46.51,46.52,46.49,46.5,178088.0,41.7562,41.7651,41.7382,41.7472,178088.0
2018-07-09 12:50:00,46.5,46.51,46.47,46.49,406059.0,41.7472,41.7562,41.7203,41.7382,406059.0
2018-07-09 12:55:00,46.49,46.51,46.46,46.49,93785.0,41.7382,41.7562,41.7113,41.7382,93785.0
2018-07-09 13:00:00,46.49,46.51,46.47,46.48,124390.0,41.7382,41.7562,41.7203,41.7292,124390.0
2018-07-09 13:05:00,46.48,46.49,46.45,46.46,111919.0,41.7292,41.7382,41.7023,41.7113,111919.0
2018-07-09 13:10:00,46.45,46.51,46.45,46.48,442684.0,41.7023,41.7562,41.7023,41.7292,442684.0
2018-07-09 13:15:00,46.48,46.51,46.47,46.5,139935.0,41.7292,41.7562,41.7203,41.7472,139935.0
2018-07-09 13:20:00,46.5,46.51,46.49,46.51,113220.0,41.7472,41.7562,41.7382,41.7562,113220.0
2018-07-09 13:25:00,46.51,46.51,46.43,46.43,154343.0,41.7562,41.7562,41.6843,41.6843,154343.0
2018-07-09 13:30:00,46.43,46.52,46.42,46.5,643579.0,41.6843,41.7651,41.6754,41.7472,643579.0
2018-07-09 13:35:00,46.5,46.51,46.45,46.49,535068.0,41.7472,41.7562,41.7023,41.7382,535068.0
2018-07-09 13:40:00,46.49,46.49,46.43,46.46,423738.0,41.7382,41.7382,41.6843,41.7113,423738.0
2018-07-09 13:45:00,46.46,46.48,46.42,46.43,172894.0,41.7113,41.7292,41.6754,41.6843,172894.0
2018-07-09 13:50:00,46.43,46.47,46.42,46.47,244933.0,41.6843,41.7203,41.6754,41.7203,244933.0
2018-07-09 13:55:00,46.47,46.49,46.44,46.44,740321.0,41.7203,41.7382,41.6933,41.6933,740321.0
2018-07-09 14:00:00,46.44,46.47,46.42,46.47,91658.0,41.6933,41.7203,41.6754,41.7203,91658.0
2018-07-09 14:05:00,46.47,46.47,46.43,46.44,99555.0,41.7203,41.7203,41.6843,41.6933,99555.0
2018-07-09 14:10:00,46.44,46.45,46.43,46.44,73072.0,41.6933,41.7023,41.6843,41.6933,73072.0
2018-07-09 14:15:00,46.44,46.48,46.44,46.47,382944.0,41.6933,41.7292,41.6933,41.7203,382944.0
2018-07-09 14:20:00,46.46,46.48,46.45,46.47,104607.0,41.7113,41.7292,41.7023,41.7203,104607.0
2018-07-09 14:25:00,46.47,46.52,46.46,46.5,177530.0,41.7203,41.7651,41.7113,41.7472,177530.0
2018-07-09 14:30:00,46.51,46.51,46.49,46.5,84965.0,41.7562,41.7562,41.7382,41.7472,84965.0
2018-07-09 14:35:00,46.51,46.53,46.49,46.52,142612.0,41.7562,41.7741,41.7382,41.7651,142612.0
2018-07-09 14:40:00,46.52,46.62,46.52,46.6,225942.0,41.7651,41.8549,41.7651,41.837,225942.0
2018-07-09 14:45:00,46.61,46.71,46.6,46.68,354192.0,41.8459,41.9357,41.837,41.9088,354192.0
2018-07-09 14:50:00,46.69,46.69,46.6,46.62,572947.0,41.9178,41.9178,41.837,41.8549,572947.0
2018-07-09 14:55:00,46.62,46.67,46.61,46.62,150997.0,41.8549,41.8998,41.8459,41.8549,150997.0
2018-07-09 15:00:00,46.61,46.66,46.61,46.63,137258.0,41.8459,41.8908,41.8459,41.8639,137258.0
2018-07-09 15:05:00,46.63,46.73,46.62,46.71,306493.0,41.8639,41.9537,41.8549,41.9357,306493.0
2018-07-09 15:10:00,46.72,46.76,46.7,46.72,514066.0,41.9447,41.9806,41.9267,41.9447,514066.0
2018-07-09 15:15:00,46.71,46.73,46.64,46.65,711409.0,41.9357,41.9537,41.8729,41.8819,711409.0
2018-07-09 15:20:00,46.66,46.68,46.61,46.68,261378.0,41.8908,41.9088,41.8459,41.9088,261378.0
2018-07-09 15:25:00,46.68,46.76,46.67,46.76,888764.0,41.9088,41.9806,41.8998,41.9806,888764.0
2018-07-09 15:30:00,46.76,46.79,46.73,46.79,424431.0,41.9806,42.0075,41.9537,42.0075,424431.0
2018-07-09 15:35:00,46.79,46.79,46.68,46.73,328267.0,42.0075,42.0075,41.9088,41.9537,328267.0
2018-07-09 15:40:00,46.72,46.72,46.66,46.68,504462.0,41.9447,41.9447,41.8908,41.9088,504462.0
2018-07-09 15:45:00,46.68,46.69,46.66,46.66,242138.0,41.9088,41.9178,41.8908,41.8908,242138.0
2018-07-09 15:50:00,46.66,46.71,46.63,46.71,335561.0,41.8908,41.9357,41.8639,41.9357,335561.0
2018-07-09 15:55:00,46.71,46.76,46.68,46.73,683128.0,41.9357,41.9806,41.9088,41.9537,683128.0
2018-07-10 09:30:00,46.83,46.87,46.69,46.71,392688.0,42.0435,42.0794,41.9178,41.9357,392688.0
2018-07-10 09:35:00,46.7,46.79,46.68,46.77,91662.0,41.9267,42.0075,41.9088,41.9896,91662.0
2018-07-10 09:40:00,46.77,46.82,46.77,46.81,465362.0,41.9896,42.0345,41.9896,42.0255,465362.0
2018-07-10 09:45:00,46.81,46.93,46.81,46.84,165372.0,42.0255,42.1332,42.0255,42.0524,165372.0
2018-07-10 09:50:00,46.85,46.93,46.82,46.92,127287.0,42.0614,42.1332,42.0345,42.1243,127287.0
2018-07-10 09:55:00,46.93,47.03,46.91,47.01,248353.0,42.1332,42.223,42.1153,42.2051,248353.0
2018-07-10 10:00:00,47.02,47.1,46.99,47.05,382891.0,42.214,42.2859,42.1871,42.241,382891.0
2018-07-10 10:05:00,47.05,47.21,47.03,47.13,403460.0,42.241,42.3846,42.223,42.3128,403460.0
2018-07-10 10:10:00,47.13,47.15,47.03,47.03,747554.0,42.3128,42.3308,42.223,42.223,747554.0
2018-07-10 10:15:00,47.04,47.22,47.02,47.16,262918.0,42.232,42.3936,42.214,42.3397,262918.0
2018-07-10 10:20:00,47.16,47.17,47.12,47.14,454380.0,42.3397,42.3487,42.3038,42.3218,454380.0
2018-07-10 10:25:00,47.14,47.15,47.1,47.13,180488.0,42.3218,42.3308,42.2859,42.3128,180488.0
2018-07-10 10:30:00,47.14,47.15,47.11,47.15,171534.0,42.3218,42.3308,42.2948,42.3308,171534.0
2018-07-10 10:35:00,47.14,47.18,47.14,47.16,139519.0,42.3218,42.3577,42.3218,42.3397,139519.0
2018-07-10 10:40:00,47.16,47.25,47.16,47.24,181589.0,42.3397,42.4205,42.3397,42.4116,181589.0
2018-07-10 10:45:00,47.23,47.24,47.2,47.23,339251.0,42.4026,42.4116,42.3756,42.4026,339251.0
2018-07-10 10:50:00,47.23,47.24,47.18,47.21,102672.0,42.4026,42.4116,42.3577,42.3846,102672.0
2018-07-10 10:55:00,47.21,47.26,47.17,47.2,197555.0,42.3846,42.4295,42.3487,42.3756,197555.0
2018-07-10 11:00:00,47.21,47.22,47.16,47.19,86980.0,42.3846,42.3936,42.3397,42.3667,86980.0
2018-07-10 11:05:00,47.2,47.22,47.14,47.21,169530.0,42.3756,42.3936,42.3218,42.3846,169530.0
2018-07-10 11:10:00,47.21,47.27,47.18,47.26,445229.0,42.3846,42.4385,42.3577,42.4295,445229.0
2018-07-10 11:15:00,47.26,47.26,47.15,47.2,711312.0,42.4295,42.4295,42.3308,42.3756,711312.0
2018-07-10 11:20:00,47.19,47.2,47.15,47.16,176487.0,42.3667,42.3756,42.3308,42.3397,176487.0
2018-07-10 11:25:00,47.16,47.22,47.16,47.21,283378.0,42.3397,42.3936,42.3397,42.3846,283378.0
2018-07-10 11:30:00,47.21,47.25,47.18,47.24,105580.0,42.3846,42.4205,42.3577,42.4116,105580.0
2018-07-10 11:35:00,47.24,47.3,47.22,47.29,83459.0,42.4116,42.4654,42.3936,42.4564,83459.0
2018-07-10 11:40:00,47.29,47.32,47.27,47.3,102884.0,42.4564,42.4834,42.4385,42.4654,102884.0
2018-07-10 11:45:00,47.3,47.36,47.3,47.3,90091.0,42.4654,42.5193,42.4654,42.4654,90091.0
2018-07-10 11:50:00,47.31,47.32,47.26,47.27,139873.0,42.4744,42.4834,42.4295,42.4385,139873.0
2018-07-10 11:55:00,47.27,47.27,47.18,47.19,868174.0,42.4385,42.4385,42.3577,42.3667,868174.0
2018-07-10 12:00:00,47.18,47.27,47.17,47.26,620813.0,42.3577,42.4385,42.3487,42.4295,620813.0
2018-07-10 12:05:00,47.25,47.27,47.16,47.18,564988.0,42.4205,42.4385,42.3397,42.3577,564988.0
2018-07-10 12:10:00,47.19,47.2,47.15,47.17,817803.0,42.3667,42.3756,42.3308,42.3487,817803.0
2018-07-10 12:15:00,47.17,47.19,47.15,47.19,831347.0,42.3487,42.3667,42.3308,42.3667,831347.0
2018-07-10 12:20:00,47.19,47.22,47.17,47.21,243931.0,42.3667,42.3936,42.3487,42.3846,243931.0
2018-07-10 12:25:00,47.21,47.31,47.2,47.3,369755.0,42.3846,42.4744,42.3756,42.4654,369755.0
2018-07-10 12:30:00,47.3,47.31,47.27,47.29,70697.0,42.4654,42.4744,42.4385,42.4564,70697.0
2018-07-10 12:35:00,47.29,47.3,47.27,47.29,67776.0,42.4564,42.4654,42.4385,42.4564,67776.0
2018-07-10 12:40:00,47.29,47.31,47.27,47.3,123863.0,42.4564,42.4744,42.4385,42.4654,123863.0
2018-07-10 12:45:00,47.3,47.36,47.28,47.28,542737.0,42.4654,42.5193,42.4475,42.4475,542737.0
2018-07-10 12:50:00,47.28,47.31,47.27,47.28,107653.0,42.4475,42.4744,42.4385,42.4475,107653.0
2018-07-10 12:55:00,47.28,47.31,47.24,47.25,233636.0,42.4475,42.4744,42.4116,42.4205,233636.0
2018-07-10 13:00:00,47.24,47.26,47.19,47.24,708938.0,42.4116,42.4295,42.3667,42.4116,708938.0
2018-07-10 13:05:00,47.25,47.27,47.23,47.25,509332.0,42.4205,42.4385,42.4026,42.4205,509332.0
2018-07-10 13:10:00,47.26,47.28,47.2,47.2,138892.0,42.4295,42.4475,42.3756,42.3756,138892.0
2018-07-10 13:15:00,47.2,47.26,47.19,47.23,183026.0,42.3756,42.4295,42.3667,42.4026,183026.0
2018-07-10 13:20:00,47.23,47.25,47.19,47.21,62514.0,42.4026,42.4205,42.3667,42.3846,62514.0
2018-07-10 13:25:00,47.21,47.22,47.18,47.2,212759.0,42.3846,42.3936,42.3577,42.3756,212759.0
2018-07-10 13:30:00,47.19,47.21,47.1,47.11,477948.0,42.3667,42.3846,42.2859,42.2948,477948.0
2018-07-10 13:35:00,47.11,47.15,47.09,47.12,133689.0,42.2948,42.3308,42.2769,42.3038,133689.0
2018-07-10 13:40:00,47.12,47.12,47.03,47.03,134783.0,42.3038,42.3038,42.223,42.223,134783.0
2018-07-10 13:45:00,47.04,47.16,47.03,47.12,480895.0,42.232,42.3397,42.223,42.3038,480895.0
2018-07-10 13:50:00,47.11,47.11,47.01,47.01,120082.0,42.2948,42.2948,42.2051,42.2051,120082.0
2018-07-10 13:55:00,47.01,47.06,46.97,46.97,610451.0,42.2051,42.25,42.1691,42.1691,610451.0
2018-07-10 14:00:00,46.98,47.02,46.96,47.02,185006.0,42.1781,42.214,42.1602,42.214,185006.0
2018-07-10 14:05:00,47.02,47.11,47.01,47.11,341202.0,42.214,42.2948,42.2051,42.2948,341202.0
2018-07-10 14:10:00,47.11,47.12,47.04,47.1,303973.0,42.2948,42.3038,42.232,42.2859,303973.0
2018-07-10 14:15:00,47.09,47.1,47.06,47.06,107976.0,42.2769,42.2859,42.25,42.25,107976.0
2018-07-10 14:20:00,47.06,47.08,47.04,47.04,118154.0,42.25,42.2679,42.232,42.232,118154.0
2018-07-10 14:25:00,47.04,47.12,47.03,47.11,193992.0,42.232,42.3038,42.223,42.2948,193992.0
2018-07-10 14:30:00,47.1,47.15,47.09,47.12,696147.0,42.2859,42.3308,42.2769,42.3038,696147.0
2018-07-10 14:35:00,47.12,47.13,47.06,47.07,146285.0,42.3038,42.3128,42.25,42.2589,146285.0
2018-07-10 14:40:00,47.07,47.08,46.97,46.98,225198.0,42.2589,42.2679,42.1691,42.1781,225198.0
2018-07-10 14:45:00,46.98,47.07,46.97,47.05,243504.0,42.1781,42.2589,42.1691,42.241,243504.0
2018-07-10 14:50:00,47.06,47.09,47.02,47.03,183998.0,42.25,42.2769,42.214,42.223,183998.0
2018-07-10 14:55:00,47.03,47.07,47.02,47.05,120208.0,42.223,42.2589,42.214,42.241,120208.0
2018-07-10 15:00:00,47.05,47.16,47.04,47.09,628388.0,42.241,42.3397,42.232,42.2769,628388.0
2018-07-10 15:05:00,47.08,47.11,47.07,47.1,152541.0,42.2679,42.2948,42.2589,42.2859,152541.0
2018-07-10 15:10:00,47.1,47.11,47.05,47.06,160436.0,42.2859,42.2948,42.241,42.25,160436.0
2018-07-10 15:15:00,47.06,47.07,47.04,47.07,118616.0,42.25,42.2589,42.232,42.2589,118616.0
2018-07-10 15:20:00,47.07,47.07,47.04,47.04,140889.0,42.2589,42.2589,42.232,42.232,140889.0
2018-07-10 15:25:00,47.04,47.04,46.98,46.99,224664.0,42.232,42.232,42.1781,42.1871,224664.0
2018-07-10 15:30:00,46.99,47.06,46.98,47.04,451062.0,42.1871,42.25,42.1781,42.232,451062.0
2018-07-10 15:35:00,47.04,47.04,46.98,47.0,259921.0,42.232,42.232,42.1781,42.1961,259921.0
2018-07-10 15:40:00,47.0,47.01,46.96,46.96,277650.0,42.1961,42.2051,42.1602,42.1602,277650.0
2018-07-10 15:45:00,46.96,47.05,46.94,46.96,516156.0,42.1602,42.241,42.1422,42.1602,516156.0
2018-07-10 15:50:00,46.96,47.01,46.95,46.96,346313.0,42.1602,42.2051,42.1512,42.1602,346313.0
2018-07-10 15:55:00,46.96,47.0,46.95,46.98,700878.0,42.1602,42.1961,42.1512,42.1781,700878.0
2018-07-11 09:30:00,46.82,46.93,46.71,46.84,509493.0,42.0345,42.1332,41.9357,42.0524,509493.0
2018-07-11 09:35:00,46.84,46.91,46.84,46.88,447662.0,42.0524,42.1153,42.0524,42.0883,447662.0
2018-07-11 09:40:00,46.87,46.88,46.81,46.83,127553.0,42.0794,42.0883,42.0255,42.0435,127553.0
2018-07-11 09:45:00,46.83,46.86,46.8,46.83,113985.0,42.0435,42.0704,42.0165,42.0435,113985.0
2018-07-11 09:50:00,46.82,46.9,46.8,46.9,163881.0,42.0345,42.1063,42.0165,42.1063,163881.0
2018-07-11 09:55:00,46.9,46.91,46.84,46.88,430899.0,42.1063,42.1153,42.0524,42.0883,430899.0
2018-07-11 10:00:00,46.88,46.96,46.86,46.94,157865.0,42.0883,42.1602,42.0704,42.1422,157865.0
2018-07-11 10:05:00,46.92,46.96,46.91,46.94,11666.0,42.1243,42.1602,42.1153,42.1422,11666.0
2018-07-11 10:10:00,46.94,46.94,46.86,46.89,138647.0,42.1422,42.1422,42.0704,42.0973,138647.0
2018-07-11 10:15:00,46.89,47.0,46.86,46.97,115342.0,42.0973,42.1961,42.0704,42.1691,115342.0
2018-07-11 10:20:00,46.97,47.06,46.94,47.03,477267.0,42.1691,42.25,42.1422,42.223,477267.0
2018-07-11 10:25:00,47.03,47.05,46.99,47.04,356658.0,42.223,42.241,42.1871,42.232,356658.0
2018-07-11 10:30:00,47.04,47.18,47.02,47.11,620593.0,42.232,42.3577,42.214,42.2948,620593.0
2018-07-11 10:35:00,47.1,47.13,47.06,47.12,157622.0,42.2859,42.3128,42.25,42.3038,157622.0
2018-07-11 10:40:00,47.12,47.14,47.09,47.13,234984.0,42.3038,42.3218,42.2769,42.3128,234984.0
2018-07-11 10:45:00,47.13,47.16,47.07,47.08,813495.0,42.3128,42.3397,42.2589,42.2679,813495.0
2018-07-11 10:50:00,47.08,47.11,47.05,47.07,133759.0,42.2679,42.2948,42.241,42.2589,133759.0
2018-07-11 10:55:00,47.08,47.12,47.05,47.11,76730.0,42.2679,42.3038,42.241,42.2948,76730.0
2018-07-11 11:00:00,47.12,47.2,47.07,47.08,97984.0,42.3038,42.3756,42.2589,42.2679,97984.0
2018-07-11 11:05:00,47.08,47.2,47.07,47.2,111298.0,42.2679,42.3756,42.2589,42.3756,111298.0
2018-07-11 11:10:00,47.19,47.22,47.15,47.2,163580.0,42.3667,42.3936,42.3308,42.3756,163580.0
2018-07-11 11:15:00,47.2,47.25,47.19,47.22,124797.0,42.3756,42.4205,42.3667,42.3936,124797.0
2018-07-11 11:20:00,47.21,47.26,47.21,47.25,251270.0,42.3846,42.4295,42.3846,42.4205,251270.0
2018-07-11 11:25:00,47.24,47.26,47.15,47.16,784796.0,42.4116,42.4295,42.3308,42.3397,784796.0
2018-07-11 11:30:00,47.15,47.19,47.14,47.16,206263.0,42.3308,42.3667,42.3218,42.3397,206263.0
2018-07-11 11:35:00,47.17,47.23,47.16,47.23,318606.0,42.3487,42.4026,42.3397,42.4026,318606.0
2018-07-11 11:40:00,47.23,47.25,47.12,47.14,109649.0,42.4026,42.4205,42.3038,42.3218,109649.0
2018-07-11 11:45:00,47.14,47.15,47.1,47.12,118082.0,42.3218,42.3308,42.2859,42.3038,118082.0
2018-07-11 11:50:00,47.12,47.2,47.12,47.15,477631.0,42.3038,42.3756,42.3038,42.3308,477631.0
2018-07-11 11:55:00,47.14,47.17,47.11,47.13,159820.0,42.3218,42.3487,42.2948,42.3128,159820.0
2018-07-11 12:00:00,47.13,47.16,47.11,47.15,157921.0,42.3128,42.3397,42.2948,42.3308,157921.0
2018-07-11 12:05:00,47.15,47.17,47.14,47.16,94801.0,42.3308,42.3487,42.3218,42.3397,94801.0
2018-07-11 12:10:00,47.15,47.2,47.15,47.2,90491.0,42.3308,42.3756,42.3308,42.3756,90491.0
2018-07-11 12:15:00,47.2,47.21,47.15,47.21,160820.0,42.3756,42.3846,42.3308,42.3846,160820.0
2018-07-11 12:20:00,47.21,47.25,47.2,47.23,170878.0,42.3846,42.4205,42.3756,42.4026,170878.0
2018-07-11 12:25:00,47.23,47.26,47.18,47.25,76175.0,42.4026,42.4295,42.3577,42.4205,76175.0
2018-07-11 12:30:00,47.26,47.3,47.23,47.29,388475.0,42.4295,42.4654,42.4026,42.4564,388475.0
2018-07-11 12:35:00,47.29,47.3,47.25,47.26,151996.0,42.4564,42.4654,42.4205,42.4295,151996.0
2018-07-11 12:40:00,47.26,47.28,47.25,47.26,75137.0,42.4295,42.4475,42.4205,42.4295,75137.0
2018-07-11 12:45:00,47.26,47.33,47.25,47.32,90313.0,42.4295,42.4924,42.4205,42.4834,90313.0
2018-07-11 12:50:00,47.32,47.36,47.31,47.35,365803.0,42.4834,42.5193,42.4744,42.5103,365803.0
2018-07-11 12:55:00,47.35,47.36,47.27,47.31,155963.0,42.5103,42.5193,42.4385,42.4744,155963.0
2018-07-11 13:00:00,47.31,47.33,47.3,47.32,90505.0,42.4744,42.4924,42.4654,42.4834,90505.0
2018-07-11 13:05:00,47.31,47.36,47.31,47.34,410286.0,42.4744,42.5193,42.4744,42.5013,410286.0
2018-07-11 13:10:00,47.34,47.36,47.33,47.36,84699.0,42.5013,42.5193,42.4924,42.5193,84699.0
2018-07-11 13:15:00,47.35,47.36,47.31,47.34,83720.0,42.5103,42.5193,42.4744,42.5013,83720.0
2018-07-11 13:20:00,47.34,47.4,47.33,47.37,82435.0,42.5013,42.5552,42.4924,42.5283,82435.0
2018-07-11 13:25:00,47.38,47.41,47.36,47.41,67354.0,42.5372,42.5642,42.5193,42.5642,67354.0
2018-07-11 13:30:00,47.41,47.46,47.4,47.44,172502.0,42.5642,42.6091,42.5552,42.5911,172502.0
2018-07-11 13:35:00,47.44,47.44,47.42,47.43,119676.0,42.5911,42.5911,42.5732,42.5821,119676.0
2018-07-11 13:40:00,47.44,47.45,47.39,47.43,788222.0,42.5911,42.6001,42.5462,42.5821,788222.0
2018-07-11 13:45:00,47.44,47.44,47.39,47.42,80192.0,42.5911,42.5911,42.5462,42.5732,80192.0
2018-07-11 13:50:00,47.41,47.45,47.41,47.43,84917.0,42.5642,42.6001,42.5642,42.5821,84917.0
2018-07-11 13:55:00,47.43,47.46,47.42,47.45,265141.0,42.5821,42.6091,42.5732,42.6001,265141.0
2018-07-11 14:00:00,47.45,47.5,47.43,47.45,169011.0,42.6001,42.645,42.5821,42.6001,169011.0
2018-07-11 14:05:00,47.46,47.53,47.45,47.46,220239.0,42.6091,42.6719,42.6001,42.6091,220239.0
2018-07-11 14:10:00,47.45,47.46,47.36,47.44,238253.0,42.6001,42.6091,42.5193,42.5911,238253.0
2018-07-11 14:15:00,47.44,47.51,47.44,47.5,649028.0,42.5911,42.654,42.5911,42.645,649028.0
2018-07-11 14:20:00,47.5,47.5,47.4,47.41,285239.0,42.645,42.645,42.5552,42.5642,285239.0
2018-07-11 14:25:00,47.42,47.47,47.41,47.45,139220.0,42.5732,42.618,42.5642,42.6001,139220.0
2018-07-11 14:30:00,47.45,47.51,47.44,47.51,121858.0,42.6001,42.654,42.5911,42.654,121858.0
2018-07-11 14:35:00,47.51,47.52,47.46,47.51,156472.0,42.654,42.6629,42.6091,42.654,156472.0
2018-07-11 14:40:00,47.51,47.52,47.48,47.51,186067.0,42.654,42.6629,42.627,42.654,186067.0
2018-07-11 14:45:00,47.51,47.51,47.48,47.5,160998.0,42.654,42.654,42.627,42.645,160998.0
2018-07-11 14:50:00,47.49,47.51,47.49,47.51,144236.0,42.636,42.654,42.636,42.654,144236.0
2018-07-11 14:55:00,47.51,47.51,47.46,47.47,734726.0,42.654,42.654,42.6091,42.618,734726.0
2018-07-11 15:00:00,47.48,47.48,47.42,47.44,275579.0,42.627,42.627,42.5732,42.5911,275579.0
2018-07-11 15:05:00,47.44,47.53,47.43,47.53,637252.0,42.5911,42.6719,42.5821,42.6719,637252.0
2018-07-11 15:10:00,47.53,47.53,47.42,47.42,93936.0,42.6719,42.6719,42.5732,42.5732,93936.0
2018-07-11 15:15:00,47.43,47.46,47.4,47.46,134972.0,42.5821,42.6091,42.5552,42.6091,134972.0
2018-07-11 15:20:00,47.46,47.52,47.45,47.5,208519.0,42.6091,42.6629,42.6001,42.645,208519.0
2018-07-11 15:25:00,47.5,47.61,47.48,47.6,352173.0,42.645,42.7437,42.627,42.7348,352173.0
2018-07-11 15:30:00,47.61,47.72,47.6,47.72,437683.0,42.7437,42.8425,42.7348,42.8425,437683.0
2018-07-11 15:35:00,47.71,47.76,47.65,47.7,1494348.0,42.8335,42.8784,42.7796,42.8245,1494348.0
2018-07-11 15:40:00,47.71,47.75,47.67,47.7,981366.0,42.8335,42.8694,42.7976,42.8245,981366.0
2018-07-11 15:45:00,47.69,47.73,47.67,47.69,267877.0,42.8156,42.8515,42.7976,42.8156,267877.0
2018-07-11 15:50:00,47.68,47.69,47.61,47.64,364305.0,42.8066,42.8156,42.7437,42.7707,364305.0
2018-07-11 15:55:00,47.63,47.7,47.61,47.64,985051.0,42.7617,42.8245,42.7437,42.7707,985051.0
2018-07-12 09:30:00,47.79,47.91,47.75,47.88,521672.0,42.9053,43.0131,42.8694,42.9861,521672.0
2018-07-12 09:35:00,47.88,47.9,47.8,47.86,217445.0,42.9861,43.0041,42.9143,42.9682,217445.0
2018-07-12 09:40:00,47.86,47.86,47.83,47.84,429844.0,42.9682,42.9682,42.9412,42.9502,429844.0
2018-07-12 09:45:00,47.86,47.89,47.84,47.89,161849.0,42.9682,42.9951,42.9502,42.9951,161849.0
2018-07-12 09:50:00,47.89,47.9,47.85,47.86,268224.0,42.9951,43.0041,42.9592,42.9682,268224.0
2018-07-12 09:55:00,47.86,47.88,47.85,47.87,225097.0,42.9682,42.9861,42.9592,42.9772,225097.0
2018-07-12 10:00:00,47.86,47.92,47.85,47.91,411556.0,42.9682,43.022,42.9592,43.0131,411556.0
2018-07-12 10:05:00,47.9,47.91,47.84,47.9,479872.0,43.0041,43.0131,42.9502,43.0041,479872.0
2018-07-12 10:10:00,47.9,47.9,47.85,47.88,937708.0,43.0041,43.0041,42.9592,42.9861,937708.0
2018-07-12 10:15:00,47.89,47.94,47.87,47.93,267094.0,42.9951,43.04,42.9772,43.031,267094.0
2018-07-12 10:20:00,47.93,47.97,47.9,47.9,150738.0,43.031,43.0669,43.0041,43.0041,150738.0
2018-07-12 10:25:00,47.9,47.91,47.87,47.91,167937.0,43.0041,43.0131,42.9772,43.0131,167937.0
2018-07-12 10:30:00,47.91,47.94,47.9,47.94,182797.0,43.0131,43.04,43.0041,43.04,182797.0
2018-07-12 10:35:00,47.94,47.95,47.88,47.91,150814.0,43.04,43.049,42.9861,43.0131,150814.0
2018-07-12 10:40:00,47.91,47.93,47.9,47.93,120854.0,43.0131,43.031,43.0041,43.031,120854.0
2018-07-12 10:45:00,47.92,47.93,47.9,47.9,133223.0,43.022,43.031,43.0041,43.0041,133223.0
2018-07-12 10:50:00,47.91,47.94,47.88,47.89,203627.0,43.0131,43.04,42.9861,42.9951,203627.0
2018-07-12 10:55:00,47.89,47.91,47.85,47.9,192869.0,42.9951,43.0131,42.9592,43.0041,192869.0
2018-07-12 11:00:00,47.9,47.94,47.89,47.94,401465.0,43.0041,43.04,42.9951,43.04,401465.0
2018-07-12 11:05:00,47.94,47.97,47.94,47.97,263737.0,43.04,43.0669,43.04,43.0669,263737.0
2018-07-12 11:10:00,47.96,48.09,47.96,48.05,2467629.0,43.058,43.1747,43.058,43.1388,2467629.0
2018-07-12 11:15:00,48.05,48.09,48.02,48.07,663804.0,43.1388,43.1747,43.1118,43.1567,663804.0
2018-07-12 11:20:00,48.07,48.12,47.97,47.99,455774.0,43.1567,43.2016,43.0669,43.0849,455774.0
2018-07-12 11:25:00,47.99,48.0,47.95,47.98,193809.0,43.0849,43.0939,43.049,43.0759,193809.0
2018-07-12 11:30:00,47.98,48.01,47.97,48.0,123894.0,43.0759,43.1029,43.0669,43.0939,123894.0
2018-07-12 11:35:00,47.99,48.0,47.92,47.97,137773.0,43.0849,43.0939,43.022,43.0669,137773.0
2018-07-12 11:40:00,47.97,48.0,47.93,48.0,82448.0,43.0669,43.0939,43.031,43.0939,82448.0
2018-07-12 11:45:00,48.0,48.05,47.99,48.05,88945.0,43.0939,43.1388,43.0849,43.1388,88945.0
2018-07-12 11:50:00,48.05,48.08,48.04,48.08,101182.0,43.1388,43.1657,43.1298,43.1657,101182.0
2018-07-12 11:55:00,48.08,48.13,48.06,48.08,320285.0,43.1657,43.2106,43.1477,43.1657,320285.0
2018-07-12 12:00:00,48.08,48.1,48.04,48.07,256401.0,43.1657,43.1837,43.1298,43.1567,256401.0
2018-07-12 12:05:00,48.08,48.08,47.98,47.98,876642.0,43.1657,43.1657,43.0759,43.0759,876642.0
2018-07-12 12:10:00,47.98,48.06,47.95,48.0,273927.0,43.0759,43.1477,43.049,43.0939,273927.0
2018-07-12 12:15:00,48.0,48.01,47.95,47.95,79886.0,43.0939,43.1029,43.049,43.049,79886.0
2018-07-12 12:20:00,47.95,47.96,47.91,47.92,85028.0,43.049,43.058,43.0131,43.022,85028.0
2018-07-12 12:25:00,47.92,47.93,47.9,47.93,373058.0,43.022,43.031,43.0041,43.031,373058.0
2018-07-12 12:30:00,47.93,47.98,47.92,47.98,68340.0,43.031,43.0759,43.022,43.0759,68340.0
2018-07-12 12:35:00,47.98,47.98,47.93,47.96,90709.0,43.0759,43.0759,43.031,43.058,90709.0
2018-07-12 12:40:00,47.96,47.97,47.87,47.92,123472.0,43.058,43.0669,42.9772,43.022,123472.0
2018-07-12 12:45:00,47.92,47.93,47.9,47.91,69211.0,43.022,43.031,43.0041,43.0131,69211.0
2018-07-12 12:50:00,47.92,47.92,47.9,47.92,66976.0,43.022,43.022,43.0041,43.022,66976.0
2018-07-12 12:55:00,47.91,47.98,47.91,47.96,167019.0,43.0131,43.0759,43.0131,43.058,167019.0
2018-07-12 13:00:00,47.96,47.96,47.94,47.95,57916.0,43.058,43.058,43.04,43.049,57916.0
2018-07-12 13:05:00,47.95,47.97,47.94,47.97,127842.0,43.049,43.0669,43.04,43.0669,127842.0
2018-07-12 13:10:00,47.97,47.98,47.95,47.95,58416.0,43.0669,43.0759,43.049,43.049,58416.0
2018-07-12 13:15:00,47.96,47.99,47.94,47.96,117353.0,43.058,43.0849,43.04,43.058,117353.0
2018-07-12 13:20:00,47.97,47.99,47.94,47.98,150727.0,43.0669,43.0849,43.04,43.0759,150727.0
2018-07-12 13:25:00,47.99,48.0,47.96,48.0,557082.0,43.0849,43.0939,43.058,43.0939,557082.0
2018-07-12 13:30:00,47.99,48.01,47.98,47.99,162452.0,43.0849,43.1029,43.0759,43.0849,162452.0
2018-07-12 13:35:00,48.0,48.0,47.96,48.0,89072.0,43.0939,43.0939,43.058,43.0939,89072.0
2018-07-12 13:40:00,48.0,48.01,47.95,47.96,192362.0,43.0939,43.1029,43.049,43.058,192362.0
2018-07-12 13:45:00,47.96,47.98,47.95,47.96,68101.0,43.058,43.0759,43.049,43.058,68101.0
2018-07-12 13:50:00,47.97,47.97,47.93,47.95,109228.0,43.0669,43.0669,43.031,43.049,109228.0
2018-07-12 13:55:00,47.96,47.97,47.92,47.93,89857.0,43.058,43.0669,43.022,43.031,89857.0
2018-07-12 14:00:00,47.93,47.97,47.92,47.96,170287.0,43.031,43.0669,43.022,43.058,170287.0
2018-07-12 14:05:00,47.97,48.0,47.95,48.0,225195.0,43.0669,43.0939,43.049,43.0939,225195.0
2018-07-12 14:10:00,48.0,48.01,47.99,48.01,127975.0,43.0939,43.1029,43.0849,43.1029,127975.0
2018-07-12 14:15:00,48.01,48.02,47.99,48.01,117540.0,43.1029,43.1118,43.0849,43.1029,117540.0
2018-07-12 14:20:00,48.01,48.06,48.0,48.06,309247.0,43.1029,43.1477,43.0939,43.1477,309247.0
2018-07-12 14:25:00,48.06,48.06,48.02,48.05,287483.0,43.1477,43.1477,43.1118,43.1388,287483.0
2018-07-12 14:30:00,48.05,48.05,48.01,48.04,174255.0,43.1388,43.1388,43.1029,43.1298,174255.0
2018-07-12 14:35:00,48.04,48.06,48.01,48.04,148112.0,43.1298,43.1477,43.1029,43.1298,148112.0
2018-07-12 14:40:00,48.04,48.04,48.0,48.0,435993.0,43.1298,43.1298,43.0939,43.0939,435993.0
2018-07-12 14:45:00,48.0,48.02,47.98,48.01,162262.0,43.0939,43.1118,43.0759,43.1029,162262.0
2018-07-12 14:50:00,48.02,48.06,48.01,48.05,455016.0,43.1118,43.1477,43.1029,43.1388,455016.0
2018-07-12 14:55:00,48.04,48.09,48.03,48.07,163813.0,43.1298,43.1747,43.1208,43.1567,163813.0
2018-07-12 15:00:00,48.07,48.11,48.06,48.1,171299.0,43.1567,43.1926,43.1477,43.1837,171299.0
2018-07-12 15:05:00,48.1,48.12,48.07,48.08,181262.0,43.1837,43.2016,43.1567,43.1657,181262.0
2018-07-12 15:10:00,48.08,48.08,48.02,48.07,193003.0,43.1657,43.1657,43.1118,43.1567,193003.0
2018-07-12 15:15:00,48.08,48.08,48.03,48.08,640494.0,43.1657,43.1657,43.1208,43.1657,640494.0
2018-07-12 15:20:00,48.08,48.08,48.04,48.05,165423.0,43.1657,43.1657,43.1298,43.1388,165423.0
2018-07-12 15:25:00,48.05,48.11,48.04,48.09,418828.0,43.1388,43.1926,43.1298,43.1747,418828.0
2018-07-12 15:30:00,48.09,48.14,48.06,48.12,203196.0,43.1747,43.2196,43.1477,43.2016,203196.0
2018-07-12 15:35:00,48.11,48.17,48.09,48.11,355893.0,43.1926,43.2465,43.1747,43.1926,355893.0
2018-07-12 15:40:00,48.12,48.16,48.11,48.15,913579.0,43.2016,43.2375,43.1926,43.2285,913579.0
2018-07-12 15:45:00,48.15,48.15,48.07,48.1,303105.0,43.2285,43.2285,43.1567,43.1837,303105.0
2018-07-12 15:50:00,48.1,48.14,48.09,48.13,427640.0,43.1837,43.2196,43.1747,43.2106,427640.0
2018-07-12 15:55:00,48.14,48.2,48.12,48.16,1221151.0,43.2196,43.2734,43.2016,43.2375,1221151.0
2018-07-13 09:30:00,47.97,48.28,47.83,48.28,813847.0,43.0669,43.3453,42.9412,43.3453,813847.0
2018-07-13 09:35:00,48.29,48.3,48.23,48.26,146223.0,43.3542,43.3632,43.3004,43.3273,146223.0
2018-07-13 09:40:00,48.26,48.32,48.26,48.29,294294.0,43.3273,43.3812,43.3273,43.3542,294294.0
2018-07-13 09:45:00,48.29,48.37,48.29,48.35,562241.0,43.3542,43.4261,43.3542,43.4081,562241.0
2018-07-13 09:50:00,48.36,48.37,48.23,48.25,647684.0,43.4171,43.4261,43.3004,43.3183,647684.0
2018-07-13 09:55:00,48.25,48.34,48.19,48.21,692465.0,43.3183,43.3991,43.2645,43.2824,692465.0
2018-07-13 10:00:00,48.2,48.31,48.2,48.3,221177.0,43.2734,43.3722,43.2734,43.3632,221177.0
2018-07-13 10:05:00,48.3,48.35,48.24,48.29,287662.0,43.3632,43.4081,43.3093,43.3542,287662.0
2018-07-13 10:10:00,48.29,48.32,48.24,48.24,616436.0,43.3542,43.3812,43.3093,43.3093,616436.0
2018-07-13 10:15:00,48.24,48.24,48.15,48.18,664711.0,43.3093,43.3093,43.2285,43.2555,664711.0
2018-07-13 10:20:00,48.18,48.18,48.1,48.1,190437.0,43.2555,43.2555,43.1837,43.1837,190437.0
2018-07-13 10:25:00,48.11,48.2,48.05,48.15,683596.0,43.1926,43.2734,43.1388,43.2285,683596.0
2018-07-13 10:30:00,48.15,48.2,48.04,48.05,690470.0,43.2285,43.2734,43.1298,43.1388,690470.0
2018-07-13 10:35:00,48.05,48.07,48.04,48.05,216526.0,43.1388,43.1567,43.1298,43.1388,216526.0
2018-07-13 10:40:00,48.06,48.09,48.02,48.08,287071.0,43.1477,43.1747,43.1118,43.1657,287071.0
2018-07-13 10:45:00,48.08,48.09,48.05,48.09,265931.0,43.1657,43.1747,43.1388,43.1747,265931.0
2018-07-13 10:50:00,48.09,48.1,48.03,48.08,175597.0,43.1747,43.1837,43.1208,43.1657,175597.0
2018-07-13 10:55:00,48.09,48.14,48.06,48.14,318498.0,43.1747,43.2196,43.1477,43.2196,318498.0
2018-07-13 11:00:00,48.14,48.21,48.13,48.18,208695.0,43.2196,43.2824,43.2106,43.2555,208695.0
2018-07-13 11:05:00,48.18,48.24,48.16,48.19,146110.0,43.2555,43.3093,43.2375,43.2645,146110.0
2018-07-13 11:10:00,48.18,48.21,48.18,48.21,83292.0,43.2555,43.2824,43.2555,43.2824,83292.0
2018-07-13 11:15:00,48.21,48.25,48.19,48.24,230818.0,43.2824,43.3183,43.2645,43.3093,230818.0
2018-07-13 11:20:00,48.24,48.27,48.21,48.22,396434.0,43.3093,43.3363,43.2824,43.2914,396434.0
2018-07-13 11:25:00,48.22,48.27,48.19,48.21,249261.0,43.2914,43.3363,43.2645,43.2824,249261.0
2018-07-13 11:30:00,48.21,48.28,48.2,48.25,96169.0,43.2824,43.3453,43.2734,43.3183,96169.0
2018-07-13 11:35:00,48.26,48.26,48.25,48.25,69341.0,43.3273,43.3273,43.3183,43.3183,69341.0
2018-07-13 11:40:00,48.25,48.26,48.2,48.25,260546.0,43.3183,43.3273,43.2734,43.3183,260546.0
2018-07-13 11:45:00,48.25,48.26,48.21,48.25,153099.0,43.3183,43.3273,43.2824,43.3183,153099.0
2018-07-13 11:50:00,48.26,48.27,48.24,48.27,124276.0,43.3273,43.3363,43.3093,43.3363,124276.0
2018-07-13 11:55:00,48.27,48.38,48.26,48.31,527948.0,43.3363,43.435,43.3273,43.3722,527948.0
2018-07-13 12:00:00,48.31,48.31,48.24,48.28,306666.0,43.3722,43.3722,43.3093,43.3453,306666.0
2018-07-13 12:05:00,48.29,48.31,48.28,48.29,69247.0,43.3542,43.3722,43.3453,43.3542,69247.0
2018-07-13 12:10:00,48.3,48.34,48.29,48.34,75367.0,43.3632,43.3991,43.3542,43.3991,75367.0
2018-07-13 12:15:00,48.34,48.36,48.32,48.32,141510.0,43.3991,43.4171,43.3812,43.3812,141510.0
2018-07-13 12:20:00,48.33,48.33,48.3,48.31,82121.0,43.3901,43.3901,43.3632,43.3722,82121.0
2018-07-13 12:25:00,48.31,48.33,48.31,48.33,137684.0,43.3722,43.3901,43.3722,43.3901,137684.0
2018-07-13 12:30:00,48.33,48.34,48.32,48.33,109171.0,43.3901,43.3991,43.3812,43.3901,109171.0
2018-07-13 12:35:00,48.33,48.34,48.33,48.34,29724.0,43.3901,43.3991,43.3901,43.3991,29724.0
2018-07-13 12:40:00,48.34,48.4,48.33,48.36,674146.0,43.3991,43.453,43.3901,43.4171,674146.0
2018-07-13 12:45:00,48.36,48.36,48.34,48.35,88375.0,43.4171,43.4171,43.3991,43.4081,88375.0
2018-07-13 12:50:00,48.35,48.36,48.34,48.36,135456.0,43.4081,43.4171,43.3991,43.4171,135456.0
2018-07-13 12:55:00,48.35,48.36,48.34,48.36,58581.0,43.4081,43.4171,43.3991,43.4171,58581.0
2018-07-13 13:00:00,48.36,48.4,48.35,48.39,284647.0,43.4171,43.453,43.4081,43.444,284647.0
2018-07-13 13:05:00,48.39,48.4,48.38,48.4,78599.0,43.444,43.453,43.435,43.453,78599.0
2018-07-13 13:10:00,48.39,48.4,48.38,48.4,475775.0,43.444,43.453,43.435,43.453,475775.0
2018-07-13 13:15:00,48.39,48.4,48.39,48.4,66298.0,43.444,43.453,43.444,43.453,66298.0
2018-07-13 13:20:00,48.39,48.43,48.39,48.43,223709.0,43.444,43.4799,43.444,43.4799,223709.0
2018-07-13 13:25:00,48.42,48.46,48.41,48.41,161635.0,43.4709,43.5069,43.462,43.462,161635.0
2018-07-13 13:30:00,48.41,48.42,48.39,48.41,102170.0,43.462,43.4709,43.444,43.462,102170.0
2018-07-13 13:35:00,48.41,48.44,48.4,48.43,217591.0,43.462,43.4889,43.453,43.4799,217591.0
2018-07-13 13:40:00,48.43,48.44,48.39,48.43,262640.0,43.4799,43.4889,43.444,43.4799,262640.0
2018-07-13 13:45:00,48.43,48.43,48.39,48.39,424634.0,43.4799,43.4799,43.444,43.444,424634.0
2018-07-13 13:50:00,48.39,48.4,48.35,48.36,123116.0,43.444,43.453,43.4081,43.4171,123116.0
2018-07-13 13:55:00,48.36,48.37,48.35,48.35,79729.0,43.4171,43.4261,43.4081,43.4081,79729.0
2018-07-13 14:00:00,48.36,48.41,48.35,48.41,203790.0,43.4171,43.462,43.4081,43.462,203790.0
2018-07-13 14:05:00,48.4,48.41,48.37,48.37,72305.0,43.453,43.462,43.4261,43.4261,72305.0
2018-07-13 14:10:00,48.37,48.38,48.37,48.38,119014.0,43.4261,43.435,43.4261,43.435,119014.0
2018-07-13 14:15:00,48.37,48.41,48.36,48.4,168557.0,43.4261,43.462,43.4171,43.453,168557.0
2018-07-13 14:20:00,48.41,48.47,48.4,48.45,131599.0,43.462,43.5158,43.453,43.4979,131599.0
2018-07-13 14:25:00,48.44,48.5,48.43,48.47,710628.0,43.4889,43.5428,43.4799,43.5158,710628.0
2018-07-13 14:30:00,48.47,48.5,48.44,48.5,105004.0,43.5158,43.5428,43.4889,43.5428,105004.0
2018-07-13 14:35:00,48.5,48.5,48.45,48.46,125987.0,43.5428,43.5428,43.4979,43.5069,125987.0
2018-07-13 14:40:00,48.46,48.47,48.45,48.46,111741.0,43.5069,43.5158,43.4979,43.5069,111741.0
2018-07-13 14:45:00,48.46,48.52,48.46,48.5,397547.0,43.5069,43.5607,43.5069,43.5428,397547.0
2018-07-13 14:50:00,48.5,48.51,48.48,48.51,134619.0,43.5428,43.5517,43.5248,43.5517,134619.0
2018-07-13 14:55:00,48.51,48.52,48.49,48.5,142814.0,43.5517,43.5607,43.5338,43.5428,142814.0
2018-07-13 15:00:00,48.5,48.55,48.49,48.54,143191.0,43.5428,43.5877,43.5338,43.5787,143191.0
2018-07-13 15:05:00,48.54,48.64,48.53,48.62,325262.0,43.5787,43.6685,43.5697,43.6505,325262.0
2018-07-13 15:10:00,48.61,48.64,48.6,48.61,438138.0,43.6415,43.6685,43.6325,43.6415,438138.0
2018-07-13 15:15:00,48.61,48.63,48.59,48.61,137972.0,43.6415,43.6595,43.6236,43.6415,137972.0
2018-07-13 15:20:00,48.61,48.67,48.6,48.67,167500.0,43.6415,43.6954,43.6325,43.6954,167500.0
2018-07-13 15:25:00,48.67,48.76,48.65,48.75,541815.0,43.6954,43.7762,43.6774,43.7672,541815.0
2018-07-13 15:30:00,48.75,48.8,48.75,48.77,643862.0,43.7672,43.8121,43.7672,43.7852,643862.0
2018-07-13 15:35:00,48.76,48.81,48.66,48.79,791189.0,43.7762,43.8211,43.6864,43.8031,791189.0
2018-07-13 15:40:00,48.79,48.79,48.71,48.72,751558.0,43.8031,43.8031,43.7313,43.7403,751558.0
2018-07-13 15:45:00,48.73,48.73,48.58,48.59,368639.0,43.7493,43.7493,43.6146,43.6236,368639.0
2018-07-13 15:50:00,48.6,48.63,48.57,48.62,440440.0,43.6325,43.6595,43.6056,43.6505,440440.0
2018-07-13 15:55:00,48.62,48.68,48.6,48.63,1073264.0,43.6505,43.7044,43.6325,43.6595,1073264.0
2018-07-16 09:30:00,48.62,48.62,48.16,48.19,797887.0,43.8216,43.8216,43.407,43.4341,797887.0
2018-07-16 09:35:00,48.18,48.24,48.17,48.17,215634.0,43.4251,43.4791,43.4161,43.4161,215634.0
2018-07-16 09:40:00,48.18,48.23,48.17,48.21,209941.0,43.4251,43.4701,43.4161,43.4521,209941.0
2018-07-16 09:45:00,48.2,48.25,48.1,48.15,378147.0,43.4431,43.4882,43.353,43.398,378147.0
2018-07-16 09:50:00,48.15,48.26,48.15,48.26,272827.0,43.398,43.4972,43.398,43.4972,272827.0
2018-07-16 09:55:00,48.25,48.32,48.21,48.26,626477.0,43.4882,43.5513,43.4521,43.4972,626477.0
2018-07-16 10:00:00,48.27,48.31,48.22,48.26,204960.0,43.5062,43.5422,43.4611,43.4972,204960.0
2018-07-16 10:05:00,48.25,48.37,48.25,48.3,499918.0,43.4882,43.5963,43.4882,43.5332,499918.0
2018-07-16 10:10:00,48.3,48.3,48.2,48.25,237153.0,43.5332,43.5332,43.4431,43.4882,237153.0
2018-07-16 10:15:00,48.25,48.26,48.15,48.15,185869.0,43.4882,43.4972,43.398,43.398,185869.0
2018-07-16 10:20:00,48.16,48.16,48.02,48.11,428939.0,43.407,43.407,43.2809,43.362,428939.0
2018-07-16 10:25:00,48.11,48.15,48.03,48.13,448204.0,43.362,43.398,43.2899,43.38,448204.0
2018-07-16 10:30:00,48.14,48.14,48.08,48.08,139782.0,43.389,43.389,43.3349,43.3349,139782.0
2018-07-16 10:35:00,48.08,48.11,48.06,48.07,192085.0,43.3349,43.362,43.3169,43.3259,192085.0
2018-07-16 10:40:00,48.08,48.08,47.99,48.04,268758.0,43.3349,43.3349,43.2538,43.2989,268758.0
2018-07-16 10:45:00,48.05,48.05,47.95,47.97,209617.0,43.3079,43.3079,43.2178,43.2358,209617.0
2018-07-16 10:50:00,47.97,47.98,47.95,47.96,140585.0,43.2358,43.2448,43.2178,43.2268,140585.0
2018-07-16 10:55:00,47.96,47.97,47.95,47.95,114521.0,43.2268,43.2358,43.2178,43.2178,114521.0
2018-07-16 11:00:00,47.95,48.05,47.95,48.01,220634.0,43.2178,43.3079,43.2178,43.2718,220634.0
2018-07-16 11:05:00,48.01,48.04,48.0,48.03,144340.0,43.2718,43.2989,43.2628,43.2899,144340.0
2018-07-16 11:10:00,48.03,48.11,48.02,48.1,207793.0,43.2899,43.362,43.2809,43.353,207793.0
2018-07-16 11:15:00,48.09,48.11,48.04,48.11,442136.0,43.344,43.362,43.2989,43.362,442136.0
2018-07-16 11:20:00,48.11,48.16,48.03,48.11,244855.0,43.362,43.407,43.2899,43.362,244855.0
2018-07-16 11:25:00,48.1,48.1,48.03,48.03,71260.0,43.353,43.353,43.2899,43.2899,71260.0
2018-07-16 11:30:00,48.04,48.08,48.03,48.07,93972.0,43.2989,43.3349,43.2899,43.3259,93972.0
2018-07-16 11:35:00,48.07,48.16,48.06,48.16,111044.0,43.3259,43.407,43.3169,43.407,111044.0
2018-07-16 11:40:00,48.16,48.17,48.14,48.16,59660.0,43.407,43.4161,43.389,43.407,59660.0
2018-07-16 11:45:00,48.16,48.18,48.14,48.17,66780.0,43.407,43.4251,43.389,43.4161,66780.0
2018-07-16 11:50:00,48.16,48.17,48.08,48.11,275129.0,43.407,43.4161,43.3349,43.362,275129.0
2018-07-16 11:55:00,48.11,48.17,48.1,48.16,79958.0,43.362,43.4161,43.353,43.407,79958.0
2018-07-16 12:00:00,48.16,48.17,48.12,48.16,77507.0,43.407,43.4161,43.371,43.407,77507.0
2018-07-16 12:05:00,48.16,48.21,48.15,48.16,110835.0,43.407,43.4521,43.398,43.407,110835.0
2018-07-16 12:10:00,48.15,48.16,48.11,48.15,110014.0,43.398,43.407,43.362,43.398,110014.0
2018-07-16 12:15:00,48.15,48.15,48.14,48.14,37023.0,43.398,43.398,43.389,43.389,37023.0
2018-07-16 12:20:00,48.15,48.23,48.14,48.17,179997.0,43.398,43.4701,43.389,43.4161,179997.0
2018-07-16 12:25:00,48.17,48.21,48.15,48.2,57222.0,43.4161,43.4521,43.398,43.4431,57222.0
2018-07-16 12:30:00,48.21,48.21,48.19,48.21,124407.0,43.4521,43.4521,43.4341,43.4521,124407.0
2018-07-16 12:35:00,48.21,48.21,48.18,48.19,200404.0,43.4521,43.4521,43.4251,43.4341,200404.0
2018-07-16 12:40:00,48.19,48.22,48.17,48.18,491326.0,43.4341,43.4611,43.4161,43.4251,491326.0
2018-07-16 12:45:00,48.18,48.19,48.17,48.18,91863.0,43.4251,43.4341,43.4161,43.4251,91863.0
2018-07-16 12:50:00,48.17,48.18,48.16,48.17,77612.0,43.4161,43.4251,43.407,43.4161,77612.0
2018-07-16 12:55:00,48.16,48.2,48.16,48.2,69043.0,43.407,43.4431,43.407,43.4431,69043.0
2018-07-16 13:00:00,48.19,48.23,48.19,48.23,115888.0,43.4341,43.4701,43.4341,43.4701,115888.0
2018-07-16 13:05:00,48.23,48.25,48.21,48.23,122178.0,43.4701,43.4882,43.4521,43.4701,122178.0
2018-07-16 13:10:00,48.23,48.23,48.2,48.23,89714.0,43.4701,43.4701,43.4431,43.4701,89714.0
2018-07-16 13:15:00,48.22,48.23,48.19,48.21,98948.0,43.4611,43.4701,43.4341,43.4521,98948.0
2018-07-16 13:20:00,48.2,48.23,48.19,48.2,83830.0,43.4431,43.4701,43.4341,43.4431,83830.0
2018-07-16 13:25:00,48.2,48.21,48.17,48.21,156628.0,43.4431,43.4521,43.4161,43.4521,156628.0
2018-07-16 13:30:00,48.2,48.22,48.2,48.2,73528.0,43.4431,43.4611,43.4431,43.4431,73528.0
2018-07-16 13:35:00,48.21,48.24,48.2,48.23,75830.0,43.4521,43.4791,43.4431,43.4701,75830.0
2018-07-16 13:40:00,48.22,48.26,48.22,48.25,91554.0,43.4611,43.4972,43.4611,43.4882,91554.0
2018-07-16 13:45:00,48.25,48.26,48.24,48.25,263426.0,43.4882,43.4972,43.4791,43.4882,263426.0
2018-07-16 13:50:00,48.25,48.25,48.19,48.25,171601.0,43.4882,43.4882,43.4341,43.4882,171601.0
2018-07-16 13:55:00,48.25,48.26,48.24,48.25,113716.0,43.4882,43.4972,43.4791,43.4882,113716.0
2018-07-16 14:00:00,48.25,48.29,48.24,48.28,121305.0,43.4882,43.5242,43.4791,43.5152,121305.0
2018-07-16 14:05:00,48.29,48.32,48.28,48.31,239178.0,43.5242,43.5513,43.5152,43.5422,239178.0
2018-07-16 14:10:00,48.31,48.41,48.3,48.33,607369.0,43.5422,43.6324,43.5332,43.5603,607369.0
2018-07-16 14:15:00,48.33,48.38,48.3,48.37,398222.0,43.5603,43.6053,43.5332,43.5963,398222.0
2018-07-16 14:20:00,48.37,48.38,48.31,48.36,356093.0,43.5963,43.6053,43.5422,43.5873,356093.0
2018-07-16 14:25:00,48.36,48.37,48.35,48.37,138178.0,43.5873,43.5963,43.5783,43.5963,138178.0
2018-07-16 14:30:00,48.37,48.44,48.36,48.43,211722.0,43.5963,43.6594,43.5873,43.6504,211722.0
2018-07-16 14:35:00,48.43,48.43,48.39,48.4,625932.0,43.6504,43.6504,43.6143,43.6234,625932.0
2018-07-16 14:40:00,48.4,48.43,48.38,48.41,307921.0,43.6234,43.6504,43.6053,43.6324,307921.0
2018-07-16 14:45:00,48.41,48.44,48.41,48.43,156193.0,43.6324,43.6594,43.6324,43.6504,156193.0
2018-07-16 14:50:00,48.43,48.44,48.41,48.43,177711.0,43.6504,43.6594,43.6324,43.6504,177711.0
2018-07-16 14:55:00,48.42,48.43,48.4,48.4,490082.0,43.6414,43.6504,43.6234,43.6234,490082.0
2018-07-16 15:00:00,48.4,48.4,48.35,48.37,142785.0,43.6234,43.6234,43.5783,43.5963,142785.0
2018-07-16 15:05:00,48.37,48.41,48.35,48.36,240220.0,43.5963,43.6324,43.5783,43.5873,240220.0
2018-07-16 15:10:00,48.36,48.42,48.35,48.37,153091.0,43.5873,43.6414,43.5783,43.5963,153091.0
2018-07-16 15:15:00,48.36,48.43,48.35,48.43,245491.0,43.5873,43.6504,43.5783,43.6504,245491.0
2018-07-16 15:20:00,48.42,48.46,48.41,48.46,172365.0,43.6414,43.6774,43.6324,43.6774,172365.0
2018-07-16 15:25:00,48.46,48.46,48.44,48.45,190127.0,43.6774,43.6774,43.6594,43.6684,190127.0
2018-07-16 15:30:00,48.45,48.46,48.35,48.44,794190.0,43.6684,43.6774,43.5783,43.6594,794190.0
2018-07-16 15:35:00,48.44,48.47,48.42,48.42,344082.0,43.6594,43.6864,43.6414,43.6414,344082.0
2018-07-16 15:40:00,48.42,48.46,48.4,48.44,954183.0,43.6414,43.6774,43.6234,43.6594,954183.0
2018-07-16 15:45:00,48.44,48.45,48.35,48.45,483156.0,43.6594,43.6684,43.5783,43.6684,483156.0
2018-07-16 15:50:00,48.44,48.47,48.37,48.37,604687.0,43.6594,43.6864,43.5963,43.5963,604687.0
2018-07-16 15:55:00,48.38,48.51,48.38,48.46,844048.0,43.6053,43.7225,43.6053,43.6774,844048.0
2018-07-17 09:30:00,48.28,48.36,48.15,48.34,416967.0,43.5152,43.5873,43.398,43.5693,416967.0
2018-07-17 09:35:00,48.34,48.42,48.32,48.33,105175.0,43.5693,43.6414,43.5513,43.5603,105175.0
2018-07-17 09:40:00,48.34,48.37,48.33,48.34,169849.0,43.5693,43.5963,43.5603,43.5693,169849.0
2018-07-17 09:45:00,48.34,48.46,48.34,48.45,253988.0,43.5693,43.6774,43.5693,43.6684,253988.0
2018-07-17 09:50:00,48.45,48.47,48.41,48.42,132311.0,43.6684,43.6864,43.6324,43.6414,132311.0
2018-07-17 09:55:00,48.42,48.52,48.42,48.51,148877.0,43.6414,43.7315,43.6414,43.7225,148877.0
2018-07-17 10:00:00,48.51,48.57,48.48,48.55,490515.0,43.7225,43.7766,43.6955,43.7586,490515.0
2018-07-17 10:05:00,48.55,48.56,48.5,48.53,519285.0,43.7586,43.7676,43.7135,43.7405,519285.0
2018-07-17 10:10:00,48.53,48.55,48.46,48.5,211441.0,43.7405,43.7586,43.6774,43.7135,211441.0
2018-07-17 10:15:00,48.5,48.56,48.45,48.47,419923.0,43.7135,43.7676,43.6684,43.6864,419923.0
2018-07-17 10:20:00,48.47,48.52,48.44,48.49,455625.0,43.6864,43.7315,43.6594,43.7045,455625.0
2018-07-17 10:25:00,48.49,48.5,48.42,48.42,339467.0,43.7045,43.7135,43.6414,43.6414,339467.0
2018-07-17 10:30:00,48.42,48.44,48.37,48.41,195214.0,43.6414,43.6594,43.5963,43.6324,195214.0
2018-07-17 10:35:00,48.41,48.46,48.41,48.44,89565.0,43.6324,43.6774,43.6324,43.6594,89565.0
2018-07-17 10:40:00,48.44,48.45,48.4,48.45,106258.0,43.6594,43.6684,43.6234,43.6684,106258.0
2018-07-17 10:45:00,48.44,48.5,48.44,48.49,68036.0,43.6594,43.7135,43.6594,43.7045,68036.0
2018-07-17 10:50:00,48.48,48.49,48.43,48.47,95486.0,43.6955,43.7045,43.6504,43.6864,95486.0
2018-07-17 10:55:00,48.47,48.49,48.44,48.49,123086.0,43.6864,43.7045,43.6594,43.7045,123086.0
2018-07-17 11:00:00,48.48,48.56,48.48,48.55,90043.0,43.6955,43.7676,43.6955,43.7586,90043.0
2018-07-17 11:05:00,48.56,48.61,48.54,48.58,321084.0,43.7676,43.8126,43.7495,43.7856,321084.0
2018-07-17 11:10:00,48.58,48.61,48.56,48.57,112848.0,43.7856,43.8126,43.7676,43.7766,112848.0
2018-07-17 11:15:00,48.57,48.61,48.49,48.58,392975.0,43.7766,43.8126,43.7045,43.7856,392975.0
2018-07-17 11:20:00,48.58,48.6,48.52,48.54,128663.0,43.7856,43.8036,43.7315,43.7495,128663.0
2018-07-17 11:25:00,48.54,48.55,48.51,48.54,156750.0,43.7495,43.7586,43.7225,43.7495,156750.0
2018-07-17 11:30:00,48.55,48.6,48.54,48.59,132957.0,43.7586,43.8036,43.7495,43.7946,132957.0
2018-07-17 11:35:00,48.59,48.6,48.57,48.59,100220.0,43.7946,43.8036,43.7766,43.7946,100220.0
2018-07-17 11:40:00,48.59,48.6,48.57,48.6,33327.0,43.7946,43.8036,43.7766,43.8036,33327.0
2018-07-17 11:45:00,48.6,48.6,48.54,48.55,137918.0,43.8036,43.8036,43.7495,43.7586,137918.0
2018-07-17 11:50:00,48.56,48.58,48.54,48.57,61257.0,43.7676,43.7856,43.7495,43.7766,61257.0
2018-07-17 11:55:00,48.58,48.61,48.57,48.6,308962.0,43.7856,43.8126,43.7766,43.8036,308962.0
2018-07-17 12:00:00,48.6,48.6,48.58,48.6,59601.0,43.8036,43.8036,43.7856,43.8036,59601.0
2018-07-17 12:05:00,48.6,48.6,48.57,48.58,46969.0,43.8036,43.8036,43.7766,43.7856,46969.0
2018-07-17 12:10:00,48.58,48.58,48.57,48.58,39769.0,43.7856,43.7856,43.7766,43.7856,39769.0
2018-07-17 12:15:00,48.58,48.69,48.57,48.66,244352.0,43.7856,43.8847,43.7766,43.8577,244352.0
2018-07-17 12:20:00,48.67,48.76,48.66,48.76,167124.0,43.8667,43.9478,43.8577,43.9478,167124.0
2018-07-17 12:25:00,48.76,48.78,48.74,48.78,60989.0,43.9478,43.9659,43.9298,43.9659,60989.0
2018-07-17 12:30:00,48.78,48.79,48.76,48.77,42024.0,43.9659,43.9749,43.9478,43.9568,42024.0
2018-07-17 12:35:00,48.77,48.81,48.74,48.78,320649.0,43.9568,43.9929,43.9298,43.9659,320649.0
2018-07-17 12:40:00,48.78,48.83,48.77,48.82,68862.0,43.9659,44.0109,43.9568,44.0019,68862.0
2018-07-17 12:45:00,48.82,48.83,48.8,48.82,67842.0,44.0019,44.0109,43.9839,44.0019,67842.0
2018-07-17 12:50:00,48.83,48.84,48.8,48.81,91599.0,44.0109,44.0199,43.9839,43.9929,91599.0
2018-07-17 12:55:00,48.81,48.82,48.77,48.81,228809.0,43.9929,44.0019,43.9568,43.9929,228809.0
2018-07-17 13:00:00,48.8,48.84,48.76,48.77,661688.0,43.9839,44.0199,43.9478,43.9568,661688.0
2018-07-17 13:05:00,48.76,48.81,48.76,48.8,95686.0,43.9478,43.9929,43.9478,43.9839,95686.0
2018-07-17 13:10:00,48.79,48.8,48.76,48.8,62849.0,43.9749,43.9839,43.9478,43.9839,62849.0
2018-07-17 13:15:00,48.8,48.8,48.75,48.77,101231.0,43.9839,43.9839,43.9388,43.9568,101231.0
2018-07-17 13:20:00,48.76,48.77,48.74,48.75,80146.0,43.9478,43.9568,43.9298,43.9388,80146.0
2018-07-17 13:25:00,48.74,48.8,48.74,48.79,105080.0,43.9298,43.9839,43.9298,43.9749,105080.0
2018-07-17 13:30:00,48.79,48.82,48.79,48.81,546466.0,43.9749,44.0019,43.9749,43.9929,546466.0
2018-07-17 13:35:00,48.8,48.81,48.77,48.79,320383.0,43.9839,43.9929,43.9568,43.9749,320383.0
2018-07-17 13:40:00,48.79,48.8,48.76,48.78,75034.0,43.9749,43.9839,43.9478,43.9659,75034.0
2018-07-17 13:45:00,48.78,48.81,48.77,48.8,172398.0,43.9659,43.9929,43.9568,43.9839,172398.0
2018-07-17 13:50:00,48.81,48.82,48.79,48.8,560813.0,43.9929,44.0019,43.9749,43.9839,560813.0
2018-07-17 13:55:00,48.79,48.8,48.75,48.76,200851.0,43.9749,43.9839,43.9388,43.9478,200851.0
2018-07-17 14:00:00,48.75,48.77,48.71,48.73,216010.0,43.9388,43.9568,43.9028,43.9208,216010.0
2018-07-17 14:05:00,48.72,48.79,48.71,48.78,193872.0,43.9118,43.9749,43.9028,43.9659,193872.0
2018-07-17 14:10:00,48.77,48.78,48.71,48.72,360634.0,43.9568,43.9659,43.9028,43.9118,360634.0
2018-07-17 14:15:00,48.72,48.76,48.71,48.73,102038.0,43.9118,43.9478,43.9028,43.9208,102038.0
2018-07-17 14:20:00,48.73,48.73,48.7,48.73,96637.0,43.9208,43.9208,43.8937,43.9208,96637.0
2018-07-17 14:25:00,48.73,48.79,48.72,48.78,191490.0,43.9208,43.9749,43.9118,43.9659,191490.0
2018-07-17 14:30:00,48.79,48.8,48.77,48.77,172467.0,43.9749,43.9839,43.9568,43.9568,172467.0
2018-07-17 14:35:00,48.77,48.78,48.75,48.76,80226.0,43.9568,43.9659,43.9388,43.9478,80226.0
2018-07-17 14:40:00,48.77,48.78,48.76,48.76,47575.0,43.9568,43.9659,43.9478,43.9478,47575.0
2018-07-17 14:45:00,48.77,48.78,48.75,48.77,74763.0,43.9568,43.9659,43.9388,43.9568,74763.0
2018-07-17 14:50:00,48.77,48.78,48.74,48.77,96081.0,43.9568,43.9659,43.9298,43.9568,96081.0
2018-07-17 14:55:00,48.77,48.78,48.72,48.73,48844.0,43.9568,43.9659,43.9118,43.9208,48844.0
2018-07-17 15:00:00,48.72,48.78,48.72,48.73,173162.0,43.9118,43.9659,43.9118,43.9208,173162.0
2018-07-17 15:05:00,48.73,48.77,48.72,48.76,95424.0,43.9208,43.9568,43.9118,43.9478,95424.0
2018-07-17 15:10:00,48.76,48.83,48.75,48.81,413970.0,43.9478,44.0109,43.9388,43.9929,413970.0
2018-07-17 15:15:00,48.82,48.87,48.81,48.87,103518.0,44.0019,44.047,43.9929,44.047,103518.0
2018-07-17 15:20:00,48.87,48.96,48.86,48.94,201265.0,44.047,44.1281,44.038,44.1101,201265.0
2018-07-17 15:25:00,48.95,48.96,48.93,48.96,222728.0,44.1191,44.1281,44.1011,44.1281,222728.0
2018-07-17 15:30:00,48.96,48.99,48.93,48.95,491777.0,44.1281,44.1551,44.1011,44.1191,491777.0
2018-07-17 15:35:00,48.94,48.96,48.91,48.94,138629.0,44.1101,44.1281,44.083,44.1101,138629.0
2018-07-17 15:40:00,48.94,48.98,48.93,48.94,527744.0,44.1101,44.1461,44.1011,44.1101,527744.0
2018-07-17 15:45:00,48.94,48.94,48.88,48.89,151739.0,44.1101,44.1101,44.056,44.065,151739.0
2018-07-17 15:50:00,48.9,48.9,48.86,48.88,296554.0,44.074,44.074,44.038,44.056,296554.0
2018-07-17 15:55:00,48.88,48.96,48.88,48.91,865032.0,44.056,44.1281,44.056,44.083,865032.0
2018-07-18 09:30:00,48.79,48.79,48.67,48.75,480231.0,43.9749,43.9749,43.8667,43.9388,480231.0
2018-07-18 09:35:00,48.74,48.78,48.73,48.75,191324.0,43.9298,43.9659,43.9208,43.9388,191324.0
2018-07-18 09:40:00,48.76,48.76,48.74,48.76,151071.0,43.9478,43.9478,43.9298,43.9478,151071.0
2018-07-18 09:45:00,48.75,48.8,48.74,48.8,138922.0,43.9388,43.9839,43.9298,43.9839,138922.0
2018-07-18 09:50:00,48.79,48.8,48.78,48.8,676644.0,43.9749,43.9839,43.9659,43.9839,676644.0
2018-07-18 09:55:00,48.79,48.85,48.78,48.84,211504.0,43.9749,44.0289,43.9659,44.0199,211504.0
2018-07-18 10:00:00,48.84,48.85,48.79,48.8,143996.0,44.0199,44.0289,43.9749,43.9839,143996.0
2018-07-18 10:05:00,48.81,48.83,48.75,48.77,275645.0,43.9929,44.0109,43.9388,43.9568,275645.0
2018-07-18 10:10:00,48.76,48.79,48.76,48.78,203709.0,43.9478,43.9749,43.9478,43.9659,203709.0
2018-07-18 10:15:00,48.77,48.8,48.76,48.77,205831.0,43.9568,43.9839,43.9478,43.9568,205831.0
2018-07-18 10:20:00,48.77,48.78,48.76,48.78,100866.0,43.9568,43.9659,43.9478,43.9659,100866.0
2018-07-18 10:25:00,48.77,48.8,48.76,48.78,252459.0,43.9568,43.9839,43.9478,43.9659,252459.0
2018-07-18 10:30:00,48.77,48.78,48.69,48.74,821903.0,43.9568,43.9659,43.8847,43.9298,821903.0
2018-07-18 10:35:00,48.73,48.74,48.6,48.66,295604.0,43.9208,43.9298,43.8036,43.8577,295604.0
2018-07-18 10:40:00,48.67,48.72,48.64,48.69,202800.0,43.8667,43.9118,43.8397,43.8847,202800.0
2018-07-18 10:45:00,48.69,48.69,48.64,48.66,111741.0,43.8847,43.8847,43.8397,43.8577,111741.0
2018-07-18 10:50:00,48.66,48.71,48.6,48.67,268409.0,43.8577,43.9028,43.8036,43.8667,268409.0
2018-07-18 10:55:00,48.66,48.72,48.63,48.67,388201.0,43.8577,43.9118,43.8307,43.8667,388201.0
2018-07-18 11:00:00,48.68,48.71,48.63,48.71,200918.0,43.8757,43.9028,43.8307,43.9028,200918.0
2018-07-18 11:05:00,48.72,48.72,48.65,48.68,116248.0,43.9118,43.9118,43.8487,43.8757,116248.0
2018-07-18 11:10:00,48.68,48.7,48.65,48.68,167719.0,43.8757,43.8937,43.8487,43.8757,167719.0
2018-07-18 11:15:00,48.69,48.72,48.67,48.72,155704.0,43.8847,43.9118,43.8667,43.9118,155704.0
2018-07-18 11:20:00,48.71,48.72,48.67,48.69,386851.0,43.9028,43.9118,43.8667,43.8847,386851.0
2018-07-18 11:25:00,48.68,48.7,48.64,48.69,750389.0,43.8757,43.8937,43.8397,43.8847,750389.0
2018-07-18 11:30:00,48.69,48.69,48.64,48.66,132811.0,43.8847,43.8847,43.8397,43.8577,132811.0
2018-07-18 11:35:00,48.66,48.68,48.63,48.65,162205.0,43.8577,43.8757,43.8307,43.8487,162205.0
2018-07-18 11:40:00,48.65,48.65,48.59,48.59,182149.0,43.8487,43.8487,43.7946,43.7946,182149.0
2018-07-18 11:45:00,48.6,48.61,48.56,48.57,209003.0,43.8036,43.8126,43.7676,43.7766,209003.0
2018-07-18 11:50:00,48.56,48.57,48.53,48.54,67636.0,43.7676,43.7766,43.7405,43.7495,67636.0
2018-07-18 11:55:00,48.54,48.6,48.54,48.57,104219.0,43.7495,43.8036,43.7495,43.7766,104219.0
2018-07-18 12:00:00,48.57,48.57,48.52,48.54,50913.0,43.7766,43.7766,43.7315,43.7495,50913.0
2018-07-18 12:05:00,48.54,48.56,48.5,48.52,164054.0,43.7495,43.7676,43.7135,43.7315,164054.0
2018-07-18 12:10:00,48.52,48.55,48.48,48.53,258207.0,43.7315,43.7586,43.6955,43.7405,258207.0
2018-07-18 12:15:00,48.52,48.55,48.51,48.52,119724.0,43.7315,43.7586,43.7225,43.7315,119724.0
2018-07-18 12:20:00,48.53,48.56,48.52,48.55,109611.0,43.7405,43.7676,43.7315,43.7586,109611.0
2018-07-18 12:25:00,48.55,48.57,48.52,48.52,110363.0,43.7586,43.7766,43.7315,43.7315,110363.0
2018-07-18 12:30:00,48.52,48.56,48.51,48.53,320847.0,43.7315,43.7676,43.7225,43.7405,320847.0
2018-07-18 12:35:00,48.53,48.59,48.52,48.59,108830.0,43.7405,43.7946,43.7315,43.7946,108830.0
2018-07-18 12:40:00,48.59,48.61,48.57,48.6,242619.0,43.7946,43.8126,43.7766,43.8036,242619.0
2018-07-18 12:45:00,48.6,48.63,48.58,48.58,168320.0,43.8036,43.8307,43.7856,43.7856,168320.0
2018-07-18 12:50:00,48.58,48.58,48.54,48.55,72168.0,43.7856,43.7856,43.7495,43.7586,72168.0
2018-07-18 12:55:00,48.55,48.57,48.52,48.57,93475.0,43.7586,43.7766,43.7315,43.7766,93475.0
2018-07-18 13:00:00,48.57,48.6,48.54,48.58,185987.0,43.7766,43.8036,43.7495,43.7856,185987.0
2018-07-18 13:05:00,48.58,48.59,48.54,48.55,56492.0,43.7856,43.7946,43.7495,43.7586,56492.0
2018-07-18 13:10:00,48.55,48.56,48.54,48.55,107136.0,43.7586,43.7676,43.7495,43.7586,107136.0
2018-07-18 13:15:00,48.55,48.58,48.53,48.54,186530.0,43.7586,43.7856,43.7405,43.7495,186530.0
2018-07-18 13:20:00,48.53,48.53,48.49,48.52,87507.0,43.7405,43.7405,43.7045,43.7315,87507.0
2018-07-18 13:25:00,48.52,48.54,48.5,48.52,86298.0,43.7315,43.7495,43.7135,43.7315,86298.0
2018-07-18 13:30:00,48.52,49.0,48.48,48.5,298029.0,43.7315,44.1641,43.6955,43.7135,298029.0
2018-07-18 13:35:00,48.5,48.51,48.46,48.47,66085.0,43.7135,43.7225,43.6774,43.6864,66085.0
2018-07-18 13:40:00,48.47,48.47,48.42,48.44,187680.0,43.6864,43.6864,43.6414,43.6594,187680.0
2018-07-18 13:45:00,48.43,48.48,48.43,48.48,87681.0,43.6504,43.6955,43.6504,43.6955,87681.0
2018-07-18 13:50:00,48.48,48.48,48.4,48.41,175820.0,43.6955,43.6955,43.6234,43.6324,175820.0
2018-07-18 13:55:00,48.41,48.47,48.4,48.47,108777.0,43.6324,43.6864,43.6234,43.6864,108777.0
2018-07-18 14:00:00,48.46,48.52,48.46,48.52,96773.0,43.6774,43.7315,43.6774,43.7315,96773.0
2018-07-18 14:05:00,48.51,48.58,48.5,48.58,91683.0,43.7225,43.7856,43.7135,43.7856,91683.0
2018-07-18 14:10:00,48.57,48.6,48.54,48.59,124672.0,43.7766,43.8036,43.7495,43.7946,124672.0
2018-07-18 14:15:00,48.59,48.6,48.56,48.6,393059.0,43.7946,43.8036,43.7676,43.8036,393059.0
2018-07-18 14:20:00,48.6,48.6,48.59,48.59,37437.0,43.8036,43.8036,43.7946,43.7946,37437.0
2018-07-18 14:25:00,48.6,48.61,48.56,48.57,258609.0,43.8036,43.8126,43.7676,43.7766,258609.0
2018-07-18 14:30:00,48.57,48.58,48.55,48.55,80210.0,43.7766,43.7856,43.7586,43.7586,80210.0
2018-07-18 14:35:00,48.55,48.56,48.51,48.52,153511.0,43.7586,43.7676,43.7225,43.7315,153511.0
2018-07-18 14:40:00,48.53,48.53,48.51,48.52,65679.0,43.7405,43.7405,43.7225,43.7315,65679.0
2018-07-18 14:45:00,48.52,48.55,48.5,48.55,129611.0,43.7315,43.7586,43.7135,43.7586,129611.0
2018-07-18 14:50:00,48.55,48.57,48.54,48.55,79939.0,43.7586,43.7766,43.7495,43.7586,79939.0
2018-07-18 14:55:00,48.55,48.61,48.54,48.6,225742.0,43.7586,43.8126,43.7495,43.8036,225742.0
2018-07-18 15:00:00,48.6,48.61,48.57,48.61,104239.0,43.8036,43.8126,43.7766,43.8126,104239.0
2018-07-18 15:05:00,48.61,48.65,48.59,48.65,117641.0,43.8126,43.8487,43.7946,43.8487,117641.0
2018-07-18 15:10:00,48.65,48.67,48.61,48.63,425891.0,43.8487,43.8667,43.8126,43.8307,425891.0
2018-07-18 15:15:00,48.62,48.63,48.61,48.61,155684.0,43.8216,43.8307,43.8126,43.8126,155684.0
2018-07-18 15:20:00,48.62,48.66,48.6,48.65,196114.0,43.8216,43.8577,43.8036,43.8487,196114.0
2018-07-18 15:25:00,48.66,48.66,48.58,48.59,657449.0,43.8577,43.8577,43.7856,43.7946,657449.0
2018-07-18 15:30:00,48.59,48.61,48.58,48.59,166904.0,43.7946,43.8126,43.7856,43.7946,166904.0
2018-07-18 15:35:00,48.59,48.61,48.55,48.55,283092.0,43.7946,43.8126,43.7586,43.7586,283092.0
2018-07-18 15:40:00,48.57,48.59,48.56,48.59,471853.0,43.7766,43.7946,43.7676,43.7946,471853.0
2018-07-18 15:45:00,48.59,48.62,48.57,48.61,512737.0,43.7946,43.8216,43.7766,43.8126,512737.0
2018-07-18 15:50:00,48.6,48.64,48.59,48.62,334531.0,43.8036,43.8397,43.7946,43.8216,334531.0
2018-07-18 15:55:00,48.62,48.67,48.61,48.65,951796.0,43.8216,43.8667,43.8126,43.8487,951796.0
2018-07-19 09:30:00,48.4,48.56,48.39,48.55,427479.0,43.6234,43.7676,43.6143,43.7586,427479.0
2018-07-19 09:35:00,48.56,48.6,48.45,48.48,404940.0,43.7676,43.8036,43.6684,43.6955,404940.0
2018-07-19 09:40:00,48.48,48.52,48.44,48.45,375853.0,43.6955,43.7315,43.6594,43.6684,375853.0
2018-07-19 09:45:00,48.46,48.46,48.39,48.39,132992.0,43.6774,43.6774,43.6143,43.6143,132992.0
2018-07-19 09:50:00,48.4,48.41,48.38,48.4,131275.0,43.6234,43.6324,43.6053,43.6234,131275.0
2018-07-19 09:55:00,48.4,48.41,48.35,48.38,267542.0,43.6234,43.6324,43.5783,43.6053,267542.0
2018-07-19 10:00:00,48.39,48.41,48.38,48.39,291241.0,43.6143,43.6324,43.6053,43.6143,291241.0
2018-07-19 10:05:00,48.39,48.43,48.38,48.4,212426.0,43.6143,43.6504,43.6053,43.6234,212426.0
2018-07-19 10:10:00,48.39,48.46,48.39,48.43,222895.0,43.6143,43.6774,43.6143,43.6504,222895.0
2018-07-19 10:15:00,48.43,48.44,48.4,48.43,102573.0,43.6504,43.6594,43.6234,43.6504,102573.0
2018-07-19 10:20:00,48.43,48.45,48.4,48.41,276058.0,43.6504,43.6684,43.6234,43.6324,276058.0
2018-07-19 10:25:00,48.41,48.42,48.4,48.42,57715.0,43.6324,43.6414,43.6234,43.6414,57715.0
2018-07-19 10:30:00,48.42,48.46,48.39,48.46,213800.0,43.6414,43.6774,43.6143,43.6774,213800.0
2018-07-19 10:35:00,48.45,48.52,48.45,48.51,140340.0,43.6684,43.7315,43.6684,43.7225,140340.0
2018-07-19 10:40:00,48.51,48.54,48.49,48.51,128937.0,43.7225,43.7495,43.7045,43.7225,128937.0
2018-07-19 10:45:00,48.51,48.56,48.5,48.53,122491.0,43.7225,43.7676,43.7135,43.7405,122491.0
2018-07-19 10:50:00,48.52,48.63,48.51,48.61,258106.0,43.7315,43.8307,43.7225,43.8126,258106.0
2018-07-19 10:55:00,48.6,48.65,48.57,48.6,459883.0,43.8036,43.8487,43.7766,43.8036,459883.0
2018-07-19 11:00:00,48.61,48.61,48.6,48.61,63690.0,43.8126,43.8126,43.8036,43.8126,63690.0
2018-07-19 11:05:00,48.61,48.68,48.6,48.68,110186.0,43.8126,43.8757,43.8036,43.8757,110186.0
2018-07-19 11:10:00,48.68,48.71,48.66,48.71,170870.0,43.8757,43.9028,43.8577,43.9028,170870.0
2018-07-19 11:15:00,48.71,48.72,48.65,48.66,478525.0,43.9028,43.9118,43.8487,43.8577,478525.0
2018-07-19 11:20:00,48.66,48.7,48.65,48.7,370650.0,43.8577,43.8937,43.8487,43.8937,370650.0
2018-07-19 11:25:00,48.69,48.7,48.62,48.62,85429.0,43.8847,43.8937,43.8216,43.8216,85429.0
2018-07-19 11:30:00,48.61,48.63,48.57,48.58,121003.0,43.8126,43.8307,43.7766,43.7856,121003.0
2018-07-19 11:35:00,48.57,48.59,48.56,48.57,70919.0,43.7766,43.7946,43.7676,43.7766,70919.0
2018-07-19 11:40:00,48.57,48.58,48.56,48.57,231185.0,43.7766,43.7856,43.7676,43.7766,231185.0
2018-07-19 11:45:00,48.57,48.57,48.55,48.57,136282.0,43.7766,43.7766,43.7586,43.7766,136282.0
2018-07-19 11:50:00,48.56,48.57,48.56,48.57,42200.0,43.7676,43.7766,43.7676,43.7766,42200.0
2018-07-19 11:55:00,48.56,48.58,48.56,48.57,159460.0,43.7676,43.7856,43.7676,43.7766,159460.0
2018-07-19 12:00:00,48.57,48.58,48.55,48.56,273893.0,43.7766,43.7856,43.7586,43.7676,273893.0
2018-07-19 12:05:00,48.55,48.56,48.51,48.54,121723.0,43.7586,43.7676,43.7225,43.7495,121723.0
2018-07-19 12:10:00,48.55,48.56,48.53,48.56,85395.0,43.7586,43.7676,43.7405,43.7676,85395.0
2018-07-19 12:15:00,48.55,48.56,48.53,48.54,61060.0,43.7586,43.7676,43.7405,43.7495,61060.0
2018-07-19 12:20:00,48.54,48.55,48.53,48.54,41380.0,43.7495,43.7586,43.7405,43.7495,41380.0
2018-07-19 12:25:00,48.53,48.57,48.53,48.55,52832.0,43.7405,43.7766,43.7405,43.7586,52832.0
2018-07-19 12:30:00,48.55,48.56,48.51,48.51,511865.0,43.7586,43.7676,43.7225,43.7225,511865.0
2018-07-19 12:35:00,48.51,48.53,48.5,48.53,124506.0,43.7225,43.7405,43.7135,43.7405,124506.0
2018-07-19 12:40:00,48.52,48.53,48.47,48.53,95720.0,43.7315,43.7405,43.6864,43.7405,95720.0
2018-07-19 12:45:00,48.53,48.53,48.49,48.53,107816.0,43.7405,43.7405,43.7045,43.7405,107816.0
2018-07-19 12:50:00,48.53,48.54,48.51,48.53,35830.0,43.7405,43.7495,43.7225,43.7405,35830.0
2018-07-19 12:55:00,48.53,48.6,48.51,48.6,276908.0,43.7405,43.8036,43.7225,43.8036,276908.0
2018-07-19 13:00:00,48.6,48.67,48.5,48.52,295184.0,43.8036,43.8667,43.7135,43.7315,295184.0
2018-07-19 13:05:00,48.51,48.54,48.48,48.5,130129.0,43.7225,43.7495,43.6955,43.7135,130129.0
2018-07-19 13:10:00,48.5,48.51,48.45,48.47,69693.0,43.7135,43.7225,43.6684,43.6864,69693.0
2018-07-19 13:15:00,48.47,48.51,48.46,48.51,70280.0,43.6864,43.7225,43.6774,43.7225,70280.0
2018-07-19 13:20:00,48.5,48.58,48.5,48.54,68934.0,43.7135,43.7856,43.7135,43.7495,68934.0
2018-07-19 13:25:00,48.55,48.57,48.54,48.56,38609.0,43.7586,43.7766,43.7495,43.7676,38609.0
2018-07-19 13:30:00,48.55,48.57,48.53,48.55,317310.0,43.7586,43.7766,43.7405,43.7586,317310.0
2018-07-19 13:35:00,48.55,48.59,48.53,48.55,178648.0,43.7586,43.7946,43.7405,43.7586,178648.0
2018-07-19 13:40:00,48.56,48.56,48.52,48.52,61292.0,43.7676,43.7676,43.7315,43.7315,61292.0
2018-07-19 13:45:00,48.52,48.53,48.49,48.5,131616.0,43.7315,43.7405,43.7045,43.7135,131616.0
2018-07-19 13:50:00,48.49,48.54,48.46,48.51,82148.0,43.7045,43.7495,43.6774,43.7225,82148.0
2018-07-19 13:55:00,48.51,48.52,48.5,48.51,63257.0,43.7225,43.7315,43.7135,43.7225,63257.0
2018-07-19 14:00:00,48.51,48.54,48.5,48.54,49539.0,43.7225,43.7495,43.7135,43.7495,49539.0
2018-07-19 14:05:00,48.53,48.55,48.53,48.55,200160.0,43.7405,43.7586,43.7405,43.7586,200160.0
2018-07-19 14:10:00,48.54,48.55,48.51,48.52,66245.0,43.7495,43.7586,43.7225,43.7315,66245.0
2018-07-19 14:15:00,48.52,48.55,48.51,48.55,56141.0,43.7315,43.7586,43.7225,43.7586,56141.0
2018-07-19 14:20:00,48.54,48.55,48.52,48.53,75771.0,43.7495,43.7586,43.7315,43.7405,75771.0
2018-07-19 14:25:00,48.53,48.55,48.52,48.55,94030.0,43.7405,43.7586,43.7315,43.7586,94030.0
2018-07-19 14:30:00,48.55,48.6,48.53,48.53,470799.0,43.7586,43.8036,43.7405,43.7405,470799.0
2018-07-19 14:35:00,48.53,48.54,48.51,48.52,100024.0,43.7405,43.7495,43.7225,43.7315,100024.0
2018-07-19 14:40:00,48.52,48.53,48.49,48.51,256003.0,43.7315,43.7405,43.7045,43.7225,256003.0
2018-07-19 14:45:00,48.52,48.52,48.45,48.45,145768.0,43.7315,43.7315,43.6684,43.6684,145768.0
2018-07-19 14:50:00,48.45,48.45,48.38,48.39,329002.0,43.6684,43.6684,43.6053,43.6143,329002.0
2018-07-19 14:55:00,48.38,48.39,48.34,48.34,83081.0,43.6053,43.6143,43.5693,43.5693,83081.0
2018-07-19 15:00:00,48.35,48.37,48.34,48.37,192848.0,43.5783,43.5963,43.5693,43.5963,192848.0
2018-07-19 15:05:00,48.36,48.37,48.3,48.3,83682.0,43.5873,43.5963,43.5332,43.5332,83682.0
2018-07-19 15:10:00,48.31,48.31,48.25,48.25,345492.0,43.5422,43.5422,43.4882,43.4882,345492.0
2018-07-19 15:15:00,48.25,48.26,48.22,48.23,75101.0,43.4882,43.4972,43.4611,43.4701,75101.0
2018-07-19 15:20:00,48.22,48.29,48.21,48.29,299274.0,43.4611,43.5242,43.4521,43.5242,299274.0
2018-07-19 15:25:00,48.29,48.34,48.28,48.31,124360.0,43.5242,43.5693,43.5152,43.5422,124360.0
2018-07-19 15:30:00,48.3,48.36,48.29,48.36,250492.0,43.5332,43.5873,43.5242,43.5873,250492.0
2018-07-19 15:35:00,48.36,48.41,48.35,48.39,322098.0,43.5873,43.6324,43.5783,43.6143,322098.0
2018-07-19 15:40:00,48.38,48.41,48.36,48.4,257652.0,43.6053,43.6324,43.5873,43.6234,257652.0
2018-07-19 15:45:00,48.4,48.46,48.36,48.39,272778.0,43.6234,43.6774,43.5873,43.6143,272778.0
2018-07-19 15:50:00,48.39,48.42,48.34,48.42,230210.0,43.6143,43.6414,43.5693,43.6414,230210.0
2018-07-19 15:55:00,48.42,48.44,48.39,48.44,684595.0,43.6414,43.6594,43.6143,43.6594,684595.0
2018-07-20 09:30:00,48.49,48.49,48.36,48.38,981541.0,43.7045,43.7045,43.5873,43.6053,981541.0
2018-07-20 09:35:00,48.38,48.44,48.36,48.42,126259.0,43.6053,43.6594,43.5873,43.6414,126259.0
2018-07-20 09:40:00,48.42,48.46,48.4,48.45,115097.0,43.6414,43.6774,43.6234,43.6684,115097.0
2018-07-20 09:45:00,48.45,48.47,48.42,48.45,87974.0,43.6684,43.6864,43.6414,43.6684,87974.0
2018-07-20 09:50:00,48.45,48.5,48.44,48.48,243006.0,43.6684,43.7135,43.6594,43.6955,243006.0
2018-07-20 09:55:00,48.48,48.52,48.47,48.5,142198.0,43.6955,43.7315,43.6864,43.7135,142198.0
2018-07-20 10:00:00,48.49,48.58,48.49,48.58,366925.0,43.7045,43.7856,43.7045,43.7856,366925.0
2018-07-20 10:05:00,48.58,48.61,48.56,48.61,347532.0,43.7856,43.8126,43.7676,43.8126,347532.0
2018-07-20 10:10:00,48.61,48.63,48.57,48.62,134217.0,43.8126,43.8307,43.7766,43.8216,134217.0
2018-07-20 10:15:00,48.62,48.66,48.61,48.66,154090.0,43.8216,43.8577,43.8126,43.8577,154090.0
2018-07-20 10:20:00,48.66,48.69,48.64,48.66,446168.0,43.8577,43.8847,43.8397,43.8577,446168.0
2018-07-20 10:25:00,48.66,48.69,48.64,48.69,130085.0,43.8577,43.8847,43.8397,43.8847,130085.0
2018-07-20 10:30:00,48.69,48.69,48.66,48.68,105767.0,43.8847,43.8847,43.8577,43.8757,105767.0
2018-07-20 10:35:00,48.67,48.69,48.62,48.69,167400.0,43.8667,43.8847,43.8216,43.8847,167400.0
2018-07-20 10:40:00,48.69,48.71,48.61,48.68,144729.0,43.8847,43.9028,43.8126,43.8757,144729.0
2018-07-20 10:45:00,48.69,48.69,48.62,48.63,503953.0,43.8847,43.8847,43.8216,43.8307,503953.0
2018-07-20 10:50:00,48.63,48.63,48.59,48.62,190088.0,43.8307,43.8307,43.7946,43.8216,190088.0
2018-07-20 10:55:00,48.62,48.63,48.58,48.59,122002.0,43.8216,43.8307,43.7856,43.7946,122002.0
2018-07-20 11:00:00,48.59,48.68,48.59,48.67,142083.0,43.7946,43.8757,43.7946,43.8667,142083.0
2018-07-20 11:05:00,48.67,48.67,48.59,48.64,425144.0,43.8667,43.8667,43.7946,43.8397,425144.0
2018-07-20 11:10:00,48.63,48.64,48.56,48.57,657988.0,43.8307,43.8397,43.7676,43.7766,657988.0
2018-07-20 11:15:00,48.57,48.63,48.56,48.59,141630.0,43.7766,43.8307,43.7676,43.7946,141630.0
2018-07-20 11:20:00,48.59,48.62,48.55,48.58,103093.0,43.7946,43.8216,43.7586,43.7856,103093.0
2018-07-20 11:25:00,48.58,48.58,48.55,48.56,61506.0,43.7856,43.7856,43.7586,43.7676,61506.0
2018-07-20 11:30:00,48.56,48.58,48.55,48.56,80247.0,43.7676,43.7856,43.7586,43.7676,80247.0
2018-07-20 11:35:00,48.55,48.57,48.55,48.56,85581.0,43.7586,43.7766,43.7586,43.7676,85581.0
2018-07-20 11:40:00,48.56,48.56,48.52,48.54,125118.0,43.7676,43.7676,43.7315,43.7495,125118.0
2018-07-20 11:45:00,48.53,48.54,48.52,48.53,68101.0,43.7405,43.7495,43.7315,43.7405,68101.0
2018-07-20 11:50:00,48.53,48.57,48.52,48.55,158895.0,43.7405,43.7766,43.7315,43.7586,158895.0
2018-07-20 11:55:00,48.54,48.55,48.51,48.53,198038.0,43.7495,43.7586,43.7225,43.7405,198038.0
2018-07-20 12:00:00,48.52,48.55,48.52,48.55,142600.0,43.7315,43.7586,43.7315,43.7586,142600.0
2018-07-20 12:05:00,48.55,48.58,48.54,48.57,108296.0,43.7586,43.7856,43.7495,43.7766,108296.0
2018-07-20 12:10:00,48.57,48.57,48.54,48.55,73308.0,43.7766,43.7766,43.7495,43.7586,73308.0
2018-07-20 12:15:00,48.55,48.6,48.54,48.59,65013.0,43.7586,43.8036,43.7495,43.7946,65013.0
2018-07-20 12:20:00,48.59,48.61,48.57,48.59,424633.0,43.7946,43.8126,43.7766,43.7946,424633.0
2018-07-20 12:25:00,48.59,48.6,48.55,48.59,82958.0,43.7946,43.8036,43.7586,43.7946,82958.0
2018-07-20 12:30:00,48.58,48.59,48.54,48.55,67211.0,43.7856,43.7946,43.7495,43.7586,67211.0
2018-07-20 12:35:00,48.55,48.56,48.51,48.52,79625.0,43.7586,43.7676,43.7225,43.7315,79625.0
2018-07-20 12:40:00,48.53,48.53,48.5,48.5,56621.0,43.7405,43.7405,43.7135,43.7135,56621.0
2018-07-20 12:45:00,48.5,48.52,48.5,48.52,130174.0,43.7135,43.7315,43.7135,43.7315,130174.0
2018-07-20 12:50:00,48.52,48.57,48.51,48.56,77578.0,43.7315,43.7766,43.7225,43.7676,77578.0
2018-07-20 12:55:00,48.55,48.56,48.52,48.53,186377.0,43.7586,43.7676,43.7315,43.7405,186377.0
2018-07-20 13:00:00,48.53,48.55,48.52,48.52,40688.0,43.7405,43.7586,43.7315,43.7315,40688.0
2018-07-20 13:05:00,48.53,48.53,48.5,48.5,115051.0,43.7405,43.7405,43.7135,43.7135,115051.0
2018-07-20 13:10:00,48.5,48.51,48.5,48.51,69181.0,43.7135,43.7225,43.7135,43.7225,69181.0
2018-07-20 13:15:00,48.51,48.51,48.48,48.48,195159.0,43.7225,43.7225,43.6955,43.6955,195159.0
2018-07-20 13:20:00,48.48,48.49,48.43,48.45,93809.0,43.6955,43.7045,43.6504,43.6684,93809.0
2018-07-20 13:25:00,48.45,48.47,48.42,48.44,68426.0,43.6684,43.6864,43.6414,43.6594,68426.0
2018-07-20 13:30:00,48.44,48.46,48.42,48.44,97007.0,43.6594,43.6774,43.6414,43.6594,97007.0
2018-07-20 13:35:00,48.44,48.49,48.43,48.47,116329.0,43.6594,43.7045,43.6504,43.6864,116329.0
2018-07-20 13:40:00,48.46,48.51,48.46,48.48,263492.0,43.6774,43.7225,43.6774,43.6955,263492.0
2018-07-20 13:45:00,48.48,48.5,48.46,48.48,117560.0,43.6955,43.7135,43.6774,43.6955,117560.0
2018-07-20 13:50:00,48.47,48.49,48.45,48.45,296333.0,43.6864,43.7045,43.6684,43.6684,296333.0
2018-07-20 13:55:00,48.46,48.54,48.46,48.53,84769.0,43.6774,43.7495,43.6774,43.7405,84769.0
2018-07-20 14:00:00,48.52,48.55,48.51,48.54,55871.0,43.7315,43.7586,43.7225,43.7495,55871.0
2018-07-20 14:05:00,48.54,48.59,48.53,48.58,253170.0,43.7495,43.7946,43.7405,43.7856,253170.0
2018-07-20 14:10:00,48.58,48.6,48.55,48.6,77757.0,43.7856,43.8036,43.7586,43.8036,77757.0
2018-07-20 14:15:00,48.59,48.61,48.58,48.6,135966.0,43.7946,43.8126,43.7856,43.8036,135966.0
2018-07-20 14:20:00,48.6,48.61,48.57,48.58,122845.0,43.8036,43.8126,43.7766,43.7856,122845.0
2018-07-20 14:25:00,48.58,48.6,48.55,48.56,293939.0,43.7856,43.8036,43.7586,43.7676,293939.0
2018-07-20 14:30:00,48.55,48.57,48.51,48.52,90966.0,43.7586,43.7766,43.7225,43.7315,90966.0
2018-07-20 14:35:00,48.51,48.53,48.47,48.51,341889.0,43.7225,43.7405,43.6864,43.7225,341889.0
2018-07-20 14:40:00,48.51,48.56,48.5,48.55,81439.0,43.7225,43.7676,43.7135,43.7586,81439.0
2018-07-20 14:45:00,48.56,48.56,48.52,48.52,128598.0,43.7676,43.7676,43.7315,43.7315,128598.0
2018-07-20 14:50:00,48.52,48.54,48.52,48.53,85795.0,43.7315,43.7495,43.7315,43.7405,85795.0
2018-07-20 14:55:00,48.53,48.56,48.52,48.55,96905.0,43.7405,43.7676,43.7315,43.7586,96905.0
2018-07-20 15:00:00,48.55,48.56,48.5,48.51,64796.0,43.7586,43.7676,43.7135,43.7225,64796.0
2018-07-20 15:05:00,48.5,48.54,48.5,48.54,125269.0,43.7135,43.7495,43.7135,43.7495,125269.0
2018-07-20 15:10:00,48.54,48.57,48.53,48.55,141413.0,43.7495,43.7766,43.7405,43.7586,141413.0
2018-07-20 15:15:00,48.55,48.58,48.53,48.55,146159.0,43.7586,43.7856,43.7405,43.7586,146159.0
2018-07-20 15:20:00,48.55,48.59,48.52,48.52,136377.0,43.7586,43.7946,43.7315,43.7315,136377.0
2018-07-20 15:25:00,48.52,48.56,48.52,48.55,120426.0,43.7315,43.7676,43.7315,43.7586,120426.0
2018-07-20 15:30:00,48.56,48.57,48.54,48.57,181595.0,43.7676,43.7766,43.7495,43.7766,181595.0
2018-07-20 15:35:00,48.57,48.58,48.55,48.58,213154.0,43.7766,43.7856,43.7586,43.7856,213154.0
2018-07-20 15:40:00,48.57,48.61,48.55,48.55,318237.0,43.7766,43.8126,43.7586,43.7586,318237.0
2018-07-20 15:45:00,48.55,48.55,48.47,48.47,296236.0,43.7586,43.7586,43.6864,43.6864,296236.0
2018-07-20 15:50:00,48.47,48.53,48.45,48.47,457273.0,43.6864,43.7405,43.6684,43.6864,457273.0
2018-07-20 15:55:00,48.47,48.54,48.46,48.52,923570.0,43.6864,43.7495,43.6774,43.7315,923570.0
2018-07-23 09:30:00,48.62,48.62,48.38,48.51,211686.0,43.8216,43.8216,43.6053,43.7225,211686.0
2018-07-23 09:35:00,48.5,48.55,48.4,48.41,631680.0,43.7135,43.7586,43.6234,43.6324,631680.0
2018-07-23 09:40:00,48.41,48.43,48.26,48.42,253668.0,43.6324,43.6504,43.4972,43.6414,253668.0
2018-07-23 09:45:00,48.43,48.43,48.34,48.37,713053.0,43.6504,43.6504,43.5693,43.5963,713053.0
2018-07-23 09:50:00,48.37,48.45,48.33,48.41,248022.0,43.5963,43.6684,43.5603,43.6324,248022.0
2018-07-23 09:55:00,48.42,48.42,48.27,48.34,201006.0,43.6414,43.6414,43.5062,43.5693,201006.0
2018-07-23 10:00:00,48.35,48.49,48.35,48.45,110773.0,43.5783,43.7045,43.5783,43.6684,110773.0
2018-07-23 10:05:00,48.45,48.48,48.42,48.45,103705.0,43.6684,43.6955,43.6414,43.6684,103705.0
2018-07-23 10:10:00,48.45,48.46,48.38,48.39,88100.0,43.6684,43.6774,43.6053,43.6143,88100.0
2018-07-23 10:15:00,48.4,48.4,48.29,48.32,78580.0,43.6234,43.6234,43.5242,43.5513,78580.0
2018-07-23 10:20:00,48.31,48.35,48.29,48.34,173994.0,43.5422,43.5783,43.5242,43.5693,173994.0
2018-07-23 10:25:00,48.33,48.38,48.33,48.38,155055.0,43.5603,43.6053,43.5603,43.6053,155055.0
2018-07-23 10:30:00,48.37,48.38,48.25,48.29,163817.0,43.5963,43.6053,43.4882,43.5242,163817.0
2018-07-23 10:35:00,48.29,48.31,48.28,48.3,384765.0,43.5242,43.5422,43.5152,43.5332,384765.0
2018-07-23 10:40:00,48.3,48.32,48.28,48.29,120980.0,43.5332,43.5513,43.5152,43.5242,120980.0
2018-07-23 10:45:00,48.28,48.29,48.23,48.23,148590.0,43.5152,43.5242,43.4701,43.4701,148590.0
2018-07-23 10:50:00,48.24,48.25,48.2,48.21,238300.0,43.4791,43.4882,43.4431,43.4521,238300.0
2018-07-23 10:55:00,48.22,48.22,48.15,48.15,141275.0,43.4611,43.4611,43.398,43.398,141275.0
2018-07-23 11:00:00,48.15,48.19,48.07,48.07,272374.0,43.398,43.4341,43.3259,43.3259,272374.0
2018-07-23 11:05:00,48.08,48.11,48.04,48.1,263618.0,43.3349,43.362,43.2989,43.353,263618.0
2018-07-23 11:10:00,48.1,48.25,48.1,48.19,365670.0,43.353,43.4882,43.353,43.4341,365670.0
2018-07-23 11:15:00,48.2,48.26,48.13,48.14,174542.0,43.4431,43.4972,43.38,43.389,174542.0
2018-07-23 11:20:00,48.14,48.15,48.09,48.15,82486.0,43.389,43.398,43.344,43.398,82486.0
2018-07-23 11:25:00,48.14,48.2,48.14,48.2,101518.0,43.389,43.4431,43.389,43.4431,101518.0
2018-07-23 11:30:00,48.2,48.23,48.19,48.22,85850.0,43.4431,43.4701,43.4341,43.4611,85850.0
2018-07-23 11:35:00,48.22,48.28,48.19,48.22,217838.0,43.4611,43.5152,43.4341,43.4611,217838.0
2018-07-23 11:40:00,48.22,48.23,48.17,48.2,204405.0,43.4611,43.4701,43.4161,43.4431,204405.0
2018-07-23 11:45:00,48.2,48.23,48.19,48.2,96647.0,43.4431,43.4701,43.4341,43.4431,96647.0
2018-07-23 11:50:00,48.2,48.23,48.19,48.21,83604.0,43.4431,43.4701,43.4341,43.4521,83604.0
2018-07-23 11:55:00,48.21,48.32,48.2,48.29,247952.0,43.4521,43.5513,43.4431,43.5242,247952.0
2018-07-23 12:00:00,48.3,48.33,48.29,48.3,50971.0,43.5332,43.5603,43.5242,43.5332,50971.0
2018-07-23 12:05:00,48.3,48.31,48.24,48.25,425359.0,43.5332,43.5422,43.4791,43.4882,425359.0
2018-07-23 12:10:00,48.24,48.31,48.24,48.31,46517.0,43.4791,43.5422,43.4791,43.5422,46517.0
2018-07-23 12:15:00,48.3,48.32,48.29,48.31,42285.0,43.5332,43.5513,43.5242,43.5422,42285.0
2018-07-23 12:20:00,48.3,48.41,48.3,48.41,66260.0,43.5332,43.6324,43.5332,43.6324,66260.0
2018-07-23 12:25:00,48.41,48.43,48.37,48.39,58205.0,43.6324,43.6504,43.5963,43.6143,58205.0
2018-07-23 12:30:00,48.39,48.43,48.38,48.43,32432.0,43.6143,43.6504,43.6053,43.6504,32432.0
2018-07-23 12:35:00,48.43,48.43,48.38,48.41,223547.0,43.6504,43.6504,43.6053,43.6324,223547.0
2018-07-23 12:40:00,48.41,48.42,48.38,48.4,94653.0,43.6324,43.6414,43.6053,43.6234,94653.0
2018-07-23 12:45:00,48.4,48.42,48.38,48.41,56728.0,43.6234,43.6414,43.6053,43.6324,56728.0
2018-07-23 12:50:00,48.41,48.42,48.4,48.41,38462.0,43.6324,43.6414,43.6234,43.6324,38462.0
2018-07-23 12:55:00,48.41,48.43,48.4,48.43,154282.0,43.6324,43.6504,43.6234,43.6504,154282.0
2018-07-23 13:00:00,48.43,48.48,48.43,48.47,320676.0,43.6504,43.6955,43.6504,43.6864,320676.0
2018-07-23 13:05:00,48.47,48.48,48.46,48.47,55827.0,43.6864,43.6955,43.6774,43.6864,55827.0
2018-07-23 13:10:00,48.47,48.47,48.45,48.46,69891.0,43.6864,43.6864,43.6684,43.6774,69891.0
2018-07-23 13:15:00,48.45,48.46,48.44,48.45,53875.0,43.6684,43.6774,43.6594,43.6684,53875.0
2018-07-23 13:20:00,48.45,48.45,48.4,48.43,134508.0,43.6684,43.6684,43.6234,43.6504,134508.0
2018-07-23 13:25:00,48.42,48.46,48.41,48.46,72281.0,43.6414,43.6774,43.6324,43.6774,72281.0
2018-07-23 13:30:00,48.46,48.47,48.43,48.47,205773.0,43.6774,43.6864,43.6504,43.6864,205773.0
2018-07-23 13:35:00,48.47,48.5,48.46,48.48,72635.0,43.6864,43.7135,43.6774,43.6955,72635.0
2018-07-23 13:40:00,48.48,48.51,48.48,48.49,87724.0,43.6955,43.7225,43.6955,43.7045,87724.0
2018-07-23 13:45:00,48.49,48.5,48.47,48.48,89419.0,43.7045,43.7135,43.6864,43.6955,89419.0
2018-07-23 13:50:00,48.49,48.53,48.48,48.53,102728.0,43.7045,43.7405,43.6955,43.7405,102728.0
2018-07-23 13:55:00,48.52,48.54,48.51,48.53,79516.0,43.7315,43.7495,43.7225,43.7405,79516.0
2018-07-23 14:00:00,48.53,48.54,48.49,48.53,336227.0,43.7405,43.7495,43.7045,43.7405,336227.0
2018-07-23 14:05:00,48.53,48.54,48.52,48.53,30478.0,43.7405,43.7495,43.7315,43.7405,30478.0
2018-07-23 14:10:00,48.52,48.54,48.5,48.51,72869.0,43.7315,43.7495,43.7135,43.7225,72869.0
2018-07-23 14:15:00,48.52,48.54,48.5,48.53,326773.0,43.7315,43.7495,43.7135,43.7405,326773.0
2018-07-23 14:20:00,48.53,48.55,48.49,48.52,354781.0,43.7405,43.7586,43.7045,43.7315,354781.0
2018-07-23 14:25:00,48.52,48.52,48.48,48.48,129893.0,43.7315,43.7315,43.6955,43.6955,129893.0
2018-07-23 14:30:00,48.48,48.52,48.47,48.51,108186.0,43.6955,43.7315,43.6864,43.7225,108186.0
2018-07-23 14:35:00,48.51,48.54,48.5,48.51,232837.0,43.7225,43.7495,43.7135,43.7225,232837.0
2018-07-23 14:40:00,48.5,48.54,48.5,48.53,218227.0,43.7135,43.7495,43.7135,43.7405,218227.0
2018-07-23 14:45:00,48.53,48.58,48.51,48.57,202132.0,43.7405,43.7856,43.7225,43.7766,202132.0
2018-07-23 14:50:00,48.57,48.58,48.55,48.58,85428.0,43.7766,43.7856,43.7586,43.7856,85428.0
2018-07-23 14:55:00,48.58,48.58,48.55,48.57,53453.0,43.7856,43.7856,43.7586,43.7766,53453.0
2018-07-23 15:00:00,48.56,48.59,48.55,48.57,112512.0,43.7676,43.7946,43.7586,43.7766,112512.0
2018-07-23 15:05:00,48.57,48.61,48.56,48.6,158003.0,43.7766,43.8126,43.7676,43.8036,158003.0
2018-07-23 15:10:00,48.6,48.61,48.59,48.59,361146.0,43.8036,43.8126,43.7946,43.7946,361146.0
2018-07-23 15:15:00,48.59,48.6,48.54,48.57,128145.0,43.7946,43.8036,43.7495,43.7766,128145.0
2018-07-23 15:20:00,48.58,48.58,48.56,48.57,77891.0,43.7856,43.7856,43.7676,43.7766,77891.0
2018-07-23 15:25:00,48.56,48.63,48.56,48.62,164861.0,43.7676,43.8307,43.7676,43.8216,164861.0
2018-07-23 15:30:00,48.62,48.66,48.6,48.61,558078.0,43.8216,43.8577,43.8036,43.8126,558078.0
2018-07-23 15:35:00,48.61,48.61,48.57,48.59,122578.0,43.8126,43.8126,43.7766,43.7946,122578.0
2018-07-23 15:40:00,48.58,48.65,48.58,48.64,401904.0,43.7856,43.8487,43.7856,43.8397,401904.0
2018-07-23 15:45:00,48.64,48.64,48.58,48.61,208450.0,43.8397,43.8397,43.7856,43.8126,208450.0
2018-07-23 15:50:00,48.62,48.66,48.61,48.64,267786.0,43.8216,43.8577,43.8126,43.8397,267786.0
2018-07-23 15:55:00,48.63,48.66,48.59,48.66,557415.0,43.8307,43.8577,43.7946,43.8577,557415.0
2018-07-24 09:30:00,48.75,48.77,48.66,48.76,466868.0,43.9388,43.9568,43.8577,43.9478,466868.0
2018-07-24 09:35:00,48.76,48.83,48.74,48.79,265347.0,43.9478,44.0109,43.9298,43.9749,265347.0
2018-07-24 09:40:00,48.79,48.84,48.75,48.84,100961.0,43.9749,44.0199,43.9388,44.0199,100961.0
2018-07-24 09:45:00,48.84,48.93,48.81,48.92,167989.0,44.0199,44.1011,43.9929,44.092,167989.0
2018-07-24 09:50:00,48.91,49.07,48.91,49.04,574742.0,44.083,44.2272,44.083,44.2002,574742.0
2018-07-24 09:55:00,49.03,49.1,48.98,49.03,378101.0,44.1912,44.2543,44.1461,44.1912,378101.0
2018-07-24 10:00:00,49.03,49.08,48.98,49.07,135605.0,44.1912,44.2362,44.1461,44.2272,135605.0
2018-07-24 10:05:00,49.07,49.08,48.97,49.0,170071.0,44.2272,44.2362,44.1371,44.1641,170071.0
2018-07-24 10:10:00,49.01,49.03,48.99,48.99,113883.0,44.1732,44.1912,44.1551,44.1551,113883.0
2018-07-24 10:15:00,49.0,49.07,48.99,49.05,518697.0,44.1641,44.2272,44.1551,44.2092,518697.0
2018-07-24 10:20:00,49.05,49.06,49.02,49.04,146051.0,44.2092,44.2182,44.1822,44.2002,146051.0
2018-07-24 10:25:00,49.03,49.06,49.03,49.03,123536.0,44.1912,44.2182,44.1912,44.1912,123536.0
2018-07-24 10:30:00,49.04,49.04,48.91,49.0,339227.0,44.2002,44.2002,44.083,44.1641,339227.0
2018-07-24 10:35:00,48.99,49.01,48.94,49.0,108922.0,44.1551,44.1732,44.1101,44.1641,108922.0
2018-07-24 10:40:00,49.0,49.05,48.97,49.05,236592.0,44.1641,44.2092,44.1371,44.2092,236592.0
2018-07-24 10:45:00,49.05,49.05,48.97,49.03,244654.0,44.2092,44.2092,44.1371,44.1912,244654.0
2018-07-24 10:50:00,49.03,49.05,48.99,48.99,326466.0,44.1912,44.2092,44.1551,44.1551,326466.0
2018-07-24 10:55:00,49.0,49.01,48.95,48.97,145389.0,44.1641,44.1732,44.1191,44.1371,145389.0
2018-07-24 11:00:00,48.97,49.03,48.89,48.94,648680.0,44.1371,44.1912,44.065,44.1101,648680.0
2018-07-24 11:05:00,48.93,48.94,48.82,48.86,132715.0,44.1011,44.1101,44.0019,44.038,132715.0
2018-07-24 11:10:00,48.86,48.88,48.84,48.88,539467.0,44.038,44.056,44.0199,44.056,539467.0
2018-07-24 11:15:00,48.88,48.91,48.85,48.89,190463.0,44.056,44.083,44.0289,44.065,190463.0
2018-07-24 11:20:00,48.89,48.89,48.8,48.87,258564.0,44.065,44.065,43.9839,44.047,258564.0
2018-07-24 11:25:00,48.87,48.88,48.85,48.88,94105.0,44.047,44.056,44.0289,44.056,94105.0
2018-07-24 11:30:00,48.88,48.93,48.87,48.93,155841.0,44.056,44.1011,44.047,44.1011,155841.0
2018-07-24 11:35:00,48.93,48.94,48.87,48.87,385576.0,44.1011,44.1101,44.047,44.047,385576.0
2018-07-24 11:40:00,48.87,48.88,48.8,48.82,118005.0,44.047,44.056,43.9839,44.0019,118005.0
2018-07-24 11:45:00,48.82,48.86,48.77,48.86,399743.0,44.0019,44.038,43.9568,44.038,399743.0
2018-07-24 11:50:00,48.86,48.87,48.84,48.87,87160.0,44.038,44.047,44.0199,44.047,87160.0
2018-07-24 11:55:00,48.87,48.93,48.86,48.93,126974.0,44.047,44.1011,44.038,44.1011,126974.0
2018-07-24 12:00:00,48.93,48.96,48.92,48.96,203970.0,44.1011,44.1281,44.092,44.1281,203970.0
2018-07-24 12:05:00,48.96,48.99,48.95,48.98,83454.0,44.1281,44.1551,44.1191,44.1461,83454.0
2018-07-24 12:10:00,48.98,49.0,48.95,48.98,101513.0,44.1461,44.1641,44.1191,44.1461,101513.0
2018-07-24 12:15:00,48.98,48.99,48.97,48.97,57468.0,44.1461,44.1551,44.1371,44.1371,57468.0
2018-07-24 12:20:00,48.98,49.0,48.96,48.97,61145.0,44.1461,44.1641,44.1281,44.1371,61145.0
2018-07-24 12:25:00,48.96,48.98,48.94,48.97,51600.0,44.1281,44.1461,44.1101,44.1371,51600.0
2018-07-24 12:30:00,48.97,48.97,48.93,48.93,41933.0,44.1371,44.1371,44.1011,44.1011,41933.0
2018-07-24 12:35:00,48.93,48.93,48.91,48.93,67771.0,44.1011,44.1011,44.083,44.1011,67771.0
2018-07-24 12:40:00,48.92,48.93,48.87,48.91,141096.0,44.092,44.1011,44.047,44.083,141096.0
2018-07-24 12:45:00,48.91,48.93,48.84,48.88,470902.0,44.083,44.1011,44.0199,44.056,470902.0
2018-07-24 12:50:00,48.88,48.88,48.8,48.8,96015.0,44.056,44.056,43.9839,43.9839,96015.0
2018-07-24 12:55:00,48.8,48.83,48.8,48.81,110807.0,43.9839,44.0109,43.9839,43.9929,110807.0
2018-07-24 13:00:00,48.8,48.86,48.8,48.84,163024.0,43.9839,44.038,43.9839,44.0199,163024.0
2018-07-24 13:05:00,48.84,48.85,48.82,48.83,72239.0,44.0199,44.0289,44.0019,44.0109,72239.0
2018-07-24 13:10:00,48.82,48.87,48.82,48.86,184542.0,44.0019,44.047,44.0019,44.038,184542.0
2018-07-24 13:15:00,48.86,48.87,48.81,48.81,482238.0,44.038,44.047,43.9929,43.9929,482238.0
2018-07-24 13:20:00,48.82,48.82,48.8,48.81,186677.0,44.0019,44.0019,43.9839,43.9929,186677.0
2018-07-24 13:25:00,48.81,48.82,48.8,48.82,77013.0,43.9929,44.0019,43.9839,44.0019,77013.0
2018-07-24 13:30:00,48.82,48.85,48.74,48.77,183105.0,44.0019,44.0289,43.9298,43.9568,183105.0
2018-07-24 13:35:00,48.77,48.77,48.74,48.75,208613.0,43.9568,43.9568,43.9298,43.9388,208613.0
2018-07-24 13:40:00,48.75,48.77,48.71,48.77,94803.0,43.9388,43.9568,43.9028,43.9568,94803.0
2018-07-24 13:45:00,48.77,48.82,48.73,48.81,88292.0,43.9568,44.0019,43.9208,43.9929,88292.0
2018-07-24 13:50:00,48.82,48.82,48.75,48.77,37803.0,44.0019,44.0019,43.9388,43.9568,37803.0
2018-07-24 13:55:00,48.77,48.78,48.73,48.73,200463.0,43.9568,43.9659,43.9208,43.9208,200463.0
2018-07-24 14:00:00,48.74,48.74,48.66,48.67,178677.0,43.9298,43.9298,43.8577,43.8667,178677.0
2018-07-24 14:05:00,48.67,48.68,48.6,48.66,126151.0,43.8667,43.8757,43.8036,43.8577,126151.0
2018-07-24 14:10:00,48.67,48.71,48.67,48.69,128746.0,43.8667,43.9028,43.8667,43.8847,128746.0
2018-07-24 14:15:00,48.69,48.71,48.69,48.7,172352.0,43.8847,43.9028,43.8847,43.8937,172352.0
2018-07-24 14:20:00,48.7,48.77,48.69,48.76,204632.0,43.8937,43.9568,43.8847,43.9478,204632.0
2018-07-24 14:25:00,48.76,48.76,48.71,48.73,262230.0,43.9478,43.9478,43.9028,43.9208,262230.0
2018-07-24 14:30:00,48.72,48.77,48.69,48.77,122761.0,43.9118,43.9568,43.8847,43.9568,122761.0
2018-07-24 14:35:00,48.77,48.77,48.66,48.66,77568.0,43.9568,43.9568,43.8577,43.8577,77568.0
2018-07-24 14:40:00,48.67,48.72,48.65,48.66,218483.0,43.8667,43.9118,43.8487,43.8577,218483.0
2018-07-24 14:45:00,48.66,48.71,48.65,48.67,210159.0,43.8577,43.9028,43.8487,43.8667,210159.0
2018-07-24 14:50:00,48.67,48.69,48.66,48.66,96516.0,43.8667,43.8847,43.8577,43.8577,96516.0
2018-07-24 14:55:00,48.66,48.7,48.63,48.66,100109.0,43.8577,43.8937,43.8307,43.8577,100109.0
2018-07-24 15:00:00,48.66,48.67,48.62,48.63,71052.0,43.8577,43.8667,43.8216,43.8307,71052.0
2018-07-24 15:05:00,48.63,48.63,48.55,48.57,120875.0,43.8307,43.8307,43.7586,43.7766,120875.0
2018-07-24 15:10:00,48.57,48.63,48.56,48.63,132445.0,43.7766,43.8307,43.7676,43.8307,132445.0
2018-07-24 15:15:00,48.63,48.69,48.61,48.67,108885.0,43.8307,43.8847,43.8126,43.8667,108885.0
2018-07-24 15:20:00,48.67,48.68,48.64,48.65,257424.0,43.8667,43.8757,43.8397,43.8487,257424.0
2018-07-24 15:25:00,48.65,48.66,48.64,48.66,106139.0,43.8487,43.8577,43.8397,43.8577,106139.0
2018-07-24 15:30:00,48.66,48.71,48.63,48.66,579039.0,43.8577,43.9028,43.8307,43.8577,579039.0
2018-07-24 15:35:00,48.66,48.66,48.59,48.64,185299.0,43.8577,43.8577,43.7946,43.8397,185299.0
2018-07-24 15:40:00,48.64,48.65,48.59,48.59,296813.0,43.8397,43.8487,43.7946,43.7946,296813.0
2018-07-24 15:45:00,48.59,48.62,48.55,48.62,332610.0,43.7946,43.8216,43.7586,43.8216,332610.0
2018-07-24 15:50:00,48.62,48.69,48.61,48.69,321049.0,43.8216,43.8847,43.8126,43.8847,321049.0
2018-07-24 15:55:00,48.69,48.7,48.64,48.67,782305.0,43.8847,43.8937,43.8397,43.8667,782305.0
2018-07-25 09:30:00,48.52,48.76,48.5,48.65,390097.0,43.7315,43.9478,43.7135,43.8487,390097.0
2018-07-25 09:35:00,48.65,48.68,48.59,48.66,221525.0,43.8487,43.8757,43.7946,43.8577,221525.0
2018-07-25 09:40:00,48.66,48.7,48.63,48.65,84956.0,43.8577,43.8937,43.8307,43.8487,84956.0
2018-07-25 09:45:00,48.65,48.76,48.64,48.76,176706.0,43.8487,43.9478,43.8397,43.9478,176706.0
2018-07-25 09:50:00,48.76,48.76,48.68,48.71,431283.0,43.9478,43.9478,43.8757,43.9028,431283.0
2018-07-25 09:55:00,48.71,48.74,48.69,48.71,135593.0,43.9028,43.9298,43.8847,43.9028,135593.0
2018-07-25 10:00:00,48.71,48.74,48.68,48.71,159462.0,43.9028,43.9298,43.8757,43.9028,159462.0
2018-07-25 10:05:00,48.71,48.72,48.69,48.72,116063.0,43.9028,43.9118,43.8847,43.9118,116063.0
2018-07-25 10:10:00,48.72,48.74,48.71,48.74,167958.0,43.9118,43.9298,43.9028,43.9298,167958.0
2018-07-25 10:15:00,48.74,48.77,48.72,48.76,164697.0,43.9298,43.9568,43.9118,43.9478,164697.0
2018-07-25 10:20:00,48.75,48.8,48.74,48.8,185402.0,43.9388,43.9839,43.9298,43.9839,185402.0
2018-07-25 10:25:00,48.8,48.8,48.69,48.71,103676.0,43.9839,43.9839,43.8847,43.9028,103676.0
2018-07-25 10:30:00,48.71,48.78,48.7,48.78,90943.0,43.9028,43.9659,43.8937,43.9659,90943.0
2018-07-25 10:35:00,48.79,48.8,48.77,48.79,229417.0,43.9749,43.9839,43.9568,43.9749,229417.0
2018-07-25 10:40:00,48.8,48.89,48.79,48.89,304453.0,43.9839,44.065,43.9749,44.065,304453.0
2018-07-25 10:45:00,48.88,48.88,48.74,48.76,401991.0,44.056,44.056,43.9298,43.9478,401991.0
2018-07-25 10:50:00,48.75,48.76,48.69,48.7,132398.0,43.9388,43.9478,43.8847,43.8937,132398.0
2018-07-25 10:55:00,48.7,48.78,48.69,48.76,337165.0,43.8937,43.9659,43.8847,43.9478,337165.0
2018-07-25 11:00:00,48.76,48.79,48.73,48.73,93957.0,43.9478,43.9749,43.9208,43.9208,93957.0
2018-07-25 11:05:00,48.73,48.74,48.71,48.73,63218.0,43.9208,43.9298,43.9028,43.9208,63218.0
2018-07-25 11:10:00,48.73,48.75,48.71,48.75,704405.0,43.9208,43.9388,43.9028,43.9388,704405.0
2018-07-25 11:15:00,48.75,48.75,48.71,48.71,91005.0,43.9388,43.9388,43.9028,43.9028,91005.0
2018-07-25 11:20:00,48.71,48.71,48.65,48.66,123796.0,43.9028,43.9028,43.8487,43.8577,123796.0
2018-07-25 11:25:00,48.66,48.71,48.65,48.69,71680.0,43.8577,43.9028,43.8487,43.8847,71680.0
2018-07-25 11:30:00,48.7,48.73,48.69,48.7,44171.0,43.8937,43.9208,43.8847,43.8937,44171.0
2018-07-25 11:35:00,48.7,48.7,48.65,48.66,161023.0,43.8937,43.8937,43.8487,43.8577,161023.0
2018-07-25 11:40:00,48.66,48.69,48.65,48.68,199716.0,43.8577,43.8847,43.8487,43.8757,199716.0
2018-07-25 11:45:00,48.68,48.74,48.67,48.69,86329.0,43.8757,43.9298,43.8667,43.8847,86329.0
2018-07-25 11:50:00,48.69,48.69,48.65,48.67,119676.0,43.8847,43.8847,43.8487,43.8667,119676.0
2018-07-25 11:55:00,48.67,48.68,48.65,48.66,68905.0,43.8667,43.8757,43.8487,43.8577,68905.0
2018-07-25 12:00:00,48.66,48.69,48.65,48.67,80999.0,43.8577,43.8847,43.8487,43.8667,80999.0
2018-07-25 12:05:00,48.67,48.71,48.67,48.7,67648.0,43.8667,43.9028,43.8667,43.8937,67648.0
2018-07-25 12:10:00,48.69,48.71,48.67,48.71,78510.0,43.8847,43.9028,43.8667,43.9028,78510.0
2018-07-25 12:15:00,48.7,48.72,48.67,48.68,87117.0,43.8937,43.9118,43.8667,43.8757,87117.0
2018-07-25 12:20:00,48.68,48.7,48.67,48.7,51954.0,43.8757,43.8937,43.8667,43.8937,51954.0
2018-07-25 12:25:00,48.7,48.71,48.68,48.7,106496.0,43.8937,43.9028,43.8757,43.8937,106496.0
2018-07-25 12:30:00,48.69,48.7,48.66,48.66,112022.0,43.8847,43.8937,43.8577,43.8577,112022.0
2018-07-25 12:35:00,48.66,48.67,48.64,48.65,106111.0,43.8577,43.8667,43.8397,43.8487,106111.0
2018-07-25 12:40:00,48.66,48.72,48.65,48.7,157100.0,43.8577,43.9118,43.8487,43.8937,157100.0
2018-07-25 12:45:00,48.7,48.72,48.69,48.71,141113.0,43.8937,43.9118,43.8847,43.9028,141113.0
2018-07-25 12:50:00,48.71,48.71,48.7,48.71,72158.0,43.9028,43.9028,43.8937,43.9028,72158.0
2018-07-25 12:55:00,48.7,48.72,48.69,48.72,77355.0,43.8937,43.9118,43.8847,43.9118,77355.0
2018-07-25 13:00:00,48.72,48.74,48.7,48.7,201439.0,43.9118,43.9298,43.8937,43.8937,201439.0
2018-07-25 13:05:00,48.71,48.71,48.7,48.7,59963.0,43.9028,43.9028,43.8937,43.8937,59963.0
2018-07-25 13:10:00,48.71,48.71,48.68,48.69,103624.0,43.9028,43.9028,43.8757,43.8847,103624.0
2018-07-25 13:15:00,48.68,48.69,48.67,48.69,95004.0,43.8757,43.8847,43.8667,43.8847,95004.0
2018-07-25 13:20:00,48.69,48.69,48.64,48.64,173495.0,43.8847,43.8847,43.8397,43.8397,173495.0
2018-07-25 13:25:00,48.64,48.65,48.64,48.64,117402.0,43.8397,43.8487,43.8397,43.8397,117402.0
2018-07-25 13:30:00,48.65,48.66,48.63,48.64,333980.0,43.8487,43.8577,43.8307,43.8397,333980.0
2018-07-25 13:35:00,48.65,48.67,48.64,48.66,112111.0,43.8487,43.8667,43.8397,43.8577,112111.0
2018-07-25 13:40:00,48.67,48.71,48.66,48.7,77403.0,43.8667,43.9028,43.8577,43.8937,77403.0
2018-07-25 13:45:00,48.7,48.71,48.68,48.69,164540.0,43.8937,43.9028,43.8757,43.8847,164540.0
2018-07-25 13:50:00,48.69,48.69,48.68,48.69,40648.0,43.8847,43.8847,43.8757,43.8847,40648.0
2018-07-25 13:55:00,48.69,48.71,48.68,48.7,90004.0,43.8847,43.9028,43.8757,43.8937,90004.0
2018-07-25 14:00:00,48.71,48.78,48.7,48.75,131630.0,43.9028,43.9659,43.8937,43.9388,131630.0
2018-07-25 14:05:00,48.76,48.79,48.75,48.79,216087.0,43.9478,43.9749,43.9388,43.9749,216087.0
2018-07-25 14:10:00,48.79,48.79,48.75,48.77,221399.0,43.9749,43.9749,43.9388,43.9568,221399.0
2018-07-25 14:15:00,48.77,48.79,48.71,48.72,90061.0,43.9568,43.9749,43.9028,43.9118,90061.0
2018-07-25 14:20:00,48.72,48.73,48.7,48.72,169180.0,43.9118,43.9208,43.8937,43.9118,169180.0
2018-07-25 14:25:00,48.72,48.75,48.71,48.73,112533.0,43.9118,43.9388,43.9028,43.9208,112533.0
2018-07-25 14:30:00,48.73,48.79,48.73,48.79,621892.0,43.9208,43.9749,43.9208,43.9749,621892.0
2018-07-25 14:35:00,48.79,48.83,48.77,48.83,165179.0,43.9749,44.0109,43.9568,44.0109,165179.0
2018-07-25 14:40:00,48.83,48.83,48.73,48.75,183526.0,44.0109,44.0109,43.9208,43.9388,183526.0
2018-07-25 14:45:00,48.75,48.83,48.74,48.81,550345.0,43.9388,44.0109,43.9298,43.9929,550345.0
2018-07-25 14:50:00,48.8,48.81,48.78,48.8,86119.0,43.9839,43.9929,43.9659,43.9839,86119.0
2018-07-25 14:55:00,48.8,48.81,48.75,48.75,70709.0,43.9839,43.9929,43.9388,43.9388,70709.0
2018-07-25 15:00:00,48.75,48.77,48.73,48.73,117641.0,43.9388,43.9568,43.9208,43.9208,117641.0
2018-07-25 15:05:00,48.73,48.74,48.7,48.73,156636.0,43.9208,43.9298,43.8937,43.9208,156636.0
2018-07-25 15:10:00,48.73,48.76,48.7,48.7,373407.0,43.9208,43.9478,43.8937,43.8937,373407.0
2018-07-25 15:15:00,48.7,48.71,48.67,48.69,133246.0,43.8937,43.9028,43.8667,43.8847,133246.0
2018-07-25 15:20:00,48.69,48.76,48.69,48.76,178697.0,43.8847,43.9478,43.8847,43.9478,178697.0
2018-07-25 15:25:00,48.76,48.77,48.72,48.72,119441.0,43.9478,43.9568,43.9118,43.9118,119441.0
2018-07-25 15:30:00,48.73,48.76,48.69,48.7,209571.0,43.9208,43.9478,43.8847,43.8937,209571.0
2018-07-25 15:35:00,48.7,48.8,48.68,48.77,461672.0,43.8937,43.9839,43.8757,43.9568,461672.0
2018-07-25 15:40:00,48.78,48.85,48.72,48.82,329264.0,43.9659,44.0289,43.9118,44.0019,329264.0
2018-07-25 15:45:00,48.82,48.89,48.72,48.89,271586.0,44.0019,44.065,43.9118,44.065,271586.0
2018-07-25 15:50:00,48.9,48.97,48.72,48.95,315604.0,44.074,44.1371,43.9118,44.1191,315604.0
2018-07-25 15:55:00,48.96,48.96,48.72,48.95,770061.0,44.1281,44.1281,43.9118,44.1191,770061.0
2018-07-26 09:30:00,48.85,49.1,48.76,49.08,594624.0,44.0289,44.2543,43.9478,44.2362,594624.0
2018-07-26 09:35:00,49.08,49.08,48.95,49.03,596433.0,44.2362,44.2362,44.1191,44.1912,596433.0
2018-07-26 09:40:00,49.03,49.06,48.92,49.02,254808.0,44.1912,44.2182,44.092,44.1822,254808.0
2018-07-26 09:45:00,49.01,49.02,48.94,48.98,302693.0,44.1732,44.1822,44.1101,44.1461,302693.0
2018-07-26 09:50:00,48.98,48.99,48.9,48.97,90306.0,44.1461,44.1551,44.074,44.1371,90306.0
2018-07-26 09:55:00,48.97,48.99,48.92,48.95,113715.0,44.1371,44.1551,44.092,44.1191,113715.0
2018-07-26 10:00:00,48.95,48.98,48.9,48.91,288984.0,44.1191,44.1461,44.074,44.083,288984.0
2018-07-26 10:05:00,48.91,49.0,48.9,48.98,698523.0,44.083,44.1641,44.074,44.1461,698523.0
2018-07-26 10:10:00,48.98,49.1,48.97,49.09,132614.0,44.1461,44.2543,44.1371,44.2453,132614.0
2018-07-26 10:15:00,49.1,49.17,49.07,49.14,104189.0,44.2543,44.3174,44.2272,44.2903,104189.0
2018-07-26 10:20:00,49.14,49.15,49.06,49.11,109724.0,44.2903,44.2993,44.2182,44.2633,109724.0
2018-07-26 10:25:00,49.11,49.12,49.07,49.09,65229.0,44.2633,44.2723,44.2272,44.2453,65229.0
2018-07-26 10:30:00,49.09,49.11,49.06,49.11,52933.0,44.2453,44.2633,44.2182,44.2633,52933.0
2018-07-26 10:35:00,49.11,49.12,49.07,49.1,76560.0,44.2633,44.2723,44.2272,44.2543,76560.0
2018-07-26 10:40:00,49.09,49.11,49.04,49.07,66200.0,44.2453,44.2633,44.2002,44.2272,66200.0
2018-07-26 10:45:00,49.08,49.1,49.07,49.09,108884.0,44.2362,44.2543,44.2272,44.2453,108884.0
2018-07-26 10:50:00,49.09,49.11,49.06,49.09,118324.0,44.2453,44.2633,44.2182,44.2453,118324.0
2018-07-26 10:55:00,49.08,49.09,49.0,49.01,100981.0,44.2362,44.2453,44.1641,44.1732,100981.0
2018-07-26 11:00:00,49.01,49.01,48.94,48.95,519269.0,44.1732,44.1732,44.1101,44.1191,519269.0
2018-07-26 11:05:00,48.95,49.0,48.94,49.0,155057.0,44.1191,44.1641,44.1101,44.1641,155057.0
2018-07-26 11:10:00,49.0,49.0,48.94,48.97,85460.0,44.1641,44.1641,44.1101,44.1371,85460.0
2018-07-26 11:15:00,48.97,48.99,48.96,48.98,73967.0,44.1371,44.1551,44.1281,44.1461,73967.0
2018-07-26 11:20:00,48.97,48.99,48.93,48.95,95230.0,44.1371,44.1551,44.1011,44.1191,95230.0
2018-07-26 11:25:00,48.95,48.95,48.88,48.9,64683.0,44.1191,44.1191,44.056,44.074,64683.0
2018-07-26 11:30:00,48.89,48.91,48.84,48.84,62742.0,44.065,44.083,44.0199,44.0199,62742.0
2018-07-26 11:35:00,48.84,48.86,48.8,48.84,111855.0,44.0199,44.038,43.9839,44.0199,111855.0
2018-07-26 11:40:00,48.85,48.89,48.84,48.87,102997.0,44.0289,44.065,44.0199,44.047,102997.0
2018-07-26 11:45:00,48.87,48.87,48.84,48.87,80296.0,44.047,44.047,44.0199,44.047,80296.0
2018-07-26 11:50:00,48.87,48.92,48.85,48.89,75984.0,44.047,44.092,44.0289,44.065,75984.0
2018-07-26 11:55:00,48.89,49.0,48.88,48.98,411639.0,44.065,44.1641,44.056,44.1461,411639.0
2018-07-26 12:00:00,48.98,48.99,48.93,48.97,89966.0,44.1461,44.1551,44.1011,44.1371,89966.0
2018-07-26 12:05:00,48.97,48.97,48.93,48.94,51095.0,44.1371,44.1371,44.1011,44.1101,51095.0
2018-07-26 12:10:00,48.94,48.96,48.91,48.95,38958.0,44.1101,44.1281,44.083,44.1191,38958.0
2018-07-26 12:15:00,48.94,48.96,48.84,48.89,160260.0,44.1101,44.1281,44.0199,44.065,160260.0
2018-07-26 12:20:00,48.89,48.91,48.84,48.84,75617.0,44.065,44.083,44.0199,44.0199,75617.0
2018-07-26 12:25:00,48.84,48.85,48.81,48.82,409950.0,44.0199,44.0289,43.9929,44.0019,409950.0
2018-07-26 12:30:00,48.81,48.86,48.79,48.82,112737.0,43.9929,44.038,43.9749,44.0019,112737.0
2018-07-26 12:35:00,48.81,48.87,48.8,48.86,57749.0,43.9929,44.047,43.9839,44.038,57749.0
2018-07-26 12:40:00,48.86,48.89,48.84,48.89,22387.0,44.038,44.065,44.0199,44.065,22387.0
2018-07-26 12:45:00,48.89,48.9,48.88,48.9,59261.0,44.065,44.074,44.056,44.074,59261.0
2018-07-26 12:50:00,48.9,48.93,48.87,48.88,82000.0,44.074,44.1011,44.047,44.056,82000.0
2018-07-26 12:55:00,48.89,48.91,48.87,48.88,53343.0,44.065,44.083,44.047,44.056,53343.0
2018-07-26 13:00:00,48.88,48.91,48.86,48.9,41383.0,44.056,44.083,44.038,44.074,41383.0
2018-07-26 13:05:00,48.9,48.9,48.85,48.87,64883.0,44.074,44.074,44.0289,44.047,64883.0
2018-07-26 13:10:00,48.87,48.88,48.84,48.88,49511.0,44.047,44.056,44.0199,44.056,49511.0
2018-07-26 13:15:00,48.87,48.94,48.86,48.91,36120.0,44.047,44.1101,44.038,44.083,36120.0
2018-07-26 13:20:00,48.91,48.94,48.9,48.93,343166.0,44.083,44.1101,44.074,44.1011,343166.0
2018-07-26 13:25:00,48.93,48.96,48.92,48.96,47673.0,44.1011,44.1281,44.092,44.1281,47673.0
2018-07-26 13:30:00,48.96,48.98,48.92,48.96,30060.0,44.1281,44.1461,44.092,44.1281,30060.0
2018-07-26 13:35:00,48.97,48.98,48.95,48.96,27896.0,44.1371,44.1461,44.1191,44.1281,27896.0
2018-07-26 13:40:00,48.96,48.98,48.95,48.96,48680.0,44.1281,44.1461,44.1191,44.1281,48680.0
2018-07-26 13:45:00,48.96,48.98,48.92,48.97,50346.0,44.1281,44.1461,44.092,44.1371,50346.0
2018-07-26 13:50:00,48.97,48.97,48.95,48.96,42368.0,44.1371,44.1371,44.1191,44.1281,42368.0
2018-07-26 13:55:00,48.95,48.97,48.93,48.96,79141.0,44.1191,44.1371,44.1011,44.1281,79141.0
2018-07-26 14:00:00,48.95,48.98,48.94,48.98,82748.0,44.1191,44.1461,44.1101,44.1461,82748.0
2018-07-26 14:05:00,48.98,48.99,48.94,48.97,419392.0,44.1461,44.1551,44.1101,44.1371,419392.0
2018-07-26 14:10:00,48.97,49.02,48.95,48.97,490903.0,44.1371,44.1822,44.1191,44.1371,490903.0
2018-07-26 14:15:00,48.97,48.99,48.97,48.98,40565.0,44.1371,44.1551,44.1371,44.1461,40565.0
2018-07-26 14:20:00,48.98,48.99,48.94,48.98,97102.0,44.1461,44.1551,44.1101,44.1461,97102.0
2018-07-26 14:25:00,48.98,48.99,48.95,48.98,71187.0,44.1461,44.1551,44.1191,44.1461,71187.0
2018-07-26 14:30:00,48.97,49.01,48.96,48.96,174362.0,44.1371,44.1732,44.1281,44.1281,174362.0
2018-07-26 14:35:00,48.98,48.99,48.96,48.97,39167.0,44.1461,44.1551,44.1281,44.1371,39167.0
2018-07-26 14:40:00,48.97,49.0,48.97,49.0,384114.0,44.1371,44.1641,44.1371,44.1641,384114.0
2018-07-26 14:45:00,49.0,49.01,48.97,49.0,75776.0,44.1641,44.1732,44.1371,44.1641,75776.0
2018-07-26 14:50:00,48.99,49.0,48.99,48.99,46090.0,44.1551,44.1641,44.1551,44.1551,46090.0
2018-07-26 14:55:00,49.0,49.01,48.95,48.96,99921.0,44.1641,44.1732,44.1191,44.1281,99921.0
2018-07-26 15:00:00,48.96,48.97,48.95,48.96,76990.0,44.1281,44.1371,44.1191,44.1281,76990.0
2018-07-26 15:05:00,48.95,48.96,48.94,48.96,61764.0,44.1191,44.1281,44.1101,44.1281,61764.0
2018-07-26 15:10:00,48.96,48.96,48.9,48.94,469704.0,44.1281,44.1281,44.074,44.1101,469704.0
2018-07-26 15:15:00,48.93,48.97,48.93,48.96,59790.0,44.1011,44.1371,44.1011,44.1281,59790.0
2018-07-26 15:20:00,48.95,48.98,48.91,48.94,65748.0,44.1191,44.1461,44.083,44.1101,65748.0
2018-07-26 15:25:00,48.94,48.95,48.93,48.95,60704.0,44.1101,44.1191,44.1011,44.1191,60704.0
2018-07-26 15:30:00,48.95,48.95,48.9,48.94,169075.0,44.1191,44.1191,44.074,44.1101,169075.0
2018-07-26 15:35:00,48.93,48.94,48.9,48.93,426121.0,44.1011,44.1101,44.074,44.1011,426121.0
2018-07-26 15:40:00,48.92,48.93,48.84,48.84,127687.0,44.092,44.1011,44.0199,44.0199,127687.0
2018-07-26 15:45:00,48.84,48.93,48.83,48.9,120578.0,44.0199,44.1011,44.0109,44.074,120578.0
2018-07-26 15:50:00,48.89,48.89,48.83,48.88,239595.0,44.065,44.065,44.0109,44.056,239595.0
2018-07-26 15:55:00,48.88,48.93,48.87,48.88,672823.0,44.056,44.1011,44.047,44.056,672823.0
2018-07-27 09:30:00,48.99,48.99,48.8,48.95,266999.0,44.1551,44.1551,43.9839,44.1191,266999.0
2018-07-27 09:35:00,48.95,48.95,48.89,48.91,130315.0,44.1191,44.1191,44.065,44.083,130315.0
2018-07-27 09:40:00,48.91,48.96,48.9,48.95,584274.0,44.083,44.1281,44.074,44.1191,584274.0
2018-07-27 09:45:00,48.96,49.01,48.95,48.97,219291.0,44.1281,44.1732,44.1191,44.1371,219291.0
2018-07-27 09:50:00,48.98,48.99,48.9,48.95,102781.0,44.1461,44.1551,44.074,44.1191,102781.0
2018-07-27 09:55:00,48.95,48.98,48.9,48.91,105191.0,44.1191,44.1461,44.074,44.083,105191.0
2018-07-27 10:00:00,48.91,48.94,48.89,48.9,158727.0,44.083,44.1101,44.065,44.074,158727.0
2018-07-27 10:05:00,48.91,49.0,48.9,49.0,321401.0,44.083,44.1641,44.074,44.1641,321401.0
2018-07-27 10:10:00,49.0,49.0,48.94,48.98,116042.0,44.1641,44.1641,44.1101,44.1461,116042.0
2018-07-27 10:15:00,48.98,49.0,48.94,48.99,78766.0,44.1461,44.1641,44.1101,44.1551,78766.0
2018-07-27 10:20:00,49.0,49.01,48.99,48.99,127963.0,44.1641,44.1732,44.1551,44.1551,127963.0
2018-07-27 10:25:00,48.99,49.1,48.99,49.07,176874.0,44.1551,44.2543,44.1551,44.2272,176874.0
2018-07-27 10:30:00,49.06,49.1,49.02,49.09,266994.0,44.2182,44.2543,44.1822,44.2453,266994.0
2018-07-27 10:35:00,49.09,49.11,49.06,49.11,87573.0,44.2453,44.2633,44.2182,44.2633,87573.0
2018-07-27 10:40:00,49.11,49.12,49.01,49.05,73672.0,44.2633,44.2723,44.1732,44.2092,73672.0
2018-07-27 10:45:00,49.04,49.05,49.0,49.0,55779.0,44.2002,44.2092,44.1641,44.1641,55779.0
2018-07-27 10:50:00,49.0,49.02,48.97,49.0,68353.0,44.1641,44.1822,44.1371,44.1641,68353.0
2018-07-27 10:55:00,49.01,49.01,48.95,49.0,68817.0,44.1732,44.1732,44.1191,44.1641,68817.0
2018-07-27 11:00:00,49.0,49.0,48.97,48.98,59097.0,44.1641,44.1641,44.1371,44.1461,59097.0
2018-07-27 11:05:00,48.98,49.0,48.97,48.99,51909.0,44.1461,44.1641,44.1371,44.1551,51909.0
2018-07-27 11:10:00,48.98,49.01,48.9,48.91,128418.0,44.1461,44.1732,44.074,44.083,128418.0
2018-07-27 11:15:00,48.92,48.94,48.9,48.94,48607.0,44.092,44.1101,44.074,44.1101,48607.0
2018-07-27 11:20:00,48.94,48.97,48.93,48.95,49358.0,44.1101,44.1371,44.1011,44.1191,49358.0
2018-07-27 11:25:00,48.95,48.97,48.95,48.96,53593.0,44.1191,44.1371,44.1191,44.1281,53593.0
2018-07-27 11:30:00,48.97,48.97,48.95,48.96,62450.0,44.1371,44.1371,44.1191,44.1281,62450.0
2018-07-27 11:35:00,48.96,48.99,48.93,48.99,610057.0,44.1281,44.1551,44.1011,44.1551,610057.0
2018-07-27 11:40:00,48.98,49.0,48.94,48.94,199996.0,44.1461,44.1641,44.1101,44.1101,199996.0
2018-07-27 11:45:00,48.94,48.95,48.87,48.87,205234.0,44.1101,44.1191,44.047,44.047,205234.0
2018-07-27 11:50:00,48.87,48.9,48.85,48.9,55454.0,44.047,44.074,44.0289,44.074,55454.0
2018-07-27 11:55:00,48.9,48.9,48.85,48.85,29445.0,44.074,44.074,44.0289,44.0289,29445.0
2018-07-27 12:00:00,48.86,48.86,48.78,48.8,90879.0,44.038,44.038,43.9659,43.9839,90879.0
2018-07-27 12:05:00,48.8,48.83,48.79,48.82,104507.0,43.9839,44.0109,43.9749,44.0019,104507.0
2018-07-27 12:10:00,48.83,48.84,48.82,48.84,39924.0,44.0109,44.0199,44.0019,44.0199,39924.0
2018-07-27 12:15:00,48.84,48.88,48.82,48.87,114728.0,44.0199,44.056,44.0019,44.047,114728.0
2018-07-27 12:20:00,48.88,48.88,48.8,48.81,39434.0,44.056,44.056,43.9839,43.9929,39434.0
2018-07-27 12:25:00,48.8,48.83,48.8,48.83,65878.0,43.9839,44.0109,43.9839,44.0109,65878.0
2018-07-27 12:30:00,48.83,48.83,48.77,48.77,186920.0,44.0109,44.0109,43.9568,43.9568,186920.0
2018-07-27 12:35:00,48.77,48.78,48.65,48.67,293917.0,43.9568,43.9659,43.8487,43.8667,293917.0
2018-07-27 12:40:00,48.66,48.72,48.65,48.72,95409.0,43.8577,43.9118,43.8487,43.9118,95409.0
2018-07-27 12:45:00,48.73,48.74,48.65,48.66,154102.0,43.9208,43.9298,43.8487,43.8577,154102.0
2018-07-27 12:50:00,48.66,48.68,48.63,48.67,98010.0,43.8577,43.8757,43.8307,43.8667,98010.0
2018-07-27 12:55:00,48.66,48.69,48.63,48.64,119708.0,43.8577,43.8847,43.8307,43.8397,119708.0
2018-07-27 13:00:00,48.63,48.63,48.53,48.61,161364.0,43.8307,43.8307,43.7405,43.8126,161364.0
2018-07-27 13:05:00,48.61,48.65,48.58,48.59,114149.0,43.8126,43.8487,43.7856,43.7946,114149.0
2018-07-27 13:10:00,48.59,48.59,48.48,48.52,138347.0,43.7946,43.7946,43.6955,43.7315,138347.0
2018-07-27 13:15:00,48.51,48.54,48.47,48.54,313050.0,43.7225,43.7495,43.6864,43.7495,313050.0
2018-07-27 13:20:00,48.53,48.56,48.48,48.5,125090.0,43.7405,43.7676,43.6955,43.7135,125090.0
2018-07-27 13:25:00,48.49,48.54,48.48,48.52,114921.0,43.7045,43.7495,43.6955,43.7315,114921.0
2018-07-27 13:30:00,48.52,48.53,48.48,48.53,184382.0,43.7315,43.7405,43.6955,43.7405,184382.0
2018-07-27 13:35:00,48.53,48.57,48.52,48.57,65077.0,43.7405,43.7766,43.7315,43.7766,65077.0
2018-07-27 13:40:00,48.57,48.59,48.54,48.58,58453.0,43.7766,43.7946,43.7495,43.7856,58453.0
2018-07-27 13:45:00,48.59,48.63,48.57,48.63,90930.0,43.7946,43.8307,43.7766,43.8307,90930.0
2018-07-27 13:50:00,48.63,48.64,48.61,48.61,57044.0,43.8307,43.8397,43.8126,43.8126,57044.0
2018-07-27 13:55:00,48.62,48.65,48.6,48.62,87187.0,43.8216,43.8487,43.8036,43.8216,87187.0
2018-07-27 14:00:00,48.62,48.62,48.57,48.59,140052.0,43.8216,43.8216,43.7766,43.7946,140052.0
2018-07-27 14:05:00,48.58,48.59,48.51,48.51,372090.0,43.7856,43.7946,43.7225,43.7225,372090.0
2018-07-27 14:10:00,48.52,48.52,48.45,48.47,165023.0,43.7315,43.7315,43.6684,43.6864,165023.0
2018-07-27 14:15:00,48.46,48.49,48.43,48.47,158085.0,43.6774,43.7045,43.6504,43.6864,158085.0
2018-07-27 14:20:00,48.48,48.51,48.47,48.51,64820.0,43.6955,43.7225,43.6864,43.7225,64820.0
2018-07-27 14:25:00,48.51,48.52,48.49,48.49,64937.0,43.7225,43.7315,43.7045,43.7045,64937.0
2018-07-27 14:30:00,48.49,48.54,48.47,48.53,132833.0,43.7045,43.7495,43.6864,43.7405,132833.0
2018-07-27 14:35:00,48.52,48.53,48.45,48.47,172351.0,43.7315,43.7405,43.6684,43.6864,172351.0
2018-07-27 14:40:00,48.47,48.54,48.46,48.48,157260.0,43.6864,43.7495,43.6774,43.6955,157260.0
2018-07-27 14:45:00,48.47,48.49,48.47,48.48,99657.0,43.6864,43.7045,43.6864,43.6955,99657.0
2018-07-27 14:50:00,48.47,48.5,48.47,48.48,186947.0,43.6864,43.7135,43.6864,43.6955,186947.0
2018-07-27 14:55:00,48.49,48.49,48.43,48.43,383919.0,43.7045,43.7045,43.6504,43.6504,383919.0
2018-07-27 15:00:00,48.43,48.49,48.38,48.48,198407.0,43.6504,43.7045,43.6053,43.6955,198407.0
2018-07-27 15:05:00,48.49,48.51,48.47,48.48,130778.0,43.7045,43.7225,43.6864,43.6955,130778.0
2018-07-27 15:10:00,48.48,48.56,48.48,48.56,102907.0,43.6955,43.7676,43.6955,43.7676,102907.0
2018-07-27 15:15:00,48.57,48.59,48.53,48.57,101165.0,43.7766,43.7946,43.7405,43.7766,101165.0
2018-07-27 15:20:00,48.57,48.58,48.54,48.58,111543.0,43.7766,43.7856,43.7495,43.7856,111543.0
2018-07-27 15:25:00,48.57,48.58,48.53,48.53,173920.0,43.7766,43.7856,43.7405,43.7405,173920.0
2018-07-27 15:30:00,48.53,48.6,48.52,48.56,203626.0,43.7405,43.8036,43.7315,43.7676,203626.0
2018-07-27 15:35:00,48.55,48.57,48.54,48.55,254098.0,43.7586,43.7766,43.7495,43.7586,254098.0
2018-07-27 15:40:00,48.55,48.58,48.52,48.58,222113.0,43.7586,43.7856,43.7315,43.7856,222113.0
2018-07-27 15:45:00,48.59,48.61,48.54,48.58,374025.0,43.7946,43.8126,43.7495,43.7856,374025.0
2018-07-27 15:50:00,48.58,48.63,48.56,48.58,206951.0,43.7856,43.8307,43.7676,43.7856,206951.0
2018-07-27 15:55:00,48.58,48.66,48.57,48.64,727759.0,43.7856,43.8577,43.7766,43.8397,727759.0
2018-07-30 09:30:00,48.58,48.58,48.38,48.47,386443.0,43.7856,43.7856,43.6053,43.6864,386443.0
2018-07-30 09:35:00,48.46,48.47,48.35,48.41,194801.0,43.6774,43.6864,43.5783,43.6324,194801.0
2018-07-30 09:40:00,48.41,48.5,48.33,48.33,525387.0,43.6324,43.7135,43.5603,43.5603,525387.0
2018-07-30 09:45:00,48.34,48.44,48.33,48.39,191987.0,43.5693,43.6594,43.5603,43.6143,191987.0
2018-07-30 09:50:00,48.38,48.44,48.3,48.33,129282.0,43.6053,43.6594,43.5332,43.5603,129282.0
2018-07-30 09:55:00,48.32,48.42,48.31,48.41,260964.0,43.5513,43.6414,43.5422,43.6324,260964.0
2018-07-30 10:00:00,48.42,48.44,48.35,48.36,211835.0,43.6414,43.6594,43.5783,43.5873,211835.0
2018-07-30 10:05:00,48.36,48.36,48.3,48.34,189644.0,43.5873,43.5873,43.5332,43.5693,189644.0
2018-07-30 10:10:00,48.34,48.34,48.15,48.17,329090.0,43.5693,43.5693,43.398,43.4161,329090.0
2018-07-30 10:15:00,48.17,48.23,48.15,48.15,140088.0,43.4161,43.4701,43.398,43.398,140088.0
2018-07-30 10:20:00,48.14,48.18,48.1,48.15,176983.0,43.389,43.4251,43.353,43.398,176983.0
2018-07-30 10:25:00,48.15,48.23,48.12,48.13,419518.0,43.398,43.4701,43.371,43.38,419518.0
2018-07-30 10:30:00,48.13,48.16,48.11,48.15,105712.0,43.38,43.407,43.362,43.398,105712.0
2018-07-30 10:35:00,48.15,48.15,48.08,48.14,264764.0,43.398,43.398,43.3349,43.389,264764.0
2018-07-30 10:40:00,48.14,48.14,48.02,48.06,223909.0,43.389,43.389,43.2809,43.3169,223909.0
2018-07-30 10:45:00,48.07,48.19,48.06,48.18,119807.0,43.3259,43.4341,43.3169,43.4251,119807.0
2018-07-30 10:50:00,48.18,48.21,48.03,48.08,567489.0,43.4251,43.4521,43.2899,43.3349,567489.0
2018-07-30 10:55:00,48.08,48.16,48.07,48.11,309515.0,43.3349,43.407,43.3259,43.362,309515.0
2018-07-30 11:00:00,48.12,48.12,47.96,48.02,419617.0,43.371,43.371,43.2268,43.2809,419617.0
2018-07-30 11:05:00,48.02,48.1,48.01,48.08,221611.0,43.2809,43.353,43.2718,43.3349,221611.0
2018-07-30 11:10:00,48.08,48.11,48.02,48.07,95907.0,43.3349,43.362,43.2809,43.3259,95907.0
2018-07-30 11:15:00,48.07,48.1,48.02,48.05,314455.0,43.3259,43.353,43.2809,43.3079,314455.0
2018-07-30 11:20:00,48.05,48.11,48.05,48.06,84180.0,43.3079,43.362,43.3079,43.3169,84180.0
2018-07-30 11:25:00,48.06,48.07,48.01,48.02,191285.0,43.3169,43.3259,43.2718,43.2809,191285.0
2018-07-30 11:30:00,48.02,48.06,48.01,48.06,61040.0,43.2809,43.3169,43.2718,43.3169,61040.0
2018-07-30 11:35:00,48.06,48.06,48.0,48.02,234098.0,43.3169,43.3169,43.2628,43.2809,234098.0
2018-07-30 11:40:00,48.01,48.05,48.01,48.05,143237.0,43.2718,43.3079,43.2718,43.3079,143237.0
2018-07-30 11:45:00,48.04,48.05,48.0,48.0,132852.0,43.2989,43.3079,43.2628,43.2628,132852.0
2018-07-30 11:50:00,48.01,48.02,47.98,48.02,227935.0,43.2718,43.2809,43.2448,43.2809,227935.0
2018-07-30 11:55:00,48.02,48.12,48.01,48.06,189649.0,43.2809,43.371,43.2718,43.3169,189649.0
2018-07-30 12:00:00,48.05,48.05,47.97,47.97,159896.0,43.3079,43.3079,43.2358,43.2358,159896.0
2018-07-30 12:05:00,47.98,48.0,47.92,47.92,176690.0,43.2448,43.2628,43.1907,43.1907,176690.0
2018-07-30 12:10:00,47.92,47.93,47.79,47.82,272379.0,43.1907,43.1997,43.0736,43.1006,272379.0
2018-07-30 12:15:00,47.82,47.85,47.78,47.8,167604.0,43.1006,43.1276,43.0645,43.0826,167604.0
2018-07-30 12:20:00,47.8,47.83,47.77,47.78,138415.0,43.0826,43.1096,43.0555,43.0645,138415.0
2018-07-30 12:25:00,47.78,47.79,47.74,47.74,210402.0,43.0645,43.0736,43.0285,43.0285,210402.0
2018-07-30 12:30:00,47.75,47.79,47.68,47.69,310896.0,43.0375,43.0736,42.9744,42.9834,310896.0
2018-07-30 12:35:00,47.68,47.7,47.63,47.65,151376.0,42.9744,42.9924,42.9293,42.9474,151376.0
2018-07-30 12:40:00,47.64,47.67,47.53,47.6,297974.0,42.9384,42.9654,42.8392,42.9023,297974.0
2018-07-30 12:45:00,47.59,47.59,47.46,47.5,213715.0,42.8933,42.8933,42.7761,42.8122,213715.0
2018-07-30 12:50:00,47.48,47.6,47.48,47.59,143661.0,42.7942,42.9023,42.7942,42.8933,143661.0
2018-07-30 12:55:00,47.59,47.66,47.57,47.66,111717.0,42.8933,42.9564,42.8753,42.9564,111717.0
2018-07-30 13:00:00,47.66,47.7,47.65,47.66,146778.0,42.9564,42.9924,42.9474,42.9564,146778.0
2018-07-30 13:05:00,47.66,47.73,47.65,47.72,108573.0,42.9564,43.0195,42.9474,43.0105,108573.0
2018-07-30 13:10:00,47.72,47.76,47.7,47.7,119472.0,43.0105,43.0465,42.9924,42.9924,119472.0
2018-07-30 13:15:00,47.71,47.72,47.62,47.64,201456.0,43.0015,43.0105,42.9203,42.9384,201456.0
2018-07-30 13:20:00,47.64,47.67,47.6,47.65,472623.0,42.9384,42.9654,42.9023,42.9474,472623.0
2018-07-30 13:25:00,47.65,47.78,47.64,47.75,90805.0,42.9474,43.0645,42.9384,43.0375,90805.0
2018-07-30 13:30:00,47.75,47.83,47.74,47.82,185479.0,43.0375,43.1096,43.0285,43.1006,185479.0
2018-07-30 13:35:00,47.82,47.87,47.81,47.86,152020.0,43.1006,43.1457,43.0916,43.1366,152020.0
2018-07-30 13:40:00,47.86,47.92,47.82,47.82,133338.0,43.1366,43.1907,43.1006,43.1006,133338.0
2018-07-30 13:45:00,47.82,47.83,47.77,47.8,71321.0,43.1006,43.1096,43.0555,43.0826,71321.0
2018-07-30 13:50:00,47.8,47.91,47.8,47.9,270100.0,43.0826,43.1817,43.0826,43.1727,270100.0
2018-07-30 13:55:00,47.89,47.9,47.81,47.84,90669.0,43.1637,43.1727,43.0916,43.1186,90669.0
2018-07-30 14:00:00,47.84,47.86,47.82,47.86,125289.0,43.1186,43.1366,43.1006,43.1366,125289.0
2018-07-30 14:05:00,47.86,47.9,47.84,47.84,188540.0,43.1366,43.1727,43.1186,43.1186,188540.0
2018-07-30 14:10:00,47.84,47.85,47.8,47.8,59900.0,43.1186,43.1276,43.0826,43.0826,59900.0
2018-07-30 14:15:00,47.8,47.81,47.75,47.75,98835.0,43.0826,43.0916,43.0375,43.0375,98835.0
2018-07-30 14:20:00,47.75,47.77,47.73,47.73,180593.0,43.0375,43.0555,43.0195,43.0195,180593.0
2018-07-30 14:25:00,47.74,47.74,47.73,47.73,38623.0,43.0285,43.0285,43.0195,43.0195,38623.0
2018-07-30 14:30:00,47.73,47.78,47.73,47.78,200160.0,43.0195,43.0645,43.0195,43.0645,200160.0
2018-07-30 14:35:00,47.78,47.86,47.71,47.73,139746.0,43.0645,43.1366,43.0015,43.0195,139746.0
2018-07-30 14:40:00,47.72,47.73,47.69,47.71,148725.0,43.0105,43.0195,42.9834,43.0015,148725.0
2018-07-30 14:45:00,47.71,47.77,47.7,47.73,151404.0,43.0015,43.0555,42.9924,43.0195,151404.0
2018-07-30 14:50:00,47.73,47.76,47.72,47.73,139693.0,43.0195,43.0465,43.0105,43.0195,139693.0
2018-07-30 14:55:00,47.73,47.88,47.73,47.86,252692.0,43.0195,43.1547,43.0195,43.1366,252692.0
2018-07-30 15:00:00,47.86,47.92,47.84,47.89,346993.0,43.1366,43.1907,43.1186,43.1637,346993.0
2018-07-30 15:05:00,47.89,47.9,47.76,47.76,138762.0,43.1637,43.1727,43.0465,43.0465,138762.0
2018-07-30 15:10:00,47.76,47.77,47.7,47.7,90693.0,43.0465,43.0555,42.9924,42.9924,90693.0
2018-07-30 15:15:00,47.7,47.75,47.69,47.75,200967.0,42.9924,43.0375,42.9834,43.0375,200967.0
2018-07-30 15:20:00,47.74,47.81,47.71,47.73,264675.0,43.0285,43.0916,43.0015,43.0195,264675.0
2018-07-30 15:25:00,47.73,47.78,47.72,47.73,397685.0,43.0195,43.0645,43.0105,43.0195,397685.0
2018-07-30 15:30:00,47.72,47.78,47.66,47.76,413186.0,43.0105,43.0645,42.9564,43.0465,413186.0
2018-07-30 15:35:00,47.76,47.77,47.71,47.76,497837.0,43.0465,43.0555,43.0015,43.0465,497837.0
2018-07-30 15:40:00,47.76,47.76,47.7,47.73,215845.0,43.0465,43.0465,42.9924,43.0195,215845.0
2018-07-30 15:45:00,47.73,47.73,47.65,47.68,375855.0,43.0195,43.0195,42.9474,42.9744,375855.0
2018-07-30 15:50:00,47.68,47.74,47.65,47.7,357376.0,42.9744,43.0285,42.9474,42.9924,357376.0
2018-07-30 15:55:00,47.7,47.74,47.65,47.74,851207.0,42.9924,43.0285,42.9474,43.0285,851207.0
2018-07-31 09:30:00,47.9,47.9,47.6,47.77,409113.0,43.1727,43.1727,42.9023,43.0555,409113.0
2018-07-31 09:35:00,47.78,47.85,47.72,47.76,140773.0,43.0645,43.1276,43.0105,43.0465,140773.0
2018-07-31 09:40:00,47.77,47.8,47.63,47.63,119358.0,43.0555,43.0826,42.9293,42.9293,119358.0
2018-07-31 09:45:00,47.63,47.7,47.55,47.65,184194.0,42.9293,42.9924,42.8572,42.9474,184194.0
2018-07-31 09:50:00,47.64,47.65,47.53,47.56,169668.0,42.9384,42.9474,42.8392,42.8663,169668.0
2018-07-31 09:55:00,47.56,47.66,47.55,47.58,266629.0,42.8663,42.9564,42.8572,42.8843,266629.0
2018-07-31 10:00:00,47.57,47.71,47.57,47.71,170685.0,42.8753,43.0015,42.8753,43.0015,170685.0
2018-07-31 10:05:00,47.71,47.73,47.65,47.68,137702.0,43.0015,43.0195,42.9474,42.9744,137702.0
2018-07-31 10:10:00,47.68,47.69,47.57,47.58,244464.0,42.9744,42.9834,42.8753,42.8843,244464.0
2018-07-31 10:15:00,47.57,47.58,47.45,47.46,197429.0,42.8753,42.8843,42.7671,42.7761,197429.0
2018-07-31 10:20:00,47.47,47.47,47.39,47.44,190566.0,42.7851,42.7851,42.713,42.7581,190566.0
2018-07-31 10:25:00,47.45,47.53,47.44,47.45,239886.0,42.7671,42.8392,42.7581,42.7671,239886.0
2018-07-31 10:30:00,47.45,47.52,47.44,47.5,269813.0,42.7671,42.8302,42.7581,42.8122,269813.0
2018-07-31 10:35:00,47.5,47.58,47.49,47.56,127264.0,42.8122,42.8843,42.8032,42.8663,127264.0
2018-07-31 10:40:00,47.56,47.56,47.46,47.47,100575.0,42.8663,42.8663,42.7761,42.7851,100575.0
2018-07-31 10:45:00,47.48,47.53,47.46,47.52,135661.0,42.7942,42.8392,42.7761,42.8302,135661.0
2018-07-31 10:50:00,47.52,47.56,47.5,47.55,204080.0,42.8302,42.8663,42.8122,42.8572,204080.0
2018-07-31 10:55:00,47.55,47.6,47.54,47.59,393058.0,42.8572,42.9023,42.8482,42.8933,393058.0
2018-07-31 11:00:00,47.59,47.63,47.59,47.61,145488.0,42.8933,42.9293,42.8933,42.9113,145488.0
2018-07-31 11:05:00,47.61,47.63,47.58,47.6,175404.0,42.9113,42.9293,42.8843,42.9023,175404.0
2018-07-31 11:10:00,47.61,47.65,47.59,47.64,123150.0,42.9113,42.9474,42.8933,42.9384,123150.0
2018-07-31 11:15:00,47.64,47.66,47.61,47.63,98094.0,42.9384,42.9564,42.9113,42.9293,98094.0
2018-07-31 11:20:00,47.63,47.71,47.62,47.68,116916.0,42.9293,43.0015,42.9203,42.9744,116916.0
2018-07-31 11:25:00,47.68,47.71,47.67,47.7,88536.0,42.9744,43.0015,42.9654,42.9924,88536.0
2018-07-31 11:30:00,47.7,47.77,47.7,47.75,155762.0,42.9924,43.0555,42.9924,43.0375,155762.0
2018-07-31 11:35:00,47.75,47.77,47.74,47.75,75481.0,43.0375,43.0555,43.0285,43.0375,75481.0
2018-07-31 11:40:00,47.75,47.83,47.73,47.83,281774.0,43.0375,43.1096,43.0195,43.1096,281774.0
2018-07-31 11:45:00,47.83,47.83,47.77,47.78,84562.0,43.1096,43.1096,43.0555,43.0645,84562.0
2018-07-31 11:50:00,47.78,47.81,47.77,47.8,63826.0,43.0645,43.0916,43.0555,43.0826,63826.0
2018-07-31 11:55:00,47.8,47.84,47.79,47.84,83991.0,43.0826,43.1186,43.0736,43.1186,83991.0
2018-07-31 12:00:00,47.84,47.94,47.84,47.9,119877.0,43.1186,43.2088,43.1186,43.1727,119877.0
2018-07-31 12:05:00,47.9,47.96,47.88,47.9,200623.0,43.1727,43.2268,43.1547,43.1727,200623.0
2018-07-31 12:10:00,47.89,47.96,47.89,47.96,72273.0,43.1637,43.2268,43.1637,43.2268,72273.0
2018-07-31 12:15:00,47.96,48.01,47.94,48.0,149260.0,43.2268,43.2718,43.2088,43.2628,149260.0
2018-07-31 12:20:00,48.0,48.06,47.99,48.06,121772.0,43.2628,43.3169,43.2538,43.3169,121772.0
2018-07-31 12:25:00,48.06,48.08,48.04,48.06,103440.0,43.3169,43.3349,43.2989,43.3169,103440.0
2018-07-31 12:30:00,48.06,48.07,48.03,48.06,192046.0,43.3169,43.3259,43.2899,43.3169,192046.0
2018-07-31 12:35:00,48.06,48.08,47.99,48.0,590320.0,43.3169,43.3349,43.2538,43.2628,590320.0
2018-07-31 12:40:00,47.99,48.07,47.98,47.98,685030.0,43.2538,43.3259,43.2448,43.2448,685030.0
2018-07-31 12:45:00,47.99,47.99,47.91,47.94,177945.0,43.2538,43.2538,43.1817,43.2088,177945.0
2018-07-31 12:50:00,47.94,47.98,47.9,47.98,563519.0,43.2088,43.2448,43.1727,43.2448,563519.0
2018-07-31 12:55:00,47.97,47.98,47.91,47.91,86237.0,43.2358,43.2448,43.1817,43.1817,86237.0
2018-07-31 13:00:00,47.91,47.93,47.9,47.93,60550.0,43.1817,43.1997,43.1727,43.1997,60550.0
2018-07-31 13:05:00,47.93,47.93,47.84,47.91,75236.0,43.1997,43.1997,43.1186,43.1817,75236.0
2018-07-31 13:10:00,47.91,47.92,47.82,47.83,48017.0,43.1817,43.1907,43.1006,43.1096,48017.0
2018-07-31 13:15:00,47.83,47.84,47.79,47.83,181256.0,43.1096,43.1186,43.0736,43.1096,181256.0
2018-07-31 13:20:00,47.82,47.83,47.72,47.72,452644.0,43.1006,43.1096,43.0105,43.0105,452644.0
2018-07-31 13:25:00,47.72,47.77,47.7,47.72,122474.0,43.0105,43.0555,42.9924,43.0105,122474.0
2018-07-31 13:30:00,47.71,47.77,47.69,47.75,216963.0,43.0015,43.0555,42.9834,43.0375,216963.0
2018-07-31 13:35:00,47.75,47.76,47.73,47.73,381178.0,43.0375,43.0465,43.0195,43.0195,381178.0
2018-07-31 13:40:00,47.73,47.75,47.69,47.75,78003.0,43.0195,43.0375,42.9834,43.0375,78003.0
2018-07-31 13:45:00,47.75,47.83,47.74,47.8,71436.0,43.0375,43.1096,43.0285,43.0826,71436.0
2018-07-31 13:50:00,47.79,47.79,47.74,47.75,49815.0,43.0736,43.0736,43.0285,43.0375,49815.0
2018-07-31 13:55:00,47.75,47.79,47.74,47.75,63433.0,43.0375,43.0736,43.0285,43.0375,63433.0
2018-07-31 14:00:00,47.76,47.77,47.71,47.71,81582.0,43.0465,43.0555,43.0015,43.0015,81582.0
2018-07-31 14:05:00,47.71,47.74,47.66,47.73,224393.0,43.0015,43.0285,42.9564,43.0195,224393.0
2018-07-31 14:10:00,47.73,47.74,47.69,47.7,186997.0,43.0195,43.0285,42.9834,42.9924,186997.0
2018-07-31 14:15:00,47.7,47.73,47.68,47.71,471367.0,42.9924,43.0195,42.9744,43.0015,471367.0
2018-07-31 14:20:00,47.72,47.73,47.69,47.7,109913.0,43.0105,43.0195,42.9834,42.9924,109913.0
2018-07-31 14:25:00,47.7,47.77,47.69,47.77,86260.0,42.9924,43.0555,42.9834,43.0555,86260.0
2018-07-31 14:30:00,47.77,47.78,47.75,47.76,52236.0,43.0555,43.0645,43.0375,43.0465,52236.0
2018-07-31 14:35:00,47.75,47.81,47.74,47.74,75399.0,43.0375,43.0916,43.0285,43.0285,75399.0
2018-07-31 14:40:00,47.74,47.76,47.71,47.75,63821.0,43.0285,43.0465,43.0015,43.0375,63821.0
2018-07-31 14:45:00,47.74,47.77,47.72,47.76,65549.0,43.0285,43.0555,43.0105,43.0465,65549.0
2018-07-31 14:50:00,47.76,47.8,47.75,47.76,85694.0,43.0465,43.0826,43.0375,43.0465,85694.0
2018-07-31 14:55:00,47.77,47.81,47.76,47.8,156956.0,43.0555,43.0916,43.0465,43.0826,156956.0
2018-07-31 15:00:00,47.8,47.81,47.75,47.75,198668.0,43.0826,43.0916,43.0375,43.0375,198668.0
2018-07-31 15:05:00,47.75,47.81,47.75,47.78,265726.0,43.0375,43.0916,43.0375,43.0645,265726.0
2018-07-31 15:10:00,47.79,47.79,47.74,47.74,98886.0,43.0736,43.0736,43.0285,43.0285,98886.0
2018-07-31 15:15:00,47.75,47.81,47.74,47.78,205201.0,43.0375,43.0916,43.0285,43.0645,205201.0
2018-07-31 15:20:00,47.78,47.81,47.75,47.8,558083.0,43.0645,43.0916,43.0375,43.0826,558083.0
2018-07-31 15:25:00,47.79,47.8,47.76,47.77,172663.0,43.0736,43.0826,43.0465,43.0555,172663.0
2018-07-31 15:30:00,47.77,47.78,47.74,47.78,176919.0,43.0555,43.0645,43.0285,43.0645,176919.0
2018-07-31 15:35:00,47.78,47.8,47.73,47.8,258965.0,43.0645,43.0826,43.0195,43.0826,258965.0
2018-07-31 15:40:00,47.8,47.82,47.77,47.79,341398.0,43.0826,43.1006,43.0555,43.0736,341398.0
2018-07-31 15:45:00,47.79,47.81,47.7,47.71,452987.0,43.0736,43.0916,42.9924,43.0015,452987.0
2018-07-31 15:50:00,47.72,47.72,47.64,47.64,439747.0,43.0105,43.0105,42.9384,42.9384,439747.0
2018-07-31 15:55:00,47.65,47.73,47.64,47.68,978722.0,42.9474,43.0195,42.9384,42.9744,978722.0
2018-08-01 09:30:00,47.91,47.96,47.77,47.91,339784.0,43.1817,43.2268,43.0555,43.1817,339784.0
2018-08-01 09:35:00,47.92,47.94,47.89,47.92,113890.0,43.1907,43.2088,43.1637,43.1907,113890.0
2018-08-01 09:40:00,47.91,47.99,47.89,47.96,162572.0,43.1817,43.2538,43.1637,43.2268,162572.0
2018-08-01 09:45:00,47.96,48.0,47.91,47.91,200609.0,43.2268,43.2628,43.1817,43.1817,200609.0
2018-08-01 09:50:00,47.91,48.01,47.87,48.0,256615.0,43.1817,43.2718,43.1457,43.2628,256615.0
2018-08-01 09:55:00,48.0,48.1,47.98,48.09,176944.0,43.2628,43.353,43.2448,43.344,176944.0
2018-08-01 10:00:00,48.08,48.14,48.06,48.12,232908.0,43.3349,43.389,43.3169,43.371,232908.0
2018-08-01 10:05:00,48.12,48.22,48.12,48.2,252191.0,43.371,43.4611,43.371,43.4431,252191.0
2018-08-01 10:10:00,48.2,48.22,48.15,48.16,191675.0,43.4431,43.4611,43.398,43.407,191675.0
2018-08-01 10:15:00,48.16,48.2,48.12,48.16,133137.0,43.407,43.4431,43.371,43.407,133137.0
2018-08-01 10:20:00,48.16,48.17,48.14,48.14,196439.0,43.407,43.4161,43.389,43.389,196439.0
2018-08-01 10:25:00,48.14,48.16,48.13,48.15,129484.0,43.389,43.407,43.38,43.398,129484.0
2018-08-01 10:30:00,48.15,48.17,48.08,48.1,247019.0,43.398,43.4161,43.3349,43.353,247019.0
2018-08-01 10:35:00,48.1,48.12,48.08,48.11,114284.0,43.353,43.371,43.3349,43.362,114284.0
2018-08-01 10:40:00,48.1,48.16,48.1,48.16,132607.0,43.353,43.407,43.353,43.407,132607.0
2018-08-01 10:45:00,48.16,48.22,48.16,48.17,260269.0,43.407,43.4611,43.407,43.4161,260269.0
2018-08-01 10:50:00,48.17,48.17,48.08,48.12,164497.0,43.4161,43.4161,43.3349,43.371,164497.0
2018-08-01 10:55:00,48.13,48.13,48.08,48.09,148212.0,43.38,43.38,43.3349,43.344,148212.0
2018-08-01 11:00:00,48.09,48.14,48.09,48.13,150547.0,43.344,43.389,43.344,43.38,150547.0
2018-08-01 11:05:00,48.12,48.13,48.07,48.08,152315.0,43.371,43.38,43.3259,43.3349,152315.0
2018-08-01 11:10:00,48.08,48.13,48.08,48.1,207821.0,43.3349,43.38,43.3349,43.353,207821.0
2018-08-01 11:15:00,48.1,48.1,48.08,48.09,98334.0,43.353,43.353,43.3349,43.344,98334.0
2018-08-01 11:20:00,48.08,48.09,48.06,48.06,115036.0,43.3349,43.344,43.3169,43.3169,115036.0
2018-08-01 11:25:00,48.07,48.07,48.05,48.05,128004.0,43.3259,43.3259,43.3079,43.3079,128004.0
2018-08-01 11:30:00,48.05,48.06,48.0,48.0,145122.0,43.3079,43.3169,43.2628,43.2628,145122.0
2018-08-01 11:35:00,48.0,48.01,47.97,48.01,157540.0,43.2628,43.2718,43.2358,43.2718,157540.0
2018-08-01 11:40:00,48.0,48.04,47.99,48.01,101415.0,43.2628,43.2989,43.2538,43.2718,101415.0
2018-08-01 11:45:00,48.01,48.01,47.92,47.95,122983.0,43.2718,43.2718,43.1907,43.2178,122983.0
2018-08-01 11:50:00,47.95,47.96,47.91,47.96,113921.0,43.2178,43.2268,43.1817,43.2268,113921.0
2018-08-01 11:55:00,47.95,47.97,47.93,47.97,143850.0,43.2178,43.2358,43.1997,43.2358,143850.0
2018-08-01 12:00:00,47.97,48.01,47.9,47.93,193599.0,43.2358,43.2718,43.1727,43.1997,193599.0
2018-08-01 12:05:00,47.92,47.95,47.9,47.95,108578.0,43.1907,43.2178,43.1727,43.2178,108578.0
2018-08-01 12:10:00,47.94,47.97,47.94,47.96,94887.0,43.2088,43.2358,43.2088,43.2268,94887.0
2018-08-01 12:15:00,47.96,47.97,47.93,47.96,123877.0,43.2268,43.2358,43.1997,43.2268,123877.0
2018-08-01 12:20:00,47.96,47.96,47.87,47.9,213847.0,43.2268,43.2268,43.1457,43.1727,213847.0
2018-08-01 12:25:00,47.9,47.91,47.88,47.9,122714.0,43.1727,43.1817,43.1547,43.1727,122714.0
2018-08-01 12:30:00,47.89,47.91,47.87,47.9,211760.0,43.1637,43.1817,43.1457,43.1727,211760.0
2018-08-01 12:35:00,47.9,47.9,47.87,47.89,91889.0,43.1727,43.1727,43.1457,43.1637,91889.0
2018-08-01 12:40:00,47.89,47.93,47.88,47.92,89386.0,43.1637,43.1997,43.1547,43.1907,89386.0
2018-08-01 12:45:00,47.92,47.92,47.88,47.89,139942.0,43.1907,43.1907,43.1547,43.1637,139942.0
2018-08-01 12:50:00,47.89,47.92,47.88,47.9,102902.0,43.1637,43.1907,43.1547,43.1727,102902.0
2018-08-01 12:55:00,47.89,47.9,47.88,47.88,54992.0,43.1637,43.1727,43.1547,43.1547,54992.0
2018-08-01 13:00:00,47.88,47.91,47.88,47.9,84230.0,43.1547,43.1817,43.1547,43.1727,84230.0
2018-08-01 13:05:00,47.89,47.9,47.87,47.89,80781.0,43.1637,43.1727,43.1457,43.1637,80781.0
2018-08-01 13:10:00,47.9,47.9,47.88,47.9,93352.0,43.1727,43.1727,43.1547,43.1727,93352.0
2018-08-01 13:15:00,47.9,47.91,47.89,47.9,69761.0,43.1727,43.1817,43.1637,43.1727,69761.0
2018-08-01 13:20:00,47.91,47.92,47.89,47.91,183692.0,43.1817,43.1907,43.1637,43.1817,183692.0
2018-08-01 13:25:00,47.91,47.91,47.87,47.88,77442.0,43.1817,43.1817,43.1457,43.1547,77442.0
2018-08-01 13:30:00,47.88,47.9,47.85,47.87,90253.0,43.1547,43.1727,43.1276,43.1457,90253.0
2018-08-01 13:35:00,47.86,47.86,47.8,47.82,90830.0,43.1366,43.1366,43.0826,43.1006,90830.0
2018-08-01 13:40:00,47.82,47.83,47.77,47.82,66716.0,43.1006,43.1096,43.0555,43.1006,66716.0
2018-08-01 13:45:00,47.83,47.83,47.8,47.8,82218.0,43.1096,43.1096,43.0826,43.0826,82218.0
2018-08-01 13:50:00,47.81,47.83,47.79,47.82,80016.0,43.0916,43.1096,43.0736,43.1006,80016.0
2018-08-01 13:55:00,47.82,47.86,47.75,47.8,177629.0,43.1006,43.1366,43.0375,43.0826,177629.0
2018-08-01 14:00:00,47.8,47.86,47.78,47.81,170573.0,43.0826,43.1366,43.0645,43.0916,170573.0
2018-08-01 14:05:00,47.81,47.82,47.77,47.77,104551.0,43.0916,43.1006,43.0555,43.0555,104551.0
2018-08-01 14:10:00,47.77,47.82,47.74,47.79,138504.0,43.0555,43.1006,43.0285,43.0736,138504.0
2018-08-01 14:15:00,47.8,47.86,47.79,47.85,160251.0,43.0826,43.1366,43.0736,43.1276,160251.0
2018-08-01 14:20:00,47.85,47.87,47.84,47.86,180440.0,43.1276,43.1457,43.1186,43.1366,180440.0
2018-08-01 14:25:00,47.85,47.86,47.83,47.85,148425.0,43.1276,43.1366,43.1096,43.1276,148425.0
2018-08-01 14:30:00,47.85,47.86,47.34,47.54,1648906.0,43.1276,43.1366,42.668,42.8482,1648906.0
2018-08-01 14:35:00,47.54,47.67,47.34,47.58,1390528.0,42.8482,42.9654,42.668,42.8843,1390528.0
2018-08-01 14:40:00,47.58,47.68,47.49,47.51,682029.0,42.8843,42.9744,42.8032,42.8212,682029.0
2018-08-01 14:45:00,47.51,47.57,47.31,47.34,463842.0,42.8212,42.8753,42.6409,42.668,463842.0
2018-08-01 14:50:00,47.34,47.4,47.21,47.27,872359.0,42.668,42.722,42.5508,42.6049,872359.0
2018-08-01 14:55:00,47.27,47.41,47.26,47.39,903652.0,42.6049,42.7311,42.5959,42.713,903652.0
2018-08-01 15:00:00,47.4,47.41,47.31,47.32,456657.0,42.722,42.7311,42.6409,42.6499,456657.0
2018-08-01 15:05:00,47.33,47.36,47.22,47.3,780689.0,42.659,42.686,42.5598,42.6319,780689.0
2018-08-01 15:10:00,47.29,47.31,47.19,47.24,396309.0,42.6229,42.6409,42.5328,42.5778,396309.0
2018-08-01 15:15:00,47.25,47.26,47.15,47.19,394904.0,42.5869,42.5959,42.4967,42.5328,394904.0
2018-08-01 15:20:00,47.19,47.23,47.18,47.18,496997.0,42.5328,42.5688,42.5238,42.5238,496997.0
2018-08-01 15:25:00,47.19,47.22,47.18,47.22,238264.0,42.5328,42.5598,42.5238,42.5598,238264.0
2018-08-01 15:30:00,47.22,47.38,47.21,47.37,430938.0,42.5598,42.704,42.5508,42.695,430938.0
2018-08-01 15:35:00,47.37,47.39,47.35,47.35,503327.0,42.695,42.713,42.677,42.677,503327.0
2018-08-01 15:40:00,47.35,47.41,47.34,47.37,435752.0,42.677,42.7311,42.668,42.695,435752.0
2018-08-01 15:45:00,47.37,47.41,47.36,47.39,365433.0,42.695,42.7311,42.686,42.713,365433.0
2018-08-01 15:50:00,47.39,47.43,47.38,47.38,307028.0,42.713,42.7491,42.704,42.704,307028.0
2018-08-01 15:55:00,47.39,47.39,47.32,47.36,744842.0,42.713,42.713,42.6499,42.686,744842.0
2018-08-02 09:30:00,47.07,47.23,46.63,47.22,468299.0,42.4246,42.5688,42.028,42.5598,468299.0
2018-08-02 09:35:00,47.21,47.38,47.21,47.37,186145.0,42.5508,42.704,42.5508,42.695,186145.0
2018-08-02 09:40:00,47.37,47.37,47.25,47.25,250770.0,42.695,42.695,42.5869,42.5869,250770.0
2018-08-02 09:45:00,47.25,47.25,47.15,47.19,170811.0,42.5869,42.5869,42.4967,42.5328,170811.0
2018-08-02 09:50:00,47.19,47.2,47.16,47.2,178192.0,42.5328,42.5418,42.5057,42.5418,178192.0
2018-08-02 09:55:00,47.2,47.23,47.19,47.22,100415.0,42.5418,42.5688,42.5328,42.5598,100415.0
2018-08-02 10:00:00,47.23,47.24,47.22,47.23,175088.0,42.5688,42.5778,42.5598,42.5688,175088.0
2018-08-02 10:05:00,47.23,47.33,47.22,47.3,176158.0,42.5688,42.659,42.5598,42.6319,176158.0
2018-08-02 10:10:00,47.31,47.32,47.28,47.29,126765.0,42.6409,42.6499,42.6139,42.6229,126765.0
2018-08-02 10:15:00,47.28,47.38,47.27,47.36,221536.0,42.6139,42.704,42.6049,42.686,221536.0
2018-08-02 10:20:00,47.37,47.37,47.36,47.37,342115.0,42.695,42.695,42.686,42.695,342115.0
2018-08-02 10:25:00,47.37,47.5,47.3,47.31,320612.0,42.695,42.8122,42.6319,42.6409,320612.0
2018-08-02 10:30:00,47.32,47.44,47.32,47.44,91719.0,42.6499,42.7581,42.6499,42.7581,91719.0
2018-08-02 10:35:00,47.44,47.6,47.43,47.6,219048.0,42.7581,42.9023,42.7491,42.9023,219048.0
2018-08-02 10:40:00,47.59,47.67,47.59,47.64,236399.0,42.8933,42.9654,42.8933,42.9384,236399.0
2018-08-02 10:45:00,47.64,47.67,47.58,47.6,251725.0,42.9384,42.9654,42.8843,42.9023,251725.0
2018-08-02 10:50:00,47.61,47.62,47.54,47.54,168329.0,42.9113,42.9203,42.8482,42.8482,168329.0
2018-08-02 10:55:00,47.54,47.55,47.5,47.5,119798.0,42.8482,42.8572,42.8122,42.8122,119798.0
2018-08-02 11:00:00,47.5,47.55,47.49,47.49,170661.0,42.8122,42.8572,42.8032,42.8032,170661.0
2018-08-02 11:05:00,47.49,47.56,47.48,47.54,131912.0,42.8032,42.8663,42.7942,42.8482,131912.0
2018-08-02 11:10:00,47.54,47.55,47.48,47.5,219156.0,42.8482,42.8572,42.7942,42.8122,219156.0
2018-08-02 11:15:00,47.49,47.51,47.45,47.45,204145.0,42.8032,42.8212,42.7671,42.7671,204145.0
2018-08-02 11:20:00,47.46,47.5,47.45,47.5,141465.0,42.7761,42.8122,42.7671,42.8122,141465.0
2018-08-02 11:25:00,47.5,47.51,47.49,47.5,123164.0,42.8122,42.8212,42.8032,42.8122,123164.0
2018-08-02 11:30:00,47.5,47.52,47.48,47.5,288214.0,42.8122,42.8302,42.7942,42.8122,288214.0
2018-08-02 11:35:00,47.5,47.51,47.49,47.5,184362.0,42.8122,42.8212,42.8032,42.8122,184362.0
2018-08-02 11:40:00,47.5,47.5,47.46,47.46,92238.0,42.8122,42.8122,42.7761,42.7761,92238.0
2018-08-02 11:45:00,47.47,47.52,47.46,47.52,172053.0,42.7851,42.8302,42.7761,42.8302,172053.0
2018-08-02 11:50:00,47.52,47.55,47.51,47.51,112988.0,42.8302,42.8572,42.8212,42.8212,112988.0
2018-08-02 11:55:00,47.52,47.55,47.51,47.52,83343.0,42.8302,42.8572,42.8212,42.8302,83343.0
2018-08-02 12:00:00,47.52,47.53,47.49,47.5,81159.0,42.8302,42.8392,42.8032,42.8122,81159.0
2018-08-02 12:05:00,47.49,47.56,47.49,47.55,175865.0,42.8032,42.8663,42.8032,42.8572,175865.0
2018-08-02 12:10:00,47.55,47.56,47.53,47.54,97140.0,42.8572,42.8663,42.8392,42.8482,97140.0
2018-08-02 12:15:00,47.54,47.54,47.53,47.54,77122.0,42.8482,42.8482,42.8392,42.8482,77122.0
2018-08-02 12:20:00,47.54,47.63,47.53,47.62,104342.0,42.8482,42.9293,42.8392,42.9203,104342.0
2018-08-02 12:25:00,47.62,47.68,47.61,47.68,108684.0,42.9203,42.9744,42.9113,42.9744,108684.0
2018-08-02 12:30:00,47.68,47.68,47.63,47.64,93138.0,42.9744,42.9744,42.9293,42.9384,93138.0
2018-08-02 12:35:00,47.64,47.69,47.63,47.69,93729.0,42.9384,42.9834,42.9293,42.9834,93729.0
2018-08-02 12:40:00,47.69,47.76,47.69,47.76,140534.0,42.9834,43.0465,42.9834,43.0465,140534.0
2018-08-02 12:45:00,47.76,47.76,47.72,47.74,97020.0,43.0465,43.0465,43.0105,43.0285,97020.0
2018-08-02 12:50:00,47.74,47.75,47.72,47.73,53642.0,43.0285,43.0375,43.0105,43.0195,53642.0
2018-08-02 12:55:00,47.73,47.78,47.73,47.76,116898.0,43.0195,43.0645,43.0195,43.0465,116898.0
2018-08-02 13:00:00,47.76,47.78,47.75,47.78,51566.0,43.0465,43.0645,43.0375,43.0645,51566.0
2018-08-02 13:05:00,47.78,47.78,47.77,47.77,60217.0,43.0645,43.0645,43.0555,43.0555,60217.0
2018-08-02 13:10:00,47.77,47.83,47.77,47.81,166708.0,43.0555,43.1096,43.0555,43.0916,166708.0
2018-08-02 13:15:00,47.82,47.88,47.81,47.88,95399.0,43.1006,43.1547,43.0916,43.1547,95399.0
2018-08-02 13:20:00,47.88,47.89,47.86,47.87,82529.0,43.1547,43.1637,43.1366,43.1457,82529.0
2018-08-02 13:25:00,47.87,47.9,47.86,47.89,62938.0,43.1457,43.1727,43.1366,43.1637,62938.0
2018-08-02 13:30:00,47.89,47.92,47.88,47.91,75018.0,43.1637,43.1907,43.1547,43.1817,75018.0
2018-08-02 13:35:00,47.91,47.95,47.9,47.9,144574.0,43.1817,43.2178,43.1727,43.1727,144574.0
2018-08-02 13:40:00,47.91,47.91,47.89,47.9,63364.0,43.1817,43.1817,43.1637,43.1727,63364.0
2018-08-02 13:45:00,47.9,47.93,47.89,47.91,100519.0,43.1727,43.1997,43.1637,43.1817,100519.0
2018-08-02 13:50:00,47.91,47.94,47.91,47.93,85225.0,43.1817,43.2088,43.1817,43.1997,85225.0
2018-08-02 13:55:00,47.92,47.95,47.91,47.95,78175.0,43.1907,43.2178,43.1817,43.2178,78175.0
2018-08-02 14:00:00,47.95,48.0,47.93,47.99,170669.0,43.2178,43.2628,43.1997,43.2538,170669.0
2018-08-02 14:05:00,48.0,48.0,47.98,47.99,130343.0,43.2628,43.2628,43.2448,43.2538,130343.0
2018-08-02 14:10:00,48.0,48.03,47.98,48.03,157963.0,43.2628,43.2899,43.2448,43.2899,157963.0
2018-08-02 14:15:00,48.03,48.04,48.01,48.01,145495.0,43.2899,43.2989,43.2718,43.2718,145495.0
2018-08-02 14:20:00,48.02,48.07,48.01,48.04,207636.0,43.2809,43.3259,43.2718,43.2989,207636.0
2018-08-02 14:25:00,48.03,48.04,47.99,47.99,137677.0,43.2899,43.2989,43.2538,43.2538,137677.0
2018-08-02 14:30:00,48.0,48.0,47.96,47.96,95626.0,43.2628,43.2628,43.2268,43.2268,95626.0
2018-08-02 14:35:00,47.97,47.97,47.95,47.95,72331.0,43.2358,43.2358,43.2178,43.2178,72331.0
2018-08-02 14:40:00,47.96,47.96,47.92,47.92,105713.0,43.2268,43.2268,43.1907,43.1907,105713.0
2018-08-02 14:45:00,47.92,47.93,47.84,47.87,183355.0,43.1907,43.1997,43.1186,43.1457,183355.0
2018-08-02 14:50:00,47.88,47.89,47.86,47.88,59102.0,43.1547,43.1637,43.1366,43.1547,59102.0
2018-08-02 14:55:00,47.88,47.94,47.88,47.93,146872.0,43.1547,43.2088,43.1547,43.1997,146872.0
2018-08-02 15:00:00,47.94,47.95,47.93,47.94,145644.0,43.2088,43.2178,43.1997,43.2088,145644.0
2018-08-02 15:05:00,47.94,47.98,47.94,47.96,151313.0,43.2088,43.2448,43.2088,43.2268,151313.0
2018-08-02 15:10:00,47.95,47.96,47.92,47.93,104795.0,43.2178,43.2268,43.1907,43.1997,104795.0
2018-08-02 15:15:00,47.94,47.98,47.92,47.98,141955.0,43.2088,43.2448,43.1907,43.2448,141955.0
2018-08-02 15:20:00,47.98,48.02,47.98,48.0,170795.0,43.2448,43.2809,43.2448,43.2628,170795.0
2018-08-02 15:25:00,48.0,48.02,47.99,48.01,129890.0,43.2628,43.2809,43.2538,43.2718,129890.0
2018-08-02 15:30:00,48.0,48.01,47.98,48.01,168200.0,43.2628,43.2718,43.2448,43.2718,168200.0
2018-08-02 15:35:00,48.01,48.03,48.0,48.02,181144.0,43.2718,43.2899,43.2628,43.2809,181144.0
2018-08-02 15:40:00,48.02,48.06,48.0,48.0,284533.0,43.2809,43.3169,43.2628,43.2628,284533.0
2018-08-02 15:45:00,48.0,48.02,47.94,47.97,206754.0,43.2628,43.2809,43.2088,43.2358,206754.0
2018-08-02 15:50:00,47.97,47.97,47.89,47.94,353347.0,43.2358,43.2358,43.1637,43.2088,353347.0
2018-08-02 15:55:00,47.94,47.94,47.86,47.91,697955.0,43.2088,43.2088,43.1366,43.1817,697955.0
2018-08-03 09:30:00,47.92,48.08,47.9,48.04,298298.0,43.1907,43.3349,43.1727,43.2989,298298.0
2018-08-03 09:35:00,48.04,48.15,48.01,48.15,138310.0,43.2989,43.398,43.2718,43.398,138310.0
2018-08-03 09:40:00,48.15,48.19,48.14,48.17,133232.0,43.398,43.4341,43.389,43.4161,133232.0
2018-08-03 09:45:00,48.17,48.18,48.08,48.11,250714.0,43.4161,43.4251,43.3349,43.362,250714.0
2018-08-03 09:50:00,48.11,48.19,48.1,48.19,186957.0,43.362,43.4341,43.353,43.4341,186957.0
2018-08-03 09:55:00,48.19,48.35,48.18,48.32,507293.0,43.4341,43.5783,43.4251,43.5513,507293.0
2018-08-03 10:00:00,48.33,48.37,48.32,48.34,450382.0,43.5603,43.5963,43.5513,43.5693,450382.0
2018-08-03 10:05:00,48.34,48.35,48.29,48.29,176709.0,43.5693,43.5783,43.5242,43.5242,176709.0
2018-08-03 10:10:00,48.3,48.31,48.26,48.3,168910.0,43.5332,43.5422,43.4972,43.5332,168910.0
2018-08-03 10:15:00,48.31,48.36,48.3,48.35,204402.0,43.5422,43.5873,43.5332,43.5783,204402.0
2018-08-03 10:20:00,48.35,48.39,48.34,48.36,120672.0,43.5783,43.6143,43.5693,43.5873,120672.0
2018-08-03 10:25:00,48.36,48.37,48.32,48.33,196404.0,43.5873,43.5963,43.5513,43.5603,196404.0
2018-08-03 10:30:00,48.33,48.34,48.26,48.28,225409.0,43.5603,43.5693,43.4972,43.5152,225409.0
2018-08-03 10:35:00,48.29,48.31,48.28,48.29,120494.0,43.5242,43.5422,43.5152,43.5242,120494.0
2018-08-03 10:40:00,48.29,48.3,48.28,48.29,151172.0,43.5242,43.5332,43.5152,43.5242,151172.0
2018-08-03 10:45:00,48.29,48.29,48.26,48.27,115889.0,43.5242,43.5242,43.4972,43.5062,115889.0
2018-08-03 10:50:00,48.26,48.27,48.16,48.18,207294.0,43.4972,43.5062,43.407,43.4251,207294.0
2018-08-03 10:55:00,48.18,48.21,48.16,48.19,113531.0,43.4251,43.4521,43.407,43.4341,113531.0
2018-08-03 11:00:00,48.2,48.25,48.17,48.18,279343.0,43.4431,43.4882,43.4161,43.4251,279343.0
2018-08-03 11:05:00,48.17,48.21,48.13,48.21,95006.0,43.4161,43.4521,43.38,43.4521,95006.0
2018-08-03 11:10:00,48.22,48.23,48.2,48.22,127822.0,43.4611,43.4701,43.4431,43.4611,127822.0
2018-08-03 11:15:00,48.22,48.26,48.2,48.26,102077.0,43.4611,43.4972,43.4431,43.4972,102077.0
2018-08-03 11:20:00,48.26,48.27,48.25,48.27,85237.0,43.4972,43.5062,43.4882,43.5062,85237.0
2018-08-03 11:25:00,48.27,48.28,48.24,48.28,110449.0,43.5062,43.5152,43.4791,43.5152,110449.0
2018-08-03 11:30:00,48.28,48.33,48.24,48.33,160255.0,43.5152,43.5603,43.4791,43.5603,160255.0
2018-08-03 11:35:00,48.33,48.36,48.32,48.34,116209.0,43.5603,43.5873,43.5513,43.5693,116209.0
2018-08-03 11:40:00,48.34,48.34,48.32,48.32,74439.0,43.5693,43.5693,43.5513,43.5513,74439.0
2018-08-03 11:45:00,48.33,48.39,48.32,48.39,184476.0,43.5603,43.6143,43.5513,43.6143,184476.0
2018-08-03 11:50:00,48.39,48.41,48.37,48.37,121371.0,43.6143,43.6324,43.5963,43.5963,121371.0
2018-08-03 11:55:00,48.38,48.38,48.3,48.3,342514.0,43.6053,43.6053,43.5332,43.5332,342514.0
2018-08-03 12:00:00,48.31,48.35,48.29,48.34,56540.0,43.5422,43.5783,43.5242,43.5693,56540.0
2018-08-03 12:05:00,48.34,48.36,48.32,48.36,126205.0,43.5693,43.5873,43.5513,43.5873,126205.0
2018-08-03 12:10:00,48.35,48.37,48.34,48.36,79223.0,43.5783,43.5963,43.5693,43.5873,79223.0
2018-08-03 12:15:00,48.37,48.4,48.36,48.39,152027.0,43.5963,43.6234,43.5873,43.6143,152027.0
2018-08-03 12:20:00,48.39,48.41,48.39,48.39,87058.0,43.6143,43.6324,43.6143,43.6143,87058.0
2018-08-03 12:25:00,48.4,48.4,48.38,48.38,72096.0,43.6234,43.6234,43.6053,43.6053,72096.0
2018-08-03 12:30:00,48.38,48.39,48.38,48.38,49595.0,43.6053,43.6143,43.6053,43.6053,49595.0
2018-08-03 12:35:00,48.39,48.39,48.38,48.39,50528.0,43.6143,43.6143,43.6053,43.6143,50528.0
2018-08-03 12:40:00,48.39,48.39,48.37,48.37,94367.0,43.6143,43.6143,43.5963,43.5963,94367.0
2018-08-03 12:45:00,48.37,48.37,48.35,48.36,64672.0,43.5963,43.5963,43.5783,43.5873,64672.0
2018-08-03 12:50:00,48.35,48.36,48.31,48.32,236153.0,43.5783,43.5873,43.5422,43.5513,236153.0
2018-08-03 12:55:00,48.32,48.34,48.29,48.29,127386.0,43.5513,43.5693,43.5242,43.5242,127386.0
2018-08-03 13:00:00,48.3,48.31,48.28,48.3,81612.0,43.5332,43.5422,43.5152,43.5332,81612.0
2018-08-03 13:05:00,48.3,48.3,48.29,48.3,51146.0,43.5332,43.5332,43.5242,43.5332,51146.0
2018-08-03 13:10:00,48.29,48.3,48.28,48.29,82738.0,43.5242,43.5332,43.5152,43.5242,82738.0
2018-08-03 13:15:00,48.29,48.3,48.26,48.28,219372.0,43.5242,43.5332,43.4972,43.5152,219372.0
2018-08-03 13:20:00,48.27,48.28,48.27,48.28,43128.0,43.5062,43.5152,43.5062,43.5152,43128.0
2018-08-03 13:25:00,48.27,48.28,48.26,48.26,47202.0,43.5062,43.5152,43.4972,43.4972,47202.0
2018-08-03 13:30:00,48.26,48.27,48.23,48.23,139130.0,43.4972,43.5062,43.4701,43.4701,139130.0
2018-08-03 13:35:00,48.23,48.25,48.22,48.22,128715.0,43.4701,43.4882,43.4611,43.4611,128715.0
2018-08-03 13:40:00,48.22,48.23,48.17,48.17,242647.0,43.4611,43.4701,43.4161,43.4161,242647.0
2018-08-03 13:45:00,48.17,48.24,48.16,48.23,167440.0,43.4161,43.4791,43.407,43.4701,167440.0
2018-08-03 13:50:00,48.23,48.26,48.23,48.26,49852.0,43.4701,43.4972,43.4701,43.4972,49852.0
2018-08-03 13:55:00,48.26,48.28,48.25,48.28,71725.0,43.4972,43.5152,43.4882,43.5152,71725.0
2018-08-03 14:00:00,48.28,48.29,48.27,48.28,87768.0,43.5152,43.5242,43.5062,43.5152,87768.0
2018-08-03 14:05:00,48.27,48.28,48.27,48.27,52834.0,43.5062,43.5152,43.5062,43.5062,52834.0
2018-08-03 14:10:00,48.27,48.31,48.26,48.3,217070.0,43.5062,43.5422,43.4972,43.5332,217070.0
2018-08-03 14:15:00,48.29,48.3,48.28,48.29,95996.0,43.5242,43.5332,43.5152,43.5242,95996.0
2018-08-03 14:20:00,48.28,48.29,48.28,48.29,34639.0,43.5152,43.5242,43.5152,43.5242,34639.0
2018-08-03 14:25:00,48.28,48.29,48.28,48.28,53259.0,43.5152,43.5242,43.5152,43.5152,53259.0
2018-08-03 14:30:00,48.28,48.29,48.28,48.28,108568.0,43.5152,43.5242,43.5152,43.5152,108568.0
2018-08-03 14:35:00,48.29,48.29,48.28,48.29,56592.0,43.5242,43.5242,43.5152,43.5242,56592.0
2018-08-03 14:40:00,48.29,48.36,48.28,48.33,187471.0,43.5242,43.5873,43.5152,43.5603,187471.0
2018-08-03 14:45:00,48.33,48.34,48.32,48.32,110995.0,43.5603,43.5693,43.5513,43.5513,110995.0
2018-08-03 14:50:00,48.32,48.34,48.32,48.34,77388.0,43.5513,43.5693,43.5513,43.5693,77388.0
2018-08-03 14:55:00,48.34,48.4,48.33,48.39,120758.0,43.5693,43.6234,43.5603,43.6143,120758.0
2018-08-03 15:00:00,48.4,48.42,48.34,48.35,124884.0,43.6234,43.6414,43.5693,43.5783,124884.0
2018-08-03 15:05:00,48.36,48.39,48.35,48.39,87796.0,43.5873,43.6143,43.5783,43.6143,87796.0
2018-08-03 15:10:00,48.39,48.41,48.37,48.4,195632.0,43.6143,43.6324,43.5963,43.6234,195632.0
2018-08-03 15:15:00,48.4,48.41,48.36,48.4,99337.0,43.6234,43.6324,43.5873,43.6234,99337.0
2018-08-03 15:20:00,48.39,48.41,48.38,48.39,126887.0,43.6143,43.6324,43.6053,43.6143,126887.0
2018-08-03 15:25:00,48.4,48.41,48.38,48.39,110619.0,43.6234,43.6324,43.6053,43.6143,110619.0
2018-08-03 15:30:00,48.39,48.41,48.38,48.41,179864.0,43.6143,43.6324,43.6053,43.6324,179864.0
2018-08-03 15:35:00,48.41,48.44,48.38,48.41,114030.0,43.6324,43.6594,43.6053,43.6324,114030.0
2018-08-03 15:40:00,48.41,48.48,48.41,48.47,419525.0,43.6324,43.6955,43.6324,43.6864,419525.0
2018-08-03 15:45:00,48.46,48.47,48.38,48.4,198744.0,43.6774,43.6864,43.6053,43.6234,198744.0
2018-08-03 15:50:00,48.4,48.44,48.39,48.41,182413.0,43.6234,43.6594,43.6143,43.6324,182413.0
2018-08-03 15:55:00,48.42,48.48,48.37,48.46,1009873.0,43.6414,43.6955,43.5963,43.6774,1009873.0
2018-08-06 09:30:00,48.29,48.43,48.22,48.43,286510.0,43.5242,43.6504,43.4611,43.6504,286510.0
2018-08-06 09:35:00,48.42,48.52,48.4,48.5,243384.0,43.6414,43.7315,43.6234,43.7135,243384.0
2018-08-06 09:40:00,48.5,48.59,48.49,48.56,165182.0,43.7135,43.7946,43.7045,43.7676,165182.0
2018-08-06 09:45:00,48.55,48.64,48.53,48.63,140150.0,43.7586,43.8397,43.7405,43.8307,140150.0
2018-08-06 09:50:00,48.63,48.69,48.61,48.69,179629.0,43.8307,43.8847,43.8126,43.8847,179629.0
2018-08-06 09:55:00,48.68,48.7,48.67,48.69,151771.0,43.8757,43.8937,43.8667,43.8847,151771.0
2018-08-06 10:00:00,48.68,48.68,48.42,48.44,148125.0,43.8757,43.8757,43.6414,43.6594,148125.0
2018-08-06 10:05:00,48.44,48.52,48.43,48.5,143546.0,43.6594,43.7315,43.6504,43.7135,143546.0
2018-08-06 10:10:00,48.5,48.61,48.49,48.6,123740.0,43.7135,43.8126,43.7045,43.8036,123740.0
2018-08-06 10:15:00,48.6,48.62,48.58,48.59,213451.0,43.8036,43.8216,43.7856,43.7946,213451.0
2018-08-06 10:20:00,48.6,48.6,48.57,48.58,179228.0,43.8036,43.8036,43.7766,43.7856,179228.0
2018-08-06 10:25:00,48.58,48.58,48.56,48.56,83732.0,43.7856,43.7856,43.7676,43.7676,83732.0
2018-08-06 10:30:00,48.56,48.57,48.54,48.55,123406.0,43.7676,43.7766,43.7495,43.7586,123406.0
2018-08-06 10:35:00,48.54,48.55,48.46,48.5,255907.0,43.7495,43.7586,43.6774,43.7135,255907.0
2018-08-06 10:40:00,48.5,48.55,48.49,48.55,116293.0,43.7135,43.7586,43.7045,43.7586,116293.0
2018-08-06 10:45:00,48.54,48.56,48.53,48.54,152955.0,43.7495,43.7676,43.7405,43.7495,152955.0
2018-08-06 10:50:00,48.54,48.57,48.53,48.56,124960.0,43.7495,43.7766,43.7405,43.7676,124960.0
2018-08-06 10:55:00,48.56,48.65,48.56,48.59,400602.0,43.7676,43.8487,43.7676,43.7946,400602.0
2018-08-06 11:00:00,48.6,48.68,48.53,48.64,1422565.0,43.8036,43.8757,43.7405,43.8397,1422565.0
2018-08-06 11:05:00,48.64,48.65,48.59,48.63,267474.0,43.8397,43.8487,43.7946,43.8307,267474.0
2018-08-06 11:10:00,48.63,48.65,48.59,48.62,195106.0,43.8307,43.8487,43.7946,43.8216,195106.0
2018-08-06 11:15:00,48.62,48.63,48.57,48.58,92477.0,43.8216,43.8307,43.7766,43.7856,92477.0
2018-08-06 11:20:00,48.58,48.62,48.58,48.6,50493.0,43.7856,43.8216,43.7856,43.8036,50493.0
2018-08-06 11:25:00,48.6,48.68,48.6,48.66,99164.0,43.8036,43.8757,43.8036,43.8577,99164.0
2018-08-06 11:30:00,48.66,48.7,48.66,48.7,130362.0,43.8577,43.8937,43.8577,43.8937,130362.0
2018-08-06 11:35:00,48.7,48.7,48.66,48.67,294858.0,43.8937,43.8937,43.8577,43.8667,294858.0
2018-08-06 11:40:00,48.67,48.67,48.64,48.65,49831.0,43.8667,43.8667,43.8397,43.8487,49831.0
2018-08-06 11:45:00,48.65,48.65,48.59,48.61,146650.0,43.8487,43.8487,43.7946,43.8126,146650.0
2018-08-06 11:50:00,48.61,48.61,48.59,48.61,71138.0,43.8126,43.8126,43.7946,43.8126,71138.0
2018-08-06 11:55:00,48.61,48.64,48.6,48.64,55526.0,43.8126,43.8397,43.8036,43.8397,55526.0
2018-08-06 12:00:00,48.64,48.64,48.57,48.58,84588.0,43.8397,43.8397,43.7766,43.7856,84588.0
2018-08-06 12:05:00,48.57,48.58,48.56,48.56,21141.0,43.7766,43.7856,43.7676,43.7676,21141.0
2018-08-06 12:10:00,48.57,48.61,48.56,48.6,195432.0,43.7766,43.8126,43.7676,43.8036,195432.0
2018-08-06 12:15:00,48.61,48.61,48.58,48.6,191526.0,43.8126,43.8126,43.7856,43.8036,191526.0
2018-08-06 12:20:00,48.6,48.6,48.54,48.59,117443.0,43.8036,43.8036,43.7495,43.7946,117443.0
2018-08-06 12:25:00,48.6,48.6,48.57,48.59,49235.0,43.8036,43.8036,43.7766,43.7946,49235.0
2018-08-06 12:30:00,48.59,48.59,48.54,48.56,40135.0,43.7946,43.7946,43.7495,43.7676,40135.0
2018-08-06 12:35:00,48.56,48.58,48.55,48.57,41585.0,43.7676,43.7856,43.7586,43.7766,41585.0
2018-08-06 12:40:00,48.57,48.62,48.57,48.6,130532.0,43.7766,43.8216,43.7766,43.8036,130532.0
2018-08-06 12:45:00,48.6,48.6,48.59,48.6,29005.0,43.8036,43.8036,43.7946,43.8036,29005.0
2018-08-06 12:50:00,48.59,48.63,48.58,48.63,87197.0,43.7946,43.8307,43.7856,43.8307,87197.0
2018-08-06 12:55:00,48.63,48.63,48.6,48.61,109990.0,43.8307,43.8307,43.8036,43.8126,109990.0
2018-08-06 13:00:00,48.6,48.64,48.6,48.64,62800.0,43.8036,43.8397,43.8036,43.8397,62800.0
2018-08-06 13:05:00,48.63,48.64,48.62,48.64,83616.0,43.8307,43.8397,43.8216,43.8397,83616.0
2018-08-06 13:10:00,48.63,48.64,48.62,48.64,56345.0,43.8307,43.8397,43.8216,43.8397,56345.0
2018-08-06 13:15:00,48.63,48.65,48.62,48.64,133357.0,43.8307,43.8487,43.8216,43.8397,133357.0
2018-08-06 13:20:00,48.65,48.65,48.63,48.63,76593.0,43.8487,43.8487,43.8307,43.8307,76593.0
2018-08-06 13:25:00,48.63,48.64,48.61,48.61,66698.0,43.8307,43.8397,43.8126,43.8126,66698.0
2018-08-06 13:30:00,48.61,48.62,48.56,48.56,145768.0,43.8126,43.8216,43.7676,43.7676,145768.0
2018-08-06 13:35:00,48.56,48.57,48.54,48.55,45062.0,43.7676,43.7766,43.7495,43.7586,45062.0
2018-08-06 13:40:00,48.55,48.55,48.54,48.55,22967.0,43.7586,43.7586,43.7495,43.7586,22967.0
2018-08-06 13:45:00,48.54,48.55,48.53,48.54,51696.0,43.7495,43.7586,43.7405,43.7495,51696.0
2018-08-06 13:50:00,48.54,48.55,48.53,48.53,40740.0,43.7495,43.7586,43.7405,43.7405,40740.0
2018-08-06 13:55:00,48.53,48.54,48.52,48.52,54494.0,43.7405,43.7495,43.7315,43.7315,54494.0
2018-08-06 14:00:00,48.52,48.53,48.5,48.5,96894.0,43.7315,43.7405,43.7135,43.7135,96894.0
2018-08-06 14:05:00,48.51,48.52,48.5,48.5,69628.0,43.7225,43.7315,43.7135,43.7135,69628.0
2018-08-06 14:10:00,48.51,48.53,48.5,48.52,122554.0,43.7225,43.7405,43.7135,43.7315,122554.0
2018-08-06 14:15:00,48.52,48.57,48.51,48.56,128145.0,43.7315,43.7766,43.7225,43.7676,128145.0
2018-08-06 14:20:00,48.57,48.59,48.55,48.59,255396.0,43.7766,43.7946,43.7586,43.7946,255396.0
2018-08-06 14:25:00,48.59,48.66,48.59,48.66,106971.0,43.7946,43.8577,43.7946,43.8577,106971.0
2018-08-06 14:30:00,48.66,48.67,48.63,48.64,135494.0,43.8577,43.8667,43.8307,43.8397,135494.0
2018-08-06 14:35:00,48.64,48.68,48.63,48.68,347841.0,43.8397,43.8757,43.8307,43.8757,347841.0
2018-08-06 14:40:00,48.67,48.69,48.67,48.68,120117.0,43.8667,43.8847,43.8667,43.8757,120117.0
2018-08-06 14:45:00,48.68,48.69,48.67,48.67,110900.0,43.8757,43.8847,43.8667,43.8667,110900.0
2018-08-06 14:50:00,48.68,48.69,48.67,48.68,126859.0,43.8757,43.8847,43.8667,43.8757,126859.0
2018-08-06 14:55:00,48.68,48.69,48.66,48.68,113028.0,43.8757,43.8847,43.8577,43.8757,113028.0
2018-08-06 15:00:00,48.68,48.7,48.67,48.7,77248.0,43.8757,43.8937,43.8667,43.8937,77248.0
2018-08-06 15:05:00,48.69,48.71,48.69,48.71,149502.0,43.8847,43.9028,43.8847,43.9028,149502.0
2018-08-06 15:10:00,48.71,48.71,48.69,48.69,79239.0,43.9028,43.9028,43.8847,43.8847,79239.0
2018-08-06 15:15:00,48.69,48.71,48.69,48.7,91217.0,43.8847,43.9028,43.8847,43.8937,91217.0
2018-08-06 15:20:00,48.7,48.73,48.7,48.72,119346.0,43.8937,43.9208,43.8937,43.9118,119346.0
2018-08-06 15:25:00,48.72,48.73,48.71,48.72,126990.0,43.9118,43.9208,43.9028,43.9118,126990.0
2018-08-06 15:30:00,48.72,48.75,48.71,48.75,157854.0,43.9118,43.9388,43.9028,43.9388,157854.0
2018-08-06 15:35:00,48.75,48.76,48.74,48.76,176244.0,43.9388,43.9478,43.9298,43.9478,176244.0
2018-08-06 15:40:00,48.75,48.76,48.71,48.71,306833.0,43.9388,43.9478,43.9028,43.9028,306833.0
2018-08-06 15:45:00,48.71,48.72,48.67,48.71,160301.0,43.9028,43.9118,43.8667,43.9028,160301.0
2018-08-06 15:50:00,48.71,48.73,48.67,48.68,173213.0,43.9028,43.9208,43.8667,43.8757,173213.0
2018-08-06 15:55:00,48.68,48.7,48.66,48.67,435703.0,43.8757,43.8937,43.8577,43.8667,435703.0
2018-08-07 09:30:00,48.94,48.94,48.76,48.93,476971.0,44.1101,44.1101,43.9478,44.1011,476971.0
2018-08-07 09:35:00,48.93,48.95,48.83,48.83,225412.0,44.1011,44.1191,44.0109,44.0109,225412.0
2018-08-07 09:40:00,48.83,48.84,48.78,48.8,176415.0,44.0109,44.0199,43.9659,43.9839,176415.0
2018-08-07 09:45:00,48.8,48.83,48.72,48.73,141593.0,43.9839,44.0109,43.9118,43.9208,141593.0
2018-08-07 09:50:00,48.73,48.81,48.72,48.8,147596.0,43.9208,43.9929,43.9118,43.9839,147596.0
2018-08-07 09:55:00,48.8,48.84,48.78,48.83,142891.0,43.9839,44.0199,43.9659,44.0109,142891.0
2018-08-07 10:00:00,48.83,48.85,48.81,48.82,131325.0,44.0109,44.0289,43.9929,44.0019,131325.0
2018-08-07 10:05:00,48.82,48.83,48.82,48.83,62325.0,44.0019,44.0109,44.0019,44.0109,62325.0
2018-08-07 10:10:00,48.82,48.83,48.81,48.81,87998.0,44.0019,44.0109,43.9929,43.9929,87998.0
2018-08-07 10:15:00,48.81,48.82,48.74,48.76,180939.0,43.9929,44.0019,43.9298,43.9478,180939.0
2018-08-07 10:20:00,48.77,48.8,48.76,48.79,68548.0,43.9568,43.9839,43.9478,43.9749,68548.0
2018-08-07 10:25:00,48.79,48.81,48.79,48.8,108954.0,43.9749,43.9929,43.9749,43.9839,108954.0
2018-08-07 10:30:00,48.8,48.8,48.74,48.76,205042.0,43.9839,43.9839,43.9298,43.9478,205042.0
2018-08-07 10:35:00,48.75,48.78,48.74,48.77,99788.0,43.9388,43.9659,43.9298,43.9568,99788.0
2018-08-07 10:40:00,48.77,48.78,48.73,48.75,80513.0,43.9568,43.9659,43.9208,43.9388,80513.0
2018-08-07 10:45:00,48.76,48.76,48.75,48.75,17533.0,43.9478,43.9478,43.9388,43.9388,17533.0
2018-08-07 10:50:00,48.75,48.76,48.73,48.75,108897.0,43.9388,43.9478,43.9208,43.9388,108897.0
2018-08-07 10:55:00,48.76,48.76,48.73,48.73,109116.0,43.9478,43.9478,43.9208,43.9208,109116.0
2018-08-07 11:00:00,48.73,48.76,48.72,48.75,92750.0,43.9208,43.9478,43.9118,43.9388,92750.0
2018-08-07 11:05:00,48.75,48.76,48.75,48.76,67153.0,43.9388,43.9478,43.9388,43.9478,67153.0
2018-08-07 11:10:00,48.75,48.76,48.71,48.71,113557.0,43.9388,43.9478,43.9028,43.9028,113557.0
2018-08-07 11:15:00,48.71,48.74,48.69,48.69,128986.0,43.9028,43.9298,43.8847,43.8847,128986.0
2018-08-07 11:20:00,48.69,48.7,48.67,48.67,47931.0,43.8847,43.8937,43.8667,43.8667,47931.0
2018-08-07 11:25:00,48.67,48.68,48.67,48.68,38993.0,43.8667,43.8757,43.8667,43.8757,38993.0
2018-08-07 11:30:00,48.68,48.68,48.61,48.61,151999.0,43.8757,43.8757,43.8126,43.8126,151999.0
2018-08-07 11:35:00,48.61,48.63,48.61,48.61,53657.0,43.8126,43.8307,43.8126,43.8126,53657.0
2018-08-07 11:40:00,48.62,48.62,48.6,48.6,89504.0,43.8216,43.8216,43.8036,43.8036,89504.0
2018-08-07 11:45:00,48.6,48.61,48.57,48.57,76380.0,43.8036,43.8126,43.7766,43.7766,76380.0
2018-08-07 11:50:00,48.57,48.58,48.56,48.56,49098.0,43.7766,43.7856,43.7676,43.7676,49098.0
2018-08-07 11:55:00,48.57,48.57,48.53,48.55,105303.0,43.7766,43.7766,43.7405,43.7586,105303.0
2018-08-07 12:00:00,48.55,48.56,48.53,48.53,98380.0,43.7586,43.7676,43.7405,43.7405,98380.0
2018-08-07 12:05:00,48.53,48.54,48.53,48.53,35677.0,43.7405,43.7495,43.7405,43.7405,35677.0
2018-08-07 12:10:00,48.54,48.57,48.48,48.54,219747.0,43.7495,43.7766,43.6955,43.7495,219747.0
2018-08-07 12:15:00,48.54,48.54,48.49,48.5,90546.0,43.7495,43.7495,43.7045,43.7135,90546.0
2018-08-07 12:20:00,48.5,48.53,48.49,48.51,68229.0,43.7135,43.7405,43.7045,43.7225,68229.0
2018-08-07 12:25:00,48.52,48.55,48.51,48.53,93556.0,43.7315,43.7586,43.7225,43.7405,93556.0
2018-08-07 12:30:00,48.53,48.54,48.48,48.51,82263.0,43.7405,43.7495,43.6955,43.7225,82263.0
2018-08-07 12:35:00,48.51,48.51,48.5,48.5,13970.0,43.7225,43.7225,43.7135,43.7135,13970.0
2018-08-07 12:40:00,48.51,48.51,48.5,48.5,22989.0,43.7225,43.7225,43.7135,43.7135,22989.0
2018-08-07 12:45:00,48.5,48.53,48.5,48.53,119364.0,43.7135,43.7405,43.7135,43.7405,119364.0
2018-08-07 12:50:00,48.53,48.62,48.52,48.59,83410.0,43.7405,43.8216,43.7315,43.7946,83410.0
2018-08-07 12:55:00,48.6,48.61,48.57,48.57,65825.0,43.8036,43.8126,43.7766,43.7766,65825.0
2018-08-07 13:00:00,48.57,48.59,48.56,48.58,80544.0,43.7766,43.7946,43.7676,43.7856,80544.0
2018-08-07 13:05:00,48.59,48.59,48.57,48.59,54824.0,43.7946,43.7946,43.7766,43.7946,54824.0
2018-08-07 13:10:00,48.59,48.65,48.58,48.64,103240.0,43.7946,43.8487,43.7856,43.8397,103240.0
2018-08-07 13:15:00,48.64,48.64,48.62,48.62,57913.0,43.8397,43.8397,43.8216,43.8216,57913.0
2018-08-07 13:20:00,48.63,48.63,48.6,48.62,50245.0,43.8307,43.8307,43.8036,43.8216,50245.0
2018-08-07 13:25:00,48.61,48.62,48.6,48.61,37149.0,43.8126,43.8216,43.8036,43.8126,37149.0
2018-08-07 13:30:00,48.6,48.65,48.6,48.63,103046.0,43.8036,43.8487,43.8036,43.8307,103046.0
2018-08-07 13:35:00,48.63,48.65,48.62,48.62,54534.0,43.8307,43.8487,43.8216,43.8216,54534.0
2018-08-07 13:40:00,48.62,48.63,48.61,48.62,63804.0,43.8216,43.8307,43.8126,43.8216,63804.0
2018-08-07 13:45:00,48.61,48.65,48.61,48.64,84602.0,43.8126,43.8487,43.8126,43.8397,84602.0
2018-08-07 13:50:00,48.65,48.72,48.64,48.69,161071.0,43.8487,43.9118,43.8397,43.8847,161071.0
2018-08-07 13:55:00,48.69,48.7,48.68,48.7,38434.0,43.8847,43.8937,43.8757,43.8937,38434.0
2018-08-07 14:00:00,48.69,48.72,48.69,48.72,108926.0,43.8847,43.9118,43.8847,43.9118,108926.0
2018-08-07 14:05:00,48.72,48.72,48.68,48.69,72855.0,43.9118,43.9118,43.8757,43.8847,72855.0
2018-08-07 14:10:00,48.69,48.69,48.67,48.67,59997.0,43.8847,43.8847,43.8667,43.8667,59997.0
2018-08-07 14:15:00,48.68,48.68,48.64,48.64,111984.0,43.8757,43.8757,43.8397,43.8397,111984.0
2018-08-07 14:20:00,48.64,48.65,48.64,48.65,37690.0,43.8397,43.8487,43.8397,43.8487,37690.0
2018-08-07 14:25:00,48.64,48.65,48.64,48.65,36793.0,43.8397,43.8487,43.8397,43.8487,36793.0
2018-08-07 14:30:00,48.65,48.65,48.64,48.64,68494.0,43.8487,43.8487,43.8397,43.8397,68494.0
2018-08-07 14:35:00,48.64,48.65,48.64,48.64,39125.0,43.8397,43.8487,43.8397,43.8397,39125.0
2018-08-07 14:40:00,48.65,48.65,48.64,48.64,47121.0,43.8487,43.8487,43.8397,43.8397,47121.0
2018-08-07 14:45:00,48.64,48.68,48.64,48.68,157895.0,43.8397,43.8757,43.8397,43.8757,157895.0
2018-08-07 14:50:00,48.68,48.71,48.67,48.69,75405.0,43.8757,43.9028,43.8667,43.8847,75405.0
2018-08-07 14:55:00,48.69,48.71,48.68,48.7,84431.0,43.8847,43.9028,43.8757,43.8937,84431.0
2018-08-07 15:00:00,48.7,48.72,48.68,48.7,185016.0,43.8937,43.9118,43.8757,43.8937,185016.0
2018-08-07 15:05:00,48.7,48.71,48.69,48.69,40162.0,43.8937,43.9028,43.8847,43.8847,40162.0
2018-08-07 15:10:00,48.7,48.71,48.66,48.67,254848.0,43.8937,43.9028,43.8577,43.8667,254848.0
2018-08-07 15:15:00,48.66,48.67,48.65,48.66,81081.0,43.8577,43.8667,43.8487,43.8577,81081.0
2018-08-07 15:20:00,48.65,48.66,48.63,48.63,61214.0,43.8487,43.8577,43.8307,43.8307,61214.0
2018-08-07 15:25:00,48.63,48.64,48.62,48.63,95847.0,43.8307,43.8397,43.8216,43.8307,95847.0
2018-08-07 15:30:00,48.62,48.63,48.59,48.61,135049.0,43.8216,43.8307,43.7946,43.8126,135049.0
2018-08-07 15:35:00,48.62,48.64,48.6,48.63,155071.0,43.8216,43.8397,43.8036,43.8307,155071.0
2018-08-07 15:40:00,48.63,48.63,48.54,48.57,213893.0,43.8307,43.8307,43.7495,43.7766,213893.0
2018-08-07 15:45:00,48.58,48.59,48.47,48.47,457281.0,43.7856,43.7946,43.6864,43.6864,457281.0
2018-08-07 15:50:00,48.48,48.49,48.46,48.48,409655.0,43.6955,43.7045,43.6774,43.6955,409655.0
2018-08-07 15:55:00,48.49,48.53,48.48,48.48,858967.0,43.7045,43.7405,43.6955,43.6955,858967.0
2018-08-08 09:30:00,48.42,48.62,48.34,48.45,197942.0,43.6414,43.8216,43.5693,43.6684,197942.0
2018-08-08 09:35:00,48.45,48.56,48.44,48.54,102804.0,43.6684,43.7676,43.6594,43.7495,102804.0
2018-08-08 09:40:00,48.55,48.55,48.51,48.54,89846.0,43.7586,43.7586,43.7225,43.7495,89846.0
2018-08-08 09:45:00,48.54,48.56,48.54,48.55,91804.0,43.7495,43.7676,43.7495,43.7586,91804.0
2018-08-08 09:50:00,48.55,48.55,48.48,48.48,149842.0,43.7586,43.7586,43.6955,43.6955,149842.0
2018-08-08 09:55:00,48.48,48.48,48.45,48.47,107629.0,43.6955,43.6955,43.6684,43.6864,107629.0
2018-08-08 10:00:00,48.47,48.5,48.45,48.49,87566.0,43.6864,43.7135,43.6684,43.7045,87566.0
2018-08-08 10:05:00,48.49,48.5,48.49,48.5,185136.0,43.7045,43.7135,43.7045,43.7135,185136.0
2018-08-08 10:10:00,48.5,48.5,48.49,48.49,156159.0,43.7135,43.7135,43.7045,43.7045,156159.0
2018-08-08 10:15:00,48.5,48.5,48.46,48.46,154031.0,43.7135,43.7135,43.6774,43.6774,154031.0
2018-08-08 10:20:00,48.47,48.48,48.45,48.45,112356.0,43.6864,43.6955,43.6684,43.6684,112356.0
2018-08-08 10:25:00,48.46,48.46,48.44,48.45,108042.0,43.6774,43.6774,43.6594,43.6684,108042.0
2018-08-08 10:30:00,48.45,48.46,48.43,48.44,117068.0,43.6684,43.6774,43.6504,43.6594,117068.0
2018-08-08 10:35:00,48.44,48.44,48.4,48.4,127081.0,43.6594,43.6594,43.6234,43.6234,127081.0
2018-08-08 10:40:00,48.4,48.43,48.4,48.43,74652.0,43.6234,43.6504,43.6234,43.6504,74652.0
2018-08-08 10:45:00,48.43,48.46,48.42,48.46,101389.0,43.6504,43.6774,43.6414,43.6774,101389.0
2018-08-08 10:50:00,48.46,48.47,48.45,48.47,112271.0,43.6774,43.6864,43.6684,43.6864,112271.0
2018-08-08 10:55:00,48.47,48.5,48.46,48.48,252361.0,43.6864,43.7135,43.6774,43.6955,252361.0
2018-08-08 11:00:00,48.48,48.48,48.46,48.48,81814.0,43.6955,43.6955,43.6774,43.6955,81814.0
2018-08-08 11:05:00,48.48,48.49,48.47,48.48,79080.0,43.6955,43.7045,43.6864,43.6955,79080.0
2018-08-08 11:10:00,48.48,48.5,48.48,48.48,138907.0,43.6955,43.7135,43.6955,43.6955,138907.0
2018-08-08 11:15:00,48.48,48.5,48.48,48.48,89126.0,43.6955,43.7135,43.6955,43.6955,89126.0
2018-08-08 11:20:00,48.48,48.49,48.46,48.46,113629.0,43.6955,43.7045,43.6774,43.6774,113629.0
2018-08-08 11:25:00,48.46,48.48,48.46,48.47,79835.0,43.6774,43.6955,43.6774,43.6864,79835.0
2018-08-08 11:30:00,48.47,48.47,48.43,48.44,164281.0,43.6864,43.6864,43.6504,43.6594,164281.0
2018-08-08 11:35:00,48.43,48.46,48.43,48.45,56590.0,43.6504,43.6774,43.6504,43.6684,56590.0
2018-08-08 11:40:00,48.46,48.47,48.45,48.45,41976.0,43.6774,43.6864,43.6684,43.6684,41976.0
2018-08-08 11:45:00,48.45,48.46,48.44,48.45,84177.0,43.6684,43.6774,43.6594,43.6684,84177.0
2018-08-08 11:50:00,48.44,48.45,48.35,48.41,114738.0,43.6594,43.6684,43.5783,43.6324,114738.0
2018-08-08 11:55:00,48.41,48.42,48.39,48.41,60674.0,43.6324,43.6414,43.6143,43.6324,60674.0
2018-08-08 12:00:00,48.41,48.42,48.4,48.4,47265.0,43.6324,43.6414,43.6234,43.6234,47265.0
2018-08-08 12:05:00,48.4,48.41,48.39,48.4,77804.0,43.6234,43.6324,43.6143,43.6234,77804.0
2018-08-08 12:10:00,48.4,48.4,48.38,48.39,53899.0,43.6234,43.6234,43.6053,43.6143,53899.0
2018-08-08 12:15:00,48.38,48.43,48.38,48.43,123751.0,43.6053,43.6504,43.6053,43.6504,123751.0
2018-08-08 12:20:00,48.44,48.44,48.4,48.41,103352.0,43.6594,43.6594,43.6234,43.6324,103352.0
2018-08-08 12:25:00,48.41,48.42,48.4,48.41,44691.0,43.6324,43.6414,43.6234,43.6324,44691.0
2018-08-08 12:30:00,48.4,48.43,48.4,48.41,92496.0,43.6234,43.6504,43.6234,43.6324,92496.0
2018-08-08 12:35:00,48.41,48.42,48.41,48.41,35653.0,43.6324,43.6414,43.6324,43.6324,35653.0
2018-08-08 12:40:00,48.41,48.42,48.4,48.41,84664.0,43.6324,43.6414,43.6234,43.6324,84664.0
2018-08-08 12:45:00,48.41,48.42,48.38,48.4,92219.0,43.6324,43.6414,43.6053,43.6234,92219.0
2018-08-08 12:50:00,48.4,48.4,48.35,48.36,56159.0,43.6234,43.6234,43.5783,43.5873,56159.0
2018-08-08 12:55:00,48.36,48.39,48.35,48.38,57031.0,43.5873,43.6143,43.5783,43.6053,57031.0
2018-08-08 13:00:00,48.38,48.39,48.35,48.38,104428.0,43.6053,43.6143,43.5783,43.6053,104428.0
2018-08-08 13:05:00,48.38,48.39,48.37,48.38,55171.0,43.6053,43.6143,43.5963,43.6053,55171.0
2018-08-08 13:10:00,48.38,48.38,48.36,48.37,57734.0,43.6053,43.6053,43.5873,43.5963,57734.0
2018-08-08 13:15:00,48.38,48.39,48.37,48.38,47119.0,43.6053,43.6143,43.5963,43.6053,47119.0
2018-08-08 13:20:00,48.38,48.41,48.37,48.41,92558.0,43.6053,43.6324,43.5963,43.6324,92558.0
2018-08-08 13:25:00,48.41,48.41,48.39,48.4,60790.0,43.6324,43.6324,43.6143,43.6234,60790.0
2018-08-08 13:30:00,48.4,48.42,48.39,48.41,74901.0,43.6234,43.6414,43.6143,43.6324,74901.0
2018-08-08 13:35:00,48.4,48.41,48.39,48.4,62894.0,43.6234,43.6324,43.6143,43.6234,62894.0
2018-08-08 13:40:00,48.39,48.41,48.38,48.4,75556.0,43.6143,43.6324,43.6053,43.6234,75556.0
2018-08-08 13:45:00,48.41,48.44,48.4,48.44,69087.0,43.6324,43.6594,43.6234,43.6594,69087.0
2018-08-08 13:50:00,48.43,48.45,48.43,48.43,58885.0,43.6504,43.6684,43.6504,43.6504,58885.0
2018-08-08 13:55:00,48.43,48.45,48.42,48.44,121956.0,43.6504,43.6684,43.6414,43.6594,121956.0
2018-08-08 14:00:00,48.44,48.44,48.43,48.44,22259.0,43.6594,43.6594,43.6504,43.6594,22259.0
2018-08-08 14:05:00,48.43,48.45,48.43,48.44,91827.0,43.6504,43.6684,43.6504,43.6594,91827.0
2018-08-08 14:10:00,48.44,48.45,48.43,48.44,72072.0,43.6594,43.6684,43.6504,43.6594,72072.0
2018-08-08 14:15:00,48.44,48.44,48.43,48.44,66731.0,43.6594,43.6594,43.6504,43.6594,66731.0
2018-08-08 14:20:00,48.43,48.47,48.43,48.46,110457.0,43.6504,43.6864,43.6504,43.6774,110457.0
2018-08-08 14:25:00,48.46,48.49,48.45,48.48,83624.0,43.6774,43.7045,43.6684,43.6955,83624.0
2018-08-08 14:30:00,48.49,48.49,48.47,48.48,131560.0,43.7045,43.7045,43.6864,43.6955,131560.0
2018-08-08 14:35:00,48.48,48.49,48.46,48.47,49458.0,43.6955,43.7045,43.6774,43.6864,49458.0
2018-08-08 14:40:00,48.47,48.5,48.46,48.49,110496.0,43.6864,43.7135,43.6774,43.7045,110496.0
2018-08-08 14:45:00,48.5,48.51,48.49,48.49,139709.0,43.7135,43.7225,43.7045,43.7045,139709.0
2018-08-08 14:50:00,48.49,48.5,48.48,48.48,76514.0,43.7045,43.7135,43.6955,43.6955,76514.0
2018-08-08 14:55:00,48.49,48.51,48.49,48.5,106180.0,43.7045,43.7225,43.7045,43.7135,106180.0
2018-08-08 15:00:00,48.5,48.51,48.49,48.5,74718.0,43.7135,43.7225,43.7045,43.7135,74718.0
2018-08-08 15:05:00,48.5,48.5,48.26,48.44,400117.0,43.7135,43.7135,43.4972,43.6594,400117.0
2018-08-08 15:10:00,48.45,48.48,48.44,48.47,84918.0,43.6684,43.6955,43.6594,43.6864,84918.0
2018-08-08 15:15:00,48.48,48.49,48.47,48.48,59695.0,43.6955,43.7045,43.6864,43.6955,59695.0
2018-08-08 15:20:00,48.47,48.48,48.47,48.48,42967.0,43.6864,43.6955,43.6864,43.6955,42967.0
2018-08-08 15:25:00,48.48,48.48,48.45,48.47,107612.0,43.6955,43.6955,43.6684,43.6864,107612.0
2018-08-08 15:30:00,48.47,48.5,48.47,48.48,192201.0,43.6864,43.7135,43.6864,43.6955,192201.0
2018-08-08 15:35:00,48.48,48.49,48.43,48.43,127408.0,43.6955,43.7045,43.6504,43.6504,127408.0
2018-08-08 15:40:00,48.43,48.44,48.41,48.44,275383.0,43.6504,43.6594,43.6324,43.6594,275383.0
2018-08-08 15:45:00,48.44,48.44,48.39,48.43,287707.0,43.6594,43.6594,43.6143,43.6504,287707.0
2018-08-08 15:50:00,48.43,48.44,48.39,48.39,211870.0,43.6504,43.6594,43.6143,43.6143,211870.0
2018-08-08 15:55:00,48.4,48.41,48.36,48.38,948640.0,43.6234,43.6324,43.5873,43.6053,948640.0
2018-08-09 09:30:00,48.27,48.64,48.27,48.63,335201.0,43.5062,43.8397,43.5062,43.8307,335201.0
2018-08-09 09:35:00,48.63,48.7,48.6,48.65,309009.0,43.8307,43.8937,43.8036,43.8487,309009.0
2018-08-09 09:40:00,48.65,48.67,48.62,48.62,189347.0,43.8487,43.8667,43.8216,43.8216,189347.0
2018-08-09 09:45:00,48.63,48.69,48.61,48.64,337892.0,43.8307,43.8847,43.8126,43.8397,337892.0
2018-08-09 09:50:00,48.64,48.67,48.63,48.65,213452.0,43.8397,43.8667,43.8307,43.8487,213452.0
2018-08-09 09:55:00,48.64,48.66,48.6,48.6,322846.0,43.8397,43.8577,43.8036,43.8036,322846.0
2018-08-09 10:00:00,48.61,48.65,48.57,48.65,442677.0,43.8126,43.8487,43.7766,43.8487,442677.0
2018-08-09 10:05:00,48.65,48.65,48.61,48.61,240010.0,43.8487,43.8487,43.8126,43.8126,240010.0
2018-08-09 10:10:00,48.62,48.62,48.58,48.58,136471.0,43.8216,43.8216,43.7856,43.7856,136471.0
2018-08-09 10:15:00,48.59,48.66,48.58,48.61,145307.0,43.7946,43.8577,43.7856,43.8126,145307.0
2018-08-09 10:20:00,48.61,48.65,48.61,48.65,90378.0,43.8126,43.8487,43.8126,43.8487,90378.0
2018-08-09 10:25:00,48.64,48.66,48.63,48.66,300085.0,43.8397,43.8577,43.8307,43.8577,300085.0
2018-08-09 10:30:00,48.66,48.66,48.61,48.63,164780.0,43.8577,43.8577,43.8126,43.8307,164780.0
2018-08-09 10:35:00,48.63,48.65,48.59,48.64,233175.0,43.8307,43.8487,43.7946,43.8397,233175.0
2018-08-09 10:40:00,48.63,48.64,48.62,48.63,117015.0,43.8307,43.8397,43.8216,43.8307,117015.0
2018-08-09 10:45:00,48.63,48.65,48.62,48.65,104887.0,43.8307,43.8487,43.8216,43.8487,104887.0
2018-08-09 10:50:00,48.64,48.66,48.63,48.65,155128.0,43.8397,43.8577,43.8307,43.8487,155128.0
2018-08-09 10:55:00,48.65,48.7,48.64,48.68,288244.0,43.8487,43.8937,43.8397,43.8757,288244.0
2018-08-09 11:00:00,48.67,48.69,48.66,48.68,145507.0,43.8667,43.8847,43.8577,43.8757,145507.0
2018-08-09 11:05:00,48.67,48.71,48.67,48.7,116113.0,43.8667,43.9028,43.8667,43.8937,116113.0
2018-08-09 11:10:00,48.7,48.7,48.67,48.69,98740.0,43.8937,43.8937,43.8667,43.8847,98740.0
2018-08-09 11:15:00,48.7,48.7,48.67,48.7,406463.0,43.8937,43.8937,43.8667,43.8937,406463.0
2018-08-09 11:20:00,48.7,48.71,48.68,48.69,187297.0,43.8937,43.9028,43.8757,43.8847,187297.0
2018-08-09 11:25:00,48.69,48.71,48.67,48.7,160597.0,43.8847,43.9028,43.8667,43.8937,160597.0
2018-08-09 11:30:00,48.7,48.7,48.68,48.69,134793.0,43.8937,43.8937,43.8757,43.8847,134793.0
2018-08-09 11:35:00,48.69,48.69,48.65,48.66,91263.0,43.8847,43.8847,43.8487,43.8577,91263.0
2018-08-09 11:40:00,48.66,48.66,48.64,48.64,53321.0,43.8577,43.8577,43.8397,43.8397,53321.0
2018-08-09 11:45:00,48.65,48.65,48.62,48.63,63160.0,43.8487,43.8487,43.8216,43.8307,63160.0
2018-08-09 11:50:00,48.62,48.64,48.61,48.63,64460.0,43.8216,43.8397,43.8126,43.8307,64460.0
2018-08-09 11:55:00,48.63,48.65,48.63,48.64,59371.0,43.8307,43.8487,43.8307,43.8397,59371.0
2018-08-09 12:00:00,48.63,48.67,48.63,48.66,67598.0,43.8307,43.8667,43.8307,43.8577,67598.0
2018-08-09 12:05:00,48.66,48.7,48.66,48.69,190824.0,43.8577,43.8937,43.8577,43.8847,190824.0
2018-08-09 12:10:00,48.69,48.71,48.67,48.68,104773.0,43.8847,43.9028,43.8667,43.8757,104773.0
2018-08-09 12:15:00,48.68,48.69,48.68,48.69,48691.0,43.8757,43.8847,43.8757,43.8847,48691.0
2018-08-09 12:20:00,48.68,48.69,48.68,48.68,23336.0,43.8757,43.8847,43.8757,43.8757,23336.0
2018-08-09 12:25:00,48.68,48.69,48.68,48.69,63267.0,43.8757,43.8847,43.8757,43.8847,63267.0
2018-08-09 12:30:00,48.68,48.7,48.68,48.69,84527.0,43.8757,43.8937,43.8757,43.8847,84527.0
2018-08-09 12:35:00,48.68,48.69,48.66,48.68,41066.0,43.8757,43.8847,43.8577,43.8757,41066.0
2018-08-09 12:40:00,48.67,48.67,48.65,48.66,105911.0,43.8667,43.8667,43.8487,43.8577,105911.0
2018-08-09 12:45:00,48.66,48.67,48.64,48.64,58488.0,43.8577,43.8667,43.8397,43.8397,58488.0
2018-08-09 12:50:00,48.64,48.66,48.64,48.66,50958.0,43.8397,43.8577,43.8397,43.8577,50958.0
2018-08-09 12:55:00,48.66,48.67,48.65,48.66,66941.0,43.8577,43.8667,43.8487,43.8577,66941.0
2018-08-09 13:00:00,48.66,48.67,48.63,48.63,74635.0,43.8577,43.8667,43.8307,43.8307,74635.0
2018-08-09 13:05:00,48.63,48.65,48.63,48.65,48554.0,43.8307,43.8487,43.8307,43.8487,48554.0
2018-08-09 13:10:00,48.65,48.68,48.64,48.67,91044.0,43.8487,43.8757,43.8397,43.8667,91044.0
2018-08-09 13:15:00,48.66,48.7,48.66,48.7,170437.0,43.8577,43.8937,43.8577,43.8937,170437.0
2018-08-09 13:20:00,48.7,48.7,48.68,48.68,72168.0,43.8937,43.8937,43.8757,43.8757,72168.0
2018-08-09 13:25:00,48.69,48.69,48.67,48.69,108508.0,43.8847,43.8847,43.8667,43.8847,108508.0
2018-08-09 13:30:00,48.68,48.69,48.67,48.69,68913.0,43.8757,43.8847,43.8667,43.8847,68913.0
2018-08-09 13:35:00,48.68,48.69,48.68,48.68,112071.0,43.8757,43.8847,43.8757,43.8757,112071.0
2018-08-09 13:40:00,48.69,48.69,48.67,48.67,41178.0,43.8847,43.8847,43.8667,43.8667,41178.0
2018-08-09 13:45:00,48.67,48.68,48.67,48.67,38466.0,43.8667,43.8757,43.8667,43.8667,38466.0
2018-08-09 13:50:00,48.67,48.68,48.65,48.65,72961.0,43.8667,43.8757,43.8487,43.8487,72961.0
2018-08-09 13:55:00,48.65,48.66,48.65,48.65,44811.0,43.8487,43.8577,43.8487,43.8487,44811.0
2018-08-09 14:00:00,48.65,48.66,48.64,48.65,85892.0,43.8487,43.8577,43.8397,43.8487,85892.0
2018-08-09 14:05:00,48.65,48.65,48.63,48.63,57154.0,43.8487,43.8487,43.8307,43.8307,57154.0
2018-08-09 14:10:00,48.63,48.65,48.63,48.65,307350.0,43.8307,43.8487,43.8307,43.8487,307350.0
2018-08-09 14:15:00,48.65,48.65,48.64,48.64,61063.0,43.8487,43.8487,43.8397,43.8397,61063.0
2018-08-09 14:20:00,48.64,48.66,48.64,48.65,153271.0,43.8397,43.8577,43.8397,43.8487,153271.0
2018-08-09 14:25:00,48.65,48.68,48.64,48.68,214082.0,43.8487,43.8757,43.8397,43.8757,214082.0
2018-08-09 14:30:00,48.68,48.68,48.67,48.67,181029.0,43.8757,43.8757,43.8667,43.8667,181029.0
2018-08-09 14:35:00,48.67,48.68,48.67,48.67,94427.0,43.8667,43.8757,43.8667,43.8667,94427.0
2018-08-09 14:40:00,48.67,48.7,48.67,48.69,170378.0,43.8667,43.8937,43.8667,43.8847,170378.0
2018-08-09 14:45:00,48.69,48.69,48.67,48.67,79091.0,43.8847,43.8847,43.8667,43.8667,79091.0
2018-08-09 14:50:00,48.67,48.68,48.66,48.66,70389.0,43.8667,43.8757,43.8577,43.8577,70389.0
2018-08-09 14:55:00,48.66,48.67,48.64,48.64,85875.0,43.8577,43.8667,43.8397,43.8397,85875.0
2018-08-09 15:00:00,48.64,48.65,48.64,48.64,62295.0,43.8397,43.8487,43.8397,43.8397,62295.0
2018-08-09 15:05:00,48.64,48.65,48.63,48.63,71083.0,43.8397,43.8487,43.8307,43.8307,71083.0
2018-08-09 15:10:00,48.63,48.64,48.62,48.62,70688.0,43.8307,43.8397,43.8216,43.8216,70688.0
2018-08-09 15:15:00,48.62,48.63,48.61,48.62,126294.0,43.8216,43.8307,43.8126,43.8216,126294.0
2018-08-09 15:20:00,48.61,48.63,48.61,48.62,64845.0,43.8126,43.8307,43.8126,43.8216,64845.0
2018-08-09 15:25:00,48.62,48.63,48.62,48.62,40962.0,43.8216,43.8307,43.8216,43.8216,40962.0
2018-08-09 15:30:00,48.62,48.63,48.6,48.6,241330.0,43.8216,43.8307,43.8036,43.8036,241330.0
2018-08-09 15:35:00,48.6,48.62,48.58,48.62,211856.0,43.8036,43.8216,43.7856,43.8216,211856.0
2018-08-09 15:40:00,48.61,48.62,48.6,48.6,224493.0,43.8126,43.8216,43.8036,43.8036,224493.0
2018-08-09 15:45:00,48.6,48.61,48.51,48.51,376045.0,43.8036,43.8126,43.7225,43.7225,376045.0
2018-08-09 15:50:00,48.52,48.56,48.49,48.53,269961.0,43.7315,43.7676,43.7045,43.7405,269961.0
2018-08-09 15:55:00,48.53,48.59,48.51,48.54,722374.0,43.7405,43.7946,43.7225,43.7495,722374.0
2018-08-10 09:30:00,48.37,48.52,48.31,48.5,316191.0,43.5963,43.7315,43.5422,43.7135,316191.0
2018-08-10 09:35:00,48.5,48.56,48.49,48.55,159902.0,43.7135,43.7676,43.7045,43.7586,159902.0
2018-08-10 09:40:00,48.54,48.56,48.48,48.53,159937.0,43.7495,43.7676,43.6955,43.7405,159937.0
2018-08-10 09:45:00,48.53,48.54,48.43,48.43,163075.0,43.7405,43.7495,43.6504,43.6504,163075.0
2018-08-10 09:50:00,48.43,48.44,48.34,48.37,152783.0,43.6504,43.6594,43.5693,43.5963,152783.0
2018-08-10 09:55:00,48.37,48.41,48.36,48.4,178245.0,43.5963,43.6324,43.5873,43.6234,178245.0
2018-08-10 10:00:00,48.4,48.41,48.35,48.41,195687.0,43.6234,43.6324,43.5783,43.6324,195687.0
2018-08-10 10:05:00,48.41,48.43,48.37,48.43,173180.0,43.6324,43.6504,43.5963,43.6504,173180.0
2018-08-10 10:10:00,48.43,48.53,48.43,48.51,110372.0,43.6504,43.7405,43.6504,43.7225,110372.0
2018-08-10 10:15:00,48.51,48.53,48.49,48.52,106562.0,43.7225,43.7405,43.7045,43.7315,106562.0
2018-08-10 10:20:00,48.52,48.53,48.49,48.52,123390.0,43.7315,43.7405,43.7045,43.7315,123390.0
2018-08-10 10:25:00,48.51,48.52,48.48,48.49,180220.0,43.7225,43.7315,43.6955,43.7045,180220.0
2018-08-10 10:30:00,48.49,48.6,48.48,48.59,141712.0,43.7045,43.8036,43.6955,43.7946,141712.0
2018-08-10 10:35:00,48.59,48.6,48.57,48.57,108918.0,43.7946,43.8036,43.7766,43.7766,108918.0
2018-08-10 10:40:00,48.58,48.59,48.55,48.55,44361.0,43.7856,43.7946,43.7586,43.7586,44361.0
2018-08-10 10:45:00,48.55,48.59,48.53,48.59,73994.0,43.7586,43.7946,43.7405,43.7946,73994.0
2018-08-10 10:50:00,48.58,48.61,48.57,48.61,94524.0,43.7856,43.8126,43.7766,43.8126,94524.0
2018-08-10 10:55:00,48.61,48.62,48.6,48.61,85963.0,43.8126,43.8216,43.8036,43.8126,85963.0
2018-08-10 11:00:00,48.61,48.65,48.6,48.65,91277.0,43.8126,43.8487,43.8036,43.8487,91277.0
2018-08-10 11:05:00,48.65,48.66,48.63,48.64,140781.0,43.8487,43.8577,43.8307,43.8397,140781.0
2018-08-10 11:10:00,48.63,48.64,48.61,48.62,86732.0,43.8307,43.8397,43.8126,43.8216,86732.0
2018-08-10 11:15:00,48.62,48.64,48.61,48.64,64912.0,43.8216,43.8397,43.8126,43.8397,64912.0
2018-08-10 11:20:00,48.64,48.71,48.63,48.71,211356.0,43.8397,43.9028,43.8307,43.9028,211356.0
2018-08-10 11:25:00,48.71,48.72,48.68,48.68,106191.0,43.9028,43.9118,43.8757,43.8757,106191.0
2018-08-10 11:30:00,48.69,48.69,48.67,48.68,43768.0,43.8847,43.8847,43.8667,43.8757,43768.0
2018-08-10 11:35:00,48.67,48.68,48.64,48.64,81064.0,43.8667,43.8757,43.8397,43.8397,81064.0
2018-08-10 11:40:00,48.64,48.65,48.61,48.62,75719.0,43.8397,43.8487,43.8126,43.8216,75719.0
2018-08-10 11:45:00,48.61,48.64,48.59,48.64,58966.0,43.8126,43.8397,43.7946,43.8397,58966.0
2018-08-10 11:50:00,48.64,48.66,48.63,48.66,104877.0,43.8397,43.8577,43.8307,43.8577,104877.0
2018-08-10 11:55:00,48.65,48.69,48.63,48.63,153813.0,43.8487,43.8847,43.8307,43.8307,153813.0
2018-08-10 12:00:00,48.63,48.64,48.59,48.63,58750.0,43.8307,43.8397,43.7946,43.8307,58750.0
2018-08-10 12:05:00,48.63,48.64,48.59,48.59,43079.0,43.8307,43.8397,43.7946,43.7946,43079.0
2018-08-10 12:10:00,48.59,48.62,48.58,48.59,51664.0,43.7946,43.8216,43.7856,43.7946,51664.0
2018-08-10 12:15:00,48.6,48.6,48.59,48.59,10895.0,43.8036,43.8036,43.7946,43.7946,10895.0
2018-08-10 12:20:00,48.59,48.6,48.59,48.59,35783.0,43.7946,43.8036,43.7946,43.7946,35783.0
2018-08-10 12:25:00,48.59,48.6,48.58,48.59,27587.0,43.7946,43.8036,43.7856,43.7946,27587.0
2018-08-10 12:30:00,48.58,48.62,48.58,48.61,40160.0,43.7856,43.8216,43.7856,43.8126,40160.0
2018-08-10 12:35:00,48.61,48.62,48.6,48.61,32887.0,43.8126,43.8216,43.8036,43.8126,32887.0
2018-08-10 12:40:00,48.62,48.63,48.59,48.59,62880.0,43.8216,43.8307,43.7946,43.7946,62880.0
2018-08-10 12:45:00,48.59,48.6,48.58,48.58,32984.0,43.7946,43.8036,43.7856,43.7856,32984.0
2018-08-10 12:50:00,48.58,48.62,48.56,48.62,114393.0,43.7856,43.8216,43.7676,43.8216,114393.0
2018-08-10 12:55:00,48.62,48.63,48.61,48.63,12417.0,43.8216,43.8307,43.8126,43.8307,12417.0
2018-08-10 13:00:00,48.62,48.62,48.58,48.58,89381.0,43.8216,43.8216,43.7856,43.7856,89381.0
2018-08-10 13:05:00,48.58,48.58,48.55,48.56,37279.0,43.7856,43.7856,43.7586,43.7676,37279.0
2018-08-10 13:10:00,48.57,48.57,48.52,48.52,56810.0,43.7766,43.7766,43.7315,43.7315,56810.0
2018-08-10 13:15:00,48.52,48.53,48.47,48.47,77136.0,43.7315,43.7405,43.6864,43.6864,77136.0
2018-08-10 13:20:00,48.47,48.53,48.46,48.5,90003.0,43.6864,43.7405,43.6774,43.7135,90003.0
2018-08-10 13:25:00,48.51,48.51,48.49,48.5,29521.0,43.7225,43.7225,43.7045,43.7135,29521.0
2018-08-10 13:30:00,48.5,48.5,48.48,48.48,31863.0,43.7135,43.7135,43.6955,43.6955,31863.0
2018-08-10 13:35:00,48.48,48.48,48.44,48.44,120124.0,43.6955,43.6955,43.6594,43.6594,120124.0
2018-08-10 13:40:00,48.45,48.47,48.44,48.44,31310.0,43.6684,43.6864,43.6594,43.6594,31310.0
2018-08-10 13:45:00,48.44,48.45,48.39,48.41,82181.0,43.6594,43.6684,43.6143,43.6324,82181.0
2018-08-10 13:50:00,48.42,48.45,48.42,48.43,61618.0,43.6414,43.6684,43.6414,43.6504,61618.0
2018-08-10 13:55:00,48.43,48.44,48.4,48.41,83003.0,43.6504,43.6594,43.6234,43.6324,83003.0
2018-08-10 14:00:00,48.41,48.44,48.41,48.43,63858.0,43.6324,43.6594,43.6324,43.6504,63858.0
2018-08-10 14:05:00,48.43,48.44,48.39,48.42,117340.0,43.6504,43.6594,43.6143,43.6414,117340.0
2018-08-10 14:10:00,48.42,48.48,48.42,48.46,115015.0,43.6414,43.6955,43.6414,43.6774,115015.0
2018-08-10 14:15:00,48.47,48.47,48.44,48.45,397171.0,43.6864,43.6864,43.6594,43.6684,397171.0
2018-08-10 14:20:00,48.45,48.45,48.4,48.4,80520.0,43.6684,43.6684,43.6234,43.6234,80520.0
2018-08-10 14:25:00,48.4,48.41,48.34,48.34,94022.0,43.6234,43.6324,43.5693,43.5693,94022.0
2018-08-10 14:30:00,48.34,48.36,48.32,48.33,207936.0,43.5693,43.5873,43.5513,43.5603,207936.0
2018-08-10 14:35:00,48.32,48.35,48.32,48.34,146837.0,43.5513,43.5783,43.5513,43.5693,146837.0
2018-08-10 14:40:00,48.35,48.35,48.3,48.34,100197.0,43.5783,43.5783,43.5332,43.5693,100197.0
2018-08-10 14:45:00,48.33,48.34,48.29,48.3,75585.0,43.5603,43.5693,43.5242,43.5332,75585.0
2018-08-10 14:50:00,48.3,48.34,48.3,48.32,64388.0,43.5332,43.5693,43.5332,43.5513,64388.0
2018-08-10 14:55:00,48.32,48.33,48.29,48.3,53771.0,43.5513,43.5603,43.5242,43.5332,53771.0
2018-08-10 15:00:00,48.29,48.29,48.23,48.28,90282.0,43.5242,43.5242,43.4701,43.5152,90282.0
2018-08-10 15:05:00,48.27,48.28,48.26,48.27,38264.0,43.5062,43.5152,43.4972,43.5062,38264.0
2018-08-10 15:10:00,48.27,48.3,48.27,48.3,92490.0,43.5062,43.5332,43.5062,43.5332,92490.0
2018-08-10 15:15:00,48.3,48.37,48.29,48.34,105697.0,43.5332,43.5963,43.5242,43.5693,105697.0
2018-08-10 15:20:00,48.35,48.46,48.34,48.42,163592.0,43.5783,43.6774,43.5693,43.6414,163592.0
2018-08-10 15:25:00,48.43,48.47,48.39,48.41,152482.0,43.6504,43.6864,43.6143,43.6324,152482.0
2018-08-10 15:30:00,48.42,48.42,48.38,48.38,78056.0,43.6414,43.6414,43.6053,43.6053,78056.0
2018-08-10 15:35:00,48.39,48.41,48.36,48.38,154337.0,43.6143,43.6324,43.5873,43.6053,154337.0
2018-08-10 15:40:00,48.39,48.39,48.31,48.34,166418.0,43.6143,43.6143,43.5422,43.5693,166418.0
2018-08-10 15:45:00,48.34,48.37,48.3,48.32,156994.0,43.5693,43.5963,43.5332,43.5513,156994.0
2018-08-10 15:50:00,48.32,48.36,48.31,48.33,258075.0,43.5513,43.5873,43.5422,43.5603,258075.0
2018-08-10 15:55:00,48.33,48.37,48.32,48.32,497532.0,43.5603,43.5963,43.5513,43.5513,497532.0
2018-08-13 09:30:00,48.34,48.46,48.22,48.45,255738.0,43.5693,43.6774,43.4611,43.6684,255738.0
2018-08-13 09:35:00,48.46,48.54,48.45,48.52,157392.0,43.6774,43.7495,43.6684,43.7315,157392.0
2018-08-13 09:40:00,48.52,48.53,48.47,48.47,135975.0,43.7315,43.7405,43.6864,43.6864,135975.0
2018-08-13 09:45:00,48.47,48.48,48.42,48.47,208651.0,43.6864,43.6955,43.6414,43.6864,208651.0
2018-08-13 09:50:00,48.47,48.48,48.43,48.44,188974.0,43.6864,43.6955,43.6504,43.6594,188974.0
2018-08-13 09:55:00,48.45,48.46,48.43,48.44,231442.0,43.6684,43.6774,43.6504,43.6594,231442.0
2018-08-13 10:00:00,48.44,48.45,48.36,48.4,240971.0,43.6594,43.6684,43.5873,43.6234,240971.0
2018-08-13 10:05:00,48.4,48.45,48.39,48.45,122893.0,43.6234,43.6684,43.6143,43.6684,122893.0
2018-08-13 10:10:00,48.45,48.53,48.44,48.51,228804.0,43.6684,43.7405,43.6594,43.7225,228804.0
2018-08-13 10:15:00,48.52,48.55,48.51,48.52,87391.0,43.7315,43.7586,43.7225,43.7315,87391.0
2018-08-13 10:20:00,48.52,48.54,48.5,48.54,93675.0,43.7315,43.7495,43.7135,43.7495,93675.0
2018-08-13 10:25:00,48.54,48.58,48.53,48.55,196611.0,43.7495,43.7856,43.7405,43.7586,196611.0
2018-08-13 10:30:00,48.56,48.59,48.55,48.58,88876.0,43.7676,43.7946,43.7586,43.7856,88876.0
2018-08-13 10:35:00,48.57,48.58,48.54,48.54,98177.0,43.7766,43.7856,43.7495,43.7495,98177.0
2018-08-13 10:40:00,48.55,48.56,48.54,48.55,63523.0,43.7586,43.7676,43.7495,43.7586,63523.0
2018-08-13 10:45:00,48.55,48.57,48.53,48.55,86758.0,43.7586,43.7766,43.7405,43.7586,86758.0
2018-08-13 10:50:00,48.55,48.56,48.54,48.54,68333.0,43.7586,43.7676,43.7495,43.7495,68333.0
2018-08-13 10:55:00,48.55,48.55,48.52,48.53,93579.0,43.7586,43.7586,43.7315,43.7405,93579.0
2018-08-13 11:00:00,48.53,48.54,48.51,48.53,87877.0,43.7405,43.7495,43.7225,43.7405,87877.0
2018-08-13 11:05:00,48.53,48.54,48.48,48.48,149223.0,43.7405,43.7495,43.6955,43.6955,149223.0
2018-08-13 11:10:00,48.48,48.51,48.48,48.51,53452.0,43.6955,43.7225,43.6955,43.7225,53452.0
2018-08-13 11:15:00,48.51,48.51,48.42,48.43,120262.0,43.7225,43.7225,43.6414,43.6504,120262.0
2018-08-13 11:20:00,48.44,48.48,48.43,48.45,77988.0,43.6594,43.6955,43.6504,43.6684,77988.0
2018-08-13 11:25:00,48.45,48.46,48.41,48.42,70632.0,43.6684,43.6774,43.6324,43.6414,70632.0
2018-08-13 11:30:00,48.42,48.43,48.34,48.34,164531.0,43.6414,43.6504,43.5693,43.5693,164531.0
2018-08-13 11:35:00,48.34,48.34,48.29,48.29,88692.0,43.5693,43.5693,43.5242,43.5242,88692.0
2018-08-13 11:40:00,48.29,48.34,48.29,48.33,47130.0,43.5242,43.5693,43.5242,43.5603,47130.0
2018-08-13 11:45:00,48.33,48.36,48.32,48.33,65285.0,43.5603,43.5873,43.5513,43.5603,65285.0
2018-08-13 11:50:00,48.32,48.33,48.2,48.23,136481.0,43.5513,43.5603,43.4431,43.4701,136481.0
2018-08-13 11:55:00,48.23,48.24,48.16,48.16,164794.0,43.4701,43.4791,43.407,43.407,164794.0
2018-08-13 12:00:00,48.16,48.2,48.13,48.2,139914.0,43.407,43.4431,43.38,43.4431,139914.0
2018-08-13 12:05:00,48.2,48.2,48.16,48.19,80122.0,43.4431,43.4431,43.407,43.4341,80122.0
2018-08-13 12:10:00,48.19,48.23,48.18,48.21,43511.0,43.4341,43.4701,43.4251,43.4521,43511.0
2018-08-13 12:15:00,48.21,48.21,48.13,48.14,60639.0,43.4521,43.4521,43.38,43.389,60639.0
2018-08-13 12:20:00,48.13,48.18,48.12,48.13,82267.0,43.38,43.4251,43.371,43.38,82267.0
2018-08-13 12:25:00,48.12,48.13,48.07,48.11,73128.0,43.371,43.38,43.3259,43.362,73128.0
2018-08-13 12:30:00,48.11,48.15,48.09,48.13,82684.0,43.362,43.398,43.344,43.38,82684.0
2018-08-13 12:35:00,48.13,48.19,48.11,48.17,101392.0,43.38,43.4341,43.362,43.4161,101392.0
2018-08-13 12:40:00,48.17,48.18,48.15,48.16,32554.0,43.4161,43.4251,43.398,43.407,32554.0
2018-08-13 12:45:00,48.15,48.16,48.09,48.09,99430.0,43.398,43.407,43.344,43.344,99430.0
2018-08-13 12:50:00,48.09,48.14,48.09,48.09,125039.0,43.344,43.389,43.344,43.344,125039.0
2018-08-13 12:55:00,48.09,48.1,48.08,48.1,47702.0,43.344,43.353,43.3349,43.353,47702.0
2018-08-13 13:00:00,48.09,48.09,48.02,48.05,113231.0,43.344,43.344,43.2809,43.3079,113231.0
2018-08-13 13:05:00,48.05,48.07,47.97,48.02,183219.0,43.3079,43.3259,43.2358,43.2809,183219.0
2018-08-13 13:10:00,48.03,48.08,48.01,48.05,152884.0,43.2899,43.3349,43.2718,43.3079,152884.0
2018-08-13 13:15:00,48.05,48.14,48.04,48.14,92374.0,43.3079,43.389,43.2989,43.389,92374.0
2018-08-13 13:20:00,48.14,48.17,48.13,48.15,182698.0,43.389,43.4161,43.38,43.398,182698.0
2018-08-13 13:25:00,48.16,48.17,48.15,48.17,45099.0,43.407,43.4161,43.398,43.4161,45099.0
2018-08-13 13:30:00,48.17,48.22,48.17,48.21,75311.0,43.4161,43.4611,43.4161,43.4521,75311.0
2018-08-13 13:35:00,48.21,48.21,48.18,48.18,92570.0,43.4521,43.4521,43.4251,43.4251,92570.0
2018-08-13 13:40:00,48.18,48.21,48.17,48.19,52927.0,43.4251,43.4521,43.4161,43.4341,52927.0
2018-08-13 13:45:00,48.19,48.21,48.16,48.16,67571.0,43.4341,43.4521,43.407,43.407,67571.0
2018-08-13 13:50:00,48.16,48.23,48.15,48.21,91032.0,43.407,43.4701,43.398,43.4521,91032.0
2018-08-13 13:55:00,48.21,48.22,48.14,48.15,73580.0,43.4521,43.4611,43.389,43.398,73580.0
2018-08-13 14:00:00,48.14,48.22,48.14,48.22,84630.0,43.389,43.4611,43.389,43.4611,84630.0
2018-08-13 14:05:00,48.22,48.23,48.21,48.21,47556.0,43.4611,43.4701,43.4521,43.4521,47556.0
2018-08-13 14:10:00,48.22,48.23,48.21,48.22,76202.0,43.4611,43.4701,43.4521,43.4611,76202.0
2018-08-13 14:15:00,48.22,48.23,48.19,48.19,88915.0,43.4611,43.4701,43.4341,43.4341,88915.0
2018-08-13 14:20:00,48.19,48.23,48.19,48.2,130421.0,43.4341,43.4701,43.4341,43.4431,130421.0
2018-08-13 14:25:00,48.2,48.29,48.19,48.28,110614.0,43.4431,43.5242,43.4341,43.5152,110614.0
2018-08-13 14:30:00,48.29,48.29,48.27,48.27,62726.0,43.5242,43.5242,43.5062,43.5062,62726.0
2018-08-13 14:35:00,48.28,48.28,48.21,48.21,93185.0,43.5152,43.5152,43.4521,43.4521,93185.0
2018-08-13 14:40:00,48.22,48.23,48.2,48.21,79576.0,43.4611,43.4701,43.4431,43.4521,79576.0
2018-08-13 14:45:00,48.22,48.22,48.2,48.2,52622.0,43.4611,43.4611,43.4431,43.4431,52622.0
2018-08-13 14:50:00,48.2,48.2,48.14,48.14,79062.0,43.4431,43.4431,43.389,43.389,79062.0
2018-08-13 14:55:00,48.14,48.2,48.13,48.18,118855.0,43.389,43.4431,43.38,43.4251,118855.0
2018-08-13 15:00:00,48.17,48.18,48.15,48.15,108236.0,43.4161,43.4251,43.398,43.398,108236.0
2018-08-13 15:05:00,48.16,48.17,48.14,48.16,109896.0,43.407,43.4161,43.389,43.407,109896.0
2018-08-13 15:10:00,48.16,48.22,48.15,48.21,213614.0,43.407,43.4611,43.398,43.4521,213614.0
2018-08-13 15:15:00,48.21,48.24,48.21,48.23,145997.0,43.4521,43.4791,43.4521,43.4701,145997.0
2018-08-13 15:20:00,48.22,48.24,48.21,48.21,96257.0,43.4611,43.4791,43.4521,43.4521,96257.0
2018-08-13 15:25:00,48.21,48.22,48.12,48.15,199890.0,43.4521,43.4611,43.371,43.398,199890.0
2018-08-13 15:30:00,48.15,48.17,48.11,48.13,214004.0,43.398,43.4161,43.362,43.38,214004.0
2018-08-13 15:35:00,48.13,48.16,48.13,48.15,104516.0,43.38,43.407,43.38,43.398,104516.0
2018-08-13 15:40:00,48.15,48.15,48.09,48.12,285437.0,43.398,43.398,43.344,43.371,285437.0
2018-08-13 15:45:00,48.11,48.12,48.02,48.03,374318.0,43.362,43.371,43.2809,43.2899,374318.0
2018-08-13 15:50:00,48.03,48.03,47.97,48.01,439385.0,43.2899,43.2899,43.2358,43.2718,439385.0
2018-08-13 15:55:00,48.01,48.07,48.0,48.02,693608.0,43.2718,43.3259,43.2628,43.2809,693608.0
2018-08-14 09:30:00,48.12,48.26,48.02,48.22,382726.0,43.371,43.4972,43.2809,43.4611,382726.0
2018-08-14 09:35:00,48.22,48.35,48.2,48.33,195117.0,43.4611,43.5783,43.4431,43.5603,195117.0
2018-08-14 09:40:00,48.33,48.34,48.24,48.29,107245.0,43.5603,43.5693,43.4791,43.5242,107245.0
2018-08-14 09:45:00,48.28,48.29,48.09,48.09,152301.0,43.5152,43.5242,43.344,43.344,152301.0
2018-08-14 09:50:00,48.09,48.13,48.07,48.12,241598.0,43.344,43.38,43.3259,43.371,241598.0
2018-08-14 09:55:00,48.12,48.16,48.12,48.15,148409.0,43.371,43.407,43.371,43.398,148409.0
2018-08-14 10:00:00,48.15,48.17,48.03,48.03,147182.0,43.398,43.4161,43.2899,43.2899,147182.0
2018-08-14 10:05:00,48.02,48.09,47.94,48.08,155248.0,43.2809,43.344,43.2088,43.3349,155248.0
2018-08-14 10:10:00,48.08,48.11,48.06,48.07,81646.0,43.3349,43.362,43.3169,43.3259,81646.0
2018-08-14 10:15:00,48.07,48.09,48.03,48.05,112989.0,43.3259,43.344,43.2899,43.3079,112989.0
2018-08-14 10:20:00,48.05,48.15,48.05,48.14,139119.0,43.3079,43.398,43.3079,43.389,139119.0
2018-08-14 10:25:00,48.14,48.16,48.11,48.13,98773.0,43.389,43.407,43.362,43.38,98773.0
2018-08-14 10:30:00,48.13,48.15,48.11,48.11,75168.0,43.38,43.398,43.362,43.362,75168.0
2018-08-14 10:35:00,48.11,48.12,48.07,48.07,151425.0,43.362,43.371,43.3259,43.3259,151425.0
2018-08-14 10:40:00,48.07,48.08,47.97,48.04,236279.0,43.3259,43.3349,43.2358,43.2989,236279.0
2018-08-14 10:45:00,48.05,48.09,48.03,48.08,166380.0,43.3079,43.344,43.2899,43.3349,166380.0
2018-08-14 10:50:00,48.09,48.17,48.07,48.16,142100.0,43.344,43.4161,43.3259,43.407,142100.0
2018-08-14 10:55:00,48.16,48.21,48.12,48.21,191379.0,43.407,43.4521,43.371,43.4521,191379.0
2018-08-14 11:00:00,48.21,48.26,48.2,48.25,211845.0,43.4521,43.4972,43.4431,43.4882,211845.0
2018-08-14 11:05:00,48.26,48.26,48.18,48.22,168325.0,43.4972,43.4972,43.4251,43.4611,168325.0
2018-08-14 11:10:00,48.22,48.24,48.22,48.23,80720.0,43.4611,43.4791,43.4611,43.4701,80720.0
2018-08-14 11:15:00,48.22,48.23,48.15,48.15,160947.0,43.4611,43.4701,43.398,43.398,160947.0
2018-08-14 11:20:00,48.16,48.17,48.15,48.16,79056.0,43.407,43.4161,43.398,43.407,79056.0
2018-08-14 11:25:00,48.16,48.18,48.14,48.14,131866.0,43.407,43.4251,43.389,43.389,131866.0
2018-08-14 11:30:00,48.15,48.16,48.14,48.16,103189.0,43.398,43.407,43.389,43.407,103189.0
2018-08-14 11:35:00,48.15,48.16,48.15,48.16,61126.0,43.398,43.407,43.398,43.407,61126.0
2018-08-14 11:40:00,48.16,48.18,48.15,48.17,163957.0,43.407,43.4251,43.398,43.4161,163957.0
2018-08-14 11:45:00,48.17,48.23,48.15,48.23,134837.0,43.4161,43.4701,43.398,43.4701,134837.0
2018-08-14 11:50:00,48.23,48.28,48.19,48.2,160930.0,43.4701,43.5152,43.4341,43.4431,160930.0
2018-08-14 11:55:00,48.19,48.2,48.17,48.18,67863.0,43.4341,43.4431,43.4161,43.4251,67863.0
2018-08-14 12:00:00,48.19,48.2,48.18,48.19,90508.0,43.4341,43.4431,43.4251,43.4341,90508.0
2018-08-14 12:05:00,48.19,48.2,48.18,48.2,56743.0,43.4341,43.4431,43.4251,43.4431,56743.0
2018-08-14 12:10:00,48.19,48.23,48.19,48.21,86053.0,43.4341,43.4701,43.4341,43.4521,86053.0
2018-08-14 12:15:00,48.21,48.21,48.2,48.21,30338.0,43.4521,43.4521,43.4431,43.4521,30338.0
2018-08-14 12:20:00,48.21,48.21,48.18,48.19,58107.0,43.4521,43.4521,43.4251,43.4341,58107.0
2018-08-14 12:25:00,48.2,48.21,48.19,48.21,26157.0,43.4431,43.4521,43.4341,43.4521,26157.0
2018-08-14 12:30:00,48.21,48.21,48.19,48.19,32082.0,43.4521,43.4521,43.4341,43.4341,32082.0
2018-08-14 12:35:00,48.2,48.2,48.18,48.2,61233.0,43.4431,43.4431,43.4251,43.4431,61233.0
2018-08-14 12:40:00,48.2,48.21,48.19,48.2,58676.0,43.4431,43.4521,43.4341,43.4431,58676.0
2018-08-14 12:45:00,48.2,48.22,48.18,48.19,110065.0,43.4431,43.4611,43.4251,43.4341,110065.0
2018-08-14 12:50:00,48.19,48.2,48.16,48.16,103228.0,43.4341,43.4431,43.407,43.407,103228.0
2018-08-14 12:55:00,48.17,48.18,48.16,48.17,152585.0,43.4161,43.4251,43.407,43.4161,152585.0
2018-08-14 13:00:00,48.18,48.23,48.17,48.23,88007.0,43.4251,43.4701,43.4161,43.4701,88007.0
2018-08-14 13:05:00,48.22,48.23,48.21,48.22,107798.0,43.4611,43.4701,43.4521,43.4611,107798.0
2018-08-14 13:10:00,48.23,48.23,48.21,48.22,59275.0,43.4701,43.4701,43.4521,43.4611,59275.0
2018-08-14 13:15:00,48.22,48.24,48.19,48.23,185261.0,43.4611,43.4791,43.4341,43.4701,185261.0
2018-08-14 13:20:00,48.23,48.24,48.21,48.23,73588.0,43.4701,43.4791,43.4521,43.4701,73588.0
2018-08-14 13:25:00,48.22,48.22,48.19,48.21,124705.0,43.4611,43.4611,43.4341,43.4521,124705.0
2018-08-14 13:30:00,48.21,48.22,48.2,48.21,55187.0,43.4521,43.4611,43.4431,43.4521,55187.0
2018-08-14 13:35:00,48.21,48.22,48.2,48.21,60796.0,43.4521,43.4611,43.4431,43.4521,60796.0
2018-08-14 13:40:00,48.2,48.21,48.18,48.18,65822.0,43.4431,43.4521,43.4251,43.4251,65822.0
2018-08-14 13:45:00,48.18,48.19,48.18,48.19,41744.0,43.4251,43.4341,43.4251,43.4341,41744.0
2018-08-14 13:50:00,48.19,48.19,48.17,48.17,64532.0,43.4341,43.4341,43.4161,43.4161,64532.0
2018-08-14 13:55:00,48.18,48.24,48.17,48.23,157123.0,43.4251,43.4791,43.4161,43.4701,157123.0
2018-08-14 14:00:00,48.23,48.27,48.22,48.25,164136.0,43.4701,43.5062,43.4611,43.4882,164136.0
2018-08-14 14:05:00,48.24,48.25,48.21,48.22,77936.0,43.4791,43.4882,43.4521,43.4611,77936.0
2018-08-14 14:10:00,48.22,48.23,48.2,48.21,42373.0,43.4611,43.4701,43.4431,43.4521,42373.0
2018-08-14 14:15:00,48.21,48.26,48.21,48.25,72185.0,43.4521,43.4972,43.4521,43.4882,72185.0
2018-08-14 14:20:00,48.26,48.26,48.22,48.25,103267.0,43.4972,43.4972,43.4611,43.4882,103267.0
2018-08-14 14:25:00,48.25,48.26,48.22,48.24,62700.0,43.4882,43.4972,43.4611,43.4791,62700.0
2018-08-14 14:30:00,48.24,48.25,48.22,48.22,56030.0,43.4791,43.4882,43.4611,43.4611,56030.0
2018-08-14 14:35:00,48.23,48.25,48.22,48.25,108495.0,43.4701,43.4882,43.4611,43.4882,108495.0
2018-08-14 14:40:00,48.25,48.26,48.24,48.26,45179.0,43.4882,43.4972,43.4791,43.4972,45179.0
2018-08-14 14:45:00,48.26,48.3,48.25,48.29,103003.0,43.4972,43.5332,43.4882,43.5242,103003.0
2018-08-14 14:50:00,48.29,48.3,48.27,48.28,96512.0,43.5242,43.5332,43.5062,43.5152,96512.0
2018-08-14 14:55:00,48.28,48.28,48.24,48.27,74635.0,43.5152,43.5152,43.4791,43.5062,74635.0
2018-08-14 15:00:00,48.27,48.28,48.25,48.28,75218.0,43.5062,43.5152,43.4882,43.5152,75218.0
2018-08-14 15:05:00,48.28,48.3,48.26,48.27,72649.0,43.5152,43.5332,43.4972,43.5062,72649.0
2018-08-14 15:10:00,48.27,48.27,48.26,48.26,39321.0,43.5062,43.5062,43.4972,43.4972,39321.0
2018-08-14 15:15:00,48.27,48.27,48.25,48.26,79089.0,43.5062,43.5062,43.4882,43.4972,79089.0
2018-08-14 15:20:00,48.27,48.29,48.24,48.29,126130.0,43.5062,43.5242,43.4791,43.5242,126130.0
2018-08-14 15:25:00,48.29,48.31,48.28,48.28,119705.0,43.5242,43.5422,43.5152,43.5152,119705.0
2018-08-14 15:30:00,48.28,48.29,48.23,48.25,236179.0,43.5152,43.5242,43.4701,43.4882,236179.0
2018-08-14 15:35:00,48.26,48.31,48.25,48.3,207836.0,43.4972,43.5422,43.4882,43.5332,207836.0
2018-08-14 15:40:00,48.3,48.31,48.27,48.28,158126.0,43.5332,43.5422,43.5062,43.5152,158126.0
2018-08-14 15:45:00,48.28,48.29,48.22,48.25,280847.0,43.5152,43.5242,43.4611,43.4882,280847.0
2018-08-14 15:50:00,48.25,48.27,48.21,48.22,207182.0,43.4882,43.5062,43.4521,43.4611,207182.0
2018-08-14 15:55:00,48.21,48.24,48.19,48.24,512145.0,43.4521,43.4791,43.4341,43.4791,512145.0
2018-08-15 09:30:00,48.1,48.23,48.0,48.23,262706.0,43.353,43.4701,43.2628,43.4701,262706.0
2018-08-15 09:35:00,48.22,48.25,48.21,48.24,108696.0,43.4611,43.4882,43.4521,43.4791,108696.0
2018-08-15 09:40:00,48.24,48.26,48.23,48.24,129880.0,43.4791,43.4972,43.4701,43.4791,129880.0
2018-08-15 09:45:00,48.23,48.23,48.08,48.11,221367.0,43.4701,43.4701,43.3349,43.362,221367.0
2018-08-15 09:50:00,48.11,48.12,47.94,47.95,171802.0,43.362,43.371,43.2088,43.2178,171802.0
2018-08-15 09:55:00,47.96,48.01,47.89,47.92,107205.0,43.2268,43.2718,43.1637,43.1907,107205.0
2018-08-15 10:00:00,47.92,47.92,47.84,47.86,196292.0,43.1907,43.1907,43.1186,43.1366,196292.0
2018-08-15 10:05:00,47.85,47.88,47.76,47.78,190151.0,43.1276,43.1547,43.0465,43.0645,190151.0
2018-08-15 10:10:00,47.77,47.9,47.75,47.86,153114.0,43.0555,43.1727,43.0375,43.1366,153114.0
2018-08-15 10:15:00,47.86,47.86,47.71,47.77,179835.0,43.1366,43.1366,43.0015,43.0555,179835.0
2018-08-15 10:20:00,47.76,47.83,47.74,47.82,198347.0,43.0465,43.1096,43.0285,43.1006,198347.0
2018-08-15 10:25:00,47.81,47.81,47.7,47.7,117686.0,43.0916,43.0916,42.9924,42.9924,117686.0
2018-08-15 10:30:00,47.7,47.75,47.68,47.69,139849.0,42.9924,43.0375,42.9744,42.9834,139849.0
2018-08-15 10:35:00,47.69,47.82,47.68,47.81,174394.0,42.9834,43.1006,42.9744,43.0916,174394.0
2018-08-15 10:40:00,47.8,47.82,47.76,47.76,107389.0,43.0826,43.1006,43.0465,43.0465,107389.0
2018-08-15 10:45:00,47.76,47.77,47.64,47.64,120398.0,43.0465,43.0555,42.9384,42.9384,120398.0
2018-08-15 10:50:00,47.65,47.65,47.58,47.63,140922.0,42.9474,42.9474,42.8843,42.9293,140922.0
2018-08-15 10:55:00,47.63,47.68,47.62,47.65,102256.0,42.9293,42.9744,42.9203,42.9474,102256.0
2018-08-15 11:00:00,47.65,47.74,47.64,47.73,187925.0,42.9474,43.0285,42.9384,43.0195,187925.0
2018-08-15 11:05:00,47.72,47.81,47.68,47.8,158796.0,43.0105,43.0916,42.9744,43.0826,158796.0
2018-08-15 11:10:00,47.8,47.85,47.78,47.83,223536.0,43.0826,43.1276,43.0645,43.1096,223536.0
2018-08-15 11:15:00,47.82,47.85,47.72,47.76,219691.0,43.1006,43.1276,43.0105,43.0465,219691.0
2018-08-15 11:20:00,47.76,47.79,47.71,47.77,191286.0,43.0465,43.0736,43.0015,43.0555,191286.0
2018-08-15 11:25:00,47.78,47.79,47.73,47.73,179032.0,43.0645,43.0736,43.0195,43.0195,179032.0
2018-08-15 11:30:00,47.73,47.76,47.68,47.71,148376.0,43.0195,43.0465,42.9744,43.0015,148376.0
2018-08-15 11:35:00,47.72,47.73,47.6,47.61,173044.0,43.0105,43.0195,42.9023,42.9113,173044.0
2018-08-15 11:40:00,47.6,47.65,47.56,47.64,128090.0,42.9023,42.9474,42.8663,42.9384,128090.0
2018-08-15 11:45:00,47.65,47.68,47.59,47.66,97080.0,42.9474,42.9744,42.8933,42.9564,97080.0
2018-08-15 11:50:00,47.67,47.69,47.6,47.64,92123.0,42.9654,42.9834,42.9023,42.9384,92123.0
2018-08-15 11:55:00,47.65,47.67,47.58,47.62,89739.0,42.9474,42.9654,42.8843,42.9203,89739.0
2018-08-15 12:00:00,47.61,47.66,47.61,47.62,117007.0,42.9113,42.9564,42.9113,42.9203,117007.0
2018-08-15 12:05:00,47.62,47.7,47.57,47.69,99377.0,42.9203,42.9924,42.8753,42.9834,99377.0
2018-08-15 12:10:00,47.69,47.72,47.66,47.71,90084.0,42.9834,43.0105,42.9564,43.0015,90084.0
2018-08-15 12:15:00,47.71,47.71,47.67,47.68,58644.0,43.0015,43.0015,42.9654,42.9744,58644.0
2018-08-15 12:20:00,47.67,47.72,47.64,47.71,68808.0,42.9654,43.0105,42.9384,43.0015,68808.0
2018-08-15 12:25:00,47.71,47.74,47.7,47.74,68513.0,43.0015,43.0285,42.9924,43.0285,68513.0
2018-08-15 12:30:00,47.75,47.81,47.74,47.8,90763.0,43.0375,43.0916,43.0285,43.0826,90763.0
2018-08-15 12:35:00,47.8,47.82,47.79,47.81,75866.0,43.0826,43.1006,43.0736,43.0916,75866.0
2018-08-15 12:40:00,47.82,47.83,47.77,47.8,102338.0,43.1006,43.1096,43.0555,43.0826,102338.0
2018-08-15 12:45:00,47.8,47.81,47.77,47.78,86539.0,43.0826,43.0916,43.0555,43.0645,86539.0
2018-08-15 12:50:00,47.79,47.8,47.75,47.77,65109.0,43.0736,43.0826,43.0375,43.0555,65109.0
2018-08-15 12:55:00,47.77,47.8,47.76,47.8,56650.0,43.0555,43.0826,43.0465,43.0826,56650.0
2018-08-15 13:00:00,47.8,47.82,47.76,47.81,106529.0,43.0826,43.1006,43.0465,43.0916,106529.0
2018-08-15 13:05:00,47.81,47.86,47.78,47.78,161203.0,43.0916,43.1366,43.0645,43.0645,161203.0
2018-08-15 13:10:00,47.78,47.81,47.74,47.75,65475.0,43.0645,43.0916,43.0285,43.0375,65475.0
2018-08-15 13:15:00,47.75,47.76,47.7,47.73,113961.0,43.0375,43.0465,42.9924,43.0195,113961.0
2018-08-15 13:20:00,47.73,47.75,47.64,47.65,160030.0,43.0195,43.0375,42.9384,42.9474,160030.0
2018-08-15 13:25:00,47.66,47.72,47.65,47.7,86772.0,42.9564,43.0105,42.9474,42.9924,86772.0
2018-08-15 13:30:00,47.71,47.72,47.67,47.7,88581.0,43.0015,43.0105,42.9654,42.9924,88581.0
2018-08-15 13:35:00,47.7,47.72,47.68,47.72,45518.0,42.9924,43.0105,42.9744,43.0105,45518.0
2018-08-15 13:40:00,47.71,47.77,47.7,47.75,55749.0,43.0015,43.0555,42.9924,43.0375,55749.0
2018-08-15 13:45:00,47.76,47.78,47.73,47.73,110143.0,43.0465,43.0645,43.0195,43.0195,110143.0
2018-08-15 13:50:00,47.73,47.77,47.73,47.73,62356.0,43.0195,43.0555,43.0195,43.0195,62356.0
2018-08-15 13:55:00,47.73,47.75,47.68,47.7,94794.0,43.0195,43.0375,42.9744,42.9924,94794.0
2018-08-15 14:00:00,47.71,47.75,47.69,47.73,81563.0,43.0015,43.0375,42.9834,43.0195,81563.0
2018-08-15 14:05:00,47.73,47.74,47.68,47.7,110685.0,43.0195,43.0285,42.9744,42.9924,110685.0
2018-08-15 14:10:00,47.7,47.72,47.58,47.58,96311.0,42.9924,43.0105,42.8843,42.8843,96311.0
2018-08-15 14:15:00,47.58,47.64,47.58,47.63,65582.0,42.8843,42.9384,42.8843,42.9293,65582.0
2018-08-15 14:20:00,47.64,47.66,47.62,47.64,92051.0,42.9384,42.9564,42.9203,42.9384,92051.0
2018-08-15 14:25:00,47.65,47.65,47.59,47.61,100184.0,42.9474,42.9474,42.8933,42.9113,100184.0
2018-08-15 14:30:00,47.6,47.62,47.58,47.59,147570.0,42.9023,42.9203,42.8843,42.8933,147570.0
2018-08-15 14:35:00,47.59,47.65,47.59,47.6,169871.0,42.8933,42.9474,42.8933,42.9023,169871.0
2018-08-15 14:40:00,47.6,47.62,47.58,47.6,165771.0,42.9023,42.9203,42.8843,42.9023,165771.0
2018-08-15 14:45:00,47.6,47.62,47.56,47.57,86406.0,42.9023,42.9203,42.8663,42.8753,86406.0
2018-08-15 14:50:00,47.57,47.63,47.52,47.59,287467.0,42.8753,42.9293,42.8302,42.8933,287467.0
2018-08-15 14:55:00,47.59,47.64,47.56,47.6,342341.0,42.8933,42.9384,42.8663,42.9023,342341.0
2018-08-15 15:00:00,47.61,47.69,47.6,47.65,265561.0,42.9113,42.9834,42.9023,42.9474,265561.0
2018-08-15 15:05:00,47.65,47.75,47.64,47.71,150756.0,42.9474,43.0375,42.9384,43.0015,150756.0
2018-08-15 15:10:00,47.72,47.72,47.67,47.68,131795.0,43.0105,43.0105,42.9654,42.9744,131795.0
2018-08-15 15:15:00,47.68,47.73,47.67,47.69,132480.0,42.9744,43.0195,42.9654,42.9834,132480.0
2018-08-15 15:20:00,47.69,47.72,47.67,47.72,134397.0,42.9834,43.0105,42.9654,43.0105,134397.0
2018-08-15 15:25:00,47.71,47.76,47.71,47.75,169970.0,43.0015,43.0465,43.0015,43.0375,169970.0
2018-08-15 15:30:00,47.74,47.86,47.74,47.86,212300.0,43.0285,43.1366,43.0285,43.1366,212300.0
2018-08-15 15:35:00,47.86,47.87,47.79,47.8,297730.0,43.1366,43.1457,43.0736,43.0826,297730.0
2018-08-15 15:40:00,47.79,47.83,47.74,47.83,332234.0,43.0736,43.1096,43.0285,43.1096,332234.0
2018-08-15 15:45:00,47.82,47.88,47.81,47.84,280644.0,43.1006,43.1547,43.0916,43.1186,280644.0
2018-08-15 15:50:00,47.84,47.84,47.78,47.82,325679.0,43.1186,43.1186,43.0645,43.1006,325679.0
2018-08-15 15:55:00,47.82,47.87,47.8,47.84,660784.0,43.1006,43.1457,43.0826,43.1186,660784.0
2018-08-16 09:30:00,48.14,48.4,48.1,48.38,374043.0,43.389,43.6234,43.353,43.6053,374043.0
2018-08-16 09:35:00,48.38,48.41,48.21,48.25,171790.0,43.6053,43.6324,43.4521,43.4882,171790.0
2018-08-16 09:40:00,48.26,48.31,48.22,48.23,163309.0,43.4972,43.5422,43.4611,43.4701,163309.0
2018-08-16 09:45:00,48.23,48.27,48.21,48.21,109084.0,43.4701,43.5062,43.4521,43.4521,109084.0
2018-08-16 09:50:00,48.21,48.22,48.15,48.19,162816.0,43.4521,43.4611,43.398,43.4341,162816.0
2018-08-16 09:55:00,48.19,48.26,48.18,48.25,167349.0,43.4341,43.4972,43.4251,43.4882,167349.0
2018-08-16 10:00:00,48.26,48.28,48.24,48.25,141234.0,43.4972,43.5152,43.4791,43.4882,141234.0
2018-08-16 10:05:00,48.26,48.28,48.24,48.24,162972.0,43.4972,43.5152,43.4791,43.4791,162972.0
2018-08-16 10:10:00,48.24,48.24,48.22,48.24,149533.0,43.4791,43.4791,43.4611,43.4791,149533.0
2018-08-16 10:15:00,48.23,48.24,48.15,48.17,221791.0,43.4701,43.4791,43.398,43.4161,221791.0
2018-08-16 10:20:00,48.18,48.23,48.17,48.22,140401.0,43.4251,43.4701,43.4161,43.4611,140401.0
2018-08-16 10:25:00,48.23,48.27,48.2,48.27,132099.0,43.4701,43.5062,43.4431,43.5062,132099.0
2018-08-16 10:30:00,48.27,48.3,48.26,48.28,110900.0,43.5062,43.5332,43.4972,43.5152,110900.0
2018-08-16 10:35:00,48.29,48.33,48.27,48.32,65387.0,43.5242,43.5603,43.5062,43.5513,65387.0
2018-08-16 10:40:00,48.32,48.32,48.28,48.28,107441.0,43.5513,43.5513,43.5152,43.5152,107441.0
2018-08-16 10:45:00,48.29,48.29,48.26,48.26,49793.0,43.5242,43.5242,43.4972,43.4972,49793.0
2018-08-16 10:50:00,48.26,48.27,48.24,48.25,63830.0,43.4972,43.5062,43.4791,43.4882,63830.0
2018-08-16 10:55:00,48.24,48.25,48.21,48.22,75959.0,43.4791,43.4882,43.4521,43.4611,75959.0
2018-08-16 11:00:00,48.22,48.27,48.21,48.22,157221.0,43.4611,43.5062,43.4521,43.4611,157221.0
2018-08-16 11:05:00,48.21,48.24,48.21,48.22,74725.0,43.4521,43.4791,43.4521,43.4611,74725.0
2018-08-16 11:10:00,48.22,48.24,48.22,48.23,63562.0,43.4611,43.4791,43.4611,43.4701,63562.0
2018-08-16 11:15:00,48.23,48.29,48.22,48.26,117083.0,43.4701,43.5242,43.4611,43.4972,117083.0
2018-08-16 11:20:00,48.26,48.28,48.25,48.26,94414.0,43.4972,43.5152,43.4882,43.4972,94414.0
2018-08-16 11:25:00,48.26,48.27,48.23,48.27,90715.0,43.4972,43.5062,43.4701,43.5062,90715.0
2018-08-16 11:30:00,48.27,48.27,48.23,48.25,109857.0,43.5062,43.5062,43.4701,43.4882,109857.0
2018-08-16 11:35:00,48.25,48.3,48.24,48.28,82247.0,43.4882,43.5332,43.4791,43.5152,82247.0
2018-08-16 11:40:00,48.28,48.29,48.27,48.28,61022.0,43.5152,43.5242,43.5062,43.5152,61022.0
2018-08-16 11:45:00,48.27,48.34,48.27,48.33,61237.0,43.5062,43.5693,43.5062,43.5603,61237.0
2018-08-16 11:50:00,48.34,48.34,48.33,48.34,32889.0,43.5693,43.5693,43.5603,43.5693,32889.0
2018-08-16 11:55:00,48.34,48.34,48.33,48.34,36243.0,43.5693,43.5693,43.5603,43.5693,36243.0
2018-08-16 12:00:00,48.34,48.39,48.33,48.36,86705.0,43.5693,43.6143,43.5603,43.5873,86705.0
2018-08-16 12:05:00,48.36,48.4,48.35,48.4,64472.0,43.5873,43.6234,43.5783,43.6234,64472.0
2018-08-16 12:10:00,48.4,48.45,48.39,48.44,117359.0,43.6234,43.6684,43.6143,43.6594,117359.0
2018-08-16 12:15:00,48.44,48.44,48.41,48.41,86428.0,43.6594,43.6594,43.6324,43.6324,86428.0
2018-08-16 12:20:00,48.42,48.42,48.38,48.39,93337.0,43.6414,43.6414,43.6053,43.6143,93337.0
2018-08-16 12:25:00,48.4,48.4,48.37,48.37,86554.0,43.6234,43.6234,43.5963,43.5963,86554.0
2018-08-16 12:30:00,48.37,48.39,48.32,48.32,107342.0,43.5963,43.6143,43.5513,43.5513,107342.0
2018-08-16 12:35:00,48.33,48.34,48.32,48.33,44021.0,43.5603,43.5693,43.5513,43.5603,44021.0
2018-08-16 12:40:00,48.32,48.33,48.26,48.27,80304.0,43.5513,43.5603,43.4972,43.5062,80304.0
2018-08-16 12:45:00,48.27,48.32,48.26,48.32,56881.0,43.5062,43.5513,43.4972,43.5513,56881.0
2018-08-16 12:50:00,48.31,48.35,48.3,48.34,48937.0,43.5422,43.5783,43.5332,43.5693,48937.0
2018-08-16 12:55:00,48.34,48.36,48.33,48.35,88346.0,43.5693,43.5873,43.5603,43.5783,88346.0
2018-08-16 13:00:00,48.34,48.37,48.33,48.36,103811.0,43.5693,43.5963,43.5603,43.5873,103811.0
2018-08-16 13:05:00,48.36,48.37,48.27,48.28,163140.0,43.5873,43.5963,43.5062,43.5152,163140.0
2018-08-16 13:10:00,48.28,48.29,48.25,48.28,101173.0,43.5152,43.5242,43.4882,43.5152,101173.0
2018-08-16 13:15:00,48.29,48.29,48.24,48.25,92938.0,43.5242,43.5242,43.4791,43.4882,92938.0
2018-08-16 13:20:00,48.24,48.28,48.24,48.28,66828.0,43.4791,43.5152,43.4791,43.5152,66828.0
2018-08-16 13:25:00,48.28,48.29,48.25,48.26,58786.0,43.5152,43.5242,43.4882,43.4972,58786.0
2018-08-16 13:30:00,48.26,48.26,48.2,48.25,94706.0,43.4972,43.4972,43.4431,43.4882,94706.0
2018-08-16 13:35:00,48.25,48.29,48.24,48.27,44644.0,43.4882,43.5242,43.4791,43.5062,44644.0
2018-08-16 13:40:00,48.27,48.29,48.27,48.28,40843.0,43.5062,43.5242,43.5062,43.5152,40843.0
2018-08-16 13:45:00,48.28,48.29,48.23,48.23,92108.0,43.5152,43.5242,43.4701,43.4701,92108.0
2018-08-16 13:50:00,48.23,48.24,48.2,48.2,49858.0,43.4701,43.4791,43.4431,43.4431,49858.0
2018-08-16 13:55:00,48.2,48.2,48.17,48.19,74909.0,43.4431,43.4431,43.4161,43.4341,74909.0
2018-08-16 14:00:00,48.19,48.25,48.18,48.25,108548.0,43.4341,43.4882,43.4251,43.4882,108548.0
2018-08-16 14:05:00,48.25,48.26,48.22,48.25,95394.0,43.4882,43.4972,43.4611,43.4882,95394.0
2018-08-16 14:10:00,48.25,48.29,48.24,48.27,64797.0,43.4882,43.5242,43.4791,43.5062,64797.0
2018-08-16 14:15:00,48.28,48.29,48.27,48.28,72243.0,43.5152,43.5242,43.5062,43.5152,72243.0
2018-08-16 14:20:00,48.28,48.3,48.26,48.3,92799.0,43.5152,43.5332,43.4972,43.5332,92799.0
2018-08-16 14:25:00,48.3,48.31,48.28,48.28,187960.0,43.5332,43.5422,43.5152,43.5152,187960.0
2018-08-16 14:30:00,48.28,48.28,48.22,48.27,241921.0,43.5152,43.5152,43.4611,43.5062,241921.0
2018-08-16 14:35:00,48.27,48.3,48.26,48.26,136680.0,43.5062,43.5332,43.4972,43.4972,136680.0
2018-08-16 14:40:00,48.26,48.29,48.24,48.28,86763.0,43.4972,43.5242,43.4791,43.5152,86763.0
2018-08-16 14:45:00,48.28,48.29,48.27,48.28,50796.0,43.5152,43.5242,43.5062,43.5152,50796.0
2018-08-16 14:50:00,48.29,48.29,48.27,48.28,61854.0,43.5242,43.5242,43.5062,43.5152,61854.0
2018-08-16 14:55:00,48.27,48.28,48.26,48.26,86544.0,43.5062,43.5152,43.4972,43.4972,86544.0
2018-08-16 15:00:00,48.26,48.28,48.23,48.26,94610.0,43.4972,43.5152,43.4701,43.4972,94610.0
2018-08-16 15:05:00,48.27,48.28,48.26,48.26,90436.0,43.5062,43.5152,43.4972,43.4972,90436.0
2018-08-16 15:10:00,48.26,48.28,48.26,48.28,52196.0,43.4972,43.5152,43.4972,43.5152,52196.0
2018-08-16 15:15:00,48.28,48.28,48.25,48.25,86165.0,43.5152,43.5152,43.4882,43.4882,86165.0
2018-08-16 15:20:00,48.25,48.25,48.21,48.25,84787.0,43.4882,43.4882,43.4521,43.4882,84787.0
2018-08-16 15:25:00,48.25,48.27,48.24,48.27,91665.0,43.4882,43.5062,43.4791,43.5062,91665.0
2018-08-16 15:30:00,48.26,48.27,48.22,48.25,181220.0,43.4972,43.5062,43.4611,43.4882,181220.0
2018-08-16 15:35:00,48.24,48.25,48.23,48.23,139919.0,43.4791,43.4882,43.4701,43.4701,139919.0
2018-08-16 15:40:00,48.23,48.24,48.18,48.2,151152.0,43.4701,43.4791,43.4251,43.4431,151152.0
2018-08-16 15:45:00,48.2,48.21,48.05,48.11,530599.0,43.4431,43.4521,43.3079,43.362,530599.0
2018-08-16 15:50:00,48.11,48.11,48.04,48.07,290613.0,43.362,43.362,43.2989,43.3259,290613.0
2018-08-16 15:55:00,48.07,48.12,48.05,48.11,606541.0,43.3259,43.371,43.3079,43.362,606541.0
2018-08-17 09:30:00,48.21,48.27,48.14,48.23,456700.0,43.4521,43.5062,43.389,43.4701,456700.0
2018-08-17 09:35:00,48.24,48.31,48.2,48.29,90999.0,43.4791,43.5422,43.4431,43.5242,90999.0
2018-08-17 09:40:00,48.29,48.29,48.16,48.17,109533.0,43.5242,43.5242,43.407,43.4161,109533.0
2018-08-17 09:45:00,48.17,48.28,48.17,48.26,142293.0,43.4161,43.5152,43.4161,43.4972,142293.0
2018-08-17 09:50:00,48.26,48.32,48.2,48.2,116244.0,43.4972,43.5513,43.4431,43.4431,116244.0
2018-08-17 09:55:00,48.2,48.24,48.02,48.12,159587.0,43.4431,43.4791,43.2809,43.371,159587.0
2018-08-17 10:00:00,48.13,48.19,48.11,48.13,107343.0,43.38,43.4341,43.362,43.38,107343.0
2018-08-17 10:05:00,48.13,48.19,48.13,48.15,112145.0,43.38,43.4341,43.38,43.398,112145.0
2018-08-17 10:10:00,48.14,48.18,48.12,48.12,153557.0,43.389,43.4251,43.371,43.371,153557.0
2018-08-17 10:15:00,48.12,48.13,48.08,48.08,90863.0,43.371,43.38,43.3349,43.3349,90863.0
2018-08-17 10:20:00,48.08,48.1,48.05,48.05,116431.0,43.3349,43.353,43.3079,43.3079,116431.0
2018-08-17 10:25:00,48.06,48.06,48.01,48.01,144534.0,43.3169,43.3169,43.2718,43.2718,144534.0
2018-08-17 10:30:00,48.02,48.05,47.99,48.01,255796.0,43.2809,43.3079,43.2538,43.2718,255796.0
2018-08-17 10:35:00,48.01,48.09,48.0,48.06,226429.0,43.2718,43.344,43.2628,43.3169,226429.0
2018-08-17 10:40:00,48.06,48.07,48.03,48.05,95978.0,43.3169,43.3259,43.2899,43.3079,95978.0
2018-08-17 10:45:00,48.05,48.15,48.04,48.14,148185.0,43.3079,43.398,43.2989,43.389,148185.0
2018-08-17 10:50:00,48.14,48.14,48.09,48.09,123791.0,43.389,43.389,43.344,43.344,123791.0
2018-08-17 10:55:00,48.09,48.1,48.06,48.09,84221.0,43.344,43.353,43.3169,43.344,84221.0
2018-08-17 11:00:00,48.09,48.15,48.08,48.15,112001.0,43.344,43.398,43.3349,43.398,112001.0
2018-08-17 11:05:00,48.15,48.15,48.11,48.13,83718.0,43.398,43.398,43.362,43.38,83718.0
2018-08-17 11:10:00,48.12,48.13,48.1,48.12,47706.0,43.371,43.38,43.353,43.371,47706.0
2018-08-17 11:15:00,48.12,48.2,48.11,48.2,104469.0,43.371,43.4431,43.362,43.4431,104469.0
2018-08-17 11:20:00,48.21,48.23,48.18,48.22,143418.0,43.4521,43.4701,43.4251,43.4611,143418.0
2018-08-17 11:25:00,48.22,48.22,48.16,48.21,124576.0,43.4611,43.4611,43.407,43.4521,124576.0
2018-08-17 11:30:00,48.21,48.26,48.19,48.25,71849.0,43.4521,43.4972,43.4341,43.4882,71849.0
2018-08-17 11:35:00,48.25,48.27,48.12,48.13,123375.0,43.4882,43.5062,43.371,43.38,123375.0
2018-08-17 11:40:00,48.12,48.2,48.12,48.19,25995.0,43.371,43.4431,43.371,43.4341,25995.0
2018-08-17 11:45:00,48.19,48.22,48.19,48.22,81697.0,43.4341,43.4611,43.4341,43.4611,81697.0
2018-08-17 11:50:00,48.22,48.23,48.2,48.22,63194.0,43.4611,43.4701,43.4431,43.4611,63194.0
2018-08-17 11:55:00,48.22,48.25,48.19,48.25,135796.0,43.4611,43.4882,43.4341,43.4882,135796.0
2018-08-17 12:00:00,48.25,48.25,48.19,48.19,108533.0,43.4882,43.4882,43.4341,43.4341,108533.0
2018-08-17 12:05:00,48.19,48.22,48.19,48.22,60005.0,43.4341,43.4611,43.4341,43.4611,60005.0
2018-08-17 12:10:00,48.22,48.22,48.18,48.18,60843.0,43.4611,43.4611,43.4251,43.4251,60843.0
2018-08-17 12:15:00,48.19,48.2,48.18,48.18,69194.0,43.4341,43.4431,43.4251,43.4251,69194.0
2018-08-17 12:20:00,48.19,48.2,48.18,48.2,37372.0,43.4341,43.4431,43.4251,43.4431,37372.0
2018-08-17 12:25:00,48.19,48.2,48.18,48.18,45233.0,43.4341,43.4431,43.4251,43.4251,45233.0
2018-08-17 12:30:00,48.18,48.19,48.14,48.15,92524.0,43.4251,43.4341,43.389,43.398,92524.0
2018-08-17 12:35:00,48.14,48.15,48.09,48.09,73052.0,43.389,43.398,43.344,43.344,73052.0
2018-08-17 12:40:00,48.09,48.14,48.09,48.14,44921.0,43.344,43.389,43.344,43.389,44921.0
2018-08-17 12:45:00,48.13,48.14,48.11,48.11,57455.0,43.38,43.389,43.362,43.362,57455.0
2018-08-17 12:50:00,48.11,48.12,48.11,48.11,20397.0,43.362,43.371,43.362,43.362,20397.0
2018-08-17 12:55:00,48.11,48.11,48.09,48.09,61627.0,43.362,43.362,43.344,43.344,61627.0
2018-08-17 13:00:00,48.09,48.1,48.09,48.09,19951.0,43.344,43.353,43.344,43.344,19951.0
2018-08-17 13:05:00,48.09,48.1,48.07,48.08,70745.0,43.344,43.353,43.3259,43.3349,70745.0
2018-08-17 13:10:00,48.07,48.08,48.06,48.06,47249.0,43.3259,43.3349,43.3169,43.3169,47249.0
2018-08-17 13:15:00,48.07,48.08,48.06,48.07,60734.0,43.3259,43.3349,43.3169,43.3259,60734.0
2018-08-17 13:20:00,48.08,48.08,48.05,48.05,94859.0,43.3349,43.3349,43.3079,43.3079,94859.0
2018-08-17 13:25:00,48.05,48.06,48.0,48.01,111484.0,43.3079,43.3169,43.2628,43.2718,111484.0
2018-08-17 13:30:00,48.01,48.04,48.0,48.04,101034.0,43.2718,43.2989,43.2628,43.2989,101034.0
2018-08-17 13:35:00,48.03,48.06,48.03,48.05,152237.0,43.2899,43.3169,43.2899,43.3079,152237.0
2018-08-17 13:40:00,48.05,48.06,48.04,48.04,69103.0,43.3079,43.3169,43.2989,43.2989,69103.0
2018-08-17 13:45:00,48.04,48.09,48.04,48.08,150225.0,43.2989,43.344,43.2989,43.3349,150225.0
2018-08-17 13:50:00,48.07,48.15,48.06,48.14,178493.0,43.3259,43.398,43.3169,43.389,178493.0
2018-08-17 13:55:00,48.14,48.22,48.14,48.21,134108.0,43.389,43.4611,43.389,43.4521,134108.0
2018-08-17 14:00:00,48.21,48.34,48.2,48.33,135539.0,43.4521,43.5693,43.4431,43.5603,135539.0
2018-08-17 14:05:00,48.34,48.38,48.33,48.35,145347.0,43.5693,43.6053,43.5603,43.5783,145347.0
2018-08-17 14:10:00,48.36,48.39,48.31,48.39,98567.0,43.5873,43.6143,43.5422,43.6143,98567.0
2018-08-17 14:15:00,48.39,48.44,48.38,48.4,164091.0,43.6143,43.6594,43.6053,43.6234,164091.0
2018-08-17 14:20:00,48.41,48.42,48.37,48.4,66370.0,43.6324,43.6414,43.5963,43.6234,66370.0
2018-08-17 14:25:00,48.4,48.43,48.38,48.41,69755.0,43.6234,43.6504,43.6053,43.6324,69755.0
2018-08-17 14:30:00,48.41,48.41,48.37,48.38,93968.0,43.6324,43.6324,43.5963,43.6053,93968.0
2018-08-17 14:35:00,48.39,48.39,48.34,48.35,119303.0,43.6143,43.6143,43.5693,43.5783,119303.0
2018-08-17 14:40:00,48.36,48.39,48.35,48.39,96337.0,43.5873,43.6143,43.5783,43.6143,96337.0
2018-08-17 14:45:00,48.39,48.41,48.37,48.41,96915.0,43.6143,43.6324,43.5963,43.6324,96915.0
2018-08-17 14:50:00,48.41,48.48,48.4,48.48,147909.0,43.6324,43.6955,43.6234,43.6955,147909.0
2018-08-17 14:55:00,48.48,48.5,48.47,48.47,109114.0,43.6955,43.7135,43.6864,43.6864,109114.0
2018-08-17 15:00:00,48.48,48.49,48.44,48.46,97951.0,43.6955,43.7045,43.6594,43.6774,97951.0
2018-08-17 15:05:00,48.46,48.47,48.42,48.44,66340.0,43.6774,43.6864,43.6414,43.6594,66340.0
2018-08-17 15:10:00,48.45,48.45,48.38,48.39,112622.0,43.6684,43.6684,43.6053,43.6143,112622.0
2018-08-17 15:15:00,48.38,48.4,48.34,48.37,118898.0,43.6053,43.6234,43.5693,43.5963,118898.0
2018-08-17 15:20:00,48.37,48.4,48.36,48.4,75761.0,43.5963,43.6234,43.5873,43.6234,75761.0
2018-08-17 15:25:00,48.4,48.4,48.38,48.39,128088.0,43.6234,43.6234,43.6053,43.6143,128088.0
2018-08-17 15:30:00,48.39,48.39,48.36,48.37,141204.0,43.6143,43.6143,43.5873,43.5963,141204.0
2018-08-17 15:35:00,48.37,48.4,48.36,48.39,159204.0,43.5963,43.6234,43.5873,43.6143,159204.0
2018-08-17 15:40:00,48.39,48.44,48.38,48.43,154971.0,43.6143,43.6594,43.6053,43.6504,154971.0
2018-08-17 15:45:00,48.44,48.46,48.38,48.41,187254.0,43.6594,43.6774,43.6053,43.6324,187254.0
2018-08-17 15:50:00,48.41,48.41,48.36,48.38,247999.0,43.6324,43.6324,43.5873,43.6053,247999.0
2018-08-17 15:55:00,48.38,48.39,48.34,48.36,620200.0,43.6053,43.6143,43.5693,43.5873,620200.0
2018-08-20 09:30:00,48.4,48.6,48.26,48.55,278570.0,43.6234,43.8036,43.4972,43.7586,278570.0
2018-08-20 09:35:00,48.55,48.58,48.52,48.54,81613.0,43.7586,43.7856,43.7315,43.7495,81613.0
2018-08-20 09:40:00,48.55,48.58,48.49,48.51,124315.0,43.7586,43.7856,43.7045,43.7225,124315.0
2018-08-20 09:45:00,48.5,48.56,48.5,48.55,84845.0,43.7135,43.7676,43.7135,43.7586,84845.0
2018-08-20 09:50:00,48.55,48.56,48.48,48.49,148747.0,43.7586,43.7676,43.6955,43.7045,148747.0
2018-08-20 09:55:00,48.48,48.53,48.48,48.51,157883.0,43.6955,43.7405,43.6955,43.7225,157883.0
2018-08-20 10:00:00,48.51,48.55,48.5,48.53,74491.0,43.7225,43.7586,43.7135,43.7405,74491.0
2018-08-20 10:05:00,48.52,48.53,48.47,48.47,169811.0,43.7315,43.7405,43.6864,43.6864,169811.0
2018-08-20 10:10:00,48.48,48.49,48.41,48.41,111455.0,43.6955,43.7045,43.6324,43.6324,111455.0
2018-08-20 10:15:00,48.41,48.45,48.41,48.44,91874.0,43.6324,43.6684,43.6324,43.6594,91874.0
2018-08-20 10:20:00,48.45,48.45,48.39,48.39,127453.0,43.6684,43.6684,43.6143,43.6143,127453.0
2018-08-20 10:25:00,48.39,48.42,48.36,48.41,78274.0,43.6143,43.6414,43.5873,43.6324,78274.0
2018-08-20 10:30:00,48.41,48.45,48.4,48.45,93132.0,43.6324,43.6684,43.6234,43.6684,93132.0
2018-08-20 10:35:00,48.45,48.46,48.43,48.43,99174.0,43.6684,43.6774,43.6504,43.6504,99174.0
2018-08-20 10:40:00,48.43,48.43,48.37,48.37,89866.0,43.6504,43.6504,43.5963,43.5963,89866.0
2018-08-20 10:45:00,48.37,48.38,48.37,48.38,55836.0,43.5963,43.6053,43.5963,43.6053,55836.0
2018-08-20 10:50:00,48.37,48.38,48.35,48.35,97917.0,43.5963,43.6053,43.5783,43.5783,97917.0
2018-08-20 10:55:00,48.35,48.35,48.33,48.33,43901.0,43.5783,43.5783,43.5603,43.5603,43901.0
2018-08-20 11:00:00,48.33,48.37,48.32,48.37,70656.0,43.5603,43.5963,43.5513,43.5963,70656.0
2018-08-20 11:05:00,48.36,48.4,48.36,48.39,54569.0,43.5873,43.6234,43.5873,43.6143,54569.0
2018-08-20 11:10:00,48.39,48.43,48.35,48.39,463262.0,43.6143,43.6504,43.5783,43.6143,463262.0
2018-08-20 11:15:00,48.39,48.4,48.34,48.4,108481.0,43.6143,43.6234,43.5693,43.6234,108481.0
2018-08-20 11:20:00,48.4,48.4,48.37,48.37,78376.0,43.6234,43.6234,43.5963,43.5963,78376.0
2018-08-20 11:25:00,48.38,48.43,48.36,48.42,69864.0,43.6053,43.6504,43.5873,43.6414,69864.0
2018-08-20 11:30:00,48.42,48.43,48.35,48.37,94864.0,43.6414,43.6504,43.5783,43.5963,94864.0
2018-08-20 11:35:00,48.36,48.39,48.28,48.3,219778.0,43.5873,43.6143,43.5152,43.5332,219778.0
2018-08-20 11:40:00,48.31,48.37,48.3,48.34,66679.0,43.5422,43.5963,43.5332,43.5693,66679.0
2018-08-20 11:45:00,48.35,48.36,48.34,48.36,49416.0,43.5783,43.5873,43.5693,43.5873,49416.0
2018-08-20 11:50:00,48.36,48.37,48.34,48.36,86889.0,43.5873,43.5963,43.5693,43.5873,86889.0
2018-08-20 11:55:00,48.36,48.38,48.35,48.38,78802.0,43.5873,43.6053,43.5783,43.6053,78802.0
2018-08-20 12:00:00,48.38,48.43,48.35,48.43,124169.0,43.6053,43.6504,43.5783,43.6504,124169.0
2018-08-20 12:05:00,48.43,48.43,48.4,48.41,69953.0,43.6504,43.6504,43.6234,43.6324,69953.0
2018-08-20 12:10:00,48.41,48.42,48.38,48.38,72019.0,43.6324,43.6414,43.6053,43.6053,72019.0
2018-08-20 12:15:00,48.39,48.41,48.38,48.41,84771.0,43.6143,43.6324,43.6053,43.6324,84771.0
2018-08-20 12:20:00,48.4,48.41,48.38,48.41,103165.0,43.6234,43.6324,43.6053,43.6324,103165.0
2018-08-20 12:25:00,48.41,48.41,48.38,48.38,94227.0,43.6324,43.6324,43.6053,43.6053,94227.0
2018-08-20 12:30:00,48.39,48.42,48.38,48.41,63655.0,43.6143,43.6414,43.6053,43.6324,63655.0
2018-08-20 12:35:00,48.42,48.45,48.41,48.43,84233.0,43.6414,43.6684,43.6324,43.6504,84233.0
2018-08-20 12:40:00,48.44,48.44,48.43,48.44,34315.0,43.6594,43.6594,43.6504,43.6594,34315.0
2018-08-20 12:45:00,48.44,48.44,48.41,48.42,52249.0,43.6594,43.6594,43.6324,43.6414,52249.0
2018-08-20 12:50:00,48.42,48.43,48.42,48.42,102462.0,43.6414,43.6504,43.6414,43.6414,102462.0
2018-08-20 12:55:00,48.43,48.46,48.42,48.44,82434.0,43.6504,43.6774,43.6414,43.6594,82434.0
2018-08-20 13:00:00,48.45,48.52,48.44,48.51,284921.0,43.6684,43.7315,43.6594,43.7225,284921.0
2018-08-20 13:05:00,48.5,48.53,48.49,48.52,212162.0,43.7135,43.7405,43.7045,43.7315,212162.0
2018-08-20 13:10:00,48.53,48.58,48.49,48.5,197876.0,43.7405,43.7856,43.7045,43.7135,197876.0
2018-08-20 13:15:00,48.5,48.5,48.47,48.47,88392.0,43.7135,43.7135,43.6864,43.6864,88392.0
2018-08-20 13:20:00,48.48,48.51,48.47,48.51,101370.0,43.6955,43.7225,43.6864,43.7225,101370.0
2018-08-20 13:25:00,48.51,48.52,48.5,48.51,85893.0,43.7225,43.7315,43.7135,43.7225,85893.0
2018-08-20 13:30:00,48.51,48.51,48.48,48.48,72568.0,43.7225,43.7225,43.6955,43.6955,72568.0
2018-08-20 13:35:00,48.48,48.49,48.47,48.48,43986.0,43.6955,43.7045,43.6864,43.6955,43986.0
2018-08-20 13:40:00,48.47,48.49,48.46,48.48,111434.0,43.6864,43.7045,43.6774,43.6955,111434.0
2018-08-20 13:45:00,48.48,48.49,48.48,48.48,37391.0,43.6955,43.7045,43.6955,43.6955,37391.0
2018-08-20 13:50:00,48.48,48.49,48.47,48.48,97504.0,43.6955,43.7045,43.6864,43.6955,97504.0
2018-08-20 13:55:00,48.48,48.48,48.46,48.46,25614.0,43.6955,43.6955,43.6774,43.6774,25614.0
2018-08-20 14:00:00,48.47,48.51,48.46,48.49,130579.0,43.6864,43.7225,43.6774,43.7045,130579.0
2018-08-20 14:05:00,48.5,48.51,48.48,48.5,80705.0,43.7135,43.7225,43.6955,43.7135,80705.0
2018-08-20 14:10:00,48.51,48.52,48.49,48.51,108961.0,43.7225,43.7315,43.7045,43.7225,108961.0
2018-08-20 14:15:00,48.52,48.55,48.51,48.53,151809.0,43.7315,43.7586,43.7225,43.7405,151809.0
2018-08-20 14:20:00,48.53,48.56,48.53,48.55,134681.0,43.7405,43.7676,43.7405,43.7586,134681.0
2018-08-20 14:25:00,48.55,48.56,48.53,48.53,72632.0,43.7586,43.7676,43.7405,43.7405,72632.0
2018-08-20 14:30:00,48.54,48.54,48.49,48.5,132570.0,43.7495,43.7495,43.7045,43.7135,132570.0
2018-08-20 14:35:00,48.51,48.52,48.49,48.49,92690.0,43.7225,43.7315,43.7045,43.7045,92690.0
2018-08-20 14:40:00,48.49,48.51,48.46,48.48,149557.0,43.7045,43.7225,43.6774,43.6955,149557.0
2018-08-20 14:45:00,48.48,48.52,48.46,48.5,80079.0,43.6955,43.7315,43.6774,43.7135,80079.0
2018-08-20 14:50:00,48.51,48.51,48.49,48.49,47852.0,43.7225,43.7225,43.7045,43.7045,47852.0
2018-08-20 14:55:00,48.5,48.52,48.49,48.51,93639.0,43.7135,43.7315,43.7045,43.7225,93639.0
2018-08-20 15:00:00,48.5,48.51,48.49,48.5,70370.0,43.7135,43.7225,43.7045,43.7135,70370.0
2018-08-20 15:05:00,48.5,48.52,48.49,48.52,101728.0,43.7135,43.7315,43.7045,43.7315,101728.0
2018-08-20 15:10:00,48.52,48.57,48.51,48.55,166215.0,43.7315,43.7766,43.7225,43.7586,166215.0
2018-08-20 15:15:00,48.56,48.58,48.55,48.58,72501.0,43.7676,43.7856,43.7586,43.7856,72501.0
2018-08-20 15:20:00,48.58,48.58,48.55,48.55,95065.0,43.7856,43.7856,43.7586,43.7586,95065.0
2018-08-20 15:25:00,48.55,48.55,48.52,48.52,154714.0,43.7586,43.7586,43.7315,43.7315,154714.0
2018-08-20 15:30:00,48.52,48.54,48.51,48.53,156673.0,43.7315,43.7495,43.7225,43.7405,156673.0
2018-08-20 15:35:00,48.53,48.55,48.52,48.55,138417.0,43.7405,43.7586,43.7315,43.7586,138417.0
2018-08-20 15:40:00,48.55,48.55,48.4,48.43,654005.0,43.7586,43.7586,43.6234,43.6504,654005.0
2018-08-20 15:45:00,48.43,48.48,48.42,48.42,375577.0,43.6504,43.6955,43.6414,43.6414,375577.0
2018-08-20 15:50:00,48.42,48.43,48.37,48.41,279894.0,43.6414,43.6504,43.5963,43.6324,279894.0
2018-08-20 15:55:00,48.41,48.42,48.37,48.41,535170.0,43.6324,43.6414,43.5963,43.6324,535170.0
2018-08-21 09:30:00,48.58,48.58,48.4,48.57,395919.0,43.7856,43.7856,43.6234,43.7766,395919.0
2018-08-21 09:35:00,48.57,48.64,48.56,48.61,189211.0,43.7766,43.8397,43.7676,43.8126,189211.0
2018-08-21 09:40:00,48.61,48.61,48.52,48.55,120861.0,43.8126,43.8126,43.7315,43.7586,120861.0
2018-08-21 09:45:00,48.54,48.56,48.48,48.51,139534.0,43.7495,43.7676,43.6955,43.7225,139534.0
2018-08-21 09:50:00,48.51,48.53,48.43,48.46,221386.0,43.7225,43.7405,43.6504,43.6774,221386.0
2018-08-21 09:55:00,48.47,48.53,48.45,48.51,146659.0,43.6864,43.7405,43.6684,43.7225,146659.0
2018-08-21 10:00:00,48.52,48.54,48.47,48.48,146595.0,43.7315,43.7495,43.6864,43.6955,146595.0
2018-08-21 10:05:00,48.48,48.5,48.44,48.46,145080.0,43.6955,43.7135,43.6594,43.6774,145080.0
2018-08-21 10:10:00,48.46,48.5,48.44,48.5,142808.0,43.6774,43.7135,43.6594,43.7135,142808.0
2018-08-21 10:15:00,48.5,48.51,48.48,48.48,145883.0,43.7135,43.7225,43.6955,43.6955,145883.0
2018-08-21 10:20:00,48.48,48.54,48.48,48.52,141006.0,43.6955,43.7495,43.6955,43.7315,141006.0
2018-08-21 10:25:00,48.52,48.58,48.5,48.54,171979.0,43.7315,43.7856,43.7135,43.7495,171979.0
2018-08-21 10:30:00,48.54,48.55,48.5,48.51,95809.0,43.7495,43.7586,43.7135,43.7225,95809.0
2018-08-21 10:35:00,48.51,48.61,48.51,48.58,122489.0,43.7225,43.8126,43.7225,43.7856,122489.0
2018-08-21 10:40:00,48.59,48.6,48.58,48.59,175429.0,43.7946,43.8036,43.7856,43.7946,175429.0
2018-08-21 10:45:00,48.58,48.59,48.51,48.51,109961.0,43.7856,43.7946,43.7225,43.7225,109961.0
2018-08-21 10:50:00,48.51,48.52,48.49,48.5,80406.0,43.7225,43.7315,43.7045,43.7135,80406.0
2018-08-21 10:55:00,48.49,48.54,48.48,48.54,86134.0,43.7045,43.7495,43.6955,43.7495,86134.0
2018-08-21 11:00:00,48.54,48.54,48.51,48.51,117865.0,43.7495,43.7495,43.7225,43.7225,117865.0
2018-08-21 11:05:00,48.51,48.53,48.51,48.51,49970.0,43.7225,43.7405,43.7225,43.7225,49970.0
2018-08-21 11:10:00,48.51,48.52,48.49,48.49,79550.0,43.7225,43.7315,43.7045,43.7045,79550.0
2018-08-21 11:15:00,48.49,48.49,48.39,48.46,314623.0,43.7045,43.7045,43.6143,43.6774,314623.0
2018-08-21 11:20:00,48.46,48.48,48.43,48.47,86877.0,43.6774,43.6955,43.6504,43.6864,86877.0
2018-08-21 11:25:00,48.47,48.48,48.45,48.45,83217.0,43.6864,43.6955,43.6684,43.6684,83217.0
2018-08-21 11:30:00,48.45,48.47,48.44,48.45,89806.0,43.6684,43.6864,43.6594,43.6684,89806.0
2018-08-21 11:35:00,48.44,48.51,48.44,48.47,177996.0,43.6594,43.7225,43.6594,43.6864,177996.0
2018-08-21 11:40:00,48.48,48.48,48.46,48.46,30281.0,43.6955,43.6955,43.6774,43.6774,30281.0
2018-08-21 11:45:00,48.46,48.47,48.45,48.46,38085.0,43.6774,43.6864,43.6684,43.6774,38085.0
2018-08-21 11:50:00,48.45,48.5,48.45,48.5,137176.0,43.6684,43.7135,43.6684,43.7135,137176.0
2018-08-21 11:55:00,48.5,48.52,48.49,48.51,63959.0,43.7135,43.7315,43.7045,43.7225,63959.0
2018-08-21 12:00:00,48.5,48.55,48.5,48.53,87401.0,43.7135,43.7586,43.7135,43.7405,87401.0
2018-08-21 12:05:00,48.53,48.54,48.51,48.52,154350.0,43.7405,43.7495,43.7225,43.7315,154350.0
2018-08-21 12:10:00,48.52,48.53,48.48,48.48,184821.0,43.7315,43.7405,43.6955,43.6955,184821.0
2018-08-21 12:15:00,48.49,48.49,48.47,48.47,42252.0,43.7045,43.7045,43.6864,43.6864,42252.0
2018-08-21 12:20:00,48.48,48.49,48.46,48.48,85139.0,43.6955,43.7045,43.6774,43.6955,85139.0
2018-08-21 12:25:00,48.48,48.5,48.48,48.5,32837.0,43.6955,43.7135,43.6955,43.7135,32837.0
2018-08-21 12:30:00,48.5,48.53,48.49,48.52,75076.0,43.7135,43.7405,43.7045,43.7315,75076.0
2018-08-21 12:35:00,48.51,48.53,48.5,48.51,103976.0,43.7225,43.7405,43.7135,43.7225,103976.0
2018-08-21 12:40:00,48.5,48.51,48.49,48.5,33794.0,43.7135,43.7225,43.7045,43.7135,33794.0
2018-08-21 12:45:00,48.5,48.53,48.49,48.52,100941.0,43.7135,43.7405,43.7045,43.7315,100941.0
2018-08-21 12:50:00,48.52,48.53,48.51,48.52,37179.0,43.7315,43.7405,43.7225,43.7315,37179.0
2018-08-21 12:55:00,48.53,48.54,48.51,48.53,80876.0,43.7405,43.7495,43.7225,43.7405,80876.0
2018-08-21 13:00:00,48.53,48.53,48.48,48.48,137959.0,43.7405,43.7405,43.6955,43.6955,137959.0
2018-08-21 13:05:00,48.48,48.48,48.44,48.45,89728.0,43.6955,43.6955,43.6594,43.6684,89728.0
2018-08-21 13:10:00,48.45,48.48,48.43,48.47,65538.0,43.6684,43.6955,43.6504,43.6864,65538.0
2018-08-21 13:15:00,48.48,48.49,48.45,48.48,96187.0,43.6955,43.7045,43.6684,43.6955,96187.0
2018-08-21 13:20:00,48.48,48.5,48.48,48.48,34187.0,43.6955,43.7135,43.6955,43.6955,34187.0
2018-08-21 13:25:00,48.48,48.5,48.47,48.48,65453.0,43.6955,43.7135,43.6864,43.6955,65453.0
2018-08-21 13:30:00,48.48,48.51,48.47,48.5,96126.0,43.6955,43.7225,43.6864,43.7135,96126.0
2018-08-21 13:35:00,48.5,48.51,48.48,48.48,106740.0,43.7135,43.7225,43.6955,43.6955,106740.0
2018-08-21 13:40:00,48.48,48.49,48.47,48.48,43959.0,43.6955,43.7045,43.6864,43.6955,43959.0
2018-08-21 13:45:00,48.48,48.48,48.46,48.46,40856.0,43.6955,43.6955,43.6774,43.6774,40856.0
2018-08-21 13:50:00,48.47,48.49,48.46,48.49,35710.0,43.6864,43.7045,43.6774,43.7045,35710.0
2018-08-21 13:55:00,48.48,48.51,48.48,48.48,59511.0,43.6955,43.7225,43.6955,43.6955,59511.0
2018-08-21 14:00:00,48.48,48.49,48.45,48.46,48130.0,43.6955,43.7045,43.6684,43.6774,48130.0
2018-08-21 14:05:00,48.45,48.48,48.45,48.47,48681.0,43.6684,43.6955,43.6684,43.6864,48681.0
2018-08-21 14:10:00,48.47,48.49,48.46,48.47,78012.0,43.6864,43.7045,43.6774,43.6864,78012.0
2018-08-21 14:15:00,48.47,48.49,48.46,48.46,83697.0,43.6864,43.7045,43.6774,43.6774,83697.0
2018-08-21 14:20:00,48.47,48.48,48.46,48.46,54327.0,43.6864,43.6955,43.6774,43.6774,54327.0
2018-08-21 14:25:00,48.47,48.48,48.46,48.48,45338.0,43.6864,43.6955,43.6774,43.6955,45338.0
2018-08-21 14:30:00,48.48,48.48,48.43,48.47,111607.0,43.6955,43.6955,43.6504,43.6864,111607.0
2018-08-21 14:35:00,48.47,48.47,48.45,48.45,49633.0,43.6864,43.6864,43.6684,43.6684,49633.0
2018-08-21 14:40:00,48.46,48.5,48.45,48.48,80366.0,43.6774,43.7135,43.6684,43.6955,80366.0
2018-08-21 14:45:00,48.48,48.49,48.44,48.45,190079.0,43.6955,43.7045,43.6594,43.6684,190079.0
2018-08-21 14:50:00,48.45,48.46,48.42,48.42,52257.0,43.6684,43.6774,43.6414,43.6414,52257.0
2018-08-21 14:55:00,48.43,48.47,48.42,48.46,79363.0,43.6504,43.6864,43.6414,43.6774,79363.0
2018-08-21 15:00:00,48.46,48.48,48.45,48.48,71425.0,43.6774,43.6955,43.6684,43.6955,71425.0
2018-08-21 15:05:00,48.47,48.49,48.46,48.48,111936.0,43.6864,43.7045,43.6774,43.6955,111936.0
2018-08-21 15:10:00,48.48,48.49,48.47,48.48,50884.0,43.6955,43.7045,43.6864,43.6955,50884.0
2018-08-21 15:15:00,48.48,48.5,48.47,48.48,106477.0,43.6955,43.7135,43.6864,43.6955,106477.0
2018-08-21 15:20:00,48.48,48.49,48.46,48.48,89716.0,43.6955,43.7045,43.6774,43.6955,89716.0
2018-08-21 15:25:00,48.48,48.51,48.47,48.49,163746.0,43.6955,43.7225,43.6864,43.7045,163746.0
2018-08-21 15:30:00,48.49,48.5,48.48,48.49,100054.0,43.7045,43.7135,43.6955,43.7045,100054.0
2018-08-21 15:35:00,48.49,48.5,48.48,48.48,111880.0,43.7045,43.7135,43.6955,43.6955,111880.0
2018-08-21 15:40:00,48.48,48.49,48.43,48.43,169529.0,43.6955,43.7045,43.6504,43.6504,169529.0
2018-08-21 15:45:00,48.44,48.44,48.37,48.4,237238.0,43.6594,43.6594,43.5963,43.6234,237238.0
2018-08-21 15:50:00,48.4,48.43,48.38,48.41,145824.0,43.6234,43.6504,43.6053,43.6324,145824.0
2018-08-21 15:55:00,48.42,48.45,48.4,48.4,418424.0,43.6414,43.6684,43.6234,43.6234,418424.0
2018-08-22 09:30:00,48.34,48.57,48.24,48.53,302691.0,43.5693,43.7766,43.4791,43.7405,302691.0
2018-08-22 09:35:00,48.53,48.61,48.51,48.51,141457.0,43.7405,43.8126,43.7225,43.7225,141457.0
2018-08-22 09:40:00,48.51,48.51,48.47,48.48,98528.0,43.7225,43.7225,43.6864,43.6955,98528.0
2018-08-22 09:45:00,48.48,48.49,48.43,48.45,149304.0,43.6955,43.7045,43.6504,43.6684,149304.0
2018-08-22 09:50:00,48.44,48.52,48.44,48.46,122256.0,43.6594,43.7315,43.6594,43.6774,122256.0
2018-08-22 09:55:00,48.46,48.51,48.41,48.45,175152.0,43.6774,43.7225,43.6324,43.6684,175152.0
2018-08-22 10:00:00,48.45,48.47,48.35,48.41,138718.0,43.6684,43.6864,43.5783,43.6324,138718.0
2018-08-22 10:05:00,48.42,48.44,48.38,48.39,120734.0,43.6414,43.6594,43.6053,43.6143,120734.0
2018-08-22 10:10:00,48.39,48.47,48.37,48.43,189679.0,43.6143,43.6864,43.5963,43.6504,189679.0
2018-08-22 10:15:00,48.43,48.49,48.43,48.48,149727.0,43.6504,43.7045,43.6504,43.6955,149727.0
2018-08-22 10:20:00,48.48,48.49,48.45,48.46,121280.0,43.6955,43.7045,43.6684,43.6774,121280.0
2018-08-22 10:25:00,48.46,48.46,48.42,48.43,66793.0,43.6774,43.6774,43.6414,43.6504,66793.0
2018-08-22 10:30:00,48.43,48.53,48.42,48.53,77888.0,43.6504,43.7405,43.6414,43.7405,77888.0
2018-08-22 10:35:00,48.53,48.56,48.51,48.54,89773.0,43.7405,43.7676,43.7225,43.7495,89773.0
2018-08-22 10:40:00,48.54,48.57,48.53,48.55,103561.0,43.7495,43.7766,43.7405,43.7586,103561.0
2018-08-22 10:45:00,48.55,48.59,48.54,48.56,156930.0,43.7586,43.7946,43.7495,43.7676,156930.0
2018-08-22 10:50:00,48.56,48.63,48.54,48.63,117425.0,43.7676,43.8307,43.7495,43.8307,117425.0
2018-08-22 10:55:00,48.63,48.63,48.58,48.59,142569.0,43.8307,43.8307,43.7856,43.7946,142569.0
2018-08-22 11:00:00,48.58,48.58,48.53,48.55,77082.0,43.7856,43.7856,43.7405,43.7586,77082.0
2018-08-22 11:05:00,48.55,48.58,48.52,48.58,116454.0,43.7586,43.7856,43.7315,43.7856,116454.0
2018-08-22 11:10:00,48.58,48.6,48.57,48.59,149030.0,43.7856,43.8036,43.7766,43.7946,149030.0
2018-08-22 11:15:00,48.59,48.65,48.58,48.65,107745.0,43.7946,43.8487,43.7856,43.8487,107745.0
2018-08-22 11:20:00,48.64,48.65,48.61,48.62,112865.0,43.8397,43.8487,43.8126,43.8216,112865.0
2018-08-22 11:25:00,48.62,48.68,48.61,48.68,66835.0,43.8216,43.8757,43.8126,43.8757,66835.0
2018-08-22 11:30:00,48.68,48.71,48.66,48.69,144169.0,43.8757,43.9028,43.8577,43.8847,144169.0
2018-08-22 11:35:00,48.69,48.72,48.66,48.71,92710.0,43.8847,43.9118,43.8577,43.9028,92710.0
2018-08-22 11:40:00,48.71,48.74,48.7,48.72,118179.0,43.9028,43.9298,43.8937,43.9118,118179.0
2018-08-22 11:45:00,48.71,48.73,48.68,48.68,92997.0,43.9028,43.9208,43.8757,43.8757,92997.0
2018-08-22 11:50:00,48.68,48.69,48.67,48.67,31357.0,43.8757,43.8847,43.8667,43.8667,31357.0
2018-08-22 11:55:00,48.67,48.72,48.67,48.72,80408.0,43.8667,43.9118,43.8667,43.9118,80408.0
2018-08-22 12:00:00,48.72,48.74,48.71,48.72,66189.0,43.9118,43.9298,43.9028,43.9118,66189.0
2018-08-22 12:05:00,48.72,48.73,48.7,48.72,66318.0,43.9118,43.9208,43.8937,43.9118,66318.0
2018-08-22 12:10:00,48.71,48.72,48.64,48.64,107975.0,43.9028,43.9118,43.8397,43.8397,107975.0
2018-08-22 12:15:00,48.64,48.65,48.63,48.65,127335.0,43.8397,43.8487,43.8307,43.8487,127335.0
2018-08-22 12:20:00,48.64,48.67,48.64,48.66,38379.0,43.8397,43.8667,43.8397,43.8577,38379.0
2018-08-22 12:25:00,48.67,48.67,48.64,48.64,51916.0,43.8667,43.8667,43.8397,43.8397,51916.0
2018-08-22 12:30:00,48.64,48.66,48.63,48.65,69441.0,43.8397,43.8577,43.8307,43.8487,69441.0
2018-08-22 12:35:00,48.65,48.66,48.61,48.64,117869.0,43.8487,43.8577,43.8126,43.8397,117869.0
2018-08-22 12:40:00,48.64,48.68,48.63,48.66,62241.0,43.8397,43.8757,43.8307,43.8577,62241.0
2018-08-22 12:45:00,48.66,48.7,48.66,48.7,59830.0,43.8577,43.8937,43.8577,43.8937,59830.0
2018-08-22 12:50:00,48.7,48.72,48.69,48.71,103643.0,43.8937,43.9118,43.8847,43.9028,103643.0
2018-08-22 12:55:00,48.71,48.72,48.68,48.71,97128.0,43.9028,43.9118,43.8757,43.9028,97128.0
2018-08-22 13:00:00,48.71,48.72,48.69,48.71,83342.0,43.9028,43.9118,43.8847,43.9028,83342.0
2018-08-22 13:05:00,48.71,48.72,48.69,48.7,75452.0,43.9028,43.9118,43.8847,43.8937,75452.0
2018-08-22 13:10:00,48.7,48.71,48.69,48.69,37178.0,43.8937,43.9028,43.8847,43.8847,37178.0
2018-08-22 13:15:00,48.69,48.7,48.68,48.68,43600.0,43.8847,43.8937,43.8757,43.8757,43600.0
2018-08-22 13:20:00,48.68,48.71,48.67,48.71,94991.0,43.8757,43.9028,43.8667,43.9028,94991.0
2018-08-22 13:25:00,48.7,48.72,48.7,48.7,67679.0,43.8937,43.9118,43.8937,43.8937,67679.0
2018-08-22 13:30:00,48.7,48.75,48.7,48.75,84343.0,43.8937,43.9388,43.8937,43.9388,84343.0
2018-08-22 13:35:00,48.75,48.75,48.73,48.73,64361.0,43.9388,43.9388,43.9208,43.9208,64361.0
2018-08-22 13:40:00,48.73,48.77,48.73,48.77,177136.0,43.9208,43.9568,43.9208,43.9568,177136.0
2018-08-22 13:45:00,48.77,48.77,48.75,48.77,126721.0,43.9568,43.9568,43.9388,43.9568,126721.0
2018-08-22 13:50:00,48.77,48.81,48.76,48.8,130944.0,43.9568,43.9929,43.9478,43.9839,130944.0
2018-08-22 13:55:00,48.8,48.84,48.8,48.84,137448.0,43.9839,44.0199,43.9839,44.0199,137448.0
2018-08-22 14:00:00,48.83,48.89,48.82,48.87,139874.0,44.0109,44.065,44.0019,44.047,139874.0
2018-08-22 14:05:00,48.87,48.87,48.84,48.85,131482.0,44.047,44.047,44.0199,44.0289,131482.0
2018-08-22 14:10:00,48.85,48.89,48.81,48.88,143834.0,44.0289,44.065,43.9929,44.056,143834.0
2018-08-22 14:15:00,48.89,48.9,48.82,48.85,177023.0,44.065,44.074,44.0019,44.0289,177023.0
2018-08-22 14:20:00,48.85,48.88,48.81,48.81,96229.0,44.0289,44.056,43.9929,43.9929,96229.0
2018-08-22 14:25:00,48.81,48.87,48.79,48.85,94883.0,43.9929,44.047,43.9749,44.0289,94883.0
2018-08-22 14:30:00,48.86,48.86,48.82,48.84,126401.0,44.038,44.038,44.0019,44.0199,126401.0
2018-08-22 14:35:00,48.83,48.85,48.8,48.8,83842.0,44.0109,44.0289,43.9839,43.9839,83842.0
2018-08-22 14:40:00,48.8,48.8,48.75,48.78,67394.0,43.9839,43.9839,43.9388,43.9659,67394.0
2018-08-22 14:45:00,48.78,48.81,48.78,48.78,110490.0,43.9659,43.9929,43.9659,43.9659,110490.0
2018-08-22 14:50:00,48.78,48.82,48.78,48.8,75651.0,43.9659,44.0019,43.9659,43.9839,75651.0
2018-08-22 14:55:00,48.8,48.82,48.78,48.8,91547.0,43.9839,44.0019,43.9659,43.9839,91547.0
2018-08-22 15:00:00,48.81,48.82,48.8,48.8,115800.0,43.9929,44.0019,43.9839,43.9839,115800.0
2018-08-22 15:05:00,48.8,48.81,48.78,48.79,101744.0,43.9839,43.9929,43.9659,43.9749,101744.0
2018-08-22 15:10:00,48.79,48.84,48.79,48.83,144054.0,43.9749,44.0199,43.9749,44.0109,144054.0
2018-08-22 15:15:00,48.83,48.86,48.82,48.86,122585.0,44.0109,44.038,44.0019,44.038,122585.0
2018-08-22 15:20:00,48.85,48.86,48.82,48.85,171894.0,44.0289,44.038,44.0019,44.0289,171894.0
2018-08-22 15:25:00,48.84,48.87,48.84,48.85,154172.0,44.0199,44.047,44.0199,44.0289,154172.0
2018-08-22 15:30:00,48.85,48.86,48.84,48.86,141471.0,44.0289,44.038,44.0199,44.038,141471.0
2018-08-22 15:35:00,48.86,48.91,48.85,48.88,258542.0,44.038,44.083,44.0289,44.056,258542.0
2018-08-22 15:40:00,48.88,48.9,48.87,48.89,187705.0,44.056,44.074,44.047,44.065,187705.0
2018-08-22 15:45:00,48.89,48.91,48.83,48.86,394606.0,44.065,44.083,44.0109,44.038,394606.0
2018-08-22 15:50:00,48.86,48.86,48.79,48.8,347445.0,44.038,44.038,43.9749,43.9839,347445.0
2018-08-22 15:55:00,48.8,48.86,48.8,48.81,628493.0,43.9839,44.038,43.9839,43.9929,628493.0
2018-08-23 09:30:00,48.8,48.91,48.68,48.91,246412.0,43.9839,44.083,43.8757,44.083,246412.0
2018-08-23 09:35:00,48.91,49.1,48.91,49.09,618383.0,44.083,44.2543,44.083,44.2453,618383.0
2018-08-23 09:40:00,49.09,49.22,49.08,49.22,221836.0,44.2453,44.3624,44.2362,44.3624,221836.0
2018-08-23 09:45:00,49.21,49.34,49.21,49.24,211479.0,44.3534,44.4706,44.3534,44.3805,211479.0
2018-08-23 09:50:00,49.24,49.29,49.12,49.23,163462.0,44.3805,44.4255,44.2723,44.3714,163462.0
2018-08-23 09:55:00,49.23,49.25,49.12,49.17,154403.0,44.3714,44.3895,44.2723,44.3174,154403.0
2018-08-23 10:00:00,49.17,49.2,49.1,49.13,155868.0,44.3174,44.3444,44.2543,44.2813,155868.0
2018-08-23 10:05:00,49.13,49.19,49.12,49.13,130301.0,44.2813,44.3354,44.2723,44.2813,130301.0
2018-08-23 10:10:00,49.13,49.19,49.12,49.12,192272.0,44.2813,44.3354,44.2723,44.2723,192272.0
2018-08-23 10:15:00,49.13,49.19,49.12,49.14,118839.0,44.2813,44.3354,44.2723,44.2903,118839.0
2018-08-23 10:20:00,49.15,49.18,49.12,49.13,129489.0,44.2993,44.3264,44.2723,44.2813,129489.0
2018-08-23 10:25:00,49.12,49.13,49.06,49.1,161524.0,44.2723,44.2813,44.2182,44.2543,161524.0
2018-08-23 10:30:00,49.1,49.13,49.09,49.12,92810.0,44.2543,44.2813,44.2453,44.2723,92810.0
2018-08-23 10:35:00,49.12,49.14,49.08,49.09,115737.0,44.2723,44.2903,44.2362,44.2453,115737.0
2018-08-23 10:40:00,49.08,49.09,49.05,49.08,105114.0,44.2362,44.2453,44.2092,44.2362,105114.0
2018-08-23 10:45:00,49.08,49.08,49.04,49.08,118565.0,44.2362,44.2362,44.2002,44.2362,118565.0
2018-08-23 10:50:00,49.08,49.11,49.07,49.11,72502.0,44.2362,44.2633,44.2272,44.2633,72502.0
2018-08-23 10:55:00,49.1,49.11,49.02,49.03,158220.0,44.2543,44.2633,44.1822,44.1912,158220.0
2018-08-23 11:00:00,49.02,49.05,48.99,49.04,87236.0,44.1822,44.2092,44.1551,44.2002,87236.0
2018-08-23 11:05:00,49.04,49.05,48.95,49.0,104402.0,44.2002,44.2092,44.1191,44.1641,104402.0
2018-08-23 11:10:00,48.99,49.03,48.98,49.02,65677.0,44.1551,44.1912,44.1461,44.1822,65677.0
2018-08-23 11:15:00,49.01,49.02,48.87,48.88,123895.0,44.1732,44.1822,44.047,44.056,123895.0
2018-08-23 11:20:00,48.87,48.99,48.86,48.98,82177.0,44.047,44.1551,44.038,44.1461,82177.0
2018-08-23 11:25:00,48.98,49.03,48.95,48.98,74051.0,44.1461,44.1912,44.1191,44.1461,74051.0
2018-08-23 11:30:00,48.98,49.02,48.92,48.99,59070.0,44.1461,44.1822,44.092,44.1551,59070.0
2018-08-23 11:35:00,48.99,49.0,48.92,48.94,85578.0,44.1551,44.1641,44.092,44.1101,85578.0
2018-08-23 11:40:00,48.94,49.0,48.92,48.94,71523.0,44.1101,44.1641,44.092,44.1101,71523.0
2018-08-23 11:45:00,48.94,48.96,48.91,48.92,59076.0,44.1101,44.1281,44.083,44.092,59076.0
2018-08-23 11:50:00,48.92,48.99,48.92,48.97,46686.0,44.092,44.1551,44.092,44.1371,46686.0
2018-08-23 11:55:00,48.97,48.99,48.91,48.91,64769.0,44.1371,44.1551,44.083,44.083,64769.0
2018-08-23 12:00:00,48.91,48.97,48.9,48.97,86836.0,44.083,44.1371,44.074,44.1371,86836.0
2018-08-23 12:05:00,48.97,48.98,48.91,48.95,76894.0,44.1371,44.1461,44.083,44.1191,76894.0
2018-08-23 12:10:00,48.95,48.99,48.95,48.97,50548.0,44.1191,44.1551,44.1191,44.1371,50548.0
2018-08-23 12:15:00,48.97,49.03,48.97,49.01,67624.0,44.1371,44.1912,44.1371,44.1732,67624.0
2018-08-23 12:20:00,49.02,49.05,49.01,49.02,53452.0,44.1822,44.2092,44.1732,44.1822,53452.0
2018-08-23 12:25:00,49.02,49.06,49.01,49.04,73455.0,44.1822,44.2182,44.1732,44.2002,73455.0
2018-08-23 12:30:00,49.04,49.04,49.01,49.01,65679.0,44.2002,44.2002,44.1732,44.1732,65679.0
2018-08-23 12:35:00,49.01,49.02,48.98,48.98,58533.0,44.1732,44.1822,44.1461,44.1461,58533.0
2018-08-23 12:40:00,48.98,49.05,48.98,49.03,87804.0,44.1461,44.2092,44.1461,44.1912,87804.0
2018-08-23 12:45:00,49.03,49.04,49.01,49.02,69275.0,44.1912,44.2002,44.1732,44.1822,69275.0
2018-08-23 12:50:00,49.01,49.03,49.0,49.01,117714.0,44.1732,44.1912,44.1641,44.1732,117714.0
2018-08-23 12:55:00,49.01,49.05,49.0,49.05,49042.0,44.1732,44.2092,44.1641,44.2092,49042.0
2018-08-23 13:00:00,49.05,49.05,49.03,49.05,67477.0,44.2092,44.2092,44.1912,44.2092,67477.0
2018-08-23 13:05:00,49.05,49.05,49.02,49.03,73413.0,44.2092,44.2092,44.1822,44.1912,73413.0
2018-08-23 13:10:00,49.03,49.03,48.97,48.98,108647.0,44.1912,44.1912,44.1371,44.1461,108647.0
2018-08-23 13:15:00,48.98,49.01,48.96,49.0,41279.0,44.1461,44.1732,44.1281,44.1641,41279.0
2018-08-23 13:20:00,49.0,49.01,48.97,48.98,45164.0,44.1641,44.1732,44.1371,44.1461,45164.0
2018-08-23 13:25:00,48.98,48.99,48.95,48.98,72000.0,44.1461,44.1551,44.1191,44.1461,72000.0
2018-08-23 13:30:00,48.98,48.99,48.97,48.98,40006.0,44.1461,44.1551,44.1371,44.1461,40006.0
2018-08-23 13:35:00,48.98,48.98,48.95,48.98,57754.0,44.1461,44.1461,44.1191,44.1461,57754.0
2018-08-23 13:40:00,48.98,49.03,48.98,49.02,55136.0,44.1461,44.1912,44.1461,44.1822,55136.0
2018-08-23 13:45:00,49.02,49.06,49.01,49.04,93369.0,44.1822,44.2182,44.1732,44.2002,93369.0
2018-08-23 13:50:00,49.04,49.06,49.02,49.04,104172.0,44.2002,44.2182,44.1822,44.2002,104172.0
2018-08-23 13:55:00,49.04,49.05,49.02,49.02,74055.0,44.2002,44.2092,44.1822,44.1822,74055.0
2018-08-23 14:00:00,49.03,49.06,49.01,49.06,111127.0,44.1912,44.2182,44.1732,44.2182,111127.0
2018-08-23 14:05:00,49.06,49.11,49.05,49.1,87006.0,44.2182,44.2633,44.2092,44.2543,87006.0
2018-08-23 14:10:00,49.1,49.13,49.08,49.11,84364.0,44.2543,44.2813,44.2362,44.2633,84364.0
2018-08-23 14:15:00,49.11,49.11,49.08,49.08,67473.0,44.2633,44.2633,44.2362,44.2362,67473.0
2018-08-23 14:20:00,49.09,49.12,49.08,49.08,115783.0,44.2453,44.2723,44.2362,44.2362,115783.0
2018-08-23 14:25:00,49.08,49.09,49.06,49.06,55784.0,44.2362,44.2453,44.2182,44.2182,55784.0
2018-08-23 14:30:00,49.06,49.07,49.04,49.04,86056.0,44.2182,44.2272,44.2002,44.2002,86056.0
2018-08-23 14:35:00,49.05,49.06,49.03,49.03,69507.0,44.2092,44.2182,44.1912,44.1912,69507.0
2018-08-23 14:40:00,49.03,49.04,49.0,49.04,82944.0,44.1912,44.2002,44.1641,44.2002,82944.0
2018-08-23 14:45:00,49.04,49.06,49.03,49.04,83548.0,44.2002,44.2182,44.1912,44.2002,83548.0
2018-08-23 14:50:00,49.04,49.04,48.99,48.99,82414.0,44.2002,44.2002,44.1551,44.1551,82414.0
2018-08-23 14:55:00,48.99,49.02,48.98,49.01,93964.0,44.1551,44.1822,44.1461,44.1732,93964.0
2018-08-23 15:00:00,49.02,49.04,49.0,49.03,166596.0,44.1822,44.2002,44.1641,44.1912,166596.0
2018-08-23 15:05:00,49.03,49.06,49.02,49.06,85454.0,44.1912,44.2182,44.1822,44.2182,85454.0
2018-08-23 15:10:00,49.06,49.09,49.05,49.09,105873.0,44.2182,44.2453,44.2092,44.2453,105873.0
2018-08-23 15:15:00,49.09,49.1,49.07,49.08,94371.0,44.2453,44.2543,44.2272,44.2362,94371.0
2018-08-23 15:20:00,49.08,49.08,49.03,49.04,86998.0,44.2362,44.2362,44.1912,44.2002,86998.0
2018-08-23 15:25:00,49.04,49.09,49.03,49.09,68816.0,44.2002,44.2453,44.1912,44.2453,68816.0
2018-08-23 15:30:00,49.09,49.09,49.05,49.05,110156.0,44.2453,44.2453,44.2092,44.2092,110156.0
2018-08-23 15:35:00,49.05,49.05,49.01,49.01,98383.0,44.2092,44.2092,44.1732,44.1732,98383.0
2018-08-23 15:40:00,49.01,49.01,48.92,48.93,243503.0,44.1732,44.1732,44.092,44.1011,243503.0
2018-08-23 15:45:00,48.93,48.99,48.91,48.98,245349.0,44.1011,44.1551,44.083,44.1461,245349.0
2018-08-23 15:50:00,48.97,48.97,48.9,48.92,306969.0,44.1371,44.1371,44.074,44.092,306969.0
2018-08-23 15:55:00,48.92,48.97,48.9,48.97,545274.0,44.092,44.1371,44.074,44.1371,545274.0
2018-08-24 09:30:00,49.0,49.14,48.97,49.07,303364.0,44.1641,44.2903,44.1371,44.2272,303364.0
2018-08-24 09:35:00,49.07,49.18,49.0,49.18,133455.0,44.2272,44.3264,44.1641,44.3264,133455.0
2018-08-24 09:40:00,49.19,49.24,49.19,49.21,152820.0,44.3354,44.3805,44.3354,44.3534,152820.0
2018-08-24 09:45:00,49.21,49.21,49.11,49.17,282930.0,44.3534,44.3534,44.2633,44.3174,282930.0
2018-08-24 09:50:00,49.16,49.21,49.14,49.19,113583.0,44.3084,44.3534,44.2903,44.3354,113583.0
2018-08-24 09:55:00,49.2,49.21,49.14,49.14,172317.0,44.3444,44.3534,44.2903,44.2903,172317.0
2018-08-24 10:00:00,49.15,49.21,49.14,49.18,538662.0,44.2993,44.3534,44.2903,44.3264,538662.0
2018-08-24 10:05:00,49.18,49.21,49.15,49.19,338140.0,44.3264,44.3534,44.2993,44.3354,338140.0
2018-08-24 10:10:00,49.2,49.21,49.15,49.15,211212.0,44.3444,44.3534,44.2993,44.2993,211212.0
2018-08-24 10:15:00,49.15,49.21,49.15,49.2,222271.0,44.2993,44.3534,44.2993,44.3444,222271.0
2018-08-24 10:20:00,49.2,49.21,49.19,49.2,58008.0,44.3444,44.3534,44.3354,44.3444,58008.0
2018-08-24 10:25:00,49.2,49.21,49.18,49.19,161229.0,44.3444,44.3534,44.3264,44.3354,161229.0
2018-08-24 10:30:00,49.19,49.21,49.18,49.2,85727.0,44.3354,44.3534,44.3264,44.3444,85727.0
2018-08-24 10:35:00,49.2,49.21,49.18,49.21,197830.0,44.3444,44.3534,44.3264,44.3534,197830.0
2018-08-24 10:40:00,49.2,49.21,49.19,49.2,178831.0,44.3444,44.3534,44.3354,44.3444,178831.0
2018-08-24 10:45:00,49.2,49.3,49.2,49.22,243479.0,44.3444,44.4345,44.3444,44.3624,243479.0
2018-08-24 10:50:00,49.23,49.23,49.15,49.18,257978.0,44.3714,44.3714,44.2993,44.3264,257978.0
2018-08-24 10:55:00,49.19,49.22,49.16,49.19,187158.0,44.3354,44.3624,44.3084,44.3354,187158.0
2018-08-24 11:00:00,49.2,49.21,49.17,49.19,149522.0,44.3444,44.3534,44.3174,44.3354,149522.0
2018-08-24 11:05:00,49.19,49.22,49.18,49.21,127876.0,44.3354,44.3624,44.3264,44.3534,127876.0
2018-08-24 11:10:00,49.21,49.28,49.21,49.23,317531.0,44.3534,44.4165,44.3534,44.3714,317531.0
2018-08-24 11:15:00,49.23,49.33,49.23,49.3,281097.0,44.3714,44.4616,44.3714,44.4345,281097.0
2018-08-24 11:20:00,49.3,49.31,49.25,49.25,210432.0,44.4345,44.4435,44.3895,44.3895,210432.0
2018-08-24 11:25:00,49.25,49.29,49.22,49.24,174913.0,44.3895,44.4255,44.3624,44.3805,174913.0
2018-08-24 11:30:00,49.24,49.33,49.24,49.33,87073.0,44.3805,44.4616,44.3805,44.4616,87073.0
2018-08-24 11:35:00,49.33,49.37,49.32,49.35,171295.0,44.4616,44.4976,44.4526,44.4796,171295.0
2018-08-24 11:40:00,49.35,49.36,49.34,49.35,72931.0,44.4796,44.4886,44.4706,44.4796,72931.0
2018-08-24 11:45:00,49.35,49.39,49.3,49.32,161960.0,44.4796,44.5157,44.4345,44.4526,161960.0
2018-08-24 11:50:00,49.32,49.33,49.27,49.28,71727.0,44.4526,44.4616,44.4075,44.4165,71727.0
2018-08-24 11:55:00,49.28,49.36,49.28,49.36,63126.0,44.4165,44.4886,44.4165,44.4886,63126.0
2018-08-24 12:00:00,49.36,49.38,49.34,49.35,109544.0,44.4886,44.5066,44.4706,44.4796,109544.0
2018-08-24 12:05:00,49.35,49.38,49.34,49.38,64678.0,44.4796,44.5066,44.4706,44.5066,64678.0
2018-08-24 12:10:00,49.38,49.38,49.28,49.28,136951.0,44.5066,44.5066,44.4165,44.4165,136951.0
2018-08-24 12:15:00,49.29,49.33,49.27,49.3,156770.0,44.4255,44.4616,44.4075,44.4345,156770.0
2018-08-24 12:20:00,49.3,49.31,49.23,49.3,119556.0,44.4345,44.4435,44.3714,44.4345,119556.0
2018-08-24 12:25:00,49.3,49.31,49.17,49.24,209494.0,44.4345,44.4435,44.3174,44.3805,209494.0
2018-08-24 12:30:00,49.24,49.26,49.21,49.23,164473.0,44.3805,44.3985,44.3534,44.3714,164473.0
2018-08-24 12:35:00,49.22,49.22,49.19,49.19,99727.0,44.3624,44.3624,44.3354,44.3354,99727.0
2018-08-24 12:40:00,49.19,49.22,49.17,49.22,117070.0,44.3354,44.3624,44.3174,44.3624,117070.0
2018-08-24 12:45:00,49.22,49.24,49.2,49.2,138738.0,44.3624,44.3805,44.3444,44.3444,138738.0
2018-08-24 12:50:00,49.2,49.23,49.2,49.22,74067.0,44.3444,44.3714,44.3444,44.3624,74067.0
2018-08-24 12:55:00,49.22,49.23,49.19,49.19,110134.0,44.3624,44.3714,44.3354,44.3354,110134.0
2018-08-24 13:00:00,49.19,49.24,49.18,49.19,139317.0,44.3354,44.3805,44.3264,44.3354,139317.0
2018-08-24 13:05:00,49.19,49.21,49.16,49.19,114825.0,44.3354,44.3534,44.3084,44.3354,114825.0
2018-08-24 13:10:00,49.19,49.21,49.16,49.17,126912.0,44.3354,44.3534,44.3084,44.3174,126912.0
2018-08-24 13:15:00,49.16,49.21,49.16,49.21,121504.0,44.3084,44.3534,44.3084,44.3534,121504.0
2018-08-24 13:20:00,49.21,49.23,49.17,49.18,117438.0,44.3534,44.3714,44.3174,44.3264,117438.0
2018-08-24 13:25:00,49.18,49.21,49.18,49.2,54343.0,44.3264,44.3534,44.3264,44.3444,54343.0
2018-08-24 13:30:00,49.2,49.2,49.16,49.2,88792.0,44.3444,44.3444,44.3084,44.3444,88792.0
2018-08-24 13:35:00,49.19,49.21,49.18,49.2,43130.0,44.3354,44.3534,44.3264,44.3444,43130.0
2018-08-24 13:40:00,49.2,49.22,49.15,49.2,108997.0,44.3444,44.3624,44.2993,44.3444,108997.0
2018-08-24 13:45:00,49.2,49.23,49.19,49.21,46433.0,44.3444,44.3714,44.3354,44.3534,46433.0
2018-08-24 13:50:00,49.21,49.22,49.15,49.17,85794.0,44.3534,44.3624,44.2993,44.3174,85794.0
2018-08-24 13:55:00,49.18,49.18,49.16,49.18,158363.0,44.3264,44.3264,44.3084,44.3264,158363.0
2018-08-24 14:00:00,49.18,49.18,49.14,49.14,106552.0,44.3264,44.3264,44.2903,44.2903,106552.0
2018-08-24 14:05:00,49.15,49.16,49.11,49.15,173471.0,44.2993,44.3084,44.2633,44.2993,173471.0
2018-08-24 14:10:00,49.14,49.2,49.1,49.19,152239.0,44.2903,44.3444,44.2543,44.3354,152239.0
2018-08-24 14:15:00,49.19,49.24,49.19,49.22,143861.0,44.3354,44.3805,44.3354,44.3624,143861.0
2018-08-24 14:20:00,49.22,49.27,49.22,49.26,51614.0,44.3624,44.4075,44.3624,44.3985,51614.0
2018-08-24 14:25:00,49.26,49.29,49.23,49.28,105287.0,44.3985,44.4255,44.3714,44.4165,105287.0
2018-08-24 14:30:00,49.28,49.29,49.23,49.23,96045.0,44.4165,44.4255,44.3714,44.3714,96045.0
2018-08-24 14:35:00,49.24,49.26,49.23,49.25,40674.0,44.3805,44.3985,44.3714,44.3895,40674.0
2018-08-24 14:40:00,49.25,49.27,49.23,49.23,105209.0,44.3895,44.4075,44.3714,44.3714,105209.0
2018-08-24 14:45:00,49.23,49.25,49.23,49.23,72916.0,44.3714,44.3895,44.3714,44.3714,72916.0
2018-08-24 14:50:00,49.23,49.24,49.2,49.2,81148.0,44.3714,44.3805,44.3444,44.3444,81148.0
2018-08-24 14:55:00,49.2,49.23,49.2,49.21,77321.0,44.3444,44.3714,44.3444,44.3534,77321.0
2018-08-24 15:00:00,49.21,49.23,49.2,49.23,73349.0,44.3534,44.3714,44.3444,44.3714,73349.0
2018-08-24 15:05:00,49.23,49.24,49.2,49.2,67308.0,44.3714,44.3805,44.3444,44.3444,67308.0
2018-08-24 15:10:00,49.2,49.24,49.2,49.24,80831.0,44.3444,44.3805,44.3444,44.3805,80831.0
2018-08-24 15:15:00,49.24,49.28,49.24,49.27,77954.0,44.3805,44.4165,44.3805,44.4075,77954.0
2018-08-24 15:20:00,49.27,49.27,49.24,49.26,86616.0,44.4075,44.4075,44.3805,44.3985,86616.0
2018-08-24 15:25:00,49.26,49.29,49.25,49.28,84272.0,44.3985,44.4255,44.3895,44.4165,84272.0
2018-08-24 15:30:00,49.28,49.28,49.21,49.23,179816.0,44.4165,44.4165,44.3534,44.3714,179816.0
2018-08-24 15:35:00,49.24,49.29,49.23,49.29,149537.0,44.3805,44.4255,44.3714,44.4255,149537.0
2018-08-24 15:40:00,49.28,49.34,49.28,49.32,194811.0,44.4165,44.4706,44.4165,44.4526,194811.0
2018-08-24 15:45:00,49.31,49.34,49.28,49.3,201465.0,44.4435,44.4706,44.4165,44.4345,201465.0
2018-08-24 15:50:00,49.31,49.33,49.26,49.28,216093.0,44.4435,44.4616,44.3985,44.4165,216093.0
2018-08-24 15:55:00,49.28,49.3,49.23,49.27,734346.0,44.4165,44.4345,44.3714,44.4075,734346.0
2018-08-27 09:30:00,49.41,49.69,49.35,49.69,430989.0,44.5337,44.786,44.4796,44.786,430989.0
2018-08-27 09:35:00,49.68,49.7,49.5,49.54,207674.0,44.777,44.7951,44.6148,44.6508,207674.0
2018-08-27 09:40:00,49.55,49.59,49.49,49.49,152412.0,44.6599,44.6959,44.6058,44.6058,152412.0
2018-08-27 09:45:00,49.49,49.49,49.35,49.43,209116.0,44.6058,44.6058,44.4796,44.5517,209116.0
2018-08-27 09:50:00,49.42,49.44,49.36,49.4,188880.0,44.5427,44.5607,44.4886,44.5247,188880.0
2018-08-27 09:55:00,49.41,49.53,49.41,49.49,126879.0,44.5337,44.6418,44.5337,44.6058,126879.0
2018-08-27 10:00:00,49.49,49.54,49.45,49.51,183244.0,44.6058,44.6508,44.5697,44.6238,183244.0
2018-08-27 10:05:00,49.51,49.58,49.51,49.58,82977.0,44.6238,44.6869,44.6238,44.6869,82977.0
2018-08-27 10:10:00,49.58,49.63,49.57,49.62,195357.0,44.6869,44.732,44.6779,44.723,195357.0
2018-08-27 10:15:00,49.63,49.68,49.62,49.68,93756.0,44.732,44.777,44.723,44.777,93756.0
2018-08-27 10:20:00,49.68,49.7,49.67,49.7,98192.0,44.777,44.7951,44.768,44.7951,98192.0
2018-08-27 10:25:00,49.7,49.7,49.63,49.68,96620.0,44.7951,44.7951,44.732,44.777,96620.0
2018-08-27 10:30:00,49.68,49.7,49.57,49.63,162650.0,44.777,44.7951,44.6779,44.732,162650.0
2018-08-27 10:35:00,49.63,49.63,49.58,49.6,102147.0,44.732,44.732,44.6869,44.7049,102147.0
2018-08-27 10:40:00,49.6,49.62,49.56,49.58,137192.0,44.7049,44.723,44.6689,44.6869,137192.0
2018-08-27 10:45:00,49.58,49.6,49.55,49.57,116181.0,44.6869,44.7049,44.6599,44.6779,116181.0
2018-08-27 10:50:00,49.58,49.58,49.54,49.56,68131.0,44.6869,44.6869,44.6508,44.6689,68131.0
2018-08-27 10:55:00,49.56,49.57,49.54,49.55,106185.0,44.6689,44.6779,44.6508,44.6599,106185.0
2018-08-27 11:00:00,49.54,49.55,49.51,49.52,170420.0,44.6508,44.6599,44.6238,44.6328,170420.0
2018-08-27 11:05:00,49.52,49.53,49.48,49.49,156420.0,44.6328,44.6418,44.5968,44.6058,156420.0
2018-08-27 11:10:00,49.5,49.52,49.46,49.46,145508.0,44.6148,44.6328,44.5787,44.5787,145508.0
2018-08-27 11:15:00,49.46,49.5,49.45,49.48,89898.0,44.5787,44.6148,44.5697,44.5968,89898.0
2018-08-27 11:20:00,49.48,49.51,49.44,49.51,128800.0,44.5968,44.6238,44.5607,44.6238,128800.0
2018-08-27 11:25:00,49.5,49.52,49.48,49.5,66291.0,44.6148,44.6328,44.5968,44.6148,66291.0
2018-08-27 11:30:00,49.49,49.54,49.48,49.54,73017.0,44.6058,44.6508,44.5968,44.6508,73017.0
2018-08-27 11:35:00,49.54,49.55,49.47,49.47,82150.0,44.6508,44.6599,44.5878,44.5878,82150.0
2018-08-27 11:40:00,49.47,49.49,49.45,49.48,91897.0,44.5878,44.6058,44.5697,44.5968,91897.0
2018-08-27 11:45:00,49.48,49.51,49.47,49.51,66210.0,44.5968,44.6238,44.5878,44.6238,66210.0
2018-08-27 11:50:00,49.5,49.51,49.45,49.46,110238.0,44.6148,44.6238,44.5697,44.5787,110238.0
2018-08-27 11:55:00,49.47,49.53,49.46,49.5,143781.0,44.5878,44.6418,44.5787,44.6148,143781.0
2018-08-27 12:00:00,49.51,49.51,49.49,49.5,107072.0,44.6238,44.6238,44.6058,44.6148,107072.0
2018-08-27 12:05:00,49.51,49.51,49.46,49.48,100610.0,44.6238,44.6238,44.5787,44.5968,100610.0
2018-08-27 12:10:00,49.48,49.49,49.47,49.47,23056.0,44.5968,44.6058,44.5878,44.5878,23056.0
2018-08-27 12:15:00,49.48,49.5,49.47,49.49,53484.0,44.5968,44.6148,44.5878,44.6058,53484.0
2018-08-27 12:20:00,49.5,49.51,49.49,49.5,26309.0,44.6148,44.6238,44.6058,44.6148,26309.0
2018-08-27 12:25:00,49.51,49.54,49.5,49.53,70407.0,44.6238,44.6508,44.6148,44.6418,70407.0
2018-08-27 12:30:00,49.53,49.54,49.52,49.52,55731.0,44.6418,44.6508,44.6328,44.6328,55731.0
2018-08-27 12:35:00,49.53,49.53,49.52,49.52,45076.0,44.6418,44.6418,44.6328,44.6328,45076.0
2018-08-27 12:40:00,49.53,49.57,49.51,49.53,175373.0,44.6418,44.6779,44.6238,44.6418,175373.0
2018-08-27 12:45:00,49.53,49.54,49.5,49.51,199208.0,44.6418,44.6508,44.6148,44.6238,199208.0
2018-08-27 12:50:00,49.51,49.52,49.48,49.48,126341.0,44.6238,44.6328,44.5968,44.5968,126341.0
2018-08-27 12:55:00,49.48,49.49,49.46,49.48,73873.0,44.5968,44.6058,44.5787,44.5968,73873.0
2018-08-27 13:00:00,49.47,49.48,49.44,49.45,79825.0,44.5878,44.5968,44.5607,44.5697,79825.0
2018-08-27 13:05:00,49.45,49.46,49.41,49.41,91049.0,44.5697,44.5787,44.5337,44.5337,91049.0
2018-08-27 13:10:00,49.41,49.43,49.35,49.43,142062.0,44.5337,44.5517,44.4796,44.5517,142062.0
2018-08-27 13:15:00,49.42,49.43,49.39,49.43,83473.0,44.5427,44.5517,44.5157,44.5517,83473.0
2018-08-27 13:20:00,49.42,49.43,49.39,49.39,69889.0,44.5427,44.5517,44.5157,44.5157,69889.0
2018-08-27 13:25:00,49.39,49.4,49.37,49.38,60221.0,44.5157,44.5247,44.4976,44.5066,60221.0
2018-08-27 13:30:00,49.39,49.4,49.36,49.36,106561.0,44.5157,44.5247,44.4886,44.4886,106561.0
2018-08-27 13:35:00,49.37,49.38,49.36,49.38,49636.0,44.4976,44.5066,44.4886,44.5066,49636.0
2018-08-27 13:40:00,49.37,49.39,49.37,49.38,48878.0,44.4976,44.5157,44.4976,44.5066,48878.0
2018-08-27 13:45:00,49.37,49.39,49.36,49.36,127881.0,44.4976,44.5157,44.4886,44.4886,127881.0
2018-08-27 13:50:00,49.37,49.37,49.35,49.36,130736.0,44.4976,44.4976,44.4796,44.4886,130736.0
2018-08-27 13:55:00,49.36,49.36,49.33,49.34,142330.0,44.4886,44.4886,44.4616,44.4706,142330.0
2018-08-27 14:00:00,49.34,49.4,49.34,49.4,72222.0,44.4706,44.5247,44.4706,44.5247,72222.0
2018-08-27 14:05:00,49.4,49.4,49.37,49.39,115597.0,44.5247,44.5247,44.4976,44.5157,115597.0
2018-08-27 14:10:00,49.39,49.43,49.38,49.41,115518.0,44.5157,44.5517,44.5066,44.5337,115518.0
2018-08-27 14:15:00,49.41,49.41,49.38,49.4,114490.0,44.5337,44.5337,44.5066,44.5247,114490.0
2018-08-27 14:20:00,49.4,49.44,49.39,49.44,96548.0,44.5247,44.5607,44.5157,44.5607,96548.0
2018-08-27 14:25:00,49.44,49.45,49.42,49.42,125706.0,44.5607,44.5697,44.5427,44.5427,125706.0
2018-08-27 14:30:00,49.43,49.43,49.38,49.38,117209.0,44.5517,44.5517,44.5066,44.5066,117209.0
2018-08-27 14:35:00,49.38,49.39,49.33,49.36,236052.0,44.5066,44.5157,44.4616,44.4886,236052.0
2018-08-27 14:40:00,49.36,49.37,49.35,49.36,88483.0,44.4886,44.4976,44.4796,44.4886,88483.0
2018-08-27 14:45:00,49.36,49.36,49.34,49.34,82174.0,44.4886,44.4886,44.4706,44.4706,82174.0
2018-08-27 14:50:00,49.34,49.35,49.33,49.33,59432.0,44.4706,44.4796,44.4616,44.4616,59432.0
2018-08-27 14:55:00,49.34,49.34,49.3,49.31,131086.0,44.4706,44.4706,44.4345,44.4435,131086.0
2018-08-27 15:00:00,49.32,49.37,49.3,49.34,134337.0,44.4526,44.4976,44.4345,44.4706,134337.0
2018-08-27 15:05:00,49.34,49.35,49.33,49.34,99821.0,44.4706,44.4796,44.4616,44.4706,99821.0
2018-08-27 15:10:00,49.34,49.34,49.32,49.32,129536.0,44.4706,44.4706,44.4526,44.4526,129536.0
2018-08-27 15:15:00,49.33,49.33,49.3,49.3,91707.0,44.4616,44.4616,44.4345,44.4345,91707.0
2018-08-27 15:20:00,49.3,49.33,49.3,49.3,140393.0,44.4345,44.4616,44.4345,44.4345,140393.0
2018-08-27 15:25:00,49.3,49.4,49.3,49.4,172747.0,44.4345,44.5247,44.4345,44.5247,172747.0
2018-08-27 15:30:00,49.4,49.4,49.35,49.39,137592.0,44.5247,44.5247,44.4796,44.5157,137592.0
2018-08-27 15:35:00,49.39,49.39,49.36,49.36,79943.0,44.5157,44.5157,44.4886,44.4886,79943.0
2018-08-27 15:40:00,49.36,49.37,49.35,49.35,131704.0,44.4886,44.4976,44.4796,44.4796,131704.0
2018-08-27 15:45:00,49.35,49.38,49.33,49.35,187477.0,44.4796,44.5066,44.4616,44.4796,187477.0
2018-08-27 15:50:00,49.35,49.37,49.31,49.34,274115.0,44.4796,44.4976,44.4435,44.4706,274115.0
2018-08-27 15:55:00,49.34,49.36,49.28,49.34,526630.0,44.4706,44.4886,44.4165,44.4706,526630.0
2018-08-28 09:30:00,49.39,49.41,49.34,49.4,241610.0,44.5157,44.5337,44.4706,44.5247,241610.0
2018-08-28 09:35:00,49.4,49.43,49.3,49.38,153461.0,44.5247,44.5517,44.4345,44.5066,153461.0
2018-08-28 09:40:00,49.38,49.39,49.28,49.33,144219.0,44.5066,44.5157,44.4165,44.4616,144219.0
2018-08-28 09:45:00,49.33,49.4,49.31,49.35,140941.0,44.4616,44.5247,44.4435,44.4796,140941.0
2018-08-28 09:50:00,49.35,49.37,49.3,49.3,77087.0,44.4796,44.4976,44.4345,44.4345,77087.0
2018-08-28 09:55:00,49.3,49.32,49.25,49.26,138013.0,44.4345,44.4526,44.3895,44.3985,138013.0
2018-08-28 10:00:00,49.27,49.3,49.23,49.27,148231.0,44.4075,44.4345,44.3714,44.4075,148231.0
2018-08-28 10:05:00,49.28,49.29,49.16,49.2,146394.0,44.4165,44.4255,44.3084,44.3444,146394.0
2018-08-28 10:10:00,49.2,49.21,49.14,49.16,151434.0,44.3444,44.3534,44.2903,44.3084,151434.0
2018-08-28 10:15:00,49.16,49.18,49.14,49.14,112366.0,44.3084,44.3264,44.2903,44.2903,112366.0
2018-08-28 10:20:00,49.15,49.15,49.03,49.03,222591.0,44.2993,44.2993,44.1912,44.1912,222591.0
2018-08-28 10:25:00,49.03,49.03,48.97,49.0,292992.0,44.1912,44.1912,44.1371,44.1641,292992.0
2018-08-28 10:30:00,48.99,49.02,48.99,49.01,79729.0,44.1551,44.1822,44.1551,44.1732,79729.0
2018-08-28 10:35:00,49.0,49.06,48.96,49.05,355557.0,44.1641,44.2182,44.1281,44.2092,355557.0
2018-08-28 10:40:00,49.04,49.08,48.98,49.02,130517.0,44.2002,44.2362,44.1461,44.1822,130517.0
2018-08-28 10:45:00,49.02,49.04,48.92,48.96,125351.0,44.1822,44.2002,44.092,44.1281,125351.0
2018-08-28 10:50:00,48.97,49.05,48.96,49.03,125267.0,44.1371,44.2092,44.1281,44.1912,125267.0
2018-08-28 10:55:00,49.04,49.1,49.01,49.07,93124.0,44.2002,44.2543,44.1732,44.2272,93124.0
2018-08-28 11:00:00,49.08,49.08,49.02,49.02,112883.0,44.2362,44.2362,44.1822,44.1822,112883.0
2018-08-28 11:05:00,49.02,49.03,48.99,49.0,53342.0,44.1822,44.1912,44.1551,44.1641,53342.0
2018-08-28 11:10:00,49.01,49.05,48.99,49.02,124403.0,44.1732,44.2092,44.1551,44.1822,124403.0
2018-08-28 11:15:00,49.02,49.06,49.02,49.04,112160.0,44.1822,44.2182,44.1822,44.2002,112160.0
2018-08-28 11:20:00,49.04,49.12,49.03,49.05,210227.0,44.2002,44.2723,44.1912,44.2092,210227.0
2018-08-28 11:25:00,49.05,49.09,49.02,49.07,102648.0,44.2092,44.2453,44.1822,44.2272,102648.0
2018-08-28 11:30:00,49.06,49.07,48.92,48.93,224561.0,44.2182,44.2272,44.092,44.1011,224561.0
2018-08-28 11:35:00,48.94,48.97,48.92,48.95,76474.0,44.1101,44.1371,44.092,44.1191,76474.0
2018-08-28 11:40:00,48.96,48.96,48.89,48.92,128789.0,44.1281,44.1281,44.065,44.092,128789.0
2018-08-28 11:45:00,48.92,48.96,48.92,48.93,50246.0,44.092,44.1281,44.092,44.1011,50246.0
2018-08-28 11:50:00,48.94,48.94,48.88,48.92,156128.0,44.1101,44.1101,44.056,44.092,156128.0
2018-08-28 11:55:00,48.91,48.95,48.88,48.93,99701.0,44.083,44.1191,44.056,44.1011,99701.0
2018-08-28 12:00:00,48.93,48.93,48.87,48.87,113418.0,44.1011,44.1011,44.047,44.047,113418.0
2018-08-28 12:05:00,48.87,48.94,48.87,48.94,125332.0,44.047,44.1101,44.047,44.1101,125332.0
2018-08-28 12:10:00,48.94,49.0,48.93,48.98,94547.0,44.1101,44.1641,44.1011,44.1461,94547.0
2018-08-28 12:15:00,48.98,49.0,48.98,48.98,32715.0,44.1461,44.1641,44.1461,44.1461,32715.0
2018-08-28 12:20:00,48.99,49.0,48.96,48.96,88947.0,44.1551,44.1641,44.1281,44.1281,88947.0
2018-08-28 12:25:00,48.96,48.97,48.91,48.91,69271.0,44.1281,44.1371,44.083,44.083,69271.0
2018-08-28 12:30:00,48.91,48.99,48.91,48.96,117941.0,44.083,44.1551,44.083,44.1281,117941.0
2018-08-28 12:35:00,48.97,48.98,48.93,48.93,69543.0,44.1371,44.1461,44.1011,44.1011,69543.0
2018-08-28 12:40:00,48.93,48.94,48.91,48.91,74714.0,44.1011,44.1101,44.083,44.083,74714.0
2018-08-28 12:45:00,48.91,48.92,48.89,48.9,85558.0,44.083,44.092,44.065,44.074,85558.0
2018-08-28 12:50:00,48.9,48.96,48.9,48.96,92523.0,44.074,44.1281,44.074,44.1281,92523.0
2018-08-28 12:55:00,48.96,48.96,48.93,48.93,125519.0,44.1281,44.1281,44.1011,44.1011,125519.0
2018-08-28 13:00:00,48.94,48.95,48.93,48.93,41460.0,44.1101,44.1191,44.1011,44.1011,41460.0
2018-08-28 13:05:00,48.94,48.94,48.91,48.91,54292.0,44.1101,44.1101,44.083,44.083,54292.0
2018-08-28 13:10:00,48.91,48.92,48.89,48.89,80314.0,44.083,44.092,44.065,44.065,80314.0
2018-08-28 13:15:00,48.89,48.92,48.87,48.91,146034.0,44.065,44.092,44.047,44.083,146034.0
2018-08-28 13:20:00,48.92,48.93,48.88,48.88,99569.0,44.092,44.1011,44.056,44.056,99569.0
2018-08-28 13:25:00,48.88,48.89,48.81,48.81,136497.0,44.056,44.065,43.9929,43.9929,136497.0
2018-08-28 13:30:00,48.82,48.83,48.79,48.82,149322.0,44.0019,44.0109,43.9749,44.0019,149322.0
2018-08-28 13:35:00,48.82,48.84,48.81,48.84,123043.0,44.0019,44.0199,43.9929,44.0199,123043.0
2018-08-28 13:40:00,48.84,48.86,48.82,48.83,128909.0,44.0199,44.038,44.0019,44.0109,128909.0
2018-08-28 13:45:00,48.84,48.87,48.83,48.86,85947.0,44.0199,44.047,44.0109,44.038,85947.0
2018-08-28 13:50:00,48.86,48.91,48.85,48.87,142385.0,44.038,44.083,44.0289,44.047,142385.0
2018-08-28 13:55:00,48.87,48.88,48.83,48.87,286102.0,44.047,44.056,44.0109,44.047,286102.0
2018-08-28 14:00:00,48.88,48.9,48.87,48.89,106761.0,44.056,44.074,44.047,44.065,106761.0
2018-08-28 14:05:00,48.9,48.9,48.86,48.87,104071.0,44.074,44.074,44.038,44.047,104071.0
2018-08-28 14:10:00,48.87,48.88,48.85,48.86,83443.0,44.047,44.056,44.0289,44.038,83443.0
2018-08-28 14:15:00,48.85,48.87,48.83,48.83,108621.0,44.0289,44.047,44.0109,44.0109,108621.0
2018-08-28 14:20:00,48.83,48.84,48.81,48.81,74510.0,44.0109,44.0199,43.9929,43.9929,74510.0
2018-08-28 14:25:00,48.81,48.87,48.81,48.84,141330.0,43.9929,44.047,43.9929,44.0199,141330.0
2018-08-28 14:30:00,48.84,48.84,48.81,48.81,70470.0,44.0199,44.0199,43.9929,43.9929,70470.0
2018-08-28 14:35:00,48.81,48.82,48.78,48.81,159403.0,43.9929,44.0019,43.9659,43.9929,159403.0
2018-08-28 14:40:00,48.82,48.86,48.81,48.81,113231.0,44.0019,44.038,43.9929,43.9929,113231.0
2018-08-28 14:45:00,48.81,48.83,48.8,48.8,67498.0,43.9929,44.0109,43.9839,43.9839,67498.0
2018-08-28 14:50:00,48.8,48.81,48.75,48.75,115630.0,43.9839,43.9929,43.9388,43.9388,115630.0
2018-08-28 14:55:00,48.75,48.76,48.73,48.75,120088.0,43.9388,43.9478,43.9208,43.9388,120088.0
2018-08-28 15:00:00,48.76,48.79,48.75,48.75,142630.0,43.9478,43.9749,43.9388,43.9388,142630.0
2018-08-28 15:05:00,48.76,48.76,48.75,48.76,62827.0,43.9478,43.9478,43.9388,43.9478,62827.0
2018-08-28 15:10:00,48.75,48.76,48.72,48.72,115763.0,43.9388,43.9478,43.9118,43.9118,115763.0
2018-08-28 15:15:00,48.73,48.73,48.66,48.7,322219.0,43.9208,43.9208,43.8577,43.8937,322219.0
2018-08-28 15:20:00,48.7,48.76,48.7,48.75,159566.0,43.8937,43.9478,43.8937,43.9388,159566.0
2018-08-28 15:25:00,48.75,48.75,48.7,48.72,146355.0,43.9388,43.9388,43.8937,43.9118,146355.0
2018-08-28 15:30:00,48.71,48.73,48.69,48.7,171269.0,43.9028,43.9208,43.8847,43.8937,171269.0
2018-08-28 15:35:00,48.69,48.78,48.69,48.73,259074.0,43.8847,43.9659,43.8847,43.9208,259074.0
2018-08-28 15:40:00,48.73,48.73,48.65,48.69,265181.0,43.9208,43.9208,43.8487,43.8847,265181.0
2018-08-28 15:45:00,48.68,48.69,48.63,48.69,373184.0,43.8757,43.8847,43.8307,43.8847,373184.0
2018-08-28 15:50:00,48.68,48.7,48.63,48.65,469698.0,43.8757,43.8937,43.8307,43.8487,469698.0
2018-08-28 15:55:00,48.64,48.69,48.59,48.65,1254484.0,43.8397,43.8847,43.7946,43.8487,1254484.0
2018-08-29 09:30:00,48.64,48.85,48.64,48.83,302318.0,43.8397,44.0289,43.8397,44.0109,302318.0
2018-08-29 09:35:00,48.83,48.89,48.81,48.86,292229.0,44.0109,44.065,43.9929,44.038,292229.0
2018-08-29 09:40:00,48.86,48.93,48.84,48.89,209470.0,44.038,44.1011,44.0199,44.065,209470.0
2018-08-29 09:45:00,48.89,48.9,48.76,48.81,200744.0,44.065,44.074,43.9478,43.9929,200744.0
2018-08-29 09:50:00,48.81,48.83,48.72,48.73,289173.0,43.9929,44.0109,43.9118,43.9208,289173.0
2018-08-29 09:55:00,48.73,48.82,48.72,48.78,172645.0,43.9208,44.0019,43.9118,43.9659,172645.0
2018-08-29 10:00:00,48.78,48.81,48.74,48.75,222303.0,43.9659,43.9929,43.9298,43.9388,222303.0
2018-08-29 10:05:00,48.75,48.87,48.74,48.85,199590.0,43.9388,44.047,43.9298,44.0289,199590.0
2018-08-29 10:10:00,48.84,48.93,48.84,48.92,217984.0,44.0199,44.1011,44.0199,44.092,217984.0
2018-08-29 10:15:00,48.92,48.92,48.84,48.85,293585.0,44.092,44.092,44.0199,44.0289,293585.0
2018-08-29 10:20:00,48.84,48.86,48.81,48.81,264625.0,44.0199,44.038,43.9929,43.9929,264625.0
2018-08-29 10:25:00,48.81,48.83,48.79,48.8,276224.0,43.9929,44.0109,43.9749,43.9839,276224.0
2018-08-29 10:30:00,48.81,48.81,48.78,48.8,156498.0,43.9929,43.9929,43.9659,43.9839,156498.0
2018-08-29 10:35:00,48.8,48.86,48.79,48.86,199530.0,43.9839,44.038,43.9749,44.038,199530.0
2018-08-29 10:40:00,48.86,48.94,48.84,48.93,351826.0,44.038,44.1101,44.0199,44.1011,351826.0
2018-08-29 10:45:00,48.93,48.99,48.91,48.95,250236.0,44.1011,44.1551,44.083,44.1191,250236.0
2018-08-29 10:50:00,48.95,48.95,48.86,48.89,132124.0,44.1191,44.1191,44.038,44.065,132124.0
2018-08-29 10:55:00,48.89,48.91,48.88,48.91,179960.0,44.065,44.083,44.056,44.083,179960.0
2018-08-29 11:00:00,48.91,48.97,48.9,48.94,193273.0,44.083,44.1371,44.074,44.1101,193273.0
2018-08-29 11:05:00,48.95,48.95,48.92,48.93,195459.0,44.1191,44.1191,44.092,44.1011,195459.0
2018-08-29 11:10:00,48.94,48.99,48.93,48.97,238341.0,44.1101,44.1551,44.1011,44.1371,238341.0
2018-08-29 11:15:00,48.97,49.0,48.96,48.99,187715.0,44.1371,44.1641,44.1281,44.1551,187715.0
2018-08-29 11:20:00,48.99,49.03,48.98,49.03,324548.0,44.1551,44.1912,44.1461,44.1912,324548.0
2018-08-29 11:25:00,49.02,49.05,49.0,49.04,552293.0,44.1822,44.2092,44.1641,44.2002,552293.0
2018-08-29 11:30:00,49.04,49.1,49.03,49.08,176302.0,44.2002,44.2543,44.1912,44.2362,176302.0
2018-08-29 11:35:00,49.07,49.08,49.06,49.06,131232.0,44.2272,44.2362,44.2182,44.2182,131232.0
2018-08-29 11:40:00,49.06,49.09,49.05,49.07,145858.0,44.2182,44.2453,44.2092,44.2272,145858.0
2018-08-29 11:45:00,49.08,49.08,49.07,49.08,86782.0,44.2362,44.2362,44.2272,44.2362,86782.0
2018-08-29 11:50:00,49.07,49.09,49.05,49.09,265474.0,44.2272,44.2453,44.2092,44.2453,265474.0
2018-08-29 11:55:00,49.09,49.09,49.06,49.08,203102.0,44.2453,44.2453,44.2182,44.2362,203102.0
2018-08-29 12:00:00,49.08,49.1,49.07,49.09,118763.0,44.2362,44.2543,44.2272,44.2453,118763.0
2018-08-29 12:05:00,49.08,49.09,49.06,49.06,192568.0,44.2362,44.2453,44.2182,44.2182,192568.0
2018-08-29 12:10:00,49.07,49.08,49.05,49.05,174262.0,44.2272,44.2362,44.2092,44.2092,174262.0
2018-08-29 12:15:00,49.05,49.06,49.02,49.02,99028.0,44.2092,44.2182,44.1822,44.1822,99028.0
2018-08-29 12:20:00,49.03,49.03,49.02,49.02,44781.0,44.1912,44.1912,44.1822,44.1822,44781.0
2018-08-29 12:25:00,49.03,49.04,49.01,49.01,161563.0,44.1912,44.2002,44.1732,44.1732,161563.0
2018-08-29 12:30:00,49.01,49.03,49.0,49.01,126464.0,44.1732,44.1912,44.1641,44.1732,126464.0
2018-08-29 12:35:00,49.01,49.02,48.97,49.0,118235.0,44.1732,44.1822,44.1371,44.1641,118235.0
2018-08-29 12:40:00,48.99,49.02,48.99,49.0,131349.0,44.1551,44.1822,44.1551,44.1641,131349.0
2018-08-29 12:45:00,49.0,49.0,48.95,48.98,156981.0,44.1641,44.1641,44.1191,44.1461,156981.0
2018-08-29 12:50:00,48.98,48.98,48.93,48.94,104774.0,44.1461,44.1461,44.1011,44.1101,104774.0
2018-08-29 12:55:00,48.94,48.97,48.92,48.96,118418.0,44.1101,44.1371,44.092,44.1281,118418.0
2018-08-29 13:00:00,48.96,48.96,48.93,48.95,100547.0,44.1281,44.1281,44.1011,44.1191,100547.0
2018-08-29 13:05:00,48.95,48.96,48.93,48.94,155079.0,44.1191,44.1281,44.1011,44.1101,155079.0
2018-08-29 13:10:00,48.94,48.94,48.88,48.9,131385.0,44.1101,44.1101,44.056,44.074,131385.0
2018-08-29 13:15:00,48.91,48.91,48.87,48.88,114609.0,44.083,44.083,44.047,44.056,114609.0
2018-08-29 13:20:00,48.87,48.89,48.83,48.88,147035.0,44.047,44.065,44.0109,44.056,147035.0
2018-08-29 13:25:00,48.88,48.9,48.86,48.86,89873.0,44.056,44.074,44.038,44.038,89873.0
2018-08-29 13:30:00,48.87,48.89,48.85,48.87,99075.0,44.047,44.065,44.0289,44.047,99075.0
2018-08-29 13:35:00,48.88,48.91,48.87,48.88,103177.0,44.056,44.083,44.047,44.056,103177.0
2018-08-29 13:40:00,48.88,48.9,48.88,48.89,56283.0,44.056,44.074,44.056,44.065,56283.0
2018-08-29 13:45:00,48.89,48.91,48.88,48.9,110675.0,44.065,44.083,44.056,44.074,110675.0
2018-08-29 13:50:00,48.9,48.92,48.89,48.91,113941.0,44.074,44.092,44.065,44.083,113941.0
2018-08-29 13:55:00,48.91,48.92,48.88,48.88,167014.0,44.083,44.092,44.056,44.056,167014.0
2018-08-29 14:00:00,48.88,48.89,48.85,48.85,97387.0,44.056,44.065,44.0289,44.0289,97387.0
2018-08-29 14:05:00,48.85,48.87,48.85,48.86,109829.0,44.0289,44.047,44.0289,44.038,109829.0
2018-08-29 14:10:00,48.85,48.86,48.82,48.84,102659.0,44.0289,44.038,44.0019,44.0199,102659.0
2018-08-29 14:15:00,48.84,48.84,48.75,48.75,104497.0,44.0199,44.0199,43.9388,43.9388,104497.0
2018-08-29 14:20:00,48.75,48.8,48.74,48.78,155624.0,43.9388,43.9839,43.9298,43.9659,155624.0
2018-08-29 14:25:00,48.78,48.81,48.77,48.79,80480.0,43.9659,43.9929,43.9568,43.9749,80480.0
2018-08-29 14:30:00,48.79,48.82,48.78,48.8,96940.0,43.9749,44.0019,43.9659,43.9839,96940.0
2018-08-29 14:35:00,48.81,48.86,48.8,48.86,123160.0,43.9929,44.038,43.9839,44.038,123160.0
2018-08-29 14:40:00,48.86,48.86,48.83,48.86,92550.0,44.038,44.038,44.0109,44.038,92550.0
2018-08-29 14:45:00,48.86,48.88,48.85,48.87,75422.0,44.038,44.056,44.0289,44.047,75422.0
2018-08-29 14:50:00,48.87,48.9,48.86,48.9,114772.0,44.047,44.074,44.038,44.074,114772.0
2018-08-29 14:55:00,48.9,48.91,48.89,48.9,70483.0,44.074,44.083,44.065,44.074,70483.0
2018-08-29 15:00:00,48.9,48.91,48.88,48.89,166813.0,44.074,44.083,44.056,44.065,166813.0
2018-08-29 15:05:00,48.88,48.9,48.88,48.9,77148.0,44.056,44.074,44.056,44.074,77148.0
2018-08-29 15:10:00,48.9,48.91,48.89,48.9,156145.0,44.074,44.083,44.065,44.074,156145.0
2018-08-29 15:15:00,48.9,48.91,48.89,48.9,115996.0,44.074,44.083,44.065,44.074,115996.0
2018-08-29 15:20:00,48.91,48.92,48.88,48.91,188784.0,44.083,44.092,44.056,44.083,188784.0
2018-08-29 15:25:00,48.91,48.93,48.9,48.92,122173.0,44.083,44.1011,44.074,44.092,122173.0
2018-08-29 15:30:00,48.93,48.99,48.92,48.97,186156.0,44.1011,44.1551,44.092,44.1371,186156.0
2018-08-29 15:35:00,48.98,48.99,48.97,48.98,146293.0,44.1461,44.1551,44.1371,44.1461,146293.0
2018-08-29 15:40:00,48.98,49.01,48.98,49.0,291477.0,44.1461,44.1732,44.1461,44.1641,291477.0
2018-08-29 15:45:00,49.0,49.01,48.97,48.98,264663.0,44.1641,44.1732,44.1371,44.1461,264663.0
2018-08-29 15:50:00,48.98,49.0,48.92,48.93,263496.0,44.1461,44.1641,44.092,44.1011,263496.0
2018-08-29 15:55:00,48.93,48.95,48.88,48.91,844335.0,44.1011,44.1191,44.056,44.083,844335.0
2018-08-30 09:30:00,48.89,48.89,48.65,48.72,379146.0,44.065,44.065,43.8487,43.9118,379146.0
2018-08-30 09:35:00,48.72,48.87,48.72,48.83,166224.0,43.9118,44.047,43.9118,44.0109,166224.0
2018-08-30 09:40:00,48.83,48.85,48.78,48.8,204264.0,44.0109,44.0289,43.9659,43.9839,204264.0
2018-08-30 09:45:00,48.8,48.81,48.75,48.75,114047.0,43.9839,43.9929,43.9388,43.9388,114047.0
2018-08-30 09:50:00,48.75,48.78,48.73,48.77,114626.0,43.9388,43.9659,43.9208,43.9568,114626.0
2018-08-30 09:55:00,48.77,48.79,48.73,48.78,141291.0,43.9568,43.9749,43.9208,43.9659,141291.0
2018-08-30 10:00:00,48.78,48.79,48.73,48.78,194944.0,43.9659,43.9749,43.9208,43.9659,194944.0
2018-08-30 10:05:00,48.78,48.83,48.77,48.78,174447.0,43.9659,44.0109,43.9568,43.9659,174447.0
2018-08-30 10:10:00,48.78,48.82,48.78,48.82,79082.0,43.9659,44.0019,43.9659,44.0019,79082.0
2018-08-30 10:15:00,48.82,48.85,48.81,48.84,152129.0,44.0019,44.0289,43.9929,44.0199,152129.0
2018-08-30 10:20:00,48.84,48.85,48.8,48.8,106912.0,44.0199,44.0289,43.9839,43.9839,106912.0
2018-08-30 10:25:00,48.8,48.81,48.79,48.79,82218.0,43.9839,43.9929,43.9749,43.9749,82218.0
2018-08-30 10:30:00,48.8,48.8,48.68,48.7,244113.0,43.9839,43.9839,43.8757,43.8937,244113.0
2018-08-30 10:35:00,48.7,48.7,48.66,48.68,139751.0,43.8937,43.8937,43.8577,43.8757,139751.0
2018-08-30 10:40:00,48.68,48.69,48.64,48.64,125201.0,43.8757,43.8847,43.8397,43.8397,125201.0
2018-08-30 10:45:00,48.64,48.7,48.61,48.69,170361.0,43.8397,43.8937,43.8126,43.8847,170361.0
2018-08-30 10:50:00,48.69,48.72,48.64,48.64,182718.0,43.8847,43.9118,43.8397,43.8397,182718.0
2018-08-30 10:55:00,48.64,48.65,48.6,48.6,126231.0,43.8397,43.8487,43.8036,43.8036,126231.0
2018-08-30 11:00:00,48.61,48.72,48.6,48.7,167311.0,43.8126,43.9118,43.8036,43.8937,167311.0
2018-08-30 11:05:00,48.7,48.7,48.62,48.65,175074.0,43.8937,43.8937,43.8216,43.8487,175074.0
2018-08-30 11:10:00,48.64,48.7,48.64,48.66,96564.0,43.8397,43.8937,43.8397,43.8577,96564.0
2018-08-30 11:15:00,48.67,48.7,48.63,48.65,139016.0,43.8667,43.8937,43.8307,43.8487,139016.0
2018-08-30 11:20:00,48.65,48.65,48.58,48.59,121643.0,43.8487,43.8487,43.7856,43.7946,121643.0
2018-08-30 11:25:00,48.59,48.6,48.55,48.59,125573.0,43.7946,43.8036,43.7586,43.7946,125573.0
2018-08-30 11:30:00,48.6,48.66,48.59,48.6,118741.0,43.8036,43.8577,43.7946,43.8036,118741.0
2018-08-30 11:35:00,48.6,48.61,48.55,48.55,98431.0,43.8036,43.8126,43.7586,43.7586,98431.0
2018-08-30 11:40:00,48.55,48.57,48.52,48.53,101563.0,43.7586,43.7766,43.7315,43.7405,101563.0
2018-08-30 11:45:00,48.52,48.58,48.52,48.58,98368.0,43.7315,43.7856,43.7315,43.7856,98368.0
2018-08-30 11:50:00,48.58,48.6,48.49,48.49,187851.0,43.7856,43.8036,43.7045,43.7045,187851.0
2018-08-30 11:55:00,48.49,48.5,48.43,48.44,179074.0,43.7045,43.7135,43.6504,43.6594,179074.0
2018-08-30 12:00:00,48.44,48.5,48.4,48.5,171941.0,43.6594,43.7135,43.6234,43.7135,171941.0
2018-08-30 12:05:00,48.49,48.5,48.45,48.46,176628.0,43.7045,43.7135,43.6684,43.6774,176628.0
2018-08-30 12:10:00,48.45,48.51,48.45,48.5,114943.0,43.6684,43.7225,43.6684,43.7135,114943.0
2018-08-30 12:15:00,48.49,48.53,48.48,48.49,122757.0,43.7045,43.7405,43.6955,43.7045,122757.0
2018-08-30 12:20:00,48.5,48.53,48.5,48.52,76964.0,43.7135,43.7405,43.7135,43.7315,76964.0
2018-08-30 12:25:00,48.52,48.59,48.51,48.54,183167.0,43.7315,43.7946,43.7225,43.7495,183167.0
2018-08-30 12:30:00,48.54,48.59,48.53,48.57,130295.0,43.7495,43.7946,43.7405,43.7766,130295.0
2018-08-30 12:35:00,48.58,48.61,48.54,48.55,160254.0,43.7856,43.8126,43.7495,43.7586,160254.0
2018-08-30 12:40:00,48.56,48.58,48.54,48.55,469611.0,43.7676,43.7856,43.7495,43.7586,469611.0
2018-08-30 12:45:00,48.54,48.56,48.48,48.55,185478.0,43.7495,43.7676,43.6955,43.7586,185478.0
2018-08-30 12:50:00,48.55,48.62,48.54,48.61,108079.0,43.7586,43.8216,43.7495,43.8126,108079.0
2018-08-30 12:55:00,48.61,48.64,48.58,48.64,152065.0,43.8126,43.8397,43.7856,43.8397,152065.0
2018-08-30 13:00:00,48.64,48.66,48.63,48.65,72640.0,43.8397,43.8577,43.8307,43.8487,72640.0
2018-08-30 13:05:00,48.66,48.68,48.64,48.66,123786.0,43.8577,43.8757,43.8397,43.8577,123786.0
2018-08-30 13:10:00,48.66,48.68,48.65,48.68,59640.0,43.8577,43.8757,43.8487,43.8757,59640.0
2018-08-30 13:15:00,48.67,48.72,48.67,48.69,55551.0,43.8667,43.9118,43.8667,43.8847,55551.0
2018-08-30 13:20:00,48.69,48.71,48.67,48.67,105873.0,43.8847,43.9028,43.8667,43.8667,105873.0
2018-08-30 13:25:00,48.67,48.72,48.67,48.72,71100.0,43.8667,43.9118,43.8667,43.9118,71100.0
2018-08-30 13:30:00,48.72,48.72,48.69,48.69,99459.0,43.9118,43.9118,43.8847,43.8847,99459.0
2018-08-30 13:35:00,48.69,48.7,48.66,48.66,58754.0,43.8847,43.8937,43.8577,43.8577,58754.0
2018-08-30 13:40:00,48.66,48.67,48.64,48.65,111882.0,43.8577,43.8667,43.8397,43.8487,111882.0
2018-08-30 13:45:00,48.64,48.67,48.64,48.66,78880.0,43.8397,43.8667,43.8397,43.8577,78880.0
2018-08-30 13:50:00,48.66,48.72,48.65,48.67,139184.0,43.8577,43.9118,43.8487,43.8667,139184.0
2018-08-30 13:55:00,48.67,48.69,48.67,48.68,102977.0,43.8667,43.8847,43.8667,43.8757,102977.0
2018-08-30 14:00:00,48.69,48.74,48.68,48.73,112768.0,43.8847,43.9298,43.8757,43.9208,112768.0
2018-08-30 14:05:00,48.73,48.74,48.67,48.69,107220.0,43.9208,43.9298,43.8667,43.8847,107220.0
2018-08-30 14:10:00,48.68,48.69,48.67,48.67,56585.0,43.8757,43.8847,43.8667,43.8667,56585.0
2018-08-30 14:15:00,48.68,48.71,48.51,48.52,274867.0,43.8757,43.9028,43.7225,43.7315,274867.0
2018-08-30 14:20:00,48.51,48.54,48.42,48.5,177656.0,43.7225,43.7495,43.6414,43.7135,177656.0
2018-08-30 14:25:00,48.5,48.53,48.46,48.49,135564.0,43.7135,43.7405,43.6774,43.7045,135564.0
2018-08-30 14:30:00,48.49,48.54,48.48,48.53,92118.0,43.7045,43.7495,43.6955,43.7405,92118.0
2018-08-30 14:35:00,48.52,48.57,48.5,48.54,103984.0,43.7315,43.7766,43.7135,43.7495,103984.0
2018-08-30 14:40:00,48.54,48.55,48.49,48.51,155816.0,43.7495,43.7586,43.7045,43.7225,155816.0
2018-08-30 14:45:00,48.5,48.59,48.5,48.55,121738.0,43.7135,43.7946,43.7135,43.7586,121738.0
2018-08-30 14:50:00,48.55,48.56,48.51,48.54,118468.0,43.7586,43.7676,43.7225,43.7495,118468.0
2018-08-30 14:55:00,48.53,48.54,48.44,48.44,220578.0,43.7405,43.7495,43.6594,43.6594,220578.0
2018-08-30 15:00:00,48.44,48.45,48.33,48.39,237472.0,43.6594,43.6684,43.5603,43.6143,237472.0
2018-08-30 15:05:00,48.39,48.41,48.36,48.36,146147.0,43.6143,43.6324,43.5873,43.5873,146147.0
2018-08-30 15:10:00,48.36,48.45,48.34,48.38,138369.0,43.5873,43.6684,43.5693,43.6053,138369.0
2018-08-30 15:15:00,48.38,48.4,48.35,48.38,147100.0,43.6053,43.6234,43.5783,43.6053,147100.0
2018-08-30 15:20:00,48.38,48.45,48.37,48.41,128640.0,43.6053,43.6684,43.5963,43.6324,128640.0
2018-08-30 15:25:00,48.41,48.45,48.38,48.45,150641.0,43.6324,43.6684,43.6053,43.6684,150641.0
2018-08-30 15:30:00,48.45,48.47,48.42,48.46,158230.0,43.6684,43.6864,43.6414,43.6774,158230.0
2018-08-30 15:35:00,48.47,48.47,48.39,48.41,256971.0,43.6864,43.6864,43.6143,43.6324,256971.0
2018-08-30 15:40:00,48.41,48.45,48.36,48.37,268397.0,43.6324,43.6684,43.5873,43.5963,268397.0
2018-08-30 15:45:00,48.37,48.42,48.31,48.33,440757.0,43.5963,43.6414,43.5422,43.5603,440757.0
2018-08-30 15:50:00,48.32,48.4,48.31,48.4,491401.0,43.5513,43.6234,43.5422,43.6234,491401.0
2018-08-30 15:55:00,48.4,48.42,48.34,48.39,816760.0,43.6234,43.6414,43.5693,43.6143,816760.0
2018-08-31 09:30:00,48.38,48.52,48.36,48.43,353396.0,43.6053,43.7315,43.5873,43.6504,353396.0
2018-08-31 09:35:00,48.43,48.5,48.37,48.49,145302.0,43.6504,43.7135,43.5963,43.7045,145302.0
2018-08-31 09:40:00,48.49,48.5,48.44,48.48,143550.0,43.7045,43.7135,43.6594,43.6955,143550.0
2018-08-31 09:45:00,48.48,48.52,48.48,48.49,170986.0,43.6955,43.7315,43.6955,43.7045,170986.0
2018-08-31 09:50:00,48.49,48.5,48.44,48.44,187210.0,43.7045,43.7135,43.6594,43.6594,187210.0
2018-08-31 09:55:00,48.44,48.45,48.43,48.44,160574.0,43.6594,43.6684,43.6504,43.6594,160574.0
2018-08-31 10:00:00,48.44,48.48,48.44,48.47,231824.0,43.6594,43.6955,43.6594,43.6864,231824.0
2018-08-31 10:05:00,48.48,48.61,48.47,48.56,234567.0,43.6955,43.8126,43.6864,43.7676,234567.0
2018-08-31 10:10:00,48.56,48.57,48.47,48.48,259365.0,43.7676,43.7766,43.6864,43.6955,259365.0
2018-08-31 10:15:00,48.48,48.52,48.47,48.5,183054.0,43.6955,43.7315,43.6864,43.7135,183054.0
2018-08-31 10:20:00,48.5,48.52,48.49,48.52,215026.0,43.7135,43.7315,43.7045,43.7315,215026.0
2018-08-31 10:25:00,48.52,48.54,48.41,48.45,232428.0,43.7315,43.7495,43.6324,43.6684,232428.0
2018-08-31 10:30:00,48.46,48.55,48.45,48.52,173829.0,43.6774,43.7586,43.6684,43.7315,173829.0
2018-08-31 10:35:00,48.51,48.54,48.5,48.5,142217.0,43.7225,43.7495,43.7135,43.7135,142217.0
2018-08-31 10:40:00,48.5,48.55,48.5,48.55,127563.0,43.7135,43.7586,43.7135,43.7586,127563.0
2018-08-31 10:45:00,48.55,48.55,48.51,48.51,88385.0,43.7586,43.7586,43.7225,43.7225,88385.0
2018-08-31 10:50:00,48.52,48.53,48.49,48.53,170857.0,43.7315,43.7405,43.7045,43.7405,170857.0
2018-08-31 10:55:00,48.53,48.6,48.52,48.6,132739.0,43.7405,43.8036,43.7315,43.8036,132739.0
2018-08-31 11:00:00,48.6,48.63,48.59,48.6,169339.0,43.8036,43.8307,43.7946,43.8036,169339.0
2018-08-31 11:05:00,48.6,48.6,48.51,48.55,247270.0,43.8036,43.8036,43.7225,43.7586,247270.0
2018-08-31 11:10:00,48.54,48.55,48.5,48.51,157292.0,43.7495,43.7586,43.7135,43.7225,157292.0
2018-08-31 11:15:00,48.5,48.52,48.49,48.5,156457.0,43.7135,43.7315,43.7045,43.7135,156457.0
2018-08-31 11:20:00,48.5,48.5,48.45,48.48,189019.0,43.7135,43.7135,43.6684,43.6955,189019.0
2018-08-31 11:25:00,48.47,48.47,48.39,48.41,117490.0,43.6864,43.6864,43.6143,43.6324,117490.0
2018-08-31 11:30:00,48.42,48.44,48.4,48.4,107173.0,43.6414,43.6594,43.6234,43.6234,107173.0
2018-08-31 11:35:00,48.4,48.45,48.4,48.45,84051.0,43.6234,43.6684,43.6234,43.6684,84051.0
2018-08-31 11:40:00,48.45,48.45,48.37,48.37,119015.0,43.6684,43.6684,43.5963,43.5963,119015.0
2018-08-31 11:45:00,48.38,48.39,48.35,48.38,126809.0,43.6053,43.6143,43.5783,43.6053,126809.0
2018-08-31 11:50:00,48.38,48.45,48.38,48.43,82943.0,43.6053,43.6684,43.6053,43.6504,82943.0
2018-08-31 11:55:00,48.43,48.46,48.41,48.41,92973.0,43.6504,43.6774,43.6324,43.6324,92973.0
2018-08-31 12:00:00,48.41,48.44,48.39,48.41,94529.0,43.6324,43.6594,43.6143,43.6324,94529.0
2018-08-31 12:05:00,48.41,48.42,48.38,48.42,86805.0,43.6324,43.6414,43.6053,43.6414,86805.0
2018-08-31 12:10:00,48.42,48.43,48.38,48.39,78685.0,43.6414,43.6504,43.6053,43.6143,78685.0
2018-08-31 12:15:00,48.4,48.47,48.39,48.45,65628.0,43.6234,43.6864,43.6143,43.6684,65628.0
2018-08-31 12:20:00,48.45,48.46,48.42,48.43,61731.0,43.6684,43.6774,43.6414,43.6504,61731.0
2018-08-31 12:25:00,48.42,48.46,48.41,48.46,98300.0,43.6414,43.6774,43.6324,43.6774,98300.0
2018-08-31 12:30:00,48.46,48.47,48.39,48.42,140908.0,43.6774,43.6864,43.6143,43.6414,140908.0
2018-08-31 12:35:00,48.43,48.47,48.42,48.44,65383.0,43.6504,43.6864,43.6414,43.6594,65383.0
2018-08-31 12:40:00,48.45,48.46,48.4,48.44,147502.0,43.6684,43.6774,43.6234,43.6594,147502.0
2018-08-31 12:45:00,48.44,48.49,48.44,48.47,131266.0,43.6594,43.7045,43.6594,43.6864,131266.0
2018-08-31 12:50:00,48.47,48.48,48.45,48.45,78452.0,43.6864,43.6955,43.6684,43.6684,78452.0
2018-08-31 12:55:00,48.46,48.48,48.44,48.45,103603.0,43.6774,43.6955,43.6594,43.6684,103603.0
2018-08-31 13:00:00,48.45,48.46,48.43,48.45,120591.0,43.6684,43.6774,43.6504,43.6684,120591.0
2018-08-31 13:05:00,48.45,48.49,48.43,48.48,79233.0,43.6684,43.7045,43.6504,43.6955,79233.0
2018-08-31 13:10:00,48.48,48.5,48.46,48.5,67330.0,43.6955,43.7135,43.6774,43.7135,67330.0
2018-08-31 13:15:00,48.5,48.51,48.44,48.45,119863.0,43.7135,43.7225,43.6594,43.6684,119863.0
2018-08-31 13:20:00,48.46,48.48,48.45,48.48,37349.0,43.6774,43.6955,43.6684,43.6955,37349.0
2018-08-31 13:25:00,48.48,48.49,48.46,48.48,81013.0,43.6955,43.7045,43.6774,43.6955,81013.0
2018-08-31 13:30:00,48.48,48.5,48.46,48.5,96350.0,43.6955,43.7135,43.6774,43.7135,96350.0
2018-08-31 13:35:00,48.5,48.52,48.49,48.5,73123.0,43.7135,43.7315,43.7045,43.7135,73123.0
2018-08-31 13:40:00,48.5,48.5,48.49,48.49,38004.0,43.7135,43.7135,43.7045,43.7045,38004.0
2018-08-31 13:45:00,48.5,48.53,48.49,48.53,78756.0,43.7135,43.7405,43.7045,43.7405,78756.0
2018-08-31 13:50:00,48.52,48.53,48.5,48.5,70123.0,43.7315,43.7405,43.7135,43.7135,70123.0
2018-08-31 13:55:00,48.5,48.5,48.49,48.5,67418.0,43.7135,43.7135,43.7045,43.7135,67418.0
2018-08-31 14:00:00,48.5,48.5,48.41,48.45,108951.0,43.7135,43.7135,43.6324,43.6684,108951.0
2018-08-31 14:05:00,48.45,48.46,48.43,48.45,99185.0,43.6684,43.6774,43.6504,43.6684,99185.0
2018-08-31 14:10:00,48.45,48.46,48.43,48.46,73922.0,43.6684,43.6774,43.6504,43.6774,73922.0
2018-08-31 14:15:00,48.46,48.46,48.42,48.44,99922.0,43.6774,43.6774,43.6414,43.6594,99922.0
2018-08-31 14:20:00,48.44,48.45,48.4,48.42,151330.0,43.6594,43.6684,43.6234,43.6414,151330.0
2018-08-31 14:25:00,48.42,48.45,48.41,48.45,72646.0,43.6414,43.6684,43.6324,43.6684,72646.0
2018-08-31 14:30:00,48.45,48.48,48.42,48.46,136910.0,43.6684,43.6955,43.6414,43.6774,136910.0
2018-08-31 14:35:00,48.46,48.47,48.45,48.46,47626.0,43.6774,43.6864,43.6684,43.6774,47626.0
2018-08-31 14:40:00,48.46,48.46,48.45,48.46,53031.0,43.6774,43.6774,43.6684,43.6774,53031.0
2018-08-31 14:45:00,48.45,48.47,48.44,48.45,134011.0,43.6684,43.6864,43.6594,43.6684,134011.0
2018-08-31 14:50:00,48.44,48.48,48.39,48.43,236905.0,43.6594,43.6955,43.6143,43.6504,236905.0
2018-08-31 14:55:00,48.43,48.44,48.4,48.4,163396.0,43.6504,43.6594,43.6234,43.6234,163396.0
2018-08-31 15:00:00,48.4,48.48,48.4,48.48,128929.0,43.6234,43.6955,43.6234,43.6955,128929.0
2018-08-31 15:05:00,48.48,48.48,48.46,48.47,117574.0,43.6955,43.6955,43.6774,43.6864,117574.0
2018-08-31 15:10:00,48.48,48.48,48.43,48.44,169759.0,43.6955,43.6955,43.6504,43.6594,169759.0
2018-08-31 15:15:00,48.43,48.5,48.43,48.48,163220.0,43.6504,43.7135,43.6504,43.6955,163220.0
2018-08-31 15:20:00,48.47,48.48,48.38,48.41,185807.0,43.6864,43.6955,43.6053,43.6324,185807.0
2018-08-31 15:25:00,48.42,48.44,48.37,48.38,154125.0,43.6414,43.6594,43.5963,43.6053,154125.0
2018-08-31 15:30:00,48.38,48.47,48.37,48.47,211329.0,43.6053,43.6864,43.5963,43.6864,211329.0
2018-08-31 15:35:00,48.47,48.5,48.45,48.5,218345.0,43.6864,43.7135,43.6684,43.7135,218345.0
2018-08-31 15:40:00,48.5,48.5,48.44,48.47,406618.0,43.7135,43.7135,43.6594,43.6864,406618.0
2018-08-31 15:45:00,48.48,48.51,48.44,48.47,411936.0,43.6955,43.7225,43.6594,43.6864,411936.0
2018-08-31 15:50:00,48.47,48.51,48.47,48.48,361934.0,43.6864,43.7225,43.6864,43.6955,361934.0
2018-08-31 15:55:00,48.49,48.62,48.48,48.57,1525081.0,43.7045,43.8216,43.6955,43.7766,1525081.0
2018-09-04 09:30:00,48.36,48.49,48.29,48.43,321326.0,43.5873,43.7045,43.5242,43.6504,321326.0
2018-09-04 09:35:00,48.43,48.44,48.24,48.25,244293.0,43.6504,43.6594,43.4791,43.4882,244293.0
2018-09-04 09:40:00,48.24,48.33,48.16,48.18,311814.0,43.4791,43.5603,43.407,43.4251,311814.0
2018-09-04 09:45:00,48.17,48.37,48.17,48.35,282598.0,43.4161,43.5963,43.4161,43.5783,282598.0
2018-09-04 09:50:00,48.35,48.36,48.24,48.32,233111.0,43.5783,43.5873,43.4791,43.5513,233111.0
2018-09-04 09:55:00,48.32,48.43,48.31,48.38,198192.0,43.5513,43.6504,43.5422,43.6053,198192.0
2018-09-04 10:00:00,48.39,48.48,48.37,48.44,220136.0,43.6143,43.6955,43.5963,43.6594,220136.0
2018-09-04 10:05:00,48.44,48.51,48.39,48.47,198032.0,43.6594,43.7225,43.6143,43.6864,198032.0
2018-09-04 10:10:00,48.47,48.53,48.46,48.48,166425.0,43.6864,43.7405,43.6774,43.6955,166425.0
2018-09-04 10:15:00,48.48,48.57,48.46,48.56,157869.0,43.6955,43.7766,43.6774,43.7676,157869.0
2018-09-04 10:20:00,48.56,48.61,48.46,48.48,255610.0,43.7676,43.8126,43.6774,43.6955,255610.0
2018-09-04 10:25:00,48.48,48.54,48.47,48.53,138100.0,43.6955,43.7495,43.6864,43.7405,138100.0
2018-09-04 10:30:00,48.53,48.59,48.5,48.54,172517.0,43.7405,43.7946,43.7135,43.7495,172517.0
2018-09-04 10:35:00,48.55,48.55,48.47,48.55,196425.0,43.7586,43.7586,43.6864,43.7586,196425.0
2018-09-04 10:40:00,48.55,48.57,48.52,48.56,130268.0,43.7586,43.7766,43.7315,43.7676,130268.0
2018-09-04 10:45:00,48.56,48.68,48.53,48.66,187084.0,43.7676,43.8757,43.7405,43.8577,187084.0
2018-09-04 10:50:00,48.66,48.66,48.59,48.64,168795.0,43.8577,43.8577,43.7946,43.8397,168795.0
2018-09-04 10:55:00,48.64,48.67,48.63,48.64,158980.0,43.8397,43.8667,43.8307,43.8397,158980.0
2018-09-04 11:00:00,48.63,48.63,48.55,48.55,181705.0,43.8307,43.8307,43.7586,43.7586,181705.0
2018-09-04 11:05:00,48.55,48.62,48.54,48.61,204139.0,43.7586,43.8216,43.7495,43.8126,204139.0
2018-09-04 11:10:00,48.61,48.64,48.59,48.63,126093.0,43.8126,43.8397,43.7946,43.8307,126093.0
2018-09-04 11:15:00,48.63,48.72,48.61,48.72,219594.0,43.8307,43.9118,43.8126,43.9118,219594.0
2018-09-04 11:20:00,48.72,48.78,48.67,48.7,251386.0,43.9118,43.9659,43.8667,43.8937,251386.0
2018-09-04 11:25:00,48.71,48.71,48.62,48.66,568099.0,43.9028,43.9028,43.8216,43.8577,568099.0
2018-09-04 11:30:00,48.66,48.74,48.62,48.72,340305.0,43.8577,43.9298,43.8216,43.9118,340305.0
2018-09-04 11:35:00,48.73,48.8,48.71,48.79,158528.0,43.9208,43.9839,43.9028,43.9749,158528.0
2018-09-04 11:40:00,48.79,48.83,48.7,48.71,185445.0,43.9749,44.0109,43.8937,43.9028,185445.0
2018-09-04 11:45:00,48.7,48.79,48.7,48.74,130827.0,43.8937,43.9749,43.8937,43.9298,130827.0
2018-09-04 11:50:00,48.74,48.77,48.69,48.7,166374.0,43.9298,43.9568,43.8847,43.8937,166374.0
2018-09-04 11:55:00,48.7,48.75,48.64,48.69,171539.0,43.8937,43.9388,43.8397,43.8847,171539.0
2018-09-04 12:00:00,48.69,48.71,48.59,48.6,165101.0,43.8847,43.9028,43.7946,43.8036,165101.0
2018-09-04 12:05:00,48.6,48.63,48.56,48.58,142082.0,43.8036,43.8307,43.7676,43.7856,142082.0
2018-09-04 12:10:00,48.58,48.61,48.56,48.61,103082.0,43.7856,43.8126,43.7676,43.8126,103082.0
2018-09-04 12:15:00,48.61,48.66,48.59,48.66,325863.0,43.8126,43.8577,43.7946,43.8577,325863.0
2018-09-04 12:20:00,48.66,48.7,48.61,48.64,249858.0,43.8577,43.8937,43.8126,43.8397,249858.0
2018-09-04 12:25:00,48.64,48.68,48.61,48.65,108906.0,43.8397,43.8757,43.8126,43.8487,108906.0
2018-09-04 12:30:00,48.65,48.66,48.61,48.61,156212.0,43.8487,43.8577,43.8126,43.8126,156212.0
2018-09-04 12:35:00,48.62,48.64,48.56,48.58,283712.0,43.8216,43.8397,43.7676,43.7856,283712.0
2018-09-04 12:40:00,48.57,48.64,48.56,48.6,143445.0,43.7766,43.8397,43.7676,43.8036,143445.0
2018-09-04 12:45:00,48.61,48.63,48.58,48.59,276486.0,43.8126,43.8307,43.7856,43.7946,276486.0
2018-09-04 12:50:00,48.58,48.59,48.54,48.55,165357.0,43.7856,43.7946,43.7495,43.7586,165357.0
2018-09-04 12:55:00,48.55,48.6,48.54,48.57,170913.0,43.7586,43.8036,43.7495,43.7766,170913.0
2018-09-04 13:00:00,48.57,48.6,48.53,48.53,118350.0,43.7766,43.8036,43.7405,43.7405,118350.0
2018-09-04 13:05:00,48.53,48.55,48.5,48.51,90231.0,43.7405,43.7586,43.7135,43.7225,90231.0
2018-09-04 13:10:00,48.51,48.55,48.49,48.52,113293.0,43.7225,43.7586,43.7045,43.7315,113293.0
2018-09-04 13:15:00,48.51,48.54,48.48,48.48,60708.0,43.7225,43.7495,43.6955,43.6955,60708.0
2018-09-04 13:20:00,48.48,48.53,48.48,48.52,52676.0,43.6955,43.7405,43.6955,43.7315,52676.0
2018-09-04 13:25:00,48.53,48.53,48.46,48.47,131831.0,43.7405,43.7405,43.6774,43.6864,131831.0
2018-09-04 13:30:00,48.48,48.52,48.47,48.5,96436.0,43.6955,43.7315,43.6864,43.7135,96436.0
2018-09-04 13:35:00,48.5,48.51,48.47,48.49,87467.0,43.7135,43.7225,43.6864,43.7045,87467.0
2018-09-04 13:40:00,48.48,48.56,48.46,48.47,94300.0,43.6955,43.7676,43.6774,43.6864,94300.0
2018-09-04 13:45:00,48.47,48.57,48.46,48.54,79169.0,43.6864,43.7766,43.6774,43.7495,79169.0
2018-09-04 13:50:00,48.54,48.61,48.54,48.58,93366.0,43.7495,43.8126,43.7495,43.7856,93366.0
2018-09-04 13:55:00,48.58,48.61,48.56,48.58,79123.0,43.7856,43.8126,43.7676,43.7856,79123.0
2018-09-04 14:00:00,48.58,48.59,48.57,48.59,67847.0,43.7856,43.7946,43.7766,43.7946,67847.0
2018-09-04 14:05:00,48.59,48.63,48.58,48.62,91618.0,43.7946,43.8307,43.7856,43.8216,91618.0
2018-09-04 14:10:00,48.62,48.63,48.58,48.62,73428.0,43.8216,43.8307,43.7856,43.8216,73428.0
2018-09-04 14:15:00,48.61,48.67,48.61,48.65,100405.0,43.8126,43.8667,43.8126,43.8487,100405.0
2018-09-04 14:20:00,48.65,48.69,48.63,48.66,102057.0,43.8487,43.8847,43.8307,43.8577,102057.0
2018-09-04 14:25:00,48.67,48.69,48.63,48.64,117614.0,43.8667,43.8847,43.8307,43.8397,117614.0
2018-09-04 14:30:00,48.64,48.66,48.61,48.62,507625.0,43.8397,43.8577,43.8126,43.8216,507625.0
2018-09-04 14:35:00,48.63,48.67,48.62,48.63,157478.0,43.8307,43.8667,43.8216,43.8307,157478.0
2018-09-04 14:40:00,48.63,48.67,48.62,48.66,89477.0,43.8307,43.8667,43.8216,43.8577,89477.0
2018-09-04 14:45:00,48.66,48.66,48.59,48.63,174488.0,43.8577,43.8577,43.7946,43.8307,174488.0
2018-09-04 14:50:00,48.63,48.67,48.61,48.66,161138.0,43.8307,43.8667,43.8126,43.8577,161138.0
2018-09-04 14:55:00,48.66,48.67,48.61,48.64,194170.0,43.8577,43.8667,43.8126,43.8397,194170.0
2018-09-04 15:00:00,48.64,48.66,48.62,48.65,110891.0,43.8397,43.8577,43.8216,43.8487,110891.0
2018-09-04 15:05:00,48.66,48.66,48.63,48.66,194156.0,43.8577,43.8577,43.8307,43.8577,194156.0
2018-09-04 15:10:00,48.66,48.66,48.65,48.66,92395.0,43.8577,43.8577,43.8487,43.8577,92395.0
2018-09-04 15:15:00,48.66,48.66,48.65,48.66,87600.0,43.8577,43.8577,43.8487,43.8577,87600.0
2018-09-04 15:20:00,48.66,48.67,48.65,48.66,118336.0,43.8577,43.8667,43.8487,43.8577,118336.0
2018-09-04 15:25:00,48.66,48.68,48.65,48.68,207669.0,43.8577,43.8757,43.8487,43.8757,207669.0
2018-09-04 15:30:00,48.68,48.68,48.64,48.66,257987.0,43.8757,43.8757,43.8397,43.8577,257987.0
2018-09-04 15:35:00,48.66,48.67,48.6,48.64,302816.0,43.8577,43.8667,43.8036,43.8397,302816.0
2018-09-04 15:40:00,48.64,48.64,48.57,48.61,262111.0,43.8397,43.8397,43.7766,43.8126,262111.0
2018-09-04 15:45:00,48.6,48.61,48.58,48.58,343157.0,43.8036,43.8126,43.7856,43.7856,343157.0
2018-09-04 15:50:00,48.58,48.59,48.55,48.56,231512.0,43.7856,43.7946,43.7586,43.7676,231512.0
2018-09-04 15:55:00,48.57,48.6,48.55,48.58,822324.0,43.7766,43.8036,43.7586,43.7856,822324.0
2018-09-05 09:30:00,48.41,48.49,48.31,48.42,270453.0,43.6324,43.7045,43.5422,43.6414,270453.0
2018-09-05 09:35:00,48.41,48.47,48.3,48.3,303638.0,43.6324,43.6864,43.5332,43.5332,303638.0
2018-09-05 09:40:00,48.31,48.32,48.22,48.28,251947.0,43.5422,43.5513,43.4611,43.5152,251947.0
2018-09-05 09:45:00,48.28,48.33,48.25,48.32,183829.0,43.5152,43.5603,43.4882,43.5513,183829.0
2018-09-05 09:50:00,48.32,48.33,48.09,48.16,231997.0,43.5513,43.5603,43.344,43.407,231997.0
2018-09-05 09:55:00,48.16,48.18,48.02,48.05,212121.0,43.407,43.4251,43.2809,43.3079,212121.0
2018-09-05 10:00:00,48.05,48.1,47.97,48.04,326645.0,43.3079,43.353,43.2358,43.2989,326645.0
2018-09-05 10:05:00,48.05,48.09,47.95,48.08,171771.0,43.3079,43.344,43.2178,43.3349,171771.0
2018-09-05 10:10:00,48.08,48.08,47.95,47.95,199094.0,43.3349,43.3349,43.2178,43.2178,199094.0
2018-09-05 10:15:00,47.96,48.07,47.95,48.0,218931.0,43.2268,43.3259,43.2178,43.2628,218931.0
2018-09-05 10:20:00,48.0,48.0,47.78,47.81,269979.0,43.2628,43.2628,43.0645,43.0916,269979.0
2018-09-05 10:25:00,47.81,47.97,47.81,47.96,208194.0,43.0916,43.2358,43.0916,43.2268,208194.0
2018-09-05 10:30:00,47.97,47.97,47.85,47.91,158119.0,43.2358,43.2358,43.1276,43.1817,158119.0
2018-09-05 10:35:00,47.91,47.94,47.88,47.92,168030.0,43.1817,43.2088,43.1547,43.1907,168030.0
2018-09-05 10:40:00,47.92,48.03,47.86,48.03,182748.0,43.1907,43.2899,43.1366,43.2899,182748.0
2018-09-05 10:45:00,48.02,48.09,47.99,48.07,134722.0,43.2809,43.344,43.2538,43.3259,134722.0
2018-09-05 10:50:00,48.07,48.13,48.07,48.12,147236.0,43.3259,43.38,43.3259,43.371,147236.0
2018-09-05 10:55:00,48.12,48.17,48.12,48.14,168452.0,43.371,43.4161,43.371,43.389,168452.0
2018-09-05 11:00:00,48.15,48.17,48.12,48.16,237774.0,43.398,43.4161,43.371,43.407,237774.0
2018-09-05 11:05:00,48.15,48.2,48.13,48.16,158045.0,43.398,43.4431,43.38,43.407,158045.0
2018-09-05 11:10:00,48.16,48.17,48.02,48.02,164033.0,43.407,43.4161,43.2809,43.2809,164033.0
2018-09-05 11:15:00,48.02,48.05,47.98,48.04,202036.0,43.2809,43.3079,43.2448,43.2989,202036.0
2018-09-05 11:20:00,48.05,48.1,48.04,48.07,132916.0,43.3079,43.353,43.2989,43.3259,132916.0
2018-09-05 11:25:00,48.08,48.08,48.02,48.06,120712.0,43.3349,43.3349,43.2809,43.3169,120712.0
2018-09-05 11:30:00,48.06,48.08,48.02,48.04,142909.0,43.3169,43.3349,43.2809,43.2989,142909.0
2018-09-05 11:35:00,48.04,48.1,47.99,48.1,127092.0,43.2989,43.353,43.2538,43.353,127092.0
2018-09-05 11:40:00,48.1,48.13,48.07,48.11,97781.0,43.353,43.38,43.3259,43.362,97781.0
2018-09-05 11:45:00,48.11,48.14,48.07,48.09,112272.0,43.362,43.389,43.3259,43.344,112272.0
2018-09-05 11:50:00,48.09,48.18,48.08,48.16,111053.0,43.344,43.4251,43.3349,43.407,111053.0
2018-09-05 11:55:00,48.16,48.16,48.1,48.14,83716.0,43.407,43.407,43.353,43.389,83716.0
2018-09-05 12:00:00,48.14,48.24,48.13,48.2,142968.0,43.389,43.4791,43.38,43.4431,142968.0
2018-09-05 12:05:00,48.2,48.23,48.18,48.2,130951.0,43.4431,43.4701,43.4251,43.4431,130951.0
2018-09-05 12:10:00,48.2,48.21,48.18,48.19,119168.0,43.4431,43.4521,43.4251,43.4341,119168.0
2018-09-05 12:15:00,48.2,48.23,48.19,48.22,107093.0,43.4431,43.4701,43.4341,43.4611,107093.0
2018-09-05 12:20:00,48.22,48.22,48.18,48.2,127289.0,43.4611,43.4611,43.4251,43.4431,127289.0
2018-09-05 12:25:00,48.2,48.21,48.14,48.21,83790.0,43.4431,43.4521,43.389,43.4521,83790.0
2018-09-05 12:30:00,48.21,48.23,48.19,48.22,205693.0,43.4521,43.4701,43.4341,43.4611,205693.0
2018-09-05 12:35:00,48.23,48.24,48.21,48.23,132277.0,43.4701,43.4791,43.4521,43.4701,132277.0
2018-09-05 12:40:00,48.23,48.25,48.2,48.25,90156.0,43.4701,43.4882,43.4431,43.4882,90156.0
2018-09-05 12:45:00,48.25,48.28,48.23,48.28,69172.0,43.4882,43.5152,43.4701,43.5152,69172.0
2018-09-05 12:50:00,48.28,48.29,48.22,48.26,114006.0,43.5152,43.5242,43.4611,43.4972,114006.0
2018-09-05 12:55:00,48.25,48.27,48.2,48.21,94597.0,43.4882,43.5062,43.4431,43.4521,94597.0
2018-09-05 13:00:00,48.2,48.24,48.19,48.2,108066.0,43.4431,43.4791,43.4341,43.4431,108066.0
2018-09-05 13:05:00,48.19,48.22,48.18,48.19,118597.0,43.4341,43.4611,43.4251,43.4341,118597.0
2018-09-05 13:10:00,48.19,48.21,48.18,48.2,106109.0,43.4341,43.4521,43.4251,43.4431,106109.0
2018-09-05 13:15:00,48.2,48.21,48.18,48.19,138388.0,43.4431,43.4521,43.4251,43.4341,138388.0
2018-09-05 13:20:00,48.19,48.21,48.17,48.18,159536.0,43.4341,43.4521,43.4161,43.4251,159536.0
2018-09-05 13:25:00,48.18,48.19,48.15,48.18,143454.0,43.4251,43.4341,43.398,43.4251,143454.0
2018-09-05 13:30:00,48.17,48.25,48.17,48.23,132888.0,43.4161,43.4882,43.4161,43.4701,132888.0
2018-09-05 13:35:00,48.23,48.24,48.2,48.21,95727.0,43.4701,43.4791,43.4431,43.4521,95727.0
2018-09-05 13:40:00,48.21,48.21,48.16,48.18,105033.0,43.4521,43.4521,43.407,43.4251,105033.0
2018-09-05 13:45:00,48.18,48.18,48.14,48.15,73498.0,43.4251,43.4251,43.389,43.398,73498.0
2018-09-05 13:50:00,48.15,48.16,48.07,48.15,191106.0,43.398,43.407,43.3259,43.398,191106.0
2018-09-05 13:55:00,48.16,48.18,48.11,48.16,100990.0,43.407,43.4251,43.362,43.407,100990.0
2018-09-05 14:00:00,48.17,48.2,48.14,48.14,150925.0,43.4161,43.4431,43.389,43.389,150925.0
2018-09-05 14:05:00,48.14,48.17,48.11,48.14,91532.0,43.389,43.4161,43.362,43.389,91532.0
2018-09-05 14:10:00,48.14,48.17,48.14,48.16,85987.0,43.389,43.4161,43.389,43.407,85987.0
2018-09-05 14:15:00,48.16,48.21,48.16,48.21,88455.0,43.407,43.4521,43.407,43.4521,88455.0
2018-09-05 14:20:00,48.2,48.21,48.18,48.2,119215.0,43.4431,43.4521,43.4251,43.4431,119215.0
2018-09-05 14:25:00,48.2,48.2,48.16,48.16,122075.0,43.4431,43.4431,43.407,43.407,122075.0
2018-09-05 14:30:00,48.16,48.19,48.14,48.15,104770.0,43.407,43.4341,43.389,43.398,104770.0
2018-09-05 14:35:00,48.15,48.2,48.14,48.18,126825.0,43.398,43.4431,43.389,43.4251,126825.0
2018-09-05 14:40:00,48.18,48.19,48.16,48.18,77357.0,43.4251,43.4341,43.407,43.4251,77357.0
2018-09-05 14:45:00,48.18,48.2,48.13,48.13,141219.0,43.4251,43.4431,43.38,43.38,141219.0
2018-09-05 14:50:00,48.13,48.14,48.12,48.12,55415.0,43.38,43.389,43.371,43.371,55415.0
2018-09-05 14:55:00,48.13,48.16,48.12,48.16,154579.0,43.38,43.407,43.371,43.407,154579.0
2018-09-05 15:00:00,48.16,48.18,48.14,48.18,172661.0,43.407,43.4251,43.389,43.4251,172661.0
2018-09-05 15:05:00,48.17,48.18,48.16,48.16,109586.0,43.4161,43.4251,43.407,43.407,109586.0
2018-09-05 15:10:00,48.16,48.17,48.13,48.16,161287.0,43.407,43.4161,43.38,43.407,161287.0
2018-09-05 15:15:00,48.15,48.2,48.15,48.19,117844.0,43.398,43.4431,43.398,43.4341,117844.0
2018-09-05 15:20:00,48.19,48.2,48.17,48.18,186061.0,43.4341,43.4431,43.4161,43.4251,186061.0
2018-09-05 15:25:00,48.18,48.2,48.18,48.2,192016.0,43.4251,43.4431,43.4251,43.4431,192016.0
2018-09-05 15:30:00,48.19,48.19,48.05,48.09,329896.0,43.4341,43.4341,43.3079,43.344,329896.0
2018-09-05 15:35:00,48.09,48.12,48.07,48.12,164882.0,43.344,43.371,43.3259,43.371,164882.0
2018-09-05 15:40:00,48.12,48.12,48.0,48.04,226123.0,43.371,43.371,43.2628,43.2989,226123.0
2018-09-05 15:45:00,48.04,48.07,48.0,48.01,226389.0,43.2989,43.3259,43.2628,43.2718,226389.0
2018-09-05 15:50:00,48.01,48.05,47.98,48.04,261023.0,43.2718,43.3079,43.2448,43.2989,261023.0
2018-09-05 15:55:00,48.03,48.11,48.03,48.05,898220.0,43.2899,43.362,43.2899,43.3079,898220.0
2018-09-06 09:30:00,47.95,48.1,47.78,48.01,522382.0,43.2178,43.353,43.0645,43.2718,522382.0
2018-09-06 09:35:00,48.01,48.02,47.86,47.96,279164.0,43.2718,43.2809,43.1366,43.2268,279164.0
2018-09-06 09:40:00,47.96,48.15,47.92,48.15,287214.0,43.2268,43.398,43.1907,43.398,287214.0
2018-09-06 09:45:00,48.15,48.21,48.1,48.12,267028.0,43.398,43.4521,43.353,43.371,267028.0
2018-09-06 09:50:00,48.12,48.13,48.07,48.13,241580.0,43.371,43.38,43.3259,43.38,241580.0
2018-09-06 09:55:00,48.12,48.2,48.08,48.19,216342.0,43.371,43.4431,43.3349,43.4341,216342.0
2018-09-06 10:00:00,48.19,48.22,48.12,48.13,250805.0,43.4341,43.4611,43.371,43.38,250805.0
2018-09-06 10:05:00,48.13,48.13,48.06,48.08,339949.0,43.38,43.38,43.3169,43.3349,339949.0
2018-09-06 10:10:00,48.08,48.09,47.92,47.96,236677.0,43.3349,43.344,43.1907,43.2268,236677.0
2018-09-06 10:15:00,47.96,48.03,47.93,48.02,203697.0,43.2268,43.2899,43.1997,43.2809,203697.0
2018-09-06 10:20:00,48.01,48.04,47.94,48.0,223590.0,43.2718,43.2989,43.2088,43.2628,223590.0
2018-09-06 10:25:00,48.0,48.04,47.97,48.03,161061.0,43.2628,43.2989,43.2358,43.2899,161061.0
2018-09-06 10:30:00,48.03,48.06,47.98,48.0,252554.0,43.2899,43.3169,43.2448,43.2628,252554.0
2018-09-06 10:35:00,47.99,48.07,47.95,48.06,422805.0,43.2538,43.3259,43.2178,43.3169,422805.0
2018-09-06 10:40:00,48.06,48.09,47.99,48.05,205409.0,43.3169,43.344,43.2538,43.3079,205409.0
2018-09-06 10:45:00,48.05,48.05,47.91,47.93,198882.0,43.3079,43.3079,43.1817,43.1997,198882.0
2018-09-06 10:50:00,47.93,48.01,47.91,48.0,275339.0,43.1997,43.2718,43.1817,43.2628,275339.0
2018-09-06 10:55:00,48.0,48.16,47.95,48.1,298563.0,43.2628,43.407,43.2178,43.353,298563.0
2018-09-06 11:00:00,48.11,48.13,47.96,47.98,235789.0,43.362,43.38,43.2268,43.2448,235789.0
2018-09-06 11:05:00,47.97,47.98,47.87,47.91,221134.0,43.2358,43.2448,43.1457,43.1817,221134.0
2018-09-06 11:10:00,47.91,47.94,47.87,47.91,189256.0,43.1817,43.2088,43.1457,43.1817,189256.0
2018-09-06 11:15:00,47.91,47.96,47.88,47.9,207629.0,43.1817,43.2268,43.1547,43.1727,207629.0
2018-09-06 11:20:00,47.91,47.96,47.84,47.95,323815.0,43.1817,43.2268,43.1186,43.2178,323815.0
2018-09-06 11:25:00,47.95,47.96,47.87,47.92,211101.0,43.2178,43.2268,43.1457,43.1907,211101.0
2018-09-06 11:30:00,47.93,47.96,47.91,47.95,181918.0,43.1997,43.2268,43.1817,43.2178,181918.0
2018-09-06 11:35:00,47.95,47.97,47.9,47.93,162101.0,43.2178,43.2358,43.1727,43.1997,162101.0
2018-09-06 11:40:00,47.92,47.96,47.87,47.88,206972.0,43.1907,43.2268,43.1457,43.1547,206972.0
2018-09-06 11:45:00,47.88,47.93,47.88,47.92,182474.0,43.1547,43.1997,43.1547,43.1907,182474.0
2018-09-06 11:50:00,47.92,47.93,47.86,47.89,224545.0,43.1907,43.1997,43.1366,43.1637,224545.0
2018-09-06 11:55:00,47.88,47.92,47.84,47.87,331511.0,43.1547,43.1907,43.1186,43.1457,331511.0
2018-09-06 12:00:00,47.88,47.88,47.83,47.87,163984.0,43.1547,43.1547,43.1096,43.1457,163984.0
2018-09-06 12:05:00,47.87,47.9,47.86,47.9,173120.0,43.1457,43.1727,43.1366,43.1727,173120.0
2018-09-06 12:10:00,47.9,47.9,47.85,47.86,131846.0,43.1727,43.1727,43.1276,43.1366,131846.0
2018-09-06 12:15:00,47.86,47.86,47.8,47.83,153424.0,43.1366,43.1366,43.0826,43.1096,153424.0
2018-09-06 12:20:00,47.83,47.89,47.79,47.83,241251.0,43.1096,43.1637,43.0736,43.1096,241251.0
2018-09-06 12:25:00,47.83,47.85,47.82,47.83,86242.0,43.1096,43.1276,43.1006,43.1096,86242.0
2018-09-06 12:30:00,47.82,47.84,47.78,47.79,132634.0,43.1006,43.1186,43.0645,43.0736,132634.0
2018-09-06 12:35:00,47.79,47.84,47.75,47.79,172298.0,43.0736,43.1186,43.0375,43.0736,172298.0
2018-09-06 12:40:00,47.8,47.83,47.79,47.81,79445.0,43.0826,43.1096,43.0736,43.0916,79445.0
2018-09-06 12:45:00,47.82,47.85,47.8,47.8,136459.0,43.1006,43.1276,43.0826,43.0826,136459.0
2018-09-06 12:50:00,47.8,47.81,47.72,47.73,257505.0,43.0826,43.0916,43.0105,43.0195,257505.0
2018-09-06 12:55:00,47.75,47.77,47.63,47.65,180505.0,43.0375,43.0555,42.9293,42.9474,180505.0
2018-09-06 13:00:00,47.65,47.67,47.58,47.58,173761.0,42.9474,42.9654,42.8843,42.8843,173761.0
2018-09-06 13:05:00,47.58,47.66,47.58,47.64,150948.0,42.8843,42.9564,42.8843,42.9384,150948.0
2018-09-06 13:10:00,47.64,47.72,47.61,47.67,177301.0,42.9384,43.0105,42.9113,42.9654,177301.0
2018-09-06 13:15:00,47.68,47.73,47.67,47.73,167314.0,42.9744,43.0195,42.9654,43.0195,167314.0
2018-09-06 13:20:00,47.73,47.81,47.72,47.78,89582.0,43.0195,43.0916,43.0105,43.0645,89582.0
2018-09-06 13:25:00,47.79,47.81,47.73,47.73,136177.0,43.0736,43.0916,43.0195,43.0195,136177.0
2018-09-06 13:30:00,47.74,47.77,47.68,47.68,166593.0,43.0285,43.0555,42.9744,42.9744,166593.0
2018-09-06 13:35:00,47.69,47.73,47.63,47.67,287321.0,42.9834,43.0195,42.9293,42.9654,287321.0
2018-09-06 13:40:00,47.66,47.72,47.65,47.7,168364.0,42.9564,43.0105,42.9474,42.9924,168364.0
2018-09-06 13:45:00,47.71,47.72,47.67,47.69,115769.0,43.0015,43.0105,42.9654,42.9834,115769.0
2018-09-06 13:50:00,47.7,47.7,47.63,47.66,146674.0,42.9924,42.9924,42.9293,42.9564,146674.0
2018-09-06 13:55:00,47.65,47.65,47.61,47.62,152986.0,42.9474,42.9474,42.9113,42.9203,152986.0
2018-09-06 14:00:00,47.62,47.65,47.58,47.6,210728.0,42.9203,42.9474,42.8843,42.9023,210728.0
2018-09-06 14:05:00,47.6,47.63,47.57,47.61,152307.0,42.9023,42.9293,42.8753,42.9113,152307.0
2018-09-06 14:10:00,47.61,47.64,47.6,47.63,124645.0,42.9113,42.9384,42.9023,42.9293,124645.0
2018-09-06 14:15:00,47.63,47.64,47.59,47.6,129156.0,42.9293,42.9384,42.8933,42.9023,129156.0
2018-09-06 14:20:00,47.59,47.6,47.52,47.55,215756.0,42.8933,42.9023,42.8302,42.8572,215756.0
2018-09-06 14:25:00,47.55,47.57,47.52,47.53,170522.0,42.8572,42.8753,42.8302,42.8392,170522.0
2018-09-06 14:30:00,47.52,47.61,47.52,47.6,224176.0,42.8302,42.9113,42.8302,42.9023,224176.0
2018-09-06 14:35:00,47.6,47.63,47.59,47.62,214472.0,42.9023,42.9293,42.8933,42.9203,214472.0
2018-09-06 14:40:00,47.61,47.66,47.61,47.66,109943.0,42.9113,42.9564,42.9113,42.9564,109943.0
2018-09-06 14:45:00,47.65,47.68,47.63,47.64,163743.0,42.9474,42.9744,42.9293,42.9384,163743.0
2018-09-06 14:50:00,47.64,47.65,47.61,47.63,155699.0,42.9384,42.9474,42.9113,42.9293,155699.0
2018-09-06 14:55:00,47.63,47.67,47.62,47.63,138313.0,42.9293,42.9654,42.9203,42.9293,138313.0
2018-09-06 15:00:00,47.63,47.71,47.63,47.67,182910.0,42.9293,43.0015,42.9293,42.9654,182910.0
2018-09-06 15:05:00,47.68,47.77,47.67,47.75,134609.0,42.9744,43.0555,42.9654,43.0375,134609.0
2018-09-06 15:10:00,47.75,47.81,47.73,47.8,190610.0,43.0375,43.0916,43.0195,43.0826,190610.0
2018-09-06 15:15:00,47.8,47.81,47.74,47.75,106437.0,43.0826,43.0916,43.0285,43.0375,106437.0
2018-09-06 15:20:00,47.76,47.78,47.74,47.78,131677.0,43.0465,43.0645,43.0285,43.0645,131677.0
2018-09-06 15:25:00,47.78,47.83,47.77,47.83,166392.0,43.0645,43.1096,43.0555,43.1096,166392.0
2018-09-06 15:30:00,47.83,47.84,47.8,47.82,208857.0,43.1096,43.1186,43.0826,43.1006,208857.0
2018-09-06 15:35:00,47.82,47.83,47.77,47.81,269431.0,43.1006,43.1096,43.0555,43.0916,269431.0
2018-09-06 15:40:00,47.81,47.82,47.74,47.77,211201.0,43.0916,43.1006,43.0285,43.0555,211201.0
2018-09-06 15:45:00,47.76,47.8,47.75,47.77,257132.0,43.0465,43.0826,43.0375,43.0555,257132.0
2018-09-06 15:50:00,47.77,47.79,47.74,47.75,290766.0,43.0555,43.0736,43.0285,43.0375,290766.0
2018-09-06 15:55:00,47.74,47.77,47.71,47.72,594012.0,43.0285,43.0555,43.0015,43.0105,594012.0
2018-09-07 09:30:00,47.46,47.6,47.33,47.56,338680.0,42.7761,42.9023,42.659,42.8663,338680.0
2018-09-07 09:35:00,47.56,47.69,47.5,47.63,304757.0,42.8663,42.9834,42.8122,42.9293,304757.0
2018-09-07 09:40:00,47.63,47.73,47.6,47.63,368931.0,42.9293,43.0195,42.9023,42.9293,368931.0
2018-09-07 09:45:00,47.62,47.69,47.54,47.69,414383.0,42.9203,42.9834,42.8482,42.9834,414383.0
2018-09-07 09:50:00,47.68,47.81,47.64,47.8,298065.0,42.9744,43.0916,42.9384,43.0826,298065.0
2018-09-07 09:55:00,47.8,47.85,47.68,47.73,436611.0,43.0826,43.1276,42.9744,43.0195,436611.0
2018-09-07 10:00:00,47.73,47.81,47.69,47.79,279960.0,43.0195,43.0916,42.9834,43.0736,279960.0
2018-09-07 10:05:00,47.79,47.83,47.73,47.73,312805.0,43.0736,43.1096,43.0195,43.0195,312805.0
2018-09-07 10:10:00,47.73,47.78,47.64,47.69,543251.0,43.0195,43.0645,42.9384,42.9834,543251.0
2018-09-07 10:15:00,47.69,47.74,47.61,47.63,242091.0,42.9834,43.0285,42.9113,42.9293,242091.0
2018-09-07 10:20:00,47.62,47.67,47.61,47.67,275074.0,42.9203,42.9654,42.9113,42.9654,275074.0
2018-09-07 10:25:00,47.66,47.69,47.55,47.57,271986.0,42.9564,42.9834,42.8572,42.8753,271986.0
2018-09-07 10:30:00,47.58,47.7,47.57,47.68,270580.0,42.8843,42.9924,42.8753,42.9744,270580.0
2018-09-07 10:35:00,47.69,47.74,47.65,47.72,180579.0,42.9834,43.0285,42.9474,43.0105,180579.0
2018-09-07 10:40:00,47.72,47.76,47.71,47.74,198702.0,43.0105,43.0465,43.0015,43.0285,198702.0
2018-09-07 10:45:00,47.73,47.78,47.73,47.78,314074.0,43.0195,43.0645,43.0195,43.0645,314074.0
2018-09-07 10:50:00,47.78,47.78,47.73,47.74,294689.0,43.0645,43.0645,43.0195,43.0285,294689.0
2018-09-07 10:55:00,47.74,47.74,47.72,47.73,171959.0,43.0285,43.0285,43.0105,43.0195,171959.0
2018-09-07 11:00:00,47.74,47.75,47.73,47.73,195853.0,43.0285,43.0375,43.0195,43.0195,195853.0
2018-09-07 11:05:00,47.73,47.76,47.72,47.75,274129.0,43.0195,43.0465,43.0105,43.0375,274129.0
2018-09-07 11:10:00,47.76,47.76,47.72,47.73,147195.0,43.0465,43.0465,43.0105,43.0195,147195.0
2018-09-07 11:15:00,47.74,47.75,47.7,47.73,260006.0,43.0285,43.0375,42.9924,43.0195,260006.0
2018-09-07 11:20:00,47.73,47.75,47.7,47.73,145935.0,43.0195,43.0375,42.9924,43.0195,145935.0
2018-09-07 11:25:00,47.73,47.76,47.71,47.76,222136.0,43.0195,43.0465,43.0015,43.0465,222136.0
2018-09-07 11:30:00,47.76,47.79,47.75,47.79,201505.0,43.0465,43.0736,43.0375,43.0736,201505.0
2018-09-07 11:35:00,47.79,47.87,47.78,47.87,275003.0,43.0736,43.1457,43.0645,43.1457,275003.0
2018-09-07 11:40:00,47.88,47.89,47.78,47.8,558155.0,43.1547,43.1637,43.0645,43.0826,558155.0
2018-09-07 11:45:00,47.82,47.82,47.76,47.79,239982.0,43.1006,43.1006,43.0465,43.0736,239982.0
2018-09-07 11:50:00,47.79,47.8,47.77,47.79,247335.0,43.0736,43.0826,43.0555,43.0736,247335.0
2018-09-07 11:55:00,47.8,47.82,47.75,47.82,215963.0,43.0826,43.1006,43.0375,43.1006,215963.0
2018-09-07 12:00:00,47.82,47.86,47.76,47.8,520232.0,43.1006,43.1366,43.0465,43.0826,520232.0
2018-09-07 12:05:00,47.8,47.82,47.63,47.64,263927.0,43.0826,43.1006,42.9293,42.9384,263927.0
2018-09-07 12:10:00,47.64,47.76,47.61,47.75,191913.0,42.9384,43.0465,42.9113,43.0375,191913.0
2018-09-07 12:15:00,47.75,47.79,47.7,47.78,153055.0,43.0375,43.0736,42.9924,43.0645,153055.0
2018-09-07 12:20:00,47.77,47.84,47.75,47.79,165646.0,43.0555,43.1186,43.0375,43.0736,165646.0
2018-09-07 12:25:00,47.79,47.8,47.75,47.75,119413.0,43.0736,43.0826,43.0375,43.0375,119413.0
2018-09-07 12:30:00,47.74,47.84,47.74,47.77,205839.0,43.0285,43.1186,43.0285,43.0555,205839.0
2018-09-07 12:35:00,47.78,47.83,47.77,47.82,140175.0,43.0645,43.1096,43.0555,43.1006,140175.0
2018-09-07 12:40:00,47.82,47.83,47.76,47.79,131098.0,43.1006,43.1096,43.0465,43.0736,131098.0
2018-09-07 12:45:00,47.78,47.9,47.77,47.9,159959.0,43.0645,43.1727,43.0555,43.1727,159959.0
2018-09-07 12:50:00,47.9,47.95,47.89,47.94,122112.0,43.1727,43.2178,43.1637,43.2088,122112.0
2018-09-07 12:55:00,47.94,47.98,47.92,47.96,125646.0,43.2088,43.2448,43.1907,43.2268,125646.0
2018-09-07 13:00:00,47.96,47.96,47.87,47.88,104567.0,43.2268,43.2268,43.1457,43.1547,104567.0
2018-09-07 13:05:00,47.87,47.88,47.85,47.88,83648.0,43.1457,43.1547,43.1276,43.1547,83648.0
2018-09-07 13:10:00,47.88,47.9,47.84,47.86,105183.0,43.1547,43.1727,43.1186,43.1366,105183.0
2018-09-07 13:15:00,47.86,47.9,47.85,47.88,107884.0,43.1366,43.1727,43.1276,43.1547,107884.0
2018-09-07 13:20:00,47.88,47.9,47.85,47.88,150836.0,43.1547,43.1727,43.1276,43.1547,150836.0
2018-09-07 13:25:00,47.87,47.88,47.84,47.86,118495.0,43.1457,43.1547,43.1186,43.1366,118495.0
2018-09-07 13:30:00,47.86,47.88,47.86,47.86,122523.0,43.1366,43.1547,43.1366,43.1366,122523.0
2018-09-07 13:35:00,47.86,47.86,47.82,47.84,119244.0,43.1366,43.1366,43.1006,43.1186,119244.0
2018-09-07 13:40:00,47.84,47.84,47.81,47.82,96099.0,43.1186,43.1186,43.0916,43.1006,96099.0
2018-09-07 13:45:00,47.83,47.88,47.81,47.82,147754.0,43.1096,43.1547,43.0916,43.1006,147754.0
2018-09-07 13:50:00,47.82,47.88,47.82,47.86,83040.0,43.1006,43.1547,43.1006,43.1366,83040.0
2018-09-07 13:55:00,47.85,47.86,47.84,47.85,94834.0,43.1276,43.1366,43.1186,43.1276,94834.0
2018-09-07 14:00:00,47.85,47.86,47.78,47.82,164652.0,43.1276,43.1366,43.0645,43.1006,164652.0
2018-09-07 14:05:00,47.82,47.84,47.8,47.8,148623.0,43.1006,43.1186,43.0826,43.0826,148623.0
2018-09-07 14:10:00,47.8,47.93,47.8,47.92,145334.0,43.0826,43.1997,43.0826,43.1907,145334.0
2018-09-07 14:15:00,47.91,47.93,47.88,47.89,121205.0,43.1817,43.1997,43.1547,43.1637,121205.0
2018-09-07 14:20:00,47.9,47.91,47.88,47.91,137304.0,43.1727,43.1817,43.1547,43.1817,137304.0
2018-09-07 14:25:00,47.92,47.99,47.91,47.98,161556.0,43.1907,43.2538,43.1817,43.2448,161556.0
2018-09-07 14:30:00,47.98,47.99,47.93,47.95,148219.0,43.2448,43.2538,43.1997,43.2178,148219.0
2018-09-07 14:35:00,47.96,47.96,47.92,47.92,74294.0,43.2268,43.2268,43.1907,43.1907,74294.0
2018-09-07 14:40:00,47.93,47.94,47.89,47.91,207075.0,43.1997,43.2088,43.1637,43.1817,207075.0
2018-09-07 14:45:00,47.91,47.92,47.9,47.91,128054.0,43.1817,43.1907,43.1727,43.1817,128054.0
2018-09-07 14:50:00,47.91,47.92,47.88,47.9,124352.0,43.1817,43.1907,43.1547,43.1727,124352.0
2018-09-07 14:55:00,47.89,47.96,47.89,47.95,208718.0,43.1637,43.2268,43.1637,43.2178,208718.0
2018-09-07 15:00:00,47.95,47.98,47.93,47.97,189310.0,43.2178,43.2448,43.1997,43.2358,189310.0
2018-09-07 15:05:00,47.96,47.99,47.94,47.97,109323.0,43.2268,43.2538,43.2088,43.2358,109323.0
2018-09-07 15:10:00,47.97,47.99,47.95,47.96,229068.0,43.2358,43.2538,43.2178,43.2268,229068.0
2018-09-07 15:15:00,47.96,47.97,47.95,47.95,114598.0,43.2268,43.2358,43.2178,43.2178,114598.0
2018-09-07 15:20:00,47.95,47.95,47.83,47.84,144367.0,43.2178,43.2178,43.1096,43.1186,144367.0
2018-09-07 15:25:00,47.84,47.85,47.79,47.8,140351.0,43.1186,43.1276,43.0736,43.0826,140351.0
2018-09-07 15:30:00,47.8,47.84,47.76,47.8,270883.0,43.0826,43.1186,43.0465,43.0826,270883.0
2018-09-07 15:35:00,47.8,47.83,47.75,47.79,305954.0,43.0826,43.1096,43.0375,43.0736,305954.0
2018-09-07 15:40:00,47.79,47.8,47.73,47.73,222657.0,43.0736,43.0826,43.0195,43.0195,222657.0
2018-09-07 15:45:00,47.73,47.78,47.73,47.77,247425.0,43.0195,43.0645,43.0195,43.0555,247425.0
2018-09-07 15:50:00,47.76,47.78,47.72,47.78,390691.0,43.0465,43.0645,43.0105,43.0645,390691.0
2018-09-07 15:55:00,47.78,47.87,47.76,47.82,1015658.0,43.0645,43.1457,43.0465,43.1006,1015658.0
2018-09-10 09:30:00,48.0,48.24,47.99,48.22,582797.0,43.2628,43.4791,43.2538,43.4611,582797.0
2018-09-10 09:35:00,48.22,48.35,48.16,48.34,315629.0,43.4611,43.5783,43.407,43.5693,315629.0
2018-09-10 09:40:00,48.34,48.45,48.31,48.41,244680.0,43.5693,43.6684,43.5422,43.6324,244680.0
2018-09-10 09:45:00,48.4,48.65,48.38,48.64,401515.0,43.6234,43.8487,43.6053,43.8397,401515.0
2018-09-10 09:50:00,48.64,48.72,48.54,48.72,294525.0,43.8397,43.9118,43.7495,43.9118,294525.0
2018-09-10 09:55:00,48.72,48.77,48.68,48.73,319077.0,43.9118,43.9568,43.8757,43.9208,319077.0
2018-09-10 10:00:00,48.73,48.78,48.61,48.7,455359.0,43.9208,43.9659,43.8126,43.8937,455359.0
2018-09-10 10:05:00,48.7,48.72,48.67,48.71,335013.0,43.8937,43.9118,43.8667,43.9028,335013.0
2018-09-10 10:10:00,48.7,48.85,48.67,48.85,339465.0,43.8937,44.0289,43.8667,44.0289,339465.0
2018-09-10 10:15:00,48.84,49.05,48.82,48.98,584929.0,44.0199,44.2092,44.0019,44.1461,584929.0
2018-09-10 10:20:00,48.98,48.99,48.87,48.91,240013.0,44.1461,44.1551,44.047,44.083,240013.0
2018-09-10 10:25:00,48.9,48.93,48.83,48.86,237356.0,44.074,44.1011,44.0109,44.038,237356.0
2018-09-10 10:30:00,48.86,48.9,48.78,48.85,207662.0,44.038,44.074,43.9659,44.0289,207662.0
2018-09-10 10:35:00,48.85,48.85,48.75,48.81,150196.0,44.0289,44.0289,43.9388,43.9929,150196.0
2018-09-10 10:40:00,48.81,48.88,48.8,48.88,154150.0,43.9929,44.056,43.9839,44.056,154150.0
2018-09-10 10:45:00,48.88,48.89,48.81,48.85,205641.0,44.056,44.065,43.9929,44.0289,205641.0
2018-09-10 10:50:00,48.86,48.86,48.81,48.85,167386.0,44.038,44.038,43.9929,44.0289,167386.0
2018-09-10 10:55:00,48.86,48.88,48.78,48.84,161575.0,44.038,44.056,43.9659,44.0199,161575.0
2018-09-10 11:00:00,48.83,48.84,48.69,48.77,216254.0,44.0109,44.0199,43.8847,43.9568,216254.0
2018-09-10 11:05:00,48.76,48.82,48.71,48.82,213404.0,43.9478,44.0019,43.9028,44.0019,213404.0
2018-09-10 11:10:00,48.82,48.93,48.82,48.91,221334.0,44.0019,44.1011,44.0019,44.083,221334.0
2018-09-10 11:15:00,48.91,48.94,48.84,48.91,151838.0,44.083,44.1101,44.0199,44.083,151838.0
2018-09-10 11:20:00,48.91,49.0,48.9,48.98,150104.0,44.083,44.1641,44.074,44.1461,150104.0
2018-09-10 11:25:00,48.98,48.98,48.9,48.9,150963.0,44.1461,44.1461,44.074,44.074,150963.0
2018-09-10 11:30:00,48.9,48.92,48.85,48.87,217866.0,44.074,44.092,44.0289,44.047,217866.0
2018-09-10 11:35:00,48.87,48.87,48.8,48.83,178802.0,44.047,44.047,43.9839,44.0109,178802.0
2018-09-10 11:40:00,48.83,48.84,48.75,48.77,306109.0,44.0109,44.0199,43.9388,43.9568,306109.0
2018-09-10 11:45:00,48.77,48.77,48.72,48.73,183649.0,43.9568,43.9568,43.9118,43.9208,183649.0
2018-09-10 11:50:00,48.73,48.78,48.72,48.78,254681.0,43.9208,43.9659,43.9118,43.9659,254681.0
2018-09-10 11:55:00,48.79,48.85,48.77,48.85,89100.0,43.9749,44.0289,43.9568,44.0289,89100.0
2018-09-10 12:00:00,48.84,48.87,48.81,48.85,139143.0,44.0199,44.047,43.9929,44.0289,139143.0
2018-09-10 12:05:00,48.86,48.87,48.84,48.85,129059.0,44.038,44.047,44.0199,44.0289,129059.0
2018-09-10 12:10:00,48.85,48.86,48.77,48.84,128613.0,44.0289,44.038,43.9568,44.0199,128613.0
2018-09-10 12:15:00,48.84,48.88,48.8,48.8,120150.0,44.0199,44.056,43.9839,43.9839,120150.0
2018-09-10 12:20:00,48.8,48.8,48.76,48.77,184808.0,43.9839,43.9839,43.9478,43.9568,184808.0
2018-09-10 12:25:00,48.77,48.78,48.7,48.7,226899.0,43.9568,43.9659,43.8937,43.8937,226899.0
2018-09-10 12:30:00,48.71,48.73,48.68,48.73,230417.0,43.9028,43.9208,43.8757,43.9208,230417.0
2018-09-10 12:35:00,48.73,48.74,48.66,48.66,165881.0,43.9208,43.9298,43.8577,43.8577,165881.0
2018-09-10 12:40:00,48.67,48.7,48.62,48.69,182304.0,43.8667,43.8937,43.8216,43.8847,182304.0
2018-09-10 12:45:00,48.68,48.71,48.64,48.68,198336.0,43.8757,43.9028,43.8397,43.8757,198336.0
2018-09-10 12:50:00,48.67,48.71,48.65,48.66,127246.0,43.8667,43.9028,43.8487,43.8577,127246.0
2018-09-10 12:55:00,48.67,48.7,48.64,48.66,111372.0,43.8667,43.8937,43.8397,43.8577,111372.0
2018-09-10 13:00:00,48.66,48.7,48.62,48.69,117900.0,43.8577,43.8937,43.8216,43.8847,117900.0
2018-09-10 13:05:00,48.7,48.7,48.67,48.68,114640.0,43.8937,43.8937,43.8667,43.8757,114640.0
2018-09-10 13:10:00,48.68,48.71,48.66,48.67,145678.0,43.8757,43.9028,43.8577,43.8667,145678.0
2018-09-10 13:15:00,48.68,48.72,48.67,48.72,86321.0,43.8757,43.9118,43.8667,43.9118,86321.0
2018-09-10 13:20:00,48.72,48.76,48.68,48.75,186907.0,43.9118,43.9478,43.8757,43.9388,186907.0
2018-09-10 13:25:00,48.75,48.77,48.74,48.74,133606.0,43.9388,43.9568,43.9298,43.9298,133606.0
2018-09-10 13:30:00,48.73,48.77,48.69,48.72,174538.0,43.9208,43.9568,43.8847,43.9118,174538.0
2018-09-10 13:35:00,48.72,48.75,48.7,48.75,56219.0,43.9118,43.9388,43.8937,43.9388,56219.0
2018-09-10 13:40:00,48.75,48.77,48.74,48.76,79696.0,43.9388,43.9568,43.9298,43.9478,79696.0
2018-09-10 13:45:00,48.76,48.79,48.73,48.78,140030.0,43.9478,43.9749,43.9208,43.9659,140030.0
2018-09-10 13:50:00,48.78,48.8,48.77,48.8,71482.0,43.9659,43.9839,43.9568,43.9839,71482.0
2018-09-10 13:55:00,48.8,48.83,48.76,48.77,146014.0,43.9839,44.0109,43.9478,43.9568,146014.0
2018-09-10 14:00:00,48.76,48.77,48.74,48.77,91905.0,43.9478,43.9568,43.9298,43.9568,91905.0
2018-09-10 14:05:00,48.77,48.77,48.69,48.69,119128.0,43.9568,43.9568,43.8847,43.8847,119128.0
2018-09-10 14:10:00,48.7,48.72,48.66,48.71,118780.0,43.8937,43.9118,43.8577,43.9028,118780.0
2018-09-10 14:15:00,48.71,48.73,48.7,48.72,101078.0,43.9028,43.9208,43.8937,43.9118,101078.0
2018-09-10 14:20:00,48.71,48.72,48.68,48.71,177665.0,43.9028,43.9118,43.8757,43.9028,177665.0
2018-09-10 14:25:00,48.71,48.73,48.69,48.72,184044.0,43.9028,43.9208,43.8847,43.9118,184044.0
2018-09-10 14:30:00,48.72,48.75,48.71,48.74,154177.0,43.9118,43.9388,43.9028,43.9298,154177.0
2018-09-10 14:35:00,48.73,48.8,48.73,48.77,141047.0,43.9208,43.9839,43.9208,43.9568,141047.0
2018-09-10 14:40:00,48.77,48.8,48.76,48.79,121766.0,43.9568,43.9839,43.9478,43.9749,121766.0
2018-09-10 14:45:00,48.79,48.84,48.79,48.83,239611.0,43.9749,44.0199,43.9749,44.0109,239611.0
2018-09-10 14:50:00,48.83,48.86,48.82,48.84,158832.0,44.0109,44.038,44.0019,44.0199,158832.0
2018-09-10 14:55:00,48.84,48.88,48.82,48.87,184634.0,44.0199,44.056,44.0019,44.047,184634.0
2018-09-10 15:00:00,48.87,48.88,48.83,48.83,148848.0,44.047,44.056,44.0109,44.0109,148848.0
2018-09-10 15:05:00,48.84,48.9,48.82,48.89,157500.0,44.0199,44.074,44.0019,44.065,157500.0
2018-09-10 15:10:00,48.89,48.91,48.88,48.89,126542.0,44.065,44.083,44.056,44.065,126542.0
2018-09-10 15:15:00,48.89,48.9,48.84,48.87,139938.0,44.065,44.074,44.0199,44.047,139938.0
2018-09-10 15:20:00,48.87,48.92,48.85,48.91,286931.0,44.047,44.092,44.0289,44.083,286931.0
2018-09-10 15:25:00,48.92,48.95,48.91,48.95,282703.0,44.092,44.1191,44.083,44.1191,282703.0
2018-09-10 15:30:00,48.95,48.95,48.9,48.91,235792.0,44.1191,44.1191,44.074,44.083,235792.0
2018-09-10 15:35:00,48.92,48.94,48.9,48.91,362256.0,44.092,44.1101,44.074,44.083,362256.0
2018-09-10 15:40:00,48.91,48.93,48.87,48.91,258588.0,44.083,44.1011,44.047,44.083,258588.0
2018-09-10 15:45:00,48.91,48.94,48.89,48.93,258800.0,44.083,44.1101,44.065,44.1011,258800.0
2018-09-10 15:50:00,48.92,48.93,48.86,48.89,482393.0,44.092,44.1011,44.038,44.065,482393.0
2018-09-10 15:55:00,48.89,48.91,48.83,48.86,1218528.0,44.065,44.083,44.0109,44.038,1218528.0
2018-09-11 09:30:00,48.52,48.86,48.52,48.85,365689.0,43.7315,44.038,43.7315,44.0289,365689.0
2018-09-11 09:35:00,48.85,48.88,48.74,48.76,460416.0,44.0289,44.056,43.9298,43.9478,460416.0
2018-09-11 09:40:00,48.77,48.79,48.7,48.77,199421.0,43.9568,43.9749,43.8937,43.9568,199421.0
2018-09-11 09:45:00,48.76,48.78,48.6,48.61,263517.0,43.9478,43.9659,43.8036,43.8126,263517.0
2018-09-11 09:50:00,48.62,48.73,48.61,48.71,170636.0,43.8216,43.9208,43.8126,43.9028,170636.0
2018-09-11 09:55:00,48.72,48.79,48.71,48.75,211355.0,43.9118,43.9749,43.9028,43.9388,211355.0
2018-09-11 10:00:00,48.75,48.81,48.74,48.79,205736.0,43.9388,43.9929,43.9298,43.9749,205736.0
2018-09-11 10:05:00,48.79,48.8,48.74,48.78,171244.0,43.9749,43.9839,43.9298,43.9659,171244.0
2018-09-11 10:10:00,48.79,48.81,48.77,48.78,138138.0,43.9749,43.9929,43.9568,43.9659,138138.0
2018-09-11 10:15:00,48.79,48.83,48.78,48.82,180617.0,43.9749,44.0109,43.9659,44.0019,180617.0
2018-09-11 10:20:00,48.81,48.83,48.77,48.82,153402.0,43.9929,44.0109,43.9568,44.0019,153402.0
2018-09-11 10:25:00,48.82,48.83,48.79,48.8,262290.0,44.0019,44.0109,43.9749,43.9839,262290.0
2018-09-11 10:30:00,48.8,48.8,48.68,48.69,195240.0,43.9839,43.9839,43.8757,43.8847,195240.0
2018-09-11 10:35:00,48.69,48.7,48.63,48.69,226117.0,43.8847,43.8937,43.8307,43.8847,226117.0
2018-09-11 10:40:00,48.69,48.75,48.69,48.74,128298.0,43.8847,43.9388,43.8847,43.9298,128298.0
2018-09-11 10:45:00,48.74,48.79,48.73,48.79,129059.0,43.9298,43.9749,43.9208,43.9749,129059.0
2018-09-11 10:50:00,48.78,48.8,48.77,48.78,137472.0,43.9659,43.9839,43.9568,43.9659,137472.0
2018-09-11 10:55:00,48.78,48.83,48.78,48.82,128388.0,43.9659,44.0109,43.9659,44.0019,128388.0
2018-09-11 11:00:00,48.82,48.83,48.78,48.79,157363.0,44.0019,44.0109,43.9659,43.9749,157363.0
2018-09-11 11:05:00,48.8,48.8,48.75,48.76,119420.0,43.9839,43.9839,43.9388,43.9478,119420.0
2018-09-11 11:10:00,48.75,48.8,48.74,48.76,112517.0,43.9388,43.9839,43.9298,43.9478,112517.0
2018-09-11 11:15:00,48.76,48.76,48.74,48.75,86238.0,43.9478,43.9478,43.9298,43.9388,86238.0
2018-09-11 11:20:00,48.74,48.76,48.7,48.71,159486.0,43.9298,43.9478,43.8937,43.9028,159486.0
2018-09-11 11:25:00,48.7,48.74,48.61,48.72,206620.0,43.8937,43.9298,43.8126,43.9118,206620.0
2018-09-11 11:30:00,48.71,48.79,48.71,48.74,280712.0,43.9028,43.9749,43.9028,43.9298,280712.0
2018-09-11 11:35:00,48.74,48.79,48.72,48.79,117490.0,43.9298,43.9749,43.9118,43.9749,117490.0
2018-09-11 11:40:00,48.8,48.8,48.73,48.75,175847.0,43.9839,43.9839,43.9208,43.9388,175847.0
2018-09-11 11:45:00,48.75,48.79,48.73,48.78,105600.0,43.9388,43.9749,43.9208,43.9659,105600.0
2018-09-11 11:50:00,48.78,48.88,48.78,48.88,340311.0,43.9659,44.056,43.9659,44.056,340311.0
2018-09-11 11:55:00,48.88,48.9,48.86,48.88,223650.0,44.056,44.074,44.038,44.056,223650.0
2018-09-11 12:00:00,48.87,48.88,48.83,48.86,158647.0,44.047,44.056,44.0109,44.038,158647.0
2018-09-11 12:05:00,48.86,48.88,48.83,48.87,185554.0,44.038,44.056,44.0109,44.047,185554.0
2018-09-11 12:10:00,48.88,48.88,48.82,48.84,179694.0,44.056,44.056,44.0019,44.0199,179694.0
2018-09-11 12:15:00,48.84,48.85,48.79,48.8,119672.0,44.0199,44.0289,43.9749,43.9839,119672.0
2018-09-11 12:20:00,48.8,48.85,48.8,48.84,79077.0,43.9839,44.0289,43.9839,44.0199,79077.0
2018-09-11 12:25:00,48.84,48.84,48.78,48.8,101342.0,44.0199,44.0199,43.9659,43.9839,101342.0
2018-09-11 12:30:00,48.8,48.82,48.79,48.82,97041.0,43.9839,44.0019,43.9749,44.0019,97041.0
2018-09-11 12:35:00,48.82,48.82,48.79,48.79,55501.0,44.0019,44.0019,43.9749,43.9749,55501.0
2018-09-11 12:40:00,48.8,48.85,48.78,48.83,115068.0,43.9839,44.0289,43.9659,44.0109,115068.0
2018-09-11 12:45:00,48.84,48.85,48.82,48.84,48280.0,44.0199,44.0289,44.0019,44.0199,48280.0
2018-09-11 12:50:00,48.85,48.89,48.84,48.87,84841.0,44.0289,44.065,44.0199,44.047,84841.0
2018-09-11 12:55:00,48.88,48.9,48.87,48.9,29427.0,44.056,44.074,44.047,44.074,29427.0
2018-09-11 13:00:00,48.9,48.92,48.88,48.9,175155.0,44.074,44.092,44.056,44.074,175155.0
2018-09-11 13:05:00,48.91,48.92,48.88,48.88,146348.0,44.083,44.092,44.056,44.056,146348.0
2018-09-11 13:10:00,48.88,48.89,48.85,48.86,94637.0,44.056,44.065,44.0289,44.038,94637.0
2018-09-11 13:15:00,48.86,48.9,48.85,48.9,235387.0,44.038,44.074,44.0289,44.074,235387.0
2018-09-11 13:20:00,48.9,48.93,48.86,48.9,176487.0,44.074,44.1011,44.038,44.074,176487.0
2018-09-11 13:25:00,48.91,48.93,48.9,48.92,71248.0,44.083,44.1011,44.074,44.092,71248.0
2018-09-11 13:30:00,48.92,48.94,48.92,48.94,97049.0,44.092,44.1101,44.092,44.1101,97049.0
2018-09-11 13:35:00,48.94,48.97,48.91,48.92,95441.0,44.1101,44.1371,44.083,44.092,95441.0
2018-09-11 13:40:00,48.93,48.95,48.9,48.9,93463.0,44.1011,44.1191,44.074,44.074,93463.0
2018-09-11 13:45:00,48.91,48.94,48.9,48.94,54058.0,44.083,44.1101,44.074,44.1101,54058.0
2018-09-11 13:50:00,48.94,48.95,48.89,48.94,115343.0,44.1101,44.1191,44.065,44.1101,115343.0
2018-09-11 13:55:00,48.94,48.95,48.91,48.92,76905.0,44.1101,44.1191,44.083,44.092,76905.0
2018-09-11 14:00:00,48.91,48.96,48.91,48.95,133461.0,44.083,44.1281,44.083,44.1191,133461.0
2018-09-11 14:05:00,48.95,48.98,48.93,48.97,110289.0,44.1191,44.1461,44.1011,44.1371,110289.0
2018-09-11 14:10:00,48.98,49.0,48.97,49.0,57523.0,44.1461,44.1641,44.1371,44.1641,57523.0
2018-09-11 14:15:00,49.0,49.04,48.98,49.02,329828.0,44.1641,44.2002,44.1461,44.1822,329828.0
2018-09-11 14:20:00,49.02,49.04,48.99,49.01,154877.0,44.1822,44.2002,44.1551,44.1732,154877.0
2018-09-11 14:25:00,49.02,49.02,48.96,48.98,67404.0,44.1822,44.1822,44.1281,44.1461,67404.0
2018-09-11 14:30:00,48.99,49.03,48.98,49.02,133930.0,44.1551,44.1912,44.1461,44.1822,133930.0
2018-09-11 14:35:00,49.02,49.05,49.01,49.01,101580.0,44.1822,44.2092,44.1732,44.1732,101580.0
2018-09-11 14:40:00,49.01,49.03,49.0,49.01,70765.0,44.1732,44.1912,44.1641,44.1732,70765.0
2018-09-11 14:45:00,49.01,49.02,48.97,48.98,130621.0,44.1732,44.1822,44.1371,44.1461,130621.0
2018-09-11 14:50:00,48.98,48.99,48.95,48.98,100997.0,44.1461,44.1551,44.1191,44.1461,100997.0
2018-09-11 14:55:00,48.97,48.99,48.97,48.99,79484.0,44.1371,44.1551,44.1371,44.1551,79484.0
2018-09-11 15:00:00,48.99,49.0,48.98,49.0,58876.0,44.1551,44.1641,44.1461,44.1641,58876.0
2018-09-11 15:05:00,48.99,49.01,48.98,49.0,263236.0,44.1551,44.1732,44.1461,44.1641,263236.0
2018-09-11 15:10:00,49.0,49.01,48.97,48.98,112985.0,44.1641,44.1732,44.1371,44.1461,112985.0
2018-09-11 15:15:00,48.98,48.99,48.93,48.96,104684.0,44.1461,44.1551,44.1011,44.1281,104684.0
2018-09-11 15:20:00,48.95,48.96,48.94,48.96,76672.0,44.1191,44.1281,44.1101,44.1281,76672.0
2018-09-11 15:25:00,48.96,48.97,48.93,48.94,92639.0,44.1281,44.1371,44.1011,44.1101,92639.0
2018-09-11 15:30:00,48.93,48.95,48.9,48.94,176927.0,44.1011,44.1191,44.074,44.1101,176927.0
2018-09-11 15:35:00,48.95,48.97,48.94,48.96,112790.0,44.1191,44.1371,44.1101,44.1281,112790.0
2018-09-11 15:40:00,48.95,48.99,48.92,48.92,372040.0,44.1191,44.1551,44.092,44.092,372040.0
2018-09-11 15:45:00,48.93,48.97,48.91,48.96,204055.0,44.1011,44.1371,44.083,44.1281,204055.0
2018-09-11 15:50:00,48.96,48.98,48.93,48.97,228240.0,44.1281,44.1461,44.1011,44.1371,228240.0
2018-09-11 15:55:00,48.97,48.98,48.91,48.93,786483.0,44.1371,44.1461,44.083,44.1011,786483.0
2018-09-12 09:30:00,48.75,48.97,48.62,48.92,413858.0,43.9388,44.1371,43.8216,44.092,413858.0
2018-09-12 09:35:00,48.92,48.98,48.9,48.9,289746.0,44.092,44.1461,44.074,44.074,289746.0
2018-09-12 09:40:00,48.9,49.02,48.86,49.01,301249.0,44.074,44.1822,44.038,44.1732,301249.0
2018-09-12 09:45:00,49.0,49.04,48.95,49.04,235244.0,44.1641,44.2002,44.1191,44.2002,235244.0
2018-09-12 09:50:00,49.04,49.08,48.97,49.0,396658.0,44.2002,44.2362,44.1371,44.1641,396658.0
2018-09-12 09:55:00,49.0,49.04,48.97,48.99,319090.0,44.1641,44.2002,44.1371,44.1551,319090.0
2018-09-12 10:00:00,48.99,49.02,48.94,49.0,413080.0,44.1551,44.1822,44.1101,44.1641,413080.0
2018-09-12 10:05:00,49.0,49.03,48.98,49.03,476632.0,44.1641,44.1912,44.1461,44.1912,476632.0
2018-09-12 10:10:00,49.03,49.03,48.95,48.99,178098.0,44.1912,44.1912,44.1191,44.1551,178098.0
2018-09-12 10:15:00,48.99,49.06,48.98,49.03,173858.0,44.1551,44.2182,44.1461,44.1912,173858.0
2018-09-12 10:20:00,49.03,49.07,48.99,49.03,198316.0,44.1912,44.2272,44.1551,44.1912,198316.0
2018-09-12 10:25:00,49.03,49.08,49.01,49.02,166354.0,44.1912,44.2362,44.1732,44.1822,166354.0
2018-09-12 10:30:00,49.02,49.05,48.96,48.99,233553.0,44.1822,44.2092,44.1281,44.1551,233553.0
2018-09-12 10:35:00,48.98,49.0,48.91,49.0,213183.0,44.1461,44.1641,44.083,44.1641,213183.0
2018-09-12 10:40:00,48.99,49.0,48.94,48.95,274144.0,44.1551,44.1641,44.1101,44.1191,274144.0
2018-09-12 10:45:00,48.94,48.97,48.92,48.93,305566.0,44.1101,44.1371,44.092,44.1011,305566.0
2018-09-12 10:50:00,48.93,48.96,48.92,48.94,270964.0,44.1011,44.1281,44.092,44.1101,270964.0
2018-09-12 10:55:00,48.93,48.94,48.9,48.92,181682.0,44.1011,44.1101,44.074,44.092,181682.0
2018-09-12 11:00:00,48.93,48.97,48.89,48.91,266340.0,44.1011,44.1371,44.065,44.083,266340.0
2018-09-12 11:05:00,48.91,48.96,48.91,48.94,171580.0,44.083,44.1281,44.083,44.1101,171580.0
2018-09-12 11:10:00,48.94,49.09,48.94,49.07,251653.0,44.1101,44.2453,44.1101,44.2272,251653.0
2018-09-12 11:15:00,49.07,49.09,48.98,49.07,400632.0,44.2272,44.2453,44.1461,44.2272,400632.0
2018-09-12 11:20:00,49.07,49.2,49.06,49.18,217939.0,44.2272,44.3444,44.2182,44.3264,217939.0
2018-09-12 11:25:00,49.18,49.24,49.14,49.24,144256.0,44.3264,44.3805,44.2903,44.3805,144256.0
2018-09-12 11:30:00,49.24,49.29,49.24,49.24,211293.0,44.3805,44.4255,44.3805,44.3805,211293.0
2018-09-12 11:35:00,49.24,49.25,49.19,49.21,137702.0,44.3805,44.3895,44.3354,44.3534,137702.0
2018-09-12 11:40:00,49.21,49.28,49.19,49.21,140511.0,44.3534,44.4165,44.3354,44.3534,140511.0
2018-09-12 11:45:00,49.21,49.23,49.17,49.18,161398.0,44.3534,44.3714,44.3174,44.3264,161398.0
2018-09-12 11:50:00,49.18,49.19,49.09,49.14,167385.0,44.3264,44.3354,44.2453,44.2903,167385.0
2018-09-12 11:55:00,49.13,49.19,49.13,49.15,138621.0,44.2813,44.3354,44.2813,44.2993,138621.0
2018-09-12 12:00:00,49.15,49.21,49.14,49.18,106222.0,44.2993,44.3534,44.2903,44.3264,106222.0
2018-09-12 12:05:00,49.18,49.27,49.16,49.16,164193.0,44.3264,44.4075,44.3084,44.3084,164193.0
2018-09-12 12:10:00,49.16,49.21,49.14,49.18,90754.0,44.3084,44.3534,44.2903,44.3264,90754.0
2018-09-12 12:15:00,49.18,49.2,49.15,49.2,71138.0,44.3264,44.3444,44.2993,44.3444,71138.0
2018-09-12 12:20:00,49.2,49.23,49.19,49.22,86804.0,44.3444,44.3714,44.3354,44.3624,86804.0
2018-09-12 12:25:00,49.22,49.27,49.21,49.26,145726.0,44.3624,44.4075,44.3534,44.3985,145726.0
2018-09-12 12:30:00,49.26,49.28,49.23,49.27,194858.0,44.3985,44.4165,44.3714,44.4075,194858.0
2018-09-12 12:35:00,49.26,49.28,49.23,49.28,132592.0,44.3985,44.4165,44.3714,44.4165,132592.0
2018-09-12 12:40:00,49.29,49.32,49.28,49.32,136874.0,44.4255,44.4526,44.4165,44.4526,136874.0
2018-09-12 12:45:00,49.32,49.34,49.31,49.34,94880.0,44.4526,44.4706,44.4435,44.4706,94880.0
2018-09-12 12:50:00,49.34,49.35,49.3,49.3,103409.0,44.4706,44.4796,44.4345,44.4345,103409.0
2018-09-12 12:55:00,49.31,49.35,49.31,49.34,109099.0,44.4435,44.4796,44.4435,44.4706,109099.0
2018-09-12 13:00:00,49.34,49.37,49.31,49.34,98020.0,44.4706,44.4976,44.4435,44.4706,98020.0
2018-09-12 13:05:00,49.34,49.38,49.33,49.38,64185.0,44.4706,44.5066,44.4616,44.5066,64185.0
2018-09-12 13:10:00,49.38,49.42,49.37,49.4,128188.0,44.5066,44.5427,44.4976,44.5247,128188.0
2018-09-12 13:15:00,49.39,49.39,49.34,49.39,85414.0,44.5157,44.5157,44.4706,44.5157,85414.0
2018-09-12 13:20:00,49.4,49.46,49.39,49.44,174639.0,44.5247,44.5787,44.5157,44.5607,174639.0
2018-09-12 13:25:00,49.44,49.47,49.42,49.43,90778.0,44.5607,44.5878,44.5427,44.5517,90778.0
2018-09-12 13:30:00,49.43,49.44,49.37,49.39,84543.0,44.5517,44.5607,44.4976,44.5157,84543.0
2018-09-12 13:35:00,49.39,49.39,49.36,49.39,45947.0,44.5157,44.5157,44.4886,44.5157,45947.0
2018-09-12 13:40:00,49.39,49.4,49.33,49.34,64670.0,44.5157,44.5247,44.4616,44.4706,64670.0
2018-09-12 13:45:00,49.33,49.34,49.31,49.33,114003.0,44.4616,44.4706,44.4435,44.4616,114003.0
2018-09-12 13:50:00,49.32,49.34,49.27,49.32,142163.0,44.4526,44.4706,44.4075,44.4526,142163.0
2018-09-12 13:55:00,49.32,49.37,49.32,49.36,80832.0,44.4526,44.4976,44.4526,44.4886,80832.0
2018-09-12 14:00:00,49.36,49.39,49.35,49.37,148691.0,44.4886,44.5157,44.4796,44.4976,148691.0
2018-09-12 14:05:00,49.37,49.38,49.31,49.34,110161.0,44.4976,44.5066,44.4435,44.4706,110161.0
2018-09-12 14:10:00,49.33,49.37,49.28,49.33,94467.0,44.4616,44.4976,44.4165,44.4616,94467.0
2018-09-12 14:15:00,49.32,49.34,49.3,49.33,136950.0,44.4526,44.4706,44.4345,44.4616,136950.0
2018-09-12 14:20:00,49.33,49.34,49.29,49.29,114341.0,44.4616,44.4706,44.4255,44.4255,114341.0
2018-09-12 14:25:00,49.29,49.3,49.26,49.26,72206.0,44.4255,44.4345,44.3985,44.3985,72206.0
2018-09-12 14:30:00,49.26,49.29,49.24,49.29,171395.0,44.3985,44.4255,44.3805,44.4255,171395.0
2018-09-12 14:35:00,49.29,49.33,49.28,49.32,152273.0,44.4255,44.4616,44.4165,44.4526,152273.0
2018-09-12 14:40:00,49.31,49.33,49.3,49.32,162776.0,44.4435,44.4616,44.4345,44.4526,162776.0
2018-09-12 14:45:00,49.31,49.33,49.26,49.3,151978.0,44.4435,44.4616,44.3985,44.4345,151978.0
2018-09-12 14:50:00,49.3,49.3,49.28,49.29,141051.0,44.4345,44.4345,44.4165,44.4255,141051.0
2018-09-12 14:55:00,49.29,49.29,49.27,49.28,147401.0,44.4255,44.4255,44.4075,44.4165,147401.0
2018-09-12 15:00:00,49.28,49.28,49.27,49.28,88267.0,44.4165,44.4165,44.4075,44.4165,88267.0
2018-09-12 15:05:00,49.27,49.29,49.26,49.28,204717.0,44.4075,44.4255,44.3985,44.4165,204717.0
2018-09-12 15:10:00,49.28,49.35,49.28,49.35,164171.0,44.4165,44.4796,44.4165,44.4796,164171.0
2018-09-12 15:15:00,49.34,49.36,49.34,49.36,118341.0,44.4706,44.4886,44.4706,44.4886,118341.0
2018-09-12 15:20:00,49.36,49.36,49.35,49.36,129365.0,44.4886,44.4886,44.4796,44.4886,129365.0
2018-09-12 15:25:00,49.36,49.4,49.35,49.4,219733.0,44.4886,44.5247,44.4796,44.5247,219733.0
2018-09-12 15:30:00,49.4,49.42,49.38,49.41,381576.0,44.5247,44.5427,44.5066,44.5337,381576.0
2018-09-12 15:35:00,49.42,49.44,49.4,49.44,293481.0,44.5427,44.5607,44.5247,44.5607,293481.0
2018-09-12 15:40:00,49.44,49.44,49.38,49.39,298733.0,44.5607,44.5607,44.5066,44.5157,298733.0
2018-09-12 15:45:00,49.39,49.4,49.35,49.36,205377.0,44.5157,44.5247,44.4796,44.4886,205377.0
2018-09-12 15:50:00,49.37,49.39,49.33,49.37,492315.0,44.4976,44.5157,44.4616,44.4976,492315.0
2018-09-12 15:55:00,49.37,49.38,49.34,49.34,498232.0,44.4976,44.5066,44.4706,44.4706,498232.0
2018-09-13 09:30:00,49.28,49.46,49.24,49.38,680064.0,44.4165,44.5787,44.3805,44.5066,680064.0
2018-09-13 09:35:00,49.38,49.47,49.37,49.4,444206.0,44.5066,44.5878,44.4976,44.5247,444206.0
2018-09-13 09:40:00,49.39,49.48,49.38,49.44,333657.0,44.5157,44.5968,44.5066,44.5607,333657.0
2018-09-13 09:45:00,49.44,49.49,49.36,49.49,523964.0,44.5607,44.6058,44.4886,44.6058,523964.0
2018-09-13 09:50:00,49.49,49.61,49.48,49.61,333740.0,44.6058,44.7139,44.5968,44.7139,333740.0
2018-09-13 09:55:00,49.61,49.65,49.56,49.58,251977.0,44.7139,44.75,44.6689,44.6869,251977.0
2018-09-13 10:00:00,49.58,49.7,49.56,49.66,578817.0,44.6869,44.7951,44.6689,44.759,578817.0
2018-09-13 10:05:00,49.66,49.75,49.66,49.68,365456.0,44.759,44.8401,44.759,44.777,365456.0
2018-09-13 10:10:00,49.69,49.69,49.6,49.61,240662.0,44.786,44.786,44.7049,44.7139,240662.0
2018-09-13 10:15:00,49.62,49.65,49.51,49.52,616403.0,44.723,44.75,44.6238,44.6328,616403.0
2018-09-13 10:20:00,49.53,49.54,49.48,49.48,234140.0,44.6418,44.6508,44.5968,44.5968,234140.0
2018-09-13 10:25:00,49.48,49.49,49.38,49.46,284716.0,44.5968,44.6058,44.5066,44.5787,284716.0
2018-09-13 10:30:00,49.46,49.49,49.44,49.49,350261.0,44.5787,44.6058,44.5607,44.6058,350261.0
2018-09-13 10:35:00,49.49,49.5,49.37,49.4,197204.0,44.6058,44.6148,44.4976,44.5247,197204.0
2018-09-13 10:40:00,49.4,49.4,49.29,49.37,181789.0,44.5247,44.5247,44.4255,44.4976,181789.0
2018-09-13 10:45:00,49.38,49.43,49.37,49.39,159908.0,44.5066,44.5517,44.4976,44.5157,159908.0
2018-09-13 10:50:00,49.39,49.43,49.36,49.42,210396.0,44.5157,44.5517,44.4886,44.5427,210396.0
2018-09-13 10:55:00,49.42,49.44,49.39,49.43,436384.0,44.5427,44.5607,44.5157,44.5517,436384.0
2018-09-13 11:00:00,49.43,49.44,49.3,49.36,232496.0,44.5517,44.5607,44.4345,44.4886,232496.0
2018-09-13 11:05:00,49.36,49.43,49.35,49.4,344966.0,44.4886,44.5517,44.4796,44.5247,344966.0
2018-09-13 11:10:00,49.4,49.41,49.38,49.38,177853.0,44.5247,44.5337,44.5066,44.5066,177853.0
2018-09-13 11:15:00,49.38,49.42,49.36,49.37,259412.0,44.5066,44.5427,44.4886,44.4976,259412.0
2018-09-13 11:20:00,49.38,49.38,49.28,49.3,178411.0,44.5066,44.5066,44.4165,44.4345,178411.0
2018-09-13 11:25:00,49.3,49.33,49.26,49.3,212809.0,44.4345,44.4616,44.3985,44.4345,212809.0
2018-09-13 11:30:00,49.29,49.3,49.24,49.3,200608.0,44.4255,44.4345,44.3805,44.4345,200608.0
2018-09-13 11:35:00,49.3,49.32,49.21,49.31,266407.0,44.4345,44.4526,44.3534,44.4435,266407.0
2018-09-13 11:40:00,49.31,49.32,49.28,49.3,75682.0,44.4435,44.4526,44.4165,44.4345,75682.0
2018-09-13 11:45:00,49.3,49.35,49.26,49.34,128600.0,44.4345,44.4796,44.3985,44.4706,128600.0
2018-09-13 11:50:00,49.34,49.4,49.34,49.4,102961.0,44.4706,44.5247,44.4706,44.5247,102961.0
2018-09-13 11:55:00,49.4,49.4,49.35,49.38,128378.0,44.5247,44.5247,44.4796,44.5066,128378.0
2018-09-13 12:00:00,49.38,49.41,49.35,49.35,186050.0,44.5066,44.5337,44.4796,44.4796,186050.0
2018-09-13 12:05:00,49.36,49.36,49.32,49.33,120772.0,44.4886,44.4886,44.4526,44.4616,120772.0
2018-09-13 12:10:00,49.33,49.34,49.3,49.3,137550.0,44.4616,44.4706,44.4345,44.4345,137550.0
2018-09-13 12:15:00,49.29,49.33,49.21,49.3,511037.0,44.4255,44.4616,44.3534,44.4345,511037.0
2018-09-13 12:20:00,49.29,49.31,49.29,49.29,162156.0,44.4255,44.4435,44.4255,44.4255,162156.0
2018-09-13 12:25:00,49.3,49.31,49.29,49.29,82423.0,44.4345,44.4435,44.4255,44.4255,82423.0
2018-09-13 12:30:00,49.3,49.3,49.27,49.28,133869.0,44.4345,44.4345,44.4075,44.4165,133869.0
2018-09-13 12:35:00,49.28,49.3,49.25,49.29,338842.0,44.4165,44.4345,44.3895,44.4255,338842.0
2018-09-13 12:40:00,49.29,49.3,49.16,49.17,115853.0,44.4255,44.4345,44.3084,44.3174,115853.0
2018-09-13 12:45:00,49.17,49.22,49.16,49.22,142822.0,44.3174,44.3624,44.3084,44.3624,142822.0
2018-09-13 12:50:00,49.22,49.22,49.16,49.19,102065.0,44.3624,44.3624,44.3084,44.3354,102065.0
2018-09-13 12:55:00,49.18,49.18,49.16,49.17,86639.0,44.3264,44.3264,44.3084,44.3174,86639.0
2018-09-13 13:00:00,49.18,49.18,49.07,49.16,266389.0,44.3264,44.3264,44.2272,44.3084,266389.0
2018-09-13 13:05:00,49.16,49.17,49.09,49.12,166718.0,44.3084,44.3174,44.2453,44.2723,166718.0
2018-09-13 13:10:00,49.12,49.13,49.1,49.13,117010.0,44.2723,44.2813,44.2543,44.2813,117010.0
2018-09-13 13:15:00,49.13,49.13,49.09,49.09,247094.0,44.2813,44.2813,44.2453,44.2453,247094.0
2018-09-13 13:20:00,49.09,49.13,49.08,49.12,203019.0,44.2453,44.2813,44.2362,44.2723,203019.0
2018-09-13 13:25:00,49.12,49.13,49.08,49.08,63515.0,44.2723,44.2813,44.2362,44.2362,63515.0
2018-09-13 13:30:00,49.08,49.1,49.06,49.07,226345.0,44.2362,44.2543,44.2182,44.2272,226345.0
2018-09-13 13:35:00,49.07,49.08,48.98,49.03,203622.0,44.2272,44.2362,44.1461,44.1912,203622.0
2018-09-13 13:40:00,49.03,49.06,49.02,49.06,148809.0,44.1912,44.2182,44.1822,44.2182,148809.0
2018-09-13 13:45:00,49.05,49.06,48.98,48.98,124183.0,44.2092,44.2182,44.1461,44.1461,124183.0
2018-09-13 13:50:00,48.98,49.03,48.97,49.01,152284.0,44.1461,44.1912,44.1371,44.1732,152284.0
2018-09-13 13:55:00,49.02,49.03,49.0,49.01,157232.0,44.1822,44.1912,44.1641,44.1732,157232.0
2018-09-13 14:00:00,49.02,49.05,49.01,49.04,114050.0,44.1822,44.2092,44.1732,44.2002,114050.0
2018-09-13 14:05:00,49.05,49.1,49.04,49.09,130822.0,44.2092,44.2543,44.2002,44.2453,130822.0
2018-09-13 14:10:00,49.09,49.11,49.04,49.06,212628.0,44.2453,44.2633,44.2002,44.2182,212628.0
2018-09-13 14:15:00,49.06,49.06,48.98,48.99,154690.0,44.2182,44.2182,44.1461,44.1551,154690.0
2018-09-13 14:20:00,49.0,49.01,48.95,48.99,167035.0,44.1641,44.1732,44.1191,44.1551,167035.0
2018-09-13 14:25:00,48.98,48.99,48.91,48.93,201236.0,44.1461,44.1551,44.083,44.1011,201236.0
2018-09-13 14:30:00,48.92,48.96,48.89,48.91,230515.0,44.092,44.1281,44.065,44.083,230515.0
2018-09-13 14:35:00,48.91,48.94,48.9,48.9,216838.0,44.083,44.1101,44.074,44.074,216838.0
2018-09-13 14:40:00,48.91,48.95,48.9,48.94,184090.0,44.083,44.1191,44.074,44.1101,184090.0
2018-09-13 14:45:00,48.94,48.95,48.91,48.94,189515.0,44.1101,44.1191,44.083,44.1101,189515.0
2018-09-13 14:50:00,48.95,48.96,48.92,48.96,131021.0,44.1191,44.1281,44.092,44.1281,131021.0
2018-09-13 14:55:00,48.95,49.04,48.94,49.03,230624.0,44.1191,44.2002,44.1101,44.1912,230624.0
2018-09-13 15:00:00,49.04,49.04,49.0,49.0,423563.0,44.2002,44.2002,44.1641,44.1641,423563.0
2018-09-13 15:05:00,49.0,49.01,48.98,48.99,177514.0,44.1641,44.1732,44.1461,44.1551,177514.0
2018-09-13 15:10:00,49.0,49.01,48.96,48.96,292734.0,44.1641,44.1732,44.1281,44.1281,292734.0
2018-09-13 15:15:00,48.96,48.98,48.91,48.95,227932.0,44.1281,44.1461,44.083,44.1191,227932.0
2018-09-13 15:20:00,48.94,48.95,48.91,48.91,194888.0,44.1101,44.1191,44.083,44.083,194888.0
2018-09-13 15:25:00,48.9,48.95,48.89,48.91,286677.0,44.074,44.1191,44.065,44.083,286677.0
2018-09-13 15:30:00,48.9,48.94,48.88,48.94,263860.0,44.074,44.1101,44.056,44.1101,263860.0
2018-09-13 15:35:00,48.94,48.96,48.9,48.91,379777.0,44.1101,44.1281,44.074,44.083,379777.0
2018-09-13 15:40:00,48.91,48.96,48.88,48.92,315701.0,44.083,44.1281,44.056,44.092,315701.0
2018-09-13 15:45:00,48.92,48.96,48.89,48.95,363120.0,44.092,44.1281,44.065,44.1191,363120.0
2018-09-13 15:50:00,48.95,49.0,48.94,48.97,548023.0,44.1191,44.1641,44.1101,44.1371,548023.0
2018-09-13 15:55:00,48.97,49.0,48.94,48.96,1250906.0,44.1371,44.1641,44.1101,44.1281,1250906.0
2018-09-14 09:30:00,48.94,49.11,48.94,49.11,439938.0,44.1101,44.2633,44.1101,44.2633,439938.0
2018-09-14 09:35:00,49.12,49.34,49.11,49.34,397273.0,44.2723,44.4706,44.2633,44.4706,397273.0
2018-09-14 09:40:00,49.34,49.45,49.28,49.33,516487.0,44.4706,44.5697,44.4165,44.4616,516487.0
2018-09-14 09:45:00,49.34,49.41,49.3,49.39,287255.0,44.4706,44.5337,44.4345,44.5157,287255.0
2018-09-14 09:50:00,49.39,49.39,49.26,49.32,366019.0,44.5157,44.5157,44.3985,44.4526,366019.0
2018-09-14 09:55:00,49.32,49.35,49.27,49.33,255899.0,44.4526,44.4796,44.4075,44.4616,255899.0
2018-09-14 10:00:00,49.34,49.35,49.23,49.32,345509.0,44.4706,44.4796,44.3714,44.4526,345509.0
2018-09-14 10:05:00,49.33,49.35,49.27,49.3,313569.0,44.4616,44.4796,44.4075,44.4345,313569.0
2018-09-14 10:10:00,49.3,49.31,49.2,49.22,285630.0,44.4345,44.4435,44.3444,44.3624,285630.0
2018-09-14 10:15:00,49.21,49.28,49.2,49.25,234728.0,44.3534,44.4165,44.3444,44.3895,234728.0
2018-09-14 10:20:00,49.24,49.29,49.23,49.27,211403.0,44.3805,44.4255,44.3714,44.4075,211403.0
2018-09-14 10:25:00,49.27,49.28,49.25,49.28,119448.0,44.4075,44.4165,44.3895,44.4165,119448.0
2018-09-14 10:30:00,49.27,49.29,49.25,49.28,163708.0,44.4075,44.4255,44.3895,44.4165,163708.0
2018-09-14 10:35:00,49.28,49.31,49.27,49.29,170253.0,44.4165,44.4435,44.4075,44.4255,170253.0
2018-09-14 10:40:00,49.29,49.36,49.28,49.36,199307.0,44.4255,44.4886,44.4165,44.4886,199307.0
2018-09-14 10:45:00,49.36,49.43,49.35,49.38,275638.0,44.4886,44.5517,44.4796,44.5066,275638.0
2018-09-14 10:50:00,49.38,49.41,49.37,49.4,250338.0,44.5066,44.5337,44.4976,44.5247,250338.0
2018-09-14 10:55:00,49.41,49.41,49.33,49.34,235055.0,44.5337,44.5337,44.4616,44.4706,235055.0
2018-09-14 11:00:00,49.33,49.34,49.23,49.25,210815.0,44.4616,44.4706,44.3714,44.3895,210815.0
2018-09-14 11:05:00,49.24,49.28,49.2,49.24,235279.0,44.3805,44.4165,44.3444,44.3805,235279.0
2018-09-14 11:10:00,49.24,49.28,49.22,49.22,180696.0,44.3805,44.4165,44.3624,44.3624,180696.0
2018-09-14 11:15:00,49.23,49.24,49.18,49.18,166393.0,44.3714,44.3805,44.3264,44.3264,166393.0
2018-09-14 11:20:00,49.19,49.25,49.18,49.25,284312.0,44.3354,44.3895,44.3264,44.3895,284312.0
2018-09-14 11:25:00,49.25,49.26,49.21,49.23,183194.0,44.3895,44.3985,44.3534,44.3714,183194.0
2018-09-14 11:30:00,49.23,49.26,49.21,49.24,151499.0,44.3714,44.3985,44.3534,44.3805,151499.0
2018-09-14 11:35:00,49.23,49.25,49.22,49.23,170373.0,44.3714,44.3895,44.3624,44.3714,170373.0
2018-09-14 11:40:00,49.23,49.24,49.18,49.21,155063.0,44.3714,44.3805,44.3264,44.3534,155063.0
2018-09-14 11:45:00,49.2,49.21,49.18,49.18,77172.0,44.3444,44.3534,44.3264,44.3264,77172.0
2018-09-14 11:50:00,49.19,49.19,49.11,49.13,184258.0,44.3354,44.3354,44.2633,44.2813,184258.0
2018-09-14 11:55:00,49.12,49.18,49.12,49.18,126844.0,44.2723,44.3264,44.2723,44.3264,126844.0
2018-09-14 12:00:00,49.18,49.18,49.07,49.13,250303.0,44.3264,44.3264,44.2272,44.2813,250303.0
2018-09-14 12:05:00,49.12,49.17,49.1,49.17,138152.0,44.2723,44.3174,44.2543,44.3174,138152.0
2018-09-14 12:10:00,49.17,49.2,49.15,49.18,145647.0,44.3174,44.3444,44.2993,44.3264,145647.0
2018-09-14 12:15:00,49.18,49.2,49.18,49.19,112395.0,44.3264,44.3444,44.3264,44.3354,112395.0
2018-09-14 12:20:00,49.19,49.2,49.11,49.16,142879.0,44.3354,44.3444,44.2633,44.3084,142879.0
2018-09-14 12:25:00,49.16,49.19,49.13,49.17,153264.0,44.3084,44.3354,44.2813,44.3174,153264.0
2018-09-14 12:30:00,49.17,49.17,49.13,49.15,110204.0,44.3174,44.3174,44.2813,44.2993,110204.0
2018-09-14 12:35:00,49.15,49.15,49.14,49.15,80091.0,44.2993,44.2993,44.2903,44.2993,80091.0
2018-09-14 12:40:00,49.14,49.18,49.14,49.17,124310.0,44.2903,44.3264,44.2903,44.3174,124310.0
2018-09-14 12:45:00,49.17,49.2,49.16,49.2,95771.0,44.3174,44.3444,44.3084,44.3444,95771.0
2018-09-14 12:50:00,49.19,49.19,49.17,49.17,89453.0,44.3354,44.3354,44.3174,44.3174,89453.0
2018-09-14 12:55:00,49.17,49.2,49.17,49.19,95558.0,44.3174,44.3444,44.3174,44.3354,95558.0
2018-09-14 13:00:00,49.18,49.18,49.14,49.15,173576.0,44.3264,44.3264,44.2903,44.2993,173576.0
2018-09-14 13:05:00,49.14,49.15,49.0,49.04,244755.0,44.2903,44.2993,44.1641,44.2002,244755.0
2018-09-14 13:10:00,49.03,49.08,49.02,49.07,181675.0,44.1912,44.2362,44.1822,44.2272,181675.0
2018-09-14 13:15:00,49.08,49.11,49.06,49.11,113000.0,44.2362,44.2633,44.2182,44.2633,113000.0
2018-09-14 13:20:00,49.11,49.15,49.07,49.08,131223.0,44.2633,44.2993,44.2272,44.2362,131223.0
2018-09-14 13:25:00,49.08,49.12,49.07,49.09,96537.0,44.2362,44.2723,44.2272,44.2453,96537.0
2018-09-14 13:30:00,49.1,49.11,49.09,49.11,201626.0,44.2543,44.2633,44.2453,44.2633,201626.0
2018-09-14 13:35:00,49.11,49.11,49.03,49.04,231896.0,44.2633,44.2633,44.1912,44.2002,231896.0
2018-09-14 13:40:00,49.03,49.07,49.03,49.05,71006.0,44.1912,44.2272,44.1912,44.2092,71006.0
2018-09-14 13:45:00,49.05,49.07,49.01,49.06,119660.0,44.2092,44.2272,44.1732,44.2182,119660.0
2018-09-14 13:50:00,49.07,49.09,49.06,49.09,93425.0,44.2272,44.2453,44.2182,44.2453,93425.0
2018-09-14 13:55:00,49.08,49.1,49.08,49.09,111274.0,44.2362,44.2543,44.2362,44.2453,111274.0
2018-09-14 14:00:00,49.09,49.19,49.09,49.19,322321.0,44.2453,44.3354,44.2453,44.3354,322321.0
2018-09-14 14:05:00,49.19,49.24,49.18,49.22,190217.0,44.3354,44.3805,44.3264,44.3624,190217.0
2018-09-14 14:10:00,49.22,49.24,49.21,49.23,115539.0,44.3624,44.3805,44.3534,44.3714,115539.0
2018-09-14 14:15:00,49.23,49.24,49.2,49.22,155889.0,44.3714,44.3805,44.3444,44.3624,155889.0
2018-09-14 14:20:00,49.21,49.25,49.21,49.23,204253.0,44.3534,44.3895,44.3534,44.3714,204253.0
2018-09-14 14:25:00,49.23,49.23,49.18,49.21,145798.0,44.3714,44.3714,44.3264,44.3534,145798.0
2018-09-14 14:30:00,49.21,49.21,49.19,49.2,201256.0,44.3534,44.3534,44.3354,44.3444,201256.0
2018-09-14 14:35:00,49.2,49.21,49.19,49.2,171173.0,44.3444,44.3534,44.3354,44.3444,171173.0
2018-09-14 14:40:00,49.21,49.21,49.2,49.21,128298.0,44.3534,44.3534,44.3444,44.3534,128298.0
2018-09-14 14:45:00,49.2,49.22,49.16,49.22,303382.0,44.3444,44.3624,44.3084,44.3624,303382.0
2018-09-14 14:50:00,49.21,49.22,49.14,49.2,208975.0,44.3534,44.3624,44.2903,44.3444,208975.0
2018-09-14 14:55:00,49.2,49.2,49.17,49.18,150303.0,44.3444,44.3444,44.3174,44.3264,150303.0
2018-09-14 15:00:00,49.17,49.23,49.17,49.2,288640.0,44.3174,44.3714,44.3174,44.3444,288640.0
2018-09-14 15:05:00,49.21,49.22,49.2,49.2,178841.0,44.3534,44.3624,44.3444,44.3444,178841.0
2018-09-14 15:10:00,49.2,49.21,49.18,49.2,234610.0,44.3444,44.3534,44.3264,44.3444,234610.0
2018-09-14 15:15:00,49.2,49.23,49.19,49.23,324680.0,44.3444,44.3714,44.3354,44.3714,324680.0
2018-09-14 15:20:00,49.22,49.23,49.2,49.2,142219.0,44.3624,44.3714,44.3444,44.3444,142219.0
2018-09-14 15:25:00,49.21,49.22,49.19,49.2,334861.0,44.3534,44.3624,44.3354,44.3444,334861.0
2018-09-14 15:30:00,49.19,49.21,49.18,49.19,276723.0,44.3354,44.3534,44.3264,44.3354,276723.0
2018-09-14 15:35:00,49.19,49.2,49.18,49.2,360556.0,44.3354,44.3444,44.3264,44.3444,360556.0
2018-09-14 15:40:00,49.2,49.27,49.19,49.27,520065.0,44.3444,44.4075,44.3354,44.4075,520065.0
2018-09-14 15:45:00,49.27,49.29,49.24,49.26,510140.0,44.4075,44.4255,44.3805,44.3985,510140.0
2018-09-14 15:50:00,49.25,49.27,49.24,49.27,496306.0,44.3895,44.4075,44.3805,44.4075,496306.0
2018-09-14 15:55:00,49.26,49.29,49.23,49.25,1185330.0,44.3985,44.4255,44.3714,44.3895,1185330.0
2018-09-17 09:30:00,49.31,49.62,49.2,49.5,627306.0,44.4435,44.723,44.3444,44.6148,627306.0
2018-09-17 09:35:00,49.51,49.67,49.46,49.67,570241.0,44.6238,44.768,44.5787,44.768,570241.0
2018-09-17 09:40:00,49.66,49.75,49.59,49.75,613698.0,44.759,44.8401,44.6959,44.8401,613698.0
2018-09-17 09:45:00,49.75,49.86,49.74,49.75,614532.0,44.8401,44.9393,44.8311,44.8401,614532.0
2018-09-17 09:50:00,49.75,49.9,49.74,49.84,323931.0,44.8401,44.9753,44.8311,44.9212,323931.0
2018-09-17 09:55:00,49.84,49.94,49.8,49.88,448277.0,44.9212,45.0114,44.8852,44.9573,448277.0
2018-09-17 10:00:00,49.87,49.9,49.75,49.82,291272.0,44.9483,44.9753,44.8401,44.9032,291272.0
2018-09-17 10:05:00,49.83,49.84,49.69,49.73,287334.0,44.9122,44.9212,44.786,44.8221,287334.0
2018-09-17 10:10:00,49.73,49.76,49.66,49.7,329366.0,44.8221,44.8491,44.759,44.7951,329366.0
2018-09-17 10:15:00,49.7,49.71,49.64,49.66,198393.0,44.7951,44.8041,44.741,44.759,198393.0
2018-09-17 10:20:00,49.66,49.68,49.63,49.65,294765.0,44.759,44.777,44.732,44.75,294765.0
2018-09-17 10:25:00,49.65,49.68,49.65,49.66,185452.0,44.75,44.777,44.75,44.759,185452.0
2018-09-17 10:30:00,49.66,49.67,49.58,49.58,287332.0,44.759,44.768,44.6869,44.6869,287332.0
2018-09-17 10:35:00,49.59,49.77,49.53,49.75,445468.0,44.6959,44.8582,44.6418,44.8401,445468.0
2018-09-17 10:40:00,49.75,49.76,49.67,49.68,327070.0,44.8401,44.8491,44.768,44.777,327070.0
2018-09-17 10:45:00,49.68,49.69,49.58,49.59,158809.0,44.777,44.786,44.6869,44.6959,158809.0
2018-09-17 10:50:00,49.58,49.62,49.53,49.57,182059.0,44.6869,44.723,44.6418,44.6779,182059.0
2018-09-17 10:55:00,49.58,49.58,49.53,49.53,280623.0,44.6869,44.6869,44.6418,44.6418,280623.0
2018-09-17 11:00:00,49.53,49.53,49.43,49.43,568942.0,44.6418,44.6418,44.5517,44.5517,568942.0
2018-09-17 11:05:00,49.44,49.49,49.4,49.48,266618.0,44.5607,44.6058,44.5247,44.5968,266618.0
2018-09-17 11:10:00,49.49,49.55,49.48,49.55,196804.0,44.6058,44.6599,44.5968,44.6599,196804.0
2018-09-17 11:15:00,49.54,49.55,49.42,49.45,189461.0,44.6508,44.6599,44.5427,44.5697,189461.0
2018-09-17 11:20:00,49.45,49.53,49.44,49.48,234346.0,44.5697,44.6418,44.5607,44.5968,234346.0
2018-09-17 11:25:00,49.48,49.51,49.48,49.49,234619.0,44.5968,44.6238,44.5968,44.6058,234619.0
2018-09-17 11:30:00,49.49,49.5,49.42,49.46,420572.0,44.6058,44.6148,44.5427,44.5787,420572.0
2018-09-17 11:35:00,49.46,49.53,49.45,49.48,214204.0,44.5787,44.6418,44.5697,44.5968,214204.0
2018-09-17 11:40:00,49.48,49.49,49.4,49.41,160199.0,44.5968,44.6058,44.5247,44.5337,160199.0
2018-09-17 11:45:00,49.41,49.43,49.39,49.4,166349.0,44.5337,44.5517,44.5157,44.5247,166349.0
2018-09-17 11:50:00,49.4,49.41,49.4,49.41,68721.0,44.5247,44.5337,44.5247,44.5337,68721.0
2018-09-17 11:55:00,49.41,49.49,49.4,49.45,346113.0,44.5337,44.6058,44.5247,44.5697,346113.0
2018-09-17 12:00:00,49.46,49.46,49.43,49.43,204915.0,44.5787,44.5787,44.5517,44.5517,204915.0
2018-09-17 12:05:00,49.43,49.44,49.38,49.39,237156.0,44.5517,44.5607,44.5066,44.5157,237156.0
2018-09-17 12:10:00,49.39,49.39,49.25,49.31,305645.0,44.5157,44.5157,44.3895,44.4435,305645.0
2018-09-17 12:15:00,49.31,49.32,49.24,49.3,238705.0,44.4435,44.4526,44.3805,44.4345,238705.0
2018-09-17 12:20:00,49.3,49.33,49.28,49.32,151875.0,44.4345,44.4616,44.4165,44.4526,151875.0
2018-09-17 12:25:00,49.32,49.35,49.32,49.34,104957.0,44.4526,44.4796,44.4526,44.4706,104957.0
2018-09-17 12:30:00,49.34,49.35,49.34,49.34,106389.0,44.4706,44.4796,44.4706,44.4706,106389.0
2018-09-17 12:35:00,49.34,49.34,49.3,49.3,102866.0,44.4706,44.4706,44.4345,44.4345,102866.0
2018-09-17 12:40:00,49.3,49.31,49.24,49.25,193676.0,44.4345,44.4435,44.3805,44.3895,193676.0
2018-09-17 12:45:00,49.24,49.37,49.24,49.34,257812.0,44.3805,44.4976,44.3805,44.4706,257812.0
2018-09-17 12:50:00,49.34,49.36,49.32,49.33,299300.0,44.4706,44.4886,44.4526,44.4616,299300.0
2018-09-17 12:55:00,49.33,49.45,49.32,49.43,400599.0,44.4616,44.5697,44.4526,44.5517,400599.0
2018-09-17 13:00:00,49.43,49.47,49.42,49.45,199600.0,44.5517,44.5878,44.5427,44.5697,199600.0
2018-09-17 13:05:00,49.45,49.46,49.42,49.44,144106.0,44.5697,44.5787,44.5427,44.5607,144106.0
2018-09-17 13:10:00,49.44,49.46,49.42,49.42,168710.0,44.5607,44.5787,44.5427,44.5427,168710.0
2018-09-17 13:15:00,49.42,49.43,49.33,49.35,247596.0,44.5427,44.5517,44.4616,44.4796,247596.0
2018-09-17 13:20:00,49.35,49.36,49.29,49.29,219762.0,44.4796,44.4886,44.4255,44.4255,219762.0
2018-09-17 13:25:00,49.29,49.37,49.29,49.37,203786.0,44.4255,44.4976,44.4255,44.4976,203786.0
2018-09-17 13:30:00,49.37,49.37,49.31,49.31,152172.0,44.4976,44.4976,44.4435,44.4435,152172.0
2018-09-17 13:35:00,49.31,49.33,49.29,49.3,204303.0,44.4435,44.4616,44.4255,44.4345,204303.0
2018-09-17 13:40:00,49.31,49.33,49.29,49.3,205474.0,44.4435,44.4616,44.4255,44.4345,205474.0
2018-09-17 13:45:00,49.3,49.33,49.29,49.32,189773.0,44.4345,44.4616,44.4255,44.4526,189773.0
2018-09-17 13:50:00,49.32,49.35,49.3,49.34,243716.0,44.4526,44.4796,44.4345,44.4706,243716.0
2018-09-17 13:55:00,49.34,49.38,49.31,49.32,147711.0,44.4706,44.5066,44.4435,44.4526,147711.0
2018-09-17 14:00:00,49.33,49.37,49.31,49.36,198110.0,44.4616,44.4976,44.4435,44.4886,198110.0
2018-09-17 14:05:00,49.36,49.41,49.35,49.4,164497.0,44.4886,44.5337,44.4796,44.5247,164497.0
2018-09-17 14:10:00,49.41,49.49,49.4,49.48,257890.0,44.5337,44.6058,44.5247,44.5968,257890.0
2018-09-17 14:15:00,49.48,49.56,49.45,49.55,464258.0,44.5968,44.6689,44.5697,44.6599,464258.0
2018-09-17 14:20:00,49.55,49.61,49.54,49.57,527692.0,44.6599,44.7139,44.6508,44.6779,527692.0
2018-09-17 14:25:00,49.58,49.58,49.47,49.48,246848.0,44.6869,44.6869,44.5878,44.5968,246848.0
2018-09-17 14:30:00,49.48,49.49,49.41,49.41,161549.0,44.5968,44.6058,44.5337,44.5337,161549.0
2018-09-17 14:35:00,49.41,49.42,49.35,49.37,241357.0,44.5337,44.5427,44.4796,44.4976,241357.0
2018-09-17 14:40:00,49.36,49.38,49.34,49.38,246089.0,44.4886,44.5066,44.4706,44.5066,246089.0
2018-09-17 14:45:00,49.38,49.38,49.36,49.37,135892.0,44.5066,44.5066,44.4886,44.4976,135892.0
2018-09-17 14:50:00,49.38,49.38,49.35,49.37,228168.0,44.5066,44.5066,44.4796,44.4976,228168.0
2018-09-17 14:55:00,49.37,49.42,49.37,49.4,268010.0,44.4976,44.5427,44.4976,44.5247,268010.0
2018-09-17 15:00:00,49.4,49.4,49.35,49.36,428317.0,44.5247,44.5247,44.4796,44.4886,428317.0
2018-09-17 15:05:00,49.36,49.4,49.31,49.31,466526.0,44.4886,44.5247,44.4435,44.4435,466526.0
2018-09-17 15:10:00,49.31,49.35,49.29,49.32,355918.0,44.4435,44.4796,44.4255,44.4526,355918.0
2018-09-17 15:15:00,49.32,49.33,49.26,49.28,276089.0,44.4526,44.4616,44.3985,44.4165,276089.0
2018-09-17 15:20:00,49.28,49.29,49.26,49.29,211562.0,44.4165,44.4255,44.3985,44.4255,211562.0
2018-09-17 15:25:00,49.29,49.31,49.26,49.3,322600.0,44.4255,44.4435,44.3985,44.4345,322600.0
2018-09-17 15:30:00,49.31,49.33,49.27,49.32,428553.0,44.4435,44.4616,44.4075,44.4526,428553.0
2018-09-17 15:35:00,49.32,49.32,49.17,49.18,500691.0,44.4526,44.4526,44.3174,44.3264,500691.0
2018-09-17 15:40:00,49.18,49.2,49.13,49.16,553866.0,44.3264,44.3444,44.2813,44.3084,553866.0
2018-09-17 15:45:00,49.16,49.21,49.1,49.2,734230.0,44.3084,44.3534,44.2543,44.3444,734230.0
2018-09-17 15:50:00,49.19,49.21,49.16,49.17,537772.0,44.3354,44.3534,44.3084,44.3174,537772.0
2018-09-17 15:55:00,49.18,49.22,49.16,49.19,1089726.0,44.3264,44.3624,44.3084,44.3354,1089726.0
2018-09-18 09:30:00,47.51,48.18,47.36,47.95,1990194.0,42.8212,43.4251,42.686,43.2178,1990194.0
2018-09-18 09:35:00,47.94,48.82,47.93,48.58,1906967.0,43.2088,44.0019,43.1997,43.7856,1906967.0
2018-09-18 09:40:00,48.58,48.7,48.1,48.16,1047621.0,43.7856,43.8937,43.353,43.407,1047621.0
2018-09-18 09:45:00,48.15,48.35,48.03,48.33,777213.0,43.398,43.5783,43.2899,43.5603,777213.0
2018-09-18 09:50:00,48.33,48.54,48.23,48.46,675623.0,43.5603,43.7495,43.4701,43.6774,675623.0
2018-09-18 09:55:00,48.45,48.69,48.45,48.63,519568.0,43.6684,43.8847,43.6684,43.8307,519568.0
2018-09-18 10:00:00,48.62,48.76,48.59,48.75,564079.0,43.8216,43.9478,43.7946,43.9388,564079.0
2018-09-18 10:05:00,48.75,48.94,48.68,48.81,624495.0,43.9388,44.1101,43.8757,43.9929,624495.0
2018-09-18 10:10:00,48.81,48.88,48.67,48.69,462007.0,43.9929,44.056,43.8667,43.8847,462007.0
2018-09-18 10:15:00,48.71,48.81,48.63,48.72,586953.0,43.9028,43.9929,43.8307,43.9118,586953.0
2018-09-18 10:20:00,48.71,48.86,48.71,48.78,448510.0,43.9028,44.038,43.9028,43.9659,448510.0
2018-09-18 10:25:00,48.78,48.78,48.53,48.58,542128.0,43.9659,43.9659,43.7405,43.7856,542128.0
2018-09-18 10:30:00,48.58,48.69,48.49,48.5,551328.0,43.7856,43.8847,43.7045,43.7135,551328.0
2018-09-18 10:35:00,48.49,48.55,48.43,48.44,432352.0,43.7045,43.7586,43.6504,43.6594,432352.0
2018-09-18 10:40:00,48.45,48.69,48.41,48.63,525701.0,43.6684,43.8847,43.6324,43.8307,525701.0
2018-09-18 10:45:00,48.63,48.7,48.51,48.56,339395.0,43.8307,43.8937,43.7225,43.7676,339395.0
2018-09-18 10:50:00,48.57,48.66,48.55,48.64,358995.0,43.7766,43.8577,43.7586,43.8397,358995.0
2018-09-18 10:55:00,48.64,48.71,48.63,48.67,319702.0,43.8397,43.9028,43.8307,43.8667,319702.0
2018-09-18 11:00:00,48.67,48.7,48.64,48.68,313251.0,43.8667,43.8937,43.8397,43.8757,313251.0
2018-09-18 11:05:00,48.67,48.72,48.65,48.66,360113.0,43.8667,43.9118,43.8487,43.8577,360113.0
2018-09-18 11:10:00,48.66,48.68,48.58,48.65,389805.0,43.8577,43.8757,43.7856,43.8487,389805.0
2018-09-18 11:15:00,48.65,48.73,48.63,48.64,395952.0,43.8487,43.9208,43.8307,43.8397,395952.0
2018-09-18 11:20:00,48.64,48.7,48.63,48.65,515793.0,43.8397,43.8937,43.8307,43.8487,515793.0
2018-09-18 11:25:00,48.65,48.7,48.64,48.65,272272.0,43.8487,43.8937,43.8397,43.8487,272272.0
2018-09-18 11:30:00,48.65,48.7,48.6,48.7,262220.0,43.8487,43.8937,43.8036,43.8937,262220.0
2018-09-18 11:35:00,48.7,48.79,48.66,48.75,388206.0,43.8937,43.9749,43.8577,43.9388,388206.0
2018-09-18 11:40:00,48.75,48.83,48.73,48.82,332630.0,43.9388,44.0109,43.9208,44.0019,332630.0
2018-09-18 11:45:00,48.82,48.89,48.8,48.87,322310.0,44.0019,44.065,43.9839,44.047,322310.0
2018-09-18 11:50:00,48.87,48.89,48.79,48.89,265826.0,44.047,44.065,43.9749,44.065,265826.0
2018-09-18 11:55:00,48.89,48.95,48.88,48.95,245423.0,44.065,44.1191,44.056,44.1191,245423.0
2018-09-18 12:00:00,48.96,49.01,48.93,48.93,355074.0,44.1281,44.1732,44.1011,44.1011,355074.0
2018-09-18 12:05:00,48.93,48.94,48.85,48.86,202335.0,44.1011,44.1101,44.0289,44.038,202335.0
2018-09-18 12:10:00,48.86,48.96,48.85,48.95,160840.0,44.038,44.1281,44.0289,44.1191,160840.0
2018-09-18 12:15:00,48.96,48.96,48.88,48.94,189955.0,44.1281,44.1281,44.056,44.1101,189955.0
2018-09-18 12:20:00,48.93,49.0,48.93,48.99,180018.0,44.1011,44.1641,44.1011,44.1551,180018.0
2018-09-18 12:25:00,48.98,49.09,48.97,49.08,228384.0,44.1461,44.2453,44.1371,44.2362,228384.0
2018-09-18 12:30:00,49.08,49.16,49.07,49.09,256677.0,44.2362,44.3084,44.2272,44.2453,256677.0
2018-09-18 12:35:00,49.09,49.22,49.04,49.2,243639.0,44.2453,44.3624,44.2002,44.3444,243639.0
2018-09-18 12:40:00,49.2,49.25,49.01,49.03,313214.0,44.3444,44.3895,44.1732,44.1912,313214.0
2018-09-18 12:45:00,49.03,49.12,48.97,49.12,184565.0,44.1912,44.2723,44.1371,44.2723,184565.0
2018-09-18 12:50:00,49.12,49.15,49.07,49.08,214824.0,44.2723,44.2993,44.2272,44.2362,214824.0
2018-09-18 12:55:00,49.09,49.18,49.09,49.13,151557.0,44.2453,44.3264,44.2453,44.2813,151557.0
2018-09-18 13:00:00,49.14,49.27,49.09,49.11,354338.0,44.2903,44.4075,44.2453,44.2633,354338.0
2018-09-18 13:05:00,49.1,49.12,49.03,49.11,191113.0,44.2543,44.2723,44.1912,44.2633,191113.0
2018-09-18 13:10:00,49.11,49.25,49.1,49.25,121558.0,44.2633,44.3895,44.2543,44.3895,121558.0
2018-09-18 13:15:00,49.25,49.35,49.23,49.32,185947.0,44.3895,44.4796,44.3714,44.4526,185947.0
2018-09-18 13:20:00,49.33,49.33,49.25,49.33,124912.0,44.4616,44.4616,44.3895,44.4616,124912.0
2018-09-18 13:25:00,49.32,49.33,49.28,49.33,170414.0,44.4526,44.4616,44.4165,44.4616,170414.0
2018-09-18 13:30:00,49.33,49.33,49.25,49.27,231247.0,44.4616,44.4616,44.3895,44.4075,231247.0
2018-09-18 13:35:00,49.27,49.31,49.27,49.29,175326.0,44.4075,44.4435,44.4075,44.4255,175326.0
2018-09-18 13:40:00,49.29,49.29,49.17,49.21,280544.0,44.4255,44.4255,44.3174,44.3534,280544.0
2018-09-18 13:45:00,49.21,49.24,49.2,49.24,200977.0,44.3534,44.3805,44.3444,44.3805,200977.0
2018-09-18 13:50:00,49.24,49.38,49.24,49.37,198372.0,44.3805,44.5066,44.3805,44.4976,198372.0
2018-09-18 13:55:00,49.37,49.4,49.35,49.39,198269.0,44.4976,44.5247,44.4796,44.5157,198269.0
2018-09-18 14:00:00,49.38,49.49,49.38,49.48,299919.0,44.5066,44.6058,44.5066,44.5968,299919.0
2018-09-18 14:05:00,49.48,49.54,49.36,49.43,323432.0,44.5968,44.6508,44.4886,44.5517,323432.0
2018-09-18 14:10:00,49.44,49.45,49.36,49.37,196744.0,44.5607,44.5697,44.4886,44.4976,196744.0
2018-09-18 14:15:00,49.38,49.44,49.37,49.41,170716.0,44.5066,44.5607,44.4976,44.5337,170716.0
2018-09-18 14:20:00,49.41,49.42,49.29,49.32,312629.0,44.5337,44.5427,44.4255,44.4526,312629.0
2018-09-18 14:25:00,49.31,49.36,49.28,49.33,214669.0,44.4435,44.4886,44.4165,44.4616,214669.0
2018-09-18 14:30:00,49.34,49.35,49.32,49.34,188034.0,44.4706,44.4796,44.4526,44.4706,188034.0
2018-09-18 14:35:00,49.34,49.35,49.25,49.29,257940.0,44.4706,44.4796,44.3895,44.4255,257940.0
2018-09-18 14:40:00,49.29,49.33,49.28,49.28,220758.0,44.4255,44.4616,44.4165,44.4165,220758.0
2018-09-18 14:45:00,49.28,49.35,49.25,49.34,199330.0,44.4165,44.4796,44.3895,44.4706,199330.0
2018-09-18 14:50:00,49.34,49.35,49.31,49.34,161878.0,44.4706,44.4796,44.4435,44.4706,161878.0
2018-09-18 14:55:00,49.34,49.34,49.3,49.31,192377.0,44.4706,44.4706,44.4345,44.4435,192377.0
2018-09-18 15:00:00,49.3,49.37,49.3,49.36,282832.0,44.4345,44.4976,44.4345,44.4886,282832.0
2018-09-18 15:05:00,49.36,49.37,49.26,49.27,273001.0,44.4886,44.4976,44.3985,44.4075,273001.0
2018-09-18 15:10:00,49.27,49.28,49.22,49.26,266477.0,44.4075,44.4165,44.3624,44.3985,266477.0
2018-09-18 15:15:00,49.26,49.32,49.23,49.29,302953.0,44.3985,44.4526,44.3714,44.4255,302953.0
2018-09-18 15:20:00,49.29,49.32,49.25,49.31,255333.0,44.4255,44.4526,44.3895,44.4435,255333.0
2018-09-18 15:25:00,49.31,49.32,49.29,49.32,219281.0,44.4435,44.4526,44.4255,44.4526,219281.0
2018-09-18 15:30:00,49.32,49.32,49.2,49.2,198540.0,44.4526,44.4526,44.3444,44.3444,198540.0
2018-09-18 15:35:00,49.2,49.23,49.16,49.17,361139.0,44.3444,44.3714,44.3084,44.3174,361139.0
2018-09-18 15:40:00,49.18,49.23,49.13,49.13,383941.0,44.3264,44.3714,44.2813,44.2813,383941.0
2018-09-18 15:45:00,49.13,49.15,49.1,49.14,473990.0,44.2813,44.2993,44.2543,44.2903,473990.0
2018-09-18 15:50:00,49.14,49.15,48.99,49.0,676993.0,44.2903,44.2993,44.1551,44.1641,676993.0
2018-09-18 15:55:00,49.0,49.1,48.99,49.04,1136492.0,44.1641,44.2543,44.1551,44.2002,1136492.0
2018-09-19 09:30:00,48.87,49.03,48.82,48.94,638565.0,44.047,44.1912,44.0019,44.1101,638565.0
2018-09-19 09:35:00,48.95,48.95,48.72,48.75,373130.0,44.1191,44.1191,43.9118,43.9388,373130.0
2018-09-19 09:40:00,48.75,48.79,48.66,48.77,400482.0,43.9388,43.9749,43.8577,43.9568,400482.0
2018-09-19 09:45:00,48.77,48.94,48.76,48.91,311664.0,43.9568,44.1101,43.9478,44.083,311664.0
2018-09-19 09:50:00,48.9,48.93,48.83,48.89,299959.0,44.074,44.1011,44.0109,44.065,299959.0
2018-09-19 09:55:00,48.89,49.04,48.84,49.04,345169.0,44.065,44.2002,44.0199,44.2002,345169.0
2018-09-19 10:00:00,49.03,49.08,48.97,49.07,276220.0,44.1912,44.2362,44.1371,44.2272,276220.0
2018-09-19 10:05:00,49.07,49.07,48.99,49.05,279114.0,44.2272,44.2272,44.1551,44.2092,279114.0
2018-09-19 10:10:00,49.05,49.05,48.98,48.99,316239.0,44.2092,44.2092,44.1461,44.1551,316239.0
2018-09-19 10:15:00,48.99,49.05,48.97,49.02,267624.0,44.1551,44.2092,44.1371,44.1822,267624.0
2018-09-19 10:20:00,49.02,49.07,48.97,49.02,327604.0,44.1822,44.2272,44.1371,44.1822,327604.0
2018-09-19 10:25:00,49.03,49.08,48.89,48.96,319210.0,44.1912,44.2362,44.065,44.1281,319210.0
2018-09-19 10:30:00,48.96,48.99,48.92,48.99,231303.0,44.1281,44.1551,44.092,44.1551,231303.0
2018-09-19 10:35:00,48.99,49.0,48.94,48.98,166944.0,44.1551,44.1641,44.1101,44.1461,166944.0
2018-09-19 10:40:00,48.98,49.08,48.96,49.05,294122.0,44.1461,44.2362,44.1281,44.2092,294122.0
2018-09-19 10:45:00,49.05,49.06,48.99,49.05,146196.0,44.2092,44.2182,44.1551,44.2092,146196.0
2018-09-19 10:50:00,49.05,49.1,49.03,49.09,220075.0,44.2092,44.2543,44.1912,44.2453,220075.0
2018-09-19 10:55:00,49.09,49.1,49.05,49.1,182882.0,44.2453,44.2543,44.2092,44.2543,182882.0
2018-09-19 11:00:00,49.11,49.12,49.03,49.11,288432.0,44.2633,44.2723,44.1912,44.2633,288432.0
2018-09-19 11:05:00,49.1,49.17,49.09,49.17,306678.0,44.2543,44.3174,44.2453,44.3174,306678.0
2018-09-19 11:10:00,49.17,49.18,49.13,49.13,189315.0,44.3174,44.3264,44.2813,44.2813,189315.0
2018-09-19 11:15:00,49.13,49.16,49.08,49.11,233816.0,44.2813,44.3084,44.2362,44.2633,233816.0
2018-09-19 11:20:00,49.12,49.14,49.11,49.11,139464.0,44.2723,44.2903,44.2633,44.2633,139464.0
2018-09-19 11:25:00,49.12,49.13,49.1,49.11,147097.0,44.2723,44.2813,44.2543,44.2633,147097.0
2018-09-19 11:30:00,49.12,49.12,49.03,49.05,235563.0,44.2723,44.2723,44.1912,44.2092,235563.0
2018-09-19 11:35:00,49.05,49.06,48.98,49.04,245364.0,44.2092,44.2182,44.1461,44.2002,245364.0
2018-09-19 11:40:00,49.04,49.07,49.01,49.07,156431.0,44.2002,44.2272,44.1732,44.2272,156431.0
2018-09-19 11:45:00,49.06,49.11,49.05,49.08,199425.0,44.2182,44.2633,44.2092,44.2362,199425.0
2018-09-19 11:50:00,49.07,49.16,49.07,49.09,281515.0,44.2272,44.3084,44.2272,44.2453,281515.0
2018-09-19 11:55:00,49.09,49.15,49.09,49.15,251495.0,44.2453,44.2993,44.2453,44.2993,251495.0
2018-09-19 12:00:00,49.14,49.2,49.12,49.19,193415.0,44.2903,44.3444,44.2723,44.3354,193415.0
2018-09-19 12:05:00,49.19,49.19,49.16,49.19,108046.0,44.3354,44.3354,44.3084,44.3354,108046.0
2018-09-19 12:10:00,49.18,49.19,49.13,49.17,199166.0,44.3264,44.3354,44.2813,44.3174,199166.0
2018-09-19 12:15:00,49.17,49.18,49.08,49.12,194697.0,44.3174,44.3264,44.2362,44.2723,194697.0
2018-09-19 12:20:00,49.12,49.15,49.1,49.14,138804.0,44.2723,44.2993,44.2543,44.2903,138804.0
2018-09-19 12:25:00,49.15,49.15,49.1,49.14,163296.0,44.2993,44.2993,44.2543,44.2903,163296.0
2018-09-19 12:30:00,49.14,49.15,49.1,49.11,125017.0,44.2903,44.2993,44.2543,44.2633,125017.0
2018-09-19 12:35:00,49.12,49.14,49.07,49.09,165958.0,44.2723,44.2903,44.2272,44.2453,165958.0
2018-09-19 12:40:00,49.09,49.1,49.08,49.09,107715.0,44.2453,44.2543,44.2362,44.2453,107715.0
2018-09-19 12:45:00,49.09,49.11,49.08,49.11,116518.0,44.2453,44.2633,44.2362,44.2633,116518.0
2018-09-19 12:50:00,49.11,49.12,49.08,49.09,114593.0,44.2633,44.2723,44.2362,44.2453,114593.0
2018-09-19 12:55:00,49.09,49.13,49.09,49.09,157561.0,44.2453,44.2813,44.2453,44.2453,157561.0
2018-09-19 13:00:00,49.09,49.1,49.06,49.08,129816.0,44.2453,44.2543,44.2182,44.2362,129816.0
2018-09-19 13:05:00,49.08,49.11,49.06,49.09,181907.0,44.2362,44.2633,44.2182,44.2453,181907.0
2018-09-19 13:10:00,49.09,49.11,49.08,49.09,143084.0,44.2453,44.2633,44.2362,44.2453,143084.0
2018-09-19 13:15:00,49.09,49.13,49.08,49.09,175954.0,44.2453,44.2813,44.2362,44.2453,175954.0
2018-09-19 13:20:00,49.09,49.11,49.08,49.11,83242.0,44.2453,44.2633,44.2362,44.2633,83242.0
2018-09-19 13:25:00,49.11,49.14,49.07,49.13,159041.0,44.2633,44.2903,44.2272,44.2813,159041.0
2018-09-19 13:30:00,49.13,49.19,49.12,49.19,169976.0,44.2813,44.3354,44.2723,44.3354,169976.0
2018-09-19 13:35:00,49.19,49.22,49.15,49.18,247638.0,44.3354,44.3624,44.2993,44.3264,247638.0
2018-09-19 13:40:00,49.18,49.19,49.16,49.18,123979.0,44.3264,44.3354,44.3084,44.3264,123979.0
2018-09-19 13:45:00,49.19,49.2,49.14,49.17,158582.0,44.3354,44.3444,44.2903,44.3174,158582.0
2018-09-19 13:50:00,49.18,49.2,49.17,49.18,106777.0,44.3264,44.3444,44.3174,44.3264,106777.0
2018-09-19 13:55:00,49.19,49.2,49.17,49.17,119969.0,44.3354,44.3444,44.3174,44.3174,119969.0
2018-09-19 14:00:00,49.17,49.18,49.16,49.16,116580.0,44.3174,44.3264,44.3084,44.3084,116580.0
2018-09-19 14:05:00,49.16,49.18,49.15,49.18,118676.0,44.3084,44.3264,44.2993,44.3264,118676.0
2018-09-19 14:10:00,49.17,49.2,49.17,49.2,127691.0,44.3174,44.3444,44.3174,44.3444,127691.0
2018-09-19 14:15:00,49.2,49.2,49.17,49.17,113629.0,44.3444,44.3444,44.3174,44.3174,113629.0
2018-09-19 14:20:00,49.17,49.18,49.17,49.17,59442.0,44.3174,44.3264,44.3174,44.3174,59442.0
2018-09-19 14:25:00,49.17,49.22,49.17,49.19,193155.0,44.3174,44.3624,44.3174,44.3354,193155.0
2018-09-19 14:30:00,49.19,49.22,49.16,49.19,284479.0,44.3354,44.3624,44.3084,44.3354,284479.0
2018-09-19 14:35:00,49.2,49.25,49.19,49.25,147554.0,44.3444,44.3895,44.3354,44.3895,147554.0
2018-09-19 14:40:00,49.24,49.25,49.23,49.24,194877.0,44.3805,44.3895,44.3714,44.3805,194877.0
2018-09-19 14:45:00,49.25,49.29,49.24,49.29,244619.0,44.3895,44.4255,44.3805,44.4255,244619.0
2018-09-19 14:50:00,49.28,49.31,49.28,49.29,177733.0,44.4165,44.4435,44.4165,44.4255,177733.0
2018-09-19 14:55:00,49.29,49.3,49.24,49.26,225608.0,44.4255,44.4345,44.3805,44.3985,225608.0
2018-09-19 15:00:00,49.26,49.32,49.25,49.32,342936.0,44.3985,44.4526,44.3895,44.4526,342936.0
2018-09-19 15:05:00,49.32,49.36,49.31,49.36,263016.0,44.4526,44.4886,44.4435,44.4886,263016.0
2018-09-19 15:10:00,49.36,49.46,49.35,49.43,299898.0,44.4886,44.5787,44.4796,44.5517,299898.0
2018-09-19 15:15:00,49.43,49.47,49.42,49.46,276140.0,44.5517,44.5878,44.5427,44.5787,276140.0
2018-09-19 15:20:00,49.46,49.51,49.45,49.5,541700.0,44.5787,44.6238,44.5697,44.6148,541700.0
2018-09-19 15:25:00,49.51,49.51,49.45,49.47,264778.0,44.6238,44.6238,44.5697,44.5878,264778.0
2018-09-19 15:30:00,49.47,49.49,49.45,49.47,331267.0,44.5878,44.6058,44.5697,44.5878,331267.0
2018-09-19 15:35:00,49.47,49.49,49.47,49.48,175525.0,44.5878,44.6058,44.5878,44.5968,175525.0
2018-09-19 15:40:00,49.48,49.54,49.48,49.54,491840.0,44.5968,44.6508,44.5968,44.6508,491840.0
2018-09-19 15:45:00,49.54,49.54,49.48,49.53,341392.0,44.6508,44.6508,44.5968,44.6418,341392.0
2018-09-19 15:50:00,49.53,49.53,49.48,49.51,443572.0,44.6418,44.6418,44.5968,44.6238,443572.0
2018-09-19 15:55:00,49.52,49.52,49.43,49.43,898756.0,44.6328,44.6328,44.5517,44.5517,898756.0
2018-09-20 09:30:00,49.66,49.89,49.56,49.87,632915.0,44.759,44.9663,44.6689,44.9483,632915.0
2018-09-20 09:35:00,49.87,50.38,49.85,50.36,1374280.0,44.9483,45.4079,44.9303,45.3899,1374280.0
2018-09-20 09:40:00,50.36,50.53,50.31,50.49,621723.0,45.3899,45.5431,45.3449,45.5071,621723.0
2018-09-20 09:45:00,50.5,50.6,50.45,50.59,385925.0,45.5161,45.6062,45.471,45.5972,385925.0
2018-09-20 09:50:00,50.59,50.62,50.5,50.5,382637.0,45.5972,45.6243,45.5161,45.5161,382637.0
2018-09-20 09:55:00,50.5,50.51,50.41,50.42,469044.0,45.5161,45.5251,45.435,45.444,469044.0
2018-09-20 10:00:00,50.43,50.63,50.43,50.58,505431.0,45.453,45.6333,45.453,45.5882,505431.0
2018-09-20 10:05:00,50.58,50.61,50.52,50.59,370888.0,45.5882,45.6152,45.5341,45.5972,370888.0
2018-09-20 10:10:00,50.59,50.66,50.55,50.57,429245.0,45.5972,45.6603,45.5612,45.5792,429245.0
2018-09-20 10:15:00,50.57,50.64,50.52,50.59,260956.0,45.5792,45.6423,45.5341,45.5972,260956.0
2018-09-20 10:20:00,50.59,50.67,50.59,50.62,374197.0,45.5972,45.6693,45.5972,45.6243,374197.0
2018-09-20 10:25:00,50.62,50.64,50.48,50.51,414006.0,45.6243,45.6423,45.4981,45.5251,414006.0
2018-09-20 10:30:00,50.51,50.68,50.51,50.66,245652.0,45.5251,45.6783,45.5251,45.6603,245652.0
2018-09-20 10:35:00,50.66,50.76,50.63,50.76,361038.0,45.6603,45.7504,45.6333,45.7504,361038.0
2018-09-20 10:40:00,50.75,50.79,50.68,50.75,311467.0,45.7414,45.7775,45.6783,45.7414,311467.0
2018-09-20 10:45:00,50.76,50.77,50.71,50.73,279669.0,45.7504,45.7595,45.7054,45.7234,279669.0
2018-09-20 10:50:00,50.73,50.86,50.73,50.85,382865.0,45.7234,45.8406,45.7234,45.8316,382865.0
2018-09-20 10:55:00,50.85,50.86,50.79,50.82,392849.0,45.8316,45.8406,45.7775,45.8045,392849.0
2018-09-20 11:00:00,50.83,50.96,50.82,50.96,304699.0,45.8135,45.9307,45.8045,45.9307,304699.0
2018-09-20 11:05:00,50.96,50.99,50.88,50.94,512021.0,45.9307,45.9577,45.8586,45.9127,512021.0
2018-09-20 11:10:00,50.93,50.98,50.93,50.96,248535.0,45.9037,45.9487,45.9037,45.9307,248535.0
2018-09-20 11:15:00,50.96,51.0,50.94,50.98,390259.0,45.9307,45.9668,45.9127,45.9487,390259.0
2018-09-20 11:20:00,50.99,51.05,50.97,51.0,728914.0,45.9577,46.0118,45.9397,45.9668,728914.0
2018-09-20 11:25:00,51.0,51.02,50.91,50.98,259768.0,45.9668,45.9848,45.8856,45.9487,259768.0
2018-09-20 11:30:00,50.97,50.97,50.84,50.89,325916.0,45.9397,45.9397,45.8226,45.8676,325916.0
2018-09-20 11:35:00,50.89,50.92,50.83,50.9,331360.0,45.8676,45.8947,45.8135,45.8766,331360.0
2018-09-20 11:40:00,50.91,50.95,50.89,50.93,200732.0,45.8856,45.9217,45.8676,45.9037,200732.0
2018-09-20 11:45:00,50.93,50.95,50.9,50.95,201532.0,45.9037,45.9217,45.8766,45.9217,201532.0
2018-09-20 11:50:00,50.95,50.99,50.94,50.97,232136.0,45.9217,45.9577,45.9127,45.9397,232136.0
2018-09-20 11:55:00,50.98,51.04,50.96,51.0,334316.0,45.9487,46.0028,45.9307,45.9668,334316.0
2018-09-20 12:00:00,51.0,51.03,50.97,51.01,184045.0,45.9668,45.9938,45.9397,45.9758,184045.0
2018-09-20 12:05:00,51.01,51.03,50.98,51.02,134262.0,45.9758,45.9938,45.9487,45.9848,134262.0
2018-09-20 12:10:00,51.03,51.05,51.02,51.04,112982.0,45.9938,46.0118,45.9848,46.0028,112982.0
2018-09-20 12:15:00,51.04,51.08,51.01,51.01,190105.0,46.0028,46.0389,45.9758,45.9758,190105.0
2018-09-20 12:20:00,51.01,51.03,50.91,50.95,178380.0,45.9758,45.9938,45.8856,45.9217,178380.0
2018-09-20 12:25:00,50.95,50.96,50.84,50.88,203624.0,45.9217,45.9307,45.8226,45.8586,203624.0
2018-09-20 12:30:00,50.88,50.9,50.87,50.89,81797.0,45.8586,45.8766,45.8496,45.8676,81797.0
2018-09-20 12:35:00,50.9,50.9,50.86,50.9,142102.0,45.8766,45.8766,45.8406,45.8766,142102.0
2018-09-20 12:40:00,50.9,50.92,50.84,50.91,152732.0,45.8766,45.8947,45.8226,45.8856,152732.0
2018-09-20 12:45:00,50.92,50.93,50.84,50.85,210382.0,45.8947,45.9037,45.8226,45.8316,210382.0
2018-09-20 12:50:00,50.85,50.87,50.85,50.87,96608.0,45.8316,45.8496,45.8316,45.8496,96608.0
2018-09-20 12:55:00,50.86,50.88,50.79,50.87,210306.0,45.8406,45.8586,45.7775,45.8496,210306.0
2018-09-20 13:00:00,50.88,50.88,50.83,50.84,152262.0,45.8586,45.8586,45.8135,45.8226,152262.0
2018-09-20 13:05:00,50.84,50.85,50.72,50.75,222905.0,45.8226,45.8316,45.7144,45.7414,222905.0
2018-09-20 13:10:00,50.75,50.76,50.72,50.73,194891.0,45.7414,45.7504,45.7144,45.7234,194891.0
2018-09-20 13:15:00,50.73,50.74,50.66,50.66,294718.0,45.7234,45.7324,45.6603,45.6603,294718.0
2018-09-20 13:20:00,50.66,50.72,50.64,50.65,171681.0,45.6603,45.7144,45.6423,45.6513,171681.0
2018-09-20 13:25:00,50.65,50.71,50.64,50.71,138872.0,45.6513,45.7054,45.6423,45.7054,138872.0
2018-09-20 13:30:00,50.7,50.72,50.67,50.69,117551.0,45.6964,45.7144,45.6693,45.6874,117551.0
2018-09-20 13:35:00,50.68,50.71,50.64,50.7,147965.0,45.6783,45.7054,45.6423,45.6964,147965.0
2018-09-20 13:40:00,50.7,50.73,50.67,50.73,127860.0,45.6964,45.7234,45.6693,45.7234,127860.0
2018-09-20 13:45:00,50.73,50.73,50.65,50.7,158895.0,45.7234,45.7234,45.6513,45.6964,158895.0
2018-09-20 13:50:00,50.71,50.74,50.68,50.69,174195.0,45.7054,45.7324,45.6783,45.6874,174195.0
2018-09-20 13:55:00,50.69,50.71,50.68,50.7,59502.0,45.6874,45.7054,45.6783,45.6964,59502.0
2018-09-20 14:00:00,50.7,50.72,50.67,50.67,138749.0,45.6964,45.7144,45.6693,45.6693,138749.0
2018-09-20 14:05:00,50.67,50.68,50.6,50.63,159022.0,45.6693,45.6783,45.6062,45.6333,159022.0
2018-09-20 14:10:00,50.63,50.64,50.6,50.63,127607.0,45.6333,45.6423,45.6062,45.6333,127607.0
2018-09-20 14:15:00,50.63,50.66,50.59,50.62,190694.0,45.6333,45.6603,45.5972,45.6243,190694.0
2018-09-20 14:20:00,50.62,50.63,50.61,50.61,84985.0,45.6243,45.6333,45.6152,45.6152,84985.0
2018-09-20 14:25:00,50.62,50.63,50.6,50.61,208147.0,45.6243,45.6333,45.6062,45.6152,208147.0
2018-09-20 14:30:00,50.61,50.65,50.59,50.61,268329.0,45.6152,45.6513,45.5972,45.6152,268329.0
2018-09-20 14:35:00,50.6,50.64,50.57,50.61,220548.0,45.6062,45.6423,45.5792,45.6152,220548.0
2018-09-20 14:40:00,50.61,50.62,50.56,50.61,175788.0,45.6152,45.6243,45.5702,45.6152,175788.0
2018-09-20 14:45:00,50.62,50.62,50.55,50.55,101851.0,45.6243,45.6243,45.5612,45.5612,101851.0
2018-09-20 14:50:00,50.55,50.58,50.55,50.57,197278.0,45.5612,45.5882,45.5612,45.5792,197278.0
2018-09-20 14:55:00,50.57,50.61,50.56,50.56,242054.0,45.5792,45.6152,45.5702,45.5702,242054.0
2018-09-20 15:00:00,50.57,50.63,50.56,50.59,235980.0,45.5792,45.6333,45.5702,45.5972,235980.0
2018-09-20 15:05:00,50.59,50.6,50.58,50.59,178796.0,45.5972,45.6062,45.5882,45.5972,178796.0
2018-09-20 15:10:00,50.59,50.62,50.54,50.57,373642.0,45.5972,45.6243,45.5522,45.5792,373642.0
2018-09-20 15:15:00,50.57,50.58,50.57,50.57,120835.0,45.5792,45.5882,45.5792,45.5792,120835.0
2018-09-20 15:20:00,50.57,50.57,50.47,50.47,179657.0,45.5792,45.5792,45.4891,45.4891,179657.0
2018-09-20 15:25:00,50.47,50.54,50.43,50.53,218382.0,45.4891,45.5522,45.453,45.5431,218382.0
2018-09-20 15:30:00,50.53,50.55,50.47,50.55,236557.0,45.5431,45.5612,45.4891,45.5612,236557.0
2018-09-20 15:35:00,50.55,50.57,50.47,50.53,290755.0,45.5612,45.5792,45.4891,45.5431,290755.0
2018-09-20 15:40:00,50.53,50.54,50.42,50.43,286504.0,45.5431,45.5522,45.444,45.453,286504.0
2018-09-20 15:45:00,50.43,50.51,50.42,50.49,373731.0,45.453,45.5251,45.444,45.5071,373731.0
2018-09-20 15:50:00,50.48,50.5,50.44,50.5,518478.0,45.4981,45.5161,45.462,45.5161,518478.0
2018-09-20 15:55:00,50.5,50.5,50.41,50.43,1577516.0,45.5161,45.5161,45.435,45.453,1577516.0
2018-09-21 09:30:00,50.83,50.91,50.57,50.89,3469143.0,45.8135,45.8856,45.5792,45.8676,3469143.0
2018-09-21 09:35:00,50.89,51.03,50.89,51.01,492212.0,45.8676,45.9938,45.8676,45.9758,492212.0
2018-09-21 09:40:00,51.02,51.03,50.92,50.97,367261.0,45.9848,45.9938,45.8947,45.9397,367261.0
2018-09-21 09:45:00,50.98,51.04,50.91,50.95,361061.0,45.9487,46.0028,45.8856,45.9217,361061.0
2018-09-21 09:50:00,50.95,50.95,50.84,50.9,246059.0,45.9217,45.9217,45.8226,45.8766,246059.0
2018-09-21 09:55:00,50.9,51.01,50.9,50.97,230747.0,45.8766,45.9758,45.8766,45.9397,230747.0
2018-09-21 10:00:00,50.97,51.01,50.87,50.89,260446.0,45.9397,45.9758,45.8496,45.8676,260446.0
2018-09-21 10:05:00,50.89,51.0,50.86,51.0,159919.0,45.8676,45.9668,45.8406,45.9668,159919.0
2018-09-21 10:10:00,51.0,51.02,50.9,50.97,508363.0,45.9668,45.9848,45.8766,45.9397,508363.0
2018-09-21 10:15:00,50.97,51.01,50.97,51.0,258234.0,45.9397,45.9758,45.9397,45.9668,258234.0
2018-09-21 10:20:00,51.0,51.0,50.92,50.98,206655.0,45.9668,45.9668,45.8947,45.9487,206655.0
2018-09-21 10:25:00,50.97,51.02,50.93,50.98,242299.0,45.9397,45.9848,45.9037,45.9487,242299.0
2018-09-21 10:30:00,50.98,50.98,50.89,50.96,261030.0,45.9487,45.9487,45.8676,45.9307,261030.0
2018-09-21 10:35:00,50.96,51.01,50.96,50.98,213890.0,45.9307,45.9758,45.9307,45.9487,213890.0
2018-09-21 10:40:00,50.99,51.01,50.96,50.99,281781.0,45.9577,45.9758,45.9307,45.9577,281781.0
2018-09-21 10:45:00,51.0,51.02,50.97,50.98,244204.0,45.9668,45.9848,45.9397,45.9487,244204.0
2018-09-21 10:50:00,50.98,51.02,50.97,50.97,279030.0,45.9487,45.9848,45.9397,45.9397,279030.0
2018-09-21 10:55:00,50.96,51.0,50.96,50.99,112437.0,45.9307,45.9668,45.9307,45.9577,112437.0
2018-09-21 11:00:00,51.0,51.01,50.94,51.01,229850.0,45.9668,45.9758,45.9127,45.9758,229850.0
2018-09-21 11:05:00,51.0,51.01,50.92,50.98,185157.0,45.9668,45.9758,45.8947,45.9487,185157.0
2018-09-21 11:10:00,50.98,51.0,50.96,50.98,188240.0,45.9487,45.9668,45.9307,45.9487,188240.0
2018-09-21 11:15:00,50.97,50.98,50.91,50.91,224868.0,45.9397,45.9487,45.8856,45.8856,224868.0
2018-09-21 11:20:00,50.91,50.92,50.79,50.87,221254.0,45.8856,45.8947,45.7775,45.8496,221254.0
2018-09-21 11:25:00,50.87,50.92,50.86,50.91,104794.0,45.8496,45.8947,45.8406,45.8856,104794.0
2018-09-21 11:30:00,50.91,50.92,50.88,50.91,138631.0,45.8856,45.8947,45.8586,45.8856,138631.0
2018-09-21 11:35:00,50.91,50.91,50.86,50.88,151200.0,45.8856,45.8856,45.8406,45.8586,151200.0
2018-09-21 11:40:00,50.89,50.95,50.89,50.94,144967.0,45.8676,45.9217,45.8676,45.9127,144967.0
2018-09-21 11:45:00,50.94,50.96,50.92,50.95,140163.0,45.9127,45.9307,45.8947,45.9217,140163.0
2018-09-21 11:50:00,50.94,50.95,50.92,50.94,141432.0,45.9127,45.9217,45.8947,45.9127,141432.0
2018-09-21 11:55:00,50.95,50.97,50.94,50.97,185660.0,45.9217,45.9397,45.9127,45.9397,185660.0
2018-09-21 12:00:00,50.96,50.99,50.95,50.97,250410.0,45.9307,45.9577,45.9217,45.9397,250410.0
2018-09-21 12:05:00,50.97,51.02,50.96,51.02,226344.0,45.9397,45.9848,45.9307,45.9848,226344.0
2018-09-21 12:10:00,51.02,51.07,51.0,51.04,229839.0,45.9848,46.0299,45.9668,46.0028,229839.0
2018-09-21 12:15:00,51.04,51.06,51.02,51.03,173298.0,46.0028,46.0208,45.9848,45.9938,173298.0
2018-09-21 12:20:00,51.03,51.03,50.99,51.02,154857.0,45.9938,45.9938,45.9577,45.9848,154857.0
2018-09-21 12:25:00,51.02,51.02,50.35,50.92,754298.0,45.9848,45.9848,45.3809,45.8947,754298.0
2018-09-21 12:30:00,50.92,50.93,50.78,50.81,207806.0,45.8947,45.9037,45.7685,45.7955,207806.0
2018-09-21 12:35:00,50.81,50.88,50.81,50.86,132503.0,45.7955,45.8586,45.7955,45.8406,132503.0
2018-09-21 12:40:00,50.86,50.9,50.83,50.9,157515.0,45.8406,45.8766,45.8135,45.8766,157515.0
2018-09-21 12:45:00,50.9,50.95,50.89,50.95,99077.0,45.8766,45.9217,45.8676,45.9217,99077.0
2018-09-21 12:50:00,50.95,50.96,50.91,50.96,136884.0,45.9217,45.9307,45.8856,45.9307,136884.0
2018-09-21 12:55:00,50.96,50.96,50.89,50.94,135787.0,45.9307,45.9307,45.8676,45.9127,135787.0
2018-09-21 13:00:00,50.93,50.98,50.92,50.98,81947.0,45.9037,45.9487,45.8947,45.9487,81947.0
2018-09-21 13:05:00,50.97,50.98,50.94,50.98,181648.0,45.9397,45.9487,45.9127,45.9487,181648.0
2018-09-21 13:10:00,50.97,51.01,50.93,50.96,416320.0,45.9397,45.9758,45.9037,45.9307,416320.0
2018-09-21 13:15:00,50.96,50.97,50.95,50.97,44291.0,45.9307,45.9397,45.9217,45.9397,44291.0
2018-09-21 13:20:00,50.97,50.99,50.92,50.98,372793.0,45.9397,45.9577,45.8947,45.9487,372793.0
2018-09-21 13:25:00,50.98,51.03,50.97,51.01,154472.0,45.9487,45.9938,45.9397,45.9758,154472.0
2018-09-21 13:30:00,51.02,51.04,50.98,51.03,115640.0,45.9848,46.0028,45.9487,45.9938,115640.0
2018-09-21 13:35:00,51.04,51.04,50.99,51.01,184729.0,46.0028,46.0028,45.9577,45.9758,184729.0
2018-09-21 13:40:00,51.02,51.03,50.99,51.0,201624.0,45.9848,45.9938,45.9577,45.9668,201624.0
2018-09-21 13:45:00,51.0,51.01,50.98,51.0,100488.0,45.9668,45.9758,45.9487,45.9668,100488.0
2018-09-21 13:50:00,51.0,51.03,50.98,51.02,194226.0,45.9668,45.9938,45.9487,45.9848,194226.0
2018-09-21 13:55:00,51.02,51.04,50.99,51.03,128641.0,45.9848,46.0028,45.9577,45.9938,128641.0
2018-09-21 14:00:00,51.04,51.05,51.02,51.02,174459.0,46.0028,46.0118,45.9848,45.9848,174459.0
2018-09-21 14:05:00,51.02,51.05,51.01,51.05,138683.0,45.9848,46.0118,45.9758,46.0118,138683.0
2018-09-21 14:10:00,51.04,51.06,50.99,51.0,283914.0,46.0028,46.0208,45.9577,45.9668,283914.0
2018-09-21 14:15:00,51.01,51.03,50.99,51.0,124799.0,45.9758,45.9938,45.9577,45.9668,124799.0
2018-09-21 14:20:00,51.0,51.04,50.99,51.0,354853.0,45.9668,46.0028,45.9577,45.9668,354853.0
2018-09-21 14:25:00,51.01,51.01,50.98,51.0,160000.0,45.9758,45.9758,45.9487,45.9668,160000.0
2018-09-21 14:30:00,51.0,51.01,50.99,51.01,132628.0,45.9668,45.9758,45.9577,45.9758,132628.0
2018-09-21 14:35:00,51.0,51.02,50.96,50.96,338515.0,45.9668,45.9848,45.9307,45.9307,338515.0
2018-09-21 14:40:00,50.96,50.99,50.95,50.97,265334.0,45.9307,45.9577,45.9217,45.9397,265334.0
2018-09-21 14:45:00,50.97,51.03,50.95,51.03,237192.0,45.9397,45.9938,45.9217,45.9938,237192.0
2018-09-21 14:50:00,51.03,51.05,51.0,51.02,242104.0,45.9938,46.0118,45.9668,45.9848,242104.0
2018-09-21 14:55:00,51.02,51.06,51.02,51.05,207800.0,45.9848,46.0208,45.9848,46.0118,207800.0
2018-09-21 15:00:00,51.04,51.06,51.01,51.05,253422.0,46.0028,46.0208,45.9758,46.0118,253422.0
2018-09-21 15:05:00,51.05,51.06,51.01,51.05,227971.0,46.0118,46.0208,45.9758,46.0118,227971.0
2018-09-21 15:10:00,51.05,51.08,51.04,51.08,217445.0,46.0118,46.0389,46.0028,46.0389,217445.0
2018-09-21 15:15:00,51.08,51.09,51.06,51.09,302417.0,46.0389,46.0479,46.0208,46.0479,302417.0
2018-09-21 15:20:00,51.08,51.09,51.05,51.08,221690.0,46.0389,46.0479,46.0118,46.0389,221690.0
2018-09-21 15:25:00,51.08,51.09,51.05,51.05,206783.0,46.0389,46.0479,46.0118,46.0118,206783.0
2018-09-21 15:30:00,51.06,51.08,51.05,51.07,237321.0,46.0208,46.0389,46.0118,46.0299,237321.0
2018-09-21 15:35:00,51.07,51.08,51.01,51.04,399741.0,46.0299,46.0389,45.9758,46.0028,399741.0
2018-09-21 15:40:00,51.04,51.06,51.03,51.05,371258.0,46.0028,46.0208,45.9938,46.0118,371258.0
2018-09-21 15:45:00,51.05,51.06,51.01,51.02,493698.0,46.0118,46.0208,45.9758,45.9848,493698.0
2018-09-21 15:50:00,51.01,51.04,51.01,51.03,643462.0,45.9758,46.0028,45.9758,45.9938,643462.0
2018-09-21 15:55:00,51.03,51.12,50.95,51.08,2062149.0,45.9938,46.0749,45.9217,46.0389,2062149.0
2018-09-24 09:30:00,50.81,50.89,50.71,50.83,863433.0,45.7955,45.8676,45.7054,45.8135,863433.0
2018-09-24 09:35:00,50.82,50.92,50.71,50.91,368783.0,45.8045,45.8947,45.7054,45.8856,368783.0
2018-09-24 09:40:00,50.91,51.02,50.85,50.94,452533.0,45.8856,45.9848,45.8316,45.9127,452533.0
2018-09-24 09:45:00,50.94,51.0,50.87,50.9,318288.0,45.9127,45.9668,45.8496,45.8766,318288.0
2018-09-24 09:50:00,50.9,50.95,50.81,50.91,337512.0,45.8766,45.9217,45.7955,45.8856,337512.0
2018-09-24 09:55:00,50.91,51.02,50.9,51.0,284583.0,45.8856,45.9848,45.8766,45.9668,284583.0
2018-09-24 10:00:00,50.99,51.11,50.96,51.08,396200.0,45.9577,46.0659,45.9307,46.0389,396200.0
2018-09-24 10:05:00,51.08,51.15,51.03,51.15,307427.0,46.0389,46.102,45.9938,46.102,307427.0
2018-09-24 10:10:00,51.15,51.3,51.15,51.28,595617.0,46.102,46.2372,46.102,46.2191,595617.0
2018-09-24 10:15:00,51.28,51.31,51.24,51.29,277661.0,46.2191,46.2462,46.1831,46.2281,277661.0
2018-09-24 10:20:00,51.28,51.29,51.22,51.24,254432.0,46.2191,46.2281,46.165,46.1831,254432.0
2018-09-24 10:25:00,51.23,51.26,51.16,51.22,297871.0,46.1741,46.2011,46.111,46.165,297871.0
2018-09-24 10:30:00,51.22,51.31,51.19,51.31,247874.0,46.165,46.2462,46.138,46.2462,247874.0
2018-09-24 10:35:00,51.3,51.35,51.23,51.3,333531.0,46.2372,46.2822,46.1741,46.2372,333531.0
2018-09-24 10:40:00,51.3,51.36,51.26,51.35,486052.0,46.2372,46.2912,46.2011,46.2822,486052.0
2018-09-24 10:45:00,51.35,51.39,51.31,51.36,371093.0,46.2822,46.3183,46.2462,46.2912,371093.0
2018-09-24 10:50:00,51.36,51.45,51.36,51.4,255935.0,46.2912,46.3723,46.2912,46.3273,255935.0
2018-09-24 10:55:00,51.4,51.49,51.37,51.49,323572.0,46.3273,46.4084,46.3002,46.4084,323572.0
2018-09-24 11:00:00,51.49,51.5,51.45,51.47,281962.0,46.4084,46.4174,46.3723,46.3904,281962.0
2018-09-24 11:05:00,51.47,51.53,51.47,51.5,398180.0,46.3904,46.4445,46.3904,46.4174,398180.0
2018-09-24 11:10:00,51.5,51.54,51.49,51.52,314047.0,46.4174,46.4535,46.4084,46.4354,314047.0
2018-09-24 11:15:00,51.53,51.6,51.51,51.59,338942.0,46.4445,46.5075,46.4264,46.4985,338942.0
2018-09-24 11:20:00,51.59,51.6,51.51,51.54,202182.0,46.4985,46.5075,46.4264,46.4535,202182.0
2018-09-24 11:25:00,51.55,51.6,51.54,51.58,162471.0,46.4625,46.5075,46.4535,46.4895,162471.0
2018-09-24 11:30:00,51.59,51.6,51.52,51.56,161971.0,46.4985,46.5075,46.4354,46.4715,161971.0
2018-09-24 11:35:00,51.55,51.6,51.55,51.57,221540.0,46.4625,46.5075,46.4625,46.4805,221540.0
2018-09-24 11:40:00,51.57,51.59,51.53,51.55,127559.0,46.4805,46.4985,46.4445,46.4625,127559.0
2018-09-24 11:45:00,51.55,51.56,51.53,51.54,242096.0,46.4625,46.4715,46.4445,46.4535,242096.0
2018-09-24 11:50:00,51.54,51.54,51.5,51.52,233059.0,46.4535,46.4535,46.4174,46.4354,233059.0
2018-09-24 11:55:00,51.53,51.53,51.47,51.48,180913.0,46.4445,46.4445,46.3904,46.3994,180913.0
2018-09-24 12:00:00,51.47,51.5,51.45,51.45,208490.0,46.3904,46.4174,46.3723,46.3723,208490.0
2018-09-24 12:05:00,51.46,51.52,51.45,51.51,233230.0,46.3814,46.4354,46.3723,46.4264,233230.0
2018-09-24 12:10:00,51.52,51.53,51.49,51.51,111669.0,46.4354,46.4445,46.4084,46.4264,111669.0
2018-09-24 12:15:00,51.52,51.53,51.5,51.51,159922.0,46.4354,46.4445,46.4174,46.4264,159922.0
2018-09-24 12:20:00,51.51,51.55,51.5,51.54,217504.0,46.4264,46.4625,46.4174,46.4535,217504.0
2018-09-24 12:25:00,51.54,51.56,51.5,51.51,229001.0,46.4535,46.4715,46.4174,46.4264,229001.0
2018-09-24 12:30:00,51.51,51.51,51.48,51.51,123616.0,46.4264,46.4264,46.3994,46.4264,123616.0
2018-09-24 12:35:00,51.5,51.51,51.4,51.43,148790.0,46.4174,46.4264,46.3273,46.3543,148790.0
2018-09-24 12:40:00,51.43,51.46,51.43,51.46,91952.0,46.3543,46.3814,46.3543,46.3814,91952.0
2018-09-24 12:45:00,51.46,51.49,51.44,51.48,118730.0,46.3814,46.4084,46.3633,46.3994,118730.0
2018-09-24 12:50:00,51.48,51.49,51.44,51.47,147639.0,46.3994,46.4084,46.3633,46.3904,147639.0
2018-09-24 12:55:00,51.46,51.52,51.45,51.51,139480.0,46.3814,46.4354,46.3723,46.4264,139480.0
2018-09-24 13:00:00,51.51,51.56,51.5,51.5,225513.0,46.4264,46.4715,46.4174,46.4174,225513.0
2018-09-24 13:05:00,51.5,51.51,51.45,51.46,147447.0,46.4174,46.4264,46.3723,46.3814,147447.0
2018-09-24 13:10:00,51.46,51.47,51.45,51.46,86076.0,46.3814,46.3904,46.3723,46.3814,86076.0
2018-09-24 13:15:00,51.47,51.52,51.46,51.51,120674.0,46.3904,46.4354,46.3814,46.4264,120674.0
2018-09-24 13:20:00,51.51,51.56,51.5,51.54,139041.0,46.4264,46.4715,46.4174,46.4535,139041.0
2018-09-24 13:25:00,51.55,51.56,51.52,51.52,145937.0,46.4625,46.4715,46.4354,46.4354,145937.0
2018-09-24 13:30:00,51.53,51.53,51.52,51.52,108054.0,46.4445,46.4445,46.4354,46.4354,108054.0
2018-09-24 13:35:00,51.52,51.53,51.49,51.51,148695.0,46.4354,46.4445,46.4084,46.4264,148695.0
2018-09-24 13:40:00,51.51,51.57,51.5,51.54,201658.0,46.4264,46.4805,46.4174,46.4535,201658.0
2018-09-24 13:45:00,51.55,51.56,51.53,51.54,131078.0,46.4625,46.4715,46.4445,46.4535,131078.0
2018-09-24 13:50:00,51.53,51.56,51.52,51.56,156031.0,46.4445,46.4715,46.4354,46.4715,156031.0
2018-09-24 13:55:00,51.56,51.58,51.53,51.55,175644.0,46.4715,46.4895,46.4445,46.4625,175644.0
2018-09-24 14:00:00,51.55,51.56,51.48,51.49,210104.0,46.4625,46.4715,46.3994,46.4084,210104.0
2018-09-24 14:05:00,51.49,51.5,51.47,51.47,133971.0,46.4084,46.4174,46.3904,46.3904,133971.0
2018-09-24 14:10:00,51.48,51.51,51.46,51.47,151512.0,46.3994,46.4264,46.3814,46.3904,151512.0
2018-09-24 14:15:00,51.47,51.48,51.45,51.46,130581.0,46.3904,46.3994,46.3723,46.3814,130581.0
2018-09-24 14:20:00,51.46,51.5,51.44,51.49,120783.0,46.3814,46.4174,46.3633,46.4084,120783.0
2018-09-24 14:25:00,51.49,51.53,51.47,51.5,201412.0,46.4084,46.4445,46.3904,46.4174,201412.0
2018-09-24 14:30:00,51.5,51.51,51.48,51.48,97044.0,46.4174,46.4264,46.3994,46.3994,97044.0
2018-09-24 14:35:00,51.48,51.5,51.48,51.5,109936.0,46.3994,46.4174,46.3994,46.4174,109936.0
2018-09-24 14:40:00,51.49,51.5,51.49,51.49,66063.0,46.4084,46.4174,46.4084,46.4084,66063.0
2018-09-24 14:45:00,51.49,51.5,51.46,51.49,140722.0,46.4084,46.4174,46.3814,46.4084,140722.0
2018-09-24 14:50:00,51.49,51.53,51.49,51.53,170226.0,46.4084,46.4445,46.4084,46.4445,170226.0
2018-09-24 14:55:00,51.53,51.53,51.49,51.5,229818.0,46.4445,46.4445,46.4084,46.4174,229818.0
2018-09-24 15:00:00,51.5,51.52,51.49,51.5,150529.0,46.4174,46.4354,46.4084,46.4174,150529.0
2018-09-24 15:05:00,51.5,51.55,51.49,51.54,175762.0,46.4174,46.4625,46.4084,46.4535,175762.0
2018-09-24 15:10:00,51.54,51.55,51.53,51.54,251685.0,46.4535,46.4625,46.4445,46.4535,251685.0
2018-09-24 15:15:00,51.54,51.55,51.52,51.55,447305.0,46.4535,46.4625,46.4354,46.4625,447305.0
2018-09-24 15:20:00,51.54,51.54,51.5,51.5,118860.0,46.4535,46.4535,46.4174,46.4174,118860.0
2018-09-24 15:25:00,51.51,51.52,51.5,51.51,125948.0,46.4264,46.4354,46.4174,46.4264,125948.0
2018-09-24 15:30:00,51.51,51.52,51.44,51.44,134406.0,46.4264,46.4354,46.3633,46.3633,134406.0
2018-09-24 15:35:00,51.44,51.45,51.38,51.38,185727.0,46.3633,46.3723,46.3093,46.3093,185727.0
2018-09-24 15:40:00,51.38,51.38,51.31,51.34,266555.0,46.3093,46.3093,46.2462,46.2732,266555.0
2018-09-24 15:45:00,51.34,51.4,51.33,51.34,265976.0,46.2732,46.3273,46.2642,46.2732,265976.0
2018-09-24 15:50:00,51.35,51.35,51.23,51.26,612720.0,46.2822,46.2822,46.1741,46.2011,612720.0
2018-09-24 15:55:00,51.26,51.28,51.22,51.25,1052781.0,46.2011,46.2191,46.165,46.1921,1052781.0
2018-09-25 09:30:00,51.39,51.39,50.97,51.34,637522.0,46.3183,46.3183,45.9397,46.2732,637522.0
2018-09-25 09:35:00,51.34,51.56,51.32,51.45,408326.0,46.2732,46.4715,46.2552,46.3723,408326.0
2018-09-25 09:40:00,51.45,51.46,51.36,51.44,248999.0,46.3723,46.3814,46.2912,46.3633,248999.0
2018-09-25 09:45:00,51.44,51.5,51.39,51.49,177862.0,46.3633,46.4174,46.3183,46.4084,177862.0
2018-09-25 09:50:00,51.49,51.6,51.44,51.59,459498.0,46.4084,46.5075,46.3633,46.4985,459498.0
2018-09-25 09:55:00,51.59,51.74,51.57,51.74,481142.0,46.4985,46.6337,46.4805,46.6337,481142.0
2018-09-25 10:00:00,51.74,51.76,51.7,51.75,309235.0,46.6337,46.6518,46.5977,46.6427,309235.0
2018-09-25 10:05:00,51.75,51.77,51.72,51.77,240524.0,46.6427,46.6608,46.6157,46.6608,240524.0
2018-09-25 10:10:00,51.76,51.79,51.76,51.78,179779.0,46.6518,46.6788,46.6518,46.6698,179779.0
2018-09-25 10:15:00,51.79,51.79,51.78,51.78,121166.0,46.6788,46.6788,46.6698,46.6698,121166.0
2018-09-25 10:20:00,51.78,51.79,51.69,51.76,231945.0,46.6698,46.6788,46.5887,46.6518,231945.0
2018-09-25 10:25:00,51.76,51.79,51.71,51.79,188273.0,46.6518,46.6788,46.6067,46.6788,188273.0
2018-09-25 10:30:00,51.79,51.8,51.74,51.78,140857.0,46.6788,46.6878,46.6337,46.6698,140857.0
2018-09-25 10:35:00,51.78,51.79,51.71,51.77,127800.0,46.6698,46.6788,46.6067,46.6608,127800.0
2018-09-25 10:40:00,51.78,51.79,51.77,51.78,85785.0,46.6698,46.6788,46.6608,46.6698,85785.0
2018-09-25 10:45:00,51.78,51.79,51.75,51.76,201088.0,46.6698,46.6788,46.6427,46.6518,201088.0
2018-09-25 10:50:00,51.75,51.76,51.7,51.75,259350.0,46.6427,46.6518,46.5977,46.6427,259350.0
2018-09-25 10:55:00,51.75,51.76,51.65,51.7,187103.0,46.6427,46.6518,46.5526,46.5977,187103.0
2018-09-25 11:00:00,51.69,51.72,51.66,51.72,241923.0,46.5887,46.6157,46.5616,46.6157,241923.0
2018-09-25 11:05:00,51.72,51.76,51.71,51.74,213554.0,46.6157,46.6518,46.6067,46.6337,213554.0
2018-09-25 11:10:00,51.75,51.78,51.74,51.77,181123.0,46.6427,46.6698,46.6337,46.6608,181123.0
2018-09-25 11:15:00,51.77,51.87,51.77,51.87,406521.0,46.6608,46.7509,46.6608,46.7509,406521.0
2018-09-25 11:20:00,51.87,51.87,51.79,51.84,246181.0,46.7509,46.7509,46.6788,46.7239,246181.0
2018-09-25 11:25:00,51.84,51.9,51.83,51.89,304284.0,46.7239,46.7779,46.7148,46.7689,304284.0
2018-09-25 11:30:00,51.88,51.9,51.87,51.87,150752.0,46.7599,46.7779,46.7509,46.7509,150752.0
2018-09-25 11:35:00,51.87,51.88,51.8,51.81,114734.0,46.7509,46.7599,46.6878,46.6968,114734.0
2018-09-25 11:40:00,51.81,51.85,51.8,51.84,127070.0,46.6968,46.7329,46.6878,46.7239,127070.0
2018-09-25 11:45:00,51.84,51.87,51.81,51.84,246208.0,46.7239,46.7509,46.6968,46.7239,246208.0
2018-09-25 11:50:00,51.83,51.86,51.83,51.84,105686.0,46.7148,46.7419,46.7148,46.7239,105686.0
2018-09-25 11:55:00,51.84,51.87,51.83,51.84,82996.0,46.7239,46.7509,46.7148,46.7239,82996.0
2018-09-25 12:00:00,51.84,51.85,51.79,51.79,129495.0,46.7239,46.7329,46.6788,46.6788,129495.0
2018-09-25 12:05:00,51.79,51.81,51.79,51.8,162197.0,46.6788,46.6968,46.6788,46.6878,162197.0
2018-09-25 12:10:00,51.79,51.82,51.79,51.8,146355.0,46.6788,46.7058,46.6788,46.6878,146355.0
2018-09-25 12:15:00,51.8,51.81,51.78,51.8,109130.0,46.6878,46.6968,46.6698,46.6878,109130.0
2018-09-25 12:20:00,51.8,51.82,51.79,51.82,107673.0,46.6878,46.7058,46.6788,46.7058,107673.0
2018-09-25 12:25:00,51.82,51.82,51.81,51.81,97947.0,46.7058,46.7058,46.6968,46.6968,97947.0
2018-09-25 12:30:00,51.81,51.81,51.77,51.79,148062.0,46.6968,46.6968,46.6608,46.6788,148062.0
2018-09-25 12:35:00,51.8,51.81,51.79,51.8,77374.0,46.6878,46.6968,46.6788,46.6878,77374.0
2018-09-25 12:40:00,51.8,51.81,51.76,51.8,129625.0,46.6878,46.6968,46.6518,46.6878,129625.0
2018-09-25 12:45:00,51.8,51.83,51.77,51.78,233747.0,46.6878,46.7148,46.6608,46.6698,233747.0
2018-09-25 12:50:00,51.78,51.8,51.78,51.8,60693.0,46.6698,46.6878,46.6698,46.6878,60693.0
2018-09-25 12:55:00,51.8,51.8,51.79,51.8,83052.0,46.6878,46.6878,46.6788,46.6878,83052.0
2018-09-25 13:00:00,51.79,51.82,51.76,51.81,163255.0,46.6788,46.7058,46.6518,46.6968,163255.0
2018-09-25 13:05:00,51.8,51.83,51.79,51.8,136971.0,46.6878,46.7148,46.6788,46.6878,136971.0
2018-09-25 13:10:00,51.8,51.81,51.77,51.79,116856.0,46.6878,46.6968,46.6608,46.6788,116856.0
2018-09-25 13:15:00,51.8,51.83,51.78,51.8,209324.0,46.6878,46.7148,46.6698,46.6878,209324.0
2018-09-25 13:20:00,51.81,51.82,51.8,51.81,51662.0,46.6968,46.7058,46.6878,46.6968,51662.0
2018-09-25 13:25:00,51.81,51.82,51.8,51.82,49044.0,46.6968,46.7058,46.6878,46.7058,49044.0
2018-09-25 13:30:00,51.82,51.82,51.8,51.8,70409.0,46.7058,46.7058,46.6878,46.6878,70409.0
2018-09-25 13:35:00,51.8,51.82,51.79,51.82,125943.0,46.6878,46.7058,46.6788,46.7058,125943.0
2018-09-25 13:40:00,51.82,51.82,51.75,51.76,124867.0,46.7058,46.7058,46.6427,46.6518,124867.0
2018-09-25 13:45:00,51.76,51.77,51.74,51.75,146577.0,46.6518,46.6608,46.6337,46.6427,146577.0
2018-09-25 13:50:00,51.75,51.76,51.74,51.74,112872.0,46.6427,46.6518,46.6337,46.6337,112872.0
2018-09-25 13:55:00,51.74,51.75,51.74,51.74,67305.0,46.6337,46.6427,46.6337,46.6337,67305.0
2018-09-25 14:00:00,51.75,51.75,51.74,51.74,120040.0,46.6427,46.6427,46.6337,46.6337,120040.0
2018-09-25 14:05:00,51.75,51.75,51.74,51.74,49213.0,46.6427,46.6427,46.6337,46.6337,49213.0
2018-09-25 14:10:00,51.74,51.8,51.74,51.79,135036.0,46.6337,46.6878,46.6337,46.6788,135036.0
2018-09-25 14:15:00,51.79,51.8,51.79,51.8,34655.0,46.6788,46.6878,46.6788,46.6878,34655.0
2018-09-25 14:20:00,51.8,51.85,51.79,51.85,208879.0,46.6878,46.7329,46.6788,46.7329,208879.0
2018-09-25 14:25:00,51.85,51.85,51.83,51.84,93750.0,46.7329,46.7329,46.7148,46.7239,93750.0
2018-09-25 14:30:00,51.83,51.84,51.83,51.84,55256.0,46.7148,46.7239,46.7148,46.7239,55256.0
2018-09-25 14:35:00,51.83,51.84,51.8,51.81,230378.0,46.7148,46.7239,46.6878,46.6968,230378.0
2018-09-25 14:40:00,51.82,51.82,51.81,51.81,61197.0,46.7058,46.7058,46.6968,46.6968,61197.0
2018-09-25 14:45:00,51.81,51.84,51.81,51.83,245709.0,46.6968,46.7239,46.6968,46.7148,245709.0
2018-09-25 14:50:00,51.83,51.84,51.8,51.8,55717.0,46.7148,46.7239,46.6878,46.6878,55717.0
2018-09-25 14:55:00,51.81,51.81,51.8,51.8,114988.0,46.6968,46.6968,46.6878,46.6878,114988.0
2018-09-25 15:00:00,51.8,51.81,51.8,51.8,33262.0,46.6878,46.6968,46.6878,46.6878,33262.0
2018-09-25 15:05:00,51.8,51.84,51.8,51.83,198010.0,46.6878,46.7239,46.6878,46.7148,198010.0
2018-09-25 15:10:00,51.83,51.84,51.81,51.84,143127.0,46.7148,46.7239,46.6968,46.7239,143127.0
2018-09-25 15:15:00,51.84,51.86,51.83,51.85,290336.0,46.7239,46.7419,46.7148,46.7329,290336.0
2018-09-25 15:20:00,51.85,51.87,51.85,51.87,395146.0,46.7329,46.7509,46.7329,46.7509,395146.0
2018-09-25 15:25:00,51.87,51.93,51.86,51.93,268301.0,46.7509,46.805,46.7419,46.805,268301.0
2018-09-25 15:30:00,51.93,51.93,51.82,51.85,355552.0,46.805,46.805,46.7058,46.7329,355552.0
2018-09-25 15:35:00,51.86,51.87,51.83,51.83,273443.0,46.7419,46.7509,46.7148,46.7148,273443.0
2018-09-25 15:40:00,51.83,51.84,51.76,51.78,294944.0,46.7148,46.7239,46.6518,46.6698,294944.0
2018-09-25 15:45:00,51.78,51.82,51.75,51.77,250632.0,46.6698,46.7058,46.6427,46.6608,250632.0
2018-09-25 15:50:00,51.77,51.77,51.71,51.72,353406.0,46.6608,46.6608,46.6067,46.6157,353406.0
2018-09-25 15:55:00,51.72,51.75,51.67,51.73,853326.0,46.6157,46.6427,46.5706,46.6247,853326.0
2018-09-26 09:30:00,51.75,51.99,51.58,51.97,429675.0,46.6427,46.8591,46.4895,46.841,429675.0
2018-09-26 09:35:00,51.97,51.99,51.77,51.86,225567.0,46.841,46.8591,46.6608,46.7419,225567.0
2018-09-26 09:40:00,51.86,51.89,51.82,51.83,226133.0,46.7419,46.7689,46.7058,46.7148,226133.0
2018-09-26 09:45:00,51.83,51.89,51.83,51.85,159081.0,46.7148,46.7689,46.7148,46.7329,159081.0
2018-09-26 09:50:00,51.85,51.86,51.79,51.82,221396.0,46.7329,46.7419,46.6788,46.7058,221396.0
2018-09-26 09:55:00,51.82,51.84,51.79,51.81,178213.0,46.7058,46.7239,46.6788,46.6968,178213.0
2018-09-26 10:00:00,51.82,51.88,51.81,51.87,143000.0,46.7058,46.7599,46.6968,46.7509,143000.0
2018-09-26 10:05:00,51.86,51.87,51.86,51.86,81795.0,46.7419,46.7509,46.7419,46.7419,81795.0
2018-09-26 10:10:00,51.86,51.88,51.79,51.87,218794.0,46.7419,46.7599,46.6788,46.7509,218794.0
2018-09-26 10:15:00,51.88,51.89,51.86,51.88,164484.0,46.7599,46.7689,46.7419,46.7599,164484.0
2018-09-26 10:20:00,51.89,51.89,51.81,51.88,156785.0,46.7689,46.7689,46.6968,46.7599,156785.0
2018-09-26 10:25:00,51.87,51.88,51.83,51.83,128773.0,46.7509,46.7599,46.7148,46.7148,128773.0
2018-09-26 10:30:00,51.84,51.84,51.83,51.84,87995.0,46.7239,46.7239,46.7148,46.7239,87995.0
2018-09-26 10:35:00,51.83,51.84,51.78,51.82,294988.0,46.7148,46.7239,46.6698,46.7058,294988.0
2018-09-26 10:40:00,51.82,51.86,51.8,51.85,175786.0,46.7058,46.7419,46.6878,46.7329,175786.0
2018-09-26 10:45:00,51.86,51.88,51.85,51.87,119933.0,46.7419,46.7599,46.7329,46.7509,119933.0
2018-09-26 10:50:00,51.86,51.87,51.82,51.83,114033.0,46.7419,46.7509,46.7058,46.7148,114033.0
2018-09-26 10:55:00,51.83,51.88,51.83,51.86,89625.0,46.7148,46.7599,46.7148,46.7419,89625.0
2018-09-26 11:00:00,51.87,51.89,51.84,51.88,125227.0,46.7509,46.7689,46.7239,46.7599,125227.0
2018-09-26 11:05:00,51.88,51.89,51.83,51.87,100134.0,46.7599,46.7689,46.7148,46.7509,100134.0
2018-09-26 11:10:00,51.86,51.88,51.86,51.88,77161.0,46.7419,46.7599,46.7419,46.7599,77161.0
2018-09-26 11:15:00,51.88,51.97,51.87,51.97,174630.0,46.7599,46.841,46.7509,46.841,174630.0
2018-09-26 11:20:00,51.97,51.97,51.95,51.95,113974.0,46.841,46.841,46.823,46.823,113974.0
2018-09-26 11:25:00,51.95,51.98,51.95,51.97,150988.0,46.823,46.85,46.823,46.841,150988.0
2018-09-26 11:30:00,51.98,51.98,51.92,51.93,143879.0,46.85,46.85,46.796,46.805,143879.0
2018-09-26 11:35:00,51.92,51.94,51.91,51.93,165711.0,46.796,46.814,46.787,46.805,165711.0
2018-09-26 11:40:00,51.93,51.94,51.93,51.93,32826.0,46.805,46.814,46.805,46.805,32826.0
2018-09-26 11:45:00,51.94,51.96,51.93,51.96,139212.0,46.814,46.832,46.805,46.832,139212.0
2018-09-26 11:50:00,51.96,51.97,51.89,51.95,143065.0,46.832,46.841,46.7689,46.823,143065.0
2018-09-26 11:55:00,51.94,51.97,51.94,51.96,100815.0,46.814,46.841,46.814,46.832,100815.0
2018-09-26 12:00:00,51.95,51.96,51.95,51.95,35766.0,46.823,46.832,46.823,46.823,35766.0
2018-09-26 12:05:00,51.95,51.96,51.95,51.96,30583.0,46.823,46.832,46.823,46.832,30583.0
2018-09-26 12:10:00,51.96,51.96,51.94,51.94,58056.0,46.832,46.832,46.814,46.814,58056.0
2018-09-26 12:15:00,51.94,51.96,51.94,51.95,97935.0,46.814,46.832,46.814,46.823,97935.0
2018-09-26 12:20:00,51.95,51.99,51.95,51.98,118893.0,46.823,46.8591,46.823,46.85,118893.0
2018-09-26 12:25:00,51.99,51.99,51.97,51.97,124767.0,46.8591,46.8591,46.841,46.841,124767.0
2018-09-26 12:30:00,51.98,52.1,51.94,51.98,1028690.0,46.85,46.9582,46.814,46.85,1028690.0
2018-09-26 12:35:00,51.98,52.01,51.98,51.98,160587.0,46.85,46.8771,46.85,46.85,160587.0
2018-09-26 12:40:00,51.99,52.0,51.98,51.98,142842.0,46.8591,46.8681,46.85,46.85,142842.0
2018-09-26 12:45:00,51.98,52.0,51.98,52.0,148500.0,46.85,46.8681,46.85,46.8681,148500.0
2018-09-26 12:50:00,52.0,52.0,51.98,51.98,58883.0,46.8681,46.8681,46.85,46.85,58883.0
2018-09-26 12:55:00,51.98,51.99,51.94,51.94,154662.0,46.85,46.8591,46.814,46.814,154662.0
2018-09-26 13:00:00,51.94,51.94,51.87,51.93,183187.0,46.814,46.814,46.7509,46.805,183187.0
2018-09-26 13:05:00,51.93,51.96,51.92,51.95,98018.0,46.805,46.832,46.796,46.823,98018.0
2018-09-26 13:10:00,51.94,51.97,51.94,51.96,41785.0,46.814,46.841,46.814,46.832,41785.0
2018-09-26 13:15:00,51.95,52.0,51.95,51.99,29215.0,46.823,46.8681,46.823,46.8591,29215.0
2018-09-26 13:20:00,51.99,52.0,51.91,51.92,114332.0,46.8591,46.8681,46.787,46.796,114332.0
2018-09-26 13:25:00,51.91,51.94,51.9,51.92,101999.0,46.787,46.814,46.7779,46.796,101999.0
2018-09-26 13:30:00,51.91,51.96,51.91,51.96,67192.0,46.787,46.832,46.787,46.832,67192.0
2018-09-26 13:35:00,51.96,51.98,51.95,51.97,88139.0,46.832,46.85,46.823,46.841,88139.0
2018-09-26 13:40:00,51.97,51.98,51.97,51.97,26883.0,46.841,46.85,46.841,46.841,26883.0
2018-09-26 13:45:00,51.97,51.98,51.93,51.93,79601.0,46.841,46.85,46.805,46.805,79601.0
2018-09-26 13:50:00,51.93,51.96,51.9,51.96,147167.0,46.805,46.832,46.7779,46.832,147167.0
2018-09-26 13:55:00,51.96,52.0,51.95,51.99,72017.0,46.832,46.8681,46.823,46.8591,72017.0
2018-09-26 14:00:00,51.99,52.03,51.93,52.0,649054.0,46.8591,46.8951,46.805,46.8681,649054.0
2018-09-26 14:05:00,52.0,52.06,52.0,52.05,251142.0,46.8681,46.9221,46.8681,46.9131,251142.0
2018-09-26 14:10:00,52.04,52.06,52.01,52.04,168893.0,46.9041,46.9221,46.8771,46.9041,168893.0
2018-09-26 14:15:00,52.04,52.1,52.04,52.1,257040.0,46.9041,46.9582,46.9041,46.9582,257040.0
2018-09-26 14:20:00,52.09,52.11,52.03,52.07,281136.0,46.9492,46.9672,46.8951,46.9312,281136.0
2018-09-26 14:25:00,52.07,52.1,52.05,52.07,193084.0,46.9312,46.9582,46.9131,46.9312,193084.0
2018-09-26 14:30:00,52.07,52.09,52.07,52.08,137170.0,46.9312,46.9492,46.9312,46.9402,137170.0
2018-09-26 14:35:00,52.09,52.11,52.06,52.09,477007.0,46.9492,46.9672,46.9221,46.9492,477007.0
2018-09-26 14:40:00,52.09,52.11,52.05,52.11,212480.0,46.9492,46.9672,46.9131,46.9672,212480.0
2018-09-26 14:45:00,52.1,52.11,51.98,52.05,157225.0,46.9582,46.9672,46.85,46.9131,157225.0
2018-09-26 14:50:00,52.05,52.08,52.03,52.08,126871.0,46.9131,46.9402,46.8951,46.9402,126871.0
2018-09-26 14:55:00,52.07,52.1,52.06,52.07,128495.0,46.9312,46.9582,46.9221,46.9312,128495.0
2018-09-26 15:00:00,52.08,52.08,52.0,52.05,117324.0,46.9402,46.9402,46.8681,46.9131,117324.0
2018-09-26 15:05:00,52.05,52.07,51.99,52.05,218591.0,46.9131,46.9312,46.8591,46.9131,218591.0
2018-09-26 15:10:00,52.05,52.06,52.04,52.06,111950.0,46.9131,46.9221,46.9041,46.9221,111950.0
2018-09-26 15:15:00,52.06,52.07,52.05,52.07,100315.0,46.9221,46.9312,46.9131,46.9312,100315.0
2018-09-26 15:20:00,52.06,52.09,52.01,52.05,116011.0,46.9221,46.9492,46.8771,46.9131,116011.0
2018-09-26 15:25:00,52.05,52.06,51.97,51.98,80663.0,46.9131,46.9221,46.841,46.85,80663.0
2018-09-26 15:30:00,51.97,51.97,51.89,51.93,128973.0,46.841,46.841,46.7689,46.805,128973.0
2018-09-26 15:35:00,51.93,51.93,51.85,51.89,115336.0,46.805,46.805,46.7329,46.7689,115336.0
2018-09-26 15:40:00,51.89,51.89,51.74,51.76,202819.0,46.7689,46.7689,46.6337,46.6518,202819.0
2018-09-26 15:45:00,51.76,51.77,51.58,51.6,327104.0,46.6518,46.6608,46.4895,46.5075,327104.0
2018-09-26 15:50:00,51.59,51.67,51.57,51.62,451754.0,46.4985,46.5706,46.4805,46.5256,451754.0
2018-09-26 15:55:00,51.62,51.65,51.55,51.64,825339.0,46.5256,46.5526,46.4625,46.5436,825339.0
2018-09-27 09:30:00,51.58,51.7,51.43,51.59,540334.0,46.4895,46.5977,46.3543,46.4985,540334.0
2018-09-27 09:35:00,51.6,51.64,51.51,51.58,287950.0,46.5075,46.5436,46.4264,46.4895,287950.0
2018-09-27 09:40:00,51.58,51.59,51.33,51.36,306499.0,46.4895,46.4985,46.2642,46.2912,306499.0
2018-09-27 09:45:00,51.36,51.45,51.35,51.44,182806.0,46.2912,46.3723,46.2822,46.3633,182806.0
2018-09-27 09:50:00,51.44,51.47,51.38,51.4,301968.0,46.3633,46.3904,46.3093,46.3273,301968.0
2018-09-27 09:55:00,51.4,51.48,51.38,51.48,251686.0,46.3273,46.3994,46.3093,46.3994,251686.0
2018-09-27 10:00:00,51.47,51.62,51.47,51.59,326628.0,46.3904,46.5256,46.3904,46.4985,326628.0
2018-09-27 10:05:00,51.6,51.61,51.5,51.61,239307.0,46.5075,46.5166,46.4174,46.5166,239307.0
2018-09-27 10:10:00,51.61,51.63,51.54,51.55,204175.0,46.5166,46.5346,46.4535,46.4625,204175.0
2018-09-27 10:15:00,51.55,51.56,51.46,51.51,254669.0,46.4625,46.4715,46.3814,46.4264,254669.0
2018-09-27 10:20:00,51.52,51.54,51.51,51.53,140935.0,46.4354,46.4535,46.4264,46.4445,140935.0
2018-09-27 10:25:00,51.53,51.54,51.48,51.48,162327.0,46.4445,46.4535,46.3994,46.3994,162327.0
2018-09-27 10:30:00,51.49,51.51,51.46,51.5,273221.0,46.4084,46.4264,46.3814,46.4174,273221.0
2018-09-27 10:35:00,51.5,51.54,51.46,51.54,291488.0,46.4174,46.4535,46.3814,46.4535,291488.0
2018-09-27 10:40:00,51.54,51.56,51.53,51.55,184131.0,46.4535,46.4715,46.4445,46.4625,184131.0
2018-09-27 10:45:00,51.55,51.61,51.55,51.61,350465.0,46.4625,46.5166,46.4625,46.5166,350465.0
2018-09-27 10:50:00,51.61,51.64,51.59,51.61,265334.0,46.5166,46.5436,46.4985,46.5166,265334.0
2018-09-27 10:55:00,51.61,51.69,51.6,51.68,90481.0,46.5166,46.5887,46.5075,46.5797,90481.0
2018-09-27 11:00:00,51.69,51.7,51.63,51.63,335720.0,46.5887,46.5977,46.5346,46.5346,335720.0
2018-09-27 11:05:00,51.64,51.71,51.59,51.7,249372.0,46.5436,46.6067,46.4985,46.5977,249372.0
2018-09-27 11:10:00,51.71,51.73,51.63,51.69,151007.0,46.6067,46.6247,46.5346,46.5887,151007.0
2018-09-27 11:15:00,51.69,51.73,51.68,51.73,89434.0,46.5887,46.6247,46.5797,46.6247,89434.0
2018-09-27 11:20:00,51.73,51.78,51.66,51.7,187588.0,46.6247,46.6698,46.5616,46.5977,187588.0
2018-09-27 11:25:00,51.7,51.71,51.65,51.69,226661.0,46.5977,46.6067,46.5526,46.5887,226661.0
2018-09-27 11:30:00,51.68,51.76,51.68,51.76,198838.0,46.5797,46.6518,46.5797,46.6518,198838.0
2018-09-27 11:35:00,51.76,51.76,51.67,51.68,241630.0,46.6518,46.6518,46.5706,46.5797,241630.0
2018-09-27 11:40:00,51.68,51.72,51.67,51.72,113219.0,46.5797,46.6157,46.5706,46.6157,113219.0
2018-09-27 11:45:00,51.71,51.72,51.69,51.72,83943.0,46.6067,46.6157,46.5887,46.6157,83943.0
2018-09-27 11:50:00,51.72,51.73,51.71,51.73,49535.0,46.6157,46.6247,46.6067,46.6247,49535.0
2018-09-27 11:55:00,51.73,51.83,51.72,51.82,200498.0,46.6247,46.7148,46.6157,46.7058,200498.0
2018-09-27 12:00:00,51.82,51.82,51.77,51.8,226397.0,46.7058,46.7058,46.6608,46.6878,226397.0
2018-09-27 12:05:00,51.8,51.87,51.79,51.87,264041.0,46.6878,46.7509,46.6788,46.7509,264041.0
2018-09-27 12:10:00,51.87,51.9,51.85,51.89,193485.0,46.7509,46.7779,46.7329,46.7689,193485.0
2018-09-27 12:15:00,51.9,51.9,51.81,51.83,137569.0,46.7779,46.7779,46.6968,46.7148,137569.0
2018-09-27 12:20:00,51.83,51.91,51.81,51.91,200549.0,46.7148,46.787,46.6968,46.787,200549.0
2018-09-27 12:25:00,51.91,51.94,51.9,51.94,105897.0,46.787,46.814,46.7779,46.814,105897.0
2018-09-27 12:30:00,51.94,51.94,51.92,51.93,180753.0,46.814,46.814,46.796,46.805,180753.0
2018-09-27 12:35:00,51.94,51.94,51.88,51.9,111782.0,46.814,46.814,46.7599,46.7779,111782.0
2018-09-27 12:40:00,51.89,51.91,51.8,51.8,187135.0,46.7689,46.787,46.6878,46.6878,187135.0
2018-09-27 12:45:00,51.81,51.89,51.8,51.89,42011.0,46.6968,46.7689,46.6878,46.7689,42011.0
2018-09-27 12:50:00,51.89,51.92,51.86,51.91,195157.0,46.7689,46.796,46.7419,46.787,195157.0
2018-09-27 12:55:00,51.91,51.93,51.88,51.88,111495.0,46.787,46.805,46.7599,46.7599,111495.0
2018-09-27 13:00:00,51.88,51.91,51.86,51.9,110133.0,46.7599,46.787,46.7419,46.7779,110133.0
2018-09-27 13:05:00,51.91,51.93,51.88,51.93,124932.0,46.787,46.805,46.7599,46.805,124932.0
2018-09-27 13:10:00,51.92,51.93,51.92,51.92,85915.0,46.796,46.805,46.796,46.796,85915.0
2018-09-27 13:15:00,51.92,52.0,51.92,51.98,189696.0,46.796,46.8681,46.796,46.85,189696.0
2018-09-27 13:20:00,51.98,51.98,51.94,51.98,171716.0,46.85,46.85,46.814,46.85,171716.0
2018-09-27 13:25:00,51.98,51.99,51.95,51.98,100867.0,46.85,46.8591,46.823,46.85,100867.0
2018-09-27 13:30:00,51.98,52.0,51.97,52.0,150200.0,46.85,46.8681,46.841,46.8681,150200.0
2018-09-27 13:35:00,51.99,52.0,51.95,51.97,237941.0,46.8591,46.8681,46.823,46.841,237941.0
2018-09-27 13:40:00,51.98,51.98,51.91,51.95,130396.0,46.85,46.85,46.787,46.823,130396.0
2018-09-27 13:45:00,51.96,51.96,51.95,51.96,74663.0,46.832,46.832,46.823,46.832,74663.0
2018-09-27 13:50:00,51.95,51.97,51.92,51.96,101462.0,46.823,46.841,46.796,46.832,101462.0
2018-09-27 13:55:00,51.96,51.97,51.95,51.96,76085.0,46.832,46.841,46.823,46.832,76085.0
2018-09-27 14:00:00,51.96,51.99,51.88,51.91,220292.0,46.832,46.8591,46.7599,46.787,220292.0
2018-09-27 14:05:00,51.91,51.96,51.89,51.96,136049.0,46.787,46.832,46.7689,46.832,136049.0
2018-09-27 14:10:00,51.96,51.97,51.95,51.96,60727.0,46.832,46.841,46.823,46.832,60727.0
2018-09-27 14:15:00,51.97,51.97,51.95,51.97,90592.0,46.841,46.841,46.823,46.841,90592.0
2018-09-27 14:20:00,51.96,51.98,51.96,51.98,101003.0,46.832,46.85,46.832,46.85,101003.0
2018-09-27 14:25:00,51.98,51.99,51.94,51.99,229161.0,46.85,46.8591,46.814,46.8591,229161.0
2018-09-27 14:30:00,51.99,52.0,51.97,51.99,198142.0,46.8591,46.8681,46.841,46.8591,198142.0
2018-09-27 14:35:00,51.99,52.01,51.98,51.99,313072.0,46.8591,46.8771,46.85,46.8591,313072.0
2018-09-27 14:40:00,52.0,52.02,51.92,51.92,244019.0,46.8681,46.8861,46.796,46.796,244019.0
2018-09-27 14:45:00,51.93,51.97,51.92,51.96,109277.0,46.805,46.841,46.796,46.832,109277.0
2018-09-27 14:50:00,51.96,52.0,51.96,52.0,138953.0,46.832,46.8681,46.832,46.8681,138953.0
2018-09-27 14:55:00,51.99,52.02,51.99,52.01,200155.0,46.8591,46.8861,46.8591,46.8771,200155.0
2018-09-27 15:00:00,52.01,52.01,51.9,51.91,106008.0,46.8771,46.8771,46.7779,46.787,106008.0
2018-09-27 15:05:00,51.91,51.93,51.9,51.91,128624.0,46.787,46.805,46.7779,46.787,128624.0
2018-09-27 15:10:00,51.9,51.94,51.88,51.91,146689.0,46.7779,46.814,46.7599,46.787,146689.0
2018-09-27 15:15:00,51.91,51.93,51.9,51.92,97016.0,46.787,46.805,46.7779,46.796,97016.0
2018-09-27 15:20:00,51.92,51.92,51.83,51.85,79366.0,46.796,46.796,46.7148,46.7329,79366.0
2018-09-27 15:25:00,51.85,51.86,51.73,51.73,138656.0,46.7329,46.7419,46.6247,46.6247,138656.0
2018-09-27 15:30:00,51.74,51.76,51.69,51.72,123923.0,46.6337,46.6518,46.5887,46.6157,123923.0
2018-09-27 15:35:00,51.72,51.73,51.64,51.68,180657.0,46.6157,46.6247,46.5436,46.5797,180657.0
2018-09-27 15:40:00,51.67,51.71,51.65,51.7,138643.0,46.5706,46.6067,46.5526,46.5977,138643.0
2018-09-27 15:45:00,51.7,51.73,51.65,51.68,259598.0,46.5977,46.6247,46.5526,46.5797,259598.0
2018-09-27 15:50:00,51.67,51.75,51.65,51.69,305824.0,46.5706,46.6427,46.5526,46.5887,305824.0
2018-09-27 15:55:00,51.69,51.74,51.64,51.7,794778.0,46.5887,46.6337,46.5436,46.5977,794778.0
2018-09-28 09:30:00,51.54,51.74,51.49,51.73,426199.0,46.4535,46.6337,46.4084,46.6247,426199.0
2018-09-28 09:35:00,51.73,51.78,51.59,51.76,227269.0,46.6247,46.6698,46.4985,46.6518,227269.0
2018-09-28 09:40:00,51.75,51.79,51.69,51.69,241021.0,46.6427,46.6788,46.5887,46.5887,241021.0
2018-09-28 09:45:00,51.69,51.69,51.57,51.62,234566.0,46.5887,46.5887,46.4805,46.5256,234566.0
2018-09-28 09:50:00,51.62,51.64,51.49,51.58,240716.0,46.5256,46.5436,46.4084,46.4895,240716.0
2018-09-28 09:55:00,51.58,51.6,51.53,51.57,209743.0,46.4895,46.5075,46.4445,46.4805,209743.0
2018-09-28 10:00:00,51.57,51.68,51.56,51.65,226103.0,46.4805,46.5797,46.4715,46.5526,226103.0
2018-09-28 10:05:00,51.65,51.66,51.61,51.64,121700.0,46.5526,46.5616,46.5166,46.5436,121700.0
2018-09-28 10:10:00,51.65,51.67,51.63,51.66,126897.0,46.5526,46.5706,46.5346,46.5616,126897.0
2018-09-28 10:15:00,51.66,51.72,51.65,51.71,126344.0,46.5616,46.6157,46.5526,46.6067,126344.0
2018-09-28 10:20:00,51.71,51.78,51.71,51.78,150665.0,46.6067,46.6698,46.6067,46.6698,150665.0
2018-09-28 10:25:00,51.77,51.86,51.77,51.86,217553.0,46.6608,46.7419,46.6608,46.7419,217553.0
2018-09-28 10:30:00,51.85,51.89,51.83,51.87,172855.0,46.7329,46.7689,46.7148,46.7509,172855.0
2018-09-28 10:35:00,51.86,51.91,51.83,51.91,264524.0,46.7419,46.787,46.7148,46.787,264524.0
2018-09-28 10:40:00,51.91,51.91,51.88,51.89,115786.0,46.787,46.787,46.7599,46.7689,115786.0
2018-09-28 10:45:00,51.89,51.99,51.89,51.98,200837.0,46.7689,46.8591,46.7689,46.85,200837.0
2018-09-28 10:50:00,51.98,52.0,51.95,51.99,187426.0,46.85,46.8681,46.823,46.8591,187426.0
2018-09-28 10:55:00,51.99,52.01,51.9,51.93,258027.0,46.8591,46.8771,46.7779,46.805,258027.0
2018-09-28 11:00:00,51.93,51.95,51.88,51.93,155298.0,46.805,46.823,46.7599,46.805,155298.0
2018-09-28 11:05:00,51.92,51.98,51.92,51.94,195671.0,46.796,46.85,46.796,46.814,195671.0
2018-09-28 11:10:00,51.94,51.95,51.89,51.91,143584.0,46.814,46.823,46.7689,46.787,143584.0
2018-09-28 11:15:00,51.91,51.91,51.87,51.91,170665.0,46.787,46.787,46.7509,46.787,170665.0
2018-09-28 11:20:00,51.91,51.95,51.91,51.95,92140.0,46.787,46.823,46.787,46.823,92140.0
2018-09-28 11:25:00,51.94,51.96,51.93,51.93,116477.0,46.814,46.832,46.805,46.805,116477.0
2018-09-28 11:30:00,51.93,51.95,51.91,51.91,96688.0,46.805,46.823,46.787,46.787,96688.0
2018-09-28 11:35:00,51.91,51.92,51.88,51.91,180384.0,46.787,46.796,46.7599,46.787,180384.0
2018-09-28 11:40:00,51.91,51.92,51.88,51.9,88889.0,46.787,46.796,46.7599,46.7779,88889.0
2018-09-28 11:45:00,51.9,51.91,51.87,51.9,85486.0,46.7779,46.787,46.7509,46.7779,85486.0
2018-09-28 11:50:00,51.9,51.91,51.87,51.88,97752.0,46.7779,46.787,46.7509,46.7599,97752.0
2018-09-28 11:55:00,51.88,51.91,51.88,51.9,234693.0,46.7599,46.787,46.7599,46.7779,234693.0
2018-09-28 12:00:00,51.9,51.91,51.83,51.83,163046.0,46.7779,46.787,46.7148,46.7148,163046.0
2018-09-28 12:05:00,51.84,51.87,51.81,51.86,92297.0,46.7239,46.7509,46.6968,46.7419,92297.0
2018-09-28 12:10:00,51.86,51.87,51.84,51.86,106327.0,46.7419,46.7509,46.7239,46.7419,106327.0
2018-09-28 12:15:00,51.86,51.86,51.85,51.85,60412.0,46.7419,46.7419,46.7329,46.7329,60412.0
2018-09-28 12:20:00,51.85,51.87,51.81,51.83,162889.0,46.7329,46.7509,46.6968,46.7148,162889.0
2018-09-28 12:25:00,51.83,51.84,51.8,51.8,113026.0,46.7148,46.7239,46.6878,46.6878,113026.0
2018-09-28 12:30:00,51.8,51.84,51.8,51.84,92625.0,46.6878,46.7239,46.6878,46.7239,92625.0
2018-09-28 12:35:00,51.83,51.84,51.82,51.84,45826.0,46.7148,46.7239,46.7058,46.7239,45826.0
2018-09-28 12:40:00,51.83,51.84,51.82,51.82,72547.0,46.7148,46.7239,46.7058,46.7058,72547.0
2018-09-28 12:45:00,51.83,51.83,51.76,51.8,190552.0,46.7148,46.7148,46.6518,46.6878,190552.0
2018-09-28 12:50:00,51.8,51.81,51.74,51.77,81171.0,46.6878,46.6968,46.6337,46.6608,81171.0
2018-09-28 12:55:00,51.78,51.79,51.75,51.77,120374.0,46.6698,46.6788,46.6427,46.6608,120374.0
2018-09-28 13:00:00,51.77,51.77,51.72,51.73,148963.0,46.6608,46.6608,46.6157,46.6247,148963.0
2018-09-28 13:05:00,51.73,51.74,51.7,51.72,106958.0,46.6247,46.6337,46.5977,46.6157,106958.0
2018-09-28 13:10:00,51.73,51.75,51.72,51.72,118446.0,46.6247,46.6427,46.6157,46.6157,118446.0
2018-09-28 13:15:00,51.73,51.74,51.72,51.72,104636.0,46.6247,46.6337,46.6157,46.6157,104636.0
2018-09-28 13:20:00,51.72,51.73,51.72,51.72,27392.0,46.6157,46.6247,46.6157,46.6157,27392.0
2018-09-28 13:25:00,51.73,51.73,51.7,51.72,139113.0,46.6247,46.6247,46.5977,46.6157,139113.0
2018-09-28 13:30:00,51.72,51.81,51.72,51.81,144287.0,46.6157,46.6968,46.6157,46.6968,144287.0
2018-09-28 13:35:00,51.82,51.84,51.81,51.83,50202.0,46.7058,46.7239,46.6968,46.7148,50202.0
2018-09-28 13:40:00,51.83,51.84,51.82,51.83,97134.0,46.7148,46.7239,46.7058,46.7148,97134.0
2018-09-28 13:45:00,51.83,51.84,51.83,51.83,54669.0,46.7148,46.7239,46.7148,46.7148,54669.0
2018-09-28 13:50:00,51.83,51.9,51.83,51.9,228253.0,46.7148,46.7779,46.7148,46.7779,228253.0
2018-09-28 13:55:00,51.9,51.9,51.86,51.86,140668.0,46.7779,46.7779,46.7419,46.7419,140668.0
2018-09-28 14:00:00,51.86,51.87,51.85,51.85,113804.0,46.7419,46.7509,46.7329,46.7329,113804.0
2018-09-28 14:05:00,51.85,51.85,51.82,51.84,125755.0,46.7329,46.7329,46.7058,46.7239,125755.0
2018-09-28 14:10:00,51.83,51.84,51.8,51.83,235882.0,46.7148,46.7239,46.6878,46.7148,235882.0
2018-09-28 14:15:00,51.84,51.87,51.82,51.86,130350.0,46.7239,46.7509,46.7058,46.7419,130350.0
2018-09-28 14:20:00,51.87,51.89,51.86,51.87,130455.0,46.7509,46.7689,46.7419,46.7509,130455.0
2018-09-28 14:25:00,51.88,51.88,51.86,51.87,184438.0,46.7599,46.7599,46.7419,46.7509,184438.0
2018-09-28 14:30:00,51.88,51.88,51.81,51.82,262465.0,46.7599,46.7599,46.6968,46.7058,262465.0
2018-09-28 14:35:00,51.83,51.83,51.82,51.83,128608.0,46.7148,46.7148,46.7058,46.7148,128608.0
2018-09-28 14:40:00,51.82,51.83,51.81,51.82,173831.0,46.7058,46.7148,46.6968,46.7058,173831.0
2018-09-28 14:45:00,51.82,51.83,51.8,51.8,220803.0,46.7058,46.7148,46.6878,46.6878,220803.0
2018-09-28 14:50:00,51.8,51.81,51.78,51.79,170235.0,46.6878,46.6968,46.6698,46.6788,170235.0
2018-09-28 14:55:00,51.79,51.81,51.79,51.8,128275.0,46.6788,46.6968,46.6788,46.6878,128275.0
2018-09-28 15:00:00,51.8,51.8,51.71,51.72,169774.0,46.6878,46.6878,46.6067,46.6157,169774.0
2018-09-28 15:05:00,51.71,51.76,51.71,51.74,101710.0,46.6067,46.6518,46.6067,46.6337,101710.0
2018-09-28 15:10:00,51.75,51.75,51.72,51.73,89970.0,46.6427,46.6427,46.6157,46.6247,89970.0
2018-09-28 15:15:00,51.73,51.74,51.7,51.73,125636.0,46.6247,46.6337,46.5977,46.6247,125636.0
2018-09-28 15:20:00,51.73,51.77,51.71,51.73,143091.0,46.6247,46.6608,46.6067,46.6247,143091.0
2018-09-28 15:25:00,51.73,51.74,51.64,51.65,201896.0,46.6247,46.6337,46.5436,46.5526,201896.0
2018-09-28 15:30:00,51.65,51.65,51.55,51.63,272392.0,46.5526,46.5526,46.4625,46.5346,272392.0
2018-09-28 15:35:00,51.63,51.64,51.57,51.59,162574.0,46.5346,46.5436,46.4805,46.4985,162574.0
2018-09-28 15:40:00,51.6,51.62,51.52,51.55,220985.0,46.5075,46.5256,46.4354,46.4625,220985.0
2018-09-28 15:45:00,51.54,51.64,51.51,51.61,310309.0,46.4535,46.5436,46.4264,46.5166,310309.0
2018-09-28 15:50:00,51.61,51.64,51.58,51.62,256014.0,46.5166,46.5436,46.4895,46.5256,256014.0
2018-09-28 15:55:00,51.61,51.64,51.54,51.55,977414.0,46.5166,46.5436,46.4535,46.4625,977414.0
2018-10-01 09:30:00,51.22,51.42,51.14,51.33,876216.0,46.165,46.3453,46.0929,46.2642,876216.0
2018-10-01 09:35:00,51.34,51.54,51.31,51.51,493698.0,46.2732,46.4535,46.2462,46.4264,493698.0
2018-10-01 09:40:00,51.52,51.54,51.42,51.52,442202.0,46.4354,46.4535,46.3453,46.4354,442202.0
2018-10-01 09:45:00,51.52,51.63,51.51,51.57,470030.0,46.4354,46.5346,46.4264,46.4805,470030.0
2018-10-01 09:50:00,51.56,51.63,51.52,51.6,298512.0,46.4715,46.5346,46.4354,46.5075,298512.0
2018-10-01 09:55:00,51.6,51.62,51.51,51.53,408178.0,46.5075,46.5256,46.4264,46.4445,408178.0
2018-10-01 10:00:00,51.52,51.61,51.45,51.59,307895.0,46.4354,46.5166,46.3723,46.4985,307895.0
2018-10-01 10:05:00,51.59,51.62,51.58,51.6,320627.0,46.4985,46.5256,46.4895,46.5075,320627.0
2018-10-01 10:10:00,51.6,51.62,51.54,51.55,227908.0,46.5075,46.5256,46.4535,46.4625,227908.0
2018-10-01 10:15:00,51.55,51.68,51.55,51.66,394823.0,46.4625,46.5797,46.4625,46.5616,394823.0
2018-10-01 10:20:00,51.67,51.67,51.64,51.66,237323.0,46.5706,46.5706,46.5436,46.5616,237323.0
2018-10-01 10:25:00,51.66,51.66,51.6,51.6,337361.0,46.5616,46.5616,46.5075,46.5075,337361.0
2018-10-01 10:30:00,51.6,51.76,51.6,51.74,273460.0,46.5075,46.6518,46.5075,46.6337,273460.0
2018-10-01 10:35:00,51.74,51.75,51.68,51.72,193284.0,46.6337,46.6427,46.5797,46.6157,193284.0
2018-10-01 10:40:00,51.72,51.72,51.69,51.71,152407.0,46.6157,46.6157,46.5887,46.6067,152407.0
2018-10-01 10:45:00,51.71,51.72,51.65,51.66,208096.0,46.6067,46.6157,46.5526,46.5616,208096.0
2018-10-01 10:50:00,51.65,51.71,51.64,51.7,117938.0,46.5526,46.6067,46.5436,46.5977,117938.0
2018-10-01 10:55:00,51.7,51.75,51.7,51.74,163399.0,46.5977,46.6427,46.5977,46.6337,163399.0
2018-10-01 11:00:00,51.73,51.76,51.67,51.67,230196.0,46.6247,46.6518,46.5706,46.5706,230196.0
2018-10-01 11:05:00,51.67,51.69,51.65,51.68,178557.0,46.5706,46.5887,46.5526,46.5797,178557.0
2018-10-01 11:10:00,51.68,51.75,51.68,51.75,139388.0,46.5797,46.6427,46.5797,46.6427,139388.0
2018-10-01 11:15:00,51.75,51.75,51.69,51.71,95922.0,46.6427,46.6427,46.5887,46.6067,95922.0
2018-10-01 11:20:00,51.7,51.73,51.7,51.71,117215.0,46.5977,46.6247,46.5977,46.6067,117215.0
2018-10-01 11:25:00,51.7,51.71,51.68,51.7,116257.0,46.5977,46.6067,46.5797,46.5977,116257.0
2018-10-01 11:30:00,51.7,51.71,51.68,51.7,118039.0,46.5977,46.6067,46.5797,46.5977,118039.0
2018-10-01 11:35:00,51.7,51.74,51.7,51.73,120851.0,46.5977,46.6337,46.5977,46.6247,120851.0
2018-10-01 11:40:00,51.74,51.74,51.71,51.71,126027.0,46.6337,46.6337,46.6067,46.6067,126027.0
2018-10-01 11:45:00,51.72,51.73,51.71,51.72,97068.0,46.6157,46.6247,46.6067,46.6157,97068.0
2018-10-01 11:50:00,51.72,51.75,51.67,51.68,164225.0,46.6157,46.6427,46.5706,46.5797,164225.0
2018-10-01 11:55:00,51.68,51.79,51.67,51.79,276053.0,46.5797,46.6788,46.5706,46.6788,276053.0
2018-10-01 12:00:00,51.8,51.84,51.76,51.83,158854.0,46.6878,46.7239,46.6518,46.7148,158854.0
2018-10-01 12:05:00,51.83,51.87,51.82,51.87,103097.0,46.7148,46.7509,46.7058,46.7509,103097.0
2018-10-01 12:10:00,51.87,51.92,51.86,51.89,152933.0,46.7509,46.796,46.7419,46.7689,152933.0
2018-10-01 12:15:00,51.89,51.9,51.83,51.84,125440.0,46.7689,46.7779,46.7148,46.7239,125440.0
2018-10-01 12:20:00,51.85,51.87,51.8,51.84,163692.0,46.7329,46.7509,46.6878,46.7239,163692.0
2018-10-01 12:25:00,51.84,51.86,51.84,51.85,80370.0,46.7239,46.7419,46.7239,46.7329,80370.0
2018-10-01 12:30:00,51.84,51.86,51.83,51.85,125460.0,46.7239,46.7419,46.7148,46.7329,125460.0
2018-10-01 12:35:00,51.85,51.87,51.84,51.86,98782.0,46.7329,46.7509,46.7239,46.7419,98782.0
2018-10-01 12:40:00,51.86,51.87,51.83,51.86,125840.0,46.7419,46.7509,46.7148,46.7419,125840.0
2018-10-01 12:45:00,51.85,51.85,51.8,51.84,144958.0,46.7329,46.7329,46.6878,46.7239,144958.0
2018-10-01 12:50:00,51.84,51.88,51.83,51.88,142908.0,46.7239,46.7599,46.7148,46.7599,142908.0
2018-10-01 12:55:00,51.88,51.93,51.87,51.88,172802.0,46.7599,46.805,46.7509,46.7599,172802.0
2018-10-01 13:00:00,51.89,51.92,51.88,51.9,66614.0,46.7689,46.796,46.7599,46.7779,66614.0
2018-10-01 13:05:00,51.9,51.94,51.9,51.91,174572.0,46.7779,46.814,46.7779,46.787,174572.0
2018-10-01 13:10:00,51.91,51.93,51.9,51.93,86093.0,46.787,46.805,46.7779,46.805,86093.0
2018-10-01 13:15:00,51.93,51.96,51.92,51.96,119923.0,46.805,46.832,46.796,46.832,119923.0
2018-10-01 13:20:00,51.96,51.98,51.92,51.97,120881.0,46.832,46.85,46.796,46.841,120881.0
2018-10-01 13:25:00,51.97,51.98,51.95,51.96,107525.0,46.841,46.85,46.823,46.832,107525.0
2018-10-01 13:30:00,51.96,51.99,51.95,51.96,154742.0,46.832,46.8591,46.823,46.832,154742.0
2018-10-01 13:35:00,51.96,51.97,51.95,51.97,52806.0,46.832,46.841,46.823,46.841,52806.0
2018-10-01 13:40:00,51.97,51.99,51.94,51.95,196557.0,46.841,46.8591,46.814,46.823,196557.0
2018-10-01 13:45:00,51.95,51.96,51.87,51.88,265706.0,46.823,46.832,46.7509,46.7599,265706.0
2018-10-01 13:50:00,51.89,51.91,51.83,51.86,145323.0,46.7689,46.787,46.7148,46.7419,145323.0
2018-10-01 13:55:00,51.86,51.87,51.78,51.81,175016.0,46.7419,46.7509,46.6698,46.6968,175016.0
2018-10-01 14:00:00,51.8,51.81,51.74,51.76,189980.0,46.6878,46.6968,46.6337,46.6518,189980.0
2018-10-01 14:05:00,51.76,51.8,51.73,51.8,200346.0,46.6518,46.6878,46.6247,46.6878,200346.0
2018-10-01 14:10:00,51.8,51.82,51.78,51.8,124466.0,46.6878,46.7058,46.6698,46.6878,124466.0
2018-10-01 14:15:00,51.8,51.82,51.74,51.8,135211.0,46.6878,46.7058,46.6337,46.6878,135211.0
2018-10-01 14:20:00,51.8,51.84,51.79,51.83,143165.0,46.6878,46.7239,46.6788,46.7148,143165.0
2018-10-01 14:25:00,51.84,51.87,51.83,51.87,118765.0,46.7239,46.7509,46.7148,46.7509,118765.0
2018-10-01 14:30:00,51.87,51.89,51.84,51.86,192055.0,46.7509,46.7689,46.7239,46.7419,192055.0
2018-10-01 14:35:00,51.85,51.87,51.81,51.86,149892.0,46.7329,46.7509,46.6968,46.7419,149892.0
2018-10-01 14:40:00,51.87,51.87,51.85,51.87,74192.0,46.7509,46.7509,46.7329,46.7509,74192.0
2018-10-01 14:45:00,51.86,51.89,51.86,51.89,444197.0,46.7419,46.7689,46.7419,46.7689,444197.0
2018-10-01 14:50:00,51.89,51.92,51.88,51.9,165946.0,46.7689,46.796,46.7599,46.7779,165946.0
2018-10-01 14:55:00,51.91,51.91,51.82,51.82,162726.0,46.787,46.787,46.7058,46.7058,162726.0
2018-10-01 15:00:00,51.83,51.9,51.8,51.8,233752.0,46.7148,46.7779,46.6878,46.6878,233752.0
2018-10-01 15:05:00,51.81,51.86,51.8,51.86,154210.0,46.6968,46.7419,46.6878,46.7419,154210.0
2018-10-01 15:10:00,51.86,51.87,51.82,51.87,161895.0,46.7419,46.7509,46.7058,46.7509,161895.0
2018-10-01 15:15:00,51.87,51.87,51.81,51.84,203306.0,46.7509,46.7509,46.6968,46.7239,203306.0
2018-10-01 15:20:00,51.84,51.84,51.8,51.8,181260.0,46.7239,46.7239,46.6878,46.6878,181260.0
2018-10-01 15:25:00,51.8,51.81,51.7,51.73,360854.0,46.6878,46.6968,46.5977,46.6247,360854.0
2018-10-01 15:30:00,51.73,51.74,51.68,51.72,287033.0,46.6247,46.6337,46.5797,46.6157,287033.0
2018-10-01 15:35:00,51.73,51.73,51.69,51.71,333111.0,46.6247,46.6247,46.5887,46.6067,333111.0
2018-10-01 15:40:00,51.71,51.71,51.65,51.7,352678.0,46.6067,46.6067,46.5526,46.5977,352678.0
2018-10-01 15:45:00,51.71,51.83,51.69,51.8,382785.0,46.6067,46.7148,46.5887,46.6878,382785.0
2018-10-01 15:50:00,51.8,51.84,51.76,51.8,310710.0,46.6878,46.7239,46.6518,46.6878,310710.0
2018-10-01 15:55:00,51.8,51.82,51.77,51.81,551486.0,46.6878,46.7058,46.6608,46.6968,551486.0
2018-10-02 09:30:00,51.65,51.8,51.6,51.75,527477.0,46.5526,46.6878,46.5075,46.6427,527477.0
2018-10-02 09:35:00,51.75,51.75,51.59,51.6,297143.0,46.6427,46.6427,46.4985,46.5075,297143.0
2018-10-02 09:40:00,51.6,51.61,51.54,51.55,265180.0,46.5075,46.5166,46.4535,46.4625,265180.0
2018-10-02 09:45:00,51.55,51.56,51.42,51.45,316206.0,46.4625,46.4715,46.3453,46.3723,316206.0
2018-10-02 09:50:00,51.45,51.48,51.3,51.3,263796.0,46.3723,46.3994,46.2372,46.2372,263796.0
2018-10-02 09:55:00,51.3,51.38,51.27,51.37,360848.0,46.2372,46.3093,46.2101,46.3002,360848.0
2018-10-02 10:00:00,51.38,51.38,51.13,51.14,379430.0,46.3093,46.3093,46.0839,46.0929,379430.0
2018-10-02 10:05:00,51.14,51.15,50.92,50.92,562155.0,46.0929,46.102,45.8947,45.8947,562155.0
2018-10-02 10:10:00,50.92,50.95,50.82,50.88,361869.0,45.8947,45.9217,45.8045,45.8586,361869.0
2018-10-02 10:15:00,50.89,50.93,50.85,50.9,299347.0,45.8676,45.9037,45.8316,45.8766,299347.0
2018-10-02 10:20:00,50.9,50.99,50.85,50.99,244241.0,45.8766,45.9577,45.8316,45.9577,244241.0
2018-10-02 10:25:00,50.99,50.99,50.91,50.93,169797.0,45.9577,45.9577,45.8856,45.9037,169797.0
2018-10-02 10:30:00,50.93,50.99,50.92,50.98,188109.0,45.9037,45.9577,45.8947,45.9487,188109.0
2018-10-02 10:35:00,50.98,51.01,50.96,50.96,218563.0,45.9487,45.9758,45.9307,45.9307,218563.0
2018-10-02 10:40:00,50.97,51.07,50.96,51.07,376937.0,45.9397,46.0299,45.9307,46.0299,376937.0
2018-10-02 10:45:00,51.06,51.07,50.96,51.04,161303.0,46.0208,46.0299,45.9307,46.0028,161303.0
2018-10-02 10:50:00,51.04,51.07,51.03,51.03,213575.0,46.0028,46.0299,45.9938,45.9938,213575.0
2018-10-02 10:55:00,51.04,51.09,50.97,50.97,292806.0,46.0028,46.0479,45.9397,45.9397,292806.0
2018-10-02 11:00:00,50.96,51.04,50.95,50.99,170475.0,45.9307,46.0028,45.9217,45.9577,170475.0
2018-10-02 11:05:00,50.99,51.01,50.96,51.01,157246.0,45.9577,45.9758,45.9307,45.9758,157246.0
2018-10-02 11:10:00,51.0,51.02,50.98,50.98,230019.0,45.9668,45.9848,45.9487,45.9487,230019.0
2018-10-02 11:15:00,50.99,51.01,50.91,50.91,133557.0,45.9577,45.9758,45.8856,45.8856,133557.0
2018-10-02 11:20:00,50.91,50.95,50.88,50.95,281552.0,45.8856,45.9217,45.8586,45.9217,281552.0
2018-10-02 11:25:00,50.95,50.95,50.85,50.85,133100.0,45.9217,45.9217,45.8316,45.8316,133100.0
2018-10-02 11:30:00,50.86,50.91,50.85,50.88,192981.0,45.8406,45.8856,45.8316,45.8586,192981.0
2018-10-02 11:35:00,50.87,50.88,50.83,50.84,107312.0,45.8496,45.8586,45.8135,45.8226,107312.0
2018-10-02 11:40:00,50.84,50.91,50.82,50.9,180568.0,45.8226,45.8856,45.8045,45.8766,180568.0
2018-10-02 11:45:00,50.91,50.91,50.85,50.87,211417.0,45.8856,45.8856,45.8316,45.8496,211417.0
2018-10-02 11:50:00,50.86,50.9,50.81,50.86,206913.0,45.8406,45.8766,45.7955,45.8406,206913.0
2018-10-02 11:55:00,50.86,50.95,50.86,50.91,210527.0,45.8406,45.9217,45.8406,45.8856,210527.0
2018-10-02 12:00:00,50.9,51.0,50.89,50.99,126547.0,45.8766,45.9668,45.8676,45.9577,126547.0
2018-10-02 12:05:00,51.0,51.01,50.95,51.0,177434.0,45.9668,45.9758,45.9217,45.9668,177434.0
2018-10-02 12:10:00,51.01,51.01,50.95,50.95,195330.0,45.9758,45.9758,45.9217,45.9217,195330.0
2018-10-02 12:15:00,50.95,50.96,50.85,50.86,214582.0,45.9217,45.9307,45.8316,45.8406,214582.0
2018-10-02 12:20:00,50.86,50.91,50.85,50.9,91915.0,45.8406,45.8856,45.8316,45.8766,91915.0
2018-10-02 12:25:00,50.9,50.91,50.89,50.91,132321.0,45.8766,45.8856,45.8676,45.8856,132321.0
2018-10-02 12:30:00,50.91,50.96,50.9,50.92,373528.0,45.8856,45.9307,45.8766,45.8947,373528.0
2018-10-02 12:35:00,50.92,50.93,50.86,50.86,161913.0,45.8947,45.9037,45.8406,45.8406,161913.0
2018-10-02 12:40:00,50.86,50.87,50.77,50.8,285823.0,45.8406,45.8496,45.7595,45.7865,285823.0
2018-10-02 12:45:00,50.81,50.81,50.76,50.8,143443.0,45.7955,45.7955,45.7504,45.7865,143443.0
2018-10-02 12:50:00,50.8,50.81,50.73,50.75,209658.0,45.7865,45.7955,45.7234,45.7414,209658.0
2018-10-02 12:55:00,50.75,50.78,50.7,50.78,272265.0,45.7414,45.7685,45.6964,45.7685,272265.0
2018-10-02 13:00:00,50.77,50.78,50.74,50.77,121399.0,45.7595,45.7685,45.7324,45.7595,121399.0
2018-10-02 13:05:00,50.78,50.82,50.73,50.73,175909.0,45.7685,45.8045,45.7234,45.7234,175909.0
2018-10-02 13:10:00,50.73,50.75,50.6,50.63,399271.0,45.7234,45.7414,45.6062,45.6333,399271.0
2018-10-02 13:15:00,50.63,50.69,50.62,50.69,119701.0,45.6333,45.6874,45.6243,45.6874,119701.0
2018-10-02 13:20:00,50.69,50.7,50.64,50.64,101941.0,45.6874,45.6964,45.6423,45.6423,101941.0
2018-10-02 13:25:00,50.64,50.7,50.62,50.7,105476.0,45.6423,45.6964,45.6243,45.6964,105476.0
2018-10-02 13:30:00,50.7,50.71,50.65,50.7,161631.0,45.6964,45.7054,45.6513,45.6964,161631.0
2018-10-02 13:35:00,50.7,50.73,50.69,50.7,183710.0,45.6964,45.7234,45.6874,45.6964,183710.0
2018-10-02 13:40:00,50.71,50.72,50.68,50.68,124820.0,45.7054,45.7144,45.6783,45.6783,124820.0
2018-10-02 13:45:00,50.68,50.7,50.66,50.66,85473.0,45.6783,45.6964,45.6603,45.6603,85473.0
2018-10-02 13:50:00,50.66,50.67,50.57,50.59,232849.0,45.6603,45.6693,45.5792,45.5972,232849.0
2018-10-02 13:55:00,50.58,50.63,50.56,50.62,190437.0,45.5882,45.6333,45.5702,45.6243,190437.0
2018-10-02 14:00:00,50.62,50.64,50.58,50.6,137006.0,45.6243,45.6423,45.5882,45.6062,137006.0
2018-10-02 14:05:00,50.61,50.66,50.6,50.63,147999.0,45.6152,45.6603,45.6062,45.6333,147999.0
2018-10-02 14:10:00,50.64,50.64,50.56,50.57,133507.0,45.6423,45.6423,45.5702,45.5792,133507.0
2018-10-02 14:15:00,50.57,50.59,50.55,50.56,186841.0,45.5792,45.5972,45.5612,45.5702,186841.0
2018-10-02 14:20:00,50.57,50.62,50.56,50.61,113767.0,45.5792,45.6243,45.5702,45.6152,113767.0
2018-10-02 14:25:00,50.61,50.61,50.58,50.58,116954.0,45.6152,45.6152,45.5882,45.5882,116954.0
2018-10-02 14:30:00,50.59,50.6,50.58,50.6,83275.0,45.5972,45.6062,45.5882,45.6062,83275.0
2018-10-02 14:35:00,50.6,50.6,50.5,50.52,325969.0,45.6062,45.6062,45.5161,45.5341,325969.0
2018-10-02 14:40:00,50.52,50.57,50.51,50.54,132026.0,45.5341,45.5792,45.5251,45.5522,132026.0
2018-10-02 14:45:00,50.54,50.54,50.48,50.51,234445.0,45.5522,45.5522,45.4981,45.5251,234445.0
2018-10-02 14:50:00,50.51,50.53,50.48,50.48,204835.0,45.5251,45.5431,45.4981,45.4981,204835.0
2018-10-02 14:55:00,50.48,50.51,50.44,50.48,268915.0,45.4981,45.5251,45.462,45.4981,268915.0
2018-10-02 15:00:00,50.48,50.48,50.35,50.36,380986.0,45.4981,45.4981,45.3809,45.3899,380986.0
2018-10-02 15:05:00,50.36,50.37,50.3,50.36,302212.0,45.3899,45.3989,45.3358,45.3899,302212.0
2018-10-02 15:10:00,50.37,50.37,50.28,50.3,314206.0,45.3989,45.3989,45.3178,45.3358,314206.0
2018-10-02 15:15:00,50.29,50.3,50.17,50.17,387617.0,45.3268,45.3358,45.2187,45.2187,387617.0
2018-10-02 15:20:00,50.17,50.21,50.16,50.17,362960.0,45.2187,45.2547,45.2097,45.2187,362960.0
2018-10-02 15:25:00,50.18,50.21,50.13,50.13,398303.0,45.2277,45.2547,45.1826,45.1826,398303.0
2018-10-02 15:30:00,50.14,50.23,50.13,50.2,433368.0,45.1916,45.2728,45.1826,45.2457,433368.0
2018-10-02 15:35:00,50.2,50.21,50.16,50.17,467544.0,45.2457,45.2547,45.2097,45.2187,467544.0
2018-10-02 15:40:00,50.16,50.25,50.16,50.24,564099.0,45.2097,45.2908,45.2097,45.2818,564099.0
2018-10-02 15:45:00,50.24,50.27,50.24,50.27,587164.0,45.2818,45.3088,45.2818,45.3088,587164.0
2018-10-02 15:50:00,50.27,50.28,50.22,50.25,776999.0,45.3088,45.3178,45.2637,45.2908,776999.0
2018-10-02 15:55:00,50.24,50.26,50.2,50.22,1110405.0,45.2818,45.2998,45.2457,45.2637,1110405.0
2018-10-03 09:30:00,49.59,49.92,49.59,49.86,727761.0,44.6959,44.9933,44.6959,44.9393,727761.0
2018-10-03 09:35:00,49.85,50.0,49.79,49.89,483995.0,44.9303,45.0655,44.8762,44.9663,483995.0
2018-10-03 09:40:00,49.89,50.0,49.89,49.99,308317.0,44.9663,45.0655,44.9663,45.0564,308317.0
2018-10-03 09:45:00,49.99,50.01,49.92,49.97,354775.0,45.0564,45.0745,44.9933,45.0384,354775.0
2018-10-03 09:50:00,49.98,49.98,49.86,49.96,251566.0,45.0474,45.0474,44.9393,45.0294,251566.0
2018-10-03 09:55:00,49.95,50.01,49.95,49.99,311283.0,45.0204,45.0745,45.0204,45.0564,311283.0
2018-10-03 10:00:00,49.99,50.02,49.95,50.0,386016.0,45.0564,45.0835,45.0204,45.0655,386016.0
2018-10-03 10:05:00,50.0,50.07,49.96,50.04,530848.0,45.0655,45.1285,45.0294,45.1015,530848.0
2018-10-03 10:10:00,50.04,50.06,49.98,50.03,509773.0,45.1015,45.1195,45.0474,45.0925,509773.0
2018-10-03 10:15:00,50.04,50.04,49.89,49.91,409641.0,45.1015,45.1015,44.9663,44.9843,409641.0
2018-10-03 10:20:00,49.91,50.01,49.89,50.0,320424.0,44.9843,45.0745,44.9663,45.0655,320424.0
2018-10-03 10:25:00,50.0,50.03,49.95,49.96,280897.0,45.0655,45.0925,45.0204,45.0294,280897.0
2018-10-03 10:30:00,49.96,50.01,49.93,49.99,248157.0,45.0294,45.0745,45.0024,45.0564,248157.0
2018-10-03 10:35:00,49.98,50.01,49.95,49.97,254753.0,45.0474,45.0745,45.0204,45.0384,254753.0
2018-10-03 10:40:00,49.96,50.01,49.96,49.99,276037.0,45.0294,45.0745,45.0294,45.0564,276037.0
2018-10-03 10:45:00,49.99,50.0,49.98,50.0,199126.0,45.0564,45.0655,45.0474,45.0655,199126.0
2018-10-03 10:50:00,49.99,50.01,49.97,49.98,299244.0,45.0564,45.0745,45.0384,45.0474,299244.0
2018-10-03 10:55:00,49.98,49.98,49.9,49.91,229089.0,45.0474,45.0474,44.9753,44.9843,229089.0
2018-10-03 11:00:00,49.91,49.92,49.86,49.87,309018.0,44.9843,44.9933,44.9393,44.9483,309018.0
2018-10-03 11:05:00,49.87,49.91,49.86,49.89,205816.0,44.9483,44.9843,44.9393,44.9663,205816.0
2018-10-03 11:10:00,49.89,49.91,49.85,49.89,198984.0,44.9663,44.9843,44.9303,44.9663,198984.0
2018-10-03 11:15:00,49.88,50.01,49.88,49.98,498668.0,44.9573,45.0745,44.9573,45.0474,498668.0
2018-10-03 11:20:00,49.98,50.01,49.97,50.0,406943.0,45.0474,45.0745,45.0384,45.0655,406943.0
2018-10-03 11:25:00,50.0,50.01,49.98,49.98,234211.0,45.0655,45.0745,45.0474,45.0474,234211.0
2018-10-03 11:30:00,49.99,50.01,49.95,49.95,264651.0,45.0564,45.0745,45.0204,45.0204,264651.0
2018-10-03 11:35:00,49.96,49.97,49.9,49.93,198424.0,45.0294,45.0384,44.9753,45.0024,198424.0
2018-10-03 11:40:00,49.93,49.98,49.92,49.97,143918.0,45.0024,45.0474,44.9933,45.0384,143918.0
2018-10-03 11:45:00,49.96,50.0,49.95,49.99,134052.0,45.0294,45.0655,45.0204,45.0564,134052.0
2018-10-03 11:50:00,50.0,50.01,49.95,49.99,229032.0,45.0655,45.0745,45.0204,45.0564,229032.0
2018-10-03 11:55:00,49.99,50.01,49.98,50.0,137634.0,45.0564,45.0745,45.0474,45.0655,137634.0
2018-10-03 12:00:00,50.0,50.01,49.98,50.0,231408.0,45.0655,45.0745,45.0474,45.0655,231408.0
2018-10-03 12:05:00,50.0,50.01,49.98,49.99,184280.0,45.0655,45.0745,45.0474,45.0564,184280.0
2018-10-03 12:10:00,49.99,50.01,49.98,50.01,98702.0,45.0564,45.0745,45.0474,45.0745,98702.0
2018-10-03 12:15:00,50.01,50.02,49.98,50.0,125029.0,45.0745,45.0835,45.0474,45.0655,125029.0
2018-10-03 12:20:00,50.0,50.02,49.99,50.01,408930.0,45.0655,45.0835,45.0564,45.0745,408930.0
2018-10-03 12:25:00,50.01,50.01,49.95,49.99,159592.0,45.0745,45.0745,45.0204,45.0564,159592.0
2018-10-03 12:30:00,50.0,50.01,49.97,49.99,151076.0,45.0655,45.0745,45.0384,45.0564,151076.0
2018-10-03 12:35:00,49.99,50.0,49.95,49.96,120090.0,45.0564,45.0655,45.0204,45.0294,120090.0
2018-10-03 12:40:00,49.96,49.98,49.93,49.93,122291.0,45.0294,45.0474,45.0024,45.0024,122291.0
2018-10-03 12:45:00,49.93,49.99,49.93,49.96,130792.0,45.0024,45.0564,45.0024,45.0294,130792.0
2018-10-03 12:50:00,49.96,49.99,49.96,49.98,67015.0,45.0294,45.0564,45.0294,45.0474,67015.0
2018-10-03 12:55:00,49.98,50.01,49.97,50.0,209590.0,45.0474,45.0745,45.0384,45.0655,209590.0
2018-10-03 13:00:00,50.0,50.05,49.98,50.05,210193.0,45.0655,45.1105,45.0474,45.1105,210193.0
2018-10-03 13:05:00,50.05,50.09,50.02,50.07,198146.0,45.1105,45.1466,45.0835,45.1285,198146.0
2018-10-03 13:10:00,50.07,50.1,50.06,50.09,99561.0,45.1285,45.1556,45.1195,45.1466,99561.0
2018-10-03 13:15:00,50.09,50.1,50.04,50.05,113934.0,45.1466,45.1556,45.1015,45.1105,113934.0
2018-10-03 13:20:00,50.05,50.06,50.02,50.02,139345.0,45.1105,45.1195,45.0835,45.0835,139345.0
2018-10-03 13:25:00,50.03,50.06,50.01,50.05,121337.0,45.0925,45.1195,45.0745,45.1105,121337.0
2018-10-03 13:30:00,50.05,50.07,50.02,50.04,83215.0,45.1105,45.1285,45.0835,45.1015,83215.0
2018-10-03 13:35:00,50.04,50.07,50.04,50.04,108369.0,45.1015,45.1285,45.1015,45.1015,108369.0
2018-10-03 13:40:00,50.05,50.05,50.04,50.04,39901.0,45.1105,45.1105,45.1015,45.1015,39901.0
2018-10-03 13:45:00,50.05,50.07,50.02,50.04,170776.0,45.1105,45.1285,45.0835,45.1015,170776.0
2018-10-03 13:50:00,50.04,50.06,50.03,50.04,107225.0,45.1015,45.1195,45.0925,45.1015,107225.0
2018-10-03 13:55:00,50.04,50.07,49.99,50.01,149261.0,45.1015,45.1285,45.0564,45.0745,149261.0
2018-10-03 14:00:00,50.01,50.02,49.97,50.01,140480.0,45.0745,45.0835,45.0384,45.0745,140480.0
2018-10-03 14:05:00,50.02,50.05,50.02,50.05,112332.0,45.0835,45.1105,45.0835,45.1105,112332.0
2018-10-03 14:10:00,50.04,50.06,50.03,50.05,122258.0,45.1015,45.1195,45.0925,45.1105,122258.0
2018-10-03 14:15:00,50.05,50.05,49.99,49.99,243167.0,45.1105,45.1105,45.0564,45.0564,243167.0
2018-10-03 14:20:00,50.0,50.04,49.99,50.02,169395.0,45.0655,45.1015,45.0564,45.0835,169395.0
2018-10-03 14:25:00,50.03,50.03,49.98,49.99,138228.0,45.0925,45.0925,45.0474,45.0564,138228.0
2018-10-03 14:30:00,50.0,50.01,49.91,49.94,258051.0,45.0655,45.0745,44.9843,45.0114,258051.0
2018-10-03 14:35:00,49.93,49.94,49.86,49.88,164363.0,45.0024,45.0114,44.9393,44.9573,164363.0
2018-10-03 14:40:00,49.88,49.9,49.83,49.9,148403.0,44.9573,44.9753,44.9122,44.9753,148403.0
2018-10-03 14:45:00,49.89,49.9,49.81,49.83,175475.0,44.9663,44.9753,44.8942,44.9122,175475.0
2018-10-03 14:50:00,49.83,49.85,49.81,49.83,124132.0,44.9122,44.9303,44.8942,44.9122,124132.0
2018-10-03 14:55:00,49.83,49.87,49.83,49.86,127132.0,44.9122,44.9483,44.9122,44.9393,127132.0
2018-10-03 15:00:00,49.86,49.89,49.82,49.82,142674.0,44.9393,44.9663,44.9032,44.9032,142674.0
2018-10-03 15:05:00,49.82,49.85,49.81,49.83,207581.0,44.9032,44.9303,44.8942,44.9122,207581.0
2018-10-03 15:10:00,49.83,49.84,49.78,49.8,189455.0,44.9122,44.9212,44.8672,44.8852,189455.0
2018-10-03 15:15:00,49.8,49.8,49.76,49.78,216739.0,44.8852,44.8852,44.8491,44.8672,216739.0
2018-10-03 15:20:00,49.79,49.8,49.75,49.76,242346.0,44.8762,44.8852,44.8401,44.8491,242346.0
2018-10-03 15:25:00,49.75,49.78,49.72,49.77,188019.0,44.8401,44.8672,44.8131,44.8582,188019.0
2018-10-03 15:30:00,49.76,49.81,49.76,49.79,182932.0,44.8491,44.8942,44.8491,44.8762,182932.0
2018-10-03 15:35:00,49.8,49.82,49.79,49.79,209598.0,44.8852,44.9032,44.8762,44.8762,209598.0
2018-10-03 15:40:00,49.79,49.87,49.79,49.87,355723.0,44.8762,44.9483,44.8762,44.9483,355723.0
2018-10-03 15:45:00,49.87,49.88,49.76,49.79,533839.0,44.9483,44.9573,44.8491,44.8762,533839.0
2018-10-03 15:50:00,49.78,49.82,49.78,49.8,453215.0,44.8672,44.9032,44.8672,44.8852,453215.0
2018-10-03 15:55:00,49.8,49.81,49.7,49.75,1077740.0,44.8852,44.8942,44.7951,44.8401,1077740.0
2018-10-04 09:30:00,49.68,49.78,49.48,49.5,565840.0,44.777,44.8672,44.5968,44.6148,565840.0
2018-10-04 09:35:00,49.5,49.61,49.43,49.57,308290.0,44.6148,44.7139,44.5517,44.6779,308290.0
2018-10-04 09:40:00,49.57,49.61,49.48,49.54,243550.0,44.6779,44.7139,44.5968,44.6508,243550.0
2018-10-04 09:45:00,49.54,49.57,49.51,49.55,226878.0,44.6508,44.6779,44.6238,44.6599,226878.0
2018-10-04 09:50:00,49.55,49.57,49.48,49.5,288141.0,44.6599,44.6779,44.5968,44.6148,288141.0
2018-10-04 09:55:00,49.5,49.53,49.35,49.37,435532.0,44.6148,44.6418,44.4796,44.4976,435532.0
2018-10-04 10:00:00,49.36,49.4,49.28,49.28,364525.0,44.4886,44.5247,44.4165,44.4165,364525.0
2018-10-04 10:05:00,49.27,49.39,49.26,49.39,271846.0,44.4075,44.5157,44.3985,44.5157,271846.0
2018-10-04 10:10:00,49.39,49.39,49.28,49.33,217320.0,44.5157,44.5157,44.4165,44.4616,217320.0
2018-10-04 10:15:00,49.32,49.4,49.31,49.32,191940.0,44.4526,44.5247,44.4435,44.4526,191940.0
2018-10-04 10:20:00,49.31,49.34,49.18,49.2,227677.0,44.4435,44.4706,44.3264,44.3444,227677.0
2018-10-04 10:25:00,49.21,49.28,49.17,49.19,193926.0,44.3534,44.4165,44.3174,44.3354,193926.0
2018-10-04 10:30:00,49.19,49.27,49.18,49.27,146519.0,44.3354,44.4075,44.3264,44.4075,146519.0
2018-10-04 10:35:00,49.26,49.36,49.25,49.34,153440.0,44.3985,44.4886,44.3895,44.4706,153440.0
2018-10-04 10:40:00,49.34,49.35,49.27,49.3,158340.0,44.4706,44.4796,44.4075,44.4345,158340.0
2018-10-04 10:45:00,49.3,49.32,49.28,49.31,206455.0,44.4345,44.4526,44.4165,44.4435,206455.0
2018-10-04 10:50:00,49.32,49.34,49.29,49.33,230275.0,44.4526,44.4706,44.4255,44.4616,230275.0
2018-10-04 10:55:00,49.33,49.4,49.33,49.37,202964.0,44.4616,44.5247,44.4616,44.4976,202964.0
2018-10-04 11:00:00,49.36,49.43,49.35,49.41,200568.0,44.4886,44.5517,44.4796,44.5337,200568.0
2018-10-04 11:05:00,49.4,49.46,49.39,49.45,116102.0,44.5247,44.5787,44.5157,44.5697,116102.0
2018-10-04 11:10:00,49.44,49.48,49.41,49.42,224812.0,44.5607,44.5968,44.5337,44.5427,224812.0
2018-10-04 11:15:00,49.43,49.51,49.42,49.49,150041.0,44.5517,44.6238,44.5427,44.6058,150041.0
2018-10-04 11:20:00,49.49,49.52,49.44,49.51,303336.0,44.6058,44.6328,44.5607,44.6238,303336.0
2018-10-04 11:25:00,49.52,49.52,49.39,49.41,346062.0,44.6328,44.6328,44.5157,44.5337,346062.0
2018-10-04 11:30:00,49.41,49.44,49.33,49.37,189036.0,44.5337,44.5607,44.4616,44.4976,189036.0
2018-10-04 11:35:00,49.37,49.39,49.33,49.35,251445.0,44.4976,44.5157,44.4616,44.4796,251445.0
2018-10-04 11:40:00,49.35,49.4,49.34,49.38,191040.0,44.4796,44.5247,44.4706,44.5066,191040.0
2018-10-04 11:45:00,49.38,49.46,49.36,49.45,474654.0,44.5066,44.5787,44.4886,44.5697,474654.0
2018-10-04 11:50:00,49.45,49.49,49.42,49.48,116283.0,44.5697,44.6058,44.5427,44.5968,116283.0
2018-10-04 11:55:00,49.48,49.49,49.44,49.47,98073.0,44.5968,44.6058,44.5607,44.5878,98073.0
2018-10-04 12:00:00,49.47,49.47,49.4,49.45,126332.0,44.5878,44.5878,44.5247,44.5697,126332.0
2018-10-04 12:05:00,49.44,49.52,49.41,49.43,173975.0,44.5607,44.6328,44.5337,44.5517,173975.0
2018-10-04 12:10:00,49.43,49.44,49.35,49.39,182030.0,44.5517,44.5607,44.4796,44.5157,182030.0
2018-10-04 12:15:00,49.4,49.41,49.35,49.39,174791.0,44.5247,44.5337,44.4796,44.5157,174791.0
2018-10-04 12:20:00,49.39,49.39,49.34,49.38,140999.0,44.5157,44.5157,44.4706,44.5066,140999.0
2018-10-04 12:25:00,49.38,49.39,49.31,49.39,130024.0,44.5066,44.5157,44.4435,44.5157,130024.0
2018-10-04 12:30:00,49.38,49.43,49.36,49.43,155113.0,44.5066,44.5517,44.4886,44.5517,155113.0
2018-10-04 12:35:00,49.43,49.47,49.38,49.4,128847.0,44.5517,44.5878,44.5066,44.5247,128847.0
2018-10-04 12:40:00,49.4,49.43,49.37,49.42,96268.0,44.5247,44.5517,44.4976,44.5427,96268.0
2018-10-04 12:45:00,49.42,49.47,49.4,49.41,274433.0,44.5427,44.5878,44.5247,44.5337,274433.0
2018-10-04 12:50:00,49.42,49.43,49.35,49.38,84781.0,44.5427,44.5517,44.4796,44.5066,84781.0
2018-10-04 12:55:00,49.38,49.41,49.32,49.36,399618.0,44.5066,44.5337,44.4526,44.4886,399618.0
2018-10-04 13:00:00,49.36,49.42,49.31,49.42,136888.0,44.4886,44.5427,44.4435,44.5427,136888.0
2018-10-04 13:05:00,49.42,49.44,49.38,49.38,103948.0,44.5427,44.5607,44.5066,44.5066,103948.0
2018-10-04 13:10:00,49.38,49.39,49.3,49.32,159470.0,44.5066,44.5157,44.4345,44.4526,159470.0
2018-10-04 13:15:00,49.33,49.33,49.25,49.27,118211.0,44.4616,44.4616,44.3895,44.4075,118211.0
2018-10-04 13:20:00,49.27,49.3,49.22,49.25,123081.0,44.4075,44.4345,44.3624,44.3895,123081.0
2018-10-04 13:25:00,49.25,49.3,49.24,49.3,98462.0,44.3895,44.4345,44.3805,44.4345,98462.0
2018-10-04 13:30:00,49.3,49.3,49.21,49.26,175375.0,44.4345,44.4345,44.3534,44.3985,175375.0
2018-10-04 13:35:00,49.26,49.31,49.23,49.28,152569.0,44.3985,44.4435,44.3714,44.4165,152569.0
2018-10-04 13:40:00,49.29,49.35,49.29,49.33,138171.0,44.4255,44.4796,44.4255,44.4616,138171.0
2018-10-04 13:45:00,49.34,49.34,49.27,49.3,99831.0,44.4706,44.4706,44.4075,44.4345,99831.0
2018-10-04 13:50:00,49.3,49.33,49.26,49.28,149624.0,44.4345,44.4616,44.3985,44.4165,149624.0
2018-10-04 13:55:00,49.28,49.28,49.23,49.28,120576.0,44.4165,44.4165,44.3714,44.4165,120576.0
2018-10-04 14:00:00,49.28,49.32,49.25,49.31,217070.0,44.4165,44.4526,44.3895,44.4435,217070.0
2018-10-04 14:05:00,49.32,49.33,49.26,49.3,160220.0,44.4526,44.4616,44.3985,44.4345,160220.0
2018-10-04 14:10:00,49.3,49.33,49.26,49.3,160575.0,44.4345,44.4616,44.3985,44.4345,160575.0
2018-10-04 14:15:00,49.3,49.3,49.21,49.22,129596.0,44.4345,44.4345,44.3534,44.3624,129596.0
2018-10-04 14:20:00,49.22,49.25,49.18,49.23,138249.0,44.3624,44.3895,44.3264,44.3714,138249.0
2018-10-04 14:25:00,49.23,49.28,49.22,49.24,162256.0,44.3714,44.4165,44.3624,44.3805,162256.0
2018-10-04 14:30:00,49.25,49.28,49.21,49.26,155894.0,44.3895,44.4165,44.3534,44.3985,155894.0
2018-10-04 14:35:00,49.27,49.38,49.24,49.35,171557.0,44.4075,44.5066,44.3805,44.4796,171557.0
2018-10-04 14:40:00,49.35,49.35,49.29,49.31,138923.0,44.4796,44.4796,44.4255,44.4435,138923.0
2018-10-04 14:45:00,49.31,49.37,49.27,49.32,153511.0,44.4435,44.4976,44.4075,44.4526,153511.0
2018-10-04 14:50:00,49.32,49.44,49.32,49.43,199862.0,44.4526,44.5607,44.4526,44.5517,199862.0
2018-10-04 14:55:00,49.43,49.45,49.36,49.4,171427.0,44.5517,44.5697,44.4886,44.5247,171427.0
2018-10-04 15:00:00,49.4,49.44,49.38,49.44,134466.0,44.5247,44.5607,44.5066,44.5607,134466.0
2018-10-04 15:05:00,49.45,49.5,49.44,49.5,107437.0,44.5697,44.6148,44.5607,44.6148,107437.0
2018-10-04 15:10:00,49.5,49.51,49.42,49.44,379617.0,44.6148,44.6238,44.5427,44.5607,379617.0
2018-10-04 15:15:00,49.43,49.46,49.4,49.43,150896.0,44.5517,44.5787,44.5247,44.5517,150896.0
2018-10-04 15:20:00,49.43,49.43,49.37,49.39,153199.0,44.5517,44.5517,44.4976,44.5157,153199.0
2018-10-04 15:25:00,49.39,49.42,49.36,49.36,148030.0,44.5157,44.5427,44.4886,44.4886,148030.0
2018-10-04 15:30:00,49.36,49.41,49.36,49.4,192781.0,44.4886,44.5337,44.4886,44.5247,192781.0
2018-10-04 15:35:00,49.4,49.43,49.39,49.41,206272.0,44.5247,44.5517,44.5157,44.5337,206272.0
2018-10-04 15:40:00,49.41,49.49,49.41,49.49,243762.0,44.5337,44.6058,44.5337,44.6058,243762.0
2018-10-04 15:45:00,49.48,49.57,49.48,49.52,430954.0,44.5968,44.6779,44.5968,44.6328,430954.0
2018-10-04 15:50:00,49.52,49.54,49.49,49.54,345381.0,44.6328,44.6508,44.6058,44.6508,345381.0
2018-10-04 15:55:00,49.53,49.54,49.45,49.48,796283.0,44.6418,44.6508,44.5697,44.5968,796283.0
2018-10-05 09:30:00,49.42,49.73,49.42,49.72,318149.0,44.5427,44.8221,44.5427,44.8131,318149.0
2018-10-05 09:35:00,49.72,49.77,49.68,49.75,266766.0,44.8131,44.8582,44.777,44.8401,266766.0
2018-10-05 09:40:00,49.75,49.77,49.69,49.75,298535.0,44.8401,44.8582,44.786,44.8401,298535.0
2018-10-05 09:45:00,49.76,49.76,49.62,49.62,165735.0,44.8491,44.8491,44.723,44.723,165735.0
2018-10-05 09:50:00,49.63,49.68,49.61,49.64,169514.0,44.732,44.777,44.7139,44.741,169514.0
2018-10-05 09:55:00,49.64,49.67,49.58,49.58,223687.0,44.741,44.768,44.6869,44.6869,223687.0
2018-10-05 10:00:00,49.58,49.64,49.48,49.51,196042.0,44.6869,44.741,44.5968,44.6238,196042.0
2018-10-05 10:05:00,49.51,49.57,49.5,49.5,170061.0,44.6238,44.6779,44.6148,44.6148,170061.0
2018-10-05 10:10:00,49.5,49.53,49.47,49.48,158979.0,44.6148,44.6418,44.5878,44.5968,158979.0
2018-10-05 10:15:00,49.48,49.52,49.44,49.49,158692.0,44.5968,44.6328,44.5607,44.6058,158692.0
2018-10-05 10:20:00,49.49,49.55,49.48,49.54,162379.0,44.6058,44.6599,44.5968,44.6508,162379.0
2018-10-05 10:25:00,49.54,49.66,49.53,49.59,237919.0,44.6508,44.759,44.6418,44.6959,237919.0
2018-10-05 10:30:00,49.59,49.6,49.5,49.55,164328.0,44.6959,44.7049,44.6148,44.6599,164328.0
2018-10-05 10:35:00,49.55,49.58,49.5,49.51,130386.0,44.6599,44.6869,44.6148,44.6238,130386.0
2018-10-05 10:40:00,49.5,49.55,49.48,49.53,121778.0,44.6148,44.6599,44.5968,44.6418,121778.0
2018-10-05 10:45:00,49.54,49.56,49.48,49.49,142394.0,44.6508,44.6689,44.5968,44.6058,142394.0
2018-10-05 10:50:00,49.48,49.5,49.44,49.44,135545.0,44.5968,44.6148,44.5607,44.5607,135545.0
2018-10-05 10:55:00,49.43,49.48,49.42,49.48,115732.0,44.5517,44.5968,44.5427,44.5968,115732.0
2018-10-05 11:00:00,49.48,49.48,49.4,49.43,123299.0,44.5968,44.5968,44.5247,44.5517,123299.0
2018-10-05 11:05:00,49.43,49.43,49.31,49.31,135733.0,44.5517,44.5517,44.4435,44.4435,135733.0
2018-10-05 11:10:00,49.31,49.33,49.29,49.3,155160.0,44.4435,44.4616,44.4255,44.4345,155160.0
2018-10-05 11:15:00,49.31,49.32,49.2,49.22,174927.0,44.4435,44.4526,44.3444,44.3624,174927.0
2018-10-05 11:20:00,49.21,49.27,49.16,49.27,179009.0,44.3534,44.4075,44.3084,44.4075,179009.0
2018-10-05 11:25:00,49.27,49.3,49.24,49.27,132125.0,44.4075,44.4345,44.3805,44.4075,132125.0
2018-10-05 11:30:00,49.28,49.32,49.19,49.21,151336.0,44.4165,44.4526,44.3354,44.3534,151336.0
2018-10-05 11:35:00,49.22,49.27,49.19,49.26,115921.0,44.3624,44.4075,44.3354,44.3985,115921.0
2018-10-05 11:40:00,49.25,49.27,49.18,49.22,125021.0,44.3895,44.4075,44.3264,44.3624,125021.0
2018-10-05 11:45:00,49.22,49.24,49.18,49.23,125809.0,44.3624,44.3805,44.3264,44.3714,125809.0
2018-10-05 11:50:00,49.23,49.24,49.14,49.17,151202.0,44.3714,44.3805,44.2903,44.3174,151202.0
2018-10-05 11:55:00,49.16,49.21,49.11,49.15,150600.0,44.3084,44.3534,44.2633,44.2993,150600.0
2018-10-05 12:00:00,49.15,49.25,49.14,49.25,114701.0,44.2993,44.3895,44.2903,44.3895,114701.0
2018-10-05 12:05:00,49.24,49.31,49.22,49.28,118022.0,44.3805,44.4435,44.3624,44.4165,118022.0
2018-10-05 12:10:00,49.28,49.29,49.18,49.21,130682.0,44.4165,44.4255,44.3264,44.3534,130682.0
2018-10-05 12:15:00,49.2,49.24,49.18,49.21,96183.0,44.3444,44.3805,44.3264,44.3534,96183.0
2018-10-05 12:20:00,49.21,49.27,49.2,49.26,109670.0,44.3534,44.4075,44.3444,44.3985,109670.0
2018-10-05 12:25:00,49.27,49.3,49.23,49.27,103860.0,44.4075,44.4345,44.3714,44.4075,103860.0
2018-10-05 12:30:00,49.26,49.27,49.21,49.23,163094.0,44.3985,44.4075,44.3534,44.3714,163094.0
2018-10-05 12:35:00,49.22,49.28,49.21,49.25,144046.0,44.3624,44.4165,44.3534,44.3895,144046.0
2018-10-05 12:40:00,49.24,49.24,49.17,49.21,159346.0,44.3805,44.3805,44.3174,44.3534,159346.0
2018-10-05 12:45:00,49.21,49.29,49.18,49.28,97537.0,44.3534,44.4255,44.3264,44.4165,97537.0
2018-10-05 12:50:00,49.27,49.3,49.25,49.28,82616.0,44.4075,44.4345,44.3895,44.4165,82616.0
2018-10-05 12:55:00,49.27,49.33,49.25,49.27,112409.0,44.4075,44.4616,44.3895,44.4075,112409.0
2018-10-05 13:00:00,49.27,49.27,49.18,49.2,121339.0,44.4075,44.4075,44.3264,44.3444,121339.0
2018-10-05 13:05:00,49.19,49.22,49.12,49.16,128886.0,44.3354,44.3624,44.2723,44.3084,128886.0
2018-10-05 13:10:00,49.16,49.24,49.14,49.23,105950.0,44.3084,44.3805,44.2903,44.3714,105950.0
2018-10-05 13:15:00,49.24,49.29,49.22,49.28,148785.0,44.3805,44.4255,44.3624,44.4165,148785.0
2018-10-05 13:20:00,49.28,49.3,49.25,49.26,147625.0,44.4165,44.4345,44.3895,44.3985,147625.0
2018-10-05 13:25:00,49.27,49.29,49.22,49.25,139214.0,44.4075,44.4255,44.3624,44.3895,139214.0
2018-10-05 13:30:00,49.26,49.28,49.2,49.2,128802.0,44.3985,44.4165,44.3444,44.3444,128802.0
2018-10-05 13:35:00,49.19,49.22,49.15,49.22,122485.0,44.3354,44.3624,44.2993,44.3624,122485.0
2018-10-05 13:40:00,49.22,49.36,49.21,49.36,126539.0,44.3624,44.4886,44.3534,44.4886,126539.0
2018-10-05 13:45:00,49.36,49.37,49.32,49.37,81117.0,44.4886,44.4976,44.4526,44.4976,81117.0
2018-10-05 13:50:00,49.37,49.39,49.31,49.37,144440.0,44.4976,44.5157,44.4435,44.4976,144440.0
2018-10-05 13:55:00,49.38,49.39,49.34,49.36,93622.0,44.5066,44.5157,44.4706,44.4886,93622.0
2018-10-05 14:00:00,49.37,49.4,49.33,49.4,123607.0,44.4976,44.5247,44.4616,44.5247,123607.0
2018-10-05 14:05:00,49.39,49.44,49.34,49.36,128315.0,44.5157,44.5607,44.4706,44.4886,128315.0
2018-10-05 14:10:00,49.37,49.41,49.35,49.37,86290.0,44.4976,44.5337,44.4796,44.4976,86290.0
2018-10-05 14:15:00,49.37,49.46,49.36,49.45,109113.0,44.4976,44.5787,44.4886,44.5697,109113.0
2018-10-05 14:20:00,49.45,49.51,49.44,49.49,179184.0,44.5697,44.6238,44.5607,44.6058,179184.0
2018-10-05 14:25:00,49.48,49.49,49.41,49.46,185509.0,44.5968,44.6058,44.5337,44.5787,185509.0
2018-10-05 14:30:00,49.46,49.51,49.44,49.44,166486.0,44.5787,44.6238,44.5607,44.5607,166486.0
2018-10-05 14:35:00,49.45,49.5,49.45,49.46,128235.0,44.5697,44.6148,44.5697,44.5787,128235.0
2018-10-05 14:40:00,49.47,49.51,49.42,49.46,154939.0,44.5878,44.6238,44.5427,44.5787,154939.0
2018-10-05 14:45:00,49.46,49.48,49.44,49.48,150262.0,44.5787,44.5968,44.5607,44.5968,150262.0
2018-10-05 14:50:00,49.48,49.51,49.46,49.49,163761.0,44.5968,44.6238,44.5787,44.6058,163761.0
2018-10-05 14:55:00,49.49,49.53,49.45,49.5,158599.0,44.6058,44.6418,44.5697,44.6148,158599.0
2018-10-05 15:00:00,49.51,49.54,49.47,49.51,182608.0,44.6238,44.6508,44.5878,44.6238,182608.0
2018-10-05 15:05:00,49.51,49.56,49.5,49.53,247704.0,44.6238,44.6689,44.6148,44.6418,247704.0
2018-10-05 15:10:00,49.53,49.54,49.49,49.53,149998.0,44.6418,44.6508,44.6058,44.6418,149998.0
2018-10-05 15:15:00,49.54,49.56,49.51,49.53,162807.0,44.6508,44.6689,44.6238,44.6418,162807.0
2018-10-05 15:20:00,49.53,49.57,49.52,49.55,189851.0,44.6418,44.6779,44.6328,44.6599,189851.0
2018-10-05 15:25:00,49.54,49.54,49.49,49.5,164403.0,44.6508,44.6508,44.6058,44.6148,164403.0
2018-10-05 15:30:00,49.5,49.51,49.41,49.41,236569.0,44.6148,44.6238,44.5337,44.5337,236569.0
2018-10-05 15:35:00,49.41,49.44,49.4,49.41,232596.0,44.5337,44.5607,44.5247,44.5337,232596.0
2018-10-05 15:40:00,49.41,49.48,49.39,49.47,330920.0,44.5337,44.5968,44.5157,44.5878,330920.0
2018-10-05 15:45:00,49.47,49.54,49.46,49.51,415359.0,44.5878,44.6508,44.5787,44.6238,415359.0
2018-10-05 15:50:00,49.5,49.5,49.44,49.47,348806.0,44.6148,44.6148,44.5607,44.5878,348806.0
2018-10-05 15:55:00,49.47,49.48,49.33,49.35,1035424.0,44.5878,44.5968,44.4616,44.4796,1035424.0
2018-10-08 09:30:00,49.27,49.4,49.25,49.35,317033.0,44.4075,44.5247,44.3895,44.4796,317033.0
2018-10-08 09:35:00,49.35,49.52,49.33,49.51,310175.0,44.4796,44.6328,44.4616,44.6238,310175.0
2018-10-08 09:40:00,49.5,49.59,49.45,49.57,420983.0,44.6148,44.6959,44.5697,44.6779,420983.0
2018-10-08 09:45:00,49.56,49.64,49.55,49.59,195791.0,44.6689,44.741,44.6599,44.6959,195791.0
2018-10-08 09:50:00,49.59,49.64,49.52,49.53,226329.0,44.6959,44.741,44.6328,44.6418,226329.0
2018-10-08 09:55:00,49.53,49.53,49.49,49.5,129464.0,44.6418,44.6418,44.6058,44.6148,129464.0
2018-10-08 10:00:00,49.51,49.52,49.43,49.46,223050.0,44.6238,44.6328,44.5517,44.5787,223050.0
2018-10-08 10:05:00,49.46,49.47,49.36,49.36,177554.0,44.5787,44.5878,44.4886,44.4886,177554.0
2018-10-08 10:10:00,49.37,49.42,49.34,49.38,164631.0,44.4976,44.5427,44.4706,44.5066,164631.0
2018-10-08 10:15:00,49.37,49.44,49.33,49.4,172581.0,44.4976,44.5607,44.4616,44.5247,172581.0
2018-10-08 10:20:00,49.41,49.46,49.4,49.46,154053.0,44.5337,44.5787,44.5247,44.5787,154053.0
2018-10-08 10:25:00,49.46,49.5,49.45,49.48,149061.0,44.5787,44.6148,44.5697,44.5968,149061.0
2018-10-08 10:30:00,49.49,49.49,49.44,49.44,103385.0,44.6058,44.6058,44.5607,44.5607,103385.0
2018-10-08 10:35:00,49.44,49.45,49.4,49.43,141129.0,44.5607,44.5697,44.5247,44.5517,141129.0
2018-10-08 10:40:00,49.43,49.44,49.39,49.41,170030.0,44.5517,44.5607,44.5157,44.5337,170030.0
2018-10-08 10:45:00,49.4,49.43,49.38,49.43,186813.0,44.5247,44.5517,44.5066,44.5517,186813.0
2018-10-08 10:50:00,49.43,49.48,49.41,49.46,124651.0,44.5517,44.5968,44.5337,44.5787,124651.0
2018-10-08 10:55:00,49.46,49.52,49.42,49.42,213635.0,44.5787,44.6328,44.5427,44.5427,213635.0
2018-10-08 11:00:00,49.42,49.46,49.4,49.42,139601.0,44.5427,44.5787,44.5247,44.5427,139601.0
2018-10-08 11:05:00,49.41,49.42,49.31,49.33,204386.0,44.5337,44.5427,44.4435,44.4616,204386.0
2018-10-08 11:10:00,49.33,49.37,49.33,49.35,148662.0,44.4616,44.4976,44.4616,44.4796,148662.0
2018-10-08 11:15:00,49.35,49.36,49.29,49.31,188554.0,44.4796,44.4886,44.4255,44.4435,188554.0
2018-10-08 11:20:00,49.31,49.38,49.31,49.38,164746.0,44.4435,44.5066,44.4435,44.5066,164746.0
2018-10-08 11:25:00,49.38,49.39,49.27,49.29,131828.0,44.5066,44.5157,44.4075,44.4255,131828.0
2018-10-08 11:30:00,49.29,49.3,49.19,49.22,193324.0,44.4255,44.4345,44.3354,44.3624,193324.0
2018-10-08 11:35:00,49.21,49.24,49.1,49.12,191766.0,44.3534,44.3805,44.2543,44.2723,191766.0
2018-10-08 11:40:00,49.11,49.13,48.99,49.08,270307.0,44.2633,44.2813,44.1551,44.2362,270307.0
2018-10-08 11:45:00,49.07,49.1,48.99,49.08,166928.0,44.2272,44.2543,44.1551,44.2362,166928.0
2018-10-08 11:50:00,49.08,49.2,49.08,49.2,150568.0,44.2362,44.3444,44.2362,44.3444,150568.0
2018-10-08 11:55:00,49.19,49.22,49.12,49.2,138155.0,44.3354,44.3624,44.2723,44.3444,138155.0
2018-10-08 12:00:00,49.2,49.2,49.13,49.16,127881.0,44.3444,44.3444,44.2813,44.3084,127881.0
2018-10-08 12:05:00,49.16,49.16,49.1,49.11,126594.0,44.3084,44.3084,44.2543,44.2633,126594.0
2018-10-08 12:10:00,49.11,49.12,49.05,49.09,124210.0,44.2633,44.2723,44.2092,44.2453,124210.0
2018-10-08 12:15:00,49.1,49.13,49.0,49.02,142673.0,44.2543,44.2813,44.1641,44.1822,142673.0
2018-10-08 12:20:00,49.02,49.07,48.94,49.03,283977.0,44.1822,44.2272,44.1101,44.1912,283977.0
2018-10-08 12:25:00,49.04,49.14,49.03,49.13,121029.0,44.2002,44.2903,44.1912,44.2813,121029.0
2018-10-08 12:30:00,49.13,49.13,49.04,49.08,93651.0,44.2813,44.2813,44.2002,44.2362,93651.0
2018-10-08 12:35:00,49.09,49.15,49.05,49.13,111242.0,44.2453,44.2993,44.2092,44.2813,111242.0
2018-10-08 12:40:00,49.14,49.17,49.13,49.15,97716.0,44.2903,44.3174,44.2813,44.2993,97716.0
2018-10-08 12:45:00,49.15,49.17,49.1,49.13,111482.0,44.2993,44.3174,44.2543,44.2813,111482.0
2018-10-08 12:50:00,49.14,49.17,49.08,49.09,107705.0,44.2903,44.3174,44.2362,44.2453,107705.0
2018-10-08 12:55:00,49.09,49.11,48.99,49.0,184718.0,44.2453,44.2633,44.1551,44.1641,184718.0
2018-10-08 13:00:00,49.0,49.09,48.98,49.09,219109.0,44.1641,44.2453,44.1461,44.2453,219109.0
2018-10-08 13:05:00,49.09,49.11,49.03,49.1,184168.0,44.2453,44.2633,44.1912,44.2543,184168.0
2018-10-08 13:10:00,49.1,49.1,49.03,49.05,93491.0,44.2543,44.2543,44.1912,44.2092,93491.0
2018-10-08 13:15:00,49.04,49.06,48.98,49.0,95732.0,44.2002,44.2182,44.1461,44.1641,95732.0
2018-10-08 13:20:00,49.0,49.01,48.91,48.95,132181.0,44.1641,44.1732,44.083,44.1191,132181.0
2018-10-08 13:25:00,48.94,48.96,48.89,48.9,144499.0,44.1101,44.1281,44.065,44.074,144499.0
2018-10-08 13:30:00,48.9,49.01,48.9,49.01,162618.0,44.074,44.1732,44.074,44.1732,162618.0
2018-10-08 13:35:00,49.0,49.09,49.0,49.08,88494.0,44.1641,44.2453,44.1641,44.2362,88494.0
2018-10-08 13:40:00,49.08,49.15,49.08,49.1,122527.0,44.2362,44.2993,44.2362,44.2543,122527.0
2018-10-08 13:45:00,49.1,49.14,49.08,49.1,105653.0,44.2543,44.2903,44.2362,44.2543,105653.0
2018-10-08 13:50:00,49.11,49.18,49.09,49.17,175649.0,44.2633,44.3264,44.2453,44.3174,175649.0
2018-10-08 13:55:00,49.17,49.17,49.11,49.14,90741.0,44.3174,44.3174,44.2633,44.2903,90741.0
2018-10-08 14:00:00,49.14,49.26,49.12,49.23,154575.0,44.2903,44.3985,44.2723,44.3714,154575.0
2018-10-08 14:05:00,49.23,49.31,49.22,49.3,184555.0,44.3714,44.4435,44.3624,44.4345,184555.0
2018-10-08 14:10:00,49.29,49.33,49.22,49.25,162460.0,44.4255,44.4616,44.3624,44.3895,162460.0
2018-10-08 14:15:00,49.26,49.3,49.25,49.3,109056.0,44.3985,44.4345,44.3895,44.4345,109056.0
2018-10-08 14:20:00,49.3,49.38,49.29,49.34,119190.0,44.4345,44.5066,44.4255,44.4706,119190.0
2018-10-08 14:25:00,49.35,49.36,49.32,49.32,112233.0,44.4796,44.4886,44.4526,44.4526,112233.0
2018-10-08 14:30:00,49.33,49.43,49.33,49.37,150667.0,44.4616,44.5517,44.4616,44.4976,150667.0
2018-10-08 14:35:00,49.37,49.44,49.36,49.43,121050.0,44.4976,44.5607,44.4886,44.5517,121050.0
2018-10-08 14:40:00,49.43,49.44,49.37,49.44,232087.0,44.5517,44.5607,44.4976,44.5607,232087.0
2018-10-08 14:45:00,49.44,49.5,49.43,49.48,201916.0,44.5607,44.6148,44.5517,44.5968,201916.0
2018-10-08 14:50:00,49.48,49.52,49.38,49.41,227416.0,44.5968,44.6328,44.5066,44.5337,227416.0
2018-10-08 14:55:00,49.41,49.45,49.38,49.45,295623.0,44.5337,44.5697,44.5066,44.5697,295623.0
2018-10-08 15:00:00,49.44,49.52,49.43,49.47,199862.0,44.5607,44.6328,44.5517,44.5878,199862.0
2018-10-08 15:05:00,49.47,49.49,49.4,49.48,177481.0,44.5878,44.6058,44.5247,44.5968,177481.0
2018-10-08 15:10:00,49.48,49.52,49.45,49.5,263532.0,44.5968,44.6328,44.5697,44.6148,263532.0
2018-10-08 15:15:00,49.5,49.59,49.49,49.55,191462.0,44.6148,44.6959,44.6058,44.6599,191462.0
2018-10-08 15:20:00,49.54,49.55,49.49,49.5,201386.0,44.6508,44.6599,44.6058,44.6148,201386.0
2018-10-08 15:25:00,49.5,49.53,49.45,49.46,235140.0,44.6148,44.6418,44.5697,44.5787,235140.0
2018-10-08 15:30:00,49.46,49.49,49.39,49.41,302961.0,44.5787,44.6058,44.5157,44.5337,302961.0
2018-10-08 15:35:00,49.4,49.43,49.39,49.41,272178.0,44.5247,44.5517,44.5157,44.5337,272178.0
2018-10-08 15:40:00,49.4,49.44,49.39,49.42,272922.0,44.5247,44.5607,44.5157,44.5427,272922.0
2018-10-08 15:45:00,49.42,49.49,49.41,49.48,331285.0,44.5427,44.6058,44.5337,44.5968,331285.0
2018-10-08 15:50:00,49.48,49.49,49.4,49.41,259632.0,44.5968,44.6058,44.5247,44.5337,259632.0
2018-10-08 15:55:00,49.41,49.42,49.36,49.36,728074.0,44.5337,44.5427,44.4886,44.4886,728074.0
2018-10-09 09:30:00,49.13,49.25,48.91,48.99,483009.0,44.2813,44.3895,44.083,44.1551,483009.0
2018-10-09 09:35:00,49.0,49.22,48.96,49.16,340749.0,44.1641,44.3624,44.1281,44.3084,340749.0
2018-10-09 09:40:00,49.16,49.16,48.88,48.97,389973.0,44.3084,44.3084,44.056,44.1371,389973.0
2018-10-09 09:45:00,48.97,49.04,48.91,48.98,284886.0,44.1371,44.2002,44.083,44.1461,284886.0
2018-10-09 09:50:00,48.98,49.01,48.91,48.99,273163.0,44.1461,44.1732,44.083,44.1551,273163.0
2018-10-09 09:55:00,48.98,48.99,48.89,48.98,253987.0,44.1461,44.1551,44.065,44.1461,253987.0
2018-10-09 10:00:00,48.98,49.12,48.97,49.12,200369.0,44.1461,44.2723,44.1371,44.2723,200369.0
2018-10-09 10:05:00,49.12,49.14,49.03,49.04,345620.0,44.2723,44.2903,44.1912,44.2002,345620.0
2018-10-09 10:10:00,49.04,49.12,49.03,49.12,229644.0,44.2002,44.2723,44.1912,44.2723,229644.0
2018-10-09 10:15:00,49.12,49.24,49.1,49.23,208195.0,44.2723,44.3805,44.2543,44.3714,208195.0
2018-10-09 10:20:00,49.22,49.27,49.17,49.26,293066.0,44.3624,44.4075,44.3174,44.3985,293066.0
2018-10-09 10:25:00,49.26,49.29,49.18,49.19,195594.0,44.3985,44.4255,44.3264,44.3354,195594.0
2018-10-09 10:30:00,49.2,49.23,49.18,49.22,287629.0,44.3444,44.3714,44.3264,44.3624,287629.0
2018-10-09 10:35:00,49.23,49.28,49.23,49.24,361884.0,44.3714,44.4165,44.3714,44.3805,361884.0
2018-10-09 10:40:00,49.25,49.32,49.24,49.28,172418.0,44.3895,44.4526,44.3805,44.4165,172418.0
2018-10-09 10:45:00,49.28,49.32,49.24,49.24,128264.0,44.4165,44.4526,44.3805,44.3805,128264.0
2018-10-09 10:50:00,49.25,49.26,49.14,49.17,170581.0,44.3895,44.3985,44.2903,44.3174,170581.0
2018-10-09 10:55:00,49.17,49.18,49.11,49.11,149064.0,44.3174,44.3264,44.2633,44.2633,149064.0
2018-10-09 11:00:00,49.12,49.12,49.05,49.09,216087.0,44.2723,44.2723,44.2092,44.2453,216087.0
2018-10-09 11:05:00,49.09,49.14,49.05,49.05,175237.0,44.2453,44.2903,44.2092,44.2092,175237.0
2018-10-09 11:10:00,49.05,49.14,49.04,49.12,118387.0,44.2092,44.2903,44.2002,44.2723,118387.0
2018-10-09 11:15:00,49.12,49.15,49.06,49.1,99013.0,44.2723,44.2993,44.2182,44.2543,99013.0
2018-10-09 11:20:00,49.11,49.21,49.1,49.21,75567.0,44.2633,44.3534,44.2543,44.3534,75567.0
2018-10-09 11:25:00,49.22,49.28,49.21,49.25,107983.0,44.3624,44.4165,44.3534,44.3895,107983.0
2018-10-09 11:30:00,49.26,49.28,49.21,49.21,107543.0,44.3985,44.4165,44.3534,44.3534,107543.0
2018-10-09 11:35:00,49.2,49.27,49.2,49.24,107155.0,44.3444,44.4075,44.3444,44.3805,107155.0
2018-10-09 11:40:00,49.25,49.29,49.24,49.28,105212.0,44.3895,44.4255,44.3805,44.4165,105212.0
2018-10-09 11:45:00,49.27,49.33,49.24,49.32,102027.0,44.4075,44.4616,44.3805,44.4526,102027.0
2018-10-09 11:50:00,49.33,49.4,49.28,49.29,179028.0,44.4616,44.5247,44.4165,44.4255,179028.0
2018-10-09 11:55:00,49.29,49.32,49.23,49.26,135625.0,44.4255,44.4526,44.3714,44.3985,135625.0
2018-10-09 12:00:00,49.27,49.32,49.23,49.27,138083.0,44.4075,44.4526,44.3714,44.4075,138083.0
2018-10-09 12:05:00,49.27,49.28,49.22,49.23,102223.0,44.4075,44.4165,44.3624,44.3714,102223.0
2018-10-09 12:10:00,49.23,49.28,49.19,49.2,87674.0,44.3714,44.4165,44.3354,44.3444,87674.0
2018-10-09 12:15:00,49.21,49.25,49.2,49.24,89423.0,44.3534,44.3895,44.3444,44.3805,89423.0
2018-10-09 12:20:00,49.24,49.27,49.21,49.23,140929.0,44.3805,44.4075,44.3534,44.3714,140929.0
2018-10-09 12:25:00,49.23,49.29,49.23,49.28,114574.0,44.3714,44.4255,44.3714,44.4165,114574.0
2018-10-09 12:30:00,49.27,49.33,49.24,49.32,104226.0,44.4075,44.4616,44.3805,44.4526,104226.0
2018-10-09 12:35:00,49.32,49.37,49.29,49.33,108139.0,44.4526,44.4976,44.4255,44.4616,108139.0
2018-10-09 12:40:00,49.34,49.37,49.24,49.25,113402.0,44.4706,44.4976,44.3805,44.3895,113402.0
2018-10-09 12:45:00,49.24,49.27,49.17,49.23,128813.0,44.3805,44.4075,44.3174,44.3714,128813.0
2018-10-09 12:50:00,49.24,49.25,49.18,49.21,84862.0,44.3805,44.3895,44.3264,44.3534,84862.0
2018-10-09 12:55:00,49.21,49.22,49.17,49.19,72122.0,44.3534,44.3624,44.3174,44.3354,72122.0
2018-10-09 13:00:00,49.18,49.18,49.07,49.09,96164.0,44.3264,44.3264,44.2272,44.2453,96164.0
2018-10-09 13:05:00,49.09,49.11,49.02,49.03,113518.0,44.2453,44.2633,44.1822,44.1912,113518.0
2018-10-09 13:10:00,49.03,49.11,49.02,49.08,92523.0,44.1912,44.2633,44.1822,44.2362,92523.0
2018-10-09 13:15:00,49.08,49.13,49.04,49.06,118020.0,44.2362,44.2813,44.2002,44.2182,118020.0
2018-10-09 13:20:00,49.06,49.09,49.05,49.05,106744.0,44.2182,44.2453,44.2092,44.2092,106744.0
2018-10-09 13:25:00,49.05,49.06,48.99,49.04,96767.0,44.2092,44.2182,44.1551,44.2002,96767.0
2018-10-09 13:30:00,49.03,49.04,48.97,49.02,82901.0,44.1912,44.2002,44.1371,44.1822,82901.0
2018-10-09 13:35:00,49.01,49.02,48.94,48.96,109283.0,44.1732,44.1822,44.1101,44.1281,109283.0
2018-10-09 13:40:00,48.96,49.02,48.93,48.95,92630.0,44.1281,44.1822,44.1011,44.1191,92630.0
2018-10-09 13:45:00,48.96,48.97,48.92,48.95,94561.0,44.1281,44.1371,44.092,44.1191,94561.0
2018-10-09 13:50:00,48.95,48.99,48.94,48.99,86020.0,44.1191,44.1551,44.1101,44.1551,86020.0
2018-10-09 13:55:00,48.99,49.07,48.98,49.03,99916.0,44.1551,44.2272,44.1461,44.1912,99916.0
2018-10-09 14:00:00,49.03,49.04,48.97,49.0,109570.0,44.1912,44.2002,44.1371,44.1641,109570.0
2018-10-09 14:05:00,49.0,49.02,48.94,49.01,142727.0,44.1641,44.1822,44.1101,44.1732,142727.0
2018-10-09 14:10:00,49.02,49.03,48.97,49.0,110362.0,44.1822,44.1912,44.1371,44.1641,110362.0
2018-10-09 14:15:00,49.0,49.02,48.94,48.94,128913.0,44.1641,44.1822,44.1101,44.1101,128913.0
2018-10-09 14:20:00,48.94,49.02,48.93,49.0,171727.0,44.1101,44.1822,44.1011,44.1641,171727.0
2018-10-09 14:25:00,48.99,49.02,48.95,49.0,100120.0,44.1551,44.1822,44.1191,44.1641,100120.0
2018-10-09 14:30:00,49.0,49.02,48.97,48.97,98451.0,44.1641,44.1822,44.1371,44.1371,98451.0
2018-10-09 14:35:00,48.97,49.0,48.94,49.0,149625.0,44.1371,44.1641,44.1101,44.1641,149625.0
2018-10-09 14:40:00,49.0,49.01,48.95,48.97,152288.0,44.1641,44.1732,44.1191,44.1371,152288.0
2018-10-09 14:45:00,48.98,48.99,48.92,48.98,95609.0,44.1461,44.1551,44.092,44.1461,95609.0
2018-10-09 14:50:00,48.98,49.05,48.97,49.0,227166.0,44.1461,44.2092,44.1371,44.1641,227166.0
2018-10-09 14:55:00,49.0,49.04,48.97,48.98,206083.0,44.1641,44.2002,44.1371,44.1461,206083.0
2018-10-09 15:00:00,48.97,48.99,48.94,48.95,137421.0,44.1371,44.1551,44.1101,44.1191,137421.0
2018-10-09 15:05:00,48.95,49.03,48.94,49.02,142807.0,44.1191,44.1912,44.1101,44.1822,142807.0
2018-10-09 15:10:00,49.02,49.02,48.93,48.97,134290.0,44.1822,44.1822,44.1011,44.1371,134290.0
2018-10-09 15:15:00,48.98,49.0,48.95,48.97,119601.0,44.1461,44.1641,44.1191,44.1371,119601.0
2018-10-09 15:20:00,48.97,48.98,48.86,48.88,178459.0,44.1371,44.1461,44.038,44.056,178459.0
2018-10-09 15:25:00,48.89,48.89,48.83,48.86,213072.0,44.065,44.065,44.0109,44.038,213072.0
2018-10-09 15:30:00,48.86,48.88,48.82,48.87,243205.0,44.038,44.056,44.0019,44.047,243205.0
2018-10-09 15:35:00,48.86,48.95,48.86,48.94,221921.0,44.038,44.1191,44.038,44.1101,221921.0
2018-10-09 15:40:00,48.93,48.95,48.9,48.95,412946.0,44.1011,44.1191,44.074,44.1191,412946.0
2018-10-09 15:45:00,48.95,49.05,48.95,48.99,433816.0,44.1191,44.2092,44.1191,44.1551,433816.0
2018-10-09 15:50:00,48.98,48.99,48.91,48.96,271578.0,44.1461,44.1551,44.083,44.1281,271578.0
2018-10-09 15:55:00,48.95,48.95,48.88,48.88,874649.0,44.1191,44.1191,44.056,44.056,874649.0
2018-10-10 09:30:00,48.81,48.98,48.79,48.86,375334.0,43.9929,44.1461,43.9749,44.038,375334.0
2018-10-10 09:35:00,48.86,48.86,48.7,48.73,235788.0,44.038,44.038,43.8937,43.9208,235788.0
2018-10-10 09:40:00,48.73,48.92,48.72,48.79,193358.0,43.9208,44.092,43.9118,43.9749,193358.0
2018-10-10 09:45:00,48.79,48.86,48.78,48.79,197978.0,43.9749,44.038,43.9659,43.9749,197978.0
2018-10-10 09:50:00,48.79,48.82,48.73,48.76,153033.0,43.9749,44.0019,43.9208,43.9478,153033.0
2018-10-10 09:55:00,48.76,48.78,48.56,48.63,297685.0,43.9478,43.9659,43.7676,43.8307,297685.0
2018-10-10 10:00:00,48.62,48.65,48.4,48.43,417335.0,43.8216,43.8487,43.6234,43.6504,417335.0
2018-10-10 10:05:00,48.42,48.53,48.39,48.48,293804.0,43.6414,43.7405,43.6143,43.6955,293804.0
2018-10-10 10:10:00,48.48,48.6,48.46,48.48,259110.0,43.6955,43.8036,43.6774,43.6955,259110.0
2018-10-10 10:15:00,48.48,48.53,48.44,48.5,211686.0,43.6955,43.7405,43.6594,43.7135,211686.0
2018-10-10 10:20:00,48.51,48.54,48.43,48.49,267378.0,43.7225,43.7495,43.6504,43.7045,267378.0
2018-10-10 10:25:00,48.49,48.5,48.39,48.43,259234.0,43.7045,43.7135,43.6143,43.6504,259234.0
2018-10-10 10:30:00,48.43,48.48,48.38,48.42,286143.0,43.6504,43.6955,43.6053,43.6414,286143.0
2018-10-10 10:35:00,48.41,48.46,48.38,48.42,146426.0,43.6324,43.6774,43.6053,43.6414,146426.0
2018-10-10 10:40:00,48.41,48.49,48.39,48.48,141306.0,43.6324,43.7045,43.6143,43.6955,141306.0
2018-10-10 10:45:00,48.48,48.61,48.45,48.48,224380.0,43.6955,43.8126,43.6684,43.6955,224380.0
2018-10-10 10:50:00,48.49,48.63,48.48,48.55,150360.0,43.7045,43.8307,43.6955,43.7586,150360.0
2018-10-10 10:55:00,48.54,48.56,48.46,48.5,144990.0,43.7495,43.7676,43.6774,43.7135,144990.0
2018-10-10 11:00:00,48.5,48.51,48.39,48.4,178480.0,43.7135,43.7225,43.6143,43.6234,178480.0
2018-10-10 11:05:00,48.39,48.4,48.29,48.3,236557.0,43.6143,43.6234,43.5242,43.5332,236557.0
2018-10-10 11:10:00,48.3,48.3,48.21,48.24,189795.0,43.5332,43.5332,43.4521,43.4791,189795.0
2018-10-10 11:15:00,48.24,48.25,48.15,48.16,203603.0,43.4791,43.4882,43.398,43.407,203603.0
2018-10-10 11:20:00,48.17,48.21,48.09,48.19,198298.0,43.4161,43.4521,43.344,43.4341,198298.0
2018-10-10 11:25:00,48.2,48.32,48.19,48.31,204519.0,43.4431,43.5513,43.4341,43.5422,204519.0
2018-10-10 11:30:00,48.3,48.3,48.24,48.28,146575.0,43.5332,43.5332,43.4791,43.5152,146575.0
2018-10-10 11:35:00,48.28,48.3,48.18,48.19,148544.0,43.5152,43.5332,43.4251,43.4341,148544.0
2018-10-10 11:40:00,48.2,48.34,48.19,48.34,172647.0,43.4431,43.5693,43.4341,43.5693,172647.0
2018-10-10 11:45:00,48.33,48.4,48.29,48.38,139793.0,43.5603,43.6234,43.5242,43.6053,139793.0
2018-10-10 11:50:00,48.39,48.4,48.31,48.33,123318.0,43.6143,43.6234,43.5422,43.5603,123318.0
2018-10-10 11:55:00,48.32,48.36,48.28,48.29,131333.0,43.5513,43.5873,43.5152,43.5242,131333.0
2018-10-10 12:00:00,48.29,48.32,48.24,48.26,134542.0,43.5242,43.5513,43.4791,43.4972,134542.0
2018-10-10 12:05:00,48.26,48.26,48.15,48.21,207296.0,43.4972,43.4972,43.398,43.4521,207296.0
2018-10-10 12:10:00,48.21,48.29,48.2,48.27,148963.0,43.4521,43.5242,43.4431,43.5062,148963.0
2018-10-10 12:15:00,48.27,48.43,48.26,48.43,205652.0,43.5062,43.6504,43.4972,43.6504,205652.0
2018-10-10 12:20:00,48.43,48.45,48.41,48.41,150265.0,43.6504,43.6684,43.6324,43.6324,150265.0
2018-10-10 12:25:00,48.41,48.42,48.32,48.35,131160.0,43.6324,43.6414,43.5513,43.5783,131160.0
2018-10-10 12:30:00,48.34,48.34,48.25,48.3,156316.0,43.5693,43.5693,43.4882,43.5332,156316.0
2018-10-10 12:35:00,48.29,48.32,48.24,48.29,124059.0,43.5242,43.5513,43.4791,43.5242,124059.0
2018-10-10 12:40:00,48.29,48.36,48.27,48.33,157699.0,43.5242,43.5873,43.5062,43.5603,157699.0
2018-10-10 12:45:00,48.32,48.4,48.29,48.32,193653.0,43.5513,43.6234,43.5242,43.5513,193653.0
2018-10-10 12:50:00,48.32,48.41,48.31,48.41,124722.0,43.5513,43.6324,43.5422,43.6324,124722.0
2018-10-10 12:55:00,48.4,48.44,48.33,48.34,134912.0,43.6234,43.6594,43.5603,43.5693,134912.0
2018-10-10 13:00:00,48.34,48.34,48.15,48.16,151734.0,43.5693,43.5693,43.398,43.407,151734.0
2018-10-10 13:05:00,48.16,48.26,48.15,48.25,126554.0,43.407,43.4972,43.398,43.4882,126554.0
2018-10-10 13:10:00,48.25,48.37,48.22,48.36,115165.0,43.4882,43.5963,43.4611,43.5873,115165.0
2018-10-10 13:15:00,48.36,48.42,48.33,48.41,96070.0,43.5873,43.6414,43.5603,43.6324,96070.0
2018-10-10 13:20:00,48.42,48.42,48.34,48.37,146385.0,43.6414,43.6414,43.5693,43.5963,146385.0
2018-10-10 13:25:00,48.37,48.38,48.29,48.3,131188.0,43.5963,43.6053,43.5242,43.5332,131188.0
2018-10-10 13:30:00,48.3,48.33,48.25,48.31,177467.0,43.5332,43.5603,43.4882,43.5422,177467.0
2018-10-10 13:35:00,48.32,48.34,48.23,48.29,139623.0,43.5513,43.5693,43.4701,43.5242,139623.0
2018-10-10 13:40:00,48.29,48.3,48.2,48.25,117683.0,43.5242,43.5332,43.4431,43.4882,117683.0
2018-10-10 13:45:00,48.25,48.3,48.22,48.28,126820.0,43.4882,43.5332,43.4611,43.5152,126820.0
2018-10-10 13:50:00,48.27,48.28,48.16,48.19,132900.0,43.5062,43.5152,43.407,43.4341,132900.0
2018-10-10 13:55:00,48.18,48.2,48.11,48.13,185917.0,43.4251,43.4431,43.362,43.38,185917.0
2018-10-10 14:00:00,48.13,48.19,48.1,48.12,156200.0,43.38,43.4341,43.353,43.371,156200.0
2018-10-10 14:05:00,48.12,48.13,48.01,48.02,216991.0,43.371,43.38,43.2718,43.2809,216991.0
2018-10-10 14:10:00,48.02,48.11,47.99,48.04,284006.0,43.2809,43.362,43.2538,43.2989,284006.0
2018-10-10 14:15:00,48.03,48.16,48.01,48.12,152537.0,43.2899,43.407,43.2718,43.371,152537.0
2018-10-10 14:20:00,48.11,48.13,48.03,48.08,198446.0,43.362,43.38,43.2899,43.3349,198446.0
2018-10-10 14:25:00,48.08,48.1,48.0,48.09,132398.0,43.3349,43.353,43.2628,43.344,132398.0
2018-10-10 14:30:00,48.09,48.14,48.05,48.05,159922.0,43.344,43.389,43.3079,43.3079,159922.0
2018-10-10 14:35:00,48.05,48.08,47.97,48.01,154416.0,43.3079,43.3349,43.2358,43.2718,154416.0
2018-10-10 14:40:00,48.02,48.02,47.9,47.91,139526.0,43.2809,43.2809,43.1727,43.1817,139526.0
2018-10-10 14:45:00,47.91,47.99,47.9,47.95,156100.0,43.1817,43.2538,43.1727,43.2178,156100.0
2018-10-10 14:50:00,47.94,48.07,47.93,48.02,171297.0,43.2088,43.3259,43.1997,43.2809,171297.0
2018-10-10 14:55:00,48.02,48.05,47.96,48.02,176738.0,43.2809,43.3079,43.2268,43.2809,176738.0
2018-10-10 15:00:00,48.01,48.01,47.89,47.91,172460.0,43.2718,43.2718,43.1637,43.1817,172460.0
2018-10-10 15:05:00,47.9,47.95,47.84,47.88,189968.0,43.1727,43.2178,43.1186,43.1547,189968.0
2018-10-10 15:10:00,47.88,47.88,47.79,47.83,257379.0,43.1547,43.1547,43.0736,43.1096,257379.0
2018-10-10 15:15:00,47.83,47.89,47.78,47.81,323569.0,43.1096,43.1637,43.0645,43.0916,323569.0
2018-10-10 15:20:00,47.81,47.91,47.8,47.89,269682.0,43.0916,43.1817,43.0826,43.1637,269682.0
2018-10-10 15:25:00,47.89,47.95,47.81,47.94,201750.0,43.1637,43.2178,43.0916,43.2088,201750.0
2018-10-10 15:30:00,47.94,47.96,47.77,47.79,376771.0,43.2088,43.2268,43.0555,43.0736,376771.0
2018-10-10 15:35:00,47.78,47.79,47.64,47.65,304756.0,43.0645,43.0736,42.9384,42.9474,304756.0
2018-10-10 15:40:00,47.64,47.66,47.54,47.64,646665.0,42.9384,42.9564,42.8482,42.9384,646665.0
2018-10-10 15:45:00,47.65,47.82,47.52,47.81,883676.0,42.9474,43.1006,42.8302,43.0916,883676.0
2018-10-10 15:50:00,47.8,47.8,47.55,47.57,718756.0,43.0826,43.0826,42.8572,42.8753,718756.0
2018-10-10 15:55:00,47.56,47.56,47.37,47.41,1260759.0,42.8663,42.8663,42.695,42.7311,1260759.0
2018-10-11 09:30:00,47.33,47.62,47.26,47.3,420893.0,42.659,42.9203,42.5959,42.6319,420893.0
2018-10-11 09:35:00,47.31,47.6,47.27,47.44,348953.0,42.6409,42.9023,42.6049,42.7581,348953.0
2018-10-11 09:40:00,47.44,47.49,47.37,47.41,220348.0,42.7581,42.8032,42.695,42.7311,220348.0
2018-10-11 09:45:00,47.4,47.68,47.36,47.67,333947.0,42.722,42.9744,42.686,42.9654,333947.0
2018-10-11 09:50:00,47.67,47.86,47.64,47.81,390983.0,42.9654,43.1366,42.9384,43.0916,390983.0
2018-10-11 09:55:00,47.82,47.89,47.75,47.83,367904.0,43.1006,43.1637,43.0375,43.1096,367904.0
2018-10-11 10:00:00,47.83,47.86,47.76,47.77,510167.0,43.1096,43.1366,43.0465,43.0555,510167.0
2018-10-11 10:05:00,47.76,47.77,47.55,47.72,275176.0,43.0465,43.0555,42.8572,43.0105,275176.0
2018-10-11 10:10:00,47.72,47.72,47.54,47.55,177860.0,43.0105,43.0105,42.8482,42.8572,177860.0
2018-10-11 10:15:00,47.55,47.6,47.45,47.51,167911.0,42.8572,42.9023,42.7671,42.8212,167911.0
2018-10-11 10:20:00,47.51,47.59,47.31,47.32,280973.0,42.8212,42.8933,42.6409,42.6499,280973.0
2018-10-11 10:25:00,47.33,47.35,47.23,47.29,611533.0,42.659,42.677,42.5688,42.6229,611533.0
2018-10-11 10:30:00,47.28,47.38,47.24,47.3,317826.0,42.6139,42.704,42.5778,42.6319,317826.0
2018-10-11 10:35:00,47.3,47.44,47.28,47.4,205869.0,42.6319,42.7581,42.6139,42.722,205869.0
2018-10-11 10:40:00,47.4,47.43,47.3,47.35,177288.0,42.722,42.7491,42.6319,42.677,177288.0
2018-10-11 10:45:00,47.35,47.4,47.21,47.21,179302.0,42.677,42.722,42.5508,42.5508,179302.0
2018-10-11 10:50:00,47.2,47.24,47.12,47.17,273624.0,42.5418,42.5778,42.4697,42.5147,273624.0
2018-10-11 10:55:00,47.18,47.31,47.16,47.22,216913.0,42.5238,42.6409,42.5057,42.5598,216913.0
2018-10-11 11:00:00,47.22,47.25,46.99,47.06,380585.0,42.5598,42.5869,42.3525,42.4156,380585.0
2018-10-11 11:05:00,47.07,47.22,47.04,47.2,431207.0,42.4246,42.5598,42.3976,42.5418,431207.0
2018-10-11 11:10:00,47.19,47.19,47.06,47.1,278271.0,42.5328,42.5328,42.4156,42.4517,278271.0
2018-10-11 11:15:00,47.09,47.24,47.06,47.2,222300.0,42.4426,42.5778,42.4156,42.5418,222300.0
2018-10-11 11:20:00,47.2,47.38,47.19,47.32,225799.0,42.5418,42.704,42.5328,42.6499,225799.0
2018-10-11 11:25:00,47.31,47.39,47.26,47.3,257102.0,42.6409,42.713,42.5959,42.6319,257102.0
2018-10-11 11:30:00,47.3,47.31,47.16,47.3,188013.0,42.6319,42.6409,42.5057,42.6319,188013.0
2018-10-11 11:35:00,47.3,47.3,47.12,47.23,182709.0,42.6319,42.6319,42.4697,42.5688,182709.0
2018-10-11 11:40:00,47.24,47.39,47.24,47.38,123732.0,42.5778,42.713,42.5778,42.704,123732.0
2018-10-11 11:45:00,47.38,47.58,47.33,47.55,386010.0,42.704,42.8843,42.659,42.8572,386010.0
2018-10-11 11:50:00,47.56,47.74,47.52,47.63,258968.0,42.8663,43.0285,42.8302,42.9293,258968.0
2018-10-11 11:55:00,47.64,47.69,47.55,47.57,148329.0,42.9384,42.9834,42.8572,42.8753,148329.0
2018-10-11 12:00:00,47.58,47.66,47.52,47.56,177718.0,42.8843,42.9564,42.8302,42.8663,177718.0
2018-10-11 12:05:00,47.56,47.61,47.49,47.53,158251.0,42.8663,42.9113,42.8032,42.8392,158251.0
2018-10-11 12:10:00,47.54,47.67,47.54,47.66,131889.0,42.8482,42.9654,42.8482,42.9564,131889.0
2018-10-11 12:15:00,47.66,47.78,47.65,47.69,236511.0,42.9564,43.0645,42.9474,42.9834,236511.0
2018-10-11 12:20:00,47.69,47.82,47.68,47.8,163803.0,42.9834,43.1006,42.9744,43.0826,163803.0
2018-10-11 12:25:00,47.8,47.81,47.65,47.65,221644.0,43.0826,43.0916,42.9474,42.9474,221644.0
2018-10-11 12:30:00,47.65,47.67,47.52,47.54,185343.0,42.9474,42.9654,42.8302,42.8482,185343.0
2018-10-11 12:35:00,47.54,47.58,47.48,47.49,152412.0,42.8482,42.8843,42.7942,42.8032,152412.0
2018-10-11 12:40:00,47.49,47.6,47.48,47.58,128287.0,42.8032,42.9023,42.7942,42.8843,128287.0
2018-10-11 12:45:00,47.58,47.6,47.42,47.43,369193.0,42.8843,42.9023,42.7401,42.7491,369193.0
2018-10-11 12:50:00,47.43,47.48,47.36,47.46,294268.0,42.7491,42.7942,42.686,42.7761,294268.0
2018-10-11 12:55:00,47.46,47.53,47.39,47.5,226720.0,42.7761,42.8392,42.713,42.8122,226720.0
2018-10-11 13:00:00,47.5,47.54,47.41,47.43,237414.0,42.8122,42.8482,42.7311,42.7491,237414.0
2018-10-11 13:05:00,47.43,47.53,47.42,47.45,207303.0,42.7491,42.8392,42.7401,42.7671,207303.0
2018-10-11 13:10:00,47.45,47.51,47.41,47.5,198926.0,42.7671,42.8212,42.7311,42.8122,198926.0
2018-10-11 13:15:00,47.51,47.58,47.51,47.54,229307.0,42.8212,42.8843,42.8212,42.8482,229307.0
2018-10-11 13:20:00,47.54,47.62,47.5,47.51,270605.0,42.8482,42.9203,42.8122,42.8212,270605.0
2018-10-11 13:25:00,47.51,47.57,47.47,47.56,588470.0,42.8212,42.8753,42.7851,42.8663,588470.0
2018-10-11 13:30:00,47.56,47.63,47.52,47.56,126205.0,42.8663,42.9293,42.8302,42.8663,126205.0
2018-10-11 13:35:00,47.56,47.56,47.46,47.51,104965.0,42.8663,42.8663,42.7761,42.8212,104965.0
2018-10-11 13:40:00,47.51,47.55,47.43,47.46,120080.0,42.8212,42.8572,42.7491,42.7761,120080.0
2018-10-11 13:45:00,47.47,47.48,47.39,47.39,165832.0,42.7851,42.7942,42.713,42.713,165832.0
2018-10-11 13:50:00,47.4,47.41,47.33,47.41,174052.0,42.722,42.7311,42.659,42.7311,174052.0
2018-10-11 13:55:00,47.4,47.52,47.36,47.49,124083.0,42.722,42.8302,42.686,42.8032,124083.0
2018-10-11 14:00:00,47.49,47.53,47.42,47.5,167096.0,42.8032,42.8392,42.7401,42.8122,167096.0
2018-10-11 14:05:00,47.51,47.55,47.42,47.44,140260.0,42.8212,42.8572,42.7401,42.7581,140260.0
2018-10-11 14:10:00,47.43,47.46,47.31,47.34,165623.0,42.7491,42.7761,42.6409,42.668,165623.0
2018-10-11 14:15:00,47.33,47.39,47.27,47.32,149840.0,42.659,42.713,42.6049,42.6499,149840.0
2018-10-11 14:20:00,47.32,47.41,47.27,47.28,184599.0,42.6499,42.7311,42.6049,42.6139,184599.0
2018-10-11 14:25:00,47.27,47.35,47.23,47.27,199660.0,42.6049,42.677,42.5688,42.6049,199660.0
2018-10-11 14:30:00,47.27,47.28,47.19,47.19,171194.0,42.6049,42.6139,42.5328,42.5328,171194.0
2018-10-11 14:35:00,47.19,47.2,47.02,47.1,257995.0,42.5328,42.5418,42.3796,42.4517,257995.0
2018-10-11 14:40:00,47.1,47.11,46.76,46.78,305845.0,42.4517,42.4607,42.1452,42.1632,305845.0
2018-10-11 14:45:00,46.78,46.82,46.49,46.72,443942.0,42.1632,42.1993,41.9019,42.1092,443942.0
2018-10-11 14:50:00,46.73,46.94,46.69,46.84,375573.0,42.1182,42.3074,42.0821,42.2173,375573.0
2018-10-11 14:55:00,46.85,46.96,46.73,46.9,456056.0,42.2263,42.3255,42.1182,42.2714,456056.0
2018-10-11 15:00:00,46.89,47.03,46.76,47.03,506944.0,42.2624,42.3886,42.1452,42.3886,506944.0
2018-10-11 15:05:00,47.03,47.04,46.88,46.9,347879.0,42.3886,42.3976,42.2534,42.2714,347879.0
2018-10-11 15:10:00,46.9,47.18,46.82,47.14,424236.0,42.2714,42.5238,42.1993,42.4877,424236.0
2018-10-11 15:15:00,47.13,47.51,47.1,47.49,503336.0,42.4787,42.8212,42.4517,42.8032,503336.0
2018-10-11 15:20:00,47.5,47.53,47.33,47.47,505207.0,42.8122,42.8392,42.659,42.7851,505207.0
2018-10-11 15:25:00,47.47,47.48,47.28,47.32,285454.0,42.7851,42.7942,42.6139,42.6499,285454.0
2018-10-11 15:30:00,47.32,47.4,47.25,47.27,448222.0,42.6499,42.722,42.5869,42.6049,448222.0
2018-10-11 15:35:00,47.27,47.32,47.09,47.24,565098.0,42.6049,42.6499,42.4426,42.5778,565098.0
2018-10-11 15:40:00,47.23,47.26,47.09,47.11,507057.0,42.5688,42.5959,42.4426,42.4607,507057.0
2018-10-11 15:45:00,47.1,47.14,46.83,46.85,481969.0,42.4517,42.4877,42.2083,42.2263,481969.0
2018-10-11 15:50:00,46.85,47.06,46.8,46.95,516294.0,42.2263,42.4156,42.1813,42.3165,516294.0
2018-10-11 15:55:00,46.94,47.01,46.74,46.79,1146120.0,42.3074,42.3705,42.1272,42.1722,1146120.0
2018-10-12 09:30:00,47.4,47.6,47.36,47.36,447820.0,42.722,42.9023,42.686,42.686,447820.0
2018-10-12 09:35:00,47.36,47.54,47.32,47.48,466563.0,42.686,42.8482,42.6499,42.7942,466563.0
2018-10-12 09:40:00,47.48,47.55,47.3,47.32,264675.0,42.7942,42.8572,42.6319,42.6499,264675.0
2018-10-12 09:45:00,47.32,47.44,47.32,47.4,294809.0,42.6499,42.7581,42.6499,42.722,294809.0
2018-10-12 09:50:00,47.39,47.49,47.33,47.48,411052.0,42.713,42.8032,42.659,42.7942,411052.0
2018-10-12 09:55:00,47.48,47.63,47.47,47.55,275190.0,42.7942,42.9293,42.7851,42.8572,275190.0
2018-10-12 10:00:00,47.55,47.72,47.49,47.72,198113.0,42.8572,43.0105,42.8032,43.0105,198113.0
2018-10-12 10:05:00,47.72,47.74,47.63,47.73,202774.0,43.0105,43.0285,42.9293,43.0195,202774.0
2018-10-12 10:10:00,47.73,47.75,47.61,47.62,179845.0,43.0195,43.0375,42.9113,42.9203,179845.0
2018-10-12 10:15:00,47.62,47.65,47.56,47.6,203342.0,42.9203,42.9474,42.8663,42.9023,203342.0
2018-10-12 10:20:00,47.6,47.68,47.51,47.62,192814.0,42.9023,42.9744,42.8212,42.9203,192814.0
2018-10-12 10:25:00,47.63,47.63,47.5,47.51,153435.0,42.9293,42.9293,42.8122,42.8212,153435.0
2018-10-12 10:30:00,47.51,47.58,47.49,47.55,145596.0,42.8212,42.8843,42.8032,42.8572,145596.0
2018-10-12 10:35:00,47.55,47.7,47.55,47.68,148494.0,42.8572,42.9924,42.8572,42.9744,148494.0
2018-10-12 10:40:00,47.68,47.7,47.61,47.67,141935.0,42.9744,42.9924,42.9113,42.9654,141935.0
2018-10-12 10:45:00,47.67,47.67,47.56,47.57,149498.0,42.9654,42.9654,42.8663,42.8753,149498.0
2018-10-12 10:50:00,47.57,47.75,47.56,47.74,143769.0,42.8753,43.0375,42.8663,43.0285,143769.0
2018-10-12 10:55:00,47.75,47.75,47.57,47.62,144400.0,43.0375,43.0375,42.8753,42.9203,144400.0
2018-10-12 11:00:00,47.62,47.67,47.55,47.56,175264.0,42.9203,42.9654,42.8572,42.8663,175264.0
2018-10-12 11:05:00,47.57,47.65,47.51,47.64,160121.0,42.8753,42.9474,42.8212,42.9384,160121.0
2018-10-12 11:10:00,47.64,47.68,47.6,47.66,176280.0,42.9384,42.9744,42.9023,42.9564,176280.0
2018-10-12 11:15:00,47.66,47.66,47.57,47.61,162960.0,42.9564,42.9564,42.8753,42.9113,162960.0
2018-10-12 11:20:00,47.61,47.67,47.55,47.56,177599.0,42.9113,42.9654,42.8572,42.8663,177599.0
2018-10-12 11:25:00,47.55,47.58,47.44,47.49,169326.0,42.8572,42.8843,42.7581,42.8032,169326.0
2018-10-12 11:30:00,47.48,47.53,47.46,47.52,221629.0,42.7942,42.8392,42.7761,42.8302,221629.0
2018-10-12 11:35:00,47.53,47.53,47.43,47.43,144520.0,42.8392,42.8392,42.7491,42.7491,144520.0
2018-10-12 11:40:00,47.43,47.46,47.34,47.37,285817.0,42.7491,42.7761,42.668,42.695,285817.0
2018-10-12 11:45:00,47.36,47.38,47.27,47.37,156031.0,42.686,42.704,42.6049,42.695,156031.0
2018-10-12 11:50:00,47.38,47.41,47.32,47.35,131945.0,42.704,42.7311,42.6499,42.677,131945.0
2018-10-12 11:55:00,47.34,47.43,47.34,47.39,122025.0,42.668,42.7491,42.668,42.713,122025.0
2018-10-12 12:00:00,47.37,47.38,47.27,47.28,159594.0,42.695,42.704,42.6049,42.6139,159594.0
2018-10-12 12:05:00,47.28,47.32,47.23,47.3,160532.0,42.6139,42.6499,42.5688,42.6319,160532.0
2018-10-12 12:10:00,47.29,47.32,47.22,47.32,124874.0,42.6229,42.6499,42.5598,42.6499,124874.0
2018-10-12 12:15:00,47.32,47.32,47.2,47.24,116671.0,42.6499,42.6499,42.5418,42.5778,116671.0
2018-10-12 12:20:00,47.23,47.26,47.18,47.25,148113.0,42.5688,42.5959,42.5238,42.5869,148113.0
2018-10-12 12:25:00,47.26,47.27,47.1,47.19,131565.0,42.5959,42.6049,42.4517,42.5328,131565.0
2018-10-12 12:30:00,47.18,47.18,47.1,47.12,202737.0,42.5238,42.5238,42.4517,42.4697,202737.0
2018-10-12 12:35:00,47.11,47.11,46.99,46.99,133188.0,42.4607,42.4607,42.3525,42.3525,133188.0
2018-10-12 12:40:00,46.99,47.01,46.88,46.88,161419.0,42.3525,42.3705,42.2534,42.2534,161419.0
2018-10-12 12:45:00,46.87,46.92,46.8,46.82,166647.0,42.2444,42.2894,42.1813,42.1993,166647.0
2018-10-12 12:50:00,46.82,47.01,46.81,47.0,168661.0,42.1993,42.3705,42.1903,42.3615,168661.0
2018-10-12 12:55:00,47.0,47.17,46.97,47.17,452564.0,42.3615,42.5147,42.3345,42.5147,452564.0
2018-10-12 13:00:00,47.17,47.28,47.11,47.28,235006.0,42.5147,42.6139,42.4607,42.6139,235006.0
2018-10-12 13:05:00,47.28,47.36,47.25,47.33,138440.0,42.6139,42.686,42.5869,42.659,138440.0
2018-10-12 13:10:00,47.33,47.37,47.25,47.26,158481.0,42.659,42.695,42.5869,42.5959,158481.0
2018-10-12 13:15:00,47.27,47.29,47.16,47.19,130698.0,42.6049,42.6229,42.5057,42.5328,130698.0
2018-10-12 13:20:00,47.19,47.27,47.15,47.25,254203.0,42.5328,42.6049,42.4967,42.5869,254203.0
2018-10-12 13:25:00,47.25,47.26,46.93,46.95,432551.0,42.5869,42.5959,42.2984,42.3165,432551.0
2018-10-12 13:30:00,46.95,46.95,46.81,46.83,306921.0,42.3165,42.3165,42.1903,42.2083,306921.0
2018-10-12 13:35:00,46.83,46.84,46.73,46.76,481529.0,42.2083,42.2173,42.1182,42.1452,481529.0
2018-10-12 13:40:00,46.75,46.88,46.69,46.8,609177.0,42.1362,42.2534,42.0821,42.1813,609177.0
2018-10-12 13:45:00,46.8,47.07,46.78,47.05,208471.0,42.1813,42.4246,42.1632,42.4066,208471.0
2018-10-12 13:50:00,47.05,47.07,46.81,46.9,379130.0,42.4066,42.4246,42.1903,42.2714,379130.0
2018-10-12 13:55:00,46.91,47.03,46.86,46.88,297852.0,42.2804,42.3886,42.2353,42.2534,297852.0
2018-10-12 14:00:00,46.87,46.91,46.8,46.87,355768.0,42.2444,42.2804,42.1813,42.2444,355768.0
2018-10-12 14:05:00,46.87,46.96,46.82,46.87,268671.0,42.2444,42.3255,42.1993,42.2444,268671.0
2018-10-12 14:10:00,46.87,46.87,46.66,46.67,315260.0,42.2444,42.2444,42.0551,42.0641,315260.0
2018-10-12 14:15:00,46.67,46.82,46.66,46.79,385409.0,42.0641,42.1993,42.0551,42.1722,385409.0
2018-10-12 14:20:00,46.8,46.85,46.73,46.79,273378.0,42.1813,42.2263,42.1182,42.1722,273378.0
2018-10-12 14:25:00,46.79,46.97,46.73,46.94,283610.0,42.1722,42.3345,42.1182,42.3074,283610.0
2018-10-12 14:30:00,46.93,46.95,46.8,46.85,219736.0,42.2984,42.3165,42.1813,42.2263,219736.0
2018-10-12 14:35:00,46.86,46.91,46.83,46.86,200636.0,42.2353,42.2804,42.2083,42.2353,200636.0
2018-10-12 14:40:00,46.86,46.91,46.75,46.79,201697.0,42.2353,42.2804,42.1362,42.1722,201697.0
2018-10-12 14:45:00,46.8,46.84,46.74,46.76,250626.0,42.1813,42.2173,42.1272,42.1452,250626.0
2018-10-12 14:50:00,46.77,46.96,46.76,46.95,313303.0,42.1542,42.3255,42.1452,42.3165,313303.0
2018-10-12 14:55:00,46.96,46.96,46.87,46.89,338153.0,42.3255,42.3255,42.2444,42.2624,338153.0
2018-10-12 15:00:00,46.89,46.96,46.83,46.94,319515.0,42.2624,42.3255,42.2083,42.3074,319515.0
2018-10-12 15:05:00,46.95,47.14,46.94,47.11,259358.0,42.3165,42.4877,42.3074,42.4607,259358.0
2018-10-12 15:10:00,47.11,47.21,47.1,47.17,259619.0,42.4607,42.5508,42.4517,42.5147,259619.0
2018-10-12 15:15:00,47.17,47.18,47.07,47.09,216643.0,42.5147,42.5238,42.4246,42.4426,216643.0
2018-10-12 15:20:00,47.09,47.18,47.08,47.17,237717.0,42.4426,42.5238,42.4336,42.5147,237717.0
2018-10-12 15:25:00,47.18,47.28,47.17,47.25,272898.0,42.5238,42.6139,42.5147,42.5869,272898.0
2018-10-12 15:30:00,47.25,47.29,47.16,47.28,390716.0,42.5869,42.6229,42.5057,42.6139,390716.0
2018-10-12 15:35:00,47.28,47.29,47.21,47.23,321726.0,42.6139,42.6229,42.5508,42.5688,321726.0
2018-10-12 15:40:00,47.24,47.39,47.23,47.37,451835.0,42.5778,42.713,42.5688,42.695,451835.0
2018-10-12 15:45:00,47.38,47.45,47.35,47.38,392087.0,42.704,42.7671,42.677,42.704,392087.0
2018-10-12 15:50:00,47.39,47.5,47.38,47.47,373483.0,42.713,42.8122,42.704,42.7851,373483.0
2018-10-12 15:55:00,47.46,47.58,47.37,47.37,755003.0,42.7761,42.8843,42.695,42.695,755003.0
2018-10-15 09:30:00,46.96,47.12,46.87,47.05,384357.0,42.4961,42.6409,42.4147,42.5776,384357.0
2018-10-15 09:35:00,47.04,47.16,46.98,47.02,220745.0,42.5685,42.6771,42.5142,42.5504,220745.0
2018-10-15 09:40:00,47.01,47.2,47.0,47.2,186966.0,42.5414,42.7133,42.5323,42.7133,186966.0
2018-10-15 09:45:00,47.2,47.3,47.18,47.23,178968.0,42.7133,42.8038,42.6952,42.7405,178968.0
2018-10-15 09:50:00,47.23,47.31,47.23,47.3,205668.0,42.7405,42.8129,42.7405,42.8038,205668.0
2018-10-15 09:55:00,47.3,47.35,47.23,47.27,187366.0,42.8038,42.8491,42.7405,42.7767,187366.0
2018-10-15 10:00:00,47.27,47.29,47.09,47.1,138474.0,42.7767,42.7948,42.6138,42.6228,138474.0
2018-10-15 10:05:00,47.11,47.14,47.06,47.06,159843.0,42.6319,42.659,42.5866,42.5866,159843.0
2018-10-15 10:10:00,47.06,47.13,46.99,47.0,200035.0,42.5866,42.65,42.5233,42.5323,200035.0
2018-10-15 10:15:00,47.01,47.07,46.96,46.97,192278.0,42.5414,42.5957,42.4961,42.5052,192278.0
2018-10-15 10:20:00,46.98,47.04,46.94,46.98,180279.0,42.5142,42.5685,42.478,42.5142,180279.0
2018-10-15 10:25:00,46.98,47.05,46.97,46.97,168448.0,42.5142,42.5776,42.5052,42.5052,168448.0
2018-10-15 10:30:00,46.96,47.11,46.96,47.09,193116.0,42.4961,42.6319,42.4961,42.6138,193116.0
2018-10-15 10:35:00,47.09,47.15,47.08,47.15,133748.0,42.6138,42.6681,42.6047,42.6681,133748.0
2018-10-15 10:40:00,47.15,47.19,47.11,47.13,127205.0,42.6681,42.7043,42.6319,42.65,127205.0
2018-10-15 10:45:00,47.13,47.15,47.06,47.09,122193.0,42.65,42.6681,42.5866,42.6138,122193.0
2018-10-15 10:50:00,47.1,47.16,47.06,47.14,114601.0,42.6228,42.6771,42.5866,42.659,114601.0
2018-10-15 10:55:00,47.14,47.24,47.13,47.22,137458.0,42.659,42.7495,42.65,42.7314,137458.0
2018-10-15 11:00:00,47.22,47.25,47.2,47.23,109044.0,42.7314,42.7586,42.7133,42.7405,109044.0
2018-10-15 11:05:00,47.23,47.35,47.23,47.34,170885.0,42.7405,42.8491,42.7405,42.84,170885.0
2018-10-15 11:10:00,47.34,47.44,47.33,47.36,114101.0,42.84,42.9305,42.831,42.8581,114101.0
2018-10-15 11:15:00,47.36,47.37,47.24,47.29,145734.0,42.8581,42.8672,42.7495,42.7948,145734.0
2018-10-15 11:20:00,47.3,47.39,47.28,47.39,164952.0,42.8038,42.8853,42.7857,42.8853,164952.0
2018-10-15 11:25:00,47.39,47.53,47.31,47.53,174120.0,42.8853,43.012,42.8129,43.012,174120.0
2018-10-15 11:30:00,47.53,47.55,47.44,47.45,113669.0,43.012,43.0301,42.9305,42.9396,113669.0
2018-10-15 11:35:00,47.46,47.52,47.44,47.48,107810.0,42.9486,43.0029,42.9305,42.9667,107810.0
2018-10-15 11:40:00,47.49,47.53,47.41,47.44,89459.0,42.9758,43.012,42.9034,42.9305,89459.0
2018-10-15 11:45:00,47.44,47.48,47.39,47.41,97653.0,42.9305,42.9667,42.8853,42.9034,97653.0
2018-10-15 11:50:00,47.42,47.46,47.3,47.3,122939.0,42.9124,42.9486,42.8038,42.8038,122939.0
2018-10-15 11:55:00,47.3,47.34,47.22,47.23,164211.0,42.8038,42.84,42.7314,42.7405,164211.0
2018-10-15 12:00:00,47.23,47.24,47.15,47.2,94962.0,42.7405,42.7495,42.6681,42.7133,94962.0
2018-10-15 12:05:00,47.2,47.21,47.14,47.16,127966.0,42.7133,42.7224,42.659,42.6771,127966.0
2018-10-15 12:10:00,47.16,47.16,47.08,47.15,116177.0,42.6771,42.6771,42.6047,42.6681,116177.0
2018-10-15 12:15:00,47.14,47.22,47.11,47.2,110413.0,42.659,42.7314,42.6319,42.7133,110413.0
2018-10-15 12:20:00,47.2,47.28,47.17,47.27,90465.0,42.7133,42.7857,42.6862,42.7767,90465.0
2018-10-15 12:25:00,47.27,47.31,47.24,47.29,64113.0,42.7767,42.8129,42.7495,42.7948,64113.0
2018-10-15 12:30:00,47.29,47.34,47.28,47.32,150199.0,42.7948,42.84,42.7857,42.8219,150199.0
2018-10-15 12:35:00,47.32,47.38,47.3,47.32,93548.0,42.8219,42.8762,42.8038,42.8219,93548.0
2018-10-15 12:40:00,47.32,47.33,47.27,47.3,93360.0,42.8219,42.831,42.7767,42.8038,93360.0
2018-10-15 12:45:00,47.31,47.37,47.28,47.36,226852.0,42.8129,42.8672,42.7857,42.8581,226852.0
2018-10-15 12:50:00,47.36,47.44,47.35,47.38,112072.0,42.8581,42.9305,42.8491,42.8762,112072.0
2018-10-15 12:55:00,47.37,47.42,47.37,47.4,101014.0,42.8672,42.9124,42.8672,42.8943,101014.0
2018-10-15 13:00:00,47.4,47.48,47.38,47.47,120252.0,42.8943,42.9667,42.8762,42.9577,120252.0
2018-10-15 13:05:00,47.47,47.54,47.46,47.51,109411.0,42.9577,43.021,42.9486,42.9939,109411.0
2018-10-15 13:10:00,47.51,47.53,47.47,47.49,93536.0,42.9939,43.012,42.9577,42.9758,93536.0
2018-10-15 13:15:00,47.48,47.51,47.46,47.47,79086.0,42.9667,42.9939,42.9486,42.9577,79086.0
2018-10-15 13:20:00,47.47,47.47,47.38,47.39,86911.0,42.9577,42.9577,42.8762,42.8853,86911.0
2018-10-15 13:25:00,47.39,47.42,47.36,47.39,78231.0,42.8853,42.9124,42.8581,42.8853,78231.0
2018-10-15 13:30:00,47.38,47.55,47.37,47.53,100736.0,42.8762,43.0301,42.8672,43.012,100736.0
2018-10-15 13:35:00,47.52,47.52,47.47,47.48,112560.0,43.0029,43.0029,42.9577,42.9667,112560.0
2018-10-15 13:40:00,47.48,47.56,47.47,47.47,136213.0,42.9667,43.0391,42.9577,42.9577,136213.0
2018-10-15 13:45:00,47.47,47.56,47.45,47.54,114227.0,42.9577,43.0391,42.9396,43.021,114227.0
2018-10-15 13:50:00,47.54,47.55,47.41,47.45,130192.0,43.021,43.0301,42.9034,42.9396,130192.0
2018-10-15 13:55:00,47.45,47.46,47.37,47.42,137181.0,42.9396,42.9486,42.8672,42.9124,137181.0
2018-10-15 14:00:00,47.43,47.46,47.34,47.41,275142.0,42.9215,42.9486,42.84,42.9034,275142.0
2018-10-15 14:05:00,47.42,47.45,47.38,47.44,116386.0,42.9124,42.9396,42.8762,42.9305,116386.0
2018-10-15 14:10:00,47.44,47.45,47.33,47.35,109017.0,42.9305,42.9396,42.831,42.8491,109017.0
2018-10-15 14:15:00,47.34,47.38,47.33,47.36,76496.0,42.84,42.8762,42.831,42.8581,76496.0
2018-10-15 14:20:00,47.36,47.39,47.33,47.37,143989.0,42.8581,42.8853,42.831,42.8672,143989.0
2018-10-15 14:25:00,47.37,47.38,47.27,47.29,91846.0,42.8672,42.8762,42.7767,42.7948,91846.0
2018-10-15 14:30:00,47.29,47.35,47.27,47.3,135136.0,42.7948,42.8491,42.7767,42.8038,135136.0
2018-10-15 14:35:00,47.3,47.36,47.27,47.34,136300.0,42.8038,42.8581,42.7767,42.84,136300.0
2018-10-15 14:40:00,47.35,47.49,47.35,47.48,176127.0,42.8491,42.9758,42.8491,42.9667,176127.0
2018-10-15 14:45:00,47.48,47.49,47.43,47.48,98150.0,42.9667,42.9758,42.9215,42.9667,98150.0
2018-10-15 14:50:00,47.48,47.55,47.47,47.5,135413.0,42.9667,43.0301,42.9577,42.9848,135413.0
2018-10-15 14:55:00,47.51,47.56,47.5,47.53,229300.0,42.9939,43.0391,42.9848,43.012,229300.0
2018-10-15 15:00:00,47.52,47.58,47.48,47.57,186681.0,43.0029,43.0572,42.9667,43.0482,186681.0
2018-10-15 15:05:00,47.57,47.62,47.46,47.47,139431.0,43.0482,43.0934,42.9486,42.9577,139431.0
2018-10-15 15:10:00,47.47,47.47,47.37,47.38,157496.0,42.9577,42.9577,42.8672,42.8762,157496.0
2018-10-15 15:15:00,47.38,47.41,47.31,47.33,117462.0,42.8762,42.9034,42.8129,42.831,117462.0
2018-10-15 15:20:00,47.32,47.37,47.3,47.34,139332.0,42.8219,42.8672,42.8038,42.84,139332.0
2018-10-15 15:25:00,47.33,47.36,47.26,47.28,111900.0,42.831,42.8581,42.7676,42.7857,111900.0
2018-10-15 15:30:00,47.28,47.31,47.22,47.27,178907.0,42.7857,42.8129,42.7314,42.7767,178907.0
2018-10-15 15:35:00,47.27,47.32,47.24,47.3,178714.0,42.7767,42.8219,42.7495,42.8038,178714.0
2018-10-15 15:40:00,47.3,47.37,47.28,47.31,269091.0,42.8038,42.8672,42.7857,42.8129,269091.0
2018-10-15 15:45:00,47.31,47.37,47.27,47.33,415871.0,42.8129,42.8672,42.7767,42.831,415871.0
2018-10-15 15:50:00,47.33,47.35,47.22,47.26,240664.0,42.831,42.8491,42.7314,42.7676,240664.0
2018-10-15 15:55:00,47.25,47.29,47.11,47.12,617700.0,42.7586,42.7948,42.6319,42.6409,617700.0
2018-10-16 09:30:00,47.57,47.7,47.52,47.57,366896.0,43.0482,43.1658,43.0029,43.0482,366896.0
2018-10-16 09:35:00,47.58,47.62,47.47,47.57,264512.0,43.0572,43.0934,42.9577,43.0482,264512.0
2018-10-16 09:40:00,47.58,47.7,47.54,47.66,233600.0,43.0572,43.1658,43.021,43.1296,233600.0
2018-10-16 09:45:00,47.66,47.72,47.59,47.72,173062.0,43.1296,43.1839,43.0663,43.1839,173062.0
2018-10-16 09:50:00,47.72,47.72,47.56,47.68,227952.0,43.1839,43.1839,43.0391,43.1477,227952.0
2018-10-16 09:55:00,47.69,47.89,47.69,47.87,202005.0,43.1567,43.3377,43.1567,43.3196,202005.0
2018-10-16 10:00:00,47.88,47.99,47.85,47.94,211706.0,43.3287,43.4282,43.3015,43.383,211706.0
2018-10-16 10:05:00,47.95,47.96,47.82,47.85,137729.0,43.392,43.4011,43.2744,43.3015,137729.0
2018-10-16 10:10:00,47.86,47.92,47.83,47.84,143597.0,43.3106,43.3649,43.2834,43.2925,143597.0
2018-10-16 10:15:00,47.84,47.88,47.79,47.84,131298.0,43.2925,43.3287,43.2472,43.2925,131298.0
2018-10-16 10:20:00,47.84,47.9,47.81,47.85,122392.0,43.2925,43.3468,43.2653,43.3015,122392.0
2018-10-16 10:25:00,47.86,47.88,47.74,47.75,140252.0,43.3106,43.3287,43.202,43.211,140252.0
2018-10-16 10:30:00,47.75,47.82,47.72,47.76,141343.0,43.211,43.2744,43.1839,43.2201,141343.0
2018-10-16 10:35:00,47.75,47.77,47.68,47.76,153955.0,43.211,43.2291,43.1477,43.2201,153955.0
2018-10-16 10:40:00,47.76,47.94,47.75,47.92,160905.0,43.2201,43.383,43.211,43.3649,160905.0
2018-10-16 10:45:00,47.92,47.96,47.9,47.96,109343.0,43.3649,43.4011,43.3468,43.4011,109343.0
2018-10-16 10:50:00,47.95,48.02,47.95,47.99,143002.0,43.392,43.4554,43.392,43.4282,143002.0
2018-10-16 10:55:00,47.98,48.04,47.95,48.02,162953.0,43.4192,43.4735,43.392,43.4554,162953.0
2018-10-16 11:00:00,48.01,48.03,47.93,48.0,111835.0,43.4463,43.4644,43.3739,43.4373,111835.0
2018-10-16 11:05:00,48.01,48.02,47.92,47.94,167801.0,43.4463,43.4554,43.3649,43.383,167801.0
2018-10-16 11:10:00,47.95,48.09,47.93,48.09,125990.0,43.392,43.5187,43.3739,43.5187,125990.0
2018-10-16 11:15:00,48.09,48.12,48.06,48.12,118473.0,43.5187,43.5459,43.4916,43.5459,118473.0
2018-10-16 11:20:00,48.12,48.14,48.04,48.11,114446.0,43.5459,43.564,43.4735,43.5368,114446.0
2018-10-16 11:25:00,48.11,48.19,48.09,48.18,126320.0,43.5368,43.6092,43.5187,43.6002,126320.0
2018-10-16 11:30:00,48.18,48.19,48.09,48.1,105303.0,43.6002,43.6092,43.5187,43.5278,105303.0
2018-10-16 11:35:00,48.1,48.14,48.07,48.13,99319.0,43.5278,43.564,43.5006,43.5549,99319.0
2018-10-16 11:40:00,48.12,48.15,48.05,48.06,102524.0,43.5459,43.573,43.4825,43.4916,102524.0
2018-10-16 11:45:00,48.06,48.09,48.02,48.08,93926.0,43.4916,43.5187,43.4554,43.5097,93926.0
2018-10-16 11:50:00,48.09,48.1,48.02,48.09,101418.0,43.5187,43.5278,43.4554,43.5187,101418.0
2018-10-16 11:55:00,48.09,48.2,48.08,48.19,100557.0,43.5187,43.6183,43.5097,43.6092,100557.0
2018-10-16 12:00:00,48.2,48.23,48.19,48.2,195602.0,43.6183,43.6454,43.6092,43.6183,195602.0
2018-10-16 12:05:00,48.2,48.22,48.19,48.21,155041.0,43.6183,43.6364,43.6092,43.6273,155041.0
2018-10-16 12:10:00,48.2,48.23,48.19,48.2,160740.0,43.6183,43.6454,43.6092,43.6183,160740.0
2018-10-16 12:15:00,48.2,48.22,48.18,48.2,156715.0,43.6183,43.6364,43.6002,43.6183,156715.0
2018-10-16 12:20:00,48.2,48.2,48.13,48.17,122154.0,43.6183,43.6183,43.5549,43.5911,122154.0
2018-10-16 12:25:00,48.16,48.21,48.15,48.21,84792.0,43.5821,43.6273,43.573,43.6273,84792.0
2018-10-16 12:30:00,48.21,48.21,48.16,48.16,99415.0,43.6273,43.6273,43.5821,43.5821,99415.0
2018-10-16 12:35:00,48.17,48.19,48.1,48.11,84711.0,43.5911,43.6092,43.5278,43.5368,84711.0
2018-10-16 12:40:00,48.11,48.15,48.08,48.1,91491.0,43.5368,43.573,43.5097,43.5278,91491.0
2018-10-16 12:45:00,48.1,48.14,48.09,48.12,80752.0,43.5278,43.564,43.5187,43.5459,80752.0
2018-10-16 12:50:00,48.12,48.19,48.11,48.19,80914.0,43.5459,43.6092,43.5368,43.6092,80914.0
2018-10-16 12:55:00,48.19,48.25,48.17,48.24,57195.0,43.6092,43.6635,43.5911,43.6545,57195.0
2018-10-16 13:00:00,48.24,48.25,48.17,48.21,83613.0,43.6545,43.6635,43.5911,43.6273,83613.0
2018-10-16 13:05:00,48.21,48.22,48.18,48.22,80127.0,43.6273,43.6364,43.6002,43.6364,80127.0
2018-10-16 13:10:00,48.23,48.27,48.21,48.27,74382.0,43.6454,43.6816,43.6273,43.6816,74382.0
2018-10-16 13:15:00,48.27,48.27,48.23,48.26,84979.0,43.6816,43.6816,43.6454,43.6726,84979.0
2018-10-16 13:20:00,48.25,48.27,48.22,48.23,73526.0,43.6635,43.6816,43.6364,43.6454,73526.0
2018-10-16 13:25:00,48.23,48.24,48.18,48.19,86121.0,43.6454,43.6545,43.6002,43.6092,86121.0
2018-10-16 13:30:00,48.2,48.26,48.2,48.23,82691.0,43.6183,43.6726,43.6183,43.6454,82691.0
2018-10-16 13:35:00,48.24,48.26,48.23,48.25,84760.0,43.6545,43.6726,43.6454,43.6635,84760.0
2018-10-16 13:40:00,48.26,48.31,48.25,48.25,112369.0,43.6726,43.7178,43.6635,43.6635,112369.0
2018-10-16 13:45:00,48.25,48.31,48.22,48.29,101614.0,43.6635,43.7178,43.6364,43.6997,101614.0
2018-10-16 13:50:00,48.28,48.31,48.17,48.2,129197.0,43.6907,43.7178,43.5911,43.6183,129197.0
2018-10-16 13:55:00,48.2,48.2,48.14,48.17,92644.0,43.6183,43.6183,43.564,43.5911,92644.0
2018-10-16 14:00:00,48.18,48.26,48.18,48.24,86482.0,43.6002,43.6726,43.6002,43.6545,86482.0
2018-10-16 14:05:00,48.24,48.28,48.21,48.24,101473.0,43.6545,43.6907,43.6273,43.6545,101473.0
2018-10-16 14:10:00,48.25,48.28,48.19,48.22,96035.0,43.6635,43.6907,43.6092,43.6364,96035.0
2018-10-16 14:15:00,48.21,48.22,48.16,48.16,99597.0,43.6273,43.6364,43.5821,43.5821,99597.0
2018-10-16 14:20:00,48.16,48.21,48.13,48.17,122381.0,43.5821,43.6273,43.5549,43.5911,122381.0
2018-10-16 14:25:00,48.17,48.24,48.16,48.23,79056.0,43.5911,43.6545,43.5821,43.6454,79056.0
2018-10-16 14:30:00,48.23,48.28,48.2,48.25,94548.0,43.6454,43.6907,43.6183,43.6635,94548.0
2018-10-16 14:35:00,48.25,48.26,48.2,48.21,95840.0,43.6635,43.6726,43.6183,43.6273,95840.0
2018-10-16 14:40:00,48.21,48.22,48.18,48.22,128512.0,43.6273,43.6364,43.6002,43.6364,128512.0
2018-10-16 14:45:00,48.22,48.28,48.19,48.26,101230.0,43.6364,43.6907,43.6092,43.6726,101230.0
2018-10-16 14:50:00,48.26,48.29,48.23,48.25,109876.0,43.6726,43.6997,43.6454,43.6635,109876.0
2018-10-16 14:55:00,48.25,48.26,48.15,48.17,132581.0,43.6635,43.6726,43.573,43.5911,132581.0
2018-10-16 15:00:00,48.18,48.18,48.13,48.15,111442.0,43.6002,43.6002,43.5549,43.573,111442.0
2018-10-16 15:05:00,48.14,48.24,48.14,48.22,118767.0,43.564,43.6545,43.564,43.6364,118767.0
2018-10-16 15:10:00,48.22,48.3,48.19,48.3,115663.0,43.6364,43.7088,43.6092,43.7088,115663.0
2018-10-16 15:15:00,48.3,48.32,48.27,48.31,125689.0,43.7088,43.7269,43.6816,43.7178,125689.0
2018-10-16 15:20:00,48.31,48.32,48.2,48.22,173377.0,43.7178,43.7269,43.6183,43.6364,173377.0
2018-10-16 15:25:00,48.22,48.24,48.2,48.21,115063.0,43.6364,43.6545,43.6183,43.6273,115063.0
2018-10-16 15:30:00,48.2,48.22,48.16,48.22,219705.0,43.6183,43.6364,43.5821,43.6364,219705.0
2018-10-16 15:35:00,48.22,48.3,48.22,48.3,144284.0,43.6364,43.7088,43.6364,43.7088,144284.0
2018-10-16 15:40:00,48.3,48.38,48.28,48.38,333282.0,43.7088,43.7812,43.6907,43.7812,333282.0
2018-10-16 15:45:00,48.38,48.42,48.35,48.36,306199.0,43.7812,43.8174,43.754,43.7631,306199.0
2018-10-16 15:50:00,48.37,48.4,48.27,48.32,473512.0,43.7721,43.7993,43.6816,43.7269,473512.0
2018-10-16 15:55:00,48.32,48.33,48.23,48.24,694770.0,43.7269,43.7359,43.6454,43.6545,694770.0
2018-10-17 09:30:00,47.43,48.16,47.43,48.07,347096.0,42.9215,43.5821,42.9215,43.5006,347096.0
2018-10-17 09:35:00,48.07,48.11,47.88,47.88,258968.0,43.5006,43.5368,43.3287,43.3287,258968.0
2018-10-17 09:40:00,47.89,48.0,47.83,47.99,373305.0,43.3377,43.4373,43.2834,43.4282,373305.0
2018-10-17 09:45:00,47.99,48.15,47.97,48.14,149061.0,43.4282,43.573,43.4101,43.564,149061.0
2018-10-17 09:50:00,48.15,48.24,48.03,48.05,179070.0,43.573,43.6545,43.4644,43.4825,179070.0
2018-10-17 09:55:00,48.04,48.05,47.83,47.89,283091.0,43.4735,43.4825,43.2834,43.3377,283091.0
2018-10-17 10:00:00,47.88,47.89,47.75,47.79,216864.0,43.3287,43.3377,43.211,43.2472,216864.0
2018-10-17 10:05:00,47.79,47.81,47.72,47.78,291161.0,43.2472,43.2653,43.1839,43.2382,291161.0
2018-10-17 10:10:00,47.79,47.81,47.64,47.65,297273.0,43.2472,43.2653,43.1115,43.1205,297273.0
2018-10-17 10:15:00,47.66,47.81,47.61,47.8,244533.0,43.1296,43.2653,43.0844,43.2563,244533.0
2018-10-17 10:20:00,47.81,47.81,47.7,47.73,194145.0,43.2653,43.2653,43.1658,43.1929,194145.0
2018-10-17 10:25:00,47.73,47.75,47.68,47.74,281530.0,43.1929,43.211,43.1477,43.202,281530.0
2018-10-17 10:30:00,47.73,47.81,47.7,47.71,180359.0,43.1929,43.2653,43.1658,43.1748,180359.0
2018-10-17 10:35:00,47.7,47.76,47.6,47.62,198912.0,43.1658,43.2201,43.0753,43.0934,198912.0
2018-10-17 10:40:00,47.62,47.62,47.53,47.59,160978.0,43.0934,43.0934,43.012,43.0663,160978.0
2018-10-17 10:45:00,47.59,47.69,47.56,47.69,181942.0,43.0663,43.1567,43.0391,43.1567,181942.0
2018-10-17 10:50:00,47.69,47.71,47.6,47.66,212933.0,43.1567,43.1748,43.0753,43.1296,212933.0
2018-10-17 10:55:00,47.66,47.71,47.64,47.64,133869.0,43.1296,43.1748,43.1115,43.1115,133869.0
2018-10-17 11:00:00,47.64,47.65,47.53,47.54,137570.0,43.1115,43.1205,43.012,43.021,137570.0
2018-10-17 11:05:00,47.53,47.6,47.5,47.59,362196.0,43.012,43.0753,42.9848,43.0663,362196.0
2018-10-17 11:10:00,47.59,47.65,47.57,47.63,136628.0,43.0663,43.1205,43.0482,43.1025,136628.0
2018-10-17 11:15:00,47.63,47.69,47.57,47.69,130756.0,43.1025,43.1567,43.0482,43.1567,130756.0
2018-10-17 11:20:00,47.69,47.73,47.67,47.72,110195.0,43.1567,43.1929,43.1386,43.1839,110195.0
2018-10-17 11:25:00,47.71,47.78,47.68,47.76,137581.0,43.1748,43.2382,43.1477,43.2201,137581.0
2018-10-17 11:30:00,47.76,47.8,47.62,47.62,225653.0,43.2201,43.2563,43.0934,43.0934,225653.0
2018-10-17 11:35:00,47.63,47.67,47.61,47.62,171572.0,43.1025,43.1386,43.0844,43.0934,171572.0
2018-10-17 11:40:00,47.62,47.84,47.62,47.84,172590.0,43.0934,43.2925,43.0934,43.2925,172590.0
2018-10-17 11:45:00,47.84,47.86,47.8,47.82,117635.0,43.2925,43.3106,43.2563,43.2744,117635.0
2018-10-17 11:50:00,47.82,47.83,47.75,47.8,148016.0,43.2744,43.2834,43.211,43.2563,148016.0
2018-10-17 11:55:00,47.8,47.89,47.75,47.87,146279.0,43.2563,43.3377,43.211,43.3196,146279.0
2018-10-17 12:00:00,47.87,47.89,47.78,47.78,170120.0,43.3196,43.3377,43.2382,43.2382,170120.0
2018-10-17 12:05:00,47.78,47.88,47.77,47.88,145259.0,43.2382,43.3287,43.2291,43.3287,145259.0
2018-10-17 12:10:00,47.89,47.9,47.77,47.89,149119.0,43.3377,43.3468,43.2291,43.3377,149119.0
2018-10-17 12:15:00,47.89,47.97,47.88,47.93,128422.0,43.3377,43.4101,43.3287,43.3739,128422.0
2018-10-17 12:20:00,47.94,47.96,47.91,47.95,101862.0,43.383,43.4011,43.3558,43.392,101862.0
2018-10-17 12:25:00,47.95,47.97,47.83,47.83,98219.0,43.392,43.4101,43.2834,43.2834,98219.0
2018-10-17 12:30:00,47.83,47.85,47.78,47.82,132914.0,43.2834,43.3015,43.2382,43.2744,132914.0
2018-10-17 12:35:00,47.83,47.87,47.8,47.86,119537.0,43.2834,43.3196,43.2563,43.3106,119537.0
2018-10-17 12:40:00,47.85,47.94,47.85,47.9,110774.0,43.3015,43.383,43.3015,43.3468,110774.0
2018-10-17 12:45:00,47.89,47.9,47.74,47.76,98767.0,43.3377,43.3468,43.202,43.2201,98767.0
2018-10-17 12:50:00,47.77,47.85,47.75,47.83,92327.0,43.2291,43.3015,43.211,43.2834,92327.0
2018-10-17 12:55:00,47.84,47.9,47.83,47.89,89830.0,43.2925,43.3468,43.2834,43.3377,89830.0
2018-10-17 13:00:00,47.89,47.96,47.87,47.95,106930.0,43.3377,43.4011,43.3196,43.392,106930.0
2018-10-17 13:05:00,47.94,47.98,47.92,47.94,94349.0,43.383,43.4192,43.3649,43.383,94349.0
2018-10-17 13:10:00,47.94,48.01,47.92,47.98,97364.0,43.383,43.4463,43.3649,43.4192,97364.0
2018-10-17 13:15:00,47.99,48.01,47.92,47.96,81755.0,43.4282,43.4463,43.3649,43.4011,81755.0
2018-10-17 13:20:00,47.96,48.02,47.94,48.0,87144.0,43.4011,43.4554,43.383,43.4373,87144.0
2018-10-17 13:25:00,48.0,48.0,47.92,47.96,76771.0,43.4373,43.4373,43.3649,43.4011,76771.0
2018-10-17 13:30:00,47.97,48.03,47.92,48.02,100590.0,43.4101,43.4644,43.3649,43.4554,100590.0
2018-10-17 13:35:00,48.01,48.06,47.99,48.03,85807.0,43.4463,43.4916,43.4282,43.4644,85807.0
2018-10-17 13:40:00,48.04,48.04,47.96,47.98,76572.0,43.4735,43.4735,43.4011,43.4192,76572.0
2018-10-17 13:45:00,47.98,48.0,47.95,47.98,92064.0,43.4192,43.4373,43.392,43.4192,92064.0
2018-10-17 13:50:00,47.98,47.99,47.92,47.95,112342.0,43.4192,43.4282,43.3649,43.392,112342.0
2018-10-17 13:55:00,47.94,47.98,47.89,47.91,91448.0,43.383,43.4192,43.3377,43.3558,91448.0
2018-10-17 14:00:00,47.91,47.93,47.82,47.91,126221.0,43.3558,43.3739,43.2744,43.3558,126221.0
2018-10-17 14:05:00,47.91,47.99,47.91,47.97,111247.0,43.3558,43.4282,43.3558,43.4101,111247.0
2018-10-17 14:10:00,47.96,47.96,47.83,47.84,116801.0,43.4011,43.4011,43.2834,43.2925,116801.0
2018-10-17 14:15:00,47.86,47.86,47.77,47.83,94706.0,43.3106,43.3106,43.2291,43.2834,94706.0
2018-10-17 14:20:00,47.82,47.83,47.67,47.75,118593.0,43.2744,43.2834,43.1386,43.211,118593.0
2018-10-17 14:25:00,47.75,47.79,47.69,47.72,143180.0,43.211,43.2472,43.1567,43.1839,143180.0
2018-10-17 14:30:00,47.72,47.8,47.68,47.77,134377.0,43.1839,43.2563,43.1477,43.2291,134377.0
2018-10-17 14:35:00,47.78,47.82,47.72,47.79,125125.0,43.2382,43.2744,43.1839,43.2472,125125.0
2018-10-17 14:40:00,47.79,47.9,47.78,47.88,131691.0,43.2472,43.3468,43.2382,43.3287,131691.0
2018-10-17 14:45:00,47.87,47.88,47.83,47.87,87102.0,43.3196,43.3287,43.2834,43.3196,87102.0
2018-10-17 14:50:00,47.86,47.93,47.84,47.91,137471.0,43.3106,43.3739,43.2925,43.3558,137471.0
2018-10-17 14:55:00,47.91,47.98,47.9,47.93,94461.0,43.3558,43.4192,43.3468,43.3739,94461.0
2018-10-17 15:00:00,47.93,47.94,47.85,47.87,148235.0,43.3739,43.383,43.3015,43.3196,148235.0
2018-10-17 15:05:00,47.87,47.92,47.85,47.92,163872.0,43.3196,43.3649,43.3015,43.3649,163872.0
2018-10-17 15:10:00,47.91,47.94,47.87,47.87,139076.0,43.3558,43.383,43.3196,43.3196,139076.0
2018-10-17 15:15:00,47.87,47.88,47.78,47.82,129779.0,43.3196,43.3287,43.2382,43.2744,129779.0
2018-10-17 15:20:00,47.81,47.88,47.79,47.87,157001.0,43.2653,43.3287,43.2472,43.3196,157001.0
2018-10-17 15:25:00,47.87,47.95,47.86,47.91,126613.0,43.3196,43.392,43.3106,43.3558,126613.0
2018-10-17 15:30:00,47.91,47.94,47.79,47.82,177701.0,43.3558,43.383,43.2472,43.2744,177701.0
2018-10-17 15:35:00,47.82,47.89,47.8,47.89,176218.0,43.2744,43.3377,43.2563,43.3377,176218.0
2018-10-17 15:40:00,47.88,47.9,47.77,47.81,306217.0,43.3287,43.3468,43.2291,43.2653,306217.0
2018-10-17 15:45:00,47.8,47.87,47.78,47.81,284257.0,43.2563,43.3196,43.2382,43.2653,284257.0
2018-10-17 15:50:00,47.81,47.92,47.8,47.9,197438.0,43.2653,43.3649,43.2563,43.3468,197438.0
2018-10-17 15:55:00,47.89,47.96,47.86,47.87,520857.0,43.3377,43.4011,43.3106,43.3196,520857.0
2018-10-18 09:30:00,47.57,47.82,47.57,47.77,269653.0,43.0482,43.2744,43.0482,43.2291,269653.0
2018-10-18 09:35:00,47.77,47.93,47.6,47.93,211024.0,43.2291,43.3739,43.0753,43.3739,211024.0
2018-10-18 09:40:00,47.92,47.93,47.8,47.89,132763.0,43.3649,43.3739,43.2563,43.3377,132763.0
2018-10-18 09:45:00,47.88,47.98,47.82,47.93,139991.0,43.3287,43.4192,43.2744,43.3739,139991.0
2018-10-18 09:50:00,47.92,47.92,47.77,47.78,147054.0,43.3649,43.3649,43.2291,43.2382,147054.0
2018-10-18 09:55:00,47.78,47.84,47.76,47.79,232107.0,43.2382,43.2925,43.2201,43.2472,232107.0
2018-10-18 10:00:00,47.79,47.8,47.7,47.78,272333.0,43.2472,43.2563,43.1658,43.2382,272333.0
2018-10-18 10:05:00,47.77,47.85,47.72,47.73,321078.0,43.2291,43.3015,43.1839,43.1929,321078.0
2018-10-18 10:10:00,47.74,47.78,47.67,47.73,157195.0,43.202,43.2382,43.1386,43.1929,157195.0
2018-10-18 10:15:00,47.72,47.81,47.68,47.79,183775.0,43.1839,43.2653,43.1477,43.2472,183775.0
2018-10-18 10:20:00,47.79,47.87,47.76,47.85,154155.0,43.2472,43.3196,43.2201,43.3015,154155.0
2018-10-18 10:25:00,47.85,47.9,47.8,47.87,174938.0,43.3015,43.3468,43.2563,43.3196,174938.0
2018-10-18 10:30:00,47.87,47.95,47.83,47.94,179830.0,43.3196,43.392,43.2834,43.383,179830.0
2018-10-18 10:35:00,47.95,48.0,47.92,47.99,140819.0,43.392,43.4373,43.3649,43.4282,140819.0
2018-10-18 10:40:00,47.99,48.03,47.92,47.94,128754.0,43.4282,43.4644,43.3649,43.383,128754.0
2018-10-18 10:45:00,47.95,48.01,47.94,47.97,134082.0,43.392,43.4463,43.383,43.4101,134082.0
2018-10-18 10:50:00,47.97,48.05,47.96,48.04,171319.0,43.4101,43.4825,43.4011,43.4735,171319.0
2018-10-18 10:55:00,48.05,48.14,48.05,48.07,217084.0,43.4825,43.564,43.4825,43.5006,217084.0
2018-10-18 11:00:00,48.07,48.09,47.84,47.86,144024.0,43.5006,43.5187,43.2925,43.3106,144024.0
2018-10-18 11:05:00,47.86,47.88,47.83,47.86,109826.0,43.3106,43.3287,43.2834,43.3106,109826.0
2018-10-18 11:10:00,47.85,47.87,47.79,47.83,121339.0,43.3015,43.3196,43.2472,43.2834,121339.0
2018-10-18 11:15:00,47.83,47.86,47.79,47.79,123048.0,43.2834,43.3106,43.2472,43.2472,123048.0
2018-10-18 11:20:00,47.79,47.8,47.65,47.65,143983.0,43.2472,43.2563,43.1205,43.1205,143983.0
2018-10-18 11:25:00,47.65,47.75,47.62,47.65,149412.0,43.1205,43.211,43.0934,43.1205,149412.0
2018-10-18 11:30:00,47.64,47.65,47.51,47.52,154258.0,43.1115,43.1205,42.9939,43.0029,154258.0
2018-10-18 11:35:00,47.52,47.59,47.46,47.58,225087.0,43.0029,43.0663,42.9486,43.0572,225087.0
2018-10-18 11:40:00,47.58,47.58,47.48,47.51,142327.0,43.0572,43.0572,42.9667,42.9939,142327.0
2018-10-18 11:45:00,47.5,47.5,47.36,47.45,167812.0,42.9848,42.9848,42.8581,42.9396,167812.0
2018-10-18 11:50:00,47.45,47.47,47.35,47.46,152036.0,42.9396,42.9577,42.8491,42.9486,152036.0
2018-10-18 11:55:00,47.46,47.47,47.37,47.44,112012.0,42.9486,42.9577,42.8672,42.9305,112012.0
2018-10-18 12:00:00,47.44,47.48,47.38,47.44,142003.0,42.9305,42.9667,42.8762,42.9305,142003.0
2018-10-18 12:05:00,47.44,47.57,47.42,47.49,175432.0,42.9305,43.0482,42.9124,42.9758,175432.0
2018-10-18 12:10:00,47.48,47.54,47.47,47.5,134764.0,42.9667,43.021,42.9577,42.9848,134764.0
2018-10-18 12:15:00,47.5,47.5,47.38,47.42,118103.0,42.9848,42.9848,42.8762,42.9124,118103.0
2018-10-18 12:20:00,47.42,47.62,47.4,47.61,149843.0,42.9124,43.0934,42.8943,43.0844,149843.0
2018-10-18 12:25:00,47.6,47.66,47.58,47.63,96426.0,43.0753,43.1296,43.0572,43.1025,96426.0
2018-10-18 12:30:00,47.64,47.66,47.57,47.65,123601.0,43.1115,43.1296,43.0482,43.1205,123601.0
2018-10-18 12:35:00,47.65,47.71,47.62,47.7,144694.0,43.1205,43.1748,43.0934,43.1658,144694.0
2018-10-18 12:40:00,47.7,47.78,47.66,47.71,130560.0,43.1658,43.2382,43.1296,43.1748,130560.0
2018-10-18 12:45:00,47.71,47.72,47.62,47.63,90816.0,43.1748,43.1839,43.0934,43.1025,90816.0
2018-10-18 12:50:00,47.63,47.65,47.57,47.59,93903.0,43.1025,43.1205,43.0482,43.0663,93903.0
2018-10-18 12:55:00,47.6,47.66,47.54,47.55,98780.0,43.0753,43.1296,43.021,43.0301,98780.0
2018-10-18 13:00:00,47.55,47.59,47.52,47.55,107416.0,43.0301,43.0663,43.0029,43.0301,107416.0
2018-10-18 13:05:00,47.54,47.54,47.44,47.47,126753.0,43.021,43.021,42.9305,42.9577,126753.0
2018-10-18 13:10:00,47.46,47.49,47.38,47.4,89112.0,42.9486,42.9758,42.8762,42.8943,89112.0
2018-10-18 13:15:00,47.4,47.45,47.32,47.35,123447.0,42.8943,42.9396,42.8219,42.8491,123447.0
2018-10-18 13:20:00,47.35,47.38,47.28,47.29,109618.0,42.8491,42.8762,42.7857,42.7948,109618.0
2018-10-18 13:25:00,47.29,47.37,47.26,47.31,140503.0,42.7948,42.8672,42.7676,42.8129,140503.0
2018-10-18 13:30:00,47.32,47.37,47.25,47.33,208748.0,42.8219,42.8672,42.7586,42.831,208748.0
2018-10-18 13:35:00,47.32,47.35,47.24,47.32,159057.0,42.8219,42.8491,42.7495,42.8219,159057.0
2018-10-18 13:40:00,47.32,47.32,47.19,47.23,129334.0,42.8219,42.8219,42.7043,42.7405,129334.0
2018-10-18 13:45:00,47.23,47.33,47.15,47.23,209863.0,42.7405,42.831,42.6681,42.7405,209863.0
2018-10-18 13:50:00,47.23,47.25,47.14,47.18,121450.0,42.7405,42.7586,42.659,42.6952,121450.0
2018-10-18 13:55:00,47.19,47.25,47.13,47.21,197383.0,42.7043,42.7586,42.65,42.7224,197383.0
2018-10-18 14:00:00,47.21,47.33,47.17,47.29,146218.0,42.7224,42.831,42.6862,42.7948,146218.0
2018-10-18 14:05:00,47.29,47.41,47.25,47.36,140805.0,42.7948,42.9034,42.7586,42.8581,140805.0
2018-10-18 14:10:00,47.36,47.4,47.31,47.32,114902.0,42.8581,42.8943,42.8129,42.8219,114902.0
2018-10-18 14:15:00,47.31,47.31,47.17,47.19,148652.0,42.8129,42.8129,42.6862,42.7043,148652.0
2018-10-18 14:20:00,47.19,47.36,47.17,47.36,204980.0,42.7043,42.8581,42.6862,42.8581,204980.0
2018-10-18 14:25:00,47.35,47.39,47.29,47.33,113541.0,42.8491,42.8853,42.7948,42.831,113541.0
2018-10-18 14:30:00,47.32,47.35,47.25,47.3,162058.0,42.8219,42.8491,42.7586,42.8038,162058.0
2018-10-18 14:35:00,47.29,47.4,47.26,47.3,163515.0,42.7948,42.8943,42.7676,42.8038,163515.0
2018-10-18 14:40:00,47.3,47.42,47.27,47.4,128555.0,42.8038,42.9124,42.7767,42.8943,128555.0
2018-10-18 14:45:00,47.4,47.49,47.34,47.35,195287.0,42.8943,42.9758,42.84,42.8491,195287.0
2018-10-18 14:50:00,47.34,47.42,47.34,47.4,134919.0,42.84,42.9124,42.84,42.8943,134919.0
2018-10-18 14:55:00,47.4,47.41,47.34,47.36,128724.0,42.8943,42.9034,42.84,42.8581,128724.0
2018-10-18 15:00:00,47.36,47.41,47.3,47.3,163677.0,42.8581,42.9034,42.8038,42.8038,163677.0
2018-10-18 15:05:00,47.3,47.32,47.26,47.27,142749.0,42.8038,42.8219,42.7676,42.7767,142749.0
2018-10-18 15:10:00,47.28,47.29,47.22,47.23,111383.0,42.7857,42.7948,42.7314,42.7405,111383.0
2018-10-18 15:15:00,47.24,47.4,47.24,47.32,160907.0,42.7495,42.8943,42.7495,42.8219,160907.0
2018-10-18 15:20:00,47.33,47.41,47.29,47.4,160420.0,42.831,42.9034,42.7948,42.8943,160420.0
2018-10-18 15:25:00,47.39,47.47,47.37,47.42,199034.0,42.8853,42.9577,42.8672,42.9124,199034.0
2018-10-18 15:30:00,47.41,47.44,47.33,47.37,217796.0,42.9034,42.9305,42.831,42.8672,217796.0
2018-10-18 15:35:00,47.37,47.47,47.34,47.46,245361.0,42.8672,42.9577,42.84,42.9486,245361.0
2018-10-18 15:40:00,47.47,47.54,47.41,47.43,345407.0,42.9577,43.021,42.9034,42.9215,345407.0
2018-10-18 15:45:00,47.43,47.47,47.4,47.44,320945.0,42.9215,42.9577,42.8943,42.9305,320945.0
2018-10-18 15:50:00,47.44,47.44,47.32,47.32,260795.0,42.9305,42.9305,42.8219,42.8219,260795.0
2018-10-18 15:55:00,47.32,47.4,47.28,47.4,538724.0,42.8219,42.8943,42.7857,42.8943,538724.0
2018-10-19 09:30:00,47.5,47.8,47.35,47.71,1117963.0,42.9848,43.2563,42.8491,43.1748,1117963.0
2018-10-19 09:35:00,47.71,48.01,47.66,47.99,186377.0,43.1748,43.4463,43.1296,43.4282,186377.0
2018-10-19 09:40:00,48.0,48.06,47.92,48.05,146888.0,43.4373,43.4916,43.3649,43.4825,146888.0
2018-10-19 09:45:00,48.05,48.09,47.98,47.99,107958.0,43.4825,43.5187,43.4192,43.4282,107958.0
2018-10-19 09:50:00,48.0,48.1,47.99,48.04,133034.0,43.4373,43.5278,43.4282,43.4735,133034.0
2018-10-19 09:55:00,48.05,48.06,47.94,47.95,140484.0,43.4825,43.4916,43.383,43.392,140484.0
2018-10-19 10:00:00,47.95,48.12,47.95,48.1,158667.0,43.392,43.5459,43.392,43.5278,158667.0
2018-10-19 10:05:00,48.11,48.15,48.03,48.05,148961.0,43.5368,43.573,43.4644,43.4825,148961.0
2018-10-19 10:10:00,48.05,48.07,48.0,48.03,121157.0,43.4825,43.5006,43.4373,43.4644,121157.0
2018-10-19 10:15:00,48.03,48.11,48.03,48.09,175351.0,43.4644,43.5368,43.4644,43.5187,175351.0
2018-10-19 10:20:00,48.09,48.21,48.09,48.12,150514.0,43.5187,43.6273,43.5187,43.5459,150514.0
2018-10-19 10:25:00,48.12,48.13,48.04,48.09,179252.0,43.5459,43.5549,43.4735,43.5187,179252.0
2018-10-19 10:30:00,48.09,48.24,48.08,48.19,202126.0,43.5187,43.6545,43.5097,43.6092,202126.0
2018-10-19 10:35:00,48.19,48.2,48.03,48.06,122731.0,43.6092,43.6183,43.4644,43.4916,122731.0
2018-10-19 10:40:00,48.06,48.07,47.99,48.02,166768.0,43.4916,43.5006,43.4282,43.4554,166768.0
2018-10-19 10:45:00,48.03,48.07,47.96,47.97,292190.0,43.4644,43.5006,43.4011,43.4101,292190.0
2018-10-19 10:50:00,47.97,48.04,47.95,48.03,210760.0,43.4101,43.4735,43.392,43.4644,210760.0
2018-10-19 10:55:00,48.04,48.15,48.02,48.15,172895.0,43.4735,43.573,43.4554,43.573,172895.0
2018-10-19 11:00:00,48.14,48.21,47.98,47.98,195132.0,43.564,43.6273,43.4192,43.4192,195132.0
2018-10-19 11:05:00,47.98,48.08,47.98,48.06,111407.0,43.4192,43.5097,43.4192,43.4916,111407.0
2018-10-19 11:10:00,48.07,48.11,48.03,48.07,108700.0,43.5006,43.5368,43.4644,43.5006,108700.0
2018-10-19 11:15:00,48.08,48.12,48.03,48.05,107192.0,43.5097,43.5459,43.4644,43.4825,107192.0
2018-10-19 11:20:00,48.04,48.07,47.93,47.93,145302.0,43.4735,43.5006,43.3739,43.3739,145302.0
2018-10-19 11:25:00,47.93,47.99,47.92,47.95,132421.0,43.3739,43.4282,43.3649,43.392,132421.0
2018-10-19 11:30:00,47.95,48.0,47.88,47.91,144538.0,43.392,43.4373,43.3287,43.3558,144538.0
2018-10-19 11:35:00,47.91,47.92,47.82,47.86,111751.0,43.3558,43.3649,43.2744,43.3106,111751.0
2018-10-19 11:40:00,47.86,47.88,47.79,47.84,130510.0,43.3106,43.3287,43.2472,43.2925,130510.0
2018-10-19 11:45:00,47.84,47.9,47.81,47.83,117622.0,43.2925,43.3468,43.2653,43.2834,117622.0
2018-10-19 11:50:00,47.82,47.91,47.8,47.81,210757.0,43.2744,43.3558,43.2563,43.2653,210757.0
2018-10-19 11:55:00,47.81,47.96,47.79,47.92,147012.0,43.2653,43.4011,43.2472,43.3649,147012.0
2018-10-19 12:00:00,47.93,47.95,47.87,47.87,100623.0,43.3739,43.392,43.3196,43.3196,100623.0
2018-10-19 12:05:00,47.87,47.93,47.85,47.87,103714.0,43.3196,43.3739,43.3015,43.3196,103714.0
2018-10-19 12:10:00,47.88,47.88,47.74,47.74,198929.0,43.3287,43.3287,43.202,43.202,198929.0
2018-10-19 12:15:00,47.73,47.78,47.65,47.7,152988.0,43.1929,43.2382,43.1205,43.1658,152988.0
2018-10-19 12:20:00,47.7,47.7,47.57,47.58,113939.0,43.1658,43.1658,43.0482,43.0572,113939.0
2018-10-19 12:25:00,47.57,47.57,47.49,47.53,155433.0,43.0482,43.0482,42.9758,43.012,155433.0
2018-10-19 12:30:00,47.54,47.54,47.42,47.42,161206.0,43.021,43.021,42.9124,42.9124,161206.0
2018-10-19 12:35:00,47.43,47.5,47.4,47.43,155854.0,42.9215,42.9848,42.8943,42.9215,155854.0
2018-10-19 12:40:00,47.43,47.5,47.37,47.49,220502.0,42.9215,42.9848,42.8672,42.9758,220502.0
2018-10-19 12:45:00,47.5,47.59,47.5,47.58,136731.0,42.9848,43.0663,42.9848,43.0572,136731.0
2018-10-19 12:50:00,47.59,47.68,47.53,47.67,142624.0,43.0663,43.1477,43.012,43.1386,142624.0
2018-10-19 12:55:00,47.67,47.73,47.64,47.65,148204.0,43.1386,43.1929,43.1115,43.1205,148204.0
2018-10-19 13:00:00,47.65,47.65,47.51,47.55,122470.0,43.1205,43.1205,42.9939,43.0301,122470.0
2018-10-19 13:05:00,47.55,47.58,47.48,47.53,163072.0,43.0301,43.0572,42.9667,43.012,163072.0
2018-10-19 13:10:00,47.52,47.65,47.52,47.62,189720.0,43.0029,43.1205,43.0029,43.0934,189720.0
2018-10-19 13:15:00,47.63,47.71,47.61,47.69,124190.0,43.1025,43.1748,43.0844,43.1567,124190.0
2018-10-19 13:20:00,47.7,47.72,47.66,47.71,103093.0,43.1658,43.1839,43.1296,43.1748,103093.0
2018-10-19 13:25:00,47.72,47.76,47.67,47.76,126451.0,43.1839,43.2201,43.1386,43.2201,126451.0
2018-10-19 13:30:00,47.75,47.81,47.72,47.77,117227.0,43.211,43.2653,43.1839,43.2291,117227.0
2018-10-19 13:35:00,47.77,47.78,47.73,47.75,93107.0,43.2291,43.2382,43.1929,43.211,93107.0
2018-10-19 13:40:00,47.75,47.79,47.68,47.71,104819.0,43.211,43.2472,43.1477,43.1748,104819.0
2018-10-19 13:45:00,47.71,47.75,47.68,47.75,82249.0,43.1748,43.211,43.1477,43.211,82249.0
2018-10-19 13:50:00,47.75,47.75,47.69,47.71,70656.0,43.211,43.211,43.1567,43.1748,70656.0
2018-10-19 13:55:00,47.71,47.72,47.66,47.68,107194.0,43.1748,43.1839,43.1296,43.1477,107194.0
2018-10-19 14:00:00,47.67,47.68,47.56,47.57,114555.0,43.1386,43.1477,43.0391,43.0482,114555.0
2018-10-19 14:05:00,47.57,47.58,47.44,47.53,159667.0,43.0482,43.0572,42.9305,43.012,159667.0
2018-10-19 14:10:00,47.52,47.58,47.5,47.55,122841.0,43.0029,43.0572,42.9848,43.0301,122841.0
2018-10-19 14:15:00,47.55,47.57,47.51,47.56,153535.0,43.0301,43.0482,42.9939,43.0391,153535.0
2018-10-19 14:20:00,47.57,47.7,47.53,47.7,192996.0,43.0482,43.1658,43.012,43.1658,192996.0
2018-10-19 14:25:00,47.7,47.71,47.64,47.66,126208.0,43.1658,43.1748,43.1115,43.1296,126208.0
2018-10-19 14:30:00,47.66,47.69,47.6,47.62,126563.0,43.1296,43.1567,43.0753,43.0934,126563.0
2018-10-19 14:35:00,47.62,47.71,47.62,47.68,121399.0,43.0934,43.1748,43.0934,43.1477,121399.0
2018-10-19 14:40:00,47.67,47.69,47.61,47.63,119021.0,43.1386,43.1567,43.0844,43.1025,119021.0
2018-10-19 14:45:00,47.63,47.73,47.63,47.69,159041.0,43.1025,43.1929,43.1025,43.1567,159041.0
2018-10-19 14:50:00,47.7,47.73,47.68,47.73,147023.0,43.1658,43.1929,43.1477,43.1929,147023.0
2018-10-19 14:55:00,47.72,47.77,47.7,47.7,208408.0,43.1839,43.2291,43.1658,43.1658,208408.0
2018-10-19 15:00:00,47.7,47.74,47.65,47.68,183467.0,43.1658,43.202,43.1205,43.1477,183467.0
2018-10-19 15:05:00,47.68,47.7,47.65,47.69,178985.0,43.1477,43.1658,43.1205,43.1567,178985.0
2018-10-19 15:10:00,47.69,47.73,47.68,47.7,222583.0,43.1567,43.1929,43.1477,43.1658,222583.0
2018-10-19 15:15:00,47.71,47.76,47.66,47.76,241615.0,43.1748,43.2201,43.1296,43.2201,241615.0
2018-10-19 15:20:00,47.76,47.76,47.66,47.68,225968.0,43.2201,43.2201,43.1296,43.1477,225968.0
2018-10-19 15:25:00,47.68,47.83,47.67,47.82,220221.0,43.1477,43.2834,43.1386,43.2744,220221.0
2018-10-19 15:30:00,47.81,47.87,47.8,47.83,298062.0,43.2653,43.3196,43.2563,43.2834,298062.0
2018-10-19 15:35:00,47.84,47.85,47.78,47.79,291351.0,43.2925,43.3015,43.2382,43.2472,291351.0
2018-10-19 15:40:00,47.78,47.84,47.76,47.84,304502.0,43.2382,43.2925,43.2201,43.2925,304502.0
2018-10-19 15:45:00,47.84,47.87,47.72,47.75,342582.0,43.2925,43.3196,43.1839,43.211,342582.0
2018-10-19 15:50:00,47.74,47.79,47.67,47.7,462174.0,43.202,43.2472,43.1386,43.1658,462174.0
2018-10-19 15:55:00,47.7,47.7,47.57,47.59,1146444.0,43.1658,43.1658,43.0482,43.0663,1146444.0
2018-10-22 09:30:00,47.85,48.09,47.71,48.06,383907.0,43.3015,43.5187,43.1748,43.4916,383907.0
2018-10-22 09:35:00,48.06,48.13,47.96,48.07,286348.0,43.4916,43.5549,43.4011,43.5006,286348.0
2018-10-22 09:40:00,48.08,48.18,48.06,48.13,194486.0,43.5097,43.6002,43.4916,43.5549,194486.0
2018-10-22 09:45:00,48.13,48.23,48.09,48.19,140946.0,43.5549,43.6454,43.5187,43.6092,140946.0
2018-10-22 09:50:00,48.19,48.2,48.01,48.03,339957.0,43.6092,43.6183,43.4463,43.4644,339957.0
2018-10-22 09:55:00,48.04,48.04,47.95,48.02,227074.0,43.4735,43.4735,43.392,43.4554,227074.0
2018-10-22 10:00:00,48.02,48.07,48.0,48.07,263826.0,43.4554,43.5006,43.4373,43.5006,263826.0
2018-10-22 10:05:00,48.07,48.09,48.0,48.05,253689.0,43.5006,43.5187,43.4373,43.4825,253689.0
2018-10-22 10:10:00,48.06,48.08,47.99,48.07,281612.0,43.4916,43.5097,43.4282,43.5006,281612.0
2018-10-22 10:15:00,48.08,48.09,47.9,47.98,165405.0,43.5097,43.5187,43.3468,43.4192,165405.0
2018-10-22 10:20:00,47.98,48.02,47.91,48.0,177423.0,43.4192,43.4554,43.3558,43.4373,177423.0
2018-10-22 10:25:00,48.0,48.06,47.96,48.04,163990.0,43.4373,43.4916,43.4011,43.4735,163990.0
2018-10-22 10:30:00,48.04,48.19,48.02,48.18,175634.0,43.4735,43.6092,43.4554,43.6002,175634.0
2018-10-22 10:35:00,48.17,48.23,48.14,48.22,121757.0,43.5911,43.6454,43.564,43.6364,121757.0
2018-10-22 10:40:00,48.22,48.37,48.21,48.34,236564.0,43.6364,43.7721,43.6273,43.745,236564.0
2018-10-22 10:45:00,48.34,48.45,48.29,48.43,176694.0,43.745,43.8445,43.6997,43.8264,176694.0
2018-10-22 10:50:00,48.43,48.49,48.41,48.44,124037.0,43.8264,43.8807,43.8083,43.8355,124037.0
2018-10-22 10:55:00,48.45,48.45,48.4,48.4,124868.0,43.8445,43.8445,43.7993,43.7993,124868.0
2018-10-22 11:00:00,48.4,48.4,48.28,48.34,154032.0,43.7993,43.7993,43.6907,43.745,154032.0
2018-10-22 11:05:00,48.34,48.4,48.3,48.3,114512.0,43.745,43.7993,43.7088,43.7088,114512.0
2018-10-22 11:10:00,48.3,48.35,48.23,48.32,210286.0,43.7088,43.754,43.6454,43.7269,210286.0
2018-10-22 11:15:00,48.32,48.36,48.3,48.35,148224.0,43.7269,43.7631,43.7088,43.754,148224.0
2018-10-22 11:20:00,48.35,48.42,48.29,48.39,144868.0,43.754,43.8174,43.6997,43.7902,144868.0
2018-10-22 11:25:00,48.4,48.42,48.23,48.27,145322.0,43.7993,43.8174,43.6454,43.6816,145322.0
2018-10-22 11:30:00,48.27,48.32,48.21,48.23,135657.0,43.6816,43.7269,43.6273,43.6454,135657.0
2018-10-22 11:35:00,48.23,48.28,48.21,48.21,103356.0,43.6454,43.6907,43.6273,43.6273,103356.0
2018-10-22 11:40:00,48.21,48.22,48.15,48.22,108166.0,43.6273,43.6364,43.573,43.6364,108166.0
2018-10-22 11:45:00,48.21,48.27,48.17,48.24,148062.0,43.6273,43.6816,43.5911,43.6545,148062.0
2018-10-22 11:50:00,48.25,48.27,48.1,48.13,100618.0,43.6635,43.6816,43.5278,43.5549,100618.0
2018-10-22 11:55:00,48.13,48.2,48.12,48.18,93368.0,43.5549,43.6183,43.5459,43.6002,93368.0
2018-10-22 12:00:00,48.18,48.22,48.12,48.16,115081.0,43.6002,43.6364,43.5459,43.5821,115081.0
2018-10-22 12:05:00,48.17,48.28,48.15,48.23,124171.0,43.5911,43.6907,43.573,43.6454,124171.0
2018-10-22 12:10:00,48.23,48.23,48.07,48.08,104014.0,43.6454,43.6454,43.5006,43.5097,104014.0
2018-10-22 12:15:00,48.09,48.15,48.08,48.1,98199.0,43.5187,43.573,43.5097,43.5278,98199.0
2018-10-22 12:20:00,48.11,48.13,48.03,48.03,113709.0,43.5368,43.5549,43.4644,43.4644,113709.0
2018-10-22 12:25:00,48.04,48.12,48.02,48.12,92338.0,43.4735,43.5459,43.4554,43.5459,92338.0
2018-10-22 12:30:00,48.12,48.18,48.11,48.17,105411.0,43.5459,43.6002,43.5368,43.5911,105411.0
2018-10-22 12:35:00,48.17,48.25,48.14,48.2,122124.0,43.5911,43.6635,43.564,43.6183,122124.0
2018-10-22 12:40:00,48.21,48.29,48.2,48.25,171058.0,43.6273,43.6997,43.6183,43.6635,171058.0
2018-10-22 12:45:00,48.25,48.29,48.2,48.2,77856.0,43.6635,43.6997,43.6183,43.6183,77856.0
2018-10-22 12:50:00,48.2,48.29,48.19,48.23,100517.0,43.6183,43.6997,43.6092,43.6454,100517.0
2018-10-22 12:55:00,48.23,48.27,48.2,48.2,106775.0,43.6454,43.6816,43.6183,43.6183,106775.0
2018-10-22 13:00:00,48.2,48.24,48.17,48.19,68792.0,43.6183,43.6545,43.5911,43.6092,68792.0
2018-10-22 13:05:00,48.19,48.32,48.19,48.27,105745.0,43.6092,43.7269,43.6092,43.6816,105745.0
2018-10-22 13:10:00,48.28,48.29,48.23,48.28,63591.0,43.6907,43.6997,43.6454,43.6907,63591.0
2018-10-22 13:15:00,48.28,48.3,48.24,48.24,98888.0,43.6907,43.7088,43.6545,43.6545,98888.0
2018-10-22 13:20:00,48.25,48.26,48.16,48.16,89433.0,43.6635,43.6726,43.5821,43.5821,89433.0
2018-10-22 13:25:00,48.16,48.17,48.12,48.14,70942.0,43.5821,43.5911,43.5459,43.564,70942.0
2018-10-22 13:30:00,48.13,48.17,48.12,48.17,96606.0,43.5549,43.5911,43.5459,43.5911,96606.0
2018-10-22 13:35:00,48.18,48.23,48.15,48.18,85830.0,43.6002,43.6454,43.573,43.6002,85830.0
2018-10-22 13:40:00,48.18,48.25,48.18,48.25,90879.0,43.6002,43.6635,43.6002,43.6635,90879.0
2018-10-22 13:45:00,48.24,48.29,48.1,48.1,218696.0,43.6545,43.6997,43.5278,43.5278,218696.0
2018-10-22 13:50:00,48.11,48.11,47.99,48.0,187832.0,43.5368,43.5368,43.4282,43.4373,187832.0
2018-10-22 13:55:00,48.0,48.02,47.97,47.97,113455.0,43.4373,43.4554,43.4101,43.4101,113455.0
2018-10-22 14:00:00,47.97,48.01,47.93,47.94,137551.0,43.4101,43.4463,43.3739,43.383,137551.0
2018-10-22 14:05:00,47.94,47.99,47.93,47.97,107425.0,43.383,43.4282,43.3739,43.4101,107425.0
2018-10-22 14:10:00,47.98,48.02,47.91,47.93,112577.0,43.4192,43.4554,43.3558,43.3739,112577.0
2018-10-22 14:15:00,47.92,47.97,47.87,47.89,161305.0,43.3649,43.4101,43.3196,43.3377,161305.0
2018-10-22 14:20:00,47.89,47.94,47.87,47.88,131777.0,43.3377,43.383,43.3196,43.3287,131777.0
2018-10-22 14:25:00,47.88,47.93,47.85,47.86,109830.0,43.3287,43.3739,43.3015,43.3106,109830.0
2018-10-22 14:30:00,47.86,47.9,47.84,47.88,133432.0,43.3106,43.3468,43.2925,43.3287,133432.0
2018-10-22 14:35:00,47.88,47.97,47.87,47.93,174200.0,43.3287,43.4101,43.3196,43.3739,174200.0
2018-10-22 14:40:00,47.94,47.94,47.88,47.88,143167.0,43.383,43.383,43.3287,43.3287,143167.0
2018-10-22 14:45:00,47.87,47.98,47.87,47.95,232435.0,43.3196,43.4192,43.3196,43.392,232435.0
2018-10-22 14:50:00,47.95,47.96,47.9,47.94,123294.0,43.392,43.4011,43.3468,43.383,123294.0
2018-10-22 14:55:00,47.94,47.97,47.9,47.94,155849.0,43.383,43.4101,43.3468,43.383,155849.0
2018-10-22 15:00:00,47.94,48.05,47.91,48.01,181801.0,43.383,43.4825,43.3558,43.4463,181801.0
2018-10-22 15:05:00,48.01,48.01,47.96,48.0,95657.0,43.4463,43.4463,43.4011,43.4373,95657.0
2018-10-22 15:10:00,47.99,48.04,47.98,47.99,187778.0,43.4282,43.4735,43.4192,43.4282,187778.0
2018-10-22 15:15:00,47.99,48.0,47.93,47.94,178099.0,43.4282,43.4373,43.3739,43.383,178099.0
2018-10-22 15:20:00,47.94,48.02,47.94,47.98,148992.0,43.383,43.4554,43.383,43.4192,148992.0
2018-10-22 15:25:00,47.98,48.03,47.96,48.02,143587.0,43.4192,43.4644,43.4011,43.4554,143587.0
2018-10-22 15:30:00,48.02,48.04,47.98,48.02,280749.0,43.4554,43.4735,43.4192,43.4554,280749.0
2018-10-22 15:35:00,48.03,48.08,47.95,47.95,411563.0,43.4644,43.5097,43.392,43.392,411563.0
2018-10-22 15:40:00,47.95,47.99,47.92,47.95,273260.0,43.392,43.4282,43.3649,43.392,273260.0
2018-10-22 15:45:00,47.95,47.99,47.91,47.94,277621.0,43.392,43.4282,43.3558,43.383,277621.0
2018-10-22 15:50:00,47.93,47.98,47.9,47.93,188361.0,43.3739,43.4192,43.3468,43.3739,188361.0
2018-10-22 15:55:00,47.93,47.95,47.9,47.93,520870.0,43.3739,43.392,43.3468,43.3739,520870.0
2018-10-23 09:30:00,47.16,47.41,47.12,47.4,448956.0,42.6771,42.9034,42.6409,42.8943,448956.0
2018-10-23 09:35:00,47.4,47.45,47.24,47.24,384315.0,42.8943,42.9396,42.7495,42.7495,384315.0
2018-10-23 09:40:00,47.24,47.52,47.2,47.44,206570.0,42.7495,43.0029,42.7133,42.9305,206570.0
2018-10-23 09:45:00,47.43,47.61,47.35,47.57,296561.0,42.9215,43.0844,42.8491,43.0482,296561.0
2018-10-23 09:50:00,47.57,47.67,47.5,47.61,274747.0,43.0482,43.1386,42.9848,43.0844,274747.0
2018-10-23 09:55:00,47.61,47.66,47.58,47.62,299670.0,43.0844,43.1296,43.0572,43.0934,299670.0
2018-10-23 10:00:00,47.61,47.63,47.31,47.32,369925.0,43.0844,43.1025,42.8129,42.8219,369925.0
2018-10-23 10:05:00,47.32,47.39,47.29,47.37,360911.0,42.8219,42.8853,42.7948,42.8672,360911.0
2018-10-23 10:10:00,47.36,47.42,47.31,47.34,254255.0,42.8581,42.9124,42.8129,42.84,254255.0
2018-10-23 10:15:00,47.33,47.55,47.3,47.51,378959.0,42.831,43.0301,42.8038,42.9939,378959.0
2018-10-23 10:20:00,47.51,47.65,47.51,47.56,268249.0,42.9939,43.1205,42.9939,43.0391,268249.0
2018-10-23 10:25:00,47.56,47.69,47.56,47.56,261662.0,43.0391,43.1567,43.0391,43.0391,261662.0
2018-10-23 10:30:00,47.56,47.57,47.4,47.42,242792.0,43.0391,43.0482,42.8943,42.9124,242792.0
2018-10-23 10:35:00,47.43,47.48,47.38,47.46,226927.0,42.9215,42.9667,42.8762,42.9486,226927.0
2018-10-23 10:40:00,47.47,47.49,47.39,47.46,226374.0,42.9577,42.9758,42.8853,42.9486,226374.0
2018-10-23 10:45:00,47.46,47.61,47.41,47.58,259007.0,42.9486,43.0844,42.9034,43.0572,259007.0
2018-10-23 10:50:00,47.59,47.66,47.52,47.54,210381.0,43.0663,43.1296,43.0029,43.021,210381.0
2018-10-23 10:55:00,47.54,47.58,47.46,47.48,162970.0,43.021,43.0572,42.9486,42.9667,162970.0
2018-10-23 11:00:00,47.48,47.49,47.37,47.44,215782.0,42.9667,42.9758,42.8672,42.9305,215782.0
2018-10-23 11:05:00,47.44,47.53,47.39,47.48,159576.0,42.9305,43.012,42.8853,42.9667,159576.0
2018-10-23 11:10:00,47.49,47.6,47.49,47.52,216857.0,42.9758,43.0753,42.9758,43.0029,216857.0
2018-10-23 11:15:00,47.52,47.6,47.51,47.59,163757.0,43.0029,43.0753,42.9939,43.0663,163757.0
2018-10-23 11:20:00,47.59,47.66,47.58,47.63,112649.0,43.0663,43.1296,43.0572,43.1025,112649.0
2018-10-23 11:25:00,47.63,47.7,47.58,47.66,156541.0,43.1025,43.1658,43.0572,43.1296,156541.0
2018-10-23 11:30:00,47.67,47.68,47.47,47.47,132713.0,43.1386,43.1477,42.9577,42.9577,132713.0
2018-10-23 11:35:00,47.48,47.56,47.46,47.48,97794.0,42.9667,43.0391,42.9486,42.9667,97794.0
2018-10-23 11:40:00,47.48,47.56,47.48,47.54,137637.0,42.9667,43.0391,42.9667,43.021,137637.0
2018-10-23 11:45:00,47.54,47.61,47.52,47.52,100413.0,43.021,43.0844,43.0029,43.0029,100413.0
2018-10-23 11:50:00,47.51,47.53,47.43,47.49,98038.0,42.9939,43.012,42.9215,42.9758,98038.0
2018-10-23 11:55:00,47.48,47.49,47.39,47.39,97116.0,42.9667,42.9758,42.8853,42.8853,97116.0
2018-10-23 12:00:00,47.4,47.5,47.4,47.47,101852.0,42.8943,42.9848,42.8943,42.9577,101852.0
2018-10-23 12:05:00,47.47,47.67,47.47,47.67,142152.0,42.9577,43.1386,42.9577,43.1386,142152.0
2018-10-23 12:10:00,47.66,47.71,47.62,47.71,100071.0,43.1296,43.1748,43.0934,43.1748,100071.0
2018-10-23 12:15:00,47.71,47.71,47.62,47.68,88715.0,43.1748,43.1748,43.0934,43.1477,88715.0
2018-10-23 12:20:00,47.67,47.73,47.64,47.66,128054.0,43.1386,43.1929,43.1115,43.1296,128054.0
2018-10-23 12:25:00,47.66,47.78,47.66,47.75,103421.0,43.1296,43.2382,43.1296,43.211,103421.0
2018-10-23 12:30:00,47.76,47.86,47.75,47.83,96094.0,43.2201,43.3106,43.211,43.2834,96094.0
2018-10-23 12:35:00,47.83,47.86,47.78,47.83,97745.0,43.2834,43.3106,43.2382,43.2834,97745.0
2018-10-23 12:40:00,47.83,47.93,47.82,47.91,176482.0,43.2834,43.3739,43.2744,43.3558,176482.0
2018-10-23 12:45:00,47.92,47.95,47.91,47.94,166964.0,43.3649,43.392,43.3558,43.383,166964.0
2018-10-23 12:50:00,47.94,47.96,47.83,47.84,115274.0,43.383,43.4011,43.2834,43.2925,115274.0
2018-10-23 12:55:00,47.84,47.86,47.81,47.81,87731.0,43.2925,43.3106,43.2653,43.2653,87731.0
2018-10-23 13:00:00,47.8,47.99,47.79,47.96,118936.0,43.2563,43.4282,43.2472,43.4011,118936.0
2018-10-23 13:05:00,47.96,48.01,47.92,48.0,282171.0,43.4011,43.4463,43.3649,43.4373,282171.0
2018-10-23 13:10:00,48.0,48.0,47.87,47.88,242196.0,43.4373,43.4373,43.3196,43.3287,242196.0
2018-10-23 13:15:00,47.88,47.91,47.81,47.83,163840.0,43.3287,43.3558,43.2653,43.2834,163840.0
2018-10-23 13:20:00,47.83,47.89,47.8,47.87,203792.0,43.2834,43.3377,43.2563,43.3196,203792.0
2018-10-23 13:25:00,47.86,47.91,47.78,47.8,149675.0,43.3106,43.3558,43.2382,43.2563,149675.0
2018-10-23 13:30:00,47.8,47.88,47.76,47.79,203075.0,43.2563,43.3287,43.2201,43.2472,203075.0
2018-10-23 13:35:00,47.79,47.79,47.69,47.76,161665.0,43.2472,43.2472,43.1567,43.2201,161665.0
2018-10-23 13:40:00,47.76,47.77,47.68,47.7,136304.0,43.2201,43.2291,43.1477,43.1658,136304.0
2018-10-23 13:45:00,47.7,47.75,47.7,47.74,134358.0,43.1658,43.211,43.1658,43.202,134358.0
2018-10-23 13:50:00,47.74,47.84,47.72,47.76,106302.0,43.202,43.2925,43.1839,43.2201,106302.0
2018-10-23 13:55:00,47.77,47.8,47.73,47.75,113927.0,43.2291,43.2563,43.1929,43.211,113927.0
2018-10-23 14:00:00,47.75,47.81,47.71,47.75,147130.0,43.211,43.2653,43.1748,43.211,147130.0
2018-10-23 14:05:00,47.75,47.82,47.7,47.76,192280.0,43.211,43.2744,43.1658,43.2201,192280.0
2018-10-23 14:10:00,47.77,47.9,47.75,47.86,109755.0,43.2291,43.3468,43.211,43.3106,109755.0
2018-10-23 14:15:00,47.87,48.01,47.86,48.0,161862.0,43.3196,43.4463,43.3106,43.4373,161862.0
2018-10-23 14:20:00,47.99,48.0,47.96,47.98,134753.0,43.4282,43.4373,43.4011,43.4192,134753.0
2018-10-23 14:25:00,47.98,48.0,47.93,47.98,186878.0,43.4192,43.4373,43.3739,43.4192,186878.0
2018-10-23 14:30:00,47.98,48.02,47.96,47.97,293133.0,43.4192,43.4554,43.4011,43.4101,293133.0
2018-10-23 14:35:00,47.97,48.02,47.96,48.0,183336.0,43.4101,43.4554,43.4011,43.4373,183336.0
2018-10-23 14:40:00,47.99,48.01,47.93,48.0,183703.0,43.4282,43.4463,43.3739,43.4373,183703.0
2018-10-23 14:45:00,48.0,48.0,47.93,47.99,141761.0,43.4373,43.4373,43.3739,43.4282,141761.0
2018-10-23 14:50:00,48.0,48.08,47.98,48.0,227937.0,43.4373,43.5097,43.4192,43.4373,227937.0
2018-10-23 14:55:00,48.0,48.07,47.96,48.04,154473.0,43.4373,43.5006,43.4011,43.4735,154473.0
2018-10-23 15:00:00,48.03,48.13,48.02,48.08,224080.0,43.4644,43.5549,43.4554,43.5097,224080.0
2018-10-23 15:05:00,48.08,48.14,48.04,48.13,155873.0,43.5097,43.564,43.4735,43.5549,155873.0
2018-10-23 15:10:00,48.12,48.2,48.11,48.16,330981.0,43.5459,43.6183,43.5368,43.5821,330981.0
2018-10-23 15:15:00,48.16,48.22,48.16,48.21,313494.0,43.5821,43.6364,43.5821,43.6273,313494.0
2018-10-23 15:20:00,48.21,48.3,48.21,48.27,365586.0,43.6273,43.7088,43.6273,43.6816,365586.0
2018-10-23 15:25:00,48.28,48.32,48.19,48.19,283512.0,43.6907,43.7269,43.6092,43.6092,283512.0
2018-10-23 15:30:00,48.19,48.29,48.16,48.28,290295.0,43.6092,43.6997,43.5821,43.6907,290295.0
2018-10-23 15:35:00,48.29,48.3,48.14,48.16,314890.0,43.6997,43.7088,43.564,43.5821,314890.0
2018-10-23 15:40:00,48.17,48.2,48.09,48.14,396505.0,43.5911,43.6183,43.5187,43.564,396505.0
2018-10-23 15:45:00,48.13,48.16,48.05,48.05,291199.0,43.5549,43.5821,43.4825,43.4825,291199.0
2018-10-23 15:50:00,48.05,48.11,47.98,48.03,285041.0,43.4825,43.5368,43.4192,43.4644,285041.0
2018-10-23 15:55:00,48.03,48.04,47.94,48.0,658893.0,43.4644,43.4735,43.383,43.4373,658893.0
2018-10-24 09:30:00,47.88,48.13,47.85,48.05,267046.0,43.3287,43.5549,43.3015,43.4825,267046.0
2018-10-24 09:35:00,48.05,48.19,47.95,48.14,184004.0,43.4825,43.6092,43.392,43.564,184004.0
2018-10-24 09:40:00,48.13,48.24,48.1,48.1,288120.0,43.5549,43.6545,43.5278,43.5278,288120.0
2018-10-24 09:45:00,48.11,48.16,47.96,47.97,213005.0,43.5368,43.5821,43.4011,43.4101,213005.0
2018-10-24 09:50:00,47.97,48.02,47.95,47.99,148237.0,43.4101,43.4554,43.392,43.4282,148237.0
2018-10-24 09:55:00,47.98,48.09,47.98,48.07,152412.0,43.4192,43.5187,43.4192,43.5006,152412.0
2018-10-24 10:00:00,48.06,48.08,47.96,48.05,280900.0,43.4916,43.5097,43.4011,43.4825,280900.0
2018-10-24 10:05:00,48.06,48.24,48.05,48.21,217295.0,43.4916,43.6545,43.4825,43.6273,217295.0
2018-10-24 10:10:00,48.21,48.3,48.15,48.15,152126.0,43.6273,43.7088,43.573,43.573,152126.0
2018-10-24 10:15:00,48.15,48.19,48.08,48.17,204252.0,43.573,43.6092,43.5097,43.5911,204252.0
2018-10-24 10:20:00,48.17,48.18,48.07,48.12,221569.0,43.5911,43.6002,43.5006,43.5459,221569.0
2018-10-24 10:25:00,48.13,48.19,48.1,48.15,229743.0,43.5549,43.6092,43.5278,43.573,229743.0
2018-10-24 10:30:00,48.15,48.2,48.11,48.15,226453.0,43.573,43.6183,43.5368,43.573,226453.0
2018-10-24 10:35:00,48.16,48.23,48.07,48.08,185896.0,43.5821,43.6454,43.5006,43.5097,185896.0
2018-10-24 10:40:00,48.08,48.21,48.07,48.1,196386.0,43.5097,43.6273,43.5006,43.5278,196386.0
2018-10-24 10:45:00,48.1,48.16,48.05,48.16,205143.0,43.5278,43.5821,43.4825,43.5821,205143.0
2018-10-24 10:50:00,48.16,48.16,48.05,48.09,299491.0,43.5821,43.5821,43.4825,43.5187,299491.0
2018-10-24 10:55:00,48.08,48.22,48.08,48.18,380301.0,43.5097,43.6364,43.5097,43.6002,380301.0
2018-10-24 11:00:00,48.18,48.24,48.17,48.2,635533.0,43.6002,43.6545,43.5911,43.6183,635533.0
2018-10-24 11:05:00,48.2,48.25,48.17,48.18,381242.0,43.6183,43.6635,43.5911,43.6002,381242.0
2018-10-24 11:10:00,48.18,48.29,48.17,48.18,219779.0,43.6002,43.6997,43.5911,43.6002,219779.0
2018-10-24 11:15:00,48.17,48.18,48.04,48.04,223243.0,43.5911,43.6002,43.4735,43.4735,223243.0
2018-10-24 11:20:00,48.03,48.06,47.92,47.94,210372.0,43.4644,43.4916,43.3649,43.383,210372.0
2018-10-24 11:25:00,47.94,47.97,47.74,47.76,272992.0,43.383,43.4101,43.202,43.2201,272992.0
2018-10-24 11:30:00,47.75,47.78,47.64,47.71,206983.0,43.211,43.2382,43.1115,43.1748,206983.0
2018-10-24 11:35:00,47.71,47.76,47.64,47.7,241886.0,43.1748,43.2201,43.1115,43.1658,241886.0
2018-10-24 11:40:00,47.7,47.73,47.64,47.66,169480.0,43.1658,43.1929,43.1115,43.1296,169480.0
2018-10-24 11:45:00,47.66,47.85,47.65,47.79,212387.0,43.1296,43.3015,43.1205,43.2472,212387.0
2018-10-24 11:50:00,47.8,47.89,47.76,47.89,122051.0,43.2563,43.3377,43.2201,43.3377,122051.0
2018-10-24 11:55:00,47.88,48.05,47.88,48.0,216050.0,43.3287,43.4825,43.3287,43.4373,216050.0
2018-10-24 12:00:00,48.01,48.08,47.97,48.05,186850.0,43.4463,43.5097,43.4101,43.4825,186850.0
2018-10-24 12:05:00,48.05,48.07,48.0,48.02,96646.0,43.4825,43.5006,43.4373,43.4554,96646.0
2018-10-24 12:10:00,48.03,48.11,48.02,48.1,133735.0,43.4644,43.5368,43.4554,43.5278,133735.0
2018-10-24 12:15:00,48.1,48.17,48.06,48.1,160903.0,43.5278,43.5911,43.4916,43.5278,160903.0
2018-10-24 12:20:00,48.11,48.13,48.05,48.08,119093.0,43.5368,43.5549,43.4825,43.5097,119093.0
2018-10-24 12:25:00,48.08,48.12,48.06,48.1,139441.0,43.5097,43.5459,43.4916,43.5278,139441.0
2018-10-24 12:30:00,48.1,48.11,47.97,47.98,352540.0,43.5278,43.5368,43.4101,43.4192,352540.0
2018-10-24 12:35:00,47.97,47.97,47.81,47.81,101870.0,43.4101,43.4101,43.2653,43.2653,101870.0
2018-10-24 12:40:00,47.82,47.85,47.78,47.83,126634.0,43.2744,43.3015,43.2382,43.2834,126634.0
2018-10-24 12:45:00,47.83,47.83,47.77,47.78,99533.0,43.2834,43.2834,43.2291,43.2382,99533.0
2018-10-24 12:50:00,47.77,47.84,47.72,47.83,117090.0,43.2291,43.2925,43.1839,43.2834,117090.0
2018-10-24 12:55:00,47.82,47.82,47.76,47.79,135662.0,43.2744,43.2744,43.2201,43.2472,135662.0
2018-10-24 13:00:00,47.79,47.79,47.63,47.65,176448.0,43.2472,43.2472,43.1025,43.1205,176448.0
2018-10-24 13:05:00,47.66,47.66,47.51,47.54,128230.0,43.1296,43.1296,42.9939,43.021,128230.0
2018-10-24 13:10:00,47.54,47.62,47.54,47.61,136282.0,43.021,43.0934,43.021,43.0844,136282.0
2018-10-24 13:15:00,47.61,47.67,47.51,47.64,167847.0,43.0844,43.1386,42.9939,43.1115,167847.0
2018-10-24 13:20:00,47.64,47.64,47.55,47.55,126096.0,43.1115,43.1115,43.0301,43.0301,126096.0
2018-10-24 13:25:00,47.54,47.55,47.45,47.49,182800.0,43.021,43.0301,42.9396,42.9758,182800.0
2018-10-24 13:30:00,47.5,47.59,47.42,47.53,210962.0,42.9848,43.0663,42.9124,43.012,210962.0
2018-10-24 13:35:00,47.53,47.56,47.46,47.47,124329.0,43.012,43.0391,42.9486,42.9577,124329.0
2018-10-24 13:40:00,47.47,47.61,47.46,47.6,133551.0,42.9577,43.0844,42.9486,43.0753,133551.0
2018-10-24 13:45:00,47.6,47.67,47.53,47.65,237275.0,43.0753,43.1386,43.012,43.1205,237275.0
2018-10-24 13:50:00,47.65,47.69,47.57,47.64,209793.0,43.1205,43.1567,43.0482,43.1115,209793.0
2018-10-24 13:55:00,47.64,47.66,47.42,47.43,224901.0,43.1115,43.1296,42.9124,42.9215,224901.0
2018-10-24 14:00:00,47.42,47.48,47.37,47.42,178248.0,42.9124,42.9667,42.8672,42.9124,178248.0
2018-10-24 14:05:00,47.41,47.41,47.31,47.31,130395.0,42.9034,42.9034,42.8129,42.8129,130395.0
2018-10-24 14:10:00,47.32,47.4,47.32,47.35,214201.0,42.8219,42.8943,42.8219,42.8491,214201.0
2018-10-24 14:15:00,47.36,47.49,47.35,47.47,265149.0,42.8581,42.9758,42.8491,42.9577,265149.0
2018-10-24 14:20:00,47.47,47.56,47.41,47.53,192138.0,42.9577,43.0391,42.9034,43.012,192138.0
2018-10-24 14:25:00,47.53,47.61,47.44,47.57,188979.0,43.012,43.0844,42.9305,43.0482,188979.0
2018-10-24 14:30:00,47.58,47.61,47.47,47.59,175120.0,43.0572,43.0844,42.9577,43.0663,175120.0
2018-10-24 14:35:00,47.59,47.61,47.54,47.59,107587.0,43.0663,43.0844,43.021,43.0663,107587.0
2018-10-24 14:40:00,47.58,47.62,47.49,47.5,124374.0,43.0572,43.0934,42.9758,42.9848,124374.0
2018-10-24 14:45:00,47.5,47.5,47.35,47.42,225120.0,42.9848,42.9848,42.8491,42.9124,225120.0
2018-10-24 14:50:00,47.42,47.44,47.34,47.36,197199.0,42.9124,42.9305,42.84,42.8581,197199.0
2018-10-24 14:55:00,47.37,47.46,47.37,47.41,142448.0,42.8672,42.9486,42.8672,42.9034,142448.0
2018-10-24 15:00:00,47.4,47.4,47.21,47.21,185477.0,42.8943,42.8943,42.7224,42.7224,185477.0
2018-10-24 15:05:00,47.22,47.31,47.2,47.29,146635.0,42.7314,42.8129,42.7133,42.7948,146635.0
2018-10-24 15:10:00,47.29,47.37,47.27,47.36,305024.0,42.7948,42.8672,42.7767,42.8581,305024.0
2018-10-24 15:15:00,47.35,47.41,47.26,47.26,178679.0,42.8491,42.9034,42.7676,42.7676,178679.0
2018-10-24 15:20:00,47.26,47.26,47.18,47.22,182138.0,42.7676,42.7676,42.6952,42.7314,182138.0
2018-10-24 15:25:00,47.22,47.3,47.09,47.11,235384.0,42.7314,42.8038,42.6138,42.6319,235384.0
2018-10-24 15:30:00,47.1,47.15,47.07,47.08,286059.0,42.6228,42.6681,42.5957,42.6047,286059.0
2018-10-24 15:35:00,47.08,47.23,47.07,47.2,374654.0,42.6047,42.7405,42.5957,42.7133,374654.0
2018-10-24 15:40:00,47.19,47.28,47.14,47.2,422804.0,42.7043,42.7857,42.659,42.7133,422804.0
2018-10-24 15:45:00,47.19,47.19,47.01,47.02,436390.0,42.7043,42.7043,42.5414,42.5504,436390.0
2018-10-24 15:50:00,47.02,47.07,46.87,46.93,541687.0,42.5504,42.5957,42.4147,42.469,541687.0
2018-10-24 15:55:00,46.93,46.93,46.7,46.79,824513.0,42.469,42.469,42.2609,42.3423,824513.0
2018-10-25 09:30:00,47.42,47.48,47.28,47.4,497783.0,42.9124,42.9667,42.7857,42.8943,497783.0
2018-10-25 09:35:00,47.39,47.65,47.34,47.64,252379.0,42.8853,43.1205,42.84,43.1115,252379.0
2018-10-25 09:40:00,47.65,47.72,47.45,47.68,211293.0,43.1205,43.1839,42.9396,43.1477,211293.0
2018-10-25 09:45:00,47.68,47.69,47.58,47.61,277345.0,43.1477,43.1567,43.0572,43.0844,277345.0
2018-10-25 09:50:00,47.6,47.79,47.59,47.76,250080.0,43.0753,43.2472,43.0663,43.2201,250080.0
2018-10-25 09:55:00,47.76,47.92,47.75,47.89,232509.0,43.2201,43.3649,43.211,43.3377,232509.0
2018-10-25 10:00:00,47.89,48.0,47.87,47.99,323780.0,43.3377,43.4373,43.3196,43.4282,323780.0
2018-10-25 10:05:00,47.99,48.02,47.89,47.95,252519.0,43.4282,43.4554,43.3377,43.392,252519.0
2018-10-25 10:10:00,47.95,47.97,47.76,47.8,174875.0,43.392,43.4101,43.2201,43.2563,174875.0
2018-10-25 10:15:00,47.8,47.81,47.58,47.59,214967.0,43.2563,43.2653,43.0572,43.0663,214967.0
2018-10-25 10:20:00,47.6,47.62,47.55,47.61,187753.0,43.0753,43.0934,43.0301,43.0844,187753.0
2018-10-25 10:25:00,47.61,47.78,47.6,47.77,178049.0,43.0844,43.2382,43.0753,43.2291,178049.0
2018-10-25 10:30:00,47.77,47.88,47.73,47.79,192269.0,43.2291,43.3287,43.1929,43.2472,192269.0
2018-10-25 10:35:00,47.79,47.86,47.76,47.77,194190.0,43.2472,43.3106,43.2201,43.2291,194190.0
2018-10-25 10:40:00,47.77,47.98,47.76,47.93,210230.0,43.2291,43.4192,43.2201,43.3739,210230.0
2018-10-25 10:45:00,47.93,48.0,47.87,47.89,214092.0,43.3739,43.4373,43.3196,43.3377,214092.0
2018-10-25 10:50:00,47.9,47.99,47.89,47.98,244866.0,43.3468,43.4282,43.3377,43.4192,244866.0
2018-10-25 10:55:00,47.98,48.01,47.88,47.9,361412.0,43.4192,43.4463,43.3287,43.3468,361412.0
2018-10-25 11:00:00,47.9,47.99,47.87,47.88,235873.0,43.3468,43.4282,43.3196,43.3287,235873.0
2018-10-25 11:05:00,47.88,48.0,47.86,48.0,231717.0,43.3287,43.4373,43.3106,43.4373,231717.0
2018-10-25 11:10:00,47.99,48.0,47.89,47.98,208228.0,43.4282,43.4373,43.3377,43.4192,208228.0
2018-10-25 11:15:00,47.98,48.01,47.93,47.98,333642.0,43.4192,43.4463,43.3739,43.4192,333642.0
2018-10-25 11:20:00,47.99,48.04,47.97,47.99,461108.0,43.4282,43.4735,43.4101,43.4282,461108.0
2018-10-25 11:25:00,47.99,48.0,47.94,47.98,192880.0,43.4282,43.4373,43.383,43.4192,192880.0
2018-10-25 11:30:00,47.98,48.06,47.96,48.03,207270.0,43.4192,43.4916,43.4011,43.4644,207270.0
2018-10-25 11:35:00,48.02,48.07,48.0,48.03,130634.0,43.4554,43.5006,43.4373,43.4644,130634.0
2018-10-25 11:40:00,48.02,48.04,47.98,48.04,138701.0,43.4554,43.4735,43.4192,43.4735,138701.0
2018-10-25 11:45:00,48.04,48.13,48.03,48.13,89126.0,43.4735,43.5549,43.4644,43.5549,89126.0
2018-10-25 11:50:00,48.13,48.16,48.11,48.15,120485.0,43.5549,43.5821,43.5368,43.573,120485.0
2018-10-25 11:55:00,48.15,48.16,48.03,48.05,89286.0,43.573,43.5821,43.4644,43.4825,89286.0
2018-10-25 12:00:00,48.05,48.05,47.91,47.93,137849.0,43.4825,43.4825,43.3558,43.3739,137849.0
2018-10-25 12:05:00,47.93,47.99,47.91,47.93,170132.0,43.3739,43.4282,43.3558,43.3739,170132.0
2018-10-25 12:10:00,47.92,47.95,47.81,47.83,154681.0,43.3649,43.392,43.2653,43.2834,154681.0
2018-10-25 12:15:00,47.82,47.83,47.68,47.71,148003.0,43.2744,43.2834,43.1477,43.1748,148003.0
2018-10-25 12:20:00,47.71,47.74,47.68,47.71,149218.0,43.1748,43.202,43.1477,43.1748,149218.0
2018-10-25 12:25:00,47.71,47.74,47.64,47.66,124351.0,43.1748,43.202,43.1115,43.1296,124351.0
2018-10-25 12:30:00,47.65,47.77,47.63,47.73,173889.0,43.1205,43.2291,43.1025,43.1929,173889.0
2018-10-25 12:35:00,47.73,47.8,47.73,47.8,120243.0,43.1929,43.2563,43.1929,43.2563,120243.0
2018-10-25 12:40:00,47.8,47.83,47.7,47.77,178217.0,43.2563,43.2834,43.1658,43.2291,178217.0
2018-10-25 12:45:00,47.77,47.83,47.73,47.82,152474.0,43.2291,43.2834,43.1929,43.2744,152474.0
2018-10-25 12:50:00,47.82,47.86,47.78,47.79,137303.0,43.2744,43.3106,43.2382,43.2472,137303.0
2018-10-25 12:55:00,47.79,47.81,47.74,47.78,88291.0,43.2472,43.2653,43.202,43.2382,88291.0
2018-10-25 13:00:00,47.78,47.86,47.78,47.8,114209.0,43.2382,43.3106,43.2382,43.2563,114209.0
2018-10-25 13:05:00,47.8,47.81,47.75,47.76,124197.0,43.2563,43.2653,43.211,43.2201,124197.0
2018-10-25 13:10:00,47.77,47.78,47.71,47.75,114260.0,43.2291,43.2382,43.1748,43.211,114260.0
2018-10-25 13:15:00,47.75,47.76,47.68,47.71,125037.0,43.211,43.2201,43.1477,43.1748,125037.0
2018-10-25 13:20:00,47.71,47.76,47.7,47.75,86240.0,43.1748,43.2201,43.1658,43.211,86240.0
2018-10-25 13:25:00,47.75,47.82,47.74,47.8,108215.0,43.211,43.2744,43.202,43.2563,108215.0
2018-10-25 13:30:00,47.8,47.88,47.8,47.83,126210.0,43.2563,43.3287,43.2563,43.2834,126210.0
2018-10-25 13:35:00,47.83,47.97,47.82,47.89,143693.0,43.2834,43.4101,43.2744,43.3377,143693.0
2018-10-25 13:40:00,47.89,47.95,47.88,47.95,90500.0,43.3377,43.392,43.3287,43.392,90500.0
2018-10-25 13:45:00,47.94,47.99,47.94,47.98,98508.0,43.383,43.4282,43.383,43.4192,98508.0
2018-10-25 13:50:00,47.98,47.99,47.92,47.97,88316.0,43.4192,43.4282,43.3649,43.4101,88316.0
2018-10-25 13:55:00,47.97,48.0,47.93,47.93,92321.0,43.4101,43.4373,43.3739,43.3739,92321.0
2018-10-25 14:00:00,47.94,47.96,47.91,47.94,81709.0,43.383,43.4011,43.3558,43.383,81709.0
2018-10-25 14:05:00,47.93,48.03,47.93,48.03,142886.0,43.3739,43.4644,43.3739,43.4644,142886.0
2018-10-25 14:10:00,48.03,48.05,47.96,48.05,103027.0,43.4644,43.4825,43.4011,43.4825,103027.0
2018-10-25 14:15:00,48.05,48.07,47.92,47.95,125493.0,43.4825,43.5006,43.3649,43.392,125493.0
2018-10-25 14:20:00,47.95,47.97,47.89,47.93,151850.0,43.392,43.4101,43.3377,43.3739,151850.0
2018-10-25 14:25:00,47.93,48.06,47.91,48.02,244005.0,43.3739,43.4916,43.3558,43.4554,244005.0
2018-10-25 14:30:00,48.02,48.15,48.02,48.14,144011.0,43.4554,43.573,43.4554,43.564,144011.0
2018-10-25 14:35:00,48.15,48.17,48.09,48.14,177452.0,43.573,43.5911,43.5187,43.564,177452.0
2018-10-25 14:40:00,48.14,48.26,48.13,48.22,179998.0,43.564,43.6726,43.5549,43.6364,179998.0
2018-10-25 14:45:00,48.22,48.27,48.19,48.27,154440.0,43.6364,43.6816,43.6092,43.6816,154440.0
2018-10-25 14:50:00,48.27,48.27,48.14,48.2,95712.0,43.6816,43.6816,43.564,43.6183,95712.0
2018-10-25 14:55:00,48.2,48.24,48.14,48.15,93280.0,43.6183,43.6545,43.564,43.573,93280.0
2018-10-25 15:00:00,48.15,48.17,48.11,48.11,326992.0,43.573,43.5911,43.5368,43.5368,326992.0
2018-10-25 15:05:00,48.11,48.16,48.1,48.12,315925.0,43.5368,43.5821,43.5278,43.5459,315925.0
2018-10-25 15:10:00,48.12,48.18,48.11,48.16,141309.0,43.5459,43.6002,43.5368,43.5821,141309.0
2018-10-25 15:15:00,48.16,48.2,48.12,48.12,175066.0,43.5821,43.6183,43.5459,43.5459,175066.0
2018-10-25 15:20:00,48.13,48.14,48.03,48.06,193507.0,43.5549,43.564,43.4644,43.4916,193507.0
2018-10-25 15:25:00,48.06,48.07,47.99,48.05,150201.0,43.4916,43.5006,43.4282,43.4825,150201.0
2018-10-25 15:30:00,48.05,48.09,47.86,47.87,322315.0,43.4825,43.5187,43.3106,43.3196,322315.0
2018-10-25 15:35:00,47.88,47.93,47.86,47.9,311338.0,43.3287,43.3739,43.3106,43.3468,311338.0
2018-10-25 15:40:00,47.91,47.94,47.8,47.86,295703.0,43.3558,43.383,43.2563,43.3106,295703.0
2018-10-25 15:45:00,47.86,48.29,47.79,48.09,1352270.0,43.3106,43.6997,43.2472,43.5187,1352270.0
2018-10-25 15:50:00,48.09,48.09,47.84,47.93,448031.0,43.5187,43.5187,43.2925,43.3739,448031.0
2018-10-25 15:55:00,47.92,48.04,47.86,47.96,718120.0,43.3649,43.4735,43.3106,43.4011,718120.0
2018-10-26 09:30:00,47.24,47.35,47.11,47.31,510690.0,42.7495,42.8491,42.6319,42.8129,510690.0
2018-10-26 09:35:00,47.32,47.62,47.25,47.56,582328.0,42.8219,43.0934,42.7586,43.0391,582328.0
2018-10-26 09:40:00,47.56,47.72,47.54,47.71,368951.0,43.0391,43.1839,43.021,43.1748,368951.0
2018-10-26 09:45:00,47.71,47.76,47.61,47.72,205268.0,43.1748,43.2201,43.0844,43.1839,205268.0
2018-10-26 09:50:00,47.72,47.72,47.52,47.54,200820.0,43.1839,43.1839,43.0029,43.021,200820.0
2018-10-26 09:55:00,47.54,47.57,47.42,47.44,294561.0,43.021,43.0482,42.9124,42.9305,294561.0
2018-10-26 10:00:00,47.44,47.44,47.24,47.25,255313.0,42.9305,42.9305,42.7495,42.7586,255313.0
2018-10-26 10:05:00,47.26,47.26,47.04,47.17,319388.0,42.7676,42.7676,42.5685,42.6862,319388.0
2018-10-26 10:10:00,47.17,47.28,47.16,47.26,388332.0,42.6862,42.7857,42.6771,42.7676,388332.0
2018-10-26 10:15:00,47.27,47.41,47.23,47.39,323801.0,42.7767,42.9034,42.7405,42.8853,323801.0
2018-10-26 10:20:00,47.38,47.46,47.31,47.44,280684.0,42.8762,42.9486,42.8129,42.9305,280684.0
2018-10-26 10:25:00,47.45,47.53,47.26,47.28,247982.0,42.9396,43.012,42.7676,42.7857,247982.0
2018-10-26 10:30:00,47.27,47.3,47.17,47.25,264961.0,42.7767,42.8038,42.6862,42.7586,264961.0
2018-10-26 10:35:00,47.26,47.26,47.06,47.14,279596.0,42.7676,42.7676,42.5866,42.659,279596.0
2018-10-26 10:40:00,47.14,47.2,47.05,47.05,216320.0,42.659,42.7133,42.5776,42.5776,216320.0
2018-10-26 10:45:00,47.05,47.06,46.96,47.02,252098.0,42.5776,42.5866,42.4961,42.5504,252098.0
2018-10-26 10:50:00,47.02,47.09,46.91,46.94,245123.0,42.5504,42.6138,42.4509,42.478,245123.0
2018-10-26 10:55:00,46.95,46.97,46.75,46.77,284224.0,42.4871,42.5052,42.3061,42.3242,284224.0
2018-10-26 11:00:00,46.77,46.82,46.71,46.77,552712.0,42.3242,42.3694,42.2699,42.3242,552712.0
2018-10-26 11:05:00,46.78,47.04,46.74,47.03,398998.0,42.3332,42.5685,42.2971,42.5595,398998.0
2018-10-26 11:10:00,47.03,47.07,46.97,47.03,292583.0,42.5595,42.5957,42.5052,42.5595,292583.0
2018-10-26 11:15:00,47.03,47.24,47.0,47.19,245756.0,42.5595,42.7495,42.5323,42.7043,245756.0
2018-10-26 11:20:00,47.2,47.37,47.18,47.34,237058.0,42.7133,42.8672,42.6952,42.84,237058.0
2018-10-26 11:25:00,47.34,47.41,47.23,47.35,281162.0,42.84,42.9034,42.7405,42.8491,281162.0
2018-10-26 11:30:00,47.35,47.51,47.34,47.51,414787.0,42.8491,42.9939,42.84,42.9939,414787.0
2018-10-26 11:35:00,47.51,47.53,47.39,47.42,296564.0,42.9939,43.012,42.8853,42.9124,296564.0
2018-10-26 11:40:00,47.43,47.51,47.37,47.37,190848.0,42.9215,42.9939,42.8672,42.8672,190848.0
2018-10-26 11:45:00,47.38,47.48,47.36,47.42,281044.0,42.8762,42.9667,42.8581,42.9124,281044.0
2018-10-26 11:50:00,47.41,47.54,47.41,47.44,313618.0,42.9034,43.021,42.9034,42.9305,313618.0
2018-10-26 11:55:00,47.44,47.53,47.39,47.39,164569.0,42.9305,43.012,42.8853,42.8853,164569.0
2018-10-26 12:00:00,47.39,47.6,47.39,47.6,234253.0,42.8853,43.0753,42.8853,43.0753,234253.0
2018-10-26 12:05:00,47.6,47.65,47.59,47.64,160490.0,43.0753,43.1205,43.0663,43.1115,160490.0
2018-10-26 12:10:00,47.65,47.66,47.52,47.55,183564.0,43.1205,43.1296,43.0029,43.0301,183564.0
2018-10-26 12:15:00,47.55,47.62,47.49,47.61,162435.0,43.0301,43.0934,42.9758,43.0844,162435.0
2018-10-26 12:20:00,47.6,47.72,47.6,47.67,213757.0,43.0753,43.1839,43.0753,43.1386,213757.0
2018-10-26 12:25:00,47.67,47.77,47.66,47.76,130093.0,43.1386,43.2291,43.1296,43.2201,130093.0
2018-10-26 12:30:00,47.76,47.87,47.72,47.86,378651.0,43.2201,43.3196,43.1839,43.3106,378651.0
2018-10-26 12:35:00,47.85,47.89,47.76,47.81,163548.0,43.3015,43.3377,43.2201,43.2653,163548.0
2018-10-26 12:40:00,47.81,47.94,47.78,47.93,233692.0,43.2653,43.383,43.2382,43.3739,233692.0
2018-10-26 12:45:00,47.92,48.04,47.9,48.04,170652.0,43.3649,43.4735,43.3468,43.4735,170652.0
2018-10-26 12:50:00,48.04,48.05,47.92,47.95,165079.0,43.4735,43.4825,43.3649,43.392,165079.0
2018-10-26 12:55:00,47.96,47.96,47.85,47.9,177105.0,43.4011,43.4011,43.3015,43.3468,177105.0
2018-10-26 13:00:00,47.89,48.05,47.87,48.04,222300.0,43.3377,43.4825,43.3196,43.4735,222300.0
2018-10-26 13:05:00,48.04,48.07,47.93,47.94,136028.0,43.4735,43.5006,43.3739,43.383,136028.0
2018-10-26 13:10:00,47.93,47.99,47.82,47.92,196916.0,43.3739,43.4282,43.2744,43.3649,196916.0
2018-10-26 13:15:00,47.91,47.93,47.8,47.86,169596.0,43.3558,43.3739,43.2563,43.3106,169596.0
2018-10-26 13:20:00,47.85,47.87,47.75,47.77,122883.0,43.3015,43.3196,43.211,43.2291,122883.0
2018-10-26 13:25:00,47.78,47.81,47.73,47.74,94556.0,43.2382,43.2653,43.1929,43.202,94556.0
2018-10-26 13:30:00,47.74,47.74,47.59,47.59,130994.0,43.202,43.202,43.0663,43.0663,130994.0
2018-10-26 13:35:00,47.58,47.68,47.53,47.56,119931.0,43.0572,43.1477,43.012,43.0391,119931.0
2018-10-26 13:40:00,47.57,47.72,47.56,47.69,112970.0,43.0482,43.1839,43.0391,43.1567,112970.0
2018-10-26 13:45:00,47.7,47.73,47.62,47.69,139792.0,43.1658,43.1929,43.0934,43.1567,139792.0
2018-10-26 13:50:00,47.69,47.78,47.64,47.77,145537.0,43.1567,43.2382,43.1115,43.2291,145537.0
2018-10-26 13:55:00,47.77,47.82,47.76,47.76,142010.0,43.2291,43.2744,43.2201,43.2201,142010.0
2018-10-26 14:00:00,47.76,47.83,47.61,47.65,150220.0,43.2201,43.2834,43.0844,43.1205,150220.0
2018-10-26 14:05:00,47.65,47.65,47.53,47.57,139002.0,43.1205,43.1205,43.012,43.0482,139002.0
2018-10-26 14:10:00,47.57,47.64,47.46,47.53,159022.0,43.0482,43.1115,42.9486,43.012,159022.0
2018-10-26 14:15:00,47.53,47.6,47.51,47.55,159331.0,43.012,43.0753,42.9939,43.0301,159331.0
2018-10-26 14:20:00,47.55,47.62,47.47,47.57,194912.0,43.0301,43.0934,42.9577,43.0482,194912.0
2018-10-26 14:25:00,47.57,47.69,47.54,47.64,179669.0,43.0482,43.1567,43.021,43.1115,179669.0
2018-10-26 14:30:00,47.64,47.7,47.59,47.63,150994.0,43.1115,43.1658,43.0663,43.1025,150994.0
2018-10-26 14:35:00,47.63,47.76,47.61,47.68,228323.0,43.1025,43.2201,43.0844,43.1477,228323.0
2018-10-26 14:40:00,47.68,47.74,47.58,47.63,145996.0,43.1477,43.202,43.0572,43.1025,145996.0
2018-10-26 14:45:00,47.62,47.65,47.47,47.49,148876.0,43.0934,43.1205,42.9577,42.9758,148876.0
2018-10-26 14:50:00,47.49,47.51,47.39,47.43,175380.0,42.9758,42.9939,42.8853,42.9215,175380.0
2018-10-26 14:55:00,47.43,47.43,47.26,47.32,170670.0,42.9215,42.9215,42.7676,42.8219,170670.0
2018-10-26 15:00:00,47.32,47.32,47.15,47.27,274159.0,42.8219,42.8219,42.6681,42.7767,274159.0
2018-10-26 15:05:00,47.26,47.35,47.21,47.3,235681.0,42.7676,42.8491,42.7224,42.8038,235681.0
2018-10-26 15:10:00,47.3,47.36,47.12,47.18,259415.0,42.8038,42.8581,42.6409,42.6952,259415.0
2018-10-26 15:15:00,47.19,47.3,47.16,47.23,445821.0,42.7043,42.8038,42.6771,42.7405,445821.0
2018-10-26 15:20:00,47.24,47.44,47.22,47.37,276236.0,42.7495,42.9305,42.7314,42.8672,276236.0
2018-10-26 15:25:00,47.36,47.43,47.29,47.36,236293.0,42.8581,42.9215,42.7948,42.8581,236293.0
2018-10-26 15:30:00,47.35,47.36,47.14,47.16,318006.0,42.8491,42.8581,42.659,42.6771,318006.0
2018-10-26 15:35:00,47.16,47.44,47.14,47.36,354916.0,42.6771,42.9305,42.659,42.8581,354916.0
2018-10-26 15:40:00,47.36,47.38,47.15,47.17,443995.0,42.8581,42.8762,42.6681,42.6862,443995.0
2018-10-26 15:45:00,47.16,47.55,47.16,47.46,419167.0,42.6771,43.0301,42.6771,42.9486,419167.0
2018-10-26 15:50:00,47.47,47.62,47.46,47.54,493943.0,42.9577,43.0934,42.9486,43.021,493943.0
2018-10-26 15:55:00,47.53,47.54,47.22,47.33,749609.0,43.012,43.021,42.7314,42.831,749609.0
2018-10-29 09:30:00,47.81,48.09,47.77,48.05,496006.0,43.2653,43.5187,43.2291,43.4825,496006.0
2018-10-29 09:35:00,48.04,48.07,47.94,47.94,380836.0,43.4735,43.5006,43.383,43.383,380836.0
2018-10-29 09:40:00,47.94,47.99,47.8,47.82,272407.0,43.383,43.4282,43.2563,43.2744,272407.0
2018-10-29 09:45:00,47.82,47.93,47.76,47.84,226674.0,43.2744,43.3739,43.2201,43.2925,226674.0
2018-10-29 09:50:00,47.84,47.92,47.79,47.92,176471.0,43.2925,43.3649,43.2472,43.3649,176471.0
2018-10-29 09:55:00,47.92,47.97,47.89,47.96,171718.0,43.3649,43.4101,43.3377,43.4011,171718.0
2018-10-29 10:00:00,47.97,48.06,47.95,48.04,351010.0,43.4101,43.4916,43.392,43.4735,351010.0
2018-10-29 10:05:00,48.04,48.07,47.98,48.01,261458.0,43.4735,43.5006,43.4192,43.4463,261458.0
2018-10-29 10:10:00,48.01,48.02,47.87,47.89,167478.0,43.4463,43.4554,43.3196,43.3377,167478.0
2018-10-29 10:15:00,47.9,48.0,47.86,47.96,179957.0,43.3468,43.4373,43.3106,43.4011,179957.0
2018-10-29 10:20:00,47.97,48.02,47.92,48.01,126340.0,43.4101,43.4554,43.3649,43.4463,126340.0
2018-10-29 10:25:00,48.02,48.02,47.93,47.94,161509.0,43.4554,43.4554,43.3739,43.383,161509.0
2018-10-29 10:30:00,47.94,47.99,47.89,47.91,132937.0,43.383,43.4282,43.3377,43.3558,132937.0
2018-10-29 10:35:00,47.92,47.92,47.76,47.77,133923.0,43.3649,43.3649,43.2201,43.2291,133923.0
2018-10-29 10:40:00,47.77,47.79,47.73,47.76,116314.0,43.2291,43.2472,43.1929,43.2201,116314.0
2018-10-29 10:45:00,47.76,47.82,47.69,47.78,130895.0,43.2201,43.2744,43.1567,43.2382,130895.0
2018-10-29 10:50:00,47.77,47.87,47.76,47.84,158522.0,43.2291,43.3196,43.2201,43.2925,158522.0
2018-10-29 10:55:00,47.83,47.84,47.74,47.78,218842.0,43.2834,43.2925,43.202,43.2382,218842.0
2018-10-29 11:00:00,47.78,47.82,47.72,47.73,205912.0,43.2382,43.2744,43.1839,43.1929,205912.0
2018-10-29 11:05:00,47.73,47.83,47.73,47.77,157042.0,43.1929,43.2834,43.1929,43.2291,157042.0
2018-10-29 11:10:00,47.77,47.77,47.62,47.66,178841.0,43.2291,43.2291,43.0934,43.1296,178841.0
2018-10-29 11:15:00,47.66,47.7,47.56,47.59,174652.0,43.1296,43.1658,43.0391,43.0663,174652.0
2018-10-29 11:20:00,47.59,47.64,47.55,47.63,139473.0,43.0663,43.1115,43.0301,43.1025,139473.0
2018-10-29 11:25:00,47.62,47.73,47.61,47.7,114393.0,43.0934,43.1929,43.0844,43.1658,114393.0
2018-10-29 11:30:00,47.7,47.7,47.62,47.66,123987.0,43.1658,43.1658,43.0934,43.1296,123987.0
2018-10-29 11:35:00,47.66,47.75,47.61,47.75,115517.0,43.1296,43.211,43.0844,43.211,115517.0
2018-10-29 11:40:00,47.74,47.85,47.7,47.82,118818.0,43.202,43.3015,43.1658,43.2744,118818.0
2018-10-29 11:45:00,47.82,47.84,47.77,47.78,112554.0,43.2744,43.2925,43.2291,43.2382,112554.0
2018-10-29 11:50:00,47.78,47.8,47.63,47.64,137621.0,43.2382,43.2563,43.1025,43.1115,137621.0
2018-10-29 11:55:00,47.64,47.68,47.56,47.57,169884.0,43.1115,43.1477,43.0391,43.0482,169884.0
2018-10-29 12:00:00,47.57,47.59,47.5,47.54,158774.0,43.0482,43.0663,42.9848,43.021,158774.0
2018-10-29 12:05:00,47.54,47.54,47.44,47.44,151151.0,43.021,43.021,42.9305,42.9305,151151.0
2018-10-29 12:10:00,47.45,47.5,47.42,47.47,164889.0,42.9396,42.9848,42.9124,42.9577,164889.0
2018-10-29 12:15:00,47.47,47.56,47.44,47.52,116649.0,42.9577,43.0391,42.9305,43.0029,116649.0
2018-10-29 12:20:00,47.52,47.57,47.39,47.44,149672.0,43.0029,43.0482,42.8853,42.9305,149672.0
2018-10-29 12:25:00,47.43,47.44,47.33,47.44,197729.0,42.9215,42.9305,42.831,42.9305,197729.0
2018-10-29 12:30:00,47.43,47.49,47.36,47.48,138928.0,42.9215,42.9758,42.8581,42.9667,138928.0
2018-10-29 12:35:00,47.48,47.58,47.48,47.54,114454.0,42.9667,43.0572,42.9667,43.021,114454.0
2018-10-29 12:40:00,47.54,47.64,47.53,47.56,124020.0,43.021,43.1115,43.012,43.0391,124020.0
2018-10-29 12:45:00,47.56,47.6,47.45,47.46,149722.0,43.0391,43.0753,42.9396,42.9486,149722.0
2018-10-29 12:50:00,47.46,47.49,47.41,47.43,128682.0,42.9486,42.9758,42.9034,42.9215,128682.0
2018-10-29 12:55:00,47.43,47.43,47.32,47.38,147864.0,42.9215,42.9215,42.8219,42.8762,147864.0
2018-10-29 13:00:00,47.37,47.59,47.36,47.57,190076.0,42.8672,43.0663,42.8581,43.0482,190076.0
2018-10-29 13:05:00,47.56,47.57,47.49,47.57,149956.0,43.0391,43.0482,42.9758,43.0482,149956.0
2018-10-29 13:10:00,47.56,47.59,47.49,47.52,104438.0,43.0391,43.0663,42.9758,43.0029,104438.0
2018-10-29 13:15:00,47.51,47.52,47.41,47.43,117545.0,42.9939,43.0029,42.9034,42.9215,117545.0
2018-10-29 13:20:00,47.43,47.51,47.42,47.46,134747.0,42.9215,42.9939,42.9124,42.9486,134747.0
2018-10-29 13:25:00,47.46,47.47,47.4,47.45,141070.0,42.9486,42.9577,42.8943,42.9396,141070.0
2018-10-29 13:30:00,47.45,47.59,47.42,47.59,136940.0,42.9396,43.0663,42.9124,43.0663,136940.0
2018-10-29 13:35:00,47.59,47.59,47.51,47.58,122987.0,43.0663,43.0663,42.9939,43.0572,122987.0
2018-10-29 13:40:00,47.57,47.64,47.5,47.63,127654.0,43.0482,43.1115,42.9848,43.1025,127654.0
2018-10-29 13:45:00,47.64,47.68,47.56,47.61,126693.0,43.1115,43.1477,43.0391,43.0844,126693.0
2018-10-29 13:50:00,47.61,47.69,47.57,47.64,158841.0,43.0844,43.1567,43.0482,43.1115,158841.0
2018-10-29 13:55:00,47.64,47.67,47.58,47.59,128113.0,43.1115,43.1386,43.0572,43.0663,128113.0
2018-10-29 14:00:00,47.58,47.61,47.5,47.59,237987.0,43.0572,43.0844,42.9848,43.0663,237987.0
2018-10-29 14:05:00,47.59,47.6,47.47,47.52,158492.0,43.0663,43.0753,42.9577,43.0029,158492.0
2018-10-29 14:10:00,47.52,47.52,47.3,47.35,337849.0,43.0029,43.0029,42.8038,42.8491,337849.0
2018-10-29 14:15:00,47.35,47.37,47.26,47.34,228900.0,42.8491,42.8672,42.7676,42.84,228900.0
2018-10-29 14:20:00,47.34,47.36,47.24,47.27,181385.0,42.84,42.8581,42.7495,42.7767,181385.0
2018-10-29 14:25:00,47.27,47.34,47.23,47.25,242722.0,42.7767,42.84,42.7405,42.7586,242722.0
2018-10-29 14:30:00,47.25,47.28,47.17,47.2,145600.0,42.7586,42.7857,42.6862,42.7133,145600.0
2018-10-29 14:35:00,47.2,47.27,47.17,47.19,172599.0,42.7133,42.7767,42.6862,42.7043,172599.0
2018-10-29 14:40:00,47.2,47.37,47.19,47.3,198683.0,42.7133,42.8672,42.7043,42.8038,198683.0
2018-10-29 14:45:00,47.3,47.35,47.22,47.26,158232.0,42.8038,42.8491,42.7314,42.7676,158232.0
2018-10-29 14:50:00,47.26,47.26,47.14,47.17,186578.0,42.7676,42.7676,42.659,42.6862,186578.0
2018-10-29 14:55:00,47.17,47.25,47.13,47.19,212750.0,42.6862,42.7586,42.65,42.7043,212750.0
2018-10-29 15:00:00,47.2,47.2,47.05,47.08,242123.0,42.7133,42.7133,42.5776,42.6047,242123.0
2018-10-29 15:05:00,47.07,47.1,46.98,47.02,253216.0,42.5957,42.6228,42.5142,42.5504,253216.0
2018-10-29 15:10:00,47.02,47.05,46.86,46.88,266823.0,42.5504,42.5776,42.4056,42.4237,266823.0
2018-10-29 15:15:00,46.87,46.91,46.78,46.89,368369.0,42.4147,42.4509,42.3332,42.4328,368369.0
2018-10-29 15:20:00,46.88,46.88,46.7,46.82,341145.0,42.4237,42.4237,42.2609,42.3694,341145.0
2018-10-29 15:25:00,46.81,46.87,46.73,46.77,352759.0,42.3604,42.4147,42.288,42.3242,352759.0
2018-10-29 15:30:00,46.76,46.8,46.61,46.71,484698.0,42.3152,42.3513,42.1794,42.2699,484698.0
2018-10-29 15:35:00,46.71,46.73,46.58,46.65,462348.0,42.2699,42.288,42.1523,42.2156,462348.0
2018-10-29 15:40:00,46.65,46.65,46.36,46.41,505270.0,42.2156,42.2156,41.9532,41.9984,505270.0
2018-10-29 15:45:00,46.4,46.87,46.33,46.76,542598.0,41.9894,42.4147,41.926,42.3152,542598.0
2018-10-29 15:50:00,46.77,46.99,46.75,46.98,491078.0,42.3242,42.5233,42.3061,42.5142,491078.0
2018-10-29 15:55:00,46.98,47.09,46.87,47.05,778553.0,42.5142,42.6138,42.4147,42.5776,778553.0
2018-10-30 09:30:00,47.08,47.39,46.92,47.31,424692.0,42.6047,42.8853,42.4599,42.8129,424692.0
2018-10-30 09:35:00,47.3,47.4,47.13,47.35,323350.0,42.8038,42.8943,42.65,42.8491,323350.0
2018-10-30 09:40:00,47.36,47.61,47.34,47.55,245661.0,42.8581,43.0844,42.84,43.0301,245661.0
2018-10-30 09:45:00,47.53,47.65,47.44,47.64,245862.0,43.012,43.1205,42.9305,43.1115,245862.0
2018-10-30 09:50:00,47.64,47.94,47.63,47.9,328048.0,43.1115,43.383,43.1025,43.3468,328048.0
2018-10-30 09:55:00,47.9,48.03,47.86,47.94,344429.0,43.3468,43.4644,43.3106,43.383,344429.0
2018-10-30 10:00:00,47.95,48.0,47.85,47.93,269739.0,43.392,43.4373,43.3015,43.3739,269739.0
2018-10-30 10:05:00,47.94,48.04,47.92,47.96,303855.0,43.383,43.4735,43.3649,43.4011,303855.0
2018-10-30 10:10:00,47.96,48.01,47.86,47.98,293987.0,43.4011,43.4463,43.3106,43.4192,293987.0
2018-10-30 10:15:00,47.99,48.09,47.92,48.02,404164.0,43.4282,43.5187,43.3649,43.4554,404164.0
2018-10-30 10:20:00,48.02,48.11,48.01,48.05,281987.0,43.4554,43.5368,43.4463,43.4825,281987.0
2018-10-30 10:25:00,48.06,48.11,47.85,47.93,307060.0,43.4916,43.5368,43.3015,43.3739,307060.0
2018-10-30 10:30:00,47.92,48.02,47.9,47.94,242316.0,43.3649,43.4554,43.3468,43.383,242316.0
2018-10-30 10:35:00,47.94,47.94,47.78,47.83,238044.0,43.383,43.383,43.2382,43.2834,238044.0
2018-10-30 10:40:00,47.83,47.84,47.6,47.62,326909.0,43.2834,43.2925,43.0753,43.0934,326909.0
2018-10-30 10:45:00,47.62,47.76,47.6,47.76,224320.0,43.0934,43.2201,43.0753,43.2201,224320.0
2018-10-30 10:50:00,47.76,47.83,47.63,47.65,232555.0,43.2201,43.2834,43.1025,43.1205,232555.0
2018-10-30 10:55:00,47.64,47.78,47.62,47.66,280683.0,43.1115,43.2382,43.0934,43.1296,280683.0
2018-10-30 11:00:00,47.67,47.75,47.61,47.67,278765.0,43.1386,43.211,43.0844,43.1386,278765.0
2018-10-30 11:05:00,47.68,47.82,47.66,47.79,359609.0,43.1477,43.2744,43.1296,43.2472,359609.0
2018-10-30 11:10:00,47.78,47.83,47.66,47.69,250543.0,43.2382,43.2834,43.1296,43.1567,250543.0
2018-10-30 11:15:00,47.69,47.85,47.64,47.84,199189.0,43.1567,43.3015,43.1115,43.2925,199189.0
2018-10-30 11:20:00,47.84,47.89,47.72,47.77,198231.0,43.2925,43.3377,43.1839,43.2291,198231.0
2018-10-30 11:25:00,47.77,48.0,47.76,47.97,231546.0,43.2291,43.4373,43.2201,43.4101,231546.0
2018-10-30 11:30:00,47.97,48.0,47.92,47.94,242987.0,43.4101,43.4373,43.3649,43.383,242987.0
2018-10-30 11:35:00,47.95,48.02,47.94,47.99,163310.0,43.392,43.4554,43.383,43.4282,163310.0
2018-10-30 11:40:00,48.0,48.01,47.91,47.94,238399.0,43.4373,43.4463,43.3558,43.383,238399.0
2018-10-30 11:45:00,47.94,48.05,47.9,48.04,256910.0,43.383,43.4825,43.3468,43.4735,256910.0
2018-10-30 11:50:00,48.04,48.04,47.9,47.91,167857.0,43.4735,43.4735,43.3468,43.3558,167857.0
2018-10-30 11:55:00,47.92,47.92,47.78,47.78,160912.0,43.3649,43.3649,43.2382,43.2382,160912.0
2018-10-30 12:00:00,47.79,47.92,47.79,47.92,305107.0,43.2472,43.3649,43.2472,43.3649,305107.0
2018-10-30 12:05:00,47.92,48.02,47.91,48.01,404745.0,43.3649,43.4554,43.3558,43.4463,404745.0
2018-10-30 12:10:00,48.01,48.06,47.91,47.97,310615.0,43.4463,43.4916,43.3558,43.4101,310615.0
2018-10-30 12:15:00,47.96,48.02,47.92,47.98,243661.0,43.4011,43.4554,43.3649,43.4192,243661.0
2018-10-30 12:20:00,47.98,48.04,47.94,48.04,289010.0,43.4192,43.4735,43.383,43.4735,289010.0
2018-10-30 12:25:00,48.04,48.13,48.04,48.09,356125.0,43.4735,43.5549,43.4735,43.5187,356125.0
2018-10-30 12:30:00,48.09,48.13,48.03,48.12,363318.0,43.5187,43.5549,43.4644,43.5459,363318.0
2018-10-30 12:35:00,48.12,48.22,48.11,48.21,162740.0,43.5459,43.6364,43.5368,43.6273,162740.0
2018-10-30 12:40:00,48.21,48.22,48.09,48.11,126678.0,43.6273,43.6364,43.5187,43.5368,126678.0
2018-10-30 12:45:00,48.1,48.19,48.06,48.14,135778.0,43.5278,43.6092,43.4916,43.564,135778.0
2018-10-30 12:50:00,48.14,48.14,47.96,47.98,166731.0,43.564,43.564,43.4011,43.4192,166731.0
2018-10-30 12:55:00,47.99,48.01,47.77,47.79,116606.0,43.4282,43.4463,43.2291,43.2472,116606.0
2018-10-30 13:00:00,47.78,47.8,47.71,47.73,139627.0,43.2382,43.2563,43.1748,43.1929,139627.0
2018-10-30 13:05:00,47.73,47.78,47.73,47.77,114896.0,43.1929,43.2382,43.1929,43.2291,114896.0
2018-10-30 13:10:00,47.76,47.76,47.57,47.59,122651.0,43.2201,43.2201,43.0482,43.0663,122651.0
2018-10-30 13:15:00,47.59,47.78,47.59,47.72,127371.0,43.0663,43.2382,43.0663,43.1839,127371.0
2018-10-30 13:20:00,47.72,47.83,47.66,47.71,174031.0,43.1839,43.2834,43.1296,43.1748,174031.0
2018-10-30 13:25:00,47.71,47.74,47.63,47.71,187465.0,43.1748,43.202,43.1025,43.1748,187465.0
2018-10-30 13:30:00,47.7,47.71,47.53,47.54,219992.0,43.1658,43.1748,43.012,43.021,219992.0
2018-10-30 13:35:00,47.54,47.73,47.53,47.73,188452.0,43.021,43.1929,43.012,43.1929,188452.0
2018-10-30 13:40:00,47.73,47.93,47.73,47.91,295178.0,43.1929,43.3739,43.1929,43.3558,295178.0
2018-10-30 13:45:00,47.9,47.92,47.8,47.9,189518.0,43.3468,43.3649,43.2563,43.3468,189518.0
2018-10-30 13:50:00,47.9,47.92,47.83,47.87,137219.0,43.3468,43.3649,43.2834,43.3196,137219.0
2018-10-30 13:55:00,47.87,47.99,47.85,47.97,151329.0,43.3196,43.4282,43.3015,43.4101,151329.0
2018-10-30 14:00:00,47.96,47.99,47.86,47.91,170232.0,43.4011,43.4282,43.3106,43.3558,170232.0
2018-10-30 14:05:00,47.91,47.94,47.8,47.87,171367.0,43.3558,43.383,43.2563,43.3196,171367.0
2018-10-30 14:10:00,47.85,47.97,47.84,47.96,265196.0,43.3015,43.4101,43.2925,43.4011,265196.0
2018-10-30 14:15:00,47.96,47.99,47.92,47.98,240185.0,43.4011,43.4282,43.3649,43.4192,240185.0
2018-10-30 14:20:00,47.99,48.09,47.96,48.05,314682.0,43.4282,43.5187,43.4011,43.4825,314682.0
2018-10-30 14:25:00,48.06,48.11,47.96,48.0,251917.0,43.4916,43.5368,43.4011,43.4373,251917.0
2018-10-30 14:30:00,48.01,48.11,47.94,48.09,256324.0,43.4463,43.5368,43.383,43.5187,256324.0
2018-10-30 14:35:00,48.09,48.11,48.02,48.05,217174.0,43.5187,43.5368,43.4554,43.4825,217174.0
2018-10-30 14:40:00,48.06,48.12,48.02,48.1,204985.0,43.4916,43.5459,43.4554,43.5278,204985.0
2018-10-30 14:45:00,48.1,48.11,48.04,48.11,176282.0,43.5278,43.5368,43.4735,43.5368,176282.0
2018-10-30 14:50:00,48.11,48.27,48.1,48.18,274712.0,43.5368,43.6816,43.5278,43.6002,274712.0
2018-10-30 14:55:00,48.18,48.28,48.17,48.22,299755.0,43.6002,43.6907,43.5911,43.6364,299755.0
2018-10-30 15:00:00,48.23,48.25,48.1,48.19,269494.0,43.6454,43.6635,43.5278,43.6092,269494.0
2018-10-30 15:05:00,48.19,48.3,48.16,48.28,277400.0,43.6092,43.7088,43.5821,43.6907,277400.0
2018-10-30 15:10:00,48.28,48.34,48.24,48.29,427176.0,43.6907,43.745,43.6545,43.6997,427176.0
2018-10-30 15:15:00,48.3,48.37,48.25,48.27,300697.0,43.7088,43.7721,43.6635,43.6816,300697.0
2018-10-30 15:20:00,48.26,48.31,48.19,48.29,262693.0,43.6726,43.7178,43.6092,43.6997,262693.0
2018-10-30 15:25:00,48.29,48.43,48.28,48.36,344806.0,43.6997,43.8264,43.6907,43.7631,344806.0
2018-10-30 15:30:00,48.37,48.45,48.3,48.43,403755.0,43.7721,43.8445,43.7088,43.8264,403755.0
2018-10-30 15:35:00,48.42,48.44,48.33,48.33,398340.0,43.8174,43.8355,43.7359,43.7359,398340.0
2018-10-30 15:40:00,48.34,48.5,48.34,48.48,514441.0,43.745,43.8898,43.745,43.8717,514441.0
2018-10-30 15:45:00,48.47,48.48,48.33,48.44,445304.0,43.8626,43.8717,43.7359,43.8355,445304.0
2018-10-30 15:50:00,48.44,48.57,48.44,48.56,454989.0,43.8355,43.9531,43.8355,43.944,454989.0
2018-10-30 15:55:00,48.57,48.62,48.51,48.57,979433.0,43.9531,43.9983,43.8988,43.9531,979433.0
2018-10-31 09:30:00,49.05,49.08,48.9,48.91,555725.0,44.3875,44.4146,44.2517,44.2608,555725.0
2018-10-31 09:35:00,48.91,48.97,48.84,48.94,348620.0,44.2608,44.3151,44.1974,44.2879,348620.0
2018-10-31 09:40:00,48.94,48.96,48.83,48.9,284297.0,44.2879,44.306,44.1884,44.2517,284297.0
2018-10-31 09:45:00,48.9,48.98,48.83,48.84,363082.0,44.2517,44.3241,44.1884,44.1974,363082.0
2018-10-31 09:50:00,48.84,48.89,48.59,48.66,303374.0,44.1974,44.2427,43.9712,44.0345,303374.0
2018-10-31 09:55:00,48.67,48.81,48.64,48.76,258360.0,44.0436,44.1703,44.0164,44.125,258360.0
2018-10-31 10:00:00,48.76,48.84,48.74,48.81,246278.0,44.125,44.1974,44.1069,44.1703,246278.0
2018-10-31 10:05:00,48.81,48.93,48.81,48.88,175139.0,44.1703,44.2789,44.1703,44.2336,175139.0
2018-10-31 10:10:00,48.89,49.06,48.88,49.04,241579.0,44.2427,44.3965,44.2336,44.3784,241579.0
2018-10-31 10:15:00,49.04,49.14,48.99,49.09,229517.0,44.3784,44.4689,44.3332,44.4237,229517.0
2018-10-31 10:20:00,49.1,49.22,49.09,49.22,151497.0,44.4327,44.5413,44.4237,44.5413,151497.0
2018-10-31 10:25:00,49.22,49.25,49.18,49.24,180492.0,44.5413,44.5685,44.5051,44.5594,180492.0
2018-10-31 10:30:00,49.24,49.42,49.24,49.41,214600.0,44.5594,44.7223,44.5594,44.7133,214600.0
2018-10-31 10:35:00,49.41,49.45,49.26,49.27,271276.0,44.7133,44.7494,44.5775,44.5866,271276.0
2018-10-31 10:40:00,49.28,49.28,49.22,49.24,203688.0,44.5956,44.5956,44.5413,44.5594,203688.0
2018-10-31 10:45:00,49.24,49.28,49.08,49.09,258376.0,44.5594,44.5956,44.4146,44.4237,258376.0
2018-10-31 10:50:00,49.09,49.11,48.87,48.88,266611.0,44.4237,44.4418,44.2246,44.2336,266611.0
2018-10-31 10:55:00,48.89,48.93,48.8,48.82,339141.0,44.2427,44.2789,44.1612,44.1793,339141.0
2018-10-31 11:00:00,48.82,48.89,48.72,48.75,245822.0,44.1793,44.2427,44.0888,44.116,245822.0
2018-10-31 11:05:00,48.75,48.81,48.73,48.74,187167.0,44.116,44.1703,44.0979,44.1069,187167.0
2018-10-31 11:10:00,48.75,48.83,48.7,48.75,148486.0,44.116,44.1884,44.0707,44.116,148486.0
2018-10-31 11:15:00,48.75,48.81,48.73,48.79,125131.0,44.116,44.1703,44.0979,44.1522,125131.0
2018-10-31 11:20:00,48.79,48.93,48.79,48.92,127651.0,44.1522,44.2789,44.1522,44.2698,127651.0
2018-10-31 11:25:00,48.91,49.01,48.88,48.97,134286.0,44.2608,44.3513,44.2336,44.3151,134286.0
2018-10-31 11:30:00,48.97,48.98,48.78,48.79,198772.0,44.3151,44.3241,44.1431,44.1522,198772.0
2018-10-31 11:35:00,48.78,48.84,48.76,48.84,114235.0,44.1431,44.1974,44.125,44.1974,114235.0
2018-10-31 11:40:00,48.85,48.88,48.71,48.71,136151.0,44.2065,44.2336,44.0798,44.0798,136151.0
2018-10-31 11:45:00,48.71,48.78,48.65,48.66,176319.0,44.0798,44.1431,44.0255,44.0345,176319.0
2018-10-31 11:50:00,48.66,48.73,48.65,48.66,156373.0,44.0345,44.0979,44.0255,44.0345,156373.0
2018-10-31 11:55:00,48.67,48.77,48.6,48.74,214889.0,44.0436,44.1341,43.9802,44.1069,214889.0
2018-10-31 12:00:00,48.74,48.83,48.63,48.66,147867.0,44.1069,44.1884,44.0074,44.0345,147867.0
2018-10-31 12:05:00,48.66,48.72,48.61,48.7,112107.0,44.0345,44.0888,43.9893,44.0707,112107.0
2018-10-31 12:10:00,48.7,48.8,48.7,48.79,95174.0,44.0707,44.1612,44.0707,44.1522,95174.0
2018-10-31 12:15:00,48.8,48.81,48.71,48.79,118227.0,44.1612,44.1703,44.0798,44.1522,118227.0
2018-10-31 12:20:00,48.8,48.89,48.76,48.89,97881.0,44.1612,44.2427,44.125,44.2427,97881.0
2018-10-31 12:25:00,48.88,48.91,48.82,48.82,122835.0,44.2336,44.2608,44.1793,44.1793,122835.0
2018-10-31 12:30:00,48.83,48.9,48.83,48.86,150447.0,44.1884,44.2517,44.1884,44.2155,150447.0
2018-10-31 12:35:00,48.86,48.95,48.86,48.93,114488.0,44.2155,44.297,44.2155,44.2789,114488.0
2018-10-31 12:40:00,48.93,49.03,48.88,49.02,104061.0,44.2789,44.3694,44.2336,44.3603,104061.0
2018-10-31 12:45:00,49.02,49.04,48.97,49.01,79151.0,44.3603,44.3784,44.3151,44.3513,79151.0
2018-10-31 12:50:00,49.01,49.08,48.98,49.07,91972.0,44.3513,44.4146,44.3241,44.4056,91972.0
2018-10-31 12:55:00,49.07,49.11,49.05,49.05,104629.0,44.4056,44.4418,44.3875,44.3875,104629.0
2018-10-31 13:00:00,49.06,49.12,49.06,49.09,79434.0,44.3965,44.4508,44.3965,44.4237,79434.0
2018-10-31 13:05:00,49.1,49.12,49.08,49.1,68511.0,44.4327,44.4508,44.4146,44.4327,68511.0
2018-10-31 13:10:00,49.1,49.22,49.09,49.17,111101.0,44.4327,44.5413,44.4237,44.4961,111101.0
2018-10-31 13:15:00,49.17,49.24,49.17,49.2,102329.0,44.4961,44.5594,44.4961,44.5232,102329.0
2018-10-31 13:20:00,49.21,49.25,49.12,49.14,118064.0,44.5323,44.5685,44.4508,44.4689,118064.0
2018-10-31 13:25:00,49.15,49.15,49.05,49.05,237380.0,44.478,44.478,44.3875,44.3875,237380.0
2018-10-31 13:30:00,49.06,49.06,48.94,48.97,341649.0,44.3965,44.3965,44.2879,44.3151,341649.0
2018-10-31 13:35:00,48.97,49.0,48.9,48.98,174936.0,44.3151,44.3422,44.2517,44.3241,174936.0
2018-10-31 13:40:00,48.98,49.13,48.96,49.13,238255.0,44.3241,44.4599,44.306,44.4599,238255.0
2018-10-31 13:45:00,49.13,49.16,49.06,49.11,127206.0,44.4599,44.487,44.3965,44.4418,127206.0
2018-10-31 13:50:00,49.12,49.18,49.1,49.12,159029.0,44.4508,44.5051,44.4327,44.4508,159029.0
2018-10-31 13:55:00,49.12,49.16,49.06,49.08,148168.0,44.4508,44.487,44.3965,44.4146,148168.0
2018-10-31 14:00:00,49.08,49.1,48.99,49.08,215626.0,44.4146,44.4327,44.3332,44.4146,215626.0
2018-10-31 14:05:00,49.08,49.11,49.01,49.04,278455.0,44.4146,44.4418,44.3513,44.3784,278455.0
2018-10-31 14:10:00,49.04,49.09,49.02,49.07,238590.0,44.3784,44.4237,44.3603,44.4056,238590.0
2018-10-31 14:15:00,49.07,49.1,48.99,49.01,203163.0,44.4056,44.4327,44.3332,44.3513,203163.0
2018-10-31 14:20:00,49.01,49.02,48.95,48.98,150254.0,44.3513,44.3603,44.297,44.3241,150254.0
2018-10-31 14:25:00,48.98,49.02,48.94,49.01,139703.0,44.3241,44.3603,44.2879,44.3513,139703.0
2018-10-31 14:30:00,49.01,49.04,48.96,48.99,207791.0,44.3513,44.3784,44.306,44.3332,207791.0
2018-10-31 14:35:00,49.0,49.04,48.96,49.03,137456.0,44.3422,44.3784,44.306,44.3694,137456.0
2018-10-31 14:40:00,49.04,49.14,49.03,49.07,199500.0,44.3784,44.4689,44.3694,44.4056,199500.0
2018-10-31 14:45:00,49.06,49.07,48.99,49.0,206855.0,44.3965,44.4056,44.3332,44.3422,206855.0
2018-10-31 14:50:00,48.99,49.05,48.96,49.02,190845.0,44.3332,44.3875,44.306,44.3603,190845.0
2018-10-31 14:55:00,49.02,49.07,48.98,49.07,337604.0,44.3603,44.4056,44.3241,44.4056,337604.0
2018-10-31 15:00:00,49.06,49.17,49.03,49.16,178728.0,44.3965,44.4961,44.3694,44.487,178728.0
2018-10-31 15:05:00,49.16,49.21,49.08,49.08,161401.0,44.487,44.5323,44.4146,44.4146,161401.0
2018-10-31 15:10:00,49.07,49.13,49.06,49.1,183097.0,44.4056,44.4599,44.3965,44.4327,183097.0
2018-10-31 15:15:00,49.11,49.11,48.97,48.99,295749.0,44.4418,44.4418,44.3151,44.3332,295749.0
2018-10-31 15:20:00,48.98,49.02,48.88,48.98,280233.0,44.3241,44.3603,44.2336,44.3241,280233.0
2018-10-31 15:25:00,48.98,48.99,48.9,48.98,184088.0,44.3241,44.3332,44.2517,44.3241,184088.0
2018-10-31 15:30:00,48.98,49.02,48.94,48.99,291410.0,44.3241,44.3603,44.2879,44.3332,291410.0
2018-10-31 15:35:00,48.98,49.01,48.91,48.92,338422.0,44.3241,44.3513,44.2608,44.2698,338422.0
2018-10-31 15:40:00,48.93,49.03,48.91,48.95,378466.0,44.2789,44.3694,44.2608,44.297,378466.0
2018-10-31 15:45:00,48.96,49.0,48.81,48.83,379990.0,44.306,44.3422,44.1703,44.1884,379990.0
2018-10-31 15:50:00,48.82,48.89,48.82,48.86,372286.0,44.1793,44.2427,44.1793,44.2155,372286.0
2018-10-31 15:55:00,48.85,48.96,48.81,48.83,892948.0,44.2065,44.306,44.1703,44.1884,892948.0
2018-11-01 09:30:00,48.96,49.16,48.8,49.1,289019.0,44.306,44.487,44.1612,44.4327,289019.0
2018-11-01 09:35:00,49.08,49.16,49.05,49.14,181608.0,44.4146,44.487,44.3875,44.4689,181608.0
2018-11-01 09:40:00,49.14,49.16,49.03,49.11,171123.0,44.4689,44.487,44.3694,44.4418,171123.0
2018-11-01 09:45:00,49.1,49.12,48.98,49.06,208333.0,44.4327,44.4508,44.3241,44.3965,208333.0
2018-11-01 09:50:00,49.06,49.24,49.02,49.23,203966.0,44.3965,44.5594,44.3603,44.5504,203966.0
2018-11-01 09:55:00,49.23,49.23,48.96,48.98,202799.0,44.5504,44.5504,44.306,44.3241,202799.0
2018-11-01 10:00:00,48.98,48.98,48.7,48.7,516926.0,44.3241,44.3241,44.0707,44.0707,516926.0
2018-11-01 10:05:00,48.7,48.82,48.63,48.79,387025.0,44.0707,44.1793,44.0074,44.1522,387025.0
2018-11-01 10:10:00,48.78,48.88,48.73,48.75,343628.0,44.1431,44.2336,44.0979,44.116,343628.0
2018-11-01 10:15:00,48.75,48.81,48.7,48.73,197843.0,44.116,44.1703,44.0707,44.0979,197843.0
2018-11-01 10:20:00,48.72,48.82,48.67,48.78,162074.0,44.0888,44.1793,44.0436,44.1431,162074.0
2018-11-01 10:25:00,48.79,48.87,48.75,48.77,281564.0,44.1522,44.2246,44.116,44.1341,281564.0
2018-11-01 10:30:00,48.77,48.99,48.74,48.89,439590.0,44.1341,44.3332,44.1069,44.2427,439590.0
2018-11-01 10:35:00,48.89,48.95,48.84,48.86,377940.0,44.2427,44.297,44.1974,44.2155,377940.0
2018-11-01 10:40:00,48.86,48.91,48.81,48.82,187884.0,44.2155,44.2608,44.1703,44.1793,187884.0
2018-11-01 10:45:00,48.82,48.87,48.79,48.82,176307.0,44.1793,44.2246,44.1522,44.1793,176307.0
2018-11-01 10:50:00,48.82,48.9,48.8,48.82,196850.0,44.1793,44.2517,44.1612,44.1793,196850.0
2018-11-01 10:55:00,48.82,48.98,48.76,48.96,134438.0,44.1793,44.3241,44.125,44.306,134438.0
2018-11-01 11:00:00,48.97,49.0,48.87,48.93,160404.0,44.3151,44.3422,44.2246,44.2789,160404.0
2018-11-01 11:05:00,48.94,48.99,48.9,48.95,191535.0,44.2879,44.3332,44.2517,44.297,191535.0
2018-11-01 11:10:00,48.95,48.97,48.9,48.93,311663.0,44.297,44.3151,44.2517,44.2789,311663.0
2018-11-01 11:15:00,48.94,48.96,48.87,48.93,147067.0,44.2879,44.306,44.2246,44.2789,147067.0
2018-11-01 11:20:00,48.94,48.98,48.9,48.95,161475.0,44.2879,44.3241,44.2517,44.297,161475.0
2018-11-01 11:25:00,48.96,48.96,48.82,48.85,300490.0,44.306,44.306,44.1793,44.2065,300490.0
2018-11-01 11:30:00,48.85,48.93,48.79,48.8,161125.0,44.2065,44.2789,44.1522,44.1612,161125.0
2018-11-01 11:35:00,48.8,48.81,48.73,48.79,123457.0,44.1612,44.1703,44.0979,44.1522,123457.0
2018-11-01 11:40:00,48.8,48.86,48.76,48.82,117941.0,44.1612,44.2155,44.125,44.1793,117941.0
2018-11-01 11:45:00,48.82,48.84,48.71,48.8,139847.0,44.1793,44.1974,44.0798,44.1612,139847.0
2018-11-01 11:50:00,48.8,48.9,48.77,48.9,105069.0,44.1612,44.2517,44.1341,44.2517,105069.0
2018-11-01 11:55:00,48.91,48.92,48.83,48.83,87189.0,44.2608,44.2698,44.1884,44.1884,87189.0
2018-11-01 12:00:00,48.83,48.84,48.72,48.73,115314.0,44.1884,44.1974,44.0888,44.0979,115314.0
2018-11-01 12:05:00,48.73,48.8,48.72,48.8,149811.0,44.0979,44.1612,44.0888,44.1612,149811.0
2018-11-01 12:10:00,48.8,48.87,48.77,48.85,106179.0,44.1612,44.2246,44.1341,44.2065,106179.0
2018-11-01 12:15:00,48.85,48.86,48.71,48.72,111927.0,44.2065,44.2155,44.0798,44.0888,111927.0
2018-11-01 12:20:00,48.72,48.76,48.7,48.75,124325.0,44.0888,44.125,44.0707,44.116,124325.0
2018-11-01 12:25:00,48.75,48.76,48.66,48.75,101658.0,44.116,44.125,44.0345,44.116,101658.0
2018-11-01 12:30:00,48.75,48.8,48.73,48.78,120779.0,44.116,44.1612,44.0979,44.1431,120779.0
2018-11-01 12:35:00,48.77,48.89,48.75,48.87,146301.0,44.1341,44.2427,44.116,44.2246,146301.0
2018-11-01 12:40:00,48.86,48.87,48.8,48.82,59414.0,44.2155,44.2246,44.1612,44.1793,59414.0
2018-11-01 12:45:00,48.81,48.82,48.76,48.79,95506.0,44.1703,44.1793,44.125,44.1522,95506.0
2018-11-01 12:50:00,48.79,48.81,48.77,48.77,99036.0,44.1522,44.1703,44.1341,44.1341,99036.0
2018-11-01 12:55:00,48.77,48.81,48.75,48.8,107985.0,44.1341,44.1703,44.116,44.1612,107985.0
2018-11-01 13:00:00,48.8,48.82,48.77,48.78,117101.0,44.1612,44.1793,44.1341,44.1431,117101.0
2018-11-01 13:05:00,48.78,48.81,48.69,48.7,112370.0,44.1431,44.1703,44.0617,44.0707,112370.0
2018-11-01 13:10:00,48.7,48.71,48.61,48.62,163916.0,44.0707,44.0798,43.9893,43.9983,163916.0
2018-11-01 13:15:00,48.62,48.64,48.6,48.63,146346.0,43.9983,44.0164,43.9802,44.0074,146346.0
2018-11-01 13:20:00,48.63,48.66,48.61,48.62,99476.0,44.0074,44.0345,43.9893,43.9983,99476.0
2018-11-01 13:25:00,48.62,48.64,48.58,48.62,135028.0,43.9983,44.0164,43.9621,43.9983,135028.0
2018-11-01 13:30:00,48.62,48.64,48.58,48.59,109441.0,43.9983,44.0164,43.9621,43.9712,109441.0
2018-11-01 13:35:00,48.59,48.62,48.52,48.55,108412.0,43.9712,43.9983,43.9079,43.935,108412.0
2018-11-01 13:40:00,48.55,48.56,48.52,48.53,100431.0,43.935,43.944,43.9079,43.9169,100431.0
2018-11-01 13:45:00,48.54,48.57,48.46,48.47,149000.0,43.9259,43.9531,43.8536,43.8626,149000.0
2018-11-01 13:50:00,48.47,48.5,48.41,48.41,142149.0,43.8626,43.8898,43.8083,43.8083,142149.0
2018-11-01 13:55:00,48.41,48.46,48.39,48.45,140480.0,43.8083,43.8536,43.7902,43.8445,140480.0
2018-11-01 14:00:00,48.45,48.46,48.39,48.4,172513.0,43.8445,43.8536,43.7902,43.7993,172513.0
2018-11-01 14:05:00,48.4,48.41,48.34,48.37,155571.0,43.7993,43.8083,43.745,43.7721,155571.0
2018-11-01 14:10:00,48.38,48.4,48.36,48.38,131778.0,43.7812,43.7993,43.7631,43.7812,131778.0
2018-11-01 14:15:00,48.38,48.42,48.36,48.36,169575.0,43.7812,43.8174,43.7631,43.7631,169575.0
2018-11-01 14:20:00,48.37,48.44,48.34,48.44,158413.0,43.7721,43.8355,43.745,43.8355,158413.0
2018-11-01 14:25:00,48.44,48.49,48.4,48.47,137006.0,43.8355,43.8807,43.7993,43.8626,137006.0
2018-11-01 14:30:00,48.48,48.51,48.41,48.44,161239.0,43.8717,43.8988,43.8083,43.8355,161239.0
2018-11-01 14:35:00,48.43,48.47,48.4,48.41,132246.0,43.8264,43.8626,43.7993,43.8083,132246.0
2018-11-01 14:40:00,48.41,48.46,48.38,48.45,119663.0,43.8083,43.8536,43.7812,43.8445,119663.0
2018-11-01 14:45:00,48.46,48.52,48.45,48.51,136797.0,43.8536,43.9079,43.8445,43.8988,136797.0
2018-11-01 14:50:00,48.51,48.53,48.48,48.51,122454.0,43.8988,43.9169,43.8717,43.8988,122454.0
2018-11-01 14:55:00,48.52,48.62,48.51,48.59,142557.0,43.9079,43.9983,43.8988,43.9712,142557.0
2018-11-01 15:00:00,48.59,48.63,48.58,48.59,159303.0,43.9712,44.0074,43.9621,43.9712,159303.0
2018-11-01 15:05:00,48.59,48.63,48.54,48.63,166494.0,43.9712,44.0074,43.9259,44.0074,166494.0
2018-11-01 15:10:00,48.63,48.67,48.61,48.61,212695.0,44.0074,44.0436,43.9893,43.9893,212695.0
2018-11-01 15:15:00,48.61,48.62,48.55,48.57,292871.0,43.9893,43.9983,43.935,43.9531,292871.0
2018-11-01 15:20:00,48.57,48.59,48.54,48.55,233787.0,43.9531,43.9712,43.9259,43.935,233787.0
2018-11-01 15:25:00,48.55,48.58,48.51,48.55,264295.0,43.935,43.9621,43.8988,43.935,264295.0
2018-11-01 15:30:00,48.55,48.57,48.45,48.48,431530.0,43.935,43.9531,43.8445,43.8717,431530.0
2018-11-01 15:35:00,48.47,48.53,48.47,48.5,357052.0,43.8626,43.9169,43.8626,43.8898,357052.0
2018-11-01 15:40:00,48.5,48.64,48.48,48.62,839589.0,43.8898,44.0164,43.8717,43.9983,839589.0
2018-11-01 15:45:00,48.62,48.63,48.48,48.5,401737.0,43.9983,44.0074,43.8717,43.8898,401737.0
2018-11-01 15:50:00,48.5,48.57,48.49,48.51,323436.0,43.8898,43.9531,43.8807,43.8988,323436.0
2018-11-01 15:55:00,48.51,48.61,48.51,48.59,561252.0,43.8988,43.9893,43.8988,43.9712,561252.0
2018-11-02 09:30:00,48.93,48.98,48.7,48.9,355615.0,44.2789,44.3241,44.0707,44.2517,355615.0
2018-11-02 09:35:00,48.89,48.9,48.78,48.84,303422.0,44.2427,44.2517,44.1431,44.1974,303422.0
2018-11-02 09:40:00,48.84,48.87,48.78,48.8,181759.0,44.1974,44.2246,44.1431,44.1612,181759.0
2018-11-02 09:45:00,48.8,48.85,48.75,48.81,243910.0,44.1612,44.2065,44.116,44.1703,243910.0
2018-11-02 09:50:00,48.81,48.82,48.66,48.69,288922.0,44.1703,44.1793,44.0345,44.0617,288922.0
2018-11-02 09:55:00,48.69,48.69,48.57,48.59,180490.0,44.0617,44.0617,43.9531,43.9712,180490.0
2018-11-02 10:00:00,48.6,48.69,48.59,48.65,192198.0,43.9802,44.0617,43.9712,44.0255,192198.0
2018-11-02 10:05:00,48.66,48.76,48.63,48.73,189078.0,44.0345,44.125,44.0074,44.0979,189078.0
2018-11-02 10:10:00,48.73,48.81,48.7,48.76,172736.0,44.0979,44.1703,44.0707,44.125,172736.0
2018-11-02 10:15:00,48.77,48.88,48.73,48.85,168854.0,44.1341,44.2336,44.0979,44.2065,168854.0
2018-11-02 10:20:00,48.85,48.88,48.8,48.87,157656.0,44.2065,44.2336,44.1612,44.2246,157656.0
2018-11-02 10:25:00,48.86,48.91,48.76,48.77,160227.0,44.2155,44.2608,44.125,44.1341,160227.0
2018-11-02 10:30:00,48.76,48.83,48.72,48.76,151982.0,44.125,44.1884,44.0888,44.125,151982.0
2018-11-02 10:35:00,48.76,48.77,48.64,48.67,160455.0,44.125,44.1341,44.0164,44.0436,160455.0
2018-11-02 10:40:00,48.67,48.71,48.59,48.67,204944.0,44.0436,44.0798,43.9712,44.0436,204944.0
2018-11-02 10:45:00,48.67,48.74,48.67,48.69,165769.0,44.0436,44.1069,44.0436,44.0617,165769.0
2018-11-02 10:50:00,48.69,48.81,48.68,48.74,176667.0,44.0617,44.1703,44.0526,44.1069,176667.0
2018-11-02 10:55:00,48.74,48.92,48.73,48.91,255592.0,44.1069,44.2698,44.0979,44.2608,255592.0
2018-11-02 11:00:00,48.91,48.98,48.84,48.84,210253.0,44.2608,44.3241,44.1974,44.1974,210253.0
2018-11-02 11:05:00,48.84,48.97,48.82,48.97,161735.0,44.1974,44.3151,44.1793,44.3151,161735.0
2018-11-02 11:10:00,48.96,49.02,48.92,48.95,209929.0,44.306,44.3603,44.2698,44.297,209929.0
2018-11-02 11:15:00,48.95,48.99,48.87,48.94,160111.0,44.297,44.3332,44.2246,44.2879,160111.0
2018-11-02 11:20:00,48.93,48.94,48.83,48.89,185391.0,44.2789,44.2879,44.1884,44.2427,185391.0
2018-11-02 11:25:00,48.89,48.92,48.8,48.86,265592.0,44.2427,44.2698,44.1612,44.2155,265592.0
2018-11-02 11:30:00,48.86,48.89,48.77,48.77,173081.0,44.2155,44.2427,44.1341,44.1341,173081.0
2018-11-02 11:35:00,48.78,48.81,48.69,48.75,123825.0,44.1431,44.1703,44.0617,44.116,123825.0
2018-11-02 11:40:00,48.75,48.75,48.67,48.71,171553.0,44.116,44.116,44.0436,44.0798,171553.0
2018-11-02 11:45:00,48.71,48.71,48.59,48.68,158215.0,44.0798,44.0798,43.9712,44.0526,158215.0
2018-11-02 11:50:00,48.68,48.76,48.68,48.72,162345.0,44.0526,44.125,44.0526,44.0888,162345.0
2018-11-02 11:55:00,48.72,48.83,48.72,48.83,141046.0,44.0888,44.1884,44.0888,44.1884,141046.0
2018-11-02 12:00:00,48.83,48.86,48.75,48.79,147870.0,44.1884,44.2155,44.116,44.1522,147870.0
2018-11-02 12:05:00,48.8,48.82,48.68,48.69,122690.0,44.1612,44.1793,44.0526,44.0617,122690.0
2018-11-02 12:10:00,48.69,48.72,48.65,48.71,106838.0,44.0617,44.0888,44.0255,44.0798,106838.0
2018-11-02 12:15:00,48.71,48.78,48.68,48.76,137749.0,44.0798,44.1431,44.0526,44.125,137749.0
2018-11-02 12:20:00,48.76,48.79,48.72,48.73,176138.0,44.125,44.1522,44.0888,44.0979,176138.0
2018-11-02 12:25:00,48.72,48.78,48.7,48.78,142982.0,44.0888,44.1431,44.0707,44.1431,142982.0
2018-11-02 12:30:00,48.78,48.8,48.61,48.61,222131.0,44.1431,44.1612,43.9893,43.9893,222131.0
2018-11-02 12:35:00,48.61,48.7,48.57,48.57,168864.0,43.9893,44.0707,43.9531,43.9531,168864.0
2018-11-02 12:40:00,48.57,48.62,48.51,48.54,138530.0,43.9531,43.9983,43.8988,43.9259,138530.0
2018-11-02 12:45:00,48.54,48.55,48.45,48.48,96107.0,43.9259,43.935,43.8445,43.8717,96107.0
2018-11-02 12:50:00,48.48,48.5,48.36,48.37,110715.0,43.8717,43.8898,43.7631,43.7721,110715.0
2018-11-02 12:55:00,48.37,48.38,48.26,48.34,133237.0,43.7721,43.7812,43.6726,43.745,133237.0
2018-11-02 13:00:00,48.34,48.35,48.24,48.28,139154.0,43.745,43.754,43.6545,43.6907,139154.0
2018-11-02 13:05:00,48.28,48.38,48.25,48.36,137654.0,43.6907,43.7812,43.6635,43.7631,137654.0
2018-11-02 13:10:00,48.36,48.4,48.35,48.38,141675.0,43.7631,43.7993,43.754,43.7812,141675.0
2018-11-02 13:15:00,48.37,48.39,48.31,48.37,145849.0,43.7721,43.7902,43.7178,43.7721,145849.0
2018-11-02 13:20:00,48.37,48.43,48.36,48.4,109363.0,43.7721,43.8264,43.7631,43.7993,109363.0
2018-11-02 13:25:00,48.4,48.45,48.38,48.42,115707.0,43.7993,43.8445,43.7812,43.8174,115707.0
2018-11-02 13:30:00,48.42,48.48,48.4,48.46,117824.0,43.8174,43.8717,43.7993,43.8536,117824.0
2018-11-02 13:35:00,48.47,48.49,48.42,48.47,108740.0,43.8626,43.8807,43.8174,43.8626,108740.0
2018-11-02 13:40:00,48.47,48.58,48.44,48.53,179445.0,43.8626,43.9621,43.8355,43.9169,179445.0
2018-11-02 13:45:00,48.53,48.6,48.5,48.58,106913.0,43.9169,43.9802,43.8898,43.9621,106913.0
2018-11-02 13:50:00,48.57,48.6,48.52,48.54,139707.0,43.9531,43.9802,43.9079,43.9259,139707.0
2018-11-02 13:55:00,48.54,48.56,48.51,48.55,114018.0,43.9259,43.944,43.8988,43.935,114018.0
2018-11-02 14:00:00,48.55,48.56,48.5,48.53,135036.0,43.935,43.944,43.8898,43.9169,135036.0
2018-11-02 14:05:00,48.52,48.53,48.46,48.47,125247.0,43.9079,43.9169,43.8536,43.8626,125247.0
2018-11-02 14:10:00,48.47,48.5,48.41,48.44,145139.0,43.8626,43.8898,43.8083,43.8355,145139.0
2018-11-02 14:15:00,48.44,48.55,48.44,48.55,126057.0,43.8355,43.935,43.8355,43.935,126057.0
2018-11-02 14:20:00,48.54,48.55,48.46,48.5,119568.0,43.9259,43.935,43.8536,43.8898,119568.0
2018-11-02 14:25:00,48.5,48.94,48.48,48.91,319904.0,43.8898,44.2879,43.8717,44.2608,319904.0
2018-11-02 14:30:00,48.91,48.92,48.73,48.77,296487.0,44.2608,44.2698,44.0979,44.1341,296487.0
2018-11-02 14:35:00,48.78,48.79,48.69,48.69,132512.0,44.1431,44.1522,44.0617,44.0617,132512.0
2018-11-02 14:40:00,48.7,48.76,48.66,48.73,241011.0,44.0707,44.125,44.0345,44.0979,241011.0
2018-11-02 14:45:00,48.73,48.75,48.68,48.71,158098.0,44.0979,44.116,44.0526,44.0798,158098.0
2018-11-02 14:50:00,48.71,48.83,48.7,48.81,155900.0,44.0798,44.1884,44.0707,44.1703,155900.0
2018-11-02 14:55:00,48.82,48.86,48.78,48.81,209469.0,44.1793,44.2155,44.1431,44.1703,209469.0
2018-11-02 15:00:00,48.81,48.84,48.68,48.75,222520.0,44.1703,44.1974,44.0526,44.116,222520.0
2018-11-02 15:05:00,48.75,48.77,48.71,48.75,119669.0,44.116,44.1341,44.0798,44.116,119669.0
2018-11-02 15:10:00,48.75,48.9,48.73,48.87,216457.0,44.116,44.2517,44.0979,44.2246,216457.0
2018-11-02 15:15:00,48.88,48.9,48.84,48.88,214409.0,44.2336,44.2517,44.1974,44.2336,214409.0
2018-11-02 15:20:00,48.88,48.96,48.87,48.96,210350.0,44.2336,44.306,44.2246,44.306,210350.0
2018-11-02 15:25:00,48.96,48.97,48.84,48.88,240510.0,44.306,44.3151,44.1974,44.2336,240510.0
2018-11-02 15:30:00,48.88,48.88,48.79,48.84,302953.0,44.2336,44.2336,44.1522,44.1974,302953.0
2018-11-02 15:35:00,48.85,48.97,48.83,48.96,455837.0,44.2065,44.3151,44.1884,44.306,455837.0
2018-11-02 15:40:00,48.96,48.99,48.89,48.98,449687.0,44.306,44.3332,44.2427,44.3241,449687.0
2018-11-02 15:45:00,48.98,49.0,48.85,48.87,359078.0,44.3241,44.3422,44.2065,44.2246,359078.0
2018-11-02 15:50:00,48.87,48.92,48.82,48.82,213552.0,44.2246,44.2698,44.1793,44.1793,213552.0
2018-11-02 15:55:00,48.82,48.88,48.77,48.83,595198.0,44.1793,44.2336,44.1341,44.1884,595198.0
2018-11-05 09:30:00,49.0,49.1,48.87,48.96,321534.0,44.3422,44.4327,44.2246,44.306,321534.0
2018-11-05 09:35:00,48.96,49.01,48.9,48.9,208809.0,44.306,44.3513,44.2517,44.2517,208809.0
2018-11-05 09:40:00,48.89,48.99,48.89,48.92,132563.0,44.2427,44.3332,44.2427,44.2698,132563.0
2018-11-05 09:45:00,48.92,49.02,48.92,49.0,209862.0,44.2698,44.3603,44.2698,44.3422,209862.0
2018-11-05 09:50:00,49.0,49.05,48.97,48.98,141082.0,44.3422,44.3875,44.3151,44.3241,141082.0
2018-11-05 09:55:00,48.98,48.99,48.82,48.84,165360.0,44.3241,44.3332,44.1793,44.1974,165360.0
2018-11-05 10:00:00,48.83,48.86,48.79,48.85,136270.0,44.1884,44.2155,44.1522,44.2065,136270.0
2018-11-05 10:05:00,48.85,48.92,48.84,48.84,126065.0,44.2065,44.2698,44.1974,44.1974,126065.0
2018-11-05 10:10:00,48.83,48.85,48.7,48.74,157263.0,44.1884,44.2065,44.0707,44.1069,157263.0
2018-11-05 10:15:00,48.73,48.85,48.72,48.83,137868.0,44.0979,44.2065,44.0888,44.1884,137868.0
2018-11-05 10:20:00,48.83,48.85,48.73,48.8,112867.0,44.1884,44.2065,44.0979,44.1612,112867.0
2018-11-05 10:25:00,48.79,48.86,48.76,48.83,141471.0,44.1522,44.2155,44.125,44.1884,141471.0
2018-11-05 10:30:00,48.83,48.94,48.83,48.91,186084.0,44.1884,44.2879,44.1884,44.2608,186084.0
2018-11-05 10:35:00,48.91,48.95,48.84,48.84,148171.0,44.2608,44.297,44.1974,44.1974,148171.0
2018-11-05 10:40:00,48.84,48.91,48.8,48.87,158846.0,44.1974,44.2608,44.1612,44.2246,158846.0
2018-11-05 10:45:00,48.87,48.88,48.78,48.78,116377.0,44.2246,44.2336,44.1431,44.1431,116377.0
2018-11-05 10:50:00,48.78,48.83,48.74,48.81,124766.0,44.1431,44.1884,44.1069,44.1703,124766.0
2018-11-05 10:55:00,48.81,48.98,48.8,48.96,100486.0,44.1703,44.3241,44.1612,44.306,100486.0
2018-11-05 11:00:00,48.96,48.97,48.84,48.86,166479.0,44.306,44.3151,44.1974,44.2155,166479.0
2018-11-05 11:05:00,48.86,48.86,48.75,48.75,181912.0,44.2155,44.2155,44.116,44.116,181912.0
2018-11-05 11:10:00,48.75,48.76,48.64,48.66,157240.0,44.116,44.125,44.0164,44.0345,157240.0
2018-11-05 11:15:00,48.66,48.72,48.63,48.7,185214.0,44.0345,44.0888,44.0074,44.0707,185214.0
2018-11-05 11:20:00,48.71,48.71,48.59,48.61,109573.0,44.0798,44.0798,43.9712,43.9893,109573.0
2018-11-05 11:25:00,48.62,48.62,48.57,48.58,111096.0,43.9983,43.9983,43.9531,43.9621,111096.0
2018-11-05 11:30:00,48.59,48.61,48.55,48.55,113546.0,43.9712,43.9893,43.935,43.935,113546.0
2018-11-05 11:35:00,48.55,48.6,48.54,48.57,86473.0,43.935,43.9802,43.9259,43.9531,86473.0
2018-11-05 11:40:00,48.57,48.64,48.56,48.59,144640.0,43.9531,44.0164,43.944,43.9712,144640.0
2018-11-05 11:45:00,48.59,48.63,48.5,48.51,172650.0,43.9712,44.0074,43.8898,43.8988,172650.0
2018-11-05 11:50:00,48.51,48.64,48.5,48.63,94663.0,43.8988,44.0164,43.8898,44.0074,94663.0
2018-11-05 11:55:00,48.63,48.67,48.6,48.65,63126.0,44.0074,44.0436,43.9802,44.0255,63126.0
2018-11-05 12:00:00,48.65,48.72,48.64,48.72,93138.0,44.0255,44.0888,44.0164,44.0888,93138.0
2018-11-05 12:05:00,48.72,48.76,48.69,48.73,84887.0,44.0888,44.125,44.0617,44.0979,84887.0
2018-11-05 12:10:00,48.72,48.77,48.69,48.75,70862.0,44.0888,44.1341,44.0617,44.116,70862.0
2018-11-05 12:15:00,48.75,48.8,48.73,48.75,69192.0,44.116,44.1612,44.0979,44.116,69192.0
2018-11-05 12:20:00,48.74,48.87,48.74,48.86,77836.0,44.1069,44.2246,44.1069,44.2155,77836.0
2018-11-05 12:25:00,48.85,48.88,48.8,48.8,62767.0,44.2065,44.2336,44.1612,44.1612,62767.0
2018-11-05 12:30:00,48.8,48.83,48.78,48.83,58204.0,44.1612,44.1884,44.1431,44.1884,58204.0
2018-11-05 12:35:00,48.82,48.83,48.77,48.77,65062.0,44.1793,44.1884,44.1341,44.1341,65062.0
2018-11-05 12:40:00,48.78,48.82,48.77,48.8,32990.0,44.1431,44.1793,44.1341,44.1612,32990.0
2018-11-05 12:45:00,48.8,48.81,48.71,48.71,106098.0,44.1612,44.1703,44.0798,44.0798,106098.0
2018-11-05 12:50:00,48.71,48.72,48.64,48.68,109386.0,44.0798,44.0888,44.0164,44.0526,109386.0
2018-11-05 12:55:00,48.68,48.68,48.62,48.65,107238.0,44.0526,44.0526,43.9983,44.0255,107238.0
2018-11-05 13:00:00,48.65,48.69,48.63,48.65,88180.0,44.0255,44.0617,44.0074,44.0255,88180.0
2018-11-05 13:05:00,48.64,48.67,48.61,48.66,107681.0,44.0164,44.0436,43.9893,44.0345,107681.0
2018-11-05 13:10:00,48.66,48.73,48.65,48.72,78218.0,44.0345,44.0979,44.0255,44.0888,78218.0
2018-11-05 13:15:00,48.72,48.77,48.71,48.77,88873.0,44.0888,44.1341,44.0798,44.1341,88873.0
2018-11-05 13:20:00,48.77,48.82,48.75,48.75,105771.0,44.1341,44.1793,44.116,44.116,105771.0
2018-11-05 13:25:00,48.76,48.78,48.72,48.74,87801.0,44.125,44.1431,44.0888,44.1069,87801.0
2018-11-05 13:30:00,48.75,48.79,48.72,48.76,113224.0,44.116,44.1522,44.0888,44.125,113224.0
2018-11-05 13:35:00,48.76,48.8,48.74,48.79,123031.0,44.125,44.1612,44.1069,44.1522,123031.0
2018-11-05 13:40:00,48.79,48.84,48.78,48.84,83149.0,44.1522,44.1974,44.1431,44.1974,83149.0
2018-11-05 13:45:00,48.84,48.91,48.83,48.91,93503.0,44.1974,44.2608,44.1884,44.2608,93503.0
2018-11-05 13:50:00,48.91,48.94,48.89,48.92,104448.0,44.2608,44.2879,44.2427,44.2698,104448.0
2018-11-05 13:55:00,48.93,48.93,48.88,48.88,83468.0,44.2789,44.2789,44.2336,44.2336,83468.0
2018-11-05 14:00:00,48.88,48.91,48.85,48.85,104722.0,44.2336,44.2608,44.2065,44.2065,104722.0
2018-11-05 14:05:00,48.86,48.88,48.84,48.88,59875.0,44.2155,44.2336,44.1974,44.2336,59875.0
2018-11-05 14:10:00,48.88,48.95,48.86,48.94,68741.0,44.2336,44.297,44.2155,44.2879,68741.0
2018-11-05 14:15:00,48.94,49.0,48.93,48.99,163864.0,44.2879,44.3422,44.2789,44.3332,163864.0
2018-11-05 14:20:00,49.0,49.02,48.98,49.0,235272.0,44.3422,44.3603,44.3241,44.3422,235272.0
2018-11-05 14:25:00,49.01,49.02,48.96,49.01,144315.0,44.3513,44.3603,44.306,44.3513,144315.0
2018-11-05 14:30:00,49.0,49.01,48.95,48.96,152547.0,44.3422,44.3513,44.297,44.306,152547.0
2018-11-05 14:35:00,48.96,49.02,48.94,48.99,147708.0,44.306,44.3603,44.2879,44.3332,147708.0
2018-11-05 14:40:00,49.0,49.03,48.98,49.02,110419.0,44.3422,44.3694,44.3241,44.3603,110419.0
2018-11-05 14:45:00,49.03,49.07,49.02,49.03,160237.0,44.3694,44.4056,44.3603,44.3694,160237.0
2018-11-05 14:50:00,49.04,49.11,49.03,49.09,117237.0,44.3784,44.4418,44.3694,44.4237,117237.0
2018-11-05 14:55:00,49.08,49.1,49.03,49.04,165368.0,44.4146,44.4327,44.3694,44.3784,165368.0
2018-11-05 15:00:00,49.04,49.06,49.02,49.03,218613.0,44.3784,44.3965,44.3603,44.3694,218613.0
2018-11-05 15:05:00,49.04,49.06,49.01,49.02,214826.0,44.3784,44.3965,44.3513,44.3603,214826.0
2018-11-05 15:10:00,49.03,49.07,49.01,49.03,164732.0,44.3694,44.4056,44.3513,44.3694,164732.0
2018-11-05 15:15:00,49.03,49.03,48.94,48.95,160820.0,44.3694,44.3694,44.2879,44.297,160820.0
2018-11-05 15:20:00,48.95,48.99,48.94,48.97,157854.0,44.297,44.3332,44.2879,44.3151,157854.0
2018-11-05 15:25:00,48.96,48.99,48.92,48.99,188582.0,44.306,44.3332,44.2698,44.3332,188582.0
2018-11-05 15:30:00,49.0,49.01,48.94,49.01,211751.0,44.3422,44.3513,44.2879,44.3513,211751.0
2018-11-05 15:35:00,49.01,49.08,48.99,49.07,258651.0,44.3513,44.4146,44.3332,44.4056,258651.0
2018-11-05 15:40:00,49.07,49.13,49.06,49.11,299021.0,44.4056,44.4599,44.3965,44.4418,299021.0
2018-11-05 15:45:00,49.11,49.12,49.0,49.04,208367.0,44.4418,44.4508,44.3422,44.3784,208367.0
2018-11-05 15:50:00,49.03,49.04,48.98,49.02,207437.0,44.3694,44.3784,44.3241,44.3603,207437.0
2018-11-05 15:55:00,49.03,49.07,49.01,49.02,441557.0,44.3694,44.4056,44.3513,44.3603,441557.0
2018-11-06 09:30:00,49.1,49.33,49.09,49.28,397519.0,44.4327,44.6409,44.4237,44.5956,397519.0
2018-11-06 09:35:00,49.28,49.46,49.25,49.45,174546.0,44.5956,44.7585,44.5685,44.7494,174546.0
2018-11-06 09:40:00,49.46,49.47,49.34,49.37,121104.0,44.7585,44.7675,44.6499,44.6771,121104.0
2018-11-06 09:45:00,49.37,49.41,49.29,49.31,110042.0,44.6771,44.7133,44.6047,44.6228,110042.0
2018-11-06 09:50:00,49.31,49.33,49.27,49.31,91691.0,44.6228,44.6409,44.5866,44.6228,91691.0
2018-11-06 09:55:00,49.31,49.41,49.27,49.34,98976.0,44.6228,44.7133,44.5866,44.6499,98976.0
2018-11-06 10:00:00,49.34,49.35,49.24,49.25,158034.0,44.6499,44.659,44.5594,44.5685,158034.0
2018-11-06 10:05:00,49.25,49.26,49.2,49.22,94655.0,44.5685,44.5775,44.5232,44.5413,94655.0
2018-11-06 10:10:00,49.23,49.31,49.2,49.31,97359.0,44.5504,44.6228,44.5232,44.6228,97359.0
2018-11-06 10:15:00,49.32,49.35,49.28,49.3,94559.0,44.6318,44.659,44.5956,44.6137,94559.0
2018-11-06 10:20:00,49.3,49.33,49.24,49.29,105874.0,44.6137,44.6409,44.5594,44.6047,105874.0
2018-11-06 10:25:00,49.3,49.31,49.21,49.24,132139.0,44.6137,44.6228,44.5323,44.5594,132139.0
2018-11-06 10:30:00,49.25,49.31,49.21,49.29,86943.0,44.5685,44.6228,44.5323,44.6047,86943.0
2018-11-06 10:35:00,49.29,49.29,49.15,49.21,150336.0,44.6047,44.6047,44.478,44.5323,150336.0
2018-11-06 10:40:00,49.21,49.28,49.18,49.28,121497.0,44.5323,44.5956,44.5051,44.5956,121497.0
2018-11-06 10:45:00,49.28,49.3,49.24,49.27,81317.0,44.5956,44.6137,44.5594,44.5866,81317.0
2018-11-06 10:50:00,49.27,49.3,49.21,49.26,102461.0,44.5866,44.6137,44.5323,44.5775,102461.0
2018-11-06 10:55:00,49.27,49.28,49.14,49.15,140465.0,44.5866,44.5956,44.4689,44.478,140465.0
2018-11-06 11:00:00,49.15,49.17,48.99,49.0,164674.0,44.478,44.4961,44.3332,44.3422,164674.0
2018-11-06 11:05:00,49.0,49.01,48.86,48.87,335674.0,44.3422,44.3513,44.2155,44.2246,335674.0
2018-11-06 11:10:00,48.86,48.96,48.83,48.93,225250.0,44.2155,44.306,44.1884,44.2789,225250.0
2018-11-06 11:15:00,48.93,48.98,48.91,48.93,170390.0,44.2789,44.3241,44.2608,44.2789,170390.0
2018-11-06 11:20:00,48.93,49.02,48.88,48.97,212301.0,44.2789,44.3603,44.2336,44.3151,212301.0
2018-11-06 11:25:00,48.98,49.01,48.93,48.94,155601.0,44.3241,44.3513,44.2789,44.2879,155601.0
2018-11-06 11:30:00,48.94,48.97,48.9,48.9,100437.0,44.2879,44.3151,44.2517,44.2517,100437.0
2018-11-06 11:35:00,48.91,49.01,48.91,48.99,125060.0,44.2608,44.3513,44.2608,44.3332,125060.0
2018-11-06 11:40:00,48.99,49.07,48.97,49.07,213796.0,44.3332,44.4056,44.3151,44.4056,213796.0
2018-11-06 11:45:00,49.07,49.1,49.04,49.06,130605.0,44.4056,44.4327,44.3784,44.3965,130605.0
2018-11-06 11:50:00,49.06,49.08,49.03,49.08,85971.0,44.3965,44.4146,44.3694,44.4146,85971.0
2018-11-06 11:55:00,49.08,49.12,49.02,49.05,116794.0,44.4146,44.4508,44.3603,44.3875,116794.0
2018-11-06 12:00:00,49.05,49.07,49.02,49.05,114032.0,44.3875,44.4056,44.3603,44.3875,114032.0
2018-11-06 12:05:00,49.05,49.14,49.04,49.06,113581.0,44.3875,44.4689,44.3784,44.3965,113581.0
2018-11-06 12:10:00,49.07,49.1,49.06,49.1,93726.0,44.4056,44.4327,44.3965,44.4327,93726.0
2018-11-06 12:15:00,49.11,49.12,49.05,49.06,91500.0,44.4418,44.4508,44.3875,44.3965,91500.0
2018-11-06 12:20:00,49.07,49.07,48.98,48.99,139248.0,44.4056,44.4056,44.3241,44.3332,139248.0
2018-11-06 12:25:00,48.99,49.0,48.96,49.0,61315.0,44.3332,44.3422,44.306,44.3422,61315.0
2018-11-06 12:30:00,49.0,49.04,48.99,49.03,71390.0,44.3422,44.3784,44.3332,44.3694,71390.0
2018-11-06 12:35:00,49.03,49.12,49.02,49.11,61036.0,44.3694,44.4508,44.3603,44.4418,61036.0
2018-11-06 12:40:00,49.11,49.14,49.09,49.09,85798.0,44.4418,44.4689,44.4237,44.4237,85798.0
2018-11-06 12:45:00,49.1,49.15,49.09,49.13,68423.0,44.4327,44.478,44.4237,44.4599,68423.0
2018-11-06 12:50:00,49.13,49.15,49.09,49.11,67052.0,44.4599,44.478,44.4237,44.4418,67052.0
2018-11-06 12:55:00,49.11,49.14,49.1,49.12,80241.0,44.4418,44.4689,44.4327,44.4508,80241.0
2018-11-06 13:00:00,49.12,49.15,49.09,49.09,83920.0,44.4508,44.478,44.4237,44.4237,83920.0
2018-11-06 13:05:00,49.09,49.12,49.08,49.1,61124.0,44.4237,44.4508,44.4146,44.4327,61124.0
2018-11-06 13:10:00,49.09,49.12,49.06,49.11,70115.0,44.4237,44.4508,44.3965,44.4418,70115.0
2018-11-06 13:15:00,49.11,49.14,49.1,49.13,68560.0,44.4418,44.4689,44.4327,44.4599,68560.0
2018-11-06 13:20:00,49.14,49.15,49.1,49.14,70577.0,44.4689,44.478,44.4327,44.4689,70577.0
2018-11-06 13:25:00,49.13,49.14,49.1,49.1,57996.0,44.4599,44.4689,44.4327,44.4327,57996.0
2018-11-06 13:30:00,49.11,49.16,49.09,49.14,84748.0,44.4418,44.487,44.4237,44.4689,84748.0
2018-11-06 13:35:00,49.15,49.18,49.14,49.17,94527.0,44.478,44.5051,44.4689,44.4961,94527.0
2018-11-06 13:40:00,49.18,49.2,49.13,49.13,97952.0,44.5051,44.5232,44.4599,44.4599,97952.0
2018-11-06 13:45:00,49.13,49.14,49.08,49.09,69664.0,44.4599,44.4689,44.4146,44.4237,69664.0
2018-11-06 13:50:00,49.08,49.14,49.08,49.12,72476.0,44.4146,44.4689,44.4146,44.4508,72476.0
2018-11-06 13:55:00,49.13,49.15,49.11,49.12,85276.0,44.4599,44.478,44.4418,44.4508,85276.0
2018-11-06 14:00:00,49.12,49.13,49.06,49.07,101335.0,44.4508,44.4599,44.3965,44.4056,101335.0
2018-11-06 14:05:00,49.07,49.08,49.04,49.04,53470.0,44.4056,44.4146,44.3784,44.3784,53470.0
2018-11-06 14:10:00,49.04,49.07,49.03,49.06,76847.0,44.3784,44.4056,44.3694,44.3965,76847.0
2018-11-06 14:15:00,49.06,49.06,48.99,49.0,78411.0,44.3965,44.3965,44.3332,44.3422,78411.0
2018-11-06 14:20:00,49.0,49.0,48.96,48.97,79733.0,44.3422,44.3422,44.306,44.3151,79733.0
2018-11-06 14:25:00,48.96,48.96,48.87,48.91,137922.0,44.306,44.306,44.2246,44.2608,137922.0
2018-11-06 14:30:00,48.9,49.0,48.88,49.0,183854.0,44.2517,44.3422,44.2336,44.3422,183854.0
2018-11-06 14:35:00,49.0,49.06,48.98,48.98,139850.0,44.3422,44.3965,44.3241,44.3241,139850.0
2018-11-06 14:40:00,48.98,49.01,48.97,49.0,78422.0,44.3241,44.3513,44.3151,44.3422,78422.0
2018-11-06 14:45:00,48.99,49.03,48.98,49.01,68273.0,44.3332,44.3694,44.3241,44.3513,68273.0
2018-11-06 14:50:00,49.01,49.04,49.0,49.0,85383.0,44.3513,44.3784,44.3422,44.3422,85383.0
2018-11-06 14:55:00,49.0,49.07,49.0,49.05,95022.0,44.3422,44.4056,44.3422,44.3875,95022.0
2018-11-06 15:00:00,49.05,49.12,49.01,49.11,120529.0,44.3875,44.4508,44.3513,44.4418,120529.0
2018-11-06 15:05:00,49.1,49.14,49.09,49.1,54344.0,44.4327,44.4689,44.4237,44.4327,54344.0
2018-11-06 15:10:00,49.09,49.14,49.09,49.12,145131.0,44.4237,44.4689,44.4237,44.4508,145131.0
2018-11-06 15:15:00,49.11,49.13,49.09,49.11,108011.0,44.4418,44.4599,44.4237,44.4418,108011.0
2018-11-06 15:20:00,49.1,49.19,49.09,49.14,164127.0,44.4327,44.5142,44.4237,44.4689,164127.0
2018-11-06 15:25:00,49.15,49.15,49.1,49.11,81264.0,44.478,44.478,44.4327,44.4418,81264.0
2018-11-06 15:30:00,49.12,49.15,49.1,49.13,242444.0,44.4508,44.478,44.4327,44.4599,242444.0
2018-11-06 15:35:00,49.13,49.25,49.12,49.25,351119.0,44.4599,44.5685,44.4508,44.5685,351119.0
2018-11-06 15:40:00,49.24,49.33,49.17,49.17,383340.0,44.5594,44.6409,44.4961,44.4961,383340.0
2018-11-06 15:45:00,49.17,49.21,49.11,49.16,217455.0,44.4961,44.5323,44.4418,44.487,217455.0
2018-11-06 15:50:00,49.16,49.25,49.14,49.23,294170.0,44.487,44.5685,44.4689,44.5504,294170.0
2018-11-06 15:55:00,49.23,49.29,49.19,49.24,687703.0,44.5504,44.6047,44.5142,44.5594,687703.0
2018-11-07 09:30:00,49.58,50.03,49.47,49.94,646642.0,44.8671,45.2743,44.7675,45.1929,646642.0
2018-11-07 09:35:00,49.93,50.03,49.86,49.96,241987.0,45.1838,45.2743,45.1205,45.211,241987.0
2018-11-07 09:40:00,49.96,50.09,49.89,50.07,224462.0,45.211,45.3286,45.1476,45.3105,224462.0
2018-11-07 09:45:00,50.07,50.1,49.84,49.85,183962.0,45.3105,45.3377,45.1024,45.1114,183962.0
2018-11-07 09:50:00,49.85,49.96,49.79,49.89,161567.0,45.1114,45.211,45.0571,45.1476,161567.0
2018-11-07 09:55:00,49.89,49.95,49.87,49.94,182133.0,45.1476,45.2019,45.1295,45.1929,182133.0
2018-11-07 10:00:00,49.94,50.0,49.88,49.91,290793.0,45.1929,45.2472,45.1386,45.1657,290793.0
2018-11-07 10:05:00,49.9,49.96,49.84,49.96,200899.0,45.1567,45.211,45.1024,45.211,200899.0
2018-11-07 10:10:00,49.96,50.0,49.93,50.0,187956.0,45.211,45.2472,45.1838,45.2472,187956.0
2018-11-07 10:15:00,50.0,50.14,49.98,50.09,139781.0,45.2472,45.3739,45.2291,45.3286,139781.0
2018-11-07 10:20:00,50.09,50.09,49.99,50.04,165648.0,45.3286,45.3286,45.2381,45.2834,165648.0
2018-11-07 10:25:00,50.04,50.12,50.03,50.1,153067.0,45.2834,45.3558,45.2743,45.3377,153067.0
2018-11-07 10:30:00,50.1,50.15,50.06,50.13,126990.0,45.3377,45.3829,45.3015,45.3648,126990.0
2018-11-07 10:35:00,50.13,50.25,50.12,50.23,180412.0,45.3648,45.4734,45.3558,45.4553,180412.0
2018-11-07 10:40:00,50.24,50.27,50.17,50.19,111821.0,45.4644,45.4915,45.401,45.4191,111821.0
2018-11-07 10:45:00,50.2,50.22,50.16,50.2,96279.0,45.4282,45.4463,45.392,45.4282,96279.0
2018-11-07 10:50:00,50.21,50.29,50.2,50.23,197262.0,45.4372,45.5096,45.4282,45.4553,197262.0
2018-11-07 10:55:00,50.23,50.29,50.21,50.22,126977.0,45.4553,45.5096,45.4372,45.4463,126977.0
2018-11-07 11:00:00,50.23,50.25,50.16,50.22,196059.0,45.4553,45.4734,45.392,45.4463,196059.0
2018-11-07 11:05:00,50.21,50.31,50.19,50.29,140814.0,45.4372,45.5277,45.4191,45.5096,140814.0
2018-11-07 11:10:00,50.3,50.34,50.28,50.33,89087.0,45.5186,45.5548,45.5006,45.5458,89087.0
2018-11-07 11:15:00,50.33,50.37,50.25,50.27,60161.0,45.5458,45.582,45.4734,45.4915,60161.0
2018-11-07 11:20:00,50.27,50.3,50.22,50.29,90147.0,45.4915,45.5186,45.4463,45.5096,90147.0
2018-11-07 11:25:00,50.29,50.3,50.25,50.26,102025.0,45.5096,45.5186,45.4734,45.4825,102025.0
2018-11-07 11:30:00,50.26,50.29,50.21,50.24,102674.0,45.4825,45.5096,45.4372,45.4644,102674.0
2018-11-07 11:35:00,50.24,50.28,50.21,50.23,89908.0,45.4644,45.5006,45.4372,45.4553,89908.0
2018-11-07 11:40:00,50.22,50.25,50.16,50.19,42871.0,45.4463,45.4734,45.392,45.4191,42871.0
2018-11-07 11:45:00,50.19,50.25,50.18,50.24,91549.0,45.4191,45.4734,45.4101,45.4644,91549.0
2018-11-07 11:50:00,50.24,50.28,50.23,50.28,95210.0,45.4644,45.5006,45.4553,45.5006,95210.0
2018-11-07 11:55:00,50.28,50.34,50.27,50.34,84435.0,45.5006,45.5548,45.4915,45.5548,84435.0
2018-11-07 12:00:00,50.33,50.35,50.3,50.34,97924.0,45.5458,45.5639,45.5186,45.5548,97924.0
2018-11-07 12:05:00,50.34,50.36,50.3,50.32,76421.0,45.5548,45.5729,45.5186,45.5367,76421.0
2018-11-07 12:10:00,50.32,50.33,50.29,50.33,53754.0,45.5367,45.5458,45.5096,45.5458,53754.0
2018-11-07 12:15:00,50.33,50.35,50.29,50.32,61182.0,45.5458,45.5639,45.5096,45.5367,61182.0
2018-11-07 12:20:00,50.31,50.35,50.3,50.35,68693.0,45.5277,45.5639,45.5186,45.5639,68693.0
2018-11-07 12:25:00,50.36,50.4,50.35,50.37,91202.0,45.5729,45.6091,45.5639,45.582,91202.0
2018-11-07 12:30:00,50.38,50.4,50.37,50.39,153307.0,45.591,45.6091,45.582,45.6001,153307.0
2018-11-07 12:35:00,50.39,50.43,50.38,50.39,150707.0,45.6001,45.6363,45.591,45.6001,150707.0
2018-11-07 12:40:00,50.4,50.4,50.35,50.36,106440.0,45.6091,45.6091,45.5639,45.5729,106440.0
2018-11-07 12:45:00,50.36,50.38,50.34,50.36,68182.0,45.5729,45.591,45.5548,45.5729,68182.0
2018-11-07 12:50:00,50.37,50.37,50.34,50.34,95857.0,45.582,45.582,45.5548,45.5548,95857.0
2018-11-07 12:55:00,50.34,50.37,50.3,50.31,120288.0,45.5548,45.582,45.5186,45.5277,120288.0
2018-11-07 13:00:00,50.32,50.4,50.31,50.36,56041.0,45.5367,45.6091,45.5277,45.5729,56041.0
2018-11-07 13:05:00,50.37,50.38,50.35,50.36,40933.0,45.582,45.591,45.5639,45.5729,40933.0
2018-11-07 13:10:00,50.36,50.38,50.35,50.37,48055.0,45.5729,45.591,45.5639,45.582,48055.0
2018-11-07 13:15:00,50.37,50.38,50.34,50.36,79728.0,45.582,45.591,45.5548,45.5729,79728.0
2018-11-07 13:20:00,50.36,50.41,50.35,50.4,69829.0,45.5729,45.6182,45.5639,45.6091,69829.0
2018-11-07 13:25:00,50.4,50.43,50.39,50.42,73078.0,45.6091,45.6363,45.6001,45.6272,73078.0
2018-11-07 13:30:00,50.42,50.43,50.35,50.37,83774.0,45.6272,45.6363,45.5639,45.582,83774.0
2018-11-07 13:35:00,50.37,50.42,50.36,50.41,98293.0,45.582,45.6272,45.5729,45.6182,98293.0
2018-11-07 13:40:00,50.41,50.45,50.38,50.39,128770.0,45.6182,45.6544,45.591,45.6001,128770.0
2018-11-07 13:45:00,50.38,50.39,50.34,50.34,64879.0,45.591,45.6001,45.5548,45.5548,64879.0
2018-11-07 13:50:00,50.34,50.35,50.3,50.32,72010.0,45.5548,45.5639,45.5186,45.5367,72010.0
2018-11-07 13:55:00,50.32,50.37,50.31,50.37,82563.0,45.5367,45.582,45.5277,45.582,82563.0
2018-11-07 14:00:00,50.37,50.41,50.36,50.39,80110.0,45.582,45.6182,45.5729,45.6001,80110.0
2018-11-07 14:05:00,50.4,50.44,50.38,50.43,112458.0,45.6091,45.6453,45.591,45.6363,112458.0
2018-11-07 14:10:00,50.43,50.5,50.42,50.47,97430.0,45.6363,45.6996,45.6272,45.6725,97430.0
2018-11-07 14:15:00,50.48,50.49,50.46,50.46,86650.0,45.6815,45.6906,45.6634,45.6634,86650.0
2018-11-07 14:20:00,50.47,50.5,50.45,50.5,77251.0,45.6725,45.6996,45.6544,45.6996,77251.0
2018-11-07 14:25:00,50.5,50.5,50.44,50.44,141181.0,45.6996,45.6996,45.6453,45.6453,141181.0
2018-11-07 14:30:00,50.44,50.47,50.42,50.45,139599.0,45.6453,45.6725,45.6272,45.6544,139599.0
2018-11-07 14:35:00,50.45,50.47,50.44,50.45,93765.0,45.6544,45.6725,45.6453,45.6544,93765.0
2018-11-07 14:40:00,50.45,50.46,50.41,50.42,150640.0,45.6544,45.6634,45.6182,45.6272,150640.0
2018-11-07 14:45:00,50.43,50.44,50.38,50.4,104762.0,45.6363,45.6453,45.591,45.6091,104762.0
2018-11-07 14:50:00,50.4,50.41,50.35,50.37,127480.0,45.6091,45.6182,45.5639,45.582,127480.0
2018-11-07 14:55:00,50.37,50.4,50.35,50.4,101010.0,45.582,45.6091,45.5639,45.6091,101010.0
2018-11-07 15:00:00,50.4,50.41,50.36,50.37,164913.0,45.6091,45.6182,45.5729,45.582,164913.0
2018-11-07 15:05:00,50.37,50.38,50.36,50.37,147448.0,45.582,45.591,45.5729,45.582,147448.0
2018-11-07 15:10:00,50.36,50.43,50.36,50.42,160758.0,45.5729,45.6363,45.5729,45.6272,160758.0
2018-11-07 15:15:00,50.43,50.45,50.4,50.44,152607.0,45.6363,45.6544,45.6091,45.6453,152607.0
2018-11-07 15:20:00,50.44,50.44,50.38,50.41,133974.0,45.6453,45.6453,45.591,45.6182,133974.0
2018-11-07 15:25:00,50.42,50.45,50.4,50.42,160056.0,45.6272,45.6544,45.6091,45.6272,160056.0
2018-11-07 15:30:00,50.42,50.45,50.41,50.43,263979.0,45.6272,45.6544,45.6182,45.6363,263979.0
2018-11-07 15:35:00,50.43,50.43,50.38,50.39,238896.0,45.6363,45.6363,45.591,45.6001,238896.0
2018-11-07 15:40:00,50.39,50.41,50.33,50.34,311495.0,45.6001,45.6182,45.5458,45.5548,311495.0
2018-11-07 15:45:00,50.34,50.36,50.21,50.22,545319.0,45.5548,45.5729,45.4372,45.4463,545319.0
2018-11-07 15:50:00,50.22,50.3,50.22,50.28,575665.0,45.4463,45.5186,45.4463,45.5006,575665.0
2018-11-07 15:55:00,50.29,50.32,50.25,50.26,1140316.0,45.5096,45.5367,45.4734,45.4825,1140316.0
2018-11-08 09:30:00,50.22,50.35,50.12,50.27,315152.0,45.4463,45.5639,45.3558,45.4915,315152.0
2018-11-08 09:35:00,50.27,50.32,50.18,50.25,209330.0,45.4915,45.5367,45.4101,45.4734,209330.0
2018-11-08 09:40:00,50.25,50.36,50.21,50.35,129533.0,45.4734,45.5729,45.4372,45.5639,129533.0
2018-11-08 09:45:00,50.35,50.38,50.27,50.35,163687.0,45.5639,45.591,45.4915,45.5639,163687.0
2018-11-08 09:50:00,50.34,50.39,50.29,50.32,158591.0,45.5548,45.6001,45.5096,45.5367,158591.0
2018-11-08 09:55:00,50.32,50.34,50.23,50.26,156625.0,45.5367,45.5548,45.4553,45.4825,156625.0
2018-11-08 10:00:00,50.25,50.33,50.2,50.3,191245.0,45.4734,45.5458,45.4282,45.5186,191245.0
2018-11-08 10:05:00,50.3,50.32,50.16,50.2,187615.0,45.5186,45.5367,45.392,45.4282,187615.0
2018-11-08 10:10:00,50.19,50.26,50.13,50.15,152825.0,45.4191,45.4825,45.3648,45.3829,152825.0
2018-11-08 10:15:00,50.16,50.25,50.14,50.25,80480.0,45.392,45.4734,45.3739,45.4734,80480.0
2018-11-08 10:20:00,50.24,50.31,50.23,50.27,117165.0,45.4644,45.5277,45.4553,45.4915,117165.0
2018-11-08 10:25:00,50.27,50.3,50.21,50.28,149442.0,45.4915,45.5186,45.4372,45.5006,149442.0
2018-11-08 10:30:00,50.28,50.35,50.23,50.31,170590.0,45.5006,45.5639,45.4553,45.5277,170590.0
2018-11-08 10:35:00,50.32,50.34,50.24,50.33,116371.0,45.5367,45.5548,45.4644,45.5458,116371.0
2018-11-08 10:40:00,50.32,50.33,50.23,50.25,111353.0,45.5367,45.5458,45.4553,45.4734,111353.0
2018-11-08 10:45:00,50.24,50.29,50.22,50.22,103756.0,45.4644,45.5096,45.4463,45.4463,103756.0
2018-11-08 10:50:00,50.22,50.26,50.15,50.21,144550.0,45.4463,45.4825,45.3829,45.4372,144550.0
2018-11-08 10:55:00,50.21,50.21,50.17,50.19,95265.0,45.4372,45.4372,45.401,45.4191,95265.0
2018-11-08 11:00:00,50.2,50.3,50.2,50.25,132249.0,45.4282,45.5186,45.4282,45.4734,132249.0
2018-11-08 11:05:00,50.25,50.33,50.24,50.29,324397.0,45.4734,45.5458,45.4644,45.5096,324397.0
2018-11-08 11:10:00,50.29,50.29,50.24,50.28,67983.0,45.5096,45.5096,45.4644,45.5006,67983.0
2018-11-08 11:15:00,50.28,50.3,50.27,50.3,54639.0,45.5006,45.5186,45.4915,45.5186,54639.0
2018-11-08 11:20:00,50.29,50.3,50.2,50.22,104478.0,45.5096,45.5186,45.4282,45.4463,104478.0
2018-11-08 11:25:00,50.22,50.29,50.21,50.23,119471.0,45.4463,45.5096,45.4372,45.4553,119471.0
2018-11-08 11:30:00,50.23,50.32,50.22,50.29,120362.0,45.4553,45.5367,45.4463,45.5096,120362.0
2018-11-08 11:35:00,50.29,50.37,50.27,50.37,69363.0,45.5096,45.582,45.4915,45.582,69363.0
2018-11-08 11:40:00,50.37,50.44,50.36,50.4,76759.0,45.582,45.6453,45.5729,45.6091,76759.0
2018-11-08 11:45:00,50.41,50.46,50.4,50.46,107990.0,45.6182,45.6634,45.6091,45.6634,107990.0
2018-11-08 11:50:00,50.46,50.46,50.41,50.41,127616.0,45.6634,45.6634,45.6182,45.6182,127616.0
2018-11-08 11:55:00,50.41,50.46,50.41,50.45,70063.0,45.6182,45.6634,45.6182,45.6544,70063.0
2018-11-08 12:00:00,50.45,50.46,50.39,50.41,102136.0,45.6544,45.6634,45.6001,45.6182,102136.0
2018-11-08 12:05:00,50.41,50.43,50.41,50.43,158716.0,45.6182,45.6363,45.6182,45.6363,158716.0
2018-11-08 12:10:00,50.42,50.49,50.42,50.46,118682.0,45.6272,45.6906,45.6272,45.6634,118682.0
2018-11-08 12:15:00,50.46,50.5,50.44,50.45,119037.0,45.6634,45.6996,45.6453,45.6544,119037.0
2018-11-08 12:20:00,50.46,50.46,50.43,50.44,47958.0,45.6634,45.6634,45.6363,45.6453,47958.0
2018-11-08 12:25:00,50.43,50.44,50.36,50.36,81857.0,45.6363,45.6453,45.5729,45.5729,81857.0
2018-11-08 12:30:00,50.36,50.37,50.28,50.29,80519.0,45.5729,45.582,45.5006,45.5096,80519.0
2018-11-08 12:35:00,50.3,50.4,50.29,50.4,134468.0,45.5186,45.6091,45.5096,45.6091,134468.0
2018-11-08 12:40:00,50.41,50.44,50.38,50.41,55956.0,45.6182,45.6453,45.591,45.6182,55956.0
2018-11-08 12:45:00,50.41,50.42,50.35,50.35,55566.0,45.6182,45.6272,45.5639,45.5639,55566.0
2018-11-08 12:50:00,50.35,50.36,50.29,50.29,63502.0,45.5639,45.5729,45.5096,45.5096,63502.0
2018-11-08 12:55:00,50.3,50.31,50.21,50.22,157308.0,45.5186,45.5277,45.4372,45.4463,157308.0
2018-11-08 13:00:00,50.22,50.23,50.18,50.2,120316.0,45.4463,45.4553,45.4101,45.4282,120316.0
2018-11-08 13:05:00,50.2,50.21,50.13,50.14,86296.0,45.4282,45.4372,45.3648,45.3739,86296.0
2018-11-08 13:10:00,50.15,50.16,50.11,50.14,64800.0,45.3829,45.392,45.3467,45.3739,64800.0
2018-11-08 13:15:00,50.14,50.14,50.11,50.12,58272.0,45.3739,45.3739,45.3467,45.3558,58272.0
2018-11-08 13:20:00,50.12,50.17,50.11,50.12,116163.0,45.3558,45.401,45.3467,45.3558,116163.0
2018-11-08 13:25:00,50.12,50.16,50.07,50.07,101205.0,45.3558,45.392,45.3105,45.3105,101205.0
2018-11-08 13:30:00,50.07,50.11,50.07,50.1,76445.0,45.3105,45.3467,45.3105,45.3377,76445.0
2018-11-08 13:35:00,50.1,50.16,50.08,50.13,102991.0,45.3377,45.392,45.3196,45.3648,102991.0
2018-11-08 13:40:00,50.12,50.14,50.09,50.11,65474.0,45.3558,45.3739,45.3286,45.3467,65474.0
2018-11-08 13:45:00,50.11,50.14,50.09,50.13,64861.0,45.3467,45.3739,45.3286,45.3648,64861.0
2018-11-08 13:50:00,50.12,50.15,50.1,50.12,69431.0,45.3558,45.3829,45.3377,45.3558,69431.0
2018-11-08 13:55:00,50.12,50.24,50.11,50.22,83931.0,45.3558,45.4644,45.3467,45.4463,83931.0
2018-11-08 14:00:00,50.22,50.26,50.16,50.19,177428.0,45.4463,45.4825,45.392,45.4191,177428.0
2018-11-08 14:05:00,50.18,50.35,50.18,50.34,121433.0,45.4101,45.5639,45.4101,45.5548,121433.0
2018-11-08 14:10:00,50.34,50.35,50.3,50.35,120668.0,45.5548,45.5639,45.5186,45.5639,120668.0
2018-11-08 14:15:00,50.35,50.38,50.28,50.28,161019.0,45.5639,45.591,45.5006,45.5006,161019.0
2018-11-08 14:20:00,50.29,50.33,50.28,50.28,97876.0,45.5096,45.5458,45.5006,45.5006,97876.0
2018-11-08 14:25:00,50.27,50.29,50.23,50.25,101989.0,45.4915,45.5096,45.4553,45.4734,101989.0
2018-11-08 14:30:00,50.25,50.27,50.19,50.23,100549.0,45.4734,45.4915,45.4191,45.4553,100549.0
2018-11-08 14:35:00,50.23,50.27,50.19,50.21,115498.0,45.4553,45.4915,45.4191,45.4372,115498.0
2018-11-08 14:40:00,50.2,50.22,50.16,50.2,114439.0,45.4282,45.4463,45.392,45.4282,114439.0
2018-11-08 14:45:00,50.2,50.33,50.18,50.3,110032.0,45.4282,45.5458,45.4101,45.5186,110032.0
2018-11-08 14:50:00,50.3,50.35,50.26,50.32,118409.0,45.5186,45.5639,45.4825,45.5367,118409.0
2018-11-08 14:55:00,50.32,50.36,50.3,50.35,120428.0,45.5367,45.5729,45.5186,45.5639,120428.0
2018-11-08 15:00:00,50.35,50.35,50.28,50.32,165134.0,45.5639,45.5639,45.5006,45.5367,165134.0
2018-11-08 15:05:00,50.32,50.41,50.31,50.4,148232.0,45.5367,45.6182,45.5277,45.6091,148232.0
2018-11-08 15:10:00,50.41,50.41,50.33,50.37,125124.0,45.6182,45.6182,45.5458,45.582,125124.0
2018-11-08 15:15:00,50.37,50.42,50.37,50.41,131511.0,45.582,45.6272,45.582,45.6182,131511.0
2018-11-08 15:20:00,50.41,50.43,50.37,50.39,170625.0,45.6182,45.6363,45.582,45.6001,170625.0
2018-11-08 15:25:00,50.39,50.4,50.31,50.32,141713.0,45.6001,45.6091,45.5277,45.5367,141713.0
2018-11-08 15:30:00,50.32,50.39,50.26,50.37,230681.0,45.5367,45.6001,45.4825,45.582,230681.0
2018-11-08 15:35:00,50.37,50.38,50.31,50.38,181190.0,45.582,45.591,45.5277,45.591,181190.0
2018-11-08 15:40:00,50.38,50.43,50.36,50.4,162903.0,45.591,45.6363,45.5729,45.6091,162903.0
2018-11-08 15:45:00,50.4,50.43,50.36,50.42,189734.0,45.6091,45.6363,45.5729,45.6272,189734.0
2018-11-08 15:50:00,50.42,50.47,50.39,50.41,270614.0,45.6272,45.6725,45.6001,45.6182,270614.0
2018-11-08 15:55:00,50.42,50.47,50.37,50.44,542065.0,45.6272,45.6725,45.582,45.6453,542065.0
2018-11-09 09:30:00,50.42,50.63,50.31,50.52,494414.0,45.6272,45.8173,45.5277,45.7177,494414.0
2018-11-09 09:35:00,50.52,50.56,50.46,50.5,296069.0,45.7177,45.7539,45.6634,45.6996,296069.0
2018-11-09 09:40:00,50.49,50.49,50.33,50.4,139844.0,45.6906,45.6906,45.5458,45.6091,139844.0
2018-11-09 09:45:00,50.4,50.46,50.38,50.46,122957.0,45.6091,45.6634,45.591,45.6634,122957.0
2018-11-09 09:50:00,50.46,50.53,50.39,50.52,134629.0,45.6634,45.7268,45.6001,45.7177,134629.0
2018-11-09 09:55:00,50.52,50.7,50.52,50.67,298717.0,45.7177,45.8806,45.7177,45.8535,298717.0
2018-11-09 10:00:00,50.67,50.73,50.56,50.59,185053.0,45.8535,45.9078,45.7539,45.7811,185053.0
2018-11-09 10:05:00,50.59,50.64,50.5,50.51,207072.0,45.7811,45.8263,45.6996,45.7087,207072.0
2018-11-09 10:10:00,50.5,50.52,50.41,50.44,232365.0,45.6996,45.7177,45.6182,45.6453,232365.0
2018-11-09 10:15:00,50.44,50.53,50.43,50.48,113015.0,45.6453,45.7268,45.6363,45.6815,113015.0
2018-11-09 10:20:00,50.48,50.49,50.44,50.48,172156.0,45.6815,45.6906,45.6453,45.6815,172156.0
2018-11-09 10:25:00,50.48,50.51,50.43,50.5,104513.0,45.6815,45.7087,45.6363,45.6996,104513.0
2018-11-09 10:30:00,50.5,50.51,50.42,50.46,99965.0,45.6996,45.7087,45.6272,45.6634,99965.0
2018-11-09 10:35:00,50.46,50.57,50.45,50.56,218543.0,45.6634,45.763,45.6544,45.7539,218543.0
2018-11-09 10:40:00,50.56,50.57,50.52,50.55,182671.0,45.7539,45.763,45.7177,45.7449,182671.0
2018-11-09 10:45:00,50.56,50.64,50.55,50.61,234674.0,45.7539,45.8263,45.7449,45.7992,234674.0
2018-11-09 10:50:00,50.6,50.61,50.57,50.57,174849.0,45.7901,45.7992,45.763,45.763,174849.0
2018-11-09 10:55:00,50.58,50.58,50.5,50.54,137985.0,45.772,45.772,45.6996,45.7358,137985.0
2018-11-09 11:00:00,50.54,50.62,50.5,50.52,119350.0,45.7358,45.8082,45.6996,45.7177,119350.0
2018-11-09 11:05:00,50.52,50.52,50.45,50.51,121589.0,45.7177,45.7177,45.6544,45.7087,121589.0
2018-11-09 11:10:00,50.5,50.61,50.5,50.59,123645.0,45.6996,45.7992,45.6996,45.7811,123645.0
2018-11-09 11:15:00,50.59,50.68,50.59,50.68,168087.0,45.7811,45.8625,45.7811,45.8625,168087.0
2018-11-09 11:20:00,50.68,50.71,50.62,50.68,107339.0,45.8625,45.8897,45.8082,45.8625,107339.0
2018-11-09 11:25:00,50.67,50.75,50.65,50.75,131060.0,45.8535,45.9259,45.8354,45.9259,131060.0
2018-11-09 11:30:00,50.74,50.78,50.72,50.73,115630.0,45.9168,45.953,45.8987,45.9078,115630.0
2018-11-09 11:35:00,50.74,50.77,50.68,50.75,145610.0,45.9168,45.944,45.8625,45.9259,145610.0
2018-11-09 11:40:00,50.75,50.75,50.62,50.63,110567.0,45.9259,45.9259,45.8082,45.8173,110567.0
2018-11-09 11:45:00,50.63,50.66,50.55,50.58,92870.0,45.8173,45.8444,45.7449,45.772,92870.0
2018-11-09 11:50:00,50.57,50.57,50.51,50.53,67786.0,45.763,45.763,45.7087,45.7268,67786.0
2018-11-09 11:55:00,50.52,50.53,50.43,50.47,111732.0,45.7177,45.7268,45.6363,45.6725,111732.0
2018-11-09 12:00:00,50.47,50.49,50.44,50.46,96316.0,45.6725,45.6906,45.6453,45.6634,96316.0
2018-11-09 12:05:00,50.46,50.56,50.46,50.55,123520.0,45.6634,45.7539,45.6634,45.7449,123520.0
2018-11-09 12:10:00,50.55,50.59,50.52,50.55,121922.0,45.7449,45.7811,45.7177,45.7449,121922.0
2018-11-09 12:15:00,50.54,50.54,50.49,50.53,107416.0,45.7358,45.7358,45.6906,45.7268,107416.0
2018-11-09 12:20:00,50.53,50.61,50.51,50.61,103101.0,45.7268,45.7992,45.7087,45.7992,103101.0
2018-11-09 12:25:00,50.61,50.67,50.6,50.64,120819.0,45.7992,45.8535,45.7901,45.8263,120819.0
2018-11-09 12:30:00,50.65,50.7,50.61,50.69,108089.0,45.8354,45.8806,45.7992,45.8716,108089.0
2018-11-09 12:35:00,50.68,50.75,50.68,50.71,167584.0,45.8625,45.9259,45.8625,45.8897,167584.0
2018-11-09 12:40:00,50.7,50.72,50.65,50.66,90918.0,45.8806,45.8987,45.8354,45.8444,90918.0
2018-11-09 12:45:00,50.66,50.71,50.65,50.7,130099.0,45.8444,45.8897,45.8354,45.8806,130099.0
2018-11-09 12:50:00,50.7,50.7,50.65,50.7,63610.0,45.8806,45.8806,45.8354,45.8806,63610.0
2018-11-09 12:55:00,50.69,50.69,50.62,50.63,71614.0,45.8716,45.8716,45.8082,45.8173,71614.0
2018-11-09 13:00:00,50.63,50.63,50.49,50.5,110537.0,45.8173,45.8173,45.6906,45.6996,110537.0
2018-11-09 13:05:00,50.5,50.53,50.49,50.51,105232.0,45.6996,45.7268,45.6906,45.7087,105232.0
2018-11-09 13:10:00,50.52,50.52,50.43,50.45,60989.0,45.7177,45.7177,45.6363,45.6544,60989.0
2018-11-09 13:15:00,50.45,50.45,50.38,50.4,57090.0,45.6544,45.6544,45.591,45.6091,57090.0
2018-11-09 13:20:00,50.4,50.44,50.38,50.42,55645.0,45.6091,45.6453,45.591,45.6272,55645.0
2018-11-09 13:25:00,50.43,50.44,50.4,50.42,55554.0,45.6363,45.6453,45.6091,45.6272,55554.0
2018-11-09 13:30:00,50.42,50.42,50.34,50.36,81217.0,45.6272,45.6272,45.5548,45.5729,81217.0
2018-11-09 13:35:00,50.37,50.41,50.36,50.37,82977.0,45.582,45.6182,45.5729,45.582,82977.0
2018-11-09 13:40:00,50.37,50.43,50.35,50.41,84764.0,45.582,45.6363,45.5639,45.6182,84764.0
2018-11-09 13:45:00,50.41,50.42,50.36,50.38,86542.0,45.6182,45.6272,45.5729,45.591,86542.0
2018-11-09 13:50:00,50.38,50.45,50.38,50.45,83453.0,45.591,45.6544,45.591,45.6544,83453.0
2018-11-09 13:55:00,50.45,50.5,50.43,50.48,93801.0,45.6544,45.6996,45.6363,45.6815,93801.0
2018-11-09 14:00:00,50.48,50.53,50.48,50.5,110831.0,45.6815,45.7268,45.6815,45.6996,110831.0
2018-11-09 14:05:00,50.51,50.52,50.41,50.42,78359.0,45.7087,45.7177,45.6182,45.6272,78359.0
2018-11-09 14:10:00,50.42,50.44,50.39,50.41,84679.0,45.6272,45.6453,45.6001,45.6182,84679.0
2018-11-09 14:15:00,50.41,50.43,50.37,50.38,106272.0,45.6182,45.6363,45.582,45.591,106272.0
2018-11-09 14:20:00,50.38,50.4,50.36,50.37,83361.0,45.591,45.6091,45.5729,45.582,83361.0
2018-11-09 14:25:00,50.38,50.42,50.37,50.39,99500.0,45.591,45.6272,45.582,45.6001,99500.0
2018-11-09 14:30:00,50.39,50.49,50.38,50.49,117696.0,45.6001,45.6906,45.591,45.6906,117696.0
2018-11-09 14:35:00,50.49,50.53,50.47,50.49,196004.0,45.6906,45.7268,45.6725,45.6906,196004.0
2018-11-09 14:40:00,50.5,50.54,50.43,50.44,174198.0,45.6996,45.7358,45.6363,45.6453,174198.0
2018-11-09 14:45:00,50.44,50.5,50.42,50.47,131946.0,45.6453,45.6996,45.6272,45.6725,131946.0
2018-11-09 14:50:00,50.47,50.56,50.46,50.53,186607.0,45.6725,45.7539,45.6634,45.7268,186607.0
2018-11-09 14:55:00,50.54,50.6,50.53,50.55,159306.0,45.7358,45.7901,45.7268,45.7449,159306.0
2018-11-09 15:00:00,50.56,50.62,50.54,50.59,137433.0,45.7539,45.8082,45.7358,45.7811,137433.0
2018-11-09 15:05:00,50.6,50.61,50.57,50.58,296287.0,45.7901,45.7992,45.763,45.772,296287.0
2018-11-09 15:10:00,50.58,50.59,50.52,50.59,262095.0,45.772,45.7811,45.7177,45.7811,262095.0
2018-11-09 15:15:00,50.59,50.63,50.51,50.56,240665.0,45.7811,45.8173,45.7087,45.7539,240665.0
2018-11-09 15:20:00,50.55,50.7,50.52,50.67,403189.0,45.7449,45.8806,45.7177,45.8535,403189.0
2018-11-09 15:25:00,50.68,50.69,50.64,50.66,230717.0,45.8625,45.8716,45.8263,45.8444,230717.0
2018-11-09 15:30:00,50.66,50.77,50.66,50.73,283386.0,45.8444,45.944,45.8444,45.9078,283386.0
2018-11-09 15:35:00,50.73,50.82,50.71,50.72,324180.0,45.9078,45.9892,45.8897,45.8987,324180.0
2018-11-09 15:40:00,50.71,50.74,50.66,50.72,305064.0,45.8897,45.9168,45.8444,45.8987,305064.0
2018-11-09 15:45:00,50.72,50.74,50.59,50.6,381953.0,45.8987,45.9168,45.7811,45.7901,381953.0
2018-11-09 15:50:00,50.6,50.61,50.55,50.59,517152.0,45.7901,45.7992,45.7449,45.7811,517152.0
2018-11-09 15:55:00,50.59,50.66,50.56,50.6,744246.0,45.7811,45.8444,45.7539,45.7901,744246.0
2018-11-12 09:30:00,50.17,50.38,50.1,50.24,420440.0,45.401,45.591,45.3377,45.4644,420440.0
2018-11-12 09:35:00,50.23,50.23,50.01,50.01,187610.0,45.4553,45.4553,45.2562,45.2562,187610.0
2018-11-12 09:40:00,50.01,50.02,49.87,49.88,278695.0,45.2562,45.2653,45.1295,45.1386,278695.0
2018-11-12 09:45:00,49.88,49.98,49.85,49.86,162453.0,45.1386,45.2291,45.1114,45.1205,162453.0
2018-11-12 09:50:00,49.86,49.9,49.8,49.86,146695.0,45.1205,45.1567,45.0662,45.1205,146695.0
2018-11-12 09:55:00,49.85,49.97,49.77,49.95,338885.0,45.1114,45.22,45.039,45.2019,338885.0
2018-11-12 10:00:00,49.94,49.98,49.9,49.9,238690.0,45.1929,45.2291,45.1567,45.1567,238690.0
2018-11-12 10:05:00,49.9,49.96,49.88,49.89,180343.0,45.1567,45.211,45.1386,45.1476,180343.0
2018-11-12 10:10:00,49.89,50.02,49.87,50.01,135947.0,45.1476,45.2653,45.1295,45.2562,135947.0
2018-11-12 10:15:00,50.02,50.04,49.93,49.94,171256.0,45.2653,45.2834,45.1838,45.1929,171256.0
2018-11-12 10:20:00,49.93,49.97,49.9,49.93,194113.0,45.1838,45.22,45.1567,45.1838,194113.0
2018-11-12 10:25:00,49.92,49.93,49.85,49.85,188053.0,45.1748,45.1838,45.1114,45.1114,188053.0
2018-11-12 10:30:00,49.84,49.85,49.79,49.82,135815.0,45.1024,45.1114,45.0571,45.0843,135815.0
2018-11-12 10:35:00,49.82,49.86,49.69,49.7,156314.0,45.0843,45.1205,44.9666,44.9757,156314.0
2018-11-12 10:40:00,49.69,49.7,49.59,49.6,163596.0,44.9666,44.9757,44.8761,44.8852,163596.0
2018-11-12 10:45:00,49.59,49.6,49.51,49.58,185010.0,44.8761,44.8852,44.8037,44.8671,185010.0
2018-11-12 10:50:00,49.57,49.61,49.48,49.49,142528.0,44.858,44.8942,44.7766,44.7856,142528.0
2018-11-12 10:55:00,49.49,49.5,49.41,49.46,160140.0,44.7856,44.7947,44.7133,44.7585,160140.0
2018-11-12 11:00:00,49.46,49.47,49.4,49.41,134270.0,44.7585,44.7675,44.7042,44.7133,134270.0
2018-11-12 11:05:00,49.41,49.46,49.38,49.41,148685.0,44.7133,44.7585,44.6861,44.7133,148685.0
2018-11-12 11:10:00,49.4,49.44,49.37,49.38,104601.0,44.7042,44.7404,44.6771,44.6861,104601.0
2018-11-12 11:15:00,49.38,49.38,49.3,49.32,169030.0,44.6861,44.6861,44.6137,44.6318,169030.0
2018-11-12 11:20:00,49.31,49.36,49.3,49.31,106286.0,44.6228,44.668,44.6137,44.6228,106286.0
2018-11-12 11:25:00,49.31,49.33,49.26,49.27,106583.0,44.6228,44.6409,44.5775,44.5866,106583.0
2018-11-12 11:30:00,49.26,49.29,49.16,49.21,173593.0,44.5775,44.6047,44.487,44.5323,173593.0
2018-11-12 11:35:00,49.21,49.26,49.21,49.26,91896.0,44.5323,44.5775,44.5323,44.5775,91896.0
2018-11-12 11:40:00,49.26,49.35,49.25,49.31,150235.0,44.5775,44.659,44.5685,44.6228,150235.0
2018-11-12 11:45:00,49.32,49.39,49.31,49.37,158145.0,44.6318,44.6952,44.6228,44.6771,158145.0
2018-11-12 11:50:00,49.37,49.37,49.27,49.33,241493.0,44.6771,44.6771,44.5866,44.6409,241493.0
2018-11-12 11:55:00,49.33,49.41,49.32,49.37,224039.0,44.6409,44.7133,44.6318,44.6771,224039.0
2018-11-12 12:00:00,49.37,49.37,49.26,49.28,127044.0,44.6771,44.6771,44.5775,44.5956,127044.0
2018-11-12 12:05:00,49.28,49.45,49.27,49.45,158557.0,44.5956,44.7494,44.5866,44.7494,158557.0
2018-11-12 12:10:00,49.45,49.46,49.39,49.4,103365.0,44.7494,44.7585,44.6952,44.7042,103365.0
2018-11-12 12:15:00,49.41,49.49,49.39,49.45,102813.0,44.7133,44.7856,44.6952,44.7494,102813.0
2018-11-12 12:20:00,49.46,49.47,49.4,49.4,113068.0,44.7585,44.7675,44.7042,44.7042,113068.0
2018-11-12 12:25:00,49.4,49.41,49.33,49.36,93414.0,44.7042,44.7133,44.6409,44.668,93414.0
2018-11-12 12:30:00,49.36,49.5,49.35,49.45,156323.0,44.668,44.7947,44.659,44.7494,156323.0
2018-11-12 12:35:00,49.45,49.55,49.45,49.53,114629.0,44.7494,44.8399,44.7494,44.8218,114629.0
2018-11-12 12:40:00,49.52,49.52,49.42,49.44,127159.0,44.8128,44.8128,44.7223,44.7404,127159.0
2018-11-12 12:45:00,49.44,49.47,49.4,49.46,137706.0,44.7404,44.7675,44.7042,44.7585,137706.0
2018-11-12 12:50:00,49.46,49.47,49.38,49.44,267956.0,44.7585,44.7675,44.6861,44.7404,267956.0
2018-11-12 12:55:00,49.44,49.44,49.35,49.36,153605.0,44.7404,44.7404,44.659,44.668,153605.0
2018-11-12 13:00:00,49.36,49.39,49.33,49.34,79476.0,44.668,44.6952,44.6409,44.6499,79476.0
2018-11-12 13:05:00,49.35,49.38,49.31,49.36,80968.0,44.659,44.6861,44.6228,44.668,80968.0
2018-11-12 13:10:00,49.35,49.35,49.26,49.26,74651.0,44.659,44.659,44.5775,44.5775,74651.0
2018-11-12 13:15:00,49.26,49.3,49.23,49.25,75477.0,44.5775,44.6137,44.5504,44.5685,75477.0
2018-11-12 13:20:00,49.25,49.29,49.22,49.26,88151.0,44.5685,44.6047,44.5413,44.5775,88151.0
2018-11-12 13:25:00,49.25,49.31,49.22,49.28,145180.0,44.5685,44.6228,44.5413,44.5956,145180.0
2018-11-12 13:30:00,49.28,49.3,49.24,49.29,105735.0,44.5956,44.6137,44.5594,44.6047,105735.0
2018-11-12 13:35:00,49.29,49.3,49.22,49.23,82444.0,44.6047,44.6137,44.5413,44.5504,82444.0
2018-11-12 13:40:00,49.23,49.26,49.2,49.21,121098.0,44.5504,44.5775,44.5232,44.5323,121098.0
2018-11-12 13:45:00,49.21,49.26,49.15,49.25,120096.0,44.5323,44.5775,44.478,44.5685,120096.0
2018-11-12 13:50:00,49.25,49.44,49.24,49.38,132125.0,44.5685,44.7404,44.5594,44.6861,132125.0
2018-11-12 13:55:00,49.38,49.4,49.33,49.35,82955.0,44.6861,44.7042,44.6409,44.659,82955.0
2018-11-12 14:00:00,49.35,49.39,49.29,49.37,128320.0,44.659,44.6952,44.6047,44.6771,128320.0
2018-11-12 14:05:00,49.38,49.38,49.33,49.36,79221.0,44.6861,44.6861,44.6409,44.668,79221.0
2018-11-12 14:10:00,49.35,49.45,49.34,49.42,104551.0,44.659,44.7494,44.6499,44.7223,104551.0
2018-11-12 14:15:00,49.43,49.52,49.4,49.5,128336.0,44.7313,44.8128,44.7042,44.7947,128336.0
2018-11-12 14:20:00,49.51,49.52,49.45,49.5,72058.0,44.8037,44.8128,44.7494,44.7947,72058.0
2018-11-12 14:25:00,49.49,49.5,49.38,49.39,101971.0,44.7856,44.7947,44.6861,44.6952,101971.0
2018-11-12 14:30:00,49.39,49.49,49.38,49.48,102785.0,44.6952,44.7856,44.6861,44.7766,102785.0
2018-11-12 14:35:00,49.49,49.5,49.35,49.39,120961.0,44.7856,44.7947,44.659,44.6952,120961.0
2018-11-12 14:40:00,49.38,49.49,49.38,49.47,145707.0,44.6861,44.7856,44.6861,44.7675,145707.0
2018-11-12 14:45:00,49.47,49.56,49.46,49.51,114622.0,44.7675,44.849,44.7585,44.8037,114622.0
2018-11-12 14:50:00,49.52,49.53,49.4,49.41,95103.0,44.8128,44.8218,44.7042,44.7133,95103.0
2018-11-12 14:55:00,49.41,49.42,49.33,49.33,100605.0,44.7133,44.7223,44.6409,44.6409,100605.0
2018-11-12 15:00:00,49.33,49.4,49.31,49.31,137730.0,44.6409,44.7042,44.6228,44.6228,137730.0
2018-11-12 15:05:00,49.31,49.33,49.26,49.3,143980.0,44.6228,44.6409,44.5775,44.6137,143980.0
2018-11-12 15:10:00,49.29,49.32,49.21,49.3,185431.0,44.6047,44.6318,44.5323,44.6137,185431.0
2018-11-12 15:15:00,49.3,49.37,49.25,49.37,194348.0,44.6137,44.6771,44.5685,44.6771,194348.0
2018-11-12 15:20:00,49.37,49.46,49.34,49.37,151807.0,44.6771,44.7585,44.6499,44.6771,151807.0
2018-11-12 15:25:00,49.38,49.42,49.35,49.37,135164.0,44.6861,44.7223,44.659,44.6771,135164.0
2018-11-12 15:30:00,49.38,49.38,49.26,49.3,266068.0,44.6861,44.6861,44.5775,44.6137,266068.0
2018-11-12 15:35:00,49.31,49.37,49.29,49.34,207732.0,44.6228,44.6771,44.6047,44.6499,207732.0
2018-11-12 15:40:00,49.35,49.43,49.3,49.39,297050.0,44.659,44.7313,44.6137,44.6952,297050.0
2018-11-12 15:45:00,49.39,49.43,49.27,49.28,327911.0,44.6952,44.7313,44.5866,44.5956,327911.0
2018-11-12 15:50:00,49.28,49.3,49.11,49.15,385237.0,44.5956,44.6137,44.4418,44.478,385237.0
2018-11-12 15:55:00,49.15,49.25,49.15,49.23,561042.0,44.478,44.5685,44.478,44.5504,561042.0
2018-11-13 09:30:00,49.47,49.66,49.27,49.57,269213.0,44.7675,44.9395,44.5866,44.858,269213.0
2018-11-13 09:35:00,49.57,49.71,49.55,49.68,173189.0,44.858,44.9847,44.8399,44.9576,173189.0
2018-11-13 09:40:00,49.69,49.77,49.56,49.58,187642.0,44.9666,45.039,44.849,44.8671,187642.0
2018-11-13 09:45:00,49.58,49.62,49.5,49.5,149429.0,44.8671,44.9033,44.7947,44.7947,149429.0
2018-11-13 09:50:00,49.5,49.56,49.42,49.55,178782.0,44.7947,44.849,44.7223,44.8399,178782.0
2018-11-13 09:55:00,49.54,49.57,49.5,49.51,144075.0,44.8309,44.858,44.7947,44.8037,144075.0
2018-11-13 10:00:00,49.51,49.52,49.33,49.35,185988.0,44.8037,44.8128,44.6409,44.659,185988.0
2018-11-13 10:05:00,49.35,49.53,49.31,49.49,144798.0,44.659,44.8218,44.6228,44.7856,144798.0
2018-11-13 10:10:00,49.5,49.55,49.44,49.55,131885.0,44.7947,44.8399,44.7404,44.8399,131885.0
2018-11-13 10:15:00,49.55,49.61,49.49,49.57,135877.0,44.8399,44.8942,44.7856,44.858,135877.0
2018-11-13 10:20:00,49.57,49.57,49.38,49.38,132675.0,44.858,44.858,44.6861,44.6861,132675.0
2018-11-13 10:25:00,49.37,49.44,49.28,49.29,135221.0,44.6771,44.7404,44.5956,44.6047,135221.0
2018-11-13 10:30:00,49.29,49.44,49.24,49.41,111446.0,44.6047,44.7404,44.5594,44.7133,111446.0
2018-11-13 10:35:00,49.4,49.46,49.34,49.35,147945.0,44.7042,44.7585,44.6499,44.659,147945.0
2018-11-13 10:40:00,49.35,49.53,49.29,49.41,170680.0,44.659,44.8218,44.6047,44.7133,170680.0
2018-11-13 10:45:00,49.42,49.51,49.4,49.42,149500.0,44.7223,44.8037,44.7042,44.7223,149500.0
2018-11-13 10:50:00,49.42,49.57,49.36,49.48,121541.0,44.7223,44.858,44.668,44.7766,121541.0
2018-11-13 10:55:00,49.47,49.62,49.47,49.6,128793.0,44.7675,44.9033,44.7675,44.8852,128793.0
2018-11-13 11:00:00,49.61,49.83,49.61,49.81,175023.0,44.8942,45.0933,44.8942,45.0752,175023.0
2018-11-13 11:05:00,49.8,49.81,49.72,49.74,109297.0,45.0662,45.0752,44.9938,45.0119,109297.0
2018-11-13 11:10:00,49.73,49.85,49.72,49.82,126390.0,45.0028,45.1114,44.9938,45.0843,126390.0
2018-11-13 11:15:00,49.82,49.99,49.8,49.98,135925.0,45.0843,45.2381,45.0662,45.2291,135925.0
2018-11-13 11:20:00,49.98,49.98,49.89,49.89,94907.0,45.2291,45.2291,45.1476,45.1476,94907.0
2018-11-13 11:25:00,49.89,49.96,49.88,49.92,150888.0,45.1476,45.211,45.1386,45.1748,150888.0
2018-11-13 11:30:00,49.92,49.97,49.88,49.97,94600.0,45.1748,45.22,45.1386,45.22,94600.0
2018-11-13 11:35:00,49.96,49.99,49.84,49.89,117250.0,45.211,45.2381,45.1024,45.1476,117250.0
2018-11-13 11:40:00,49.89,49.92,49.86,49.92,110661.0,45.1476,45.1748,45.1205,45.1748,110661.0
2018-11-13 11:45:00,49.92,49.98,49.9,49.98,160659.0,45.1748,45.2291,45.1567,45.2291,160659.0
2018-11-13 11:50:00,49.97,50.0,49.89,49.9,136270.0,45.22,45.2472,45.1476,45.1567,136270.0
2018-11-13 11:55:00,49.9,49.93,49.84,49.88,97999.0,45.1567,45.1838,45.1024,45.1386,97999.0
2018-11-13 12:00:00,49.89,49.99,49.89,49.97,204406.0,45.1476,45.2381,45.1476,45.22,204406.0
2018-11-13 12:05:00,49.98,49.98,49.85,49.89,155911.0,45.2291,45.2291,45.1114,45.1476,155911.0
2018-11-13 12:10:00,49.89,49.95,49.83,49.94,148204.0,45.1476,45.2019,45.0933,45.1929,148204.0
2018-11-13 12:15:00,49.93,49.96,49.89,49.91,114883.0,45.1838,45.211,45.1476,45.1657,114883.0
2018-11-13 12:20:00,49.9,49.92,49.86,49.9,85363.0,45.1567,45.1748,45.1205,45.1567,85363.0
2018-11-13 12:25:00,49.91,49.95,49.85,49.85,107862.0,45.1657,45.2019,45.1114,45.1114,107862.0
2018-11-13 12:30:00,49.86,49.86,49.76,49.78,135760.0,45.1205,45.1205,45.03,45.0481,135760.0
2018-11-13 12:35:00,49.78,49.8,49.68,49.71,127359.0,45.0481,45.0662,44.9576,44.9847,127359.0
2018-11-13 12:40:00,49.71,49.71,49.57,49.62,112104.0,44.9847,44.9847,44.858,44.9033,112104.0
2018-11-13 12:45:00,49.61,49.64,49.58,49.61,95205.0,44.8942,44.9214,44.8671,44.8942,95205.0
2018-11-13 12:50:00,49.6,49.67,49.58,49.63,80637.0,44.8852,44.9485,44.8671,44.9123,80637.0
2018-11-13 12:55:00,49.63,49.66,49.56,49.62,114330.0,44.9123,44.9395,44.849,44.9033,114330.0
2018-11-13 13:00:00,49.62,49.7,49.62,49.68,68106.0,44.9033,44.9757,44.9033,44.9576,68106.0
2018-11-13 13:05:00,49.67,49.7,49.64,49.66,88146.0,44.9485,44.9757,44.9214,44.9395,88146.0
2018-11-13 13:10:00,49.66,49.69,49.54,49.57,104372.0,44.9395,44.9666,44.8309,44.858,104372.0
2018-11-13 13:15:00,49.56,49.63,49.56,49.63,82290.0,44.849,44.9123,44.849,44.9123,82290.0
2018-11-13 13:20:00,49.63,49.72,49.63,49.71,112140.0,44.9123,44.9938,44.9123,44.9847,112140.0
2018-11-13 13:25:00,49.7,49.71,49.59,49.64,95526.0,44.9757,44.9847,44.8761,44.9214,95526.0
2018-11-13 13:30:00,49.64,49.76,49.62,49.74,105032.0,44.9214,45.03,44.9033,45.0119,105032.0
2018-11-13 13:35:00,49.74,49.8,49.71,49.8,92323.0,45.0119,45.0662,44.9847,45.0662,92323.0
2018-11-13 13:40:00,49.8,49.81,49.74,49.77,98152.0,45.0662,45.0752,45.0119,45.039,98152.0
2018-11-13 13:45:00,49.78,49.82,49.7,49.71,87238.0,45.0481,45.0843,44.9757,44.9847,87238.0
2018-11-13 13:50:00,49.71,49.74,49.67,49.67,87830.0,44.9847,45.0119,44.9485,44.9485,87830.0
2018-11-13 13:55:00,49.68,49.7,49.59,49.59,114760.0,44.9576,44.9757,44.8761,44.8761,114760.0
2018-11-13 14:00:00,49.59,49.64,49.54,49.55,130083.0,44.8761,44.9214,44.8309,44.8399,130083.0
2018-11-13 14:05:00,49.55,49.59,49.52,49.53,83757.0,44.8399,44.8761,44.8128,44.8218,83757.0
2018-11-13 14:10:00,49.53,49.56,49.44,49.45,97942.0,44.8218,44.849,44.7404,44.7494,97942.0
2018-11-13 14:15:00,49.44,49.44,49.36,49.39,106312.0,44.7404,44.7404,44.668,44.6952,106312.0
2018-11-13 14:20:00,49.4,49.41,49.28,49.35,152468.0,44.7042,44.7133,44.5956,44.659,152468.0
2018-11-13 14:25:00,49.35,49.41,49.31,49.39,114855.0,44.659,44.7133,44.6228,44.6952,114855.0
2018-11-13 14:30:00,49.38,49.44,49.38,49.43,133151.0,44.6861,44.7404,44.6861,44.7313,133151.0
2018-11-13 14:35:00,49.43,49.5,49.42,49.45,100840.0,44.7313,44.7947,44.7223,44.7494,100840.0
2018-11-13 14:40:00,49.45,49.46,49.3,49.31,147056.0,44.7494,44.7585,44.6137,44.6228,147056.0
2018-11-13 14:45:00,49.31,49.41,49.26,49.4,177728.0,44.6228,44.7133,44.5775,44.7042,177728.0
2018-11-13 14:50:00,49.39,49.47,49.35,49.46,158911.0,44.6952,44.7675,44.659,44.7585,158911.0
2018-11-13 14:55:00,49.45,49.5,49.4,49.45,141556.0,44.7494,44.7947,44.7042,44.7494,141556.0
2018-11-13 15:00:00,49.45,49.6,49.4,49.55,187948.0,44.7494,44.8852,44.7042,44.8399,187948.0
2018-11-13 15:05:00,49.55,49.58,49.47,49.55,173520.0,44.8399,44.8671,44.7675,44.8399,173520.0
2018-11-13 15:10:00,49.55,49.56,49.45,49.48,174858.0,44.8399,44.849,44.7494,44.7766,174858.0
2018-11-13 15:15:00,49.48,49.52,49.41,49.48,208871.0,44.7766,44.8128,44.7133,44.7766,208871.0
2018-11-13 15:20:00,49.48,49.51,49.38,49.44,196417.0,44.7766,44.8037,44.6861,44.7404,196417.0
2018-11-13 15:25:00,49.44,49.58,49.42,49.53,192821.0,44.7404,44.8671,44.7223,44.8218,192821.0
2018-11-13 15:30:00,49.52,49.57,49.44,49.47,238443.0,44.8128,44.858,44.7404,44.7675,238443.0
2018-11-13 15:35:00,49.48,49.66,49.46,49.61,412625.0,44.7766,44.9395,44.7585,44.8942,412625.0
2018-11-13 15:40:00,49.6,49.62,49.54,49.59,240043.0,44.8852,44.9033,44.8309,44.8761,240043.0
2018-11-13 15:45:00,49.59,49.68,49.56,49.68,247683.0,44.8761,44.9576,44.849,44.9576,247683.0
2018-11-13 15:50:00,49.68,49.7,49.64,49.69,226828.0,44.9576,44.9757,44.9214,44.9666,226828.0
2018-11-13 15:55:00,49.69,49.69,49.52,49.53,572844.0,44.9666,44.9666,44.8128,44.8218,572844.0
2018-11-14 09:30:00,49.97,49.97,49.69,49.73,551567.0,45.22,45.22,44.9666,45.0028,551567.0
2018-11-14 09:35:00,49.73,49.81,49.59,49.63,252215.0,45.0028,45.0752,44.8761,44.9123,252215.0
2018-11-14 09:40:00,49.63,49.68,49.57,49.6,175437.0,44.9123,44.9576,44.858,44.8852,175437.0
2018-11-14 09:45:00,49.61,49.67,49.51,49.52,205405.0,44.8942,44.9485,44.8037,44.8128,205405.0
2018-11-14 09:50:00,49.53,49.54,49.43,49.53,178052.0,44.8218,44.8309,44.7313,44.8218,178052.0
2018-11-14 09:55:00,49.53,49.71,49.52,49.67,121963.0,44.8218,44.9847,44.8128,44.9485,121963.0
2018-11-14 10:00:00,49.67,49.68,49.58,49.59,153987.0,44.9485,44.9576,44.8671,44.8761,153987.0
2018-11-14 10:05:00,49.6,49.6,49.46,49.5,210632.0,44.8852,44.8852,44.7585,44.7947,210632.0
2018-11-14 10:10:00,49.49,49.55,49.45,49.52,163866.0,44.7856,44.8399,44.7494,44.8128,163866.0
2018-11-14 10:15:00,49.52,49.53,49.39,49.4,243589.0,44.8128,44.8218,44.6952,44.7042,243589.0
2018-11-14 10:20:00,49.41,49.45,49.37,49.4,150199.0,44.7133,44.7494,44.6771,44.7042,150199.0
2018-11-14 10:25:00,49.4,49.45,49.36,49.43,184535.0,44.7042,44.7494,44.668,44.7313,184535.0
2018-11-14 10:30:00,49.42,49.58,49.4,49.52,150898.0,44.7223,44.8671,44.7042,44.8128,150898.0
2018-11-14 10:35:00,49.52,49.6,49.51,49.51,116976.0,44.8128,44.8852,44.8037,44.8037,116976.0
2018-11-14 10:40:00,49.52,49.62,49.48,49.55,158756.0,44.8128,44.9033,44.7766,44.8399,158756.0
2018-11-14 10:45:00,49.55,49.57,49.43,49.52,180234.0,44.8399,44.858,44.7313,44.8128,180234.0
2018-11-14 10:50:00,49.52,49.55,49.34,49.36,195665.0,44.8128,44.8399,44.6499,44.668,195665.0
2018-11-14 10:55:00,49.37,49.44,49.37,49.42,114366.0,44.6771,44.7404,44.6771,44.7223,114366.0
2018-11-14 11:00:00,49.42,49.43,49.29,49.29,126548.0,44.7223,44.7313,44.6047,44.6047,126548.0
2018-11-14 11:05:00,49.28,49.32,49.18,49.2,231749.0,44.5956,44.6318,44.5051,44.5232,231749.0
2018-11-14 11:10:00,49.19,49.25,49.16,49.19,107486.0,44.5142,44.5685,44.487,44.5142,107486.0
2018-11-14 11:15:00,49.19,49.31,49.18,49.26,117570.0,44.5142,44.6228,44.5051,44.5775,117570.0
2018-11-14 11:20:00,49.26,49.3,49.21,49.22,83092.0,44.5775,44.6137,44.5323,44.5413,83092.0
2018-11-14 11:25:00,49.22,49.26,49.2,49.25,159132.0,44.5413,44.5775,44.5232,44.5685,159132.0
2018-11-14 11:30:00,49.25,49.26,49.19,49.26,126995.0,44.5685,44.5775,44.5142,44.5775,126995.0
2018-11-14 11:35:00,49.25,49.3,49.18,49.21,168422.0,44.5685,44.6137,44.5051,44.5323,168422.0
2018-11-14 11:40:00,49.2,49.25,49.19,49.21,108887.0,44.5232,44.5685,44.5142,44.5323,108887.0
2018-11-14 11:45:00,49.21,49.22,49.15,49.15,71756.0,44.5323,44.5413,44.478,44.478,71756.0
2018-11-14 11:50:00,49.15,49.25,49.12,49.25,136915.0,44.478,44.5685,44.4508,44.5685,136915.0
2018-11-14 11:55:00,49.25,49.27,49.23,49.26,147214.0,44.5685,44.5866,44.5504,44.5775,147214.0
2018-11-14 12:00:00,49.26,49.35,49.25,49.27,123225.0,44.5775,44.659,44.5685,44.5866,123225.0
2018-11-14 12:05:00,49.26,49.26,49.16,49.17,108870.0,44.5775,44.5775,44.487,44.4961,108870.0
2018-11-14 12:10:00,49.16,49.18,49.07,49.11,119485.0,44.487,44.5051,44.4056,44.4418,119485.0
2018-11-14 12:15:00,49.12,49.26,49.12,49.24,117337.0,44.4508,44.5775,44.4508,44.5594,117337.0
2018-11-14 12:20:00,49.25,49.35,49.24,49.28,176955.0,44.5685,44.659,44.5594,44.5956,176955.0
2018-11-14 12:25:00,49.27,49.37,49.26,49.34,59961.0,44.5866,44.6771,44.5775,44.6499,59961.0
2018-11-14 12:30:00,49.33,49.33,49.23,49.25,64647.0,44.6409,44.6409,44.5504,44.5685,64647.0
2018-11-14 12:35:00,49.24,49.24,49.1,49.21,121177.0,44.5594,44.5594,44.4327,44.5323,121177.0
2018-11-14 12:40:00,49.2,49.25,49.17,49.21,132137.0,44.5232,44.5685,44.4961,44.5323,132137.0
2018-11-14 12:45:00,49.22,49.31,49.19,49.31,119667.0,44.5413,44.6228,44.5142,44.6228,119667.0
2018-11-14 12:50:00,49.31,49.41,49.24,49.29,452517.0,44.6228,44.7133,44.5594,44.6047,452517.0
2018-11-14 12:55:00,49.29,49.34,49.17,49.21,165395.0,44.6047,44.6499,44.4961,44.5323,165395.0
2018-11-14 13:00:00,49.21,49.27,49.19,49.25,122798.0,44.5323,44.5866,44.5142,44.5685,122798.0
2018-11-14 13:05:00,49.25,49.32,49.23,49.28,86701.0,44.5685,44.6318,44.5504,44.5956,86701.0
2018-11-14 13:10:00,49.28,49.32,49.14,49.18,125531.0,44.5956,44.6318,44.4689,44.5051,125531.0
2018-11-14 13:15:00,49.17,49.28,49.17,49.23,120320.0,44.4961,44.5956,44.4961,44.5504,120320.0
2018-11-14 13:20:00,49.22,49.26,49.18,49.21,73518.0,44.5413,44.5775,44.5051,44.5323,73518.0
2018-11-14 13:25:00,49.22,49.25,49.17,49.19,87234.0,44.5413,44.5685,44.4961,44.5142,87234.0
2018-11-14 13:30:00,49.19,49.21,49.07,49.11,96967.0,44.5142,44.5323,44.4056,44.4418,96967.0
2018-11-14 13:35:00,49.11,49.13,49.05,49.09,64226.0,44.4418,44.4599,44.3875,44.4237,64226.0
2018-11-14 13:40:00,49.09,49.09,48.93,48.94,74649.0,44.4237,44.4237,44.2789,44.2879,74649.0
2018-11-14 13:45:00,48.94,49.0,48.93,48.96,71606.0,44.2879,44.3422,44.2789,44.306,71606.0
2018-11-14 13:50:00,48.95,48.98,48.91,48.96,81939.0,44.297,44.3241,44.2608,44.306,81939.0
2018-11-14 13:55:00,48.95,49.05,48.93,49.03,93469.0,44.297,44.3875,44.2789,44.3694,93469.0
2018-11-14 14:00:00,49.02,49.03,48.84,48.86,109533.0,44.3603,44.3694,44.1974,44.2155,109533.0
2018-11-14 14:05:00,48.85,48.88,48.8,48.84,121987.0,44.2065,44.2336,44.1612,44.1974,121987.0
2018-11-14 14:10:00,48.84,48.98,48.83,48.98,113574.0,44.1974,44.3241,44.1884,44.3241,113574.0
2018-11-14 14:15:00,48.98,49.16,48.97,49.11,303261.0,44.3241,44.487,44.3151,44.4418,303261.0
2018-11-14 14:20:00,49.11,49.19,49.08,49.13,161161.0,44.4418,44.5142,44.4146,44.4599,161161.0
2018-11-14 14:25:00,49.12,49.13,49.01,49.03,112692.0,44.4508,44.4599,44.3513,44.3694,112692.0
2018-11-14 14:30:00,49.03,49.09,48.97,49.07,165646.0,44.3694,44.4237,44.3151,44.4056,165646.0
2018-11-14 14:35:00,49.08,49.15,49.05,49.12,139997.0,44.4146,44.478,44.3875,44.4508,139997.0
2018-11-14 14:40:00,49.11,49.13,49.01,49.05,194936.0,44.4418,44.4599,44.3513,44.3875,194936.0
2018-11-14 14:45:00,49.05,49.07,48.98,49.03,212761.0,44.3875,44.4056,44.3241,44.3694,212761.0
2018-11-14 14:50:00,49.03,49.17,49.01,49.13,223635.0,44.3694,44.4961,44.3513,44.4599,223635.0
2018-11-14 14:55:00,49.13,49.23,49.12,49.21,201077.0,44.4599,44.5504,44.4508,44.5323,201077.0
2018-11-14 15:00:00,49.21,49.3,49.17,49.22,235047.0,44.5323,44.6137,44.4961,44.5413,235047.0
2018-11-14 15:05:00,49.23,49.35,49.21,49.31,330061.0,44.5504,44.659,44.5323,44.6228,330061.0
2018-11-14 15:10:00,49.31,49.32,49.24,49.3,187341.0,44.6228,44.6318,44.5594,44.6137,187341.0
2018-11-14 15:15:00,49.31,49.34,49.24,49.29,179916.0,44.6228,44.6499,44.5594,44.6047,179916.0
2018-11-14 15:20:00,49.29,49.29,49.2,49.26,198608.0,44.6047,44.6047,44.5232,44.5775,198608.0
2018-11-14 15:25:00,49.26,49.26,49.17,49.21,191303.0,44.5775,44.5775,44.4961,44.5323,191303.0
2018-11-14 15:30:00,49.2,49.26,49.11,49.11,279774.0,44.5232,44.5775,44.4418,44.4418,279774.0
2018-11-14 15:35:00,49.12,49.17,49.1,49.12,292482.0,44.4508,44.4961,44.4327,44.4508,292482.0
2018-11-14 15:40:00,49.12,49.14,49.0,49.01,282578.0,44.4508,44.4689,44.3422,44.3513,282578.0
2018-11-14 15:45:00,49.01,49.08,48.96,48.98,317947.0,44.3513,44.4146,44.306,44.3241,317947.0
2018-11-14 15:50:00,48.98,49.02,48.8,48.83,408251.0,44.3241,44.3603,44.1612,44.1884,408251.0
2018-11-14 15:55:00,48.83,48.9,48.74,48.84,835284.0,44.1884,44.2517,44.1069,44.1974,835284.0
2018-11-15 09:30:00,50.04,50.21,49.8,50.09,1135926.0,45.2834,45.4372,45.0662,45.3286,1135926.0
2018-11-15 09:35:00,50.09,50.19,49.97,50.12,834423.0,45.3286,45.4191,45.22,45.3558,834423.0
2018-11-15 09:40:00,50.13,50.14,49.64,49.65,560658.0,45.3648,45.3739,44.9214,44.9304,560658.0
2018-11-15 09:45:00,49.65,49.8,49.61,49.64,439362.0,44.9304,45.0662,44.8942,44.9214,439362.0
2018-11-15 09:50:00,49.63,49.72,49.57,49.71,343171.0,44.9123,44.9938,44.858,44.9847,343171.0
2018-11-15 09:55:00,49.71,49.78,49.51,49.52,297807.0,44.9847,45.0481,44.8037,44.8128,297807.0
2018-11-15 10:00:00,49.52,49.63,49.5,49.54,330094.0,44.8128,44.9123,44.7947,44.8309,330094.0
2018-11-15 10:05:00,49.54,49.61,49.4,49.47,395924.0,44.8309,44.8942,44.7042,44.7675,395924.0
2018-11-15 10:10:00,49.46,49.55,49.41,49.53,242739.0,44.7585,44.8399,44.7133,44.8218,242739.0
2018-11-15 10:15:00,49.53,49.59,49.48,49.57,186012.0,44.8218,44.8761,44.7766,44.858,186012.0
2018-11-15 10:20:00,49.57,49.66,49.37,49.37,212659.0,44.858,44.9395,44.6771,44.6771,212659.0
2018-11-15 10:25:00,49.36,49.37,49.3,49.34,214350.0,44.668,44.6771,44.6137,44.6499,214350.0
2018-11-15 10:30:00,49.34,49.39,49.21,49.22,246408.0,44.6499,44.6952,44.5323,44.5413,246408.0
2018-11-15 10:35:00,49.22,49.26,49.05,49.17,457513.0,44.5413,44.5775,44.3875,44.4961,457513.0
2018-11-15 10:40:00,49.18,49.33,49.15,49.29,274275.0,44.5051,44.6409,44.478,44.6047,274275.0
2018-11-15 10:45:00,49.29,49.46,49.28,49.3,279528.0,44.6047,44.7585,44.5956,44.6137,279528.0
2018-11-15 10:50:00,49.3,49.46,49.28,49.43,226443.0,44.6137,44.7585,44.5956,44.7313,226443.0
2018-11-15 10:55:00,49.44,49.44,49.29,49.31,350491.0,44.7404,44.7404,44.6047,44.6228,350491.0
2018-11-15 11:00:00,49.31,49.57,49.26,49.55,242179.0,44.6228,44.858,44.5775,44.8399,242179.0
2018-11-15 11:05:00,49.55,49.71,49.53,49.62,217009.0,44.8399,44.9847,44.8218,44.9033,217009.0
2018-11-15 11:10:00,49.62,49.77,49.6,49.76,171496.0,44.9033,45.039,44.8852,45.03,171496.0
2018-11-15 11:15:00,49.76,49.87,49.74,49.77,267374.0,45.03,45.1295,45.0119,45.039,267374.0
2018-11-15 11:20:00,49.77,49.96,49.76,49.89,191436.0,45.039,45.211,45.03,45.1476,191436.0
2018-11-15 11:25:00,49.89,49.94,49.73,49.79,149161.0,45.1476,45.1929,45.0028,45.0571,149161.0
2018-11-15 11:30:00,49.8,49.93,49.76,49.93,180383.0,45.0662,45.1838,45.03,45.1838,180383.0
2018-11-15 11:35:00,49.93,50.01,49.91,49.98,200011.0,45.1838,45.2562,45.1657,45.2291,200011.0
2018-11-15 11:40:00,49.97,50.02,49.88,49.91,295716.0,45.22,45.2653,45.1386,45.1657,295716.0
2018-11-15 11:45:00,49.91,50.01,49.91,49.96,291273.0,45.1657,45.2562,45.1657,45.211,291273.0
2018-11-15 11:50:00,49.96,50.03,49.94,50.01,234040.0,45.211,45.2743,45.1929,45.2562,234040.0
2018-11-15 11:55:00,50.01,50.01,49.89,49.97,246515.0,45.2562,45.2562,45.1476,45.22,246515.0
2018-11-15 12:00:00,49.97,50.01,49.82,49.94,205244.0,45.22,45.2562,45.0843,45.1929,205244.0
2018-11-15 12:05:00,49.94,49.99,49.84,49.86,217420.0,45.1929,45.2381,45.1024,45.1205,217420.0
2018-11-15 12:10:00,49.86,49.95,49.83,49.88,111449.0,45.1205,45.2019,45.0933,45.1386,111449.0
2018-11-15 12:15:00,49.88,49.94,49.87,49.91,150956.0,45.1386,45.1929,45.1295,45.1657,150956.0
2018-11-15 12:20:00,49.91,49.94,49.89,49.93,71155.0,45.1657,45.1929,45.1476,45.1838,71155.0
2018-11-15 12:25:00,49.92,50.02,49.83,50.0,179841.0,45.1748,45.2653,45.0933,45.2472,179841.0
2018-11-15 12:30:00,50.0,50.01,49.95,50.0,136067.0,45.2472,45.2562,45.2019,45.2472,136067.0
2018-11-15 12:35:00,50.0,50.03,49.94,50.03,239174.0,45.2472,45.2743,45.1929,45.2743,239174.0
2018-11-15 12:40:00,50.02,50.03,49.9,49.91,105002.0,45.2653,45.2743,45.1567,45.1657,105002.0
2018-11-15 12:45:00,49.92,49.98,49.87,49.98,76216.0,45.1748,45.2291,45.1295,45.2291,76216.0
2018-11-15 12:50:00,49.97,49.99,49.9,49.9,129955.0,45.22,45.2381,45.1567,45.1567,129955.0
2018-11-15 12:55:00,49.91,49.91,49.82,49.87,100392.0,45.1657,45.1657,45.0843,45.1295,100392.0
2018-11-15 13:00:00,49.88,49.94,49.83,49.86,125747.0,45.1386,45.1929,45.0933,45.1205,125747.0
2018-11-15 13:05:00,49.86,49.91,49.83,49.84,101114.0,45.1205,45.1657,45.0933,45.1024,101114.0
2018-11-15 13:10:00,49.84,49.96,49.83,49.95,96661.0,45.1024,45.211,45.0933,45.2019,96661.0
2018-11-15 13:15:00,49.95,50.14,49.93,50.07,229979.0,45.2019,45.3739,45.1838,45.3105,229979.0
2018-11-15 13:20:00,50.08,50.23,50.08,50.2,275292.0,45.3196,45.4553,45.3196,45.4282,275292.0
2018-11-15 13:25:00,50.19,50.23,50.08,50.11,281936.0,45.4191,45.4553,45.3196,45.3467,281936.0
2018-11-15 13:30:00,50.11,50.2,50.09,50.19,275254.0,45.3467,45.4282,45.3286,45.4191,275254.0
2018-11-15 13:35:00,50.18,50.23,50.15,50.17,156846.0,45.4101,45.4553,45.3829,45.401,156846.0
2018-11-15 13:40:00,50.17,50.3,50.14,50.26,326945.0,45.401,45.5186,45.3739,45.4825,326945.0
2018-11-15 13:45:00,50.26,50.37,50.2,50.2,167245.0,45.4825,45.582,45.4282,45.4282,167245.0
2018-11-15 13:50:00,50.21,50.35,50.19,50.33,177740.0,45.4372,45.5639,45.4191,45.5458,177740.0
2018-11-15 13:55:00,50.32,50.41,50.3,50.33,184945.0,45.5367,45.6182,45.5186,45.5458,184945.0
2018-11-15 14:00:00,50.34,50.37,50.26,50.28,229680.0,45.5548,45.582,45.4825,45.5006,229680.0
2018-11-15 14:05:00,50.28,50.31,50.24,50.25,310769.0,45.5006,45.5277,45.4644,45.4734,310769.0
2018-11-15 14:10:00,50.25,50.28,50.23,50.28,154858.0,45.4734,45.5006,45.4553,45.5006,154858.0
2018-11-15 14:15:00,50.28,50.29,50.22,50.25,184999.0,45.5006,45.5096,45.4463,45.4734,184999.0
2018-11-15 14:20:00,50.25,50.26,50.19,50.21,212301.0,45.4734,45.4825,45.4191,45.4372,212301.0
2018-11-15 14:25:00,50.21,50.46,50.2,50.45,248486.0,45.4372,45.6634,45.4282,45.6544,248486.0
2018-11-15 14:30:00,50.45,50.54,50.43,50.5,242766.0,45.6544,45.7358,45.6363,45.6996,242766.0
2018-11-15 14:35:00,50.49,50.5,50.43,50.47,158712.0,45.6906,45.6996,45.6363,45.6725,158712.0
2018-11-15 14:40:00,50.47,50.49,50.44,50.47,238224.0,45.6725,45.6906,45.6453,45.6725,238224.0
2018-11-15 14:45:00,50.48,50.6,50.47,50.55,170793.0,45.6815,45.7901,45.6725,45.7449,170793.0
2018-11-15 14:50:00,50.55,50.57,50.43,50.49,166590.0,45.7449,45.763,45.6363,45.6906,166590.0
2018-11-15 14:55:00,50.49,50.55,50.45,50.54,216517.0,45.6906,45.7449,45.6544,45.7358,216517.0
2018-11-15 15:00:00,50.54,50.57,50.25,50.38,529408.0,45.7358,45.763,45.4734,45.591,529408.0
2018-11-15 15:05:00,50.38,50.54,50.37,50.51,332068.0,45.591,45.7358,45.582,45.7087,332068.0
2018-11-15 15:10:00,50.51,50.66,50.5,50.66,382488.0,45.7087,45.8444,45.6996,45.8444,382488.0
2018-11-15 15:15:00,50.66,50.68,50.5,50.5,286259.0,45.8444,45.8625,45.6996,45.6996,286259.0
2018-11-15 15:20:00,50.5,50.53,50.39,50.47,311134.0,45.6996,45.7268,45.6001,45.6725,311134.0
2018-11-15 15:25:00,50.46,50.57,50.45,50.47,201270.0,45.6634,45.763,45.6544,45.6725,201270.0
2018-11-15 15:30:00,50.47,50.65,50.46,50.59,351808.0,45.6725,45.8354,45.6634,45.7811,351808.0
2018-11-15 15:35:00,50.58,50.68,50.58,50.64,320048.0,45.772,45.8625,45.772,45.8263,320048.0
2018-11-15 15:40:00,50.64,50.65,50.47,50.56,335565.0,45.8263,45.8354,45.6725,45.7539,335565.0
2018-11-15 15:45:00,50.55,50.59,50.51,50.54,333130.0,45.7449,45.7811,45.7087,45.7358,333130.0
2018-11-15 15:50:00,50.55,50.69,50.54,50.67,483798.0,45.7449,45.8716,45.7358,45.8535,483798.0
2018-11-15 15:55:00,50.67,50.68,50.56,50.64,809297.0,45.8535,45.8625,45.7539,45.8263,809297.0
2018-11-16 09:30:00,50.53,50.85,50.42,50.81,975647.0,45.7268,46.0164,45.6272,45.9802,975647.0
2018-11-16 09:35:00,50.81,50.81,50.62,50.64,331851.0,45.9802,45.9802,45.8082,45.8263,331851.0
2018-11-16 09:40:00,50.64,50.67,50.6,50.64,249873.0,45.8263,45.8535,45.7901,45.8263,249873.0
2018-11-16 09:45:00,50.65,50.76,50.62,50.75,248905.0,45.8354,45.9349,45.8082,45.9259,248905.0
2018-11-16 09:50:00,50.75,50.91,50.75,50.86,259875.0,45.9259,46.0707,45.9259,46.0254,259875.0
2018-11-16 09:55:00,50.86,50.91,50.78,50.88,207002.0,46.0254,46.0707,45.953,46.0435,207002.0
2018-11-16 10:00:00,50.88,50.99,50.83,50.97,207926.0,46.0435,46.1431,45.9983,46.125,207926.0
2018-11-16 10:05:00,50.96,50.97,50.86,50.88,269677.0,46.1159,46.125,46.0254,46.0435,269677.0
2018-11-16 10:10:00,50.88,50.97,50.85,50.97,216000.0,46.0435,46.125,46.0164,46.125,216000.0
2018-11-16 10:15:00,50.96,51.03,50.95,50.96,512885.0,46.1159,46.1793,46.1069,46.1159,512885.0
2018-11-16 10:20:00,50.96,51.05,50.93,51.02,280315.0,46.1159,46.1974,46.0888,46.1702,280315.0
2018-11-16 10:25:00,51.03,51.09,50.98,51.04,249982.0,46.1793,46.2336,46.134,46.1883,249982.0
2018-11-16 10:30:00,51.05,51.2,51.03,51.16,303105.0,46.1974,46.3331,46.1793,46.2969,303105.0
2018-11-16 10:35:00,51.17,51.31,51.13,51.21,457639.0,46.306,46.4326,46.2698,46.3421,457639.0
2018-11-16 10:40:00,51.2,51.25,51.17,51.25,260967.0,46.3331,46.3783,46.306,46.3783,260967.0
2018-11-16 10:45:00,51.26,51.32,51.21,51.29,209797.0,46.3874,46.4417,46.3421,46.4145,209797.0
2018-11-16 10:50:00,51.29,51.3,51.26,51.26,149660.0,46.4145,46.4236,46.3874,46.3874,149660.0
2018-11-16 10:55:00,51.26,51.27,51.19,51.26,681361.0,46.3874,46.3964,46.324,46.3874,681361.0
2018-11-16 11:00:00,51.26,51.3,51.18,51.21,204607.0,46.3874,46.4236,46.315,46.3421,204607.0
2018-11-16 11:05:00,51.21,51.27,51.18,51.22,148857.0,46.3421,46.3964,46.315,46.3512,148857.0
2018-11-16 11:10:00,51.22,51.25,51.21,51.25,156641.0,46.3512,46.3783,46.3421,46.3783,156641.0
2018-11-16 11:15:00,51.25,51.28,51.22,51.23,171169.0,46.3783,46.4055,46.3512,46.3602,171169.0
2018-11-16 11:20:00,51.22,51.3,51.17,51.29,180221.0,46.3512,46.4236,46.306,46.4145,180221.0
2018-11-16 11:25:00,51.29,51.33,51.26,51.26,197587.0,46.4145,46.4507,46.3874,46.3874,197587.0
2018-11-16 11:30:00,51.27,51.29,51.11,51.12,265850.0,46.3964,46.4145,46.2517,46.2607,265850.0
2018-11-16 11:35:00,51.12,51.23,51.1,51.23,237569.0,46.2607,46.3602,46.2426,46.3602,237569.0
2018-11-16 11:40:00,51.23,51.24,51.15,51.15,270367.0,46.3602,46.3693,46.2879,46.2879,270367.0
2018-11-16 11:45:00,51.15,51.21,51.15,51.15,187939.0,46.2879,46.3421,46.2879,46.2879,187939.0
2018-11-16 11:50:00,51.16,51.16,51.03,51.05,170858.0,46.2969,46.2969,46.1793,46.1974,170858.0
2018-11-16 11:55:00,51.04,51.11,51.01,51.07,116592.0,46.1883,46.2517,46.1612,46.2155,116592.0
2018-11-16 12:00:00,51.07,51.1,50.91,50.95,457527.0,46.2155,46.2426,46.0707,46.1069,457527.0
2018-11-16 12:05:00,50.96,51.07,50.95,51.07,220267.0,46.1159,46.2155,46.1069,46.2155,220267.0
2018-11-16 12:10:00,51.06,51.1,51.04,51.08,107099.0,46.2064,46.2426,46.1883,46.2245,107099.0
2018-11-16 12:15:00,51.08,51.1,51.0,51.08,130502.0,46.2245,46.2426,46.1521,46.2245,130502.0
2018-11-16 12:20:00,51.08,51.14,51.07,51.13,144891.0,46.2245,46.2788,46.2155,46.2698,144891.0
2018-11-16 12:25:00,51.14,51.17,51.07,51.08,140442.0,46.2788,46.306,46.2155,46.2245,140442.0
2018-11-16 12:30:00,51.08,51.19,50.99,51.19,361142.0,46.2245,46.324,46.1431,46.324,361142.0
2018-11-16 12:35:00,51.2,51.37,51.18,51.32,345710.0,46.3331,46.4869,46.315,46.4417,345710.0
2018-11-16 12:40:00,51.33,51.39,51.29,51.3,270399.0,46.4507,46.505,46.4145,46.4236,270399.0
2018-11-16 12:45:00,51.3,51.39,51.24,51.25,466054.0,46.4236,46.505,46.3693,46.3783,466054.0
2018-11-16 12:50:00,51.25,51.27,51.07,51.12,195087.0,46.3783,46.3964,46.2155,46.2607,195087.0
2018-11-16 12:55:00,51.12,51.23,51.07,51.22,113859.0,46.2607,46.3602,46.2155,46.3512,113859.0
2018-11-16 13:00:00,51.22,51.25,51.12,51.14,170320.0,46.3512,46.3783,46.2607,46.2788,170320.0
2018-11-16 13:05:00,51.13,51.19,51.09,51.19,183164.0,46.2698,46.324,46.2336,46.324,183164.0
2018-11-16 13:10:00,51.19,51.26,51.18,51.21,122171.0,46.324,46.3874,46.315,46.3421,122171.0
2018-11-16 13:15:00,51.21,51.28,51.17,51.23,123237.0,46.3421,46.4055,46.306,46.3602,123237.0
2018-11-16 13:20:00,51.23,51.23,51.15,51.19,105791.0,46.3602,46.3602,46.2879,46.324,105791.0
2018-11-16 13:25:00,51.19,51.21,51.12,51.15,85216.0,46.324,46.3421,46.2607,46.2879,85216.0
2018-11-16 13:30:00,51.16,51.17,51.08,51.12,99174.0,46.2969,46.306,46.2245,46.2607,99174.0
2018-11-16 13:35:00,51.12,51.17,51.08,51.16,117002.0,46.2607,46.306,46.2245,46.2969,117002.0
2018-11-16 13:40:00,51.16,51.18,51.0,51.05,187052.0,46.2969,46.315,46.1521,46.1974,187052.0
2018-11-16 13:45:00,51.06,51.07,51.01,51.07,95305.0,46.2064,46.2155,46.1612,46.2155,95305.0
2018-11-16 13:50:00,51.07,51.11,51.05,51.08,107913.0,46.2155,46.2517,46.1974,46.2245,107913.0
2018-11-16 13:55:00,51.08,51.17,51.07,51.14,98089.0,46.2245,46.306,46.2155,46.2788,98089.0
2018-11-16 14:00:00,51.13,51.21,51.13,51.2,103256.0,46.2698,46.3421,46.2698,46.3331,103256.0
2018-11-16 14:05:00,51.21,51.26,51.13,51.16,119255.0,46.3421,46.3874,46.2698,46.2969,119255.0
2018-11-16 14:10:00,51.16,51.21,51.13,51.13,165293.0,46.2969,46.3421,46.2698,46.2698,165293.0
2018-11-16 14:15:00,51.13,51.14,51.07,51.12,155688.0,46.2698,46.2788,46.2155,46.2607,155688.0
2018-11-16 14:20:00,51.12,51.13,51.01,51.03,96547.0,46.2607,46.2698,46.1612,46.1793,96547.0
2018-11-16 14:25:00,51.03,51.25,51.01,51.22,197516.0,46.1793,46.3783,46.1612,46.3512,197516.0
2018-11-16 14:30:00,51.22,51.3,51.21,51.3,160080.0,46.3512,46.4236,46.3421,46.4236,160080.0
2018-11-16 14:35:00,51.3,51.37,51.27,51.34,143231.0,46.4236,46.4869,46.3964,46.4598,143231.0
2018-11-16 14:40:00,51.34,51.38,51.31,51.38,86777.0,46.4598,46.496,46.4326,46.496,86777.0
2018-11-16 14:45:00,51.37,51.41,51.35,51.4,126697.0,46.4869,46.5231,46.4688,46.5141,126697.0
2018-11-16 14:50:00,51.4,51.43,51.36,51.41,150995.0,46.5141,46.5412,46.4779,46.5231,150995.0
2018-11-16 14:55:00,51.42,51.45,51.39,51.43,136552.0,46.5322,46.5593,46.505,46.5412,136552.0
2018-11-16 15:00:00,51.43,51.43,51.35,51.36,137499.0,46.5412,46.5412,46.4688,46.4779,137499.0
2018-11-16 15:05:00,51.37,51.42,51.35,51.4,120592.0,46.4869,46.5322,46.4688,46.5141,120592.0
2018-11-16 15:10:00,51.4,51.43,51.37,51.4,206003.0,46.5141,46.5412,46.4869,46.5141,206003.0
2018-11-16 15:15:00,51.41,51.43,51.39,51.4,187924.0,46.5231,46.5412,46.505,46.5141,187924.0
2018-11-16 15:20:00,51.4,51.41,51.37,51.41,170767.0,46.5141,46.5231,46.4869,46.5231,170767.0
2018-11-16 15:25:00,51.41,51.41,51.35,51.35,200341.0,46.5231,46.5231,46.4688,46.4688,200341.0
2018-11-16 15:30:00,51.35,51.36,51.28,51.3,257102.0,46.4688,46.4779,46.4055,46.4236,257102.0
2018-11-16 15:35:00,51.3,51.36,51.3,51.36,235483.0,46.4236,46.4779,46.4236,46.4779,235483.0
2018-11-16 15:40:00,51.36,51.36,51.3,51.32,255386.0,46.4779,46.4779,46.4236,46.4417,255386.0
2018-11-16 15:45:00,51.32,51.34,51.15,51.19,469480.0,46.4417,46.4598,46.2879,46.324,469480.0
2018-11-16 15:50:00,51.19,51.22,51.16,51.19,470813.0,46.324,46.3512,46.2969,46.324,470813.0
2018-11-16 15:55:00,51.18,51.22,51.09,51.19,820853.0,46.315,46.3512,46.2336,46.324,820853.0
2018-11-19 09:30:00,51.05,51.1,50.92,50.97,418935.0,46.1974,46.2426,46.0797,46.125,418935.0
2018-11-19 09:35:00,50.97,51.01,50.89,50.97,163458.0,46.125,46.1612,46.0526,46.125,163458.0
2018-11-19 09:40:00,50.98,51.01,50.88,50.88,223983.0,46.134,46.1612,46.0435,46.0435,223983.0
2018-11-19 09:45:00,50.89,51.01,50.86,50.95,180943.0,46.0526,46.1612,46.0254,46.1069,180943.0
2018-11-19 09:50:00,50.95,50.97,50.74,50.74,198274.0,46.1069,46.125,45.9168,45.9168,198274.0
2018-11-19 09:55:00,50.74,50.82,50.62,50.78,169747.0,45.9168,45.9892,45.8082,45.953,169747.0
2018-11-19 10:00:00,50.78,50.79,50.65,50.7,173057.0,45.953,45.9621,45.8354,45.8806,173057.0
2018-11-19 10:05:00,50.69,50.71,50.54,50.57,231294.0,45.8716,45.8897,45.7358,45.763,231294.0
2018-11-19 10:10:00,50.57,50.66,50.53,50.54,221989.0,45.763,45.8444,45.7268,45.7358,221989.0
2018-11-19 10:15:00,50.54,52.54,50.36,50.37,407304.0,45.7358,47.5457,45.5729,45.582,407304.0
2018-11-19 10:20:00,50.37,50.41,50.18,50.23,300982.0,45.582,45.6182,45.4101,45.4553,300982.0
2018-11-19 10:25:00,50.22,50.28,50.14,50.28,193957.0,45.4463,45.5006,45.3739,45.5006,193957.0
2018-11-19 10:30:00,50.27,50.28,50.02,50.03,208694.0,45.4915,45.5006,45.2653,45.2743,208694.0
2018-11-19 10:35:00,50.03,50.22,50.01,50.21,198338.0,45.2743,45.4463,45.2562,45.4372,198338.0
2018-11-19 10:40:00,50.2,50.24,50.11,50.17,179007.0,45.4282,45.4644,45.3467,45.401,179007.0
2018-11-19 10:45:00,50.18,50.21,50.08,50.15,198618.0,45.4101,45.4372,45.3196,45.3829,198618.0
2018-11-19 10:50:00,50.14,50.4,50.13,50.39,316804.0,45.3739,45.6091,45.3648,45.6001,316804.0
2018-11-19 10:55:00,50.38,50.5,50.38,50.48,251182.0,45.591,45.6996,45.591,45.6815,251182.0
2018-11-19 11:00:00,50.48,50.56,50.39,50.4,186975.0,45.6815,45.7539,45.6001,45.6091,186975.0
2018-11-19 11:05:00,50.41,50.57,50.4,50.54,152664.0,45.6182,45.763,45.6091,45.7358,152664.0
2018-11-19 11:10:00,50.53,50.54,50.43,50.44,147163.0,45.7268,45.7358,45.6363,45.6453,147163.0
2018-11-19 11:15:00,50.43,50.45,50.39,50.42,159151.0,45.6363,45.6544,45.6001,45.6272,159151.0
2018-11-19 11:20:00,50.41,50.46,50.37,50.4,166732.0,45.6182,45.6634,45.582,45.6091,166732.0
2018-11-19 11:25:00,50.4,50.4,50.24,50.27,134114.0,45.6091,45.6091,45.4644,45.4915,134114.0
2018-11-19 11:30:00,50.27,50.28,50.22,50.25,93131.0,45.4915,45.5006,45.4463,45.4734,93131.0
2018-11-19 11:35:00,50.25,50.3,50.22,50.24,98797.0,45.4734,45.5186,45.4463,45.4644,98797.0
2018-11-19 11:40:00,50.24,50.29,50.18,50.24,111839.0,45.4644,45.5096,45.4101,45.4644,111839.0
2018-11-19 11:45:00,50.24,50.28,50.2,50.23,126298.0,45.4644,45.5006,45.4282,45.4553,126298.0
2018-11-19 11:50:00,50.23,50.23,50.03,50.05,208960.0,45.4553,45.4553,45.2743,45.2924,208960.0
2018-11-19 11:55:00,50.05,50.19,50.04,50.17,167779.0,45.2924,45.4191,45.2834,45.401,167779.0
2018-11-19 12:00:00,50.17,50.22,50.03,50.05,217674.0,45.401,45.4463,45.2743,45.2924,217674.0
2018-11-19 12:05:00,50.05,50.09,49.95,49.99,144584.0,45.2924,45.3286,45.2019,45.2381,144584.0
2018-11-19 12:10:00,49.99,50.12,49.96,49.99,242465.0,45.2381,45.3558,45.211,45.2381,242465.0
2018-11-19 12:15:00,49.99,50.0,49.9,49.95,209106.0,45.2381,45.2472,45.1567,45.2019,209106.0
2018-11-19 12:20:00,49.94,50.0,49.91,49.92,150308.0,45.1929,45.2472,45.1657,45.1748,150308.0
2018-11-19 12:25:00,49.91,49.94,49.83,49.91,144094.0,45.1657,45.1929,45.0933,45.1657,144094.0
2018-11-19 12:30:00,49.91,49.91,49.74,49.78,169905.0,45.1657,45.1657,45.0119,45.0481,169905.0
2018-11-19 12:35:00,49.77,49.95,49.76,49.92,141169.0,45.039,45.2019,45.03,45.1748,141169.0
2018-11-19 12:40:00,49.92,49.96,49.86,49.88,90806.0,45.1748,45.211,45.1205,45.1386,90806.0
2018-11-19 12:45:00,49.88,49.89,49.78,49.79,81037.0,45.1386,45.1476,45.0481,45.0571,81037.0
2018-11-19 12:50:00,49.78,49.87,49.73,49.81,88431.0,45.0481,45.1295,45.0028,45.0752,88431.0
2018-11-19 12:55:00,49.8,49.88,49.75,49.84,111370.0,45.0662,45.1386,45.0209,45.1024,111370.0
2018-11-19 13:00:00,49.85,49.86,49.77,49.82,89607.0,45.1114,45.1205,45.039,45.0843,89607.0
2018-11-19 13:05:00,49.83,49.86,49.67,49.68,192423.0,45.0933,45.1205,44.9485,44.9576,192423.0
2018-11-19 13:10:00,49.68,49.77,49.67,49.71,109639.0,44.9576,45.039,44.9485,44.9847,109639.0
2018-11-19 13:15:00,49.71,49.71,49.57,49.68,139300.0,44.9847,44.9847,44.858,44.9576,139300.0
2018-11-19 13:20:00,49.68,49.72,49.64,49.65,149766.0,44.9576,44.9938,44.9214,44.9304,149766.0
2018-11-19 13:25:00,49.64,49.67,49.6,49.67,119786.0,44.9214,44.9485,44.8852,44.9485,119786.0
2018-11-19 13:30:00,49.67,49.71,49.55,49.59,151500.0,44.9485,44.9847,44.8399,44.8761,151500.0
2018-11-19 13:35:00,49.59,49.81,49.58,49.8,210847.0,44.8761,45.0752,44.8671,45.0662,210847.0
2018-11-19 13:40:00,49.8,49.81,49.71,49.81,133468.0,45.0662,45.0752,44.9847,45.0752,133468.0
2018-11-19 13:45:00,49.81,49.84,49.76,49.78,150838.0,45.0752,45.1024,45.03,45.0481,150838.0
2018-11-19 13:50:00,49.78,49.8,49.7,49.72,124061.0,45.0481,45.0662,44.9757,44.9938,124061.0
2018-11-19 13:55:00,49.73,49.75,49.66,49.69,115584.0,45.0028,45.0209,44.9395,44.9666,115584.0
2018-11-19 14:00:00,49.7,49.71,49.52,49.55,245792.0,44.9757,44.9847,44.8128,44.8399,245792.0
2018-11-19 14:05:00,49.56,49.68,49.52,49.64,181912.0,44.849,44.9576,44.8128,44.9214,181912.0
2018-11-19 14:10:00,49.64,49.64,49.54,49.55,159087.0,44.9214,44.9214,44.8309,44.8399,159087.0
2018-11-19 14:15:00,49.56,49.64,49.53,49.58,206769.0,44.849,44.9214,44.8218,44.8671,206769.0
2018-11-19 14:20:00,49.58,49.63,49.45,49.51,224787.0,44.8671,44.9123,44.7494,44.8037,224787.0
2018-11-19 14:25:00,49.52,49.63,49.5,49.57,276186.0,44.8128,44.9123,44.7947,44.858,276186.0
2018-11-19 14:30:00,49.57,49.59,49.5,49.57,147587.0,44.858,44.8761,44.7947,44.858,147587.0
2018-11-19 14:35:00,49.57,49.6,49.44,49.6,255544.0,44.858,44.8852,44.7404,44.8852,255544.0
2018-11-19 14:40:00,49.6,49.65,49.57,49.58,154873.0,44.8852,44.9304,44.858,44.8671,154873.0
2018-11-19 14:45:00,49.58,49.64,49.53,49.61,186457.0,44.8671,44.9214,44.8218,44.8942,186457.0
2018-11-19 14:50:00,49.61,49.64,49.54,49.64,175424.0,44.8942,44.9214,44.8309,44.9214,175424.0
2018-11-19 14:55:00,49.64,49.67,49.59,49.63,132532.0,44.9214,44.9485,44.8761,44.9123,132532.0
2018-11-19 15:00:00,49.63,49.66,49.55,49.63,156980.0,44.9123,44.9395,44.8399,44.9123,156980.0
2018-11-19 15:05:00,49.62,49.69,49.61,49.66,159620.0,44.9033,44.9666,44.8942,44.9395,159620.0
2018-11-19 15:10:00,49.66,49.78,49.65,49.76,278829.0,44.9395,45.0481,44.9304,45.03,278829.0
2018-11-19 15:15:00,49.75,49.81,49.69,49.77,192815.0,45.0209,45.0752,44.9666,45.039,192815.0
2018-11-19 15:20:00,49.77,49.83,49.74,49.76,192941.0,45.039,45.0933,45.0119,45.03,192941.0
2018-11-19 15:25:00,49.76,49.77,49.67,49.71,205460.0,45.03,45.039,44.9485,44.9847,205460.0
2018-11-19 15:30:00,49.72,49.75,49.63,49.68,260371.0,44.9938,45.0209,44.9123,44.9576,260371.0
2018-11-19 15:35:00,49.67,49.67,49.58,49.61,409593.0,44.9485,44.9485,44.8671,44.8942,409593.0
2018-11-19 15:40:00,49.61,49.61,49.5,49.55,338476.0,44.8942,44.8942,44.7947,44.8399,338476.0
2018-11-19 15:45:00,49.54,49.56,49.46,49.48,349666.0,44.8309,44.849,44.7585,44.7766,349666.0
2018-11-19 15:50:00,49.48,49.51,49.4,49.46,457740.0,44.7766,44.8037,44.7042,44.7585,457740.0
2018-11-19 15:55:00,49.46,49.56,49.44,49.54,744645.0,44.7585,44.849,44.7404,44.8309,744645.0
2018-11-20 09:30:00,48.67,48.8,48.53,48.64,609827.0,44.0436,44.1612,43.9169,44.0164,609827.0
2018-11-20 09:35:00,48.65,48.81,48.61,48.72,330850.0,44.0255,44.1703,43.9893,44.0888,330850.0
2018-11-20 09:40:00,48.71,48.9,48.69,48.87,235857.0,44.0798,44.2517,44.0617,44.2246,235857.0
2018-11-20 09:45:00,48.86,48.96,48.74,48.79,299863.0,44.2155,44.306,44.1069,44.1522,299863.0
2018-11-20 09:50:00,48.79,48.8,48.47,48.57,305207.0,44.1522,44.1612,43.8626,43.9531,305207.0
2018-11-20 09:55:00,48.56,48.61,48.44,48.53,247769.0,43.944,43.9893,43.8355,43.9169,247769.0
2018-11-20 10:00:00,48.53,48.63,48.49,48.61,210917.0,43.9169,44.0074,43.8807,43.9893,210917.0
2018-11-20 10:05:00,48.6,48.63,48.32,48.36,354050.0,43.9802,44.0074,43.7269,43.7631,354050.0
2018-11-20 10:10:00,48.35,48.37,48.22,48.26,267388.0,43.754,43.7721,43.6364,43.6726,267388.0
2018-11-20 10:15:00,48.25,48.5,48.23,48.49,195572.0,43.6635,43.8898,43.6454,43.8807,195572.0
2018-11-20 10:20:00,48.48,48.73,48.47,48.67,255291.0,43.8717,44.0979,43.8626,44.0436,255291.0
2018-11-20 10:25:00,48.67,48.77,48.62,48.63,227295.0,44.0436,44.1341,43.9983,44.0074,227295.0
2018-11-20 10:30:00,48.64,48.74,48.6,48.68,409279.0,44.0164,44.1069,43.9802,44.0526,409279.0
2018-11-20 10:35:00,48.68,48.84,48.66,48.84,277104.0,44.0526,44.1974,44.0345,44.1974,277104.0
2018-11-20 10:40:00,48.84,48.94,48.81,48.91,252076.0,44.1974,44.2879,44.1703,44.2608,252076.0
2018-11-20 10:45:00,48.92,48.93,48.79,48.88,158504.0,44.2698,44.2789,44.1522,44.2336,158504.0
2018-11-20 10:50:00,48.87,49.01,48.81,48.98,228945.0,44.2246,44.3513,44.1703,44.3241,228945.0
2018-11-20 10:55:00,48.98,49.07,48.97,49.03,149264.0,44.3241,44.4056,44.3151,44.3694,149264.0
2018-11-20 11:00:00,49.04,49.06,48.86,48.88,200762.0,44.3784,44.3965,44.2155,44.2336,200762.0
2018-11-20 11:05:00,48.87,49.0,48.83,48.96,182351.0,44.2246,44.3422,44.1884,44.306,182351.0
2018-11-20 11:10:00,48.95,49.02,48.84,48.84,148961.0,44.297,44.3603,44.1974,44.1974,148961.0
2018-11-20 11:15:00,48.85,48.86,48.67,48.67,192201.0,44.2065,44.2155,44.0436,44.0436,192201.0
2018-11-20 11:20:00,48.66,48.74,48.62,48.68,192760.0,44.0345,44.1069,43.9983,44.0526,192760.0
2018-11-20 11:25:00,48.68,48.76,48.64,48.66,154940.0,44.0526,44.125,44.0164,44.0345,154940.0
2018-11-20 11:30:00,48.66,48.76,48.61,48.63,151684.0,44.0345,44.125,43.9893,44.0074,151684.0
2018-11-20 11:35:00,48.63,48.88,48.62,48.85,210548.0,44.0074,44.2336,43.9983,44.2065,210548.0
2018-11-20 11:40:00,48.84,48.97,48.8,48.91,147539.0,44.1974,44.3151,44.1612,44.2608,147539.0
2018-11-20 11:45:00,48.91,48.95,48.77,48.78,128798.0,44.2608,44.297,44.1341,44.1431,128798.0
2018-11-20 11:50:00,48.77,48.8,48.68,48.72,115743.0,44.1341,44.1612,44.0526,44.0888,115743.0
2018-11-20 11:55:00,48.71,48.81,48.64,48.69,161969.0,44.0798,44.1703,44.0164,44.0617,161969.0
2018-11-20 12:00:00,48.7,48.83,48.66,48.82,182529.0,44.0707,44.1884,44.0345,44.1793,182529.0
2018-11-20 12:05:00,48.82,48.82,48.66,48.67,132911.0,44.1793,44.1793,44.0345,44.0436,132911.0
2018-11-20 12:10:00,48.66,48.7,48.61,48.64,122846.0,44.0345,44.0707,43.9893,44.0164,122846.0
2018-11-20 12:15:00,48.64,48.67,48.57,48.58,128604.0,44.0164,44.0436,43.9531,43.9621,128604.0
2018-11-20 12:20:00,48.57,48.57,48.47,48.54,131303.0,43.9531,43.9531,43.8626,43.9259,131303.0
2018-11-20 12:25:00,48.54,48.59,48.51,48.53,349469.0,43.9259,43.9712,43.8988,43.9169,349469.0
2018-11-20 12:30:00,48.54,48.63,48.52,48.58,219236.0,43.9259,44.0074,43.9079,43.9621,219236.0
2018-11-20 12:35:00,48.57,48.58,48.48,48.51,125034.0,43.9531,43.9621,43.8717,43.8988,125034.0
2018-11-20 12:40:00,48.51,48.51,48.43,48.45,154539.0,43.8988,43.8988,43.8264,43.8445,154539.0
2018-11-20 12:45:00,48.45,48.46,48.23,48.24,208125.0,43.8445,43.8536,43.6454,43.6545,208125.0
2018-11-20 12:50:00,48.23,48.37,48.22,48.37,235705.0,43.6454,43.7721,43.6364,43.7721,235705.0
2018-11-20 12:55:00,48.36,48.36,48.23,48.3,151421.0,43.7631,43.7631,43.6454,43.7088,151421.0
2018-11-20 13:00:00,48.29,48.34,48.26,48.33,127355.0,43.6997,43.745,43.6726,43.7359,127355.0
2018-11-20 13:05:00,48.32,48.39,48.31,48.34,91989.0,43.7269,43.7902,43.7178,43.745,91989.0
2018-11-20 13:10:00,48.34,48.38,48.27,48.38,95966.0,43.745,43.7812,43.6816,43.7812,95966.0
2018-11-20 13:15:00,48.37,48.4,48.21,48.23,137662.0,43.7721,43.7993,43.6273,43.6454,137662.0
2018-11-20 13:20:00,48.23,48.24,48.11,48.13,124469.0,43.6454,43.6545,43.5368,43.5549,124469.0
2018-11-20 13:25:00,48.12,48.25,48.11,48.23,134076.0,43.5459,43.6635,43.5368,43.6454,134076.0
2018-11-20 13:30:00,48.22,48.27,48.17,48.23,101908.0,43.6364,43.6816,43.5911,43.6454,101908.0
2018-11-20 13:35:00,48.22,48.24,48.13,48.17,125082.0,43.6364,43.6545,43.5549,43.5911,125082.0
2018-11-20 13:40:00,48.16,48.34,48.15,48.29,149087.0,43.5821,43.745,43.573,43.6997,149087.0
2018-11-20 13:45:00,48.29,48.3,48.22,48.25,118762.0,43.6997,43.7088,43.6364,43.6635,118762.0
2018-11-20 13:50:00,48.24,48.27,48.19,48.21,106822.0,43.6545,43.6816,43.6092,43.6273,106822.0
2018-11-20 13:55:00,48.22,48.23,48.15,48.15,122024.0,43.6364,43.6454,43.573,43.573,122024.0
2018-11-20 14:00:00,48.16,48.17,48.09,48.13,174482.0,43.5821,43.5911,43.5187,43.5549,174482.0
2018-11-20 14:05:00,48.13,48.15,48.03,48.05,251945.0,43.5549,43.573,43.4644,43.4825,251945.0
2018-11-20 14:10:00,48.04,48.23,48.03,48.22,146765.0,43.4735,43.6454,43.4644,43.6364,146765.0
2018-11-20 14:15:00,48.21,48.29,48.19,48.23,139602.0,43.6273,43.6997,43.6092,43.6454,139602.0
2018-11-20 14:20:00,48.22,48.23,48.08,48.14,117160.0,43.6364,43.6454,43.5097,43.564,117160.0
2018-11-20 14:25:00,48.14,48.18,48.06,48.09,128782.0,43.564,43.6002,43.4916,43.5187,128782.0
2018-11-20 14:30:00,48.09,48.33,48.09,48.33,257660.0,43.5187,43.7359,43.5187,43.7359,257660.0
2018-11-20 14:35:00,48.32,48.36,48.26,48.27,148039.0,43.7269,43.7631,43.6726,43.6816,148039.0
2018-11-20 14:40:00,48.27,48.29,48.15,48.16,141105.0,43.6816,43.6997,43.573,43.5821,141105.0
2018-11-20 14:45:00,48.17,48.18,48.06,48.07,182357.0,43.5911,43.6002,43.4916,43.5006,182357.0
2018-11-20 14:50:00,48.06,48.17,48.05,48.09,139248.0,43.4916,43.5911,43.4825,43.5187,139248.0
2018-11-20 14:55:00,48.09,48.21,48.06,48.16,120035.0,43.5187,43.6273,43.4916,43.5821,120035.0
2018-11-20 15:00:00,48.17,48.26,48.05,48.09,237902.0,43.5911,43.6726,43.4825,43.5187,237902.0
2018-11-20 15:05:00,48.09,48.09,47.97,47.99,329787.0,43.5187,43.5187,43.4101,43.4282,329787.0
2018-11-20 15:10:00,47.99,48.08,47.96,48.04,221536.0,43.4282,43.5097,43.4011,43.4735,221536.0
2018-11-20 15:15:00,48.04,48.22,48.01,48.16,246300.0,43.4735,43.6364,43.4463,43.5821,246300.0
2018-11-20 15:20:00,48.16,48.21,48.11,48.14,253014.0,43.5821,43.6273,43.5368,43.564,253014.0
2018-11-20 15:25:00,48.14,48.29,48.06,48.25,282732.0,43.564,43.6997,43.4916,43.6635,282732.0
2018-11-20 15:30:00,48.25,48.29,48.18,48.27,317845.0,43.6635,43.6997,43.6002,43.6816,317845.0
2018-11-20 15:35:00,48.27,48.42,48.25,48.4,358123.0,43.6816,43.8174,43.6635,43.7993,358123.0
2018-11-20 15:40:00,48.4,48.42,48.24,48.28,372014.0,43.7993,43.8174,43.6545,43.6907,372014.0
2018-11-20 15:45:00,48.27,48.34,48.21,48.22,314573.0,43.6816,43.745,43.6273,43.6364,314573.0
2018-11-20 15:50:00,48.23,48.26,48.17,48.21,378835.0,43.6454,43.6726,43.5911,43.6273,378835.0
2018-11-20 15:55:00,48.21,48.36,48.19,48.33,732048.0,43.6273,43.7631,43.6092,43.7359,732048.0
2018-11-21 09:30:00,48.76,49.01,48.59,48.88,317677.0,44.125,44.3513,43.9712,44.2336,317677.0
2018-11-21 09:35:00,48.88,48.94,48.68,48.69,209209.0,44.2336,44.2879,44.0526,44.0617,209209.0
2018-11-21 09:40:00,48.68,48.73,48.6,48.7,145046.0,44.0526,44.0979,43.9802,44.0707,145046.0
2018-11-21 09:45:00,48.71,48.74,48.64,48.64,156768.0,44.0798,44.1069,44.0164,44.0164,156768.0
2018-11-21 09:50:00,48.65,48.71,48.53,48.68,132725.0,44.0255,44.0798,43.9169,44.0526,132725.0
2018-11-21 09:55:00,48.67,48.78,48.63,48.78,149021.0,44.0436,44.1431,44.0074,44.1431,149021.0
2018-11-21 10:00:00,48.79,48.87,48.75,48.79,248279.0,44.1522,44.2246,44.116,44.1522,248279.0
2018-11-21 10:05:00,48.8,48.86,48.71,48.72,215703.0,44.1612,44.2155,44.0798,44.0888,215703.0
2018-11-21 10:10:00,48.73,48.75,48.61,48.63,191075.0,44.0979,44.116,43.9893,44.0074,191075.0
2018-11-21 10:15:00,48.63,48.78,48.63,48.78,159455.0,44.0074,44.1431,44.0074,44.1431,159455.0
2018-11-21 10:20:00,48.78,48.83,48.73,48.83,156550.0,44.1431,44.1884,44.0979,44.1884,156550.0
2018-11-21 10:25:00,48.83,48.88,48.75,48.75,83357.0,44.1884,44.2336,44.116,44.116,83357.0
2018-11-21 10:30:00,48.74,48.77,48.68,48.74,149196.0,44.1069,44.1341,44.0526,44.1069,149196.0
2018-11-21 10:35:00,48.75,48.77,48.61,48.63,172858.0,44.116,44.1341,43.9893,44.0074,172858.0
2018-11-21 10:40:00,48.63,48.66,48.58,48.59,116874.0,44.0074,44.0345,43.9621,43.9712,116874.0
2018-11-21 10:45:00,48.59,48.65,48.55,48.64,130788.0,43.9712,44.0255,43.935,44.0164,130788.0
2018-11-21 10:50:00,48.64,48.74,48.6,48.71,126593.0,44.0164,44.1069,43.9802,44.0798,126593.0
2018-11-21 10:55:00,48.72,48.8,48.71,48.79,97614.0,44.0888,44.1612,44.0798,44.1522,97614.0
2018-11-21 11:00:00,48.79,48.87,48.73,48.85,133619.0,44.1522,44.2246,44.0979,44.2065,133619.0
2018-11-21 11:05:00,48.85,48.87,48.83,48.87,76496.0,44.2065,44.2246,44.1884,44.2246,76496.0
2018-11-21 11:10:00,48.87,48.98,48.87,48.97,124086.0,44.2246,44.3241,44.2246,44.3151,124086.0
2018-11-21 11:15:00,48.97,48.99,48.92,48.98,147002.0,44.3151,44.3332,44.2698,44.3241,147002.0
2018-11-21 11:20:00,48.98,49.0,48.96,48.98,94772.0,44.3241,44.3422,44.306,44.3241,94772.0
2018-11-21 11:25:00,48.98,49.04,48.94,48.96,129409.0,44.3241,44.3784,44.2879,44.306,129409.0
2018-11-21 11:30:00,48.96,49.0,48.94,48.94,151570.0,44.306,44.3422,44.2879,44.2879,151570.0
2018-11-21 11:35:00,48.95,48.95,48.89,48.89,91964.0,44.297,44.297,44.2427,44.2427,91964.0
2018-11-21 11:40:00,48.89,48.95,48.85,48.94,105172.0,44.2427,44.297,44.2065,44.2879,105172.0
2018-11-21 11:45:00,48.93,49.0,48.92,49.0,72263.0,44.2789,44.3422,44.2698,44.3422,72263.0
2018-11-21 11:50:00,49.01,49.04,48.99,49.01,80967.0,44.3513,44.3784,44.3332,44.3513,80967.0
2018-11-21 11:55:00,49.0,49.01,48.89,48.91,145308.0,44.3422,44.3513,44.2427,44.2608,145308.0
2018-11-21 12:00:00,48.91,48.98,48.9,48.91,84166.0,44.2608,44.3241,44.2517,44.2608,84166.0
2018-11-21 12:05:00,48.91,48.95,48.89,48.91,81586.0,44.2608,44.297,44.2427,44.2608,81586.0
2018-11-21 12:10:00,48.91,48.93,48.88,48.92,72474.0,44.2608,44.2789,44.2336,44.2698,72474.0
2018-11-21 12:15:00,48.93,48.96,48.9,48.96,59165.0,44.2789,44.306,44.2517,44.306,59165.0
2018-11-21 12:20:00,48.96,48.98,48.92,48.94,57416.0,44.306,44.3241,44.2698,44.2879,57416.0
2018-11-21 12:25:00,48.94,48.96,48.92,48.94,35276.0,44.2879,44.306,44.2698,44.2879,35276.0
2018-11-21 12:30:00,48.94,48.94,48.88,48.91,65696.0,44.2879,44.2879,44.2336,44.2608,65696.0
2018-11-21 12:35:00,48.91,48.97,48.9,48.97,73953.0,44.2608,44.3151,44.2517,44.3151,73953.0
2018-11-21 12:40:00,48.98,49.05,48.97,49.02,84701.0,44.3241,44.3875,44.3151,44.3603,84701.0
2018-11-21 12:45:00,49.03,49.06,49.02,49.03,46498.0,44.3694,44.3965,44.3603,44.3694,46498.0
2018-11-21 12:50:00,49.04,49.08,49.01,49.08,80866.0,44.3784,44.4146,44.3513,44.4146,80866.0
2018-11-21 12:55:00,49.08,49.13,49.08,49.13,65190.0,44.4146,44.4599,44.4146,44.4599,65190.0
2018-11-21 13:00:00,49.13,49.13,49.05,49.08,78139.0,44.4599,44.4599,44.3875,44.4146,78139.0
2018-11-21 13:05:00,49.09,49.12,49.08,49.09,78885.0,44.4237,44.4508,44.4146,44.4237,78885.0
2018-11-21 13:10:00,49.09,49.16,49.08,49.15,72009.0,44.4237,44.487,44.4146,44.478,72009.0
2018-11-21 13:15:00,49.15,49.18,49.1,49.13,110167.0,44.478,44.5051,44.4327,44.4599,110167.0
2018-11-21 13:20:00,49.14,49.14,49.01,49.03,66488.0,44.4689,44.4689,44.3513,44.3694,66488.0
2018-11-21 13:25:00,49.03,49.03,48.97,49.01,89950.0,44.3694,44.3694,44.3151,44.3513,89950.0
2018-11-21 13:30:00,49.01,49.06,48.99,49.03,69405.0,44.3513,44.3965,44.3332,44.3694,69405.0
2018-11-21 13:35:00,49.03,49.04,49.0,49.03,81100.0,44.3694,44.3784,44.3422,44.3694,81100.0
2018-11-21 13:40:00,49.03,49.08,49.02,49.07,74380.0,44.3694,44.4146,44.3603,44.4056,74380.0
2018-11-21 13:45:00,49.06,49.07,49.01,49.04,62349.0,44.3965,44.4056,44.3513,44.3784,62349.0
2018-11-21 13:50:00,49.04,49.05,49.0,49.04,75177.0,44.3784,44.3875,44.3422,44.3784,75177.0
2018-11-21 13:55:00,49.04,49.09,49.02,49.08,65737.0,44.3784,44.4237,44.3603,44.4146,65737.0
2018-11-21 14:00:00,49.08,49.08,48.99,49.0,100513.0,44.4146,44.4146,44.3332,44.3422,100513.0
2018-11-21 14:05:00,49.0,49.05,49.0,49.02,58616.0,44.3422,44.3875,44.3422,44.3603,58616.0
2018-11-21 14:10:00,49.02,49.07,49.01,49.05,76160.0,44.3603,44.4056,44.3513,44.3875,76160.0
2018-11-21 14:15:00,49.05,49.08,49.04,49.06,121843.0,44.3875,44.4146,44.3784,44.3965,121843.0
2018-11-21 14:20:00,49.06,49.07,49.03,49.05,63965.0,44.3965,44.4056,44.3694,44.3875,63965.0
2018-11-21 14:25:00,49.06,49.08,49.05,49.07,59444.0,44.3965,44.4146,44.3875,44.4056,59444.0
2018-11-21 14:30:00,49.07,49.09,49.04,49.05,112373.0,44.4056,44.4237,44.3784,44.3875,112373.0
2018-11-21 14:35:00,49.05,49.08,49.01,49.04,82473.0,44.3875,44.4146,44.3513,44.3784,82473.0
2018-11-21 14:40:00,49.04,49.08,49.02,49.05,100363.0,44.3784,44.4146,44.3603,44.3875,100363.0
2018-11-21 14:45:00,49.05,49.06,48.97,48.98,130416.0,44.3875,44.3965,44.3151,44.3241,130416.0
2018-11-21 14:50:00,48.98,49.02,48.95,48.96,88113.0,44.3241,44.3603,44.297,44.306,88113.0
2018-11-21 14:55:00,48.96,48.98,48.9,48.93,38086.0,44.306,44.3241,44.2517,44.2789,38086.0
2018-11-21 15:00:00,48.93,48.99,48.92,48.98,142566.0,44.2789,44.3332,44.2698,44.3241,142566.0
2018-11-21 15:05:00,48.98,49.07,48.96,49.06,123785.0,44.3241,44.4056,44.306,44.3965,123785.0
2018-11-21 15:10:00,49.07,49.08,48.98,48.98,145122.0,44.4056,44.4146,44.3241,44.3241,145122.0
2018-11-21 15:15:00,48.99,49.0,48.93,48.94,116163.0,44.3332,44.3422,44.2789,44.2879,116163.0
2018-11-21 15:20:00,48.94,48.97,48.93,48.96,135414.0,44.2879,44.3151,44.2789,44.306,135414.0
2018-11-21 15:25:00,48.96,49.02,48.96,48.98,152107.0,44.306,44.3603,44.306,44.3241,152107.0
2018-11-21 15:30:00,48.98,48.99,48.86,48.89,252864.0,44.3241,44.3332,44.2155,44.2427,252864.0
2018-11-21 15:35:00,48.88,48.89,48.81,48.81,252925.0,44.2336,44.2427,44.1703,44.1703,252925.0
2018-11-21 15:40:00,48.81,48.81,48.72,48.76,293672.0,44.1703,44.1703,44.0888,44.125,293672.0
2018-11-21 15:45:00,48.76,48.83,48.75,48.77,263341.0,44.125,44.1884,44.116,44.1341,263341.0
2018-11-21 15:50:00,48.77,48.8,48.73,48.76,289035.0,44.1341,44.1612,44.0979,44.125,289035.0
2018-11-21 15:55:00,48.75,48.75,48.63,48.63,976284.0,44.116,44.116,44.0074,44.0074,976284.0
2018-11-23 09:30:00,48.04,48.34,48.04,48.25,257260.0,43.4735,43.745,43.4735,43.6635,257260.0
2018-11-23 09:35:00,48.25,48.29,48.17,48.22,193068.0,43.6635,43.6997,43.5911,43.6364,193068.0
2018-11-23 09:40:00,48.22,48.25,48.15,48.17,207827.0,43.6364,43.6635,43.573,43.5911,207827.0
2018-11-23 09:45:00,48.17,48.23,48.14,48.21,211507.0,43.5911,43.6454,43.564,43.6273,211507.0
2018-11-23 09:50:00,48.2,48.26,48.15,48.24,188465.0,43.6183,43.6726,43.573,43.6545,188465.0
2018-11-23 09:55:00,48.24,48.42,48.24,48.3,200232.0,43.6545,43.8174,43.6545,43.7088,200232.0
2018-11-23 10:00:00,48.3,48.35,48.24,48.31,235770.0,43.7088,43.754,43.6545,43.7178,235770.0
2018-11-23 10:05:00,48.31,48.36,48.26,48.29,162333.0,43.7178,43.7631,43.6726,43.6997,162333.0
2018-11-23 10:10:00,48.29,48.31,48.22,48.27,153697.0,43.6997,43.7178,43.6364,43.6816,153697.0
2018-11-23 10:15:00,48.27,48.39,48.24,48.39,131115.0,43.6816,43.7902,43.6545,43.7902,131115.0
2018-11-23 10:20:00,48.39,48.42,48.32,48.36,133482.0,43.7902,43.8174,43.7269,43.7631,133482.0
2018-11-23 10:25:00,48.37,48.47,48.36,48.45,127264.0,43.7721,43.8626,43.7631,43.8445,127264.0
2018-11-23 10:30:00,48.44,48.57,48.44,48.54,164390.0,43.8355,43.9531,43.8355,43.9259,164390.0
2018-11-23 10:35:00,48.55,48.6,48.54,48.56,137465.0,43.935,43.9802,43.9259,43.944,137465.0
2018-11-23 10:40:00,48.55,48.57,48.5,48.57,149546.0,43.935,43.9531,43.8898,43.9531,149546.0
2018-11-23 10:45:00,48.57,48.67,48.52,48.62,148743.0,43.9531,44.0436,43.9079,43.9983,148743.0
2018-11-23 10:50:00,48.62,48.74,48.61,48.74,134196.0,43.9983,44.1069,43.9893,44.1069,134196.0
2018-11-23 10:55:00,48.74,48.79,48.72,48.75,149755.0,44.1069,44.1522,44.0888,44.116,149755.0
2018-11-23 11:00:00,48.74,48.78,48.68,48.71,156133.0,44.1069,44.1431,44.0526,44.0798,156133.0
2018-11-23 11:05:00,48.71,48.84,48.69,48.78,151431.0,44.0798,44.1974,44.0617,44.1431,151431.0
2018-11-23 11:10:00,48.79,48.82,48.74,48.75,122877.0,44.1522,44.1793,44.1069,44.116,122877.0
2018-11-23 11:15:00,48.74,48.87,48.73,48.84,129366.0,44.1069,44.2246,44.0979,44.1974,129366.0
2018-11-23 11:20:00,48.84,48.87,48.74,48.75,145809.0,44.1974,44.2246,44.1069,44.116,145809.0
2018-11-23 11:25:00,48.75,48.8,48.73,48.73,112087.0,44.116,44.1612,44.0979,44.0979,112087.0
2018-11-23 11:30:00,48.74,48.8,48.69,48.8,108460.0,44.1069,44.1612,44.0617,44.1612,108460.0
2018-11-23 11:35:00,48.8,48.81,48.7,48.74,121055.0,44.1612,44.1703,44.0707,44.1069,121055.0
2018-11-23 11:40:00,48.75,48.87,48.74,48.84,139585.0,44.116,44.2246,44.1069,44.1974,139585.0
2018-11-23 11:45:00,48.85,48.93,48.84,48.91,137049.0,44.2065,44.2789,44.1974,44.2608,137049.0
2018-11-23 11:50:00,48.92,48.94,48.83,48.9,152793.0,44.2698,44.2879,44.1884,44.2517,152793.0
2018-11-23 11:55:00,48.9,48.91,48.83,48.88,164276.0,44.2517,44.2608,44.1884,44.2336,164276.0
2018-11-23 12:00:00,48.88,48.88,48.76,48.82,140672.0,44.2336,44.2336,44.125,44.1793,140672.0
2018-11-23 12:05:00,48.82,48.82,48.75,48.78,151261.0,44.1793,44.1793,44.116,44.1431,151261.0
2018-11-23 12:10:00,48.78,48.88,48.76,48.85,201824.0,44.1431,44.2336,44.125,44.2065,201824.0
2018-11-23 12:15:00,48.85,48.95,48.85,48.93,167445.0,44.2065,44.297,44.2065,44.2789,167445.0
2018-11-23 12:20:00,48.93,49.01,48.91,48.98,134664.0,44.2789,44.3513,44.2608,44.3241,134664.0
2018-11-23 12:25:00,48.98,48.99,48.92,48.93,116955.0,44.3241,44.3332,44.2698,44.2789,116955.0
2018-11-23 12:30:00,48.93,49.02,48.9,49.01,206541.0,44.2789,44.3603,44.2517,44.3513,206541.0
2018-11-23 12:35:00,49.01,49.08,49.0,49.05,230597.0,44.3513,44.4146,44.3422,44.3875,230597.0
2018-11-23 12:40:00,49.05,49.12,49.04,49.1,185359.0,44.3875,44.4508,44.3784,44.4327,185359.0
2018-11-23 12:45:00,49.1,49.12,48.88,48.93,182407.0,44.4327,44.4508,44.2336,44.2789,182407.0
2018-11-23 12:50:00,48.93,48.93,48.78,48.82,124634.0,44.2789,44.2789,44.1431,44.1793,124634.0
2018-11-23 12:55:00,48.81,48.82,48.69,48.71,275413.0,44.1703,44.1793,44.0617,44.0798,275413.0
2018-11-26 09:30:00,49.16,49.16,48.91,48.96,490536.0,44.487,44.487,44.2608,44.306,490536.0
2018-11-26 09:35:00,48.96,48.98,48.71,48.79,265734.0,44.306,44.3241,44.0798,44.1522,265734.0
2018-11-26 09:40:00,48.78,48.81,48.68,48.71,267786.0,44.1431,44.1703,44.0526,44.0798,267786.0
2018-11-26 09:45:00,48.71,48.76,48.63,48.65,298500.0,44.0798,44.125,44.0074,44.0255,298500.0
2018-11-26 09:50:00,48.65,48.68,48.52,48.54,331598.0,44.0255,44.0526,43.9079,43.9259,331598.0
2018-11-26 09:55:00,48.55,48.61,48.49,48.6,399537.0,43.935,43.9893,43.8807,43.9802,399537.0
2018-11-26 10:00:00,48.6,48.69,48.56,48.64,310936.0,43.9802,44.0617,43.944,44.0164,310936.0
2018-11-26 10:05:00,48.64,48.69,48.58,48.63,224732.0,44.0164,44.0617,43.9621,44.0074,224732.0
2018-11-26 10:10:00,48.62,48.7,48.62,48.7,208654.0,43.9983,44.0707,43.9983,44.0707,208654.0
2018-11-26 10:15:00,48.7,48.71,48.63,48.64,216897.0,44.0707,44.0798,44.0074,44.0164,216897.0
2018-11-26 10:20:00,48.64,48.67,48.6,48.65,187257.0,44.0164,44.0436,43.9802,44.0255,187257.0
2018-11-26 10:25:00,48.66,48.67,48.56,48.63,196235.0,44.0345,44.0436,43.944,44.0074,196235.0
2018-11-26 10:30:00,48.63,48.66,48.56,48.61,155993.0,44.0074,44.0345,43.944,43.9893,155993.0
2018-11-26 10:35:00,48.61,48.67,48.55,48.64,282016.0,43.9893,44.0436,43.935,44.0164,282016.0
2018-11-26 10:40:00,48.64,48.73,48.6,48.67,280701.0,44.0164,44.0979,43.9802,44.0436,280701.0
2018-11-26 10:45:00,48.68,48.7,48.56,48.57,170599.0,44.0526,44.0707,43.944,43.9531,170599.0
2018-11-26 10:50:00,48.57,48.65,48.48,48.62,239386.0,43.9531,44.0255,43.8717,43.9983,239386.0
2018-11-26 10:55:00,48.63,48.65,48.56,48.59,159256.0,44.0074,44.0255,43.944,43.9712,159256.0
2018-11-26 11:00:00,48.59,48.62,48.54,48.57,141014.0,43.9712,43.9983,43.9259,43.9531,141014.0
2018-11-26 11:05:00,48.57,48.57,48.5,48.55,117802.0,43.9531,43.9531,43.8898,43.935,117802.0
2018-11-26 11:10:00,48.55,48.62,48.54,48.61,132733.0,43.935,43.9983,43.9259,43.9893,132733.0
2018-11-26 11:15:00,48.61,48.62,48.55,48.6,135375.0,43.9893,43.9983,43.935,43.9802,135375.0
2018-11-26 11:20:00,48.6,48.61,48.51,48.52,164518.0,43.9802,43.9893,43.8988,43.9079,164518.0
2018-11-26 11:25:00,48.51,48.55,48.49,48.52,115446.0,43.8988,43.935,43.8807,43.9079,115446.0
2018-11-26 11:30:00,48.51,48.51,48.43,48.47,128601.0,43.8988,43.8988,43.8264,43.8626,128601.0
2018-11-26 11:35:00,48.47,48.47,48.36,48.38,112978.0,43.8626,43.8626,43.7631,43.7812,112978.0
2018-11-26 11:40:00,48.38,48.42,48.36,48.37,89767.0,43.7812,43.8174,43.7631,43.7721,89767.0
2018-11-26 11:45:00,48.36,48.36,48.26,48.28,230223.0,43.7631,43.7631,43.6726,43.6907,230223.0
2018-11-26 11:50:00,48.28,48.32,48.26,48.31,137159.0,43.6907,43.7269,43.6726,43.7178,137159.0
2018-11-26 11:55:00,48.31,48.39,48.31,48.38,122734.0,43.7178,43.7902,43.7178,43.7812,122734.0
2018-11-26 12:00:00,48.39,48.45,48.37,48.43,98310.0,43.7902,43.8445,43.7721,43.8264,98310.0
2018-11-26 12:05:00,48.43,48.48,48.41,48.48,110655.0,43.8264,43.8717,43.8083,43.8717,110655.0
2018-11-26 12:10:00,48.47,48.5,48.41,48.41,126101.0,43.8626,43.8898,43.8083,43.8083,126101.0
2018-11-26 12:15:00,48.41,48.41,48.32,48.32,104424.0,43.8083,43.8083,43.7269,43.7269,104424.0
2018-11-26 12:20:00,48.32,48.32,48.27,48.3,154700.0,43.7269,43.7269,43.6816,43.7088,154700.0
2018-11-26 12:25:00,48.3,48.3,48.25,48.25,100327.0,43.7088,43.7088,43.6635,43.6635,100327.0
2018-11-26 12:30:00,48.26,48.26,48.17,48.2,210297.0,43.6726,43.6726,43.5911,43.6183,210297.0
2018-11-26 12:35:00,48.2,48.2,48.12,48.19,170109.0,43.6183,43.6183,43.5459,43.6092,170109.0
2018-11-26 12:40:00,48.18,48.2,48.16,48.16,119097.0,43.6002,43.6183,43.5821,43.5821,119097.0
2018-11-26 12:45:00,48.17,48.19,48.09,48.13,156696.0,43.5911,43.6092,43.5187,43.5549,156696.0
2018-11-26 12:50:00,48.13,48.19,48.13,48.19,91362.0,43.5549,43.6092,43.5549,43.6092,91362.0
2018-11-26 12:55:00,48.19,48.22,48.17,48.21,144847.0,43.6092,43.6364,43.5911,43.6273,144847.0
2018-11-26 13:00:00,48.2,48.22,48.15,48.17,98701.0,43.6183,43.6364,43.573,43.5911,98701.0
2018-11-26 13:05:00,48.17,48.22,48.16,48.21,127096.0,43.5911,43.6364,43.5821,43.6273,127096.0
2018-11-26 13:10:00,48.21,48.29,48.2,48.25,455775.0,43.6273,43.6997,43.6183,43.6635,455775.0
2018-11-26 13:15:00,48.25,48.27,48.23,48.26,75839.0,43.6635,43.6816,43.6454,43.6726,75839.0
2018-11-26 13:20:00,48.25,48.34,48.23,48.32,94255.0,43.6635,43.745,43.6454,43.7269,94255.0
2018-11-26 13:25:00,48.31,48.37,48.28,48.34,89101.0,43.7178,43.7721,43.6907,43.745,89101.0
2018-11-26 13:30:00,48.34,48.41,48.33,48.37,87621.0,43.745,43.8083,43.7359,43.7721,87621.0
2018-11-26 13:35:00,48.37,48.38,48.32,48.36,96884.0,43.7721,43.7812,43.7269,43.7631,96884.0
2018-11-26 13:40:00,48.36,48.38,48.3,48.37,100330.0,43.7631,43.7812,43.7088,43.7721,100330.0
2018-11-26 13:45:00,48.37,48.42,48.36,48.4,123204.0,43.7721,43.8174,43.7631,43.7993,123204.0
2018-11-26 13:50:00,48.4,48.41,48.37,48.39,86891.0,43.7993,43.8083,43.7721,43.7902,86891.0
2018-11-26 13:55:00,48.39,48.46,48.38,48.41,117285.0,43.7902,43.8536,43.7812,43.8083,117285.0
2018-11-26 14:00:00,48.41,48.42,48.34,48.34,124775.0,43.8083,43.8174,43.745,43.745,124775.0
2018-11-26 14:05:00,48.34,48.36,48.33,48.34,175968.0,43.745,43.7631,43.7359,43.745,175968.0
2018-11-26 14:10:00,48.34,48.44,48.32,48.39,187555.0,43.745,43.8355,43.7269,43.7902,187555.0
2018-11-26 14:15:00,48.39,48.41,48.33,48.4,318173.0,43.7902,43.8083,43.7359,43.7993,318173.0
2018-11-26 14:20:00,48.4,48.49,48.37,48.44,135430.0,43.7993,43.8807,43.7721,43.8355,135430.0
2018-11-26 14:25:00,48.45,48.51,48.44,48.44,157211.0,43.8445,43.8988,43.8355,43.8355,157211.0
2018-11-26 14:30:00,48.45,48.51,48.43,48.5,217628.0,43.8445,43.8988,43.8264,43.8898,217628.0
2018-11-26 14:35:00,48.51,48.54,48.5,48.52,156332.0,43.8988,43.9259,43.8898,43.9079,156332.0
2018-11-26 14:40:00,48.52,48.54,48.49,48.49,115663.0,43.9079,43.9259,43.8807,43.8807,115663.0
2018-11-26 14:45:00,48.5,48.51,48.43,48.5,153134.0,43.8898,43.8988,43.8264,43.8898,153134.0
2018-11-26 14:50:00,48.51,48.51,48.47,48.5,145298.0,43.8988,43.8988,43.8626,43.8898,145298.0
2018-11-26 14:55:00,48.51,48.52,48.46,48.49,211344.0,43.8988,43.9079,43.8536,43.8807,211344.0
2018-11-26 15:00:00,48.5,48.51,48.46,48.49,251422.0,43.8898,43.8988,43.8536,43.8807,251422.0
2018-11-26 15:05:00,48.5,48.51,48.46,48.47,172468.0,43.8898,43.8988,43.8536,43.8626,172468.0
2018-11-26 15:10:00,48.47,48.51,48.43,48.48,189960.0,43.8626,43.8988,43.8264,43.8717,189960.0
2018-11-26 15:15:00,48.48,48.5,48.46,48.46,124766.0,43.8717,43.8898,43.8536,43.8536,124766.0
2018-11-26 15:20:00,48.47,48.47,48.42,48.43,205545.0,43.8626,43.8626,43.8174,43.8264,205545.0
2018-11-26 15:25:00,48.43,48.48,48.42,48.45,157181.0,43.8264,43.8717,43.8174,43.8445,157181.0
2018-11-26 15:30:00,48.45,48.5,48.45,48.48,280564.0,43.8445,43.8898,43.8445,43.8717,280564.0
2018-11-26 15:35:00,48.48,48.5,48.42,48.42,352251.0,43.8717,43.8898,43.8174,43.8174,352251.0
2018-11-26 15:40:00,48.43,48.44,48.39,48.4,431968.0,43.8264,43.8355,43.7902,43.7993,431968.0
2018-11-26 15:45:00,48.4,48.45,48.38,48.38,366217.0,43.7993,43.8445,43.7812,43.7812,366217.0
2018-11-26 15:50:00,48.38,48.42,48.34,48.34,497485.0,43.7812,43.8174,43.745,43.745,497485.0
2018-11-26 15:55:00,48.35,48.36,48.25,48.27,1507150.0,43.754,43.7631,43.6635,43.6816,1507150.0
2018-11-27 09:30:00,47.92,47.98,47.66,47.7,515795.0,43.3649,43.4192,43.1296,43.1658,515795.0
2018-11-27 09:35:00,47.71,47.72,47.43,47.46,362033.0,43.1748,43.1839,42.9215,42.9486,362033.0
2018-11-27 09:40:00,47.45,47.47,47.33,47.4,336980.0,42.9396,42.9577,42.831,42.8943,336980.0
2018-11-27 09:45:00,47.4,47.42,47.32,47.37,608373.0,42.8943,42.9124,42.8219,42.8672,608373.0
2018-11-27 09:50:00,47.37,47.56,47.33,47.56,399582.0,42.8672,43.0391,42.831,43.0391,399582.0
2018-11-27 09:55:00,47.55,47.63,47.48,47.49,494668.0,43.0301,43.1025,42.9667,42.9758,494668.0
2018-11-27 10:00:00,47.48,47.61,47.47,47.59,371357.0,42.9667,43.0844,42.9577,43.0663,371357.0
2018-11-27 10:05:00,47.59,47.6,47.51,47.51,354369.0,43.0663,43.0753,42.9939,42.9939,354369.0
2018-11-27 10:10:00,47.51,47.53,47.48,47.5,582402.0,42.9939,43.012,42.9667,42.9848,582402.0
2018-11-27 10:15:00,47.5,47.61,47.48,47.53,589780.0,42.9848,43.0844,42.9667,43.012,589780.0
2018-11-27 10:20:00,47.54,47.55,47.43,47.44,453443.0,43.021,43.0301,42.9215,42.9305,453443.0
2018-11-27 10:25:00,47.45,47.46,47.37,47.44,349612.0,42.9396,42.9486,42.8672,42.9305,349612.0
2018-11-27 10:30:00,47.44,47.52,47.43,47.43,381521.0,42.9305,43.0029,42.9215,42.9215,381521.0
2018-11-27 10:35:00,47.43,47.46,47.35,47.41,246262.0,42.9215,42.9486,42.8491,42.9034,246262.0
2018-11-27 10:40:00,47.41,47.43,47.36,47.41,238831.0,42.9034,42.9215,42.8581,42.9034,238831.0
2018-11-27 10:45:00,47.41,47.42,47.38,47.4,210435.0,42.9034,42.9124,42.8762,42.8943,210435.0
2018-11-27 10:50:00,47.4,47.52,47.38,47.49,350056.0,42.8943,43.0029,42.8762,42.9758,350056.0
2018-11-27 10:55:00,47.5,47.51,47.47,47.49,430486.0,42.9848,42.9939,42.9577,42.9758,430486.0
2018-11-27 11:00:00,47.49,47.59,47.47,47.59,425151.0,42.9758,43.0663,42.9577,43.0663,425151.0
2018-11-27 11:05:00,47.58,47.59,47.52,47.53,281695.0,43.0572,43.0663,43.0029,43.012,281695.0
2018-11-27 11:10:00,47.54,47.56,47.46,47.48,205976.0,43.021,43.0391,42.9486,42.9667,205976.0
2018-11-27 11:15:00,47.48,47.52,47.48,47.5,150116.0,42.9667,43.0029,42.9667,42.9848,150116.0
2018-11-27 11:20:00,47.5,47.52,47.42,47.42,236807.0,42.9848,43.0029,42.9124,42.9124,236807.0
2018-11-27 11:25:00,47.43,47.5,47.43,47.46,185267.0,42.9215,42.9848,42.9215,42.9486,185267.0
2018-11-27 11:30:00,47.46,47.49,47.43,47.45,256258.0,42.9486,42.9758,42.9215,42.9396,256258.0
2018-11-27 11:35:00,47.45,47.48,47.42,47.45,167242.0,42.9396,42.9667,42.9124,42.9396,167242.0
2018-11-27 11:40:00,47.45,47.47,47.41,47.43,143194.0,42.9396,42.9577,42.9034,42.9215,143194.0
2018-11-27 11:45:00,47.44,47.45,47.37,47.38,207878.0,42.9305,42.9396,42.8672,42.8762,207878.0
2018-11-27 11:50:00,47.38,47.41,47.36,47.41,228923.0,42.8762,42.9034,42.8581,42.9034,228923.0
2018-11-27 11:55:00,47.41,47.45,47.38,47.4,169275.0,42.9034,42.9396,42.8762,42.8943,169275.0
2018-11-27 12:00:00,47.4,47.41,47.27,47.28,231271.0,42.8943,42.9034,42.7767,42.7857,231271.0
2018-11-27 12:05:00,47.28,47.29,47.25,47.26,198351.0,42.7857,42.7948,42.7586,42.7676,198351.0
2018-11-27 12:10:00,47.25,47.26,47.19,47.2,190191.0,42.7586,42.7676,42.7043,42.7133,190191.0
2018-11-27 12:15:00,47.19,47.2,47.13,47.13,316294.0,42.7043,42.7133,42.65,42.65,316294.0
2018-11-27 12:20:00,47.13,47.14,47.03,47.04,326029.0,42.65,42.659,42.5595,42.5685,326029.0
2018-11-27 12:25:00,47.04,47.06,46.97,47.03,440975.0,42.5685,42.5866,42.5052,42.5595,440975.0
2018-11-27 12:30:00,47.03,47.08,46.97,46.99,441638.0,42.5595,42.6047,42.5052,42.5233,441638.0
2018-11-27 12:35:00,47.0,47.01,46.97,46.99,414635.0,42.5323,42.5414,42.5052,42.5233,414635.0
2018-11-27 12:40:00,46.99,47.05,46.97,46.98,320628.0,42.5233,42.5776,42.5052,42.5142,320628.0
2018-11-27 12:45:00,46.98,47.0,46.88,46.92,236083.0,42.5142,42.5323,42.4237,42.4599,236083.0
2018-11-27 12:50:00,46.91,46.92,46.82,46.83,324020.0,42.4509,42.4599,42.3694,42.3785,324020.0
2018-11-27 12:55:00,46.83,46.9,46.82,46.86,211447.0,42.3785,42.4418,42.3694,42.4056,211447.0
2018-11-27 13:00:00,46.87,46.92,46.82,46.83,229261.0,42.4147,42.4599,42.3694,42.3785,229261.0
2018-11-27 13:05:00,46.83,46.9,46.82,46.87,173761.0,42.3785,42.4418,42.3694,42.4147,173761.0
2018-11-27 13:10:00,46.88,46.91,46.82,46.82,241991.0,42.4237,42.4509,42.3694,42.3694,241991.0
2018-11-27 13:15:00,46.83,46.93,46.78,46.84,428440.0,42.3785,42.469,42.3332,42.3875,428440.0
2018-11-27 13:20:00,46.84,46.91,46.83,46.9,159053.0,42.3875,42.4509,42.3785,42.4418,159053.0
2018-11-27 13:25:00,46.9,46.97,46.86,46.96,142934.0,42.4418,42.5052,42.4056,42.4961,142934.0
2018-11-27 13:30:00,46.96,47.01,46.95,46.97,122774.0,42.4961,42.5414,42.4871,42.5052,122774.0
2018-11-27 13:35:00,46.98,47.01,46.95,46.97,286871.0,42.5142,42.5414,42.4871,42.5052,286871.0
2018-11-27 13:40:00,46.97,46.98,46.88,46.91,229065.0,42.5052,42.5142,42.4237,42.4509,229065.0
2018-11-27 13:45:00,46.91,46.96,46.91,46.92,144108.0,42.4509,42.4961,42.4509,42.4599,144108.0
2018-11-27 13:50:00,46.92,46.94,46.91,46.91,104754.0,42.4599,42.478,42.4509,42.4509,104754.0
2018-11-27 13:55:00,46.91,47.01,46.9,46.98,282835.0,42.4509,42.5414,42.4418,42.5142,282835.0
2018-11-27 14:00:00,46.98,47.0,46.96,46.98,286564.0,42.5142,42.5323,42.4961,42.5142,286564.0
2018-11-27 14:05:00,46.98,47.17,46.97,47.14,266371.0,42.5142,42.6862,42.5052,42.659,266371.0
2018-11-27 14:10:00,47.14,47.14,47.1,47.13,757195.0,42.659,42.659,42.6228,42.65,757195.0
2018-11-27 14:15:00,47.13,47.13,47.07,47.1,190782.0,42.65,42.65,42.5957,42.6228,190782.0
2018-11-27 14:20:00,47.1,47.22,47.09,47.22,233720.0,42.6228,42.7314,42.6138,42.7314,233720.0
2018-11-27 14:25:00,47.22,47.3,47.22,47.27,182905.0,42.7314,42.8038,42.7314,42.7767,182905.0
2018-11-27 14:30:00,47.27,47.29,47.2,47.23,206539.0,42.7767,42.7948,42.7133,42.7405,206539.0
2018-11-27 14:35:00,47.23,47.24,47.17,47.2,247664.0,42.7405,42.7495,42.6862,42.7133,247664.0
2018-11-27 14:40:00,47.2,47.21,47.18,47.2,186980.0,42.7133,42.7224,42.6952,42.7133,186980.0
2018-11-27 14:45:00,47.21,47.21,47.18,47.2,192669.0,42.7224,42.7224,42.6952,42.7133,192669.0
2018-11-27 14:50:00,47.21,47.21,47.17,47.2,259452.0,42.7224,42.7224,42.6862,42.7133,259452.0
2018-11-27 14:55:00,47.19,47.2,47.14,47.15,197494.0,42.7043,42.7133,42.659,42.6681,197494.0
2018-11-27 15:00:00,47.15,47.21,47.12,47.2,255185.0,42.6681,42.7224,42.6409,42.7133,255185.0
2018-11-27 15:05:00,47.2,47.2,47.14,47.14,211345.0,42.7133,42.7133,42.659,42.659,211345.0
2018-11-27 15:10:00,47.15,47.17,47.11,47.13,216280.0,42.6681,42.6862,42.6319,42.65,216280.0
2018-11-27 15:15:00,47.13,47.16,47.12,47.12,171544.0,42.65,42.6771,42.6409,42.6409,171544.0
2018-11-27 15:20:00,47.12,47.2,47.12,47.19,204966.0,42.6409,42.7133,42.6409,42.7043,204966.0
2018-11-27 15:25:00,47.2,47.29,47.19,47.24,259368.0,42.7133,42.7948,42.7043,42.7495,259368.0
2018-11-27 15:30:00,47.25,47.26,47.2,47.24,347367.0,42.7586,42.7676,42.7133,42.7495,347367.0
2018-11-27 15:35:00,47.25,47.41,47.24,47.4,563403.0,42.7586,42.9034,42.7495,42.8943,563403.0
2018-11-27 15:40:00,47.4,47.4,47.35,47.36,440790.0,42.8943,42.8943,42.8491,42.8581,440790.0
2018-11-27 15:45:00,47.36,47.38,47.32,47.34,558642.0,42.8581,42.8762,42.8219,42.84,558642.0
2018-11-27 15:50:00,47.34,47.4,47.32,47.39,662494.0,42.84,42.8943,42.8219,42.8853,662494.0
2018-11-27 15:55:00,47.38,47.46,47.38,47.44,1742444.0,42.8762,42.9486,42.8762,42.9305,1742444.0
2018-11-28 09:30:00,47.73,47.85,47.64,47.66,419088.0,43.1929,43.3015,43.1115,43.1296,419088.0
2018-11-28 09:35:00,47.66,47.69,47.5,47.51,299171.0,43.1296,43.1567,42.9848,42.9939,299171.0
2018-11-28 09:40:00,47.52,47.56,47.48,47.51,323114.0,43.0029,43.0391,42.9667,42.9939,323114.0
2018-11-28 09:45:00,47.51,47.64,47.5,47.62,286936.0,42.9939,43.1115,42.9848,43.0934,286936.0
2018-11-28 09:50:00,47.62,47.66,47.56,47.57,287139.0,43.0934,43.1296,43.0391,43.0482,287139.0
2018-11-28 09:55:00,47.57,47.61,47.5,47.51,275960.0,43.0482,43.0844,42.9848,42.9939,275960.0
2018-11-28 10:00:00,47.51,47.54,47.49,47.51,534186.0,42.9939,43.021,42.9758,42.9939,534186.0
2018-11-28 10:05:00,47.51,47.53,47.5,47.52,324235.0,42.9939,43.012,42.9848,43.0029,324235.0
2018-11-28 10:10:00,47.53,47.56,47.47,47.51,488873.0,43.012,43.0391,42.9577,42.9939,488873.0
2018-11-28 10:15:00,47.51,47.53,47.38,47.51,624937.0,42.9939,43.012,42.8762,42.9939,624937.0
2018-11-28 10:20:00,47.51,47.55,47.46,47.51,259161.0,42.9939,43.0301,42.9486,42.9939,259161.0
2018-11-28 10:25:00,47.51,47.54,47.46,47.5,224243.0,42.9939,43.021,42.9486,42.9848,224243.0
2018-11-28 10:30:00,47.51,47.51,47.43,47.49,243641.0,42.9939,42.9939,42.9215,42.9758,243641.0
2018-11-28 10:35:00,47.49,47.52,47.44,47.5,214059.0,42.9758,43.0029,42.9305,42.9848,214059.0
2018-11-28 10:40:00,47.5,47.52,47.44,47.45,216719.0,42.9848,43.0029,42.9305,42.9396,216719.0
2018-11-28 10:45:00,47.45,47.45,47.4,47.43,243567.0,42.9396,42.9396,42.8943,42.9215,243567.0
2018-11-28 10:50:00,47.43,47.46,47.41,47.43,323230.0,42.9215,42.9486,42.9034,42.9215,323230.0
2018-11-28 10:55:00,47.43,47.51,47.42,47.49,146913.0,42.9215,42.9939,42.9124,42.9758,146913.0
2018-11-28 11:00:00,47.49,47.5,47.4,47.43,294599.0,42.9758,42.9848,42.8943,42.9215,294599.0
2018-11-28 11:05:00,47.42,47.42,47.37,47.4,210429.0,42.9124,42.9124,42.8672,42.8943,210429.0
2018-11-28 11:10:00,47.4,47.45,47.39,47.44,269663.0,42.8943,42.9396,42.8853,42.9305,269663.0
2018-11-28 11:15:00,47.44,47.45,47.39,47.43,129499.0,42.9305,42.9396,42.8853,42.9215,129499.0
2018-11-28 11:20:00,47.43,47.45,47.39,47.41,152924.0,42.9215,42.9396,42.8853,42.9034,152924.0
2018-11-28 11:25:00,47.41,47.45,47.38,47.45,115816.0,42.9034,42.9396,42.8762,42.9396,115816.0
2018-11-28 11:30:00,47.44,47.45,47.42,47.44,175300.0,42.9305,42.9396,42.9124,42.9305,175300.0
2018-11-28 11:35:00,47.45,47.46,47.4,47.42,174470.0,42.9396,42.9486,42.8943,42.9124,174470.0
2018-11-28 11:40:00,47.42,47.45,47.4,47.44,155366.0,42.9124,42.9396,42.8943,42.9305,155366.0
2018-11-28 11:45:00,47.44,47.46,47.41,47.45,131380.0,42.9305,42.9486,42.9034,42.9396,131380.0
2018-11-28 11:50:00,47.46,47.51,47.43,47.44,322753.0,42.9486,42.9939,42.9215,42.9305,322753.0
2018-11-28 11:55:00,47.45,47.45,47.39,47.45,227448.0,42.9396,42.9396,42.8853,42.9396,227448.0
2018-11-28 12:00:00,47.45,47.62,47.41,47.61,940980.0,42.9396,43.0934,42.9034,43.0844,940980.0
2018-11-28 12:05:00,47.61,47.77,47.61,47.77,362108.0,43.0844,43.2291,43.0844,43.2291,362108.0
2018-11-28 12:10:00,47.77,47.77,47.67,47.72,443100.0,43.2291,43.2291,43.1386,43.1839,443100.0
2018-11-28 12:15:00,47.72,47.75,47.64,47.66,353341.0,43.1839,43.211,43.1115,43.1296,353341.0
2018-11-28 12:20:00,47.66,47.71,47.63,47.66,414621.0,43.1296,43.1748,43.1025,43.1296,414621.0
2018-11-28 12:25:00,47.67,47.71,47.66,47.69,433054.0,43.1386,43.1748,43.1296,43.1567,433054.0
2018-11-28 12:30:00,47.7,47.72,47.63,47.66,399380.0,43.1658,43.1839,43.1025,43.1296,399380.0
2018-11-28 12:35:00,47.66,47.71,47.66,47.7,298230.0,43.1296,43.1748,43.1296,43.1658,298230.0
2018-11-28 12:40:00,47.71,47.81,47.69,47.8,275181.0,43.1748,43.2653,43.1567,43.2563,275181.0
2018-11-28 12:45:00,47.8,47.86,47.78,47.8,241078.0,43.2563,43.3106,43.2382,43.2563,241078.0
2018-11-28 12:50:00,47.81,47.87,47.77,47.77,273772.0,43.2653,43.3196,43.2291,43.2291,273772.0
2018-11-28 12:55:00,47.77,47.78,47.66,47.66,444924.0,43.2291,43.2382,43.1296,43.1296,444924.0
2018-11-28 13:00:00,47.67,47.69,47.56,47.57,277010.0,43.1386,43.1567,43.0391,43.0482,277010.0
2018-11-28 13:05:00,47.57,47.58,47.53,47.54,226920.0,43.0482,43.0572,43.012,43.021,226920.0
2018-11-28 13:10:00,47.54,47.61,47.5,47.6,259730.0,43.021,43.0844,42.9848,43.0753,259730.0
2018-11-28 13:15:00,47.6,47.68,47.59,47.65,191762.0,43.0753,43.1477,43.0663,43.1205,191762.0
2018-11-28 13:20:00,47.65,47.67,47.62,47.65,185993.0,43.1205,43.1386,43.0934,43.1205,185993.0
2018-11-28 13:25:00,47.65,47.75,47.64,47.7,261459.0,43.1205,43.211,43.1115,43.1658,261459.0
2018-11-28 13:30:00,47.71,47.75,47.68,47.72,247679.0,43.1748,43.211,43.1477,43.1839,247679.0
2018-11-28 13:35:00,47.72,47.85,47.71,47.83,259054.0,43.1839,43.3015,43.1748,43.2834,259054.0
2018-11-28 13:40:00,47.83,47.89,47.82,47.86,218363.0,43.2834,43.3377,43.2744,43.3106,218363.0
2018-11-28 13:45:00,47.86,47.88,47.79,47.79,198104.0,43.3106,43.3287,43.2472,43.2472,198104.0
2018-11-28 13:50:00,47.8,47.8,47.71,47.72,271564.0,43.2563,43.2563,43.1748,43.1839,271564.0
2018-11-28 13:55:00,47.72,47.79,47.72,47.74,251236.0,43.1839,43.2472,43.1839,43.202,251236.0
2018-11-28 14:00:00,47.75,47.82,47.72,47.82,246416.0,43.211,43.2744,43.1839,43.2744,246416.0
2018-11-28 14:05:00,47.82,47.84,47.78,47.79,201300.0,43.2744,43.2925,43.2382,43.2472,201300.0
2018-11-28 14:10:00,47.79,47.81,47.77,47.78,206480.0,43.2472,43.2653,43.2291,43.2382,206480.0
2018-11-28 14:15:00,47.78,47.83,47.72,47.81,314634.0,43.2382,43.2834,43.1839,43.2653,314634.0
2018-11-28 14:20:00,47.81,47.83,47.75,47.8,203376.0,43.2653,43.2834,43.211,43.2563,203376.0
2018-11-28 14:25:00,47.8,47.86,47.8,47.83,196512.0,43.2563,43.3106,43.2563,43.2834,196512.0
2018-11-28 14:30:00,47.83,47.86,47.78,47.79,204200.0,43.2834,43.3106,43.2382,43.2472,204200.0
2018-11-28 14:35:00,47.78,47.81,47.73,47.77,377616.0,43.2382,43.2653,43.1929,43.2291,377616.0
2018-11-28 14:40:00,47.77,47.78,47.71,47.73,246343.0,43.2291,43.2382,43.1748,43.1929,246343.0
2018-11-28 14:45:00,47.73,47.8,47.72,47.75,298598.0,43.1929,43.2563,43.1839,43.211,298598.0
2018-11-28 14:50:00,47.74,47.78,47.72,47.74,233568.0,43.202,43.2382,43.1839,43.202,233568.0
2018-11-28 14:55:00,47.74,47.81,47.74,47.79,245223.0,43.202,43.2653,43.202,43.2472,245223.0
2018-11-28 15:00:00,47.8,47.8,47.72,47.76,255845.0,43.2563,43.2563,43.1839,43.2201,255845.0
2018-11-28 15:05:00,47.76,47.86,47.75,47.82,280986.0,43.2201,43.3106,43.211,43.2744,280986.0
2018-11-28 15:10:00,47.82,47.91,47.81,47.9,296869.0,43.2744,43.3558,43.2653,43.3468,296869.0
2018-11-28 15:15:00,47.9,47.91,47.87,47.9,252812.0,43.3468,43.3558,43.3196,43.3468,252812.0
2018-11-28 15:20:00,47.91,48.0,47.8,47.97,286507.0,43.3558,43.4373,43.2563,43.4101,286507.0
2018-11-28 15:25:00,47.97,47.99,47.93,47.97,300414.0,43.4101,43.4282,43.3739,43.4101,300414.0
2018-11-28 15:30:00,47.96,48.05,47.9,48.04,464058.0,43.4011,43.4825,43.3468,43.4735,464058.0
2018-11-28 15:35:00,48.04,48.12,48.03,48.12,377769.0,43.4735,43.5459,43.4644,43.5459,377769.0
2018-11-28 15:40:00,48.12,48.19,48.1,48.18,380757.0,43.5459,43.6092,43.5278,43.6002,380757.0
2018-11-28 15:45:00,48.18,48.25,48.17,48.23,464272.0,43.6002,43.6635,43.5911,43.6454,464272.0
2018-11-28 15:50:00,48.24,48.25,48.15,48.16,617005.0,43.6545,43.6635,43.573,43.5821,617005.0
2018-11-28 15:55:00,48.15,48.21,48.14,48.2,1133203.0,43.573,43.6273,43.564,43.6183,1133203.0
2018-11-29 09:30:00,48.38,48.38,47.96,47.97,359511.0,43.7812,43.7812,43.4011,43.4101,359511.0
2018-11-29 09:35:00,47.97,48.13,47.91,48.06,228491.0,43.4101,43.5549,43.3558,43.4916,228491.0
2018-11-29 09:40:00,48.06,48.29,48.04,48.26,255873.0,43.4916,43.6997,43.4735,43.6726,255873.0
2018-11-29 09:45:00,48.26,48.27,48.02,48.13,218796.0,43.6726,43.6816,43.4554,43.5549,218796.0
2018-11-29 09:50:00,48.13,48.3,48.12,48.18,286315.0,43.5549,43.7088,43.5459,43.6002,286315.0
2018-11-29 09:55:00,48.18,48.19,48.07,48.14,224951.0,43.6002,43.6092,43.5006,43.564,224951.0
2018-11-29 10:00:00,48.14,48.22,48.13,48.18,209806.0,43.564,43.6364,43.5549,43.6002,209806.0
2018-11-29 10:05:00,48.17,48.25,48.1,48.23,241004.0,43.5911,43.6635,43.5278,43.6454,241004.0
2018-11-29 10:10:00,48.23,48.29,48.17,48.25,178494.0,43.6454,43.6997,43.5911,43.6635,178494.0
2018-11-29 10:15:00,48.26,48.27,48.12,48.12,209553.0,43.6726,43.6816,43.5459,43.5459,209553.0
2018-11-29 10:20:00,48.12,48.16,48.07,48.07,142249.0,43.5459,43.5821,43.5006,43.5006,142249.0
2018-11-29 10:25:00,48.08,48.11,47.97,48.01,182582.0,43.5097,43.5368,43.4101,43.4463,182582.0
2018-11-29 10:30:00,48.02,48.17,48.01,48.08,310178.0,43.4554,43.5911,43.4463,43.5097,310178.0
2018-11-29 10:35:00,48.08,48.08,47.93,47.96,190853.0,43.5097,43.5097,43.3739,43.4011,190853.0
2018-11-29 10:40:00,47.96,47.96,47.83,47.84,197638.0,43.4011,43.4011,43.2834,43.2925,197638.0
2018-11-29 10:45:00,47.84,47.87,47.74,47.74,160209.0,43.2925,43.3196,43.202,43.202,160209.0
2018-11-29 10:50:00,47.75,47.76,47.66,47.69,145821.0,43.211,43.2201,43.1296,43.1567,145821.0
2018-11-29 10:55:00,47.69,47.74,47.63,47.72,147266.0,43.1567,43.202,43.1025,43.1839,147266.0
2018-11-29 11:00:00,47.72,47.75,47.64,47.67,367396.0,43.1839,43.211,43.1115,43.1386,367396.0
2018-11-29 11:05:00,47.67,47.68,47.57,47.58,276030.0,43.1386,43.1477,43.0482,43.0572,276030.0
2018-11-29 11:10:00,47.57,47.6,47.52,47.58,284799.0,43.0482,43.0753,43.0029,43.0572,284799.0
2018-11-29 11:15:00,47.59,47.64,47.55,47.57,182068.0,43.0663,43.1115,43.0301,43.0482,182068.0
2018-11-29 11:20:00,47.56,47.66,47.5,47.55,319782.0,43.0391,43.1296,42.9848,43.0301,319782.0
2018-11-29 11:25:00,47.55,47.62,47.54,47.6,161660.0,43.0301,43.0934,43.021,43.0753,161660.0
2018-11-29 11:30:00,47.6,47.62,47.49,47.61,327669.0,43.0753,43.0934,42.9758,43.0844,327669.0
2018-11-29 11:35:00,47.61,47.66,47.57,47.58,204981.0,43.0844,43.1296,43.0482,43.0572,204981.0
2018-11-29 11:40:00,47.58,47.6,47.47,47.51,216977.0,43.0572,43.0753,42.9577,42.9939,216977.0
2018-11-29 11:45:00,47.5,47.54,47.47,47.51,195646.0,42.9848,43.021,42.9577,42.9939,195646.0
2018-11-29 11:50:00,47.51,47.6,47.44,47.59,320940.0,42.9939,43.0753,42.9305,43.0663,320940.0
2018-11-29 11:55:00,47.59,47.62,47.55,47.6,164299.0,43.0663,43.0934,43.0301,43.0753,164299.0
2018-11-29 12:00:00,47.59,47.61,47.54,47.59,155114.0,43.0663,43.0844,43.021,43.0663,155114.0
2018-11-29 12:05:00,47.59,47.72,47.59,47.72,147116.0,43.0663,43.1839,43.0663,43.1839,147116.0
2018-11-29 12:10:00,47.72,47.74,47.68,47.7,139347.0,43.1839,43.202,43.1477,43.1658,139347.0
2018-11-29 12:15:00,47.7,47.79,47.69,47.74,128411.0,43.1658,43.2472,43.1567,43.202,128411.0
2018-11-29 12:20:00,47.74,47.8,47.7,47.79,119868.0,43.202,43.2563,43.1658,43.2472,119868.0
2018-11-29 12:25:00,47.8,47.83,47.78,47.82,100569.0,43.2563,43.2834,43.2382,43.2744,100569.0
2018-11-29 12:30:00,47.83,47.83,47.76,47.77,121541.0,43.2834,43.2834,43.2201,43.2291,121541.0
2018-11-29 12:35:00,47.77,47.85,47.76,47.85,124285.0,43.2291,43.3015,43.2201,43.3015,124285.0
2018-11-29 12:40:00,47.85,47.91,47.84,47.84,131259.0,43.3015,43.3558,43.2925,43.2925,131259.0
2018-11-29 12:45:00,47.84,47.85,47.82,47.84,124864.0,43.2925,43.3015,43.2744,43.2925,124864.0
2018-11-29 12:50:00,47.84,47.86,47.83,47.83,110374.0,43.2925,43.3106,43.2834,43.2834,110374.0
2018-11-29 12:55:00,47.83,47.84,47.8,47.84,152951.0,43.2834,43.2925,43.2563,43.2925,152951.0
2018-11-29 13:00:00,47.84,47.87,47.81,47.86,135267.0,43.2925,43.3196,43.2653,43.3106,135267.0
2018-11-29 13:05:00,47.86,47.86,47.8,47.8,101743.0,43.3106,43.3106,43.2563,43.2563,101743.0
2018-11-29 13:10:00,47.81,47.82,47.78,47.82,120123.0,43.2653,43.2744,43.2382,43.2744,120123.0
2018-11-29 13:15:00,47.82,47.86,47.81,47.85,90710.0,43.2744,43.3106,43.2653,43.3015,90710.0
2018-11-29 13:20:00,47.85,47.85,47.81,47.81,101895.0,43.3015,43.3015,43.2653,43.2653,101895.0
2018-11-29 13:25:00,47.81,47.83,47.81,47.82,94583.0,43.2653,43.2834,43.2653,43.2744,94583.0
2018-11-29 13:30:00,47.83,47.85,47.8,47.8,170180.0,43.2834,43.3015,43.2563,43.2563,170180.0
2018-11-29 13:35:00,47.8,47.83,47.8,47.81,122922.0,43.2563,43.2834,43.2563,43.2653,122922.0
2018-11-29 13:40:00,47.81,47.82,47.8,47.81,108087.0,43.2653,43.2744,43.2563,43.2653,108087.0
2018-11-29 13:45:00,47.81,47.87,47.8,47.87,185808.0,43.2653,43.3196,43.2563,43.3196,185808.0
2018-11-29 13:50:00,47.87,47.89,47.84,47.86,191521.0,43.3196,43.3377,43.2925,43.3106,191521.0
2018-11-29 13:55:00,47.86,47.87,47.85,47.86,110758.0,43.3106,43.3196,43.3015,43.3106,110758.0
2018-11-29 14:00:00,47.86,47.96,47.81,47.93,211142.0,43.3106,43.4011,43.2653,43.3739,211142.0
2018-11-29 14:05:00,47.94,47.95,47.88,47.9,103776.0,43.383,43.392,43.3287,43.3468,103776.0
2018-11-29 14:10:00,47.89,48.04,47.88,48.02,115696.0,43.3377,43.4735,43.3287,43.4554,115696.0
2018-11-29 14:15:00,48.02,48.13,48.01,48.09,175185.0,43.4554,43.5549,43.4463,43.5187,175185.0
2018-11-29 14:20:00,48.09,48.14,48.06,48.12,125806.0,43.5187,43.564,43.4916,43.5459,125806.0
2018-11-29 14:25:00,48.11,48.14,48.08,48.11,122120.0,43.5368,43.564,43.5097,43.5368,122120.0
2018-11-29 14:30:00,48.11,48.17,48.1,48.14,134239.0,43.5368,43.5911,43.5278,43.564,134239.0
2018-11-29 14:35:00,48.13,48.18,48.11,48.13,138059.0,43.5549,43.6002,43.5368,43.5549,138059.0
2018-11-29 14:40:00,48.12,48.15,48.07,48.13,149869.0,43.5459,43.573,43.5006,43.5549,149869.0
2018-11-29 14:45:00,48.12,48.14,48.08,48.12,121779.0,43.5459,43.564,43.5097,43.5459,121779.0
2018-11-29 14:50:00,48.12,48.2,48.1,48.18,156457.0,43.5459,43.6183,43.5278,43.6002,156457.0
2018-11-29 14:55:00,48.17,48.23,48.16,48.21,168383.0,43.5911,43.6454,43.5821,43.6273,168383.0
2018-11-29 15:00:00,48.21,48.25,48.18,48.2,160158.0,43.6273,43.6635,43.6002,43.6183,160158.0
2018-11-29 15:05:00,48.2,48.2,48.15,48.17,148404.0,43.6183,43.6183,43.573,43.5911,148404.0
2018-11-29 15:10:00,48.18,48.2,48.15,48.18,153455.0,43.6002,43.6183,43.573,43.6002,153455.0
2018-11-29 15:15:00,48.19,48.19,48.13,48.14,143901.0,43.6092,43.6092,43.5549,43.564,143901.0
2018-11-29 15:20:00,48.13,48.16,48.09,48.09,134086.0,43.5549,43.5821,43.5187,43.5187,134086.0
2018-11-29 15:25:00,48.09,48.17,48.07,48.17,179612.0,43.5187,43.5911,43.5006,43.5911,179612.0
2018-11-29 15:30:00,48.16,48.17,48.06,48.1,245049.0,43.5821,43.5911,43.4916,43.5278,245049.0
2018-11-29 15:35:00,48.1,48.16,48.09,48.13,249350.0,43.5278,43.5821,43.5187,43.5549,249350.0
2018-11-29 15:40:00,48.13,48.15,48.07,48.08,207507.0,43.5549,43.573,43.5006,43.5097,207507.0
2018-11-29 15:45:00,48.07,48.09,47.93,47.95,375484.0,43.5006,43.5187,43.3739,43.392,375484.0
2018-11-29 15:50:00,47.95,48.02,47.94,48.01,363311.0,43.392,43.4554,43.383,43.4463,363311.0
2018-11-29 15:55:00,48.01,48.02,47.89,47.9,729516.0,43.4463,43.4554,43.3377,43.3468,729516.0
2018-11-30 09:30:00,48.09,48.13,47.71,47.72,439917.0,43.5187,43.5549,43.1748,43.1839,439917.0
2018-11-30 09:35:00,47.72,47.93,47.71,47.91,243930.0,43.1839,43.3739,43.1748,43.3558,243930.0
2018-11-30 09:40:00,47.91,47.92,47.75,47.83,203996.0,43.3558,43.3649,43.211,43.2834,203996.0
2018-11-30 09:45:00,47.84,48.01,47.79,47.95,251739.0,43.2925,43.4463,43.2472,43.392,251739.0
2018-11-30 09:50:00,47.96,47.96,47.86,47.87,248261.0,43.4011,43.4011,43.3106,43.3196,248261.0
2018-11-30 09:55:00,47.87,47.96,47.86,47.96,230680.0,43.3196,43.4011,43.3106,43.4011,230680.0
2018-11-30 10:00:00,47.96,48.02,47.93,48.02,209165.0,43.4011,43.4554,43.3739,43.4554,209165.0
2018-11-30 10:05:00,48.01,48.04,47.97,47.99,196351.0,43.4463,43.4735,43.4101,43.4282,196351.0
2018-11-30 10:10:00,47.99,48.1,47.98,48.09,232582.0,43.4282,43.5278,43.4192,43.5187,232582.0
2018-11-30 10:15:00,48.09,48.12,48.0,48.08,155262.0,43.5187,43.5459,43.4373,43.5097,155262.0
2018-11-30 10:20:00,48.08,48.22,48.07,48.2,168362.0,43.5097,43.6364,43.5006,43.6183,168362.0
2018-11-30 10:25:00,48.2,48.28,48.17,48.2,274795.0,43.6183,43.6907,43.5911,43.6183,274795.0
2018-11-30 10:30:00,48.21,48.37,48.18,48.34,214686.0,43.6273,43.7721,43.6002,43.745,214686.0
2018-11-30 10:35:00,48.35,48.46,48.35,48.41,227336.0,43.754,43.8536,43.754,43.8083,227336.0
2018-11-30 10:40:00,48.41,48.5,48.37,48.49,294539.0,43.8083,43.8898,43.7721,43.8807,294539.0
2018-11-30 10:45:00,48.5,48.53,48.44,48.45,247961.0,43.8898,43.9169,43.8355,43.8445,247961.0
2018-11-30 10:50:00,48.45,48.5,48.39,48.5,162625.0,43.8445,43.8898,43.7902,43.8898,162625.0
2018-11-30 10:55:00,48.5,48.51,48.4,48.4,149943.0,43.8898,43.8988,43.7993,43.7993,149943.0
2018-11-30 11:00:00,48.39,48.47,48.39,48.45,163277.0,43.7902,43.8626,43.7902,43.8445,163277.0
2018-11-30 11:05:00,48.45,48.45,48.32,48.34,151412.0,43.8445,43.8445,43.7269,43.745,151412.0
2018-11-30 11:10:00,48.34,48.37,48.32,48.35,139084.0,43.745,43.7721,43.7269,43.754,139084.0
2018-11-30 11:15:00,48.35,48.47,48.32,48.44,236170.0,43.754,43.8626,43.7269,43.8355,236170.0
2018-11-30 11:20:00,48.43,48.5,48.41,48.48,163058.0,43.8264,43.8898,43.8083,43.8717,163058.0
2018-11-30 11:25:00,48.48,48.51,48.37,48.42,180130.0,43.8717,43.8988,43.7721,43.8174,180130.0
2018-11-30 11:30:00,48.42,48.43,48.37,48.37,142957.0,43.8174,43.8264,43.7721,43.7721,142957.0
2018-11-30 11:35:00,48.38,48.39,48.34,48.36,92771.0,43.7812,43.7902,43.745,43.7631,92771.0
2018-11-30 11:40:00,48.35,48.45,48.35,48.45,127748.0,43.754,43.8445,43.754,43.8445,127748.0
2018-11-30 11:45:00,48.45,48.58,48.43,48.56,164109.0,43.8445,43.9621,43.8264,43.944,164109.0
2018-11-30 11:50:00,48.57,48.59,48.51,48.55,109481.0,43.9531,43.9712,43.8988,43.935,109481.0
2018-11-30 11:55:00,48.54,48.57,48.51,48.52,126258.0,43.9259,43.9531,43.8988,43.9079,126258.0
2018-11-30 12:00:00,48.51,48.54,48.45,48.48,178197.0,43.8988,43.9259,43.8445,43.8717,178197.0
2018-11-30 12:05:00,48.48,48.54,48.46,48.53,141207.0,43.8717,43.9259,43.8536,43.9169,141207.0
2018-11-30 12:10:00,48.53,48.53,48.49,48.52,81703.0,43.9169,43.9169,43.8807,43.9079,81703.0
2018-11-30 12:15:00,48.52,48.52,48.47,48.48,121305.0,43.9079,43.9079,43.8626,43.8717,121305.0
2018-11-30 12:20:00,48.48,48.52,48.47,48.5,93719.0,43.8717,43.9079,43.8626,43.8898,93719.0
2018-11-30 12:25:00,48.51,48.53,48.42,48.42,94631.0,43.8988,43.9169,43.8174,43.8174,94631.0
2018-11-30 12:30:00,48.43,48.45,48.4,48.43,119996.0,43.8264,43.8445,43.7993,43.8264,119996.0
2018-11-30 12:35:00,48.43,48.44,48.41,48.42,63009.0,43.8264,43.8355,43.8083,43.8174,63009.0
2018-11-30 12:40:00,48.43,48.47,48.41,48.42,110031.0,43.8264,43.8626,43.8083,43.8174,110031.0
2018-11-30 12:45:00,48.42,48.5,48.41,48.45,133704.0,43.8174,43.8898,43.8083,43.8445,133704.0
2018-11-30 12:50:00,48.45,48.48,48.44,48.47,85338.0,43.8445,43.8717,43.8355,43.8626,85338.0
2018-11-30 12:55:00,48.46,48.51,48.43,48.44,137824.0,43.8536,43.8988,43.8264,43.8355,137824.0
2018-11-30 13:00:00,48.44,48.44,48.37,48.38,82083.0,43.8355,43.8355,43.7721,43.7812,82083.0
2018-11-30 13:05:00,48.37,48.39,48.33,48.33,116188.0,43.7721,43.7902,43.7359,43.7359,116188.0
2018-11-30 13:10:00,48.33,48.42,48.33,48.42,140975.0,43.7359,43.8174,43.7359,43.8174,140975.0
2018-11-30 13:15:00,48.42,48.46,48.38,48.46,94611.0,43.8174,43.8536,43.7812,43.8536,94611.0
2018-11-30 13:20:00,48.47,48.56,48.47,48.54,247596.0,43.8626,43.944,43.8626,43.9259,247596.0
2018-11-30 13:25:00,48.54,48.58,48.52,48.54,87431.0,43.9259,43.9621,43.9079,43.9259,87431.0
2018-11-30 13:30:00,48.55,48.64,48.5,48.62,290720.0,43.935,44.0164,43.8898,43.9983,290720.0
2018-11-30 13:35:00,48.61,48.69,48.61,48.64,152071.0,43.9893,44.0617,43.9893,44.0164,152071.0
2018-11-30 13:40:00,48.64,48.67,48.62,48.65,87869.0,44.0164,44.0436,43.9983,44.0255,87869.0
2018-11-30 13:45:00,48.65,48.68,48.61,48.67,109029.0,44.0255,44.0526,43.9893,44.0436,109029.0
2018-11-30 13:50:00,48.67,48.72,48.66,48.7,144169.0,44.0436,44.0888,44.0345,44.0707,144169.0
2018-11-30 13:55:00,48.7,48.73,48.69,48.72,95041.0,44.0707,44.0979,44.0617,44.0888,95041.0
2018-11-30 14:00:00,48.73,48.75,48.69,48.72,163583.0,44.0979,44.116,44.0617,44.0888,163583.0
2018-11-30 14:05:00,48.71,48.73,48.66,48.66,127511.0,44.0798,44.0979,44.0345,44.0345,127511.0
2018-11-30 14:10:00,48.66,48.7,48.65,48.66,100931.0,44.0345,44.0707,44.0255,44.0345,100931.0
2018-11-30 14:15:00,48.66,48.81,48.65,48.7,292695.0,44.0345,44.1703,44.0255,44.0707,292695.0
2018-11-30 14:20:00,48.71,48.73,48.68,48.69,91334.0,44.0798,44.0979,44.0526,44.0617,91334.0
2018-11-30 14:25:00,48.69,48.76,48.68,48.76,130962.0,44.0617,44.125,44.0526,44.125,130962.0
2018-11-30 14:30:00,48.75,48.76,48.6,48.6,231601.0,44.116,44.125,43.9802,43.9802,231601.0
2018-11-30 14:35:00,48.6,48.66,48.59,48.65,118131.0,43.9802,44.0345,43.9712,44.0255,118131.0
2018-11-30 14:40:00,48.64,48.72,48.63,48.67,168017.0,44.0164,44.0888,44.0074,44.0436,168017.0
2018-11-30 14:45:00,48.68,48.68,48.63,48.63,133147.0,44.0526,44.0526,44.0074,44.0074,133147.0
2018-11-30 14:50:00,48.63,48.69,48.62,48.65,150584.0,44.0074,44.0617,43.9983,44.0255,150584.0
2018-11-30 14:55:00,48.66,48.67,48.55,48.59,190996.0,44.0345,44.0436,43.935,43.9712,190996.0
2018-11-30 15:00:00,48.59,48.64,48.55,48.64,188166.0,43.9712,44.0164,43.935,44.0164,188166.0
2018-11-30 15:05:00,48.63,48.71,48.59,48.71,168362.0,44.0074,44.0798,43.9712,44.0798,168362.0
2018-11-30 15:10:00,48.7,48.73,48.68,48.71,145981.0,44.0707,44.0979,44.0526,44.0798,145981.0
2018-11-30 15:15:00,48.7,48.79,48.69,48.78,193686.0,44.0707,44.1522,44.0617,44.1431,193686.0
2018-11-30 15:20:00,48.78,48.84,48.77,48.8,214365.0,44.1431,44.1974,44.1341,44.1612,214365.0
2018-11-30 15:25:00,48.79,48.8,48.69,48.69,178336.0,44.1522,44.1612,44.0617,44.0617,178336.0
2018-11-30 15:30:00,48.69,48.76,48.68,48.75,320173.0,44.0617,44.125,44.0526,44.116,320173.0
2018-11-30 15:35:00,48.75,48.8,48.69,48.79,309846.0,44.116,44.1612,44.0617,44.1522,309846.0
2018-11-30 15:40:00,48.79,48.79,48.62,48.63,284697.0,44.1522,44.1522,43.9983,44.0074,284697.0
2018-11-30 15:45:00,48.64,48.68,48.62,48.65,478297.0,44.0164,44.0526,43.9983,44.0255,478297.0
2018-11-30 15:50:00,48.65,48.67,48.6,48.61,458643.0,44.0255,44.0436,43.9802,43.9893,458643.0
2018-11-30 15:55:00,48.61,48.8,48.61,48.74,1809015.0,43.9893,44.1612,43.9893,44.1069,1809015.0
2018-12-03 09:30:00,49.44,49.44,49.21,49.3,549742.0,44.7404,44.7404,44.5323,44.6137,549742.0
2018-12-03 09:35:00,49.31,49.42,49.24,49.38,426100.0,44.6228,44.7223,44.5594,44.6861,426100.0
2018-12-03 09:40:00,49.38,49.47,49.26,49.45,356239.0,44.6861,44.7675,44.5775,44.7494,356239.0
2018-12-03 09:45:00,49.45,49.47,49.26,49.31,230419.0,44.7494,44.7675,44.5775,44.6228,230419.0
2018-12-03 09:50:00,49.32,49.34,49.27,49.3,256430.0,44.6318,44.6499,44.5866,44.6137,256430.0
2018-12-03 09:55:00,49.3,49.41,49.29,49.41,275981.0,44.6137,44.7133,44.6047,44.7133,275981.0
2018-12-03 10:00:00,49.41,49.57,49.39,49.57,386947.0,44.7133,44.858,44.6952,44.858,386947.0
2018-12-03 10:05:00,49.57,49.62,49.54,49.57,291102.0,44.858,44.9033,44.8309,44.858,291102.0
2018-12-03 10:10:00,49.58,49.75,49.54,49.66,225149.0,44.8671,45.0209,44.8309,44.9395,225149.0
2018-12-03 10:15:00,49.65,49.75,49.57,49.74,444858.0,44.9304,45.0209,44.858,45.0119,444858.0
2018-12-03 10:20:00,49.74,49.84,49.74,49.83,300300.0,45.0119,45.1024,45.0119,45.0933,300300.0
2018-12-03 10:25:00,49.84,49.85,49.71,49.74,286717.0,45.1024,45.1114,44.9847,45.0119,286717.0
2018-12-03 10:30:00,49.74,49.88,49.74,49.82,292510.0,45.0119,45.1386,45.0119,45.0843,292510.0
2018-12-03 10:35:00,49.82,49.95,49.78,49.9,275387.0,45.0843,45.2019,45.0481,45.1567,275387.0
2018-12-03 10:40:00,49.89,49.9,49.78,49.8,369838.0,45.1476,45.1567,45.0481,45.0662,369838.0
2018-12-03 10:45:00,49.81,49.86,49.62,49.62,190944.0,45.0752,45.1205,44.9033,44.9033,190944.0
2018-12-03 10:50:00,49.62,49.66,49.52,49.55,381976.0,44.9033,44.9395,44.8128,44.8399,381976.0
2018-12-03 10:55:00,49.56,49.64,49.55,49.63,218332.0,44.849,44.9214,44.8399,44.9123,218332.0
2018-12-03 11:00:00,49.64,49.83,49.56,49.82,408881.0,44.9214,45.0933,44.849,45.0843,408881.0
2018-12-03 11:05:00,49.82,49.83,49.67,49.69,311193.0,45.0843,45.0933,44.9485,44.9666,311193.0
2018-12-03 11:10:00,49.69,49.8,49.62,49.68,403574.0,44.9666,45.0662,44.9033,44.9576,403574.0
2018-12-03 11:15:00,49.68,49.82,49.66,49.82,203755.0,44.9576,45.0843,44.9395,45.0843,203755.0
2018-12-03 11:20:00,49.82,49.83,49.71,49.71,191733.0,45.0843,45.0933,44.9847,44.9847,191733.0
2018-12-03 11:25:00,49.72,49.78,49.63,49.69,172778.0,44.9938,45.0481,44.9123,44.9666,172778.0
2018-12-03 11:30:00,49.7,49.76,49.68,49.75,176420.0,44.9757,45.03,44.9576,45.0209,176420.0
2018-12-03 11:35:00,49.75,49.75,49.65,49.68,147031.0,45.0209,45.0209,44.9304,44.9576,147031.0
2018-12-03 11:40:00,49.68,49.7,49.55,49.61,222714.0,44.9576,44.9757,44.8399,44.8942,222714.0
2018-12-03 11:45:00,49.62,49.72,49.56,49.72,209880.0,44.9033,44.9938,44.849,44.9938,209880.0
2018-12-03 11:50:00,49.72,49.78,49.69,49.71,250477.0,44.9938,45.0481,44.9666,44.9847,250477.0
2018-12-03 11:55:00,49.72,49.73,49.6,49.61,195007.0,44.9938,45.0028,44.8852,44.8942,195007.0
2018-12-03 12:00:00,49.6,49.65,49.59,49.6,142839.0,44.8852,44.9304,44.8761,44.8852,142839.0
2018-12-03 12:05:00,49.61,49.65,49.56,49.65,192532.0,44.8942,44.9304,44.849,44.9304,192532.0
2018-12-03 12:10:00,49.65,49.69,49.59,49.62,129025.0,44.9304,44.9666,44.8761,44.9033,129025.0
2018-12-03 12:15:00,49.62,49.7,49.61,49.64,103630.0,44.9033,44.9757,44.8942,44.9214,103630.0
2018-12-03 12:20:00,49.63,49.67,49.57,49.66,216823.0,44.9123,44.9485,44.858,44.9395,216823.0
2018-12-03 12:25:00,49.66,49.69,49.63,49.66,146922.0,44.9395,44.9666,44.9123,44.9395,146922.0
2018-12-03 12:30:00,49.67,49.86,49.66,49.85,193978.0,44.9485,45.1205,44.9395,45.1114,193978.0
2018-12-03 12:35:00,49.85,49.88,49.75,49.75,164946.0,45.1114,45.1386,45.0209,45.0209,164946.0
2018-12-03 12:40:00,49.75,49.76,49.65,49.66,162483.0,45.0209,45.03,44.9304,44.9395,162483.0
2018-12-03 12:45:00,49.66,49.69,49.64,49.67,132375.0,44.9395,44.9666,44.9214,44.9485,132375.0
2018-12-03 12:50:00,49.67,49.7,49.65,49.66,139422.0,44.9485,44.9757,44.9304,44.9395,139422.0
2018-12-03 12:55:00,49.67,49.74,49.66,49.73,95913.0,44.9485,45.0119,44.9395,45.0028,95913.0
2018-12-03 13:00:00,49.73,49.91,49.73,49.9,182295.0,45.0028,45.1657,45.0028,45.1567,182295.0
2018-12-03 13:05:00,49.9,49.9,49.85,49.86,111896.0,45.1567,45.1567,45.1114,45.1205,111896.0
2018-12-03 13:10:00,49.86,49.94,49.85,49.89,331071.0,45.1205,45.1929,45.1114,45.1476,331071.0
2018-12-03 13:15:00,49.89,49.98,49.88,49.97,159327.0,45.1476,45.2291,45.1386,45.22,159327.0
2018-12-03 13:20:00,49.97,50.0,49.94,49.98,178218.0,45.22,45.2472,45.1929,45.2291,178218.0
2018-12-03 13:25:00,49.98,49.99,49.89,49.98,171326.0,45.2291,45.2381,45.1476,45.2291,171326.0
2018-12-03 13:30:00,49.97,49.98,49.91,49.92,129437.0,45.22,45.2291,45.1657,45.1748,129437.0
2018-12-03 13:35:00,49.93,49.93,49.83,49.84,111791.0,45.1838,45.1838,45.0933,45.1024,111791.0
2018-12-03 13:40:00,49.84,49.88,49.83,49.88,76490.0,45.1024,45.1386,45.0933,45.1386,76490.0
2018-12-03 13:45:00,49.88,49.89,49.82,49.83,142265.0,45.1386,45.1476,45.0843,45.0933,142265.0
2018-12-03 13:50:00,49.82,49.86,49.82,49.85,66083.0,45.0843,45.1205,45.0843,45.1114,66083.0
2018-12-03 13:55:00,49.85,49.86,49.75,49.82,148974.0,45.1114,45.1205,45.0209,45.0843,148974.0
2018-12-03 14:00:00,49.82,49.9,49.82,49.9,145719.0,45.0843,45.1567,45.0843,45.1567,145719.0
2018-12-03 14:05:00,49.9,49.9,49.73,49.78,167999.0,45.1567,45.1567,45.0028,45.0481,167999.0
2018-12-03 14:10:00,49.77,49.86,49.77,49.86,141698.0,45.039,45.1205,45.039,45.1205,141698.0
2018-12-03 14:15:00,49.86,49.95,49.85,49.92,177569.0,45.1205,45.2019,45.1114,45.1748,177569.0
2018-12-03 14:20:00,49.92,49.96,49.92,49.93,140447.0,45.1748,45.211,45.1748,45.1838,140447.0
2018-12-03 14:25:00,49.92,49.98,49.9,49.97,171557.0,45.1748,45.2291,45.1567,45.22,171557.0
2018-12-03 14:30:00,49.98,50.0,49.95,49.98,199753.0,45.2291,45.2472,45.2019,45.2291,199753.0
2018-12-03 14:35:00,49.98,50.0,49.96,49.99,164838.0,45.2291,45.2472,45.211,45.2381,164838.0
2018-12-03 14:40:00,50.0,50.0,49.9,49.91,155987.0,45.2472,45.2472,45.1567,45.1657,155987.0
2018-12-03 14:45:00,49.91,49.98,49.89,49.97,156036.0,45.1657,45.2291,45.1476,45.22,156036.0
2018-12-03 14:50:00,49.97,50.02,49.86,49.91,273372.0,45.22,45.2653,45.1205,45.1657,273372.0
2018-12-03 14:55:00,49.91,49.96,49.88,49.94,124839.0,45.1657,45.211,45.1386,45.1929,124839.0
2018-12-03 15:00:00,49.94,49.95,49.85,49.86,203707.0,45.1929,45.2019,45.1114,45.1205,203707.0
2018-12-03 15:05:00,49.86,49.97,49.84,49.9,215569.0,45.1205,45.22,45.1024,45.1567,215569.0
2018-12-03 15:10:00,49.9,50.01,49.89,49.99,254047.0,45.1567,45.2562,45.1476,45.2381,254047.0
2018-12-03 15:15:00,49.99,50.02,49.99,49.99,191294.0,45.2381,45.2653,45.2381,45.2381,191294.0
2018-12-03 15:20:00,50.0,50.01,49.98,49.99,304504.0,45.2472,45.2562,45.2291,45.2381,304504.0
2018-12-03 15:25:00,50.0,50.01,49.92,49.98,256006.0,45.2472,45.2562,45.1748,45.2291,256006.0
2018-12-03 15:30:00,49.98,50.06,49.97,50.05,310516.0,45.2291,45.3015,45.22,45.2924,310516.0
2018-12-03 15:35:00,50.06,50.12,50.05,50.07,436252.0,45.3015,45.3558,45.2924,45.3105,436252.0
2018-12-03 15:40:00,50.08,50.09,49.97,50.03,389273.0,45.3196,45.3286,45.22,45.2743,389273.0
2018-12-03 15:45:00,50.04,50.07,49.9,49.91,287450.0,45.2834,45.3105,45.1567,45.1657,287450.0
2018-12-03 15:50:00,49.92,49.94,49.81,49.81,331922.0,45.1748,45.1929,45.0752,45.0752,331922.0
2018-12-03 15:55:00,49.82,49.88,49.8,49.83,891894.0,45.0843,45.1386,45.0662,45.0933,891894.0
2018-12-04 09:30:00,49.52,49.8,49.52,49.65,410957.0,44.8128,45.0662,44.8128,44.9304,410957.0
2018-12-04 09:35:00,49.65,49.79,49.6,49.76,151493.0,44.9304,45.0571,44.8852,45.03,151493.0
2018-12-04 09:40:00,49.76,49.76,49.65,49.68,132596.0,45.03,45.03,44.9304,44.9576,132596.0
2018-12-04 09:45:00,49.68,49.71,49.65,49.69,156125.0,44.9576,44.9847,44.9304,44.9666,156125.0
2018-12-04 09:50:00,49.68,49.74,49.66,49.71,216018.0,44.9576,45.0119,44.9395,44.9847,216018.0
2018-12-04 09:55:00,49.71,50.02,49.71,50.0,364894.0,44.9847,45.2653,44.9847,45.2472,364894.0
2018-12-04 10:00:00,50.01,50.04,49.91,49.91,257330.0,45.2562,45.2834,45.1657,45.1657,257330.0
2018-12-04 10:05:00,49.91,49.98,49.88,49.97,181647.0,45.1657,45.2291,45.1386,45.22,181647.0
2018-12-04 10:10:00,49.97,50.01,49.87,49.91,164403.0,45.22,45.2562,45.1295,45.1657,164403.0
2018-12-04 10:15:00,49.91,50.07,49.89,49.9,114861.0,45.1657,45.3105,45.1476,45.1567,114861.0
2018-12-04 10:20:00,49.91,49.92,49.83,49.85,104448.0,45.1657,45.1748,45.0933,45.1114,104448.0
2018-12-04 10:25:00,49.84,50.06,49.84,50.05,142630.0,45.1024,45.3015,45.1024,45.2924,142630.0
2018-12-04 10:30:00,50.05,50.08,50.02,50.06,159953.0,45.2924,45.3196,45.2653,45.3015,159953.0
2018-12-04 10:35:00,50.07,50.17,50.02,50.16,212032.0,45.3105,45.401,45.2653,45.392,212032.0
2018-12-04 10:40:00,50.16,50.21,50.15,50.16,221362.0,45.392,45.4372,45.3829,45.392,221362.0
2018-12-04 10:45:00,50.16,50.18,50.05,50.17,208578.0,45.392,45.4101,45.2924,45.401,208578.0
2018-12-04 10:50:00,50.18,50.18,50.07,50.14,200390.0,45.4101,45.4101,45.3105,45.3739,200390.0
2018-12-04 10:55:00,50.14,50.2,50.13,50.16,207243.0,45.3739,45.4282,45.3648,45.392,207243.0
2018-12-04 11:00:00,50.15,50.16,50.01,50.13,297222.0,45.3829,45.392,45.2562,45.3648,297222.0
2018-12-04 11:05:00,50.13,50.22,50.12,50.19,298506.0,45.3648,45.4463,45.3558,45.4191,298506.0
2018-12-04 11:10:00,50.19,50.19,49.98,49.98,122459.0,45.4191,45.4191,45.2291,45.2291,122459.0
2018-12-04 11:15:00,49.98,49.99,49.94,49.98,182948.0,45.2291,45.2381,45.1929,45.2291,182948.0
2018-12-04 11:20:00,49.98,50.04,49.94,50.01,191465.0,45.2291,45.2834,45.1929,45.2562,191465.0
2018-12-04 11:25:00,50.0,50.01,49.95,49.97,140106.0,45.2472,45.2562,45.2019,45.22,140106.0
2018-12-04 11:30:00,49.97,49.98,49.93,49.95,193961.0,45.22,45.2291,45.1838,45.2019,193961.0
2018-12-04 11:35:00,49.95,49.99,49.93,49.98,148244.0,45.2019,45.2381,45.1838,45.2291,148244.0
2018-12-04 11:40:00,49.99,50.04,49.97,49.98,176883.0,45.2381,45.2834,45.22,45.2291,176883.0
2018-12-04 11:45:00,49.98,50.02,49.97,49.98,200258.0,45.2291,45.2653,45.22,45.2291,200258.0
2018-12-04 11:50:00,49.98,50.0,49.95,50.0,157852.0,45.2291,45.2472,45.2019,45.2472,157852.0
2018-12-04 11:55:00,50.0,50.0,49.93,49.95,190132.0,45.2472,45.2472,45.1838,45.2019,190132.0
2018-12-04 12:00:00,49.94,49.96,49.89,49.9,267836.0,45.1929,45.211,45.1476,45.1567,267836.0
2018-12-04 12:05:00,49.9,49.91,49.73,49.87,441504.0,45.1567,45.1657,45.0028,45.1295,441504.0
2018-12-04 12:10:00,49.86,49.86,49.73,49.75,444330.0,45.1205,45.1205,45.0028,45.0209,444330.0
2018-12-04 12:15:00,49.74,49.78,49.65,49.74,396301.0,45.0119,45.0481,44.9304,45.0119,396301.0
2018-12-04 12:20:00,49.73,49.78,49.7,49.72,511910.0,45.0028,45.0481,44.9757,44.9938,511910.0
2018-12-04 12:25:00,49.73,49.77,49.58,49.58,247932.0,45.0028,45.039,44.8671,44.8671,247932.0
2018-12-04 12:30:00,49.58,49.59,49.36,49.55,413716.0,44.8671,44.8761,44.668,44.8399,413716.0
2018-12-04 12:35:00,49.55,49.64,49.53,49.58,200711.0,44.8399,44.9214,44.8218,44.8671,200711.0
2018-12-04 12:40:00,49.58,49.62,49.53,49.59,219586.0,44.8671,44.9033,44.8218,44.8761,219586.0
2018-12-04 12:45:00,49.58,49.66,49.56,49.58,142795.0,44.8671,44.9395,44.849,44.8671,142795.0
2018-12-04 12:50:00,49.57,49.58,49.49,49.52,219483.0,44.858,44.8671,44.7856,44.8128,219483.0
2018-12-04 12:55:00,49.52,49.62,49.51,49.56,190004.0,44.8128,44.9033,44.8037,44.849,190004.0
2018-12-04 13:00:00,49.55,49.57,49.5,49.56,180249.0,44.8399,44.858,44.7947,44.849,180249.0
2018-12-04 13:05:00,49.55,49.57,49.51,49.54,187115.0,44.8399,44.858,44.8037,44.8309,187115.0
2018-12-04 13:10:00,49.54,49.6,49.49,49.5,209504.0,44.8309,44.8852,44.7856,44.7947,209504.0
2018-12-04 13:15:00,49.51,49.61,49.49,49.53,179559.0,44.8037,44.8942,44.7856,44.8218,179559.0
2018-12-04 13:20:00,49.52,49.54,49.48,49.5,204100.0,44.8128,44.8309,44.7766,44.7947,204100.0
2018-12-04 13:25:00,49.5,49.52,49.23,49.31,266733.0,44.7947,44.8128,44.5504,44.6228,266733.0
2018-12-04 13:30:00,49.31,49.4,49.27,49.35,200254.0,44.6228,44.7042,44.5866,44.659,200254.0
2018-12-04 13:35:00,49.35,49.37,49.22,49.23,238468.0,44.659,44.6771,44.5413,44.5504,238468.0
2018-12-04 13:40:00,49.23,49.26,49.09,49.24,258890.0,44.5504,44.5775,44.4237,44.5594,258890.0
2018-12-04 13:45:00,49.24,49.33,49.17,49.29,191140.0,44.5594,44.6409,44.4961,44.6047,191140.0
2018-12-04 13:50:00,49.29,49.31,49.22,49.27,157297.0,44.6047,44.6228,44.5413,44.5866,157297.0
2018-12-04 13:55:00,49.27,49.42,49.27,49.36,295853.0,44.5866,44.7223,44.5866,44.668,295853.0
2018-12-04 14:00:00,49.36,49.37,49.27,49.28,280946.0,44.668,44.6771,44.5866,44.5956,280946.0
2018-12-04 14:05:00,49.28,49.41,49.26,49.41,172287.0,44.5956,44.7133,44.5775,44.7133,172287.0
2018-12-04 14:10:00,49.4,49.46,49.38,49.38,199012.0,44.7042,44.7585,44.6861,44.6861,199012.0
2018-12-04 14:15:00,49.38,49.42,49.34,49.38,171108.0,44.6861,44.7223,44.6499,44.6861,171108.0
2018-12-04 14:20:00,49.39,49.44,49.3,49.3,293571.0,44.6952,44.7404,44.6137,44.6137,293571.0
2018-12-04 14:25:00,49.3,49.3,49.15,49.15,236157.0,44.6137,44.6137,44.478,44.478,236157.0
2018-12-04 14:30:00,49.16,49.29,49.15,49.25,181502.0,44.487,44.6047,44.478,44.5685,181502.0
2018-12-04 14:35:00,49.25,49.29,49.19,49.23,195678.0,44.5685,44.6047,44.5142,44.5504,195678.0
2018-12-04 14:40:00,49.23,49.32,49.21,49.3,357673.0,44.5504,44.6318,44.5323,44.6137,357673.0
2018-12-04 14:45:00,49.3,49.47,49.27,49.45,308614.0,44.6137,44.7675,44.5866,44.7494,308614.0
2018-12-04 14:50:00,49.46,49.54,49.44,49.47,268979.0,44.7585,44.8309,44.7404,44.7675,268979.0
2018-12-04 14:55:00,49.47,49.49,49.29,49.3,132735.0,44.7675,44.7856,44.6047,44.6137,132735.0
2018-12-04 15:00:00,49.3,49.3,49.18,49.23,212415.0,44.6137,44.6137,44.5051,44.5504,212415.0
2018-12-04 15:05:00,49.22,49.25,49.14,49.16,469627.0,44.5413,44.5685,44.4689,44.487,469627.0
2018-12-04 15:10:00,49.16,49.2,49.1,49.19,364926.0,44.487,44.5232,44.4327,44.5142,364926.0
2018-12-04 15:15:00,49.2,49.27,49.13,49.17,252604.0,44.5232,44.5866,44.4599,44.4961,252604.0
2018-12-04 15:20:00,49.17,49.25,49.06,49.07,311536.0,44.4961,44.5685,44.3965,44.4056,311536.0
2018-12-04 15:25:00,49.07,49.2,49.02,49.05,243018.0,44.4056,44.5232,44.3603,44.3875,243018.0
2018-12-04 15:30:00,49.05,49.12,48.98,49.03,353465.0,44.3875,44.4508,44.3241,44.3694,353465.0
2018-12-04 15:35:00,49.03,49.11,48.89,48.92,284059.0,44.3694,44.4418,44.2427,44.2698,284059.0
2018-12-04 15:40:00,48.92,48.92,48.76,48.8,375728.0,44.2698,44.2698,44.125,44.1612,375728.0
2018-12-04 15:45:00,48.8,48.91,48.74,48.91,824923.0,44.1612,44.2608,44.1069,44.2608,824923.0
2018-12-04 15:50:00,48.91,48.95,48.83,48.87,451053.0,44.2608,44.297,44.1884,44.2246,451053.0
2018-12-04 15:55:00,48.86,48.87,48.71,48.78,1321872.0,44.2155,44.2246,44.0798,44.1431,1321872.0
2018-12-06 09:30:00,47.75,47.77,47.07,47.13,1082054.0,43.211,43.2291,42.5957,42.65,1082054.0
2018-12-06 09:35:00,47.13,47.29,46.97,46.98,984227.0,42.65,42.7948,42.5052,42.5142,984227.0
2018-12-06 09:40:00,46.98,46.98,46.63,46.7,619693.0,42.5142,42.5142,42.1975,42.2609,619693.0
2018-12-06 09:45:00,46.71,46.75,46.4,46.41,706076.0,42.2699,42.3061,41.9894,41.9984,706076.0
2018-12-06 09:50:00,46.4,46.46,46.19,46.2,531805.0,41.9894,42.0437,41.7993,41.8084,531805.0
2018-12-06 09:55:00,46.2,46.54,46.19,46.43,484196.0,41.8084,42.1161,41.7993,42.0165,484196.0
2018-12-06 10:00:00,46.43,46.63,46.38,46.56,508033.0,42.0165,42.1975,41.9713,42.1342,508033.0
2018-12-06 10:05:00,46.57,46.6,46.46,46.59,759015.0,42.1432,42.1704,42.0437,42.1613,759015.0
2018-12-06 10:10:00,46.6,46.63,46.37,46.39,448737.0,42.1704,42.1975,41.9622,41.9803,448737.0
2018-12-06 10:15:00,46.4,46.46,46.24,46.25,510123.0,41.9894,42.0437,41.8446,41.8536,510123.0
2018-12-06 10:20:00,46.26,46.56,46.24,46.43,415692.0,41.8627,42.1342,41.8446,42.0165,415692.0
2018-12-06 10:25:00,46.44,46.6,46.4,46.55,253165.0,42.0256,42.1704,41.9894,42.1251,253165.0
2018-12-06 10:30:00,46.55,46.58,46.46,46.47,398836.0,42.1251,42.1523,42.0437,42.0527,398836.0
2018-12-06 10:35:00,46.47,46.51,46.37,46.42,334870.0,42.0527,42.0889,41.9622,42.0075,334870.0
2018-12-06 10:40:00,46.43,46.48,46.33,46.38,316165.0,42.0165,42.0618,41.926,41.9713,316165.0
2018-12-06 10:45:00,46.38,46.39,46.22,46.23,447240.0,41.9713,41.9803,41.8265,41.8355,447240.0
2018-12-06 10:50:00,46.23,46.42,46.21,46.41,363032.0,41.8355,42.0075,41.8174,41.9984,363032.0
2018-12-06 10:55:00,46.41,46.41,46.17,46.18,434291.0,41.9984,41.9984,41.7812,41.7903,434291.0
2018-12-06 11:00:00,46.18,46.25,46.12,46.25,400836.0,41.7903,41.8536,41.736,41.8536,400836.0
2018-12-06 11:05:00,46.24,46.33,46.23,46.25,323485.0,41.8446,41.926,41.8355,41.8536,323485.0
2018-12-06 11:10:00,46.25,46.27,45.94,45.94,419725.0,41.8536,41.8717,41.5731,41.5731,419725.0
2018-12-06 11:15:00,45.95,46.02,45.91,46.0,439501.0,41.5821,41.6455,41.5459,41.6274,439501.0
2018-12-06 11:20:00,46.01,46.01,45.79,45.82,454492.0,41.6364,41.6364,41.4374,41.4645,454492.0
2018-12-06 11:25:00,45.8,45.86,45.65,45.66,521129.0,41.4464,41.5007,41.3107,41.3197,521129.0
2018-12-06 11:30:00,45.66,45.81,45.65,45.74,453082.0,41.3197,41.4555,41.3107,41.3921,453082.0
2018-12-06 11:35:00,45.74,45.95,45.72,45.93,497980.0,41.3921,41.5821,41.374,41.564,497980.0
2018-12-06 11:40:00,45.93,45.99,45.86,45.95,390172.0,41.564,41.6183,41.5007,41.5821,390172.0
2018-12-06 11:45:00,45.94,46.09,45.88,46.09,465280.0,41.5731,41.7088,41.5188,41.7088,465280.0
2018-12-06 11:50:00,46.08,46.24,46.08,46.19,369013.0,41.6998,41.8446,41.6998,41.7993,369013.0
2018-12-06 11:55:00,46.19,46.27,46.17,46.26,450342.0,41.7993,41.8717,41.7812,41.8627,450342.0
2018-12-06 12:00:00,46.25,46.26,46.12,46.2,340537.0,41.8536,41.8627,41.736,41.8084,340537.0
2018-12-06 12:05:00,46.19,46.25,46.13,46.2,306131.0,41.7993,41.8536,41.745,41.8084,306131.0
2018-12-06 12:10:00,46.2,46.31,46.16,46.3,289112.0,41.8084,41.9079,41.7722,41.8989,289112.0
2018-12-06 12:15:00,46.3,46.43,46.29,46.39,383777.0,41.8989,42.0165,41.8898,41.9803,383777.0
2018-12-06 12:20:00,46.38,46.53,46.32,46.51,290777.0,41.9713,42.107,41.917,42.0889,290777.0
2018-12-06 12:25:00,46.51,46.65,46.47,46.64,582139.0,42.0889,42.2156,42.0527,42.2066,582139.0
2018-12-06 12:30:00,46.64,46.68,46.61,46.62,622127.0,42.2066,42.2428,42.1794,42.1885,622127.0
2018-12-06 12:35:00,46.62,46.63,46.36,46.39,846659.0,42.1885,42.1975,41.9532,41.9803,846659.0
2018-12-06 12:40:00,46.39,46.44,46.33,46.43,229075.0,41.9803,42.0256,41.926,42.0165,229075.0
2018-12-06 12:45:00,46.42,46.51,46.4,46.41,226917.0,42.0075,42.0889,41.9894,41.9984,226917.0
2018-12-06 12:50:00,46.42,46.5,46.38,46.48,265122.0,42.0075,42.0799,41.9713,42.0618,265122.0
2018-12-06 12:55:00,46.49,46.55,46.47,46.48,212831.0,42.0708,42.1251,42.0527,42.0618,212831.0
2018-12-06 13:00:00,46.48,46.54,46.45,46.48,221324.0,42.0618,42.1161,42.0346,42.0618,221324.0
2018-12-06 13:05:00,46.48,46.51,46.34,46.35,226670.0,42.0618,42.0889,41.9351,41.9441,226670.0
2018-12-06 13:10:00,46.35,46.39,46.31,46.36,229382.0,41.9441,41.9803,41.9079,41.9532,229382.0
2018-12-06 13:15:00,46.36,46.38,46.21,46.22,235374.0,41.9532,41.9713,41.8174,41.8265,235374.0
2018-12-06 13:20:00,46.21,46.28,46.12,46.25,336907.0,41.8174,41.8808,41.736,41.8536,336907.0
2018-12-06 13:25:00,46.24,46.27,46.11,46.11,251321.0,41.8446,41.8717,41.7269,41.7269,251321.0
2018-12-06 13:30:00,46.11,46.11,45.99,46.07,377517.0,41.7269,41.7269,41.6183,41.6907,377517.0
2018-12-06 13:35:00,46.07,46.13,45.97,46.03,192644.0,41.6907,41.745,41.6002,41.6545,192644.0
2018-12-06 13:40:00,46.03,46.15,46.02,46.04,206826.0,41.6545,41.7631,41.6455,41.6636,206826.0
2018-12-06 13:45:00,46.05,46.1,46.02,46.09,211958.0,41.6726,41.7179,41.6455,41.7088,211958.0
2018-12-06 13:50:00,46.09,46.23,46.09,46.22,238175.0,41.7088,41.8355,41.7088,41.8265,238175.0
2018-12-06 13:55:00,46.22,46.32,46.18,46.3,187358.0,41.8265,41.917,41.7903,41.8989,187358.0
2018-12-06 14:00:00,46.3,46.36,46.26,46.29,311572.0,41.8989,41.9532,41.8627,41.8898,311572.0
2018-12-06 14:05:00,46.29,46.33,46.2,46.23,319294.0,41.8898,41.926,41.8084,41.8355,319294.0
2018-12-06 14:10:00,46.23,46.23,46.05,46.15,334538.0,41.8355,41.8355,41.6726,41.7631,334538.0
2018-12-06 14:15:00,46.14,46.17,45.98,45.98,338607.0,41.7541,41.7812,41.6093,41.6093,338607.0
2018-12-06 14:20:00,45.99,46.06,45.98,46.0,353969.0,41.6183,41.6817,41.6093,41.6274,353969.0
2018-12-06 14:25:00,46.02,46.13,46.01,46.13,234212.0,41.6455,41.745,41.6364,41.745,234212.0
2018-12-06 14:30:00,46.12,46.13,45.99,46.03,328254.0,41.736,41.745,41.6183,41.6545,328254.0
2018-12-06 14:35:00,46.04,46.11,46.0,46.03,338390.0,41.6636,41.7269,41.6274,41.6545,338390.0
2018-12-06 14:40:00,46.04,46.14,46.03,46.04,321727.0,41.6636,41.7541,41.6545,41.6636,321727.0
2018-12-06 14:45:00,46.03,46.07,45.91,46.0,493305.0,41.6545,41.6907,41.5459,41.6274,493305.0
2018-12-06 14:50:00,46.0,46.21,45.97,46.13,586306.0,41.6274,41.8174,41.6002,41.745,586306.0
2018-12-06 14:55:00,46.13,46.21,46.1,46.16,542094.0,41.745,41.8174,41.7179,41.7722,542094.0
2018-12-06 15:00:00,46.16,46.29,46.15,46.23,668575.0,41.7722,41.8898,41.7631,41.8355,668575.0
2018-12-06 15:05:00,46.23,46.37,46.21,46.36,580541.0,41.8355,41.9622,41.8174,41.9532,580541.0
2018-12-06 15:10:00,46.36,46.47,46.34,46.45,512777.0,41.9532,42.0527,41.9351,42.0346,512777.0
2018-12-06 15:15:00,46.45,46.53,46.38,46.41,464049.0,42.0346,42.107,41.9713,41.9984,464049.0
2018-12-06 15:20:00,46.41,46.42,46.29,46.34,443584.0,41.9984,42.0075,41.8898,41.9351,443584.0
2018-12-06 15:25:00,46.34,46.47,46.33,46.35,432059.0,41.9351,42.0527,41.926,41.9441,432059.0
2018-12-06 15:30:00,46.36,46.57,46.33,46.54,624646.0,41.9532,42.1432,41.926,42.1161,624646.0
2018-12-06 15:35:00,46.53,46.6,46.51,46.59,573554.0,42.107,42.1704,42.0889,42.1613,573554.0
2018-12-06 15:40:00,46.59,46.66,46.47,46.64,690685.0,42.1613,42.2247,42.0527,42.2066,690685.0
2018-12-06 15:45:00,46.65,46.7,46.6,46.63,710986.0,42.2156,42.2609,42.1704,42.1975,710986.0
2018-12-06 15:50:00,46.64,46.72,46.62,46.67,842552.0,42.2066,42.279,42.1885,42.2337,842552.0
2018-12-06 15:55:00,46.68,46.71,46.59,46.66,1431545.0,42.2428,42.2699,42.1613,42.2247,1431545.0
2018-12-07 09:30:00,46.76,46.81,46.33,46.33,335562.0,42.3152,42.3604,41.926,41.926,335562.0
2018-12-07 09:35:00,46.34,46.47,46.27,46.47,225229.0,41.9351,42.0527,41.8717,42.0527,225229.0
2018-12-07 09:40:00,46.46,46.68,46.44,46.66,216217.0,42.0437,42.2428,42.0256,42.2247,216217.0
2018-12-07 09:45:00,46.67,46.87,46.66,46.84,258334.0,42.2337,42.4147,42.2247,42.3875,258334.0
2018-12-07 09:50:00,46.83,47.0,46.82,46.99,260943.0,42.3785,42.5323,42.3694,42.5233,260943.0
2018-12-07 09:55:00,46.99,47.03,46.84,46.96,248373.0,42.5233,42.5595,42.3875,42.4961,248373.0
2018-12-07 10:00:00,46.97,47.04,46.94,47.01,227342.0,42.5052,42.5685,42.478,42.5414,227342.0
2018-12-07 10:05:00,47.01,47.01,46.84,46.9,257898.0,42.5414,42.5414,42.3875,42.4418,257898.0
2018-12-07 10:10:00,46.9,46.91,46.69,46.7,240764.0,42.4418,42.4509,42.2518,42.2609,240764.0
2018-12-07 10:15:00,46.7,46.7,46.53,46.58,434417.0,42.2609,42.2609,42.107,42.1523,434417.0
2018-12-07 10:20:00,46.56,46.61,46.5,46.55,259601.0,42.1342,42.1794,42.0799,42.1251,259601.0
2018-12-07 10:25:00,46.55,46.61,46.49,46.6,159240.0,42.1251,42.1794,42.0708,42.1704,159240.0
2018-12-07 10:30:00,46.6,46.69,46.56,46.64,190495.0,42.1704,42.2518,42.1342,42.2066,190495.0
2018-12-07 10:35:00,46.64,46.64,46.45,46.54,219011.0,42.2066,42.2066,42.0346,42.1161,219011.0
2018-12-07 10:40:00,46.54,46.64,46.51,46.6,142273.0,42.1161,42.2066,42.0889,42.1704,142273.0
2018-12-07 10:45:00,46.6,46.68,46.54,46.65,249963.0,42.1704,42.2428,42.1161,42.2156,249963.0
2018-12-07 10:50:00,46.65,46.66,46.58,46.6,277014.0,42.2156,42.2247,42.1523,42.1704,277014.0
2018-12-07 10:55:00,46.6,46.73,46.59,46.71,119997.0,42.1704,42.288,42.1613,42.2699,119997.0
2018-12-07 11:00:00,46.71,46.82,46.66,46.69,225324.0,42.2699,42.3694,42.2247,42.2518,225324.0
2018-12-07 11:05:00,46.69,46.7,46.63,46.65,164907.0,42.2518,42.2609,42.1975,42.2156,164907.0
2018-12-07 11:10:00,46.65,46.69,46.48,46.49,322298.0,42.2156,42.2518,42.0618,42.0708,322298.0
2018-12-07 11:15:00,46.48,46.52,46.43,46.46,213025.0,42.0618,42.098,42.0165,42.0437,213025.0
2018-12-07 11:20:00,46.46,46.49,46.36,46.4,176911.0,42.0437,42.0708,41.9532,41.9894,176911.0
2018-12-07 11:25:00,46.4,46.44,46.35,46.4,202262.0,41.9894,42.0256,41.9441,41.9894,202262.0
2018-12-07 11:30:00,46.4,46.44,46.32,46.37,173410.0,41.9894,42.0256,41.917,41.9622,173410.0
2018-12-07 11:35:00,46.37,46.41,46.32,46.38,146402.0,41.9622,41.9984,41.917,41.9713,146402.0
2018-12-07 11:40:00,46.38,46.49,46.34,46.47,149068.0,41.9713,42.0708,41.9351,42.0527,149068.0
2018-12-07 11:45:00,46.47,46.56,46.46,46.55,133921.0,42.0527,42.1342,42.0437,42.1251,133921.0
2018-12-07 11:50:00,46.55,46.56,46.37,46.37,178434.0,42.1251,42.1342,41.9622,41.9622,178434.0
2018-12-07 11:55:00,46.37,46.38,46.31,46.32,166628.0,41.9622,41.9713,41.9079,41.917,166628.0
2018-12-07 12:00:00,46.31,46.4,46.29,46.34,134517.0,41.9079,41.9894,41.8898,41.9351,134517.0
2018-12-07 12:05:00,46.35,46.4,46.3,46.35,160250.0,41.9441,41.9894,41.8989,41.9441,160250.0
2018-12-07 12:10:00,46.36,46.51,46.34,46.45,179462.0,41.9532,42.0889,41.9351,42.0346,179462.0
2018-12-07 12:15:00,46.45,46.54,46.4,46.49,279851.0,42.0346,42.1161,41.9894,42.0708,279851.0
2018-12-07 12:20:00,46.48,46.63,46.48,46.6,150593.0,42.0618,42.1975,42.0618,42.1704,150593.0
2018-12-07 12:25:00,46.59,46.66,46.57,46.63,155995.0,42.1613,42.2247,42.1432,42.1975,155995.0
2018-12-07 12:30:00,46.62,46.62,46.55,46.57,208881.0,42.1885,42.1885,42.1251,42.1432,208881.0
2018-12-07 12:35:00,46.56,46.58,46.43,46.48,137706.0,42.1342,42.1523,42.0165,42.0618,137706.0
2018-12-07 12:40:00,46.48,46.49,46.36,46.4,160159.0,42.0618,42.0708,41.9532,41.9894,160159.0
2018-12-07 12:45:00,46.41,46.44,46.34,46.36,149371.0,41.9984,42.0256,41.9351,41.9532,149371.0
2018-12-07 12:50:00,46.36,46.54,46.36,46.53,136238.0,41.9532,42.1161,41.9532,42.107,136238.0
2018-12-07 12:55:00,46.53,46.69,46.5,46.65,224377.0,42.107,42.2518,42.0799,42.2156,224377.0
2018-12-07 13:00:00,46.65,46.81,46.6,46.77,234110.0,42.2156,42.3604,42.1704,42.3242,234110.0
2018-12-07 13:05:00,46.78,46.8,46.66,46.67,208908.0,42.3332,42.3513,42.2247,42.2337,208908.0
2018-12-07 13:10:00,46.66,46.68,46.6,46.61,123304.0,42.2247,42.2428,42.1704,42.1794,123304.0
2018-12-07 13:15:00,46.61,46.65,46.54,46.55,187607.0,42.1794,42.2156,42.1161,42.1251,187607.0
2018-12-07 13:20:00,46.55,46.63,46.54,46.6,185058.0,42.1251,42.1975,42.1161,42.1704,185058.0
2018-12-07 13:25:00,46.59,46.64,46.5,46.64,202928.0,42.1613,42.2066,42.0799,42.2066,202928.0
2018-12-07 13:30:00,46.64,46.65,46.57,46.59,269336.0,42.2066,42.2156,42.1432,42.1613,269336.0
2018-12-07 13:35:00,46.59,46.64,46.57,46.59,291600.0,42.1613,42.2066,42.1432,42.1613,291600.0
2018-12-07 13:40:00,46.58,46.64,46.55,46.59,210677.0,42.1523,42.2066,42.1251,42.1613,210677.0
2018-12-07 13:45:00,46.6,46.65,46.51,46.51,186771.0,42.1704,42.2156,42.0889,42.0889,186771.0
2018-12-07 13:50:00,46.5,46.57,46.47,46.57,303248.0,42.0799,42.1432,42.0527,42.1432,303248.0
2018-12-07 13:55:00,46.57,46.57,46.35,46.37,308639.0,42.1432,42.1432,41.9441,41.9622,308639.0
2018-12-07 14:00:00,46.38,46.41,46.28,46.28,250442.0,41.9713,41.9984,41.8808,41.8808,250442.0
2018-12-07 14:05:00,46.28,46.36,46.26,46.28,173121.0,41.8808,41.9532,41.8627,41.8808,173121.0
2018-12-07 14:10:00,46.28,46.29,46.19,46.21,260864.0,41.8808,41.8898,41.7993,41.8174,260864.0
2018-12-07 14:15:00,46.22,46.37,46.2,46.34,332475.0,41.8265,41.9622,41.8084,41.9351,332475.0
2018-12-07 14:20:00,46.35,46.39,46.24,46.26,200905.0,41.9441,41.9803,41.8446,41.8627,200905.0
2018-12-07 14:25:00,46.26,46.3,46.21,46.25,225531.0,41.8627,41.8989,41.8174,41.8536,225531.0
2018-12-07 14:30:00,46.25,46.29,46.15,46.18,263391.0,41.8536,41.8898,41.7631,41.7903,263391.0
2018-12-07 14:35:00,46.18,46.18,46.11,46.15,255241.0,41.7903,41.7903,41.7269,41.7631,255241.0
2018-12-07 14:40:00,46.14,46.17,46.03,46.05,292769.0,41.7541,41.7812,41.6545,41.6726,292769.0
2018-12-07 14:45:00,46.06,46.14,45.98,46.08,280047.0,41.6817,41.7541,41.6093,41.6998,280047.0
2018-12-07 14:50:00,46.09,46.14,45.98,45.98,259554.0,41.7088,41.7541,41.6093,41.6093,259554.0
2018-12-07 14:55:00,45.99,46.02,45.9,45.95,276841.0,41.6183,41.6455,41.5369,41.5821,276841.0
2018-12-07 15:00:00,45.95,46.01,45.8,45.81,248937.0,41.5821,41.6364,41.4464,41.4555,248937.0
2018-12-07 15:05:00,45.82,46.03,45.82,46.02,304910.0,41.4645,41.6545,41.4645,41.6455,304910.0
2018-12-07 15:10:00,46.02,46.06,45.95,45.96,222360.0,41.6455,41.6817,41.5821,41.5912,222360.0
2018-12-07 15:15:00,45.96,46.05,45.9,45.98,301706.0,41.5912,41.6726,41.5369,41.6093,301706.0
2018-12-07 15:20:00,45.98,46.04,45.95,45.97,241149.0,41.6093,41.6636,41.5821,41.6002,241149.0
2018-12-07 15:25:00,45.97,46.16,45.9,46.14,480248.0,41.6002,41.7722,41.5369,41.7541,480248.0
2018-12-07 15:30:00,46.15,46.37,46.08,46.34,560155.0,41.7631,41.9622,41.6998,41.9351,560155.0
2018-12-07 15:35:00,46.34,46.4,46.17,46.17,562656.0,41.9351,41.9894,41.7812,41.7812,562656.0
2018-12-07 15:40:00,46.17,46.25,46.09,46.09,441832.0,41.7812,41.8536,41.7088,41.7088,441832.0
2018-12-07 15:45:00,46.09,46.14,45.96,45.97,451524.0,41.7088,41.7541,41.5912,41.6002,451524.0
2018-12-07 15:50:00,45.98,46.12,45.97,46.04,515233.0,41.6093,41.736,41.6002,41.6636,515233.0
2018-12-07 15:55:00,46.04,46.09,45.98,45.98,1079803.0,41.6636,41.7088,41.6093,41.6093,1079803.0
2018-12-10 09:30:00,46.01,46.14,45.82,45.99,363572.0,41.6364,41.7541,41.4645,41.6183,363572.0
2018-12-10 09:35:00,45.99,46.04,45.88,45.94,413071.0,41.6183,41.6636,41.5188,41.5731,413071.0
2018-12-10 09:40:00,45.94,46.02,45.89,45.96,280019.0,41.5731,41.6455,41.5278,41.5912,280019.0
2018-12-10 09:45:00,45.97,46.06,45.86,45.88,259675.0,41.6002,41.6817,41.5007,41.5188,259675.0
2018-12-10 09:50:00,45.88,45.96,45.82,45.89,344226.0,41.5188,41.5912,41.4645,41.5278,344226.0
2018-12-10 09:55:00,45.89,45.94,45.81,45.84,347753.0,41.5278,41.5731,41.4555,41.4826,347753.0
2018-12-10 10:00:00,45.84,45.96,45.76,45.94,463952.0,41.4826,41.5912,41.4102,41.5731,463952.0
2018-12-10 10:05:00,45.94,45.96,45.86,45.87,361324.0,41.5731,41.5912,41.5007,41.5098,361324.0
2018-12-10 10:10:00,45.87,46.04,45.83,46.03,263515.0,41.5098,41.6636,41.4736,41.6545,263515.0
2018-12-10 10:15:00,46.04,46.08,45.96,46.05,305032.0,41.6636,41.6998,41.5912,41.6726,305032.0
2018-12-10 10:20:00,46.05,46.1,45.96,45.99,194018.0,41.6726,41.7179,41.5912,41.6183,194018.0
2018-12-10 10:25:00,45.99,46.06,45.97,46.05,268593.0,41.6183,41.6817,41.6002,41.6726,268593.0
2018-12-10 10:30:00,46.05,46.08,45.95,46.0,449969.0,41.6726,41.6998,41.5821,41.6274,449969.0
2018-12-10 10:35:00,46.0,46.04,45.92,45.94,334711.0,41.6274,41.6636,41.555,41.5731,334711.0
2018-12-10 10:40:00,45.93,45.95,45.86,45.89,421536.0,41.564,41.5821,41.5007,41.5278,421536.0
2018-12-10 10:45:00,45.89,45.98,45.85,45.89,282293.0,41.5278,41.6093,41.4917,41.5278,282293.0
2018-12-10 10:50:00,45.9,45.98,45.8,45.82,339198.0,41.5369,41.6093,41.4464,41.4645,339198.0
2018-12-10 10:55:00,45.83,45.97,45.78,45.8,358153.0,41.4736,41.6002,41.4283,41.4464,358153.0
2018-12-10 11:00:00,45.8,45.81,45.33,45.41,706953.0,41.4464,41.4555,41.0211,41.0935,706953.0
2018-12-10 11:05:00,45.41,45.59,45.4,45.45,426839.0,41.0935,41.2564,41.0844,41.1297,426839.0
2018-12-10 11:10:00,45.45,45.58,45.42,45.57,195169.0,41.1297,41.2473,41.1025,41.2383,195169.0
2018-12-10 11:15:00,45.56,45.57,45.44,45.49,239082.0,41.2292,41.2383,41.1206,41.1659,239082.0
2018-12-10 11:20:00,45.49,45.57,45.46,45.52,290430.0,41.1659,41.2383,41.1387,41.193,290430.0
2018-12-10 11:25:00,45.52,45.69,45.52,45.69,248624.0,41.193,41.3469,41.193,41.3469,248624.0
2018-12-10 11:30:00,45.68,45.76,45.63,45.64,225422.0,41.3378,41.4102,41.2926,41.3016,225422.0
2018-12-10 11:35:00,45.64,45.87,45.63,45.83,178454.0,41.3016,41.5098,41.2926,41.4736,178454.0
2018-12-10 11:40:00,45.83,45.83,45.74,45.8,152320.0,41.4736,41.4736,41.3921,41.4464,152320.0
2018-12-10 11:45:00,45.8,45.89,45.72,45.81,174400.0,41.4464,41.5278,41.374,41.4555,174400.0
2018-12-10 11:50:00,45.8,45.82,45.71,45.73,162261.0,41.4464,41.4645,41.365,41.3831,162261.0
2018-12-10 11:55:00,45.73,45.81,45.63,45.69,186011.0,41.3831,41.4555,41.2926,41.3469,186011.0
2018-12-10 12:00:00,45.69,45.73,45.62,45.67,143590.0,41.3469,41.3831,41.2835,41.3288,143590.0
2018-12-10 12:05:00,45.66,45.83,45.63,45.81,204969.0,41.3197,41.4736,41.2926,41.4555,204969.0
2018-12-10 12:10:00,45.8,45.9,45.76,45.82,129386.0,41.4464,41.5369,41.4102,41.4645,129386.0
2018-12-10 12:15:00,45.83,45.88,45.74,45.76,212665.0,41.4736,41.5188,41.3921,41.4102,212665.0
2018-12-10 12:20:00,45.76,45.8,45.72,45.75,194806.0,41.4102,41.4464,41.374,41.4012,194806.0
2018-12-10 12:25:00,45.75,45.83,45.74,45.78,154156.0,41.4012,41.4736,41.3921,41.4283,154156.0
2018-12-10 12:30:00,45.78,45.87,45.76,45.84,88186.0,41.4283,41.5098,41.4102,41.4826,88186.0
2018-12-10 12:35:00,45.84,46.05,45.83,46.04,157710.0,41.4826,41.6726,41.4736,41.6636,157710.0
2018-12-10 12:40:00,46.04,46.16,46.03,46.11,132322.0,41.6636,41.7722,41.6545,41.7269,132322.0
2018-12-10 12:45:00,46.1,46.31,46.08,46.26,230317.0,41.7179,41.9079,41.6998,41.8627,230317.0
2018-12-10 12:50:00,46.27,46.35,46.25,46.35,263948.0,41.8717,41.9441,41.8536,41.9441,263948.0
2018-12-10 12:55:00,46.35,46.37,46.28,46.35,187251.0,41.9441,41.9622,41.8808,41.9441,187251.0
2018-12-10 13:00:00,46.34,46.41,46.31,46.37,189983.0,41.9351,41.9984,41.9079,41.9622,189983.0
2018-12-10 13:05:00,46.37,46.46,46.32,46.43,222473.0,41.9622,42.0437,41.917,42.0165,222473.0
2018-12-10 13:10:00,46.43,46.57,46.37,46.52,326643.0,42.0165,42.1432,41.9622,42.098,326643.0
2018-12-10 13:15:00,46.51,46.55,46.46,46.5,178668.0,42.0889,42.1251,42.0437,42.0799,178668.0
2018-12-10 13:20:00,46.51,46.54,46.38,46.4,155923.0,42.0889,42.1161,41.9713,41.9894,155923.0
2018-12-10 13:25:00,46.41,46.47,46.36,46.37,143445.0,41.9984,42.0527,41.9532,41.9622,143445.0
2018-12-10 13:30:00,46.38,46.6,46.37,46.6,191492.0,41.9713,42.1704,41.9622,42.1704,191492.0
2018-12-10 13:35:00,46.6,46.75,46.6,46.66,274667.0,42.1704,42.3061,42.1704,42.2247,274667.0
2018-12-10 13:40:00,46.66,46.71,46.54,46.55,188699.0,42.2247,42.2699,42.1161,42.1251,188699.0
2018-12-10 13:45:00,46.55,46.63,46.55,46.61,113570.0,42.1251,42.1975,42.1251,42.1794,113570.0
2018-12-10 13:50:00,46.62,46.76,46.61,46.71,160038.0,42.1885,42.3152,42.1794,42.2699,160038.0
2018-12-10 13:55:00,46.72,46.78,46.68,46.69,365242.0,42.279,42.3332,42.2428,42.2518,365242.0
2018-12-10 14:00:00,46.69,46.78,46.68,46.73,183781.0,42.2518,42.3332,42.2428,42.288,183781.0
2018-12-10 14:05:00,46.74,46.86,46.73,46.82,226415.0,42.2971,42.4056,42.288,42.3694,226415.0
2018-12-10 14:10:00,46.82,46.85,46.63,46.64,217942.0,42.3694,42.3966,42.1975,42.2066,217942.0
2018-12-10 14:15:00,46.64,46.72,46.63,46.71,178743.0,42.2066,42.279,42.1975,42.2699,178743.0
2018-12-10 14:20:00,46.71,46.8,46.64,46.8,286426.0,42.2699,42.3513,42.2066,42.3513,286426.0
2018-12-10 14:25:00,46.79,46.91,46.79,46.87,246386.0,42.3423,42.4509,42.3423,42.4147,246386.0
2018-12-10 14:30:00,46.87,47.01,46.86,47.01,466906.0,42.4147,42.5414,42.4056,42.5414,466906.0
2018-12-10 14:35:00,47.01,47.07,46.99,47.01,251766.0,42.5414,42.5957,42.5233,42.5414,251766.0
2018-12-10 14:40:00,47.01,47.06,46.98,47.01,193262.0,42.5414,42.5866,42.5142,42.5414,193262.0
2018-12-10 14:45:00,47.01,47.04,46.95,46.99,164594.0,42.5414,42.5685,42.4871,42.5233,164594.0
2018-12-10 14:50:00,46.99,47.02,46.89,46.91,359673.0,42.5233,42.5504,42.4328,42.4509,359673.0
2018-12-10 14:55:00,46.91,47.03,46.82,46.86,282218.0,42.4509,42.5595,42.3694,42.4056,282218.0
2018-12-10 15:00:00,46.86,46.87,46.77,46.81,164581.0,42.4056,42.4147,42.3242,42.3604,164581.0
2018-12-10 15:05:00,46.82,46.95,46.82,46.94,326683.0,42.3694,42.4871,42.3694,42.478,326683.0
2018-12-10 15:10:00,46.95,46.96,46.85,46.91,265953.0,42.4871,42.4961,42.3966,42.4509,265953.0
2018-12-10 15:15:00,46.91,46.91,46.7,46.75,239122.0,42.4509,42.4509,42.2609,42.3061,239122.0
2018-12-10 15:20:00,46.76,46.78,46.67,46.71,232385.0,42.3152,42.3332,42.2337,42.2699,232385.0
2018-12-10 15:25:00,46.7,46.79,46.69,46.78,326834.0,42.2609,42.3423,42.2518,42.3332,326834.0
2018-12-10 15:30:00,46.79,47.0,46.78,46.98,649879.0,42.3423,42.5323,42.3332,42.5142,649879.0
2018-12-10 15:35:00,46.98,47.08,46.97,47.03,447083.0,42.5142,42.6047,42.5052,42.5595,447083.0
2018-12-10 15:40:00,47.04,47.05,46.9,46.9,383996.0,42.5685,42.5776,42.4418,42.4418,383996.0
2018-12-10 15:45:00,46.91,46.91,46.76,46.78,408328.0,42.4509,42.4509,42.3152,42.3332,408328.0
2018-12-10 15:50:00,46.79,46.81,46.73,46.8,366794.0,42.3423,42.3604,42.288,42.3513,366794.0
2018-12-10 15:55:00,46.79,46.81,46.67,46.68,990786.0,42.3423,42.3604,42.2337,42.2428,990786.0
2018-12-11 09:30:00,46.98,47.13,46.97,46.97,547179.0,42.5142,42.65,42.5052,42.5052,547179.0
2018-12-11 09:35:00,46.98,47.09,46.88,46.89,327482.0,42.5142,42.6138,42.4237,42.4328,327482.0
2018-12-11 09:40:00,46.89,47.01,46.87,47.01,214858.0,42.4328,42.5414,42.4147,42.5414,214858.0
2018-12-11 09:45:00,47.01,47.06,46.95,46.98,243713.0,42.5414,42.5866,42.4871,42.5142,243713.0
2018-12-11 09:50:00,46.97,47.02,46.97,47.0,423373.0,42.5052,42.5504,42.5052,42.5323,423373.0
2018-12-11 09:55:00,47.01,47.01,46.88,46.93,552235.0,42.5414,42.5414,42.4237,42.469,552235.0
2018-12-11 10:00:00,46.94,47.01,46.92,47.0,255007.0,42.478,42.5414,42.4599,42.5323,255007.0
2018-12-11 10:05:00,47.0,47.0,46.85,46.86,199819.0,42.5323,42.5323,42.3966,42.4056,199819.0
2018-12-11 10:10:00,46.86,46.86,46.73,46.8,345920.0,42.4056,42.4056,42.288,42.3513,345920.0
2018-12-11 10:15:00,46.8,46.83,46.75,46.8,141785.0,42.3513,42.3785,42.3061,42.3513,141785.0
2018-12-11 10:20:00,46.8,46.97,46.76,46.94,198862.0,42.3513,42.5052,42.3152,42.478,198862.0
2018-12-11 10:25:00,46.94,46.99,46.89,46.98,138090.0,42.478,42.5233,42.4328,42.5142,138090.0
2018-12-11 10:30:00,46.98,47.0,46.91,46.93,221836.0,42.5142,42.5323,42.4509,42.469,221836.0
2018-12-11 10:35:00,46.93,47.02,46.85,47.0,228709.0,42.469,42.5504,42.3966,42.5323,228709.0
2018-12-11 10:40:00,47.01,47.02,46.94,46.97,235601.0,42.5414,42.5504,42.478,42.5052,235601.0
2018-12-11 10:45:00,46.98,47.01,46.85,46.91,340393.0,42.5142,42.5414,42.3966,42.4509,340393.0
2018-12-11 10:50:00,46.91,46.92,46.84,46.89,152618.0,42.4509,42.4599,42.3875,42.4328,152618.0
2018-12-11 10:55:00,46.89,46.91,46.83,46.86,205257.0,42.4328,42.4509,42.3785,42.4056,205257.0
2018-12-11 11:00:00,46.85,46.86,46.76,46.83,282080.0,42.3966,42.4056,42.3152,42.3785,282080.0
2018-12-11 11:05:00,46.82,46.91,46.76,46.91,167526.0,42.3694,42.4509,42.3152,42.4509,167526.0
2018-12-11 11:10:00,46.91,46.91,46.81,46.84,196761.0,42.4509,42.4509,42.3604,42.3875,196761.0
2018-12-11 11:15:00,46.85,46.86,46.76,46.78,207564.0,42.3966,42.4056,42.3152,42.3332,207564.0
2018-12-11 11:20:00,46.79,46.83,46.75,46.81,195586.0,42.3423,42.3785,42.3061,42.3604,195586.0
2018-12-11 11:25:00,46.82,46.88,46.79,46.81,232227.0,42.3694,42.4237,42.3423,42.3604,232227.0
2018-12-11 11:30:00,46.81,46.83,46.63,46.66,163295.0,42.3604,42.3785,42.1975,42.2247,163295.0
2018-12-11 11:35:00,46.66,46.72,46.65,46.7,106250.0,42.2247,42.279,42.2156,42.2609,106250.0
2018-12-11 11:40:00,46.7,46.72,46.6,46.7,146165.0,42.2609,42.279,42.1704,42.2609,146165.0
2018-12-11 11:45:00,46.69,46.75,46.65,46.72,173701.0,42.2518,42.3061,42.2156,42.279,173701.0
2018-12-11 11:50:00,46.73,46.79,46.72,46.78,219899.0,42.288,42.3423,42.279,42.3332,219899.0
2018-12-11 11:55:00,46.78,46.89,46.76,46.82,266043.0,42.3332,42.4328,42.3152,42.3694,266043.0
2018-12-11 12:00:00,46.82,46.82,46.65,46.67,195695.0,42.3694,42.3694,42.2156,42.2337,195695.0
2018-12-11 12:05:00,46.68,46.71,46.61,46.65,252685.0,42.2428,42.2699,42.1794,42.2156,252685.0
2018-12-11 12:10:00,46.64,46.65,46.53,46.53,142761.0,42.2066,42.2156,42.107,42.107,142761.0
2018-12-11 12:15:00,46.53,46.55,46.45,46.51,183676.0,42.107,42.1251,42.0346,42.0889,183676.0
2018-12-11 12:20:00,46.52,46.66,46.51,46.62,153880.0,42.098,42.2247,42.0889,42.1885,153880.0
2018-12-11 12:25:00,46.62,46.62,46.53,46.53,179131.0,42.1885,42.1885,42.107,42.107,179131.0
2018-12-11 12:30:00,46.53,46.56,46.34,46.37,331267.0,42.107,42.1342,41.9351,41.9622,331267.0
2018-12-11 12:35:00,46.36,46.45,46.36,46.37,238908.0,41.9532,42.0346,41.9532,41.9622,238908.0
2018-12-11 12:40:00,46.38,46.53,46.38,46.52,230771.0,41.9713,42.107,41.9713,42.098,230771.0
2018-12-11 12:45:00,46.52,46.55,46.48,46.53,198405.0,42.098,42.1251,42.0618,42.107,198405.0
2018-12-11 12:50:00,46.53,46.58,46.52,46.55,239574.0,42.107,42.1523,42.098,42.1251,239574.0
2018-12-11 12:55:00,46.55,46.57,46.46,46.5,185124.0,42.1251,42.1432,42.0437,42.0799,185124.0
2018-12-11 13:00:00,46.5,46.52,46.43,46.44,232350.0,42.0799,42.098,42.0165,42.0256,232350.0
2018-12-11 13:05:00,46.44,46.45,46.37,46.41,222931.0,42.0256,42.0346,41.9622,41.9984,222931.0
2018-12-11 13:10:00,46.41,46.42,46.31,46.31,128147.0,41.9984,42.0075,41.9079,41.9079,128147.0
2018-12-11 13:15:00,46.31,46.38,46.24,46.35,394697.0,41.9079,41.9713,41.8446,41.9441,394697.0
2018-12-11 13:20:00,46.35,46.36,46.31,46.32,206493.0,41.9441,41.9532,41.9079,41.917,206493.0
2018-12-11 13:25:00,46.31,46.32,46.24,46.27,229443.0,41.9079,41.917,41.8446,41.8717,229443.0
2018-12-11 13:30:00,46.27,46.35,46.25,46.33,130884.0,41.8717,41.9441,41.8536,41.926,130884.0
2018-12-11 13:35:00,46.33,46.4,46.3,46.4,91113.0,41.926,41.9894,41.8989,41.9894,91113.0
2018-12-11 13:40:00,46.39,46.4,46.22,46.23,285551.0,41.9803,41.9894,41.8265,41.8355,285551.0
2018-12-11 13:45:00,46.23,46.26,46.15,46.17,171285.0,41.8355,41.8627,41.7631,41.7812,171285.0
2018-12-11 13:50:00,46.17,46.2,46.07,46.11,165120.0,41.7812,41.8084,41.6907,41.7269,165120.0
2018-12-11 13:55:00,46.12,46.15,46.1,46.11,149068.0,41.736,41.7631,41.7179,41.7269,149068.0
2018-12-11 14:00:00,46.1,46.18,46.06,46.11,171808.0,41.7179,41.7903,41.6817,41.7269,171808.0
2018-12-11 14:05:00,46.1,46.14,46.06,46.06,210385.0,41.7179,41.7541,41.6817,41.6817,210385.0
2018-12-11 14:10:00,46.06,46.19,46.06,46.18,202711.0,41.6817,41.7993,41.6817,41.7903,202711.0
2018-12-11 14:15:00,46.19,46.29,46.09,46.25,195049.0,41.7993,41.8898,41.7088,41.8536,195049.0
2018-12-11 14:20:00,46.25,46.32,46.22,46.29,125733.0,41.8536,41.917,41.8265,41.8898,125733.0
2018-12-11 14:25:00,46.29,46.49,46.29,46.48,175701.0,41.8898,42.0708,41.8898,42.0618,175701.0
2018-12-11 14:30:00,46.48,46.6,46.47,46.55,217244.0,42.0618,42.1704,42.0527,42.1251,217244.0
2018-12-11 14:35:00,46.55,46.59,46.47,46.5,235007.0,42.1251,42.1613,42.0527,42.0799,235007.0
2018-12-11 14:40:00,46.51,46.6,46.45,46.57,375844.0,42.0889,42.1704,42.0346,42.1432,375844.0
2018-12-11 14:45:00,46.57,46.68,46.56,46.58,311900.0,42.1432,42.2428,42.1342,42.1523,311900.0
2018-12-11 14:50:00,46.57,46.67,46.53,46.58,224624.0,42.1432,42.2337,42.107,42.1523,224624.0
2018-12-11 14:55:00,46.58,46.63,46.57,46.58,181618.0,42.1523,42.1975,42.1432,42.1523,181618.0
2018-12-11 15:00:00,46.59,46.61,46.44,46.49,204679.0,42.1613,42.1794,42.0256,42.0708,204679.0
2018-12-11 15:05:00,46.5,46.65,46.46,46.64,299210.0,42.0799,42.2156,42.0437,42.2066,299210.0
2018-12-11 15:10:00,46.64,46.87,46.63,46.81,248406.0,42.2066,42.4147,42.1975,42.3604,248406.0
2018-12-11 15:15:00,46.81,46.85,46.79,46.82,258592.0,42.3604,42.3966,42.3423,42.3694,258592.0
2018-12-11 15:20:00,46.83,46.87,46.81,46.84,244312.0,42.3785,42.4147,42.3604,42.3875,244312.0
2018-12-11 15:25:00,46.85,46.86,46.77,46.77,217277.0,42.3966,42.4056,42.3242,42.3242,217277.0
2018-12-11 15:30:00,46.77,46.94,46.76,46.87,601470.0,42.3242,42.478,42.3152,42.4147,601470.0
2018-12-11 15:35:00,46.87,46.87,46.76,46.78,468368.0,42.4147,42.4147,42.3152,42.3332,468368.0
2018-12-11 15:40:00,46.77,46.78,46.62,46.65,374213.0,42.3242,42.3332,42.1885,42.2156,374213.0
2018-12-11 15:45:00,46.64,46.7,46.6,46.66,313281.0,42.2066,42.2609,42.1704,42.2247,313281.0
2018-12-11 15:50:00,46.67,46.67,46.57,46.59,349556.0,42.2337,42.2337,42.1432,42.1613,349556.0
2018-12-11 15:55:00,46.59,46.59,46.46,46.47,930643.0,42.1613,42.1613,42.0437,42.0527,930643.0
2018-12-12 09:30:00,47.11,47.27,47.0,47.2,334569.0,42.6319,42.7767,42.5323,42.7133,334569.0
2018-12-12 09:35:00,47.19,47.37,47.15,47.29,264863.0,42.7043,42.8672,42.6681,42.7948,264863.0
2018-12-12 09:40:00,47.29,47.29,47.18,47.27,175966.0,42.7948,42.7948,42.6952,42.7767,175966.0
2018-12-12 09:45:00,47.28,47.36,47.22,47.24,150836.0,42.7857,42.8581,42.7314,42.7495,150836.0
2018-12-12 09:50:00,47.25,47.31,47.19,47.2,146692.0,42.7586,42.8129,42.7043,42.7133,146692.0
2018-12-12 09:55:00,47.21,47.24,47.18,47.22,197526.0,42.7224,42.7495,42.6952,42.7314,197526.0
2018-12-12 10:00:00,47.21,47.34,47.19,47.33,170761.0,42.7224,42.84,42.7043,42.831,170761.0
2018-12-12 10:05:00,47.33,47.46,47.32,47.46,179841.0,42.831,42.9486,42.8219,42.9486,179841.0
2018-12-12 10:10:00,47.46,47.49,47.4,47.47,167840.0,42.9486,42.9758,42.8943,42.9577,167840.0
2018-12-12 10:15:00,47.47,47.6,47.46,47.55,184685.0,42.9577,43.0753,42.9486,43.0301,184685.0
2018-12-12 10:20:00,47.56,47.58,47.5,47.55,121884.0,43.0391,43.0572,42.9848,43.0301,121884.0
2018-12-12 10:25:00,47.56,47.56,47.46,47.47,162633.0,43.0391,43.0391,42.9486,42.9577,162633.0
2018-12-12 10:30:00,47.47,47.6,47.47,47.58,124165.0,42.9577,43.0753,42.9577,43.0572,124165.0
2018-12-12 10:35:00,47.59,47.69,47.58,47.59,276962.0,43.0663,43.1567,43.0572,43.0663,276962.0
2018-12-12 10:40:00,47.59,47.61,47.54,47.57,194621.0,43.0663,43.0844,43.021,43.0482,194621.0
2018-12-12 10:45:00,47.57,47.64,47.48,47.63,232648.0,43.0482,43.1115,42.9667,43.1025,232648.0
2018-12-12 10:50:00,47.64,47.74,47.63,47.71,201173.0,43.1115,43.202,43.1025,43.1748,201173.0
2018-12-12 10:55:00,47.71,47.76,47.7,47.73,311025.0,43.1748,43.2201,43.1658,43.1929,311025.0
2018-12-12 11:00:00,47.73,47.74,47.6,47.66,202760.0,43.1929,43.202,43.0753,43.1296,202760.0
2018-12-12 11:05:00,47.66,47.67,47.58,47.61,165535.0,43.1296,43.1386,43.0572,43.0844,165535.0
2018-12-12 11:10:00,47.61,47.65,47.59,47.61,142400.0,43.0844,43.1205,43.0663,43.0844,142400.0
2018-12-12 11:15:00,47.62,47.86,47.61,47.82,229132.0,43.0934,43.3106,43.0844,43.2744,229132.0
2018-12-12 11:20:00,47.82,47.85,47.77,47.78,245043.0,43.2744,43.3015,43.2291,43.2382,245043.0
2018-12-12 11:25:00,47.78,47.8,47.77,47.78,457569.0,43.2382,43.2563,43.2291,43.2382,457569.0
2018-12-12 11:30:00,47.78,47.79,47.69,47.7,441486.0,43.2382,43.2472,43.1567,43.1658,441486.0
2018-12-12 11:35:00,47.7,47.75,47.63,47.74,224415.0,43.1658,43.211,43.1025,43.202,224415.0
2018-12-12 11:40:00,47.74,47.84,47.74,47.84,188946.0,43.202,43.2925,43.202,43.2925,188946.0
2018-12-12 11:45:00,47.84,47.92,47.83,47.91,160442.0,43.2925,43.3649,43.2834,43.3558,160442.0
2018-12-12 11:50:00,47.91,47.97,47.85,47.96,125879.0,43.3558,43.4101,43.3015,43.4011,125879.0
2018-12-12 11:55:00,47.96,47.99,47.91,47.98,259243.0,43.4011,43.4282,43.3558,43.4192,259243.0
2018-12-12 12:00:00,47.99,48.05,47.95,47.96,258270.0,43.4282,43.4825,43.392,43.4011,258270.0
2018-12-12 12:05:00,47.95,47.95,47.79,47.87,129235.0,43.392,43.392,43.2472,43.3196,129235.0
2018-12-12 12:10:00,47.87,47.99,47.86,47.98,167099.0,43.3196,43.4282,43.3106,43.4192,167099.0
2018-12-12 12:15:00,47.98,48.02,47.95,48.0,146070.0,43.4192,43.4554,43.392,43.4373,146070.0
2018-12-12 12:20:00,48.0,48.04,47.89,47.95,208500.0,43.4373,43.4735,43.3377,43.392,208500.0
2018-12-12 12:25:00,47.96,47.97,47.9,47.94,105808.0,43.4011,43.4101,43.3468,43.383,105808.0
2018-12-12 12:30:00,47.95,47.95,47.86,47.9,175840.0,43.392,43.392,43.3106,43.3468,175840.0
2018-12-12 12:35:00,47.9,47.92,47.82,47.84,170980.0,43.3468,43.3649,43.2744,43.2925,170980.0
2018-12-12 12:40:00,47.84,47.9,47.84,47.89,80860.0,43.2925,43.3468,43.2925,43.3377,80860.0
2018-12-12 12:45:00,47.89,47.98,47.86,47.98,159657.0,43.3377,43.4192,43.3106,43.4192,159657.0
2018-12-12 12:50:00,47.99,48.03,47.97,48.0,139500.0,43.4282,43.4644,43.4101,43.4373,139500.0
2018-12-12 12:55:00,48.0,48.08,47.99,48.04,169638.0,43.4373,43.5097,43.4282,43.4735,169638.0
2018-12-12 13:00:00,48.04,48.08,48.02,48.02,176617.0,43.4735,43.5097,43.4554,43.4554,176617.0
2018-12-12 13:05:00,48.03,48.04,47.94,47.97,138355.0,43.4644,43.4735,43.383,43.4101,138355.0
2018-12-12 13:10:00,47.96,48.06,47.96,48.05,130066.0,43.4011,43.4916,43.4011,43.4825,130066.0
2018-12-12 13:15:00,48.05,48.06,47.99,48.05,133232.0,43.4825,43.4916,43.4282,43.4825,133232.0
2018-12-12 13:20:00,48.05,48.11,48.03,48.04,171621.0,43.4825,43.5368,43.4644,43.4735,171621.0
2018-12-12 13:25:00,48.03,48.06,48.02,48.02,152208.0,43.4644,43.4916,43.4554,43.4554,152208.0
2018-12-12 13:30:00,48.03,48.04,47.97,48.04,135214.0,43.4644,43.4735,43.4101,43.4735,135214.0
2018-12-12 13:35:00,48.04,48.05,48.0,48.04,163058.0,43.4735,43.4825,43.4373,43.4735,163058.0
2018-12-12 13:40:00,48.03,48.05,48.0,48.01,158405.0,43.4644,43.4825,43.4373,43.4463,158405.0
2018-12-12 13:45:00,48.02,48.02,47.91,47.95,124953.0,43.4554,43.4554,43.3558,43.392,124953.0
2018-12-12 13:50:00,47.95,47.95,47.86,47.86,207698.0,43.392,43.392,43.3106,43.3106,207698.0
2018-12-12 13:55:00,47.87,47.87,47.81,47.85,117466.0,43.3196,43.3196,43.2653,43.3015,117466.0
2018-12-12 14:00:00,47.86,47.86,47.78,47.82,147324.0,43.3106,43.3106,43.2382,43.2744,147324.0
2018-12-12 14:05:00,47.81,47.84,47.75,47.78,109213.0,43.2653,43.2925,43.211,43.2382,109213.0
2018-12-12 14:10:00,47.78,47.79,47.74,47.77,153540.0,43.2382,43.2472,43.202,43.2291,153540.0
2018-12-12 14:15:00,47.77,47.8,47.75,47.78,115805.0,43.2291,43.2563,43.211,43.2382,115805.0
2018-12-12 14:20:00,47.79,47.8,47.75,47.79,210674.0,43.2472,43.2563,43.211,43.2472,210674.0
2018-12-12 14:25:00,47.78,47.79,47.67,47.72,276760.0,43.2382,43.2472,43.1386,43.1839,276760.0
2018-12-12 14:30:00,47.72,47.72,47.61,47.68,293301.0,43.1839,43.1839,43.0844,43.1477,293301.0
2018-12-12 14:35:00,47.67,47.71,47.64,47.66,139736.0,43.1386,43.1748,43.1115,43.1296,139736.0
2018-12-12 14:40:00,47.65,47.67,47.58,47.64,266261.0,43.1205,43.1386,43.0572,43.1115,266261.0
2018-12-12 14:45:00,47.63,47.67,47.56,47.59,187305.0,43.1025,43.1386,43.0391,43.0663,187305.0
2018-12-12 14:50:00,47.59,47.66,47.55,47.64,224356.0,43.0663,43.1296,43.0301,43.1115,224356.0
2018-12-12 14:55:00,47.63,47.69,47.61,47.64,149302.0,43.1025,43.1567,43.0844,43.1115,149302.0
2018-12-12 15:00:00,47.64,47.72,47.6,47.66,224339.0,43.1115,43.1839,43.0753,43.1296,224339.0
2018-12-12 15:05:00,47.68,47.77,47.66,47.73,304993.0,43.1477,43.2291,43.1296,43.1929,304993.0
2018-12-12 15:10:00,47.74,47.87,47.72,47.85,278331.0,43.202,43.3196,43.1839,43.3015,278331.0
2018-12-12 15:15:00,47.86,47.91,47.78,47.8,680863.0,43.3106,43.3558,43.2382,43.2563,680863.0
2018-12-12 15:20:00,47.8,47.83,47.71,47.74,266057.0,43.2563,43.2834,43.1748,43.202,266057.0
2018-12-12 15:25:00,47.74,47.79,47.7,47.73,232343.0,43.202,43.2472,43.1658,43.1929,232343.0
2018-12-12 15:30:00,47.73,47.86,47.73,47.83,398383.0,43.1929,43.3106,43.1929,43.2834,398383.0
2018-12-12 15:35:00,47.82,47.98,47.82,47.98,486002.0,43.2744,43.4192,43.2744,43.4192,486002.0
2018-12-12 15:40:00,47.98,48.02,47.83,47.87,479391.0,43.4192,43.4554,43.2834,43.3196,479391.0
2018-12-12 15:45:00,47.87,47.88,47.64,47.64,376187.0,43.3196,43.3287,43.1115,43.1115,376187.0
2018-12-12 15:50:00,47.65,47.65,47.57,47.59,369342.0,43.1205,43.1205,43.0482,43.0663,369342.0
2018-12-12 15:55:00,47.58,47.58,47.31,47.32,1198885.0,43.0572,43.0572,42.8129,42.8219,1198885.0
2018-12-13 09:30:00,47.48,47.48,47.26,47.3,816466.0,42.9667,42.9667,42.7676,42.8038,816466.0
2018-12-13 09:35:00,47.29,47.3,47.15,47.2,328328.0,42.7948,42.8038,42.6681,42.7133,328328.0
2018-12-13 09:40:00,47.21,47.31,47.14,47.16,377492.0,42.7224,42.8129,42.659,42.6771,377492.0
2018-12-13 09:45:00,47.15,47.22,47.07,47.18,285240.0,42.6681,42.7314,42.5957,42.6952,285240.0
2018-12-13 09:50:00,47.19,47.21,47.09,47.14,384487.0,42.7043,42.7224,42.6138,42.659,384487.0
2018-12-13 09:55:00,47.15,47.24,47.13,47.21,262009.0,42.6681,42.7495,42.65,42.7224,262009.0
2018-12-13 10:00:00,47.21,47.34,47.19,47.3,405855.0,42.7224,42.84,42.7043,42.8038,405855.0
2018-12-13 10:05:00,47.31,47.36,47.26,47.27,357077.0,42.8129,42.8581,42.7676,42.7767,357077.0
2018-12-13 10:10:00,47.28,47.38,47.26,47.3,442991.0,42.7857,42.8762,42.7676,42.8038,442991.0
2018-12-13 10:15:00,47.3,47.33,47.26,47.28,300278.0,42.8038,42.831,42.7676,42.7857,300278.0
2018-12-13 10:20:00,47.29,47.32,47.24,47.26,286767.0,42.7948,42.8219,42.7495,42.7676,286767.0
2018-12-13 10:25:00,47.26,47.29,47.19,47.23,276749.0,42.7676,42.7948,42.7043,42.7405,276749.0
2018-12-13 10:30:00,47.23,47.24,47.13,47.15,356800.0,42.7405,42.7495,42.65,42.6681,356800.0
2018-12-13 10:35:00,47.16,47.2,47.09,47.12,313382.0,42.6771,42.7133,42.6138,42.6409,313382.0
2018-12-13 10:40:00,47.11,47.13,47.06,47.13,256787.0,42.6319,42.65,42.5866,42.65,256787.0
2018-12-13 10:45:00,47.12,47.16,46.98,47.01,263328.0,42.6409,42.6771,42.5142,42.5414,263328.0
2018-12-13 10:50:00,47.01,47.01,46.75,46.83,475576.0,42.5414,42.5414,42.3061,42.3785,475576.0
2018-12-13 10:55:00,46.83,46.99,46.8,46.95,293957.0,42.3785,42.5233,42.3513,42.4871,293957.0
2018-12-13 11:00:00,46.95,46.99,46.85,46.94,218559.0,42.4871,42.5233,42.3966,42.478,218559.0
2018-12-13 11:05:00,46.93,47.02,46.9,46.98,204685.0,42.469,42.5504,42.4418,42.5142,204685.0
2018-12-13 11:10:00,46.97,46.99,46.9,46.94,170666.0,42.5052,42.5233,42.4418,42.478,170666.0
2018-12-13 11:15:00,46.94,46.97,46.86,46.91,203016.0,42.478,42.5052,42.4056,42.4509,203016.0
2018-12-13 11:20:00,46.91,46.96,46.85,46.92,185941.0,42.4509,42.4961,42.3966,42.4599,185941.0
2018-12-13 11:25:00,46.92,47.11,46.91,47.09,208301.0,42.4599,42.6319,42.4509,42.6138,208301.0
2018-12-13 11:30:00,47.09,47.14,47.01,47.09,253044.0,42.6138,42.659,42.5414,42.6138,253044.0
2018-12-13 11:35:00,47.08,47.13,46.98,47.0,292644.0,42.6047,42.65,42.5142,42.5323,292644.0
2018-12-13 11:40:00,46.99,47.11,46.95,47.11,338496.0,42.5233,42.6319,42.4871,42.6319,338496.0
2018-12-13 11:45:00,47.11,47.11,46.92,46.92,476739.0,42.6319,42.6319,42.4599,42.4599,476739.0
2018-12-13 11:50:00,46.92,46.99,46.87,46.87,243191.0,42.4599,42.5233,42.4147,42.4147,243191.0
2018-12-13 11:55:00,46.88,47.06,46.87,46.98,286008.0,42.4237,42.5866,42.4147,42.5142,286008.0
2018-12-13 12:00:00,46.98,47.05,46.85,46.95,252773.0,42.5142,42.5776,42.3966,42.4871,252773.0
2018-12-13 12:05:00,46.95,47.04,46.92,47.03,100718.0,42.4871,42.5685,42.4599,42.5595,100718.0
2018-12-13 12:10:00,47.02,47.04,46.97,47.01,120095.0,42.5504,42.5685,42.5052,42.5414,120095.0
2018-12-13 12:15:00,47.02,47.03,46.92,46.98,144182.0,42.5504,42.5595,42.4599,42.5142,144182.0
2018-12-13 12:20:00,46.98,47.03,46.96,46.97,151324.0,42.5142,42.5595,42.4961,42.5052,151324.0
2018-12-13 12:25:00,46.97,47.01,46.93,46.98,77202.0,42.5052,42.5414,42.469,42.5142,77202.0
2018-12-13 12:30:00,46.98,47.09,46.97,47.04,135977.0,42.5142,42.6138,42.5052,42.5685,135977.0
2018-12-13 12:35:00,47.04,47.18,47.03,47.17,187005.0,42.5685,42.6952,42.5595,42.6862,187005.0
2018-12-13 12:40:00,47.16,47.2,47.15,47.2,94457.0,42.6771,42.7133,42.6681,42.7133,94457.0
2018-12-13 12:45:00,47.19,47.28,47.18,47.23,199844.0,42.7043,42.7857,42.6952,42.7405,199844.0
2018-12-13 12:50:00,47.23,47.26,47.18,47.18,198444.0,42.7405,42.7676,42.6952,42.6952,198444.0
2018-12-13 12:55:00,47.18,47.21,47.14,47.19,131804.0,42.6952,42.7224,42.659,42.7043,131804.0
2018-12-13 13:00:00,47.19,47.21,47.08,47.09,145924.0,42.7043,42.7224,42.6047,42.6138,145924.0
2018-12-13 13:05:00,47.09,47.15,47.05,47.13,129996.0,42.6138,42.6681,42.5776,42.65,129996.0
2018-12-13 13:10:00,47.14,47.21,47.08,47.19,111554.0,42.659,42.7224,42.6047,42.7043,111554.0
2018-12-13 13:15:00,47.19,47.21,47.16,47.19,122019.0,42.7043,42.7224,42.6771,42.7043,122019.0
2018-12-13 13:20:00,47.19,47.21,47.14,47.16,133500.0,42.7043,42.7224,42.659,42.6771,133500.0
2018-12-13 13:25:00,47.16,47.18,47.09,47.17,144431.0,42.6771,42.6952,42.6138,42.6862,144431.0
2018-12-13 13:30:00,47.17,47.21,47.13,47.17,365200.0,42.6862,42.7224,42.65,42.6862,365200.0
2018-12-13 13:35:00,47.18,47.23,47.14,47.2,280766.0,42.6952,42.7405,42.659,42.7133,280766.0
2018-12-13 13:40:00,47.21,47.24,47.19,47.2,224058.0,42.7224,42.7495,42.7043,42.7133,224058.0
2018-12-13 13:45:00,47.2,47.21,47.17,47.18,156957.0,42.7133,42.7224,42.6862,42.6952,156957.0
2018-12-13 13:50:00,47.17,47.17,47.09,47.09,167595.0,42.6862,42.6862,42.6138,42.6138,167595.0
2018-12-13 13:55:00,47.09,47.1,47.04,47.07,133852.0,42.6138,42.6228,42.5685,42.5957,133852.0
2018-12-13 14:00:00,47.08,47.12,47.06,47.09,162002.0,42.6047,42.6409,42.5866,42.6138,162002.0
2018-12-13 14:05:00,47.09,47.11,46.99,47.04,180206.0,42.6138,42.6319,42.5233,42.5685,180206.0
2018-12-13 14:10:00,47.03,47.1,47.0,47.09,136826.0,42.5595,42.6228,42.5323,42.6138,136826.0
2018-12-13 14:15:00,47.1,47.14,47.08,47.14,134952.0,42.6228,42.659,42.6047,42.659,134952.0
2018-12-13 14:20:00,47.14,47.15,47.08,47.09,117161.0,42.659,42.6681,42.6047,42.6138,117161.0
2018-12-13 14:25:00,47.1,47.13,47.05,47.12,269389.0,42.6228,42.65,42.5776,42.6409,269389.0
2018-12-13 14:30:00,47.11,47.13,47.08,47.09,179767.0,42.6319,42.65,42.6047,42.6138,179767.0
2018-12-13 14:35:00,47.09,47.1,47.03,47.09,180287.0,42.6138,42.6228,42.5595,42.6138,180287.0
2018-12-13 14:40:00,47.09,47.16,47.08,47.09,157366.0,42.6138,42.6771,42.6047,42.6138,157366.0
2018-12-13 14:45:00,47.09,47.17,47.08,47.13,136291.0,42.6138,42.6862,42.6047,42.65,136291.0
2018-12-13 14:50:00,47.13,47.22,47.12,47.2,153668.0,42.65,42.7314,42.6409,42.7133,153668.0
2018-12-13 14:55:00,47.2,47.22,47.15,47.16,249801.0,42.7133,42.7314,42.6681,42.6771,249801.0
2018-12-13 15:00:00,47.16,47.21,47.16,47.18,294553.0,42.6771,42.7224,42.6771,42.6952,294553.0
2018-12-13 15:05:00,47.17,47.21,47.16,47.19,238965.0,42.6862,42.7224,42.6771,42.7043,238965.0
2018-12-13 15:10:00,47.18,47.28,47.15,47.27,396834.0,42.6952,42.7857,42.6681,42.7767,396834.0
2018-12-13 15:15:00,47.27,47.31,47.23,47.25,320505.0,42.7767,42.8129,42.7405,42.7586,320505.0
2018-12-13 15:20:00,47.25,47.31,47.24,47.27,275052.0,42.7586,42.8129,42.7495,42.7767,275052.0
2018-12-13 15:25:00,47.27,47.32,47.21,47.22,229449.0,42.7767,42.8219,42.7224,42.7314,229449.0
2018-12-13 15:30:00,47.22,47.29,47.17,47.26,432740.0,42.7314,42.7948,42.6862,42.7676,432740.0
2018-12-13 15:35:00,47.26,47.33,47.23,47.33,587709.0,42.7676,42.831,42.7405,42.831,587709.0
2018-12-13 15:40:00,47.32,47.55,47.31,47.48,887128.0,42.8219,43.0301,42.8129,42.9667,887128.0
2018-12-13 15:45:00,47.49,47.53,47.32,47.35,382945.0,42.9758,43.012,42.8219,42.8491,382945.0
2018-12-13 15:50:00,47.36,47.37,47.32,47.34,289565.0,42.8581,42.8672,42.8219,42.84,289565.0
2018-12-13 15:55:00,47.34,47.4,47.23,47.23,1058174.0,42.84,42.8943,42.7405,42.7405,1058174.0
2018-12-14 09:30:00,46.78,46.79,46.41,46.57,491723.0,42.3332,42.3423,41.9984,42.1432,491723.0
2018-12-14 09:35:00,46.56,46.59,46.46,46.52,329329.0,42.1342,42.1613,42.0437,42.098,329329.0
2018-12-14 09:40:00,46.52,46.61,46.48,46.55,229833.0,42.098,42.1794,42.0618,42.1251,229833.0
2018-12-14 09:45:00,46.55,46.78,46.54,46.75,233010.0,42.1251,42.3332,42.1161,42.3061,233010.0
2018-12-14 09:50:00,46.74,46.77,46.63,46.76,151179.0,42.2971,42.3242,42.1975,42.3152,151179.0
2018-12-14 09:55:00,46.76,46.8,46.7,46.76,278708.0,42.3152,42.3513,42.2609,42.3152,278708.0
2018-12-14 10:00:00,46.75,46.92,46.75,46.88,258268.0,42.3061,42.4599,42.3061,42.4237,258268.0
2018-12-14 10:05:00,46.88,46.92,46.83,46.85,193666.0,42.4237,42.4599,42.3785,42.3966,193666.0
2018-12-14 10:10:00,46.86,46.88,46.82,46.88,219267.0,42.4056,42.4237,42.3694,42.4237,219267.0
2018-12-14 10:15:00,46.88,46.97,46.87,46.92,237208.0,42.4237,42.5052,42.4147,42.4599,237208.0
2018-12-14 10:20:00,46.93,46.95,46.87,46.88,252966.0,42.469,42.4871,42.4147,42.4237,252966.0
2018-12-14 10:25:00,46.88,46.9,46.8,46.81,197487.0,42.4237,42.4418,42.3513,42.3604,197487.0
2018-12-14 10:30:00,46.81,46.84,46.75,46.77,176500.0,42.3604,42.3875,42.3061,42.3242,176500.0
2018-12-14 10:35:00,46.78,46.92,46.77,46.91,143029.0,42.3332,42.4599,42.3242,42.4509,143029.0
2018-12-14 10:40:00,46.91,46.97,46.9,46.91,221222.0,42.4509,42.5052,42.4418,42.4509,221222.0
2018-12-14 10:45:00,46.91,47.04,46.88,47.0,242308.0,42.4509,42.5685,42.4237,42.5323,242308.0
2018-12-14 10:50:00,47.0,47.02,46.95,46.99,186392.0,42.5323,42.5504,42.4871,42.5233,186392.0
2018-12-14 10:55:00,46.99,46.99,46.88,46.89,215222.0,42.5233,42.5233,42.4237,42.4328,215222.0
2018-12-14 11:00:00,46.89,46.93,46.88,46.91,191896.0,42.4328,42.469,42.4237,42.4509,191896.0
2018-12-14 11:05:00,46.91,46.93,46.88,46.9,242223.0,42.4509,42.469,42.4237,42.4418,242223.0
2018-12-14 11:10:00,46.89,46.9,46.75,46.78,438265.0,42.4328,42.4418,42.3061,42.3332,438265.0
2018-12-14 11:15:00,46.78,46.87,46.76,46.81,248842.0,42.3332,42.4147,42.3152,42.3604,248842.0
2018-12-14 11:20:00,46.81,46.81,46.72,46.73,351790.0,42.3604,42.3604,42.279,42.288,351790.0
2018-12-14 11:25:00,46.73,46.78,46.7,46.74,214501.0,42.288,42.3332,42.2609,42.2971,214501.0
2018-12-14 11:30:00,46.74,46.91,46.73,46.88,107097.0,42.2971,42.4509,42.288,42.4237,107097.0
2018-12-14 11:35:00,46.88,46.89,46.76,46.82,91352.0,42.4237,42.4328,42.3152,42.3694,91352.0
2018-12-14 11:40:00,46.81,46.89,46.78,46.79,149237.0,42.3604,42.4328,42.3332,42.3423,149237.0
2018-12-14 11:45:00,46.79,46.81,46.73,46.74,263302.0,42.3423,42.3604,42.288,42.2971,263302.0
2018-12-14 11:50:00,46.74,46.74,46.67,46.74,278643.0,42.2971,42.2971,42.2337,42.2971,278643.0
2018-12-14 11:55:00,46.74,46.77,46.65,46.68,187756.0,42.2971,42.3242,42.2156,42.2428,187756.0
2018-12-14 12:00:00,46.68,46.75,46.67,46.72,164581.0,42.2428,42.3061,42.2337,42.279,164581.0
2018-12-14 12:05:00,46.72,46.79,46.7,46.73,155557.0,42.279,42.3423,42.2609,42.288,155557.0
2018-12-14 12:10:00,46.72,46.74,46.67,46.68,223554.0,42.279,42.2971,42.2337,42.2428,223554.0
2018-12-14 12:15:00,46.68,46.8,46.67,46.77,203100.0,42.2428,42.3513,42.2337,42.3242,203100.0
2018-12-14 12:20:00,46.78,46.83,46.76,46.79,83947.0,42.3332,42.3785,42.3152,42.3423,83947.0
2018-12-14 12:25:00,46.79,46.8,46.76,46.8,106198.0,42.3423,42.3513,42.3152,42.3513,106198.0
2018-12-14 12:30:00,46.8,46.94,46.8,46.89,223027.0,42.3513,42.478,42.3513,42.4328,223027.0
2018-12-14 12:35:00,46.89,46.92,46.84,46.84,142195.0,42.4328,42.4599,42.3875,42.3875,142195.0
2018-12-14 12:40:00,46.84,46.85,46.75,46.79,99799.0,42.3875,42.3966,42.3061,42.3423,99799.0
2018-12-14 12:45:00,46.79,46.8,46.76,46.8,66280.0,42.3423,42.3513,42.3152,42.3513,66280.0
2018-12-14 12:50:00,46.8,46.88,46.79,46.88,84251.0,42.3513,42.4237,42.3423,42.4237,84251.0
2018-12-14 12:55:00,46.88,46.93,46.84,46.91,173654.0,42.4237,42.469,42.3875,42.4509,173654.0
2018-12-14 13:00:00,46.91,46.91,46.77,46.78,136725.0,42.4509,42.4509,42.3242,42.3332,136725.0
2018-12-14 13:05:00,46.78,46.89,46.77,46.88,154405.0,42.3332,42.4328,42.3242,42.4237,154405.0
2018-12-14 13:10:00,46.87,46.91,46.82,46.89,259126.0,42.4147,42.4509,42.3694,42.4328,259126.0
2018-12-14 13:15:00,46.89,46.89,46.84,46.87,202144.0,42.4328,42.4328,42.3875,42.4147,202144.0
2018-12-14 13:20:00,46.87,46.87,46.82,46.84,132556.0,42.4147,42.4147,42.3694,42.3875,132556.0
2018-12-14 13:25:00,46.83,46.86,46.8,46.8,81320.0,42.3785,42.4056,42.3513,42.3513,81320.0
2018-12-14 13:30:00,46.8,46.84,46.75,46.76,293693.0,42.3513,42.3875,42.3061,42.3152,293693.0
2018-12-14 13:35:00,46.75,46.77,46.7,46.76,205131.0,42.3061,42.3242,42.2609,42.3152,205131.0
2018-12-14 13:40:00,46.77,46.8,46.75,46.78,71764.0,42.3242,42.3513,42.3061,42.3332,71764.0
2018-12-14 13:45:00,46.78,46.82,46.74,46.77,119523.0,42.3332,42.3694,42.2971,42.3242,119523.0
2018-12-14 13:50:00,46.77,46.81,46.76,46.78,124786.0,42.3242,42.3604,42.3152,42.3332,124786.0
2018-12-14 13:55:00,46.78,46.78,46.7,46.7,143644.0,42.3332,42.3332,42.2609,42.2609,143644.0
2018-12-14 14:00:00,46.71,46.76,46.68,46.75,116796.0,42.2699,42.3152,42.2428,42.3061,116796.0
2018-12-14 14:05:00,46.75,46.79,46.74,46.77,95265.0,42.3061,42.3423,42.2971,42.3242,95265.0
2018-12-14 14:10:00,46.77,46.78,46.73,46.77,170247.0,42.3242,42.3332,42.288,42.3242,170247.0
2018-12-14 14:15:00,46.77,46.88,46.76,46.86,202608.0,42.3242,42.4237,42.3152,42.4056,202608.0
2018-12-14 14:20:00,46.87,46.95,46.85,46.95,111828.0,42.4147,42.4871,42.3966,42.4871,111828.0
2018-12-14 14:25:00,46.95,46.98,46.83,46.9,130116.0,42.4871,42.5142,42.3785,42.4418,130116.0
2018-12-14 14:30:00,46.89,46.93,46.75,46.79,216802.0,42.4328,42.469,42.3061,42.3423,216802.0
2018-12-14 14:35:00,46.78,46.81,46.72,46.73,196846.0,42.3332,42.3604,42.279,42.288,196846.0
2018-12-14 14:40:00,46.73,46.79,46.67,46.69,159872.0,42.288,42.3423,42.2337,42.2518,159872.0
2018-12-14 14:45:00,46.7,46.77,46.69,46.75,137257.0,42.2609,42.3242,42.2518,42.3061,137257.0
2018-12-14 14:50:00,46.75,46.77,46.68,46.7,168417.0,42.3061,42.3242,42.2428,42.2609,168417.0
2018-12-14 14:55:00,46.7,46.82,46.68,46.78,146804.0,42.2609,42.3694,42.2428,42.3332,146804.0
2018-12-14 15:00:00,46.78,46.86,46.76,46.8,225568.0,42.3332,42.4056,42.3152,42.3513,225568.0
2018-12-14 15:05:00,46.8,46.93,46.79,46.87,252442.0,42.3513,42.469,42.3423,42.4147,252442.0
2018-12-14 15:10:00,46.87,47.03,46.85,46.96,166045.0,42.4147,42.5595,42.3966,42.4961,166045.0
2018-12-14 15:15:00,46.97,47.03,46.96,47.03,365823.0,42.5052,42.5595,42.4961,42.5595,365823.0
2018-12-14 15:20:00,47.03,47.03,46.87,46.87,229297.0,42.5595,42.5595,42.4147,42.4147,229297.0
2018-12-14 15:25:00,46.87,46.95,46.86,46.9,218567.0,42.4147,42.4871,42.4056,42.4418,218567.0
2018-12-14 15:30:00,46.89,47.01,46.88,46.93,528717.0,42.4328,42.5414,42.4237,42.469,528717.0
2018-12-14 15:35:00,46.93,46.93,46.84,46.88,395051.0,42.469,42.469,42.3875,42.4237,395051.0
2018-12-14 15:40:00,46.88,47.0,46.87,46.91,893365.0,42.4237,42.5323,42.4147,42.4509,893365.0
2018-12-14 15:45:00,46.91,46.91,46.71,46.74,544912.0,42.4509,42.4509,42.2699,42.2971,544912.0
2018-12-14 15:50:00,46.74,46.77,46.7,46.73,437422.0,42.2971,42.3242,42.2609,42.288,437422.0
2018-12-14 15:55:00,46.73,46.82,46.61,46.61,1264766.0,42.288,42.3694,42.1794,42.1794,1264766.0
2018-12-17 09:30:00,46.42,47.15,46.4,47.13,626090.0,42.0075,42.6681,41.9894,42.65,626090.0
2018-12-17 09:35:00,47.14,47.23,46.93,46.93,339961.0,42.659,42.7405,42.469,42.469,339961.0
2018-12-17 09:40:00,46.93,46.97,46.79,46.82,396867.0,42.469,42.5052,42.3423,42.3694,396867.0
2018-12-17 09:45:00,46.82,46.83,46.6,46.62,329770.0,42.3694,42.3785,42.1704,42.1885,329770.0
2018-12-17 09:50:00,46.61,46.62,46.52,46.55,320249.0,42.1794,42.1885,42.098,42.1251,320249.0
2018-12-17 09:55:00,46.55,46.79,46.55,46.77,288811.0,42.1251,42.3423,42.1251,42.3242,288811.0
2018-12-17 10:00:00,46.77,46.78,46.62,46.67,255042.0,42.3242,42.3332,42.1885,42.2337,255042.0
2018-12-17 10:05:00,46.66,46.66,46.5,46.52,323534.0,42.2247,42.2247,42.0799,42.098,323534.0
2018-12-17 10:10:00,46.52,46.64,46.47,46.62,313320.0,42.098,42.2066,42.0527,42.1885,313320.0
2018-12-17 10:15:00,46.63,46.67,46.4,46.41,392616.0,42.1975,42.2337,41.9894,41.9984,392616.0
2018-12-17 10:20:00,46.4,46.42,46.33,46.34,249860.0,41.9894,42.0075,41.926,41.9351,249860.0
2018-12-17 10:25:00,46.34,46.43,46.33,46.39,290329.0,41.9351,42.0165,41.926,41.9803,290329.0
2018-12-17 10:30:00,46.39,46.47,46.22,46.25,273980.0,41.9803,42.0527,41.8265,41.8536,273980.0
2018-12-17 10:35:00,46.25,46.32,46.22,46.24,266206.0,41.8536,41.917,41.8265,41.8446,266206.0
2018-12-17 10:40:00,46.24,46.61,46.23,46.6,324851.0,41.8446,42.1794,41.8355,42.1704,324851.0
2018-12-17 10:45:00,46.59,46.61,46.43,46.44,300310.0,42.1613,42.1794,42.0165,42.0256,300310.0
2018-12-17 10:50:00,46.44,46.49,46.38,46.4,305417.0,42.0256,42.0708,41.9713,41.9894,305417.0
2018-12-17 10:55:00,46.4,46.57,46.37,46.47,357832.0,41.9894,42.1432,41.9622,42.0527,357832.0
2018-12-17 11:00:00,46.47,46.6,46.45,46.57,280399.0,42.0527,42.1704,42.0346,42.1432,280399.0
2018-12-17 11:05:00,46.57,46.65,46.54,46.65,296500.0,42.1432,42.2156,42.1161,42.2156,296500.0
2018-12-17 11:10:00,46.65,46.67,46.54,46.58,348589.0,42.2156,42.2337,42.1161,42.1523,348589.0
2018-12-17 11:15:00,46.58,46.61,46.54,46.61,319218.0,42.1523,42.1794,42.1161,42.1794,319218.0
2018-12-17 11:20:00,46.61,46.62,46.54,46.55,430064.0,42.1794,42.1885,42.1161,42.1251,430064.0
2018-12-17 11:25:00,46.54,46.55,46.44,46.44,246806.0,42.1161,42.1251,42.0256,42.0256,246806.0
2018-12-17 11:30:00,46.45,46.47,46.44,46.45,175976.0,42.0346,42.0527,42.0256,42.0346,175976.0
2018-12-17 11:35:00,46.45,46.55,46.4,46.54,258913.0,42.0346,42.1251,41.9894,42.1161,258913.0
2018-12-17 11:40:00,46.53,46.56,46.44,46.52,275463.0,42.107,42.1342,42.0256,42.098,275463.0
2018-12-17 11:45:00,46.51,46.62,46.5,46.62,156551.0,42.0889,42.1885,42.0799,42.1885,156551.0
2018-12-17 11:50:00,46.62,46.65,46.57,46.59,120927.0,42.1885,42.2156,42.1432,42.1613,120927.0
2018-12-17 11:55:00,46.58,46.68,46.55,46.67,257528.0,42.1523,42.2428,42.1251,42.2337,257528.0
2018-12-17 12:00:00,46.68,46.74,46.65,46.69,145213.0,42.2428,42.2971,42.2156,42.2518,145213.0
2018-12-17 12:05:00,46.68,46.72,46.64,46.65,293871.0,42.2428,42.279,42.2066,42.2156,293871.0
2018-12-17 12:10:00,46.65,46.66,46.55,46.57,203667.0,42.2156,42.2247,42.1251,42.1432,203667.0
2018-12-17 12:15:00,46.58,46.64,46.56,46.56,184914.0,42.1523,42.2066,42.1342,42.1342,184914.0
2018-12-17 12:20:00,46.57,46.62,46.56,46.57,223691.0,42.1432,42.1885,42.1342,42.1432,223691.0
2018-12-17 12:25:00,46.57,46.58,46.49,46.52,166132.0,42.1432,42.1523,42.0708,42.098,166132.0
2018-12-17 12:30:00,46.51,46.52,46.36,46.36,309585.0,42.0889,42.098,41.9532,41.9532,309585.0
2018-12-17 12:35:00,46.37,46.39,46.3,46.33,242221.0,41.9622,41.9803,41.8989,41.926,242221.0
2018-12-17 12:40:00,46.34,46.37,46.26,46.29,189417.0,41.9351,41.9622,41.8627,41.8898,189417.0
2018-12-17 12:45:00,46.29,46.33,46.26,46.29,128268.0,41.8898,41.926,41.8627,41.8898,128268.0
2018-12-17 12:50:00,46.28,46.31,46.25,46.27,193057.0,41.8808,41.9079,41.8536,41.8717,193057.0
2018-12-17 12:55:00,46.27,46.3,46.24,46.25,461942.0,41.8717,41.8989,41.8446,41.8536,461942.0
2018-12-17 13:00:00,46.25,46.27,46.17,46.26,423302.0,41.8536,41.8717,41.7812,41.8627,423302.0
2018-12-17 13:05:00,46.25,46.36,46.25,46.34,243048.0,41.8536,41.9532,41.8536,41.9351,243048.0
2018-12-17 13:10:00,46.34,46.38,46.22,46.31,238421.0,41.9351,41.9713,41.8265,41.9079,238421.0
2018-12-17 13:15:00,46.31,46.33,46.23,46.27,257849.0,41.9079,41.926,41.8355,41.8717,257849.0
2018-12-17 13:20:00,46.28,46.32,46.18,46.29,298144.0,41.8808,41.917,41.7903,41.8898,298144.0
2018-12-17 13:25:00,46.29,46.3,46.18,46.19,146580.0,41.8898,41.8989,41.7903,41.7993,146580.0
2018-12-17 13:30:00,46.2,46.28,46.08,46.09,171095.0,41.8084,41.8808,41.6998,41.7088,171095.0
2018-12-17 13:35:00,46.09,46.15,46.07,46.09,237443.0,41.7088,41.7631,41.6907,41.7088,237443.0
2018-12-17 13:40:00,46.09,46.26,46.08,46.2,230278.0,41.7088,41.8627,41.6998,41.8084,230278.0
2018-12-17 13:45:00,46.19,46.19,46.06,46.11,139009.0,41.7993,41.7993,41.6817,41.7269,139009.0
2018-12-17 13:50:00,46.12,46.15,46.09,46.1,195400.0,41.736,41.7631,41.7088,41.7179,195400.0
2018-12-17 13:55:00,46.11,46.16,46.05,46.05,150534.0,41.7269,41.7722,41.6726,41.6726,150534.0
2018-12-17 14:00:00,46.05,46.07,45.9,45.95,197087.0,41.6726,41.6907,41.5369,41.5821,197087.0
2018-12-17 14:05:00,45.95,46.05,45.93,46.0,338851.0,41.5821,41.6726,41.564,41.6274,338851.0
2018-12-17 14:10:00,46.0,46.06,45.99,46.05,297395.0,41.6274,41.6817,41.6183,41.6726,297395.0
2018-12-17 14:15:00,46.05,46.07,45.98,46.04,260643.0,41.6726,41.6907,41.6093,41.6636,260643.0
2018-12-17 14:20:00,46.03,46.15,46.0,46.02,428758.0,41.6545,41.7631,41.6274,41.6455,428758.0
2018-12-17 14:25:00,46.01,46.03,45.93,45.94,287649.0,41.6364,41.6545,41.564,41.5731,287649.0
2018-12-17 14:30:00,45.94,46.02,45.92,46.02,193702.0,41.5731,41.6455,41.555,41.6455,193702.0
2018-12-17 14:35:00,46.02,46.03,45.95,46.02,136896.0,41.6455,41.6545,41.5821,41.6455,136896.0
2018-12-17 14:40:00,46.02,46.13,46.01,46.06,172237.0,41.6455,41.745,41.6364,41.6817,172237.0
2018-12-17 14:45:00,46.07,46.13,45.98,46.01,400656.0,41.6907,41.745,41.6093,41.6364,400656.0
2018-12-17 14:50:00,46.01,46.03,45.88,45.9,293503.0,41.6364,41.6545,41.5188,41.5369,293503.0
2018-12-17 14:55:00,45.9,46.0,45.87,45.98,213877.0,41.5369,41.6274,41.5098,41.6093,213877.0
2018-12-17 15:00:00,45.98,45.99,45.84,45.85,366470.0,41.6093,41.6183,41.4826,41.4917,366470.0
2018-12-17 15:05:00,45.86,45.92,45.73,45.74,391126.0,41.5007,41.555,41.3831,41.3921,391126.0
2018-12-17 15:10:00,45.74,45.9,45.73,45.89,503579.0,41.3921,41.5369,41.3831,41.5278,503579.0
2018-12-17 15:15:00,45.89,45.92,45.82,45.85,363359.0,41.5278,41.555,41.4645,41.4917,363359.0
2018-12-17 15:20:00,45.85,45.87,45.72,45.77,339835.0,41.4917,41.5098,41.374,41.4193,339835.0
2018-12-17 15:25:00,45.76,45.78,45.54,45.58,464206.0,41.4102,41.4283,41.2111,41.2473,464206.0
2018-12-17 15:30:00,45.58,45.67,45.53,45.65,632370.0,41.2473,41.3288,41.2021,41.3107,632370.0
2018-12-17 15:35:00,45.64,45.76,45.6,45.75,772335.0,41.3016,41.4102,41.2654,41.4012,772335.0
2018-12-17 15:40:00,45.75,45.82,45.66,45.8,862857.0,41.4012,41.4645,41.3197,41.4464,862857.0
2018-12-17 15:45:00,45.8,45.84,45.53,45.62,867515.0,41.4464,41.4826,41.2021,41.2835,867515.0
2018-12-17 15:50:00,45.62,45.82,45.62,45.72,808644.0,41.2835,41.4645,41.2835,41.374,808644.0
2018-12-17 15:55:00,45.72,45.88,45.67,45.75,1306727.0,41.374,41.5188,41.3288,41.4012,1306727.0
2018-12-18 09:30:00,48.1,48.34,47.52,48.0,1943203.0,43.5278,43.745,43.0029,43.4373,1943203.0
2018-12-18 09:35:00,48.01,48.12,47.21,47.34,1513585.0,43.4463,43.5459,42.7224,42.84,1513585.0
2018-12-18 09:40:00,47.33,47.58,47.17,47.57,1154740.0,42.831,43.0572,42.6862,43.0482,1154740.0
2018-12-18 09:45:00,47.57,47.7,47.1,47.11,1124682.0,43.0482,43.1658,42.6228,42.6319,1124682.0
2018-12-18 09:50:00,47.11,47.47,47.09,47.43,815578.0,42.6319,42.9577,42.6138,42.9215,815578.0
2018-12-18 09:55:00,47.42,47.5,47.22,47.26,698824.0,42.9124,42.9848,42.7314,42.7676,698824.0
2018-12-18 10:00:00,47.27,47.28,46.87,46.87,730543.0,42.7767,42.7857,42.4147,42.4147,730543.0
2018-12-18 10:05:00,46.88,46.9,46.59,46.59,675296.0,42.4237,42.4418,42.1613,42.1613,675296.0
2018-12-18 10:10:00,46.6,46.65,46.36,46.63,1288508.0,42.1704,42.2156,41.9532,42.1975,1288508.0
2018-12-18 10:15:00,46.62,46.71,46.19,46.23,841531.0,42.1885,42.2699,41.7993,41.8355,841531.0
2018-12-18 10:20:00,46.24,46.48,46.21,46.29,515752.0,41.8446,42.0618,41.8174,41.8898,515752.0
2018-12-18 10:25:00,46.3,46.42,46.15,46.16,593200.0,41.8989,42.0075,41.7631,41.7722,593200.0
2018-12-18 10:30:00,46.16,46.24,45.9,45.92,724345.0,41.7722,41.8446,41.5369,41.555,724345.0
2018-12-18 10:35:00,45.91,46.01,45.72,45.83,916916.0,41.5459,41.6364,41.374,41.4736,916916.0
2018-12-18 10:40:00,45.83,45.86,45.44,45.54,947566.0,41.4736,41.5007,41.1206,41.2111,947566.0
2018-12-18 10:45:00,45.54,45.84,45.5,45.76,792785.0,41.2111,41.4826,41.1749,41.4102,792785.0
2018-12-18 10:50:00,45.76,46.0,45.76,45.87,578367.0,41.4102,41.6274,41.4102,41.5098,578367.0
2018-12-18 10:55:00,45.87,45.93,45.65,45.67,433926.0,41.5098,41.564,41.3107,41.3288,433926.0
2018-12-18 11:00:00,45.68,45.76,45.58,45.66,411320.0,41.3378,41.4102,41.2473,41.3197,411320.0
2018-12-18 11:05:00,45.65,45.79,45.55,45.77,482701.0,41.3107,41.4374,41.2202,41.4193,482701.0
2018-12-18 11:10:00,45.78,45.93,45.66,45.9,592672.0,41.4283,41.564,41.3197,41.5369,592672.0
2018-12-18 11:15:00,45.9,45.93,45.64,45.67,476871.0,41.5369,41.564,41.3016,41.3288,476871.0
2018-12-18 11:20:00,45.66,45.69,45.54,45.58,283060.0,41.3197,41.3469,41.2111,41.2473,283060.0
2018-12-18 11:25:00,45.59,45.68,45.51,45.68,284795.0,41.2564,41.3378,41.184,41.3378,284795.0
2018-12-18 11:30:00,45.69,45.79,45.6,45.7,269499.0,41.3469,41.4374,41.2654,41.3559,269499.0
2018-12-18 11:35:00,45.7,45.76,45.62,45.67,289908.0,41.3559,41.4102,41.2835,41.3288,289908.0
2018-12-18 11:40:00,45.67,45.9,45.65,45.86,389385.0,41.3288,41.5369,41.3107,41.5007,389385.0
2018-12-18 11:45:00,45.86,46.0,45.85,45.89,248849.0,41.5007,41.6274,41.4917,41.5278,248849.0
2018-12-18 11:50:00,45.9,45.94,45.8,45.91,285593.0,41.5369,41.5731,41.4464,41.5459,285593.0
2018-12-18 11:55:00,45.91,46.06,45.91,45.96,273983.0,41.5459,41.6817,41.5459,41.5912,273983.0
2018-12-18 12:00:00,45.96,46.05,45.95,46.05,158382.0,41.5912,41.6726,41.5821,41.6726,158382.0
2018-12-18 12:05:00,46.05,46.34,46.04,46.3,616240.0,41.6726,41.9351,41.6636,41.8989,616240.0
2018-12-18 12:10:00,46.29,46.45,46.29,46.39,438130.0,41.8898,42.0346,41.8898,41.9803,438130.0
2018-12-18 12:15:00,46.39,46.39,46.22,46.26,323882.0,41.9803,41.9803,41.8265,41.8627,323882.0
2018-12-18 12:20:00,46.26,46.26,45.99,46.01,246666.0,41.8627,41.8627,41.6183,41.6364,246666.0
2018-12-18 12:25:00,46.0,46.13,45.92,46.12,281803.0,41.6274,41.745,41.555,41.736,281803.0
2018-12-18 12:30:00,46.13,46.32,46.12,46.28,311247.0,41.745,41.917,41.736,41.8808,311247.0
2018-12-18 12:35:00,46.29,46.35,46.25,46.33,222568.0,41.8898,41.9441,41.8536,41.926,222568.0
2018-12-18 12:40:00,46.33,46.35,46.25,46.25,288849.0,41.926,41.9441,41.8536,41.8536,288849.0
2018-12-18 12:45:00,46.25,46.3,46.15,46.16,288180.0,41.8536,41.8989,41.7631,41.7722,288180.0
2018-12-18 12:50:00,46.16,46.3,46.11,46.17,285550.0,41.7722,41.8989,41.7269,41.7812,285550.0
2018-12-18 12:55:00,46.18,46.32,46.16,46.22,170813.0,41.7903,41.917,41.7722,41.8265,170813.0
2018-12-18 13:00:00,46.22,46.29,46.15,46.27,242215.0,41.8265,41.8898,41.7631,41.8717,242215.0
2018-12-18 13:05:00,46.28,46.28,46.09,46.18,232582.0,41.8808,41.8808,41.7088,41.7903,232582.0
2018-12-18 13:10:00,46.18,46.23,46.14,46.19,148316.0,41.7903,41.8355,41.7541,41.7993,148316.0
2018-12-18 13:15:00,46.18,46.26,46.14,46.22,192425.0,41.7903,41.8627,41.7541,41.8265,192425.0
2018-12-18 13:20:00,46.21,46.32,46.18,46.3,240546.0,41.8174,41.917,41.7903,41.8989,240546.0
2018-12-18 13:25:00,46.3,46.3,46.2,46.22,221562.0,41.8989,41.8989,41.8084,41.8265,221562.0
2018-12-18 13:30:00,46.22,46.23,46.14,46.16,224091.0,41.8265,41.8355,41.7541,41.7722,224091.0
2018-12-18 13:35:00,46.15,46.16,46.0,46.0,213505.0,41.7631,41.7722,41.6274,41.6274,213505.0
2018-12-18 13:40:00,46.01,46.13,46.0,46.1,291489.0,41.6364,41.745,41.6274,41.7179,291489.0
2018-12-18 13:45:00,46.11,46.19,46.1,46.19,174790.0,41.7269,41.7993,41.7179,41.7993,174790.0
2018-12-18 13:50:00,46.19,46.22,46.05,46.07,208026.0,41.7993,41.8265,41.6726,41.6907,208026.0
2018-12-18 13:55:00,46.06,46.08,45.99,46.08,239921.0,41.6817,41.6998,41.6183,41.6998,239921.0
2018-12-18 14:00:00,46.08,46.24,46.02,46.22,390012.0,41.6998,41.8446,41.6455,41.8265,390012.0
2018-12-18 14:05:00,46.22,46.32,46.19,46.32,197469.0,41.8265,41.917,41.7993,41.917,197469.0
2018-12-18 14:10:00,46.31,46.32,46.18,46.18,306251.0,41.9079,41.917,41.7903,41.7903,306251.0
2018-12-18 14:15:00,46.18,46.22,46.1,46.12,239487.0,41.7903,41.8265,41.7179,41.736,239487.0
2018-12-18 14:20:00,46.12,46.16,46.05,46.07,223980.0,41.736,41.7722,41.6726,41.6907,223980.0
2018-12-18 14:25:00,46.07,46.18,46.05,46.12,223376.0,41.6907,41.7903,41.6726,41.736,223376.0
2018-12-18 14:30:00,46.12,46.12,45.97,46.0,265124.0,41.736,41.736,41.6002,41.6274,265124.0
2018-12-18 14:35:00,46.0,46.07,45.99,46.04,224967.0,41.6274,41.6907,41.6183,41.6636,224967.0
2018-12-18 14:40:00,46.05,46.05,45.8,45.83,367549.0,41.6726,41.6726,41.4464,41.4736,367549.0
2018-12-18 14:45:00,45.82,45.85,45.77,45.85,268111.0,41.4645,41.4917,41.4193,41.4917,268111.0
2018-12-18 14:50:00,45.84,45.95,45.83,45.91,274567.0,41.4826,41.5821,41.4736,41.5459,274567.0
2018-12-18 14:55:00,45.92,45.93,45.73,45.75,331843.0,41.555,41.564,41.3831,41.4012,331843.0
2018-12-18 15:00:00,45.75,45.79,45.67,45.72,380301.0,41.4012,41.4374,41.3288,41.374,380301.0
2018-12-18 15:05:00,45.73,45.84,45.64,45.71,382636.0,41.3831,41.4826,41.3016,41.365,382636.0
2018-12-18 15:10:00,45.72,45.85,45.7,45.8,272190.0,41.374,41.4917,41.3559,41.4464,272190.0
2018-12-18 15:15:00,45.8,45.94,45.76,45.92,301654.0,41.4464,41.5731,41.4102,41.555,301654.0
2018-12-18 15:20:00,45.91,45.92,45.74,45.81,342178.0,41.5459,41.555,41.3921,41.4555,342178.0
2018-12-18 15:25:00,45.8,45.84,45.73,45.82,310476.0,41.4464,41.4826,41.3831,41.4645,310476.0
2018-12-18 15:30:00,45.82,46.01,45.8,46.0,437520.0,41.4645,41.6364,41.4464,41.6274,437520.0
2018-12-18 15:35:00,46.0,46.11,45.99,46.11,678430.0,41.6274,41.7269,41.6183,41.7269,678430.0
2018-12-18 15:40:00,46.11,46.23,46.04,46.08,907201.0,41.7269,41.8355,41.6636,41.6998,907201.0
2018-12-18 15:45:00,46.08,46.11,45.99,46.09,610504.0,41.6998,41.7269,41.6183,41.7088,610504.0
2018-12-18 15:50:00,46.09,46.14,46.07,46.13,780408.0,41.7088,41.7541,41.6907,41.745,780408.0
2018-12-18 15:55:00,46.13,46.15,45.82,45.85,1892202.0,41.745,41.7631,41.4645,41.4917,1892202.0
2018-12-19 09:30:00,46.06,46.13,45.75,45.91,388291.0,41.6817,41.745,41.4012,41.5459,388291.0
2018-12-19 09:35:00,45.91,46.03,45.88,45.93,181044.0,41.5459,41.6545,41.5188,41.564,181044.0
2018-12-19 09:40:00,45.93,46.18,45.89,46.18,281542.0,41.564,41.7903,41.5278,41.7903,281542.0
2018-12-19 09:45:00,46.18,46.21,45.93,45.95,233952.0,41.7903,41.8174,41.564,41.5821,233952.0
2018-12-19 09:50:00,45.96,46.02,45.91,45.98,232912.0,41.5912,41.6455,41.5459,41.6093,232912.0
2018-12-19 09:55:00,45.98,46.05,45.93,45.95,386165.0,41.6093,41.6726,41.564,41.5821,386165.0
2018-12-19 10:00:00,45.95,46.31,45.95,46.26,260363.0,41.5821,41.9079,41.5821,41.8627,260363.0
2018-12-19 10:05:00,46.26,46.26,46.07,46.07,313209.0,41.8627,41.8627,41.6907,41.6907,313209.0
2018-12-19 10:10:00,46.08,46.25,46.06,46.23,194740.0,41.6998,41.8536,41.6817,41.8355,194740.0
2018-12-19 10:15:00,46.23,46.26,46.11,46.15,280352.0,41.8355,41.8627,41.7269,41.7631,280352.0
2018-12-19 10:20:00,46.14,46.25,46.12,46.21,233021.0,41.7541,41.8536,41.736,41.8174,233021.0
2018-12-19 10:25:00,46.21,46.49,46.2,46.46,379038.0,41.8174,42.0708,41.8084,42.0437,379038.0
2018-12-19 10:30:00,46.45,46.5,46.36,46.44,304571.0,42.0346,42.0799,41.9532,42.0256,304571.0
2018-12-19 10:35:00,46.44,46.49,46.39,46.44,273859.0,42.0256,42.0708,41.9803,42.0256,273859.0
2018-12-19 10:40:00,46.43,46.48,46.32,46.46,218034.0,42.0165,42.0618,41.917,42.0437,218034.0
2018-12-19 10:45:00,46.45,46.47,46.33,46.43,173147.0,42.0346,42.0527,41.926,42.0165,173147.0
2018-12-19 10:50:00,46.44,46.59,46.44,46.52,241554.0,42.0256,42.1613,42.0256,42.098,241554.0
2018-12-19 10:55:00,46.52,46.64,46.49,46.64,213137.0,42.098,42.2066,42.0708,42.2066,213137.0
2018-12-19 11:00:00,46.64,46.72,46.56,46.68,338433.0,42.2066,42.279,42.1342,42.2428,338433.0
2018-12-19 11:05:00,46.69,46.75,46.63,46.67,194667.0,42.2518,42.3061,42.1975,42.2337,194667.0
2018-12-19 11:10:00,46.67,46.71,46.58,46.65,238251.0,42.2337,42.2699,42.1523,42.2156,238251.0
2018-12-19 11:15:00,46.65,46.65,46.5,46.5,201553.0,42.2156,42.2156,42.0799,42.0799,201553.0
2018-12-19 11:20:00,46.5,46.67,46.49,46.64,254270.0,42.0799,42.2337,42.0708,42.2066,254270.0
2018-12-19 11:25:00,46.65,46.68,46.59,46.61,182094.0,42.2156,42.2428,42.1613,42.1794,182094.0
2018-12-19 11:30:00,46.61,46.72,46.6,46.65,207632.0,42.1794,42.279,42.1704,42.2156,207632.0
2018-12-19 11:35:00,46.65,46.76,46.64,46.73,151882.0,42.2156,42.3152,42.2066,42.288,151882.0
2018-12-19 11:40:00,46.74,46.8,46.72,46.75,174118.0,42.2971,42.3513,42.279,42.3061,174118.0
2018-12-19 11:45:00,46.75,46.84,46.7,46.84,167693.0,42.3061,42.3875,42.2609,42.3875,167693.0
2018-12-19 11:50:00,46.84,46.99,46.83,46.95,316625.0,42.3875,42.5233,42.3785,42.4871,316625.0
2018-12-19 11:55:00,46.96,46.98,46.82,46.97,171570.0,42.4961,42.5142,42.3694,42.5052,171570.0
2018-12-19 12:00:00,46.98,47.01,46.92,46.94,181143.0,42.5142,42.5414,42.4599,42.478,181143.0
2018-12-19 12:05:00,46.94,47.08,46.93,47.03,253702.0,42.478,42.6047,42.469,42.5595,253702.0
2018-12-19 12:10:00,47.04,47.11,47.0,47.04,271446.0,42.5685,42.6319,42.5323,42.5685,271446.0
2018-12-19 12:15:00,47.03,47.07,47.0,47.05,195863.0,42.5595,42.5957,42.5323,42.5776,195863.0
2018-12-19 12:20:00,47.05,47.11,47.03,47.1,319584.0,42.5776,42.6319,42.5595,42.6228,319584.0
2018-12-19 12:25:00,47.11,47.19,47.08,47.13,303122.0,42.6319,42.7043,42.6047,42.65,303122.0
2018-12-19 12:30:00,47.14,47.16,47.07,47.13,219725.0,42.659,42.6771,42.5957,42.65,219725.0
2018-12-19 12:35:00,47.14,47.2,47.12,47.2,244244.0,42.659,42.7133,42.6409,42.7133,244244.0
2018-12-19 12:40:00,47.2,47.3,47.19,47.29,252826.0,42.7133,42.8038,42.7043,42.7948,252826.0
2018-12-19 12:45:00,47.29,47.33,47.21,47.23,281300.0,42.7948,42.831,42.7224,42.7405,281300.0
2018-12-19 12:50:00,47.23,47.35,47.21,47.27,338512.0,42.7405,42.8491,42.7224,42.7767,338512.0
2018-12-19 12:55:00,47.27,47.29,47.21,47.23,289185.0,42.7767,42.7948,42.7224,42.7405,289185.0
2018-12-19 13:00:00,47.22,47.24,47.03,47.04,275225.0,42.7314,42.7495,42.5595,42.5685,275225.0
2018-12-19 13:05:00,47.05,47.08,46.88,46.91,262253.0,42.5776,42.6047,42.4237,42.4509,262253.0
2018-12-19 13:10:00,46.9,46.99,46.87,46.98,175389.0,42.4418,42.5233,42.4147,42.5142,175389.0
2018-12-19 13:15:00,46.98,46.99,46.87,46.89,243675.0,42.5142,42.5233,42.4147,42.4328,243675.0
2018-12-19 13:20:00,46.89,46.9,46.73,46.76,182824.0,42.4328,42.4418,42.288,42.3152,182824.0
2018-12-19 13:25:00,46.76,46.87,46.75,46.86,100878.0,42.3152,42.4147,42.3061,42.4056,100878.0
2018-12-19 13:30:00,46.86,46.91,46.82,46.85,161747.0,42.4056,42.4509,42.3694,42.3966,161747.0
2018-12-19 13:35:00,46.86,46.89,46.78,46.85,180347.0,42.4056,42.4328,42.3332,42.3966,180347.0
2018-12-19 13:40:00,46.85,47.0,46.84,46.99,128691.0,42.3966,42.5323,42.3875,42.5233,128691.0
2018-12-19 13:45:00,47.0,47.01,46.86,46.88,153660.0,42.5323,42.5414,42.4056,42.4237,153660.0
2018-12-19 13:50:00,46.88,46.95,46.85,46.86,195875.0,42.4237,42.4871,42.3966,42.4056,195875.0
2018-12-19 13:55:00,46.86,47.31,46.86,47.22,294815.0,42.4056,42.8129,42.4056,42.7314,294815.0
2018-12-19 14:00:00,47.2,47.32,46.65,46.73,498667.0,42.7133,42.8219,42.2156,42.288,498667.0
2018-12-19 14:05:00,46.73,46.89,46.68,46.84,333323.0,42.288,42.4328,42.2428,42.3875,333323.0
2018-12-19 14:10:00,46.85,46.9,46.61,46.76,482885.0,42.3966,42.4418,42.1794,42.3152,482885.0
2018-12-19 14:15:00,46.76,47.01,46.69,46.96,352909.0,42.3152,42.5414,42.2518,42.4961,352909.0
2018-12-19 14:20:00,46.96,47.15,46.91,47.14,641525.0,42.4961,42.6681,42.4509,42.659,641525.0
2018-12-19 14:25:00,47.14,47.3,47.09,47.23,462748.0,42.659,42.8038,42.6138,42.7405,462748.0
2018-12-19 14:30:00,47.23,47.44,47.13,47.25,578744.0,42.7405,42.9305,42.65,42.7586,578744.0
2018-12-19 14:35:00,47.25,47.31,47.11,47.19,339596.0,42.7586,42.8129,42.6319,42.7043,339596.0
2018-12-19 14:40:00,47.18,47.18,46.69,46.7,579528.0,42.6952,42.6952,42.2518,42.2609,579528.0
2018-12-19 14:45:00,46.7,46.93,46.69,46.89,456153.0,42.2609,42.469,42.2518,42.4328,456153.0
2018-12-19 14:50:00,46.89,46.9,46.7,46.77,737633.0,42.4328,42.4418,42.2609,42.3242,737633.0
2018-12-19 14:55:00,46.76,46.76,46.51,46.62,629282.0,42.3152,42.3152,42.0889,42.1885,629282.0
2018-12-19 15:00:00,46.62,46.62,46.23,46.26,1142065.0,42.1885,42.1885,41.8355,41.8627,1142065.0
2018-12-19 15:05:00,46.26,46.37,46.01,46.37,954027.0,41.8627,41.9622,41.6364,41.9622,954027.0
2018-12-19 15:10:00,46.37,46.65,46.34,46.64,803704.0,41.9622,42.2156,41.9351,42.2066,803704.0
2018-12-19 15:15:00,46.63,46.66,46.25,46.39,638307.0,42.1975,42.2247,41.8536,41.9803,638307.0
2018-12-19 15:20:00,46.38,46.65,46.22,46.58,695925.0,41.9713,42.2156,41.8265,42.1523,695925.0
2018-12-19 15:25:00,46.57,46.63,46.4,46.41,685286.0,42.1432,42.1975,41.9894,41.9984,685286.0
2018-12-19 15:30:00,46.4,46.65,46.39,46.59,789763.0,41.9894,42.2156,41.9803,42.1613,789763.0
2018-12-19 15:35:00,46.59,46.59,46.41,46.5,851800.0,42.1613,42.1613,41.9984,42.0799,851800.0
2018-12-19 15:40:00,46.5,46.5,46.31,46.45,927362.0,42.0799,42.0799,41.9079,42.0346,927362.0
2018-12-19 15:45:00,46.46,46.59,46.38,46.48,626001.0,42.0437,42.1613,41.9713,42.0618,626001.0
2018-12-19 15:50:00,46.48,46.6,46.44,46.51,655443.0,42.0618,42.1704,42.0256,42.0889,655443.0
2018-12-19 15:55:00,46.51,46.61,46.42,46.44,1341338.0,42.0889,42.1794,42.0075,42.0256,1341338.0
2018-12-20 09:30:00,46.05,46.56,45.95,46.56,681090.0,41.6726,42.1342,41.5821,42.1342,681090.0
2018-12-20 09:35:00,46.55,46.61,46.36,46.38,294708.0,42.1251,42.1794,41.9532,41.9713,294708.0
2018-12-20 09:40:00,46.37,46.37,46.14,46.19,301139.0,41.9622,41.9622,41.7541,41.7993,301139.0
2018-12-20 09:45:00,46.2,46.31,46.09,46.13,357794.0,41.8084,41.9079,41.7088,41.745,357794.0
2018-12-20 09:50:00,46.13,46.25,46.07,46.16,265839.0,41.745,41.8536,41.6907,41.7722,265839.0
2018-12-20 09:55:00,46.16,46.48,46.15,46.46,410635.0,41.7722,42.0618,41.7631,42.0437,410635.0
2018-12-20 10:00:00,46.46,46.54,46.42,46.52,296596.0,42.0437,42.1161,42.0075,42.098,296596.0
2018-12-20 10:05:00,46.52,46.92,46.5,46.86,613025.0,42.098,42.4599,42.0799,42.4056,613025.0
2018-12-20 10:10:00,46.86,46.94,46.78,46.9,528396.0,42.4056,42.478,42.3332,42.4418,528396.0
2018-12-20 10:15:00,46.9,46.95,46.57,46.58,320650.0,42.4418,42.4871,42.1432,42.1523,320650.0
2018-12-20 10:20:00,46.58,46.58,46.43,46.47,280859.0,42.1523,42.1523,42.0165,42.0527,280859.0
2018-12-20 10:25:00,46.47,46.62,46.46,46.55,211620.0,42.0527,42.1885,42.0437,42.1251,211620.0
2018-12-20 10:30:00,46.54,46.72,46.51,46.66,272623.0,42.1161,42.279,42.0889,42.2247,272623.0
2018-12-20 10:35:00,46.66,46.76,46.57,46.65,390872.0,42.2247,42.3152,42.1432,42.2156,390872.0
2018-12-20 10:40:00,46.65,46.9,46.65,46.88,234846.0,42.2156,42.4418,42.2156,42.4237,234846.0
2018-12-20 10:45:00,46.88,46.88,46.72,46.74,278170.0,42.4237,42.4237,42.279,42.2971,278170.0
2018-12-20 10:50:00,46.74,46.78,46.67,46.72,234366.0,42.2971,42.3332,42.2337,42.279,234366.0
2018-12-20 10:55:00,46.72,46.9,46.67,46.86,335335.0,42.279,42.4418,42.2337,42.4056,335335.0
2018-12-20 11:00:00,46.86,46.94,46.81,46.89,405554.0,42.4056,42.478,42.3604,42.4328,405554.0
2018-12-20 11:05:00,46.89,46.9,46.57,46.64,285951.0,42.4328,42.4418,42.1432,42.2066,285951.0
2018-12-20 11:10:00,46.64,46.68,46.59,46.65,310314.0,42.2066,42.2428,42.1613,42.2156,310314.0
2018-12-20 11:15:00,46.65,46.7,46.6,46.64,377277.0,42.2156,42.2609,42.1704,42.2066,377277.0
2018-12-20 11:20:00,46.64,46.65,46.49,46.51,300639.0,42.2066,42.2156,42.0708,42.0889,300639.0
2018-12-20 11:25:00,46.51,46.56,46.45,46.55,342462.0,42.0889,42.1342,42.0346,42.1251,342462.0
2018-12-20 11:30:00,46.56,46.62,46.46,46.48,368491.0,42.1342,42.1885,42.0437,42.0618,368491.0
2018-12-20 11:35:00,46.49,46.6,46.46,46.53,386310.0,42.0708,42.1704,42.0437,42.107,386310.0
2018-12-20 11:40:00,46.53,46.58,46.41,46.43,317555.0,42.107,42.1523,41.9984,42.0165,317555.0
2018-12-20 11:45:00,46.44,46.44,46.3,46.31,441076.0,42.0256,42.0256,41.8989,41.9079,441076.0
2018-12-20 11:50:00,46.31,46.38,46.1,46.29,492649.0,41.9079,41.9713,41.7179,41.8898,492649.0
2018-12-20 11:55:00,46.3,46.47,46.22,46.3,387585.0,41.8989,42.0527,41.8265,41.8989,387585.0
2018-12-20 12:00:00,46.31,46.45,46.29,46.3,309190.0,41.9079,42.0346,41.8898,41.8989,309190.0
2018-12-20 12:05:00,46.3,46.34,46.24,46.26,246036.0,41.8989,41.9351,41.8446,41.8627,246036.0
2018-12-20 12:10:00,46.26,46.32,46.16,46.17,257182.0,41.8627,41.917,41.7722,41.7812,257182.0
2018-12-20 12:15:00,46.16,46.29,46.11,46.28,268544.0,41.7722,41.8898,41.7269,41.8808,268544.0
2018-12-20 12:20:00,46.28,46.4,46.24,46.39,271001.0,41.8808,41.9894,41.8446,41.9803,271001.0
2018-12-20 12:25:00,46.4,46.5,46.37,46.49,211808.0,41.9894,42.0799,41.9622,42.0708,211808.0
2018-12-20 12:30:00,46.49,46.54,46.37,46.43,204609.0,42.0708,42.1161,41.9622,42.0165,204609.0
2018-12-20 12:35:00,46.43,46.46,46.3,46.43,367786.0,42.0165,42.0437,41.8989,42.0165,367786.0
2018-12-20 12:40:00,46.43,46.53,46.36,46.38,307669.0,42.0165,42.107,41.9532,41.9713,307669.0
2018-12-20 12:45:00,46.37,46.44,46.36,46.4,331381.0,41.9622,42.0256,41.9532,41.9894,331381.0
2018-12-20 12:50:00,46.4,46.43,46.26,46.28,240440.0,41.9894,42.0165,41.8627,41.8808,240440.0
2018-12-20 12:55:00,46.28,46.46,46.23,46.41,243449.0,41.8808,42.0437,41.8355,41.9984,243449.0
2018-12-20 13:00:00,46.41,46.42,46.24,46.32,199211.0,41.9984,42.0075,41.8446,41.917,199211.0
2018-12-20 13:05:00,46.31,46.34,46.19,46.22,250032.0,41.9079,41.9351,41.7993,41.8265,250032.0
2018-12-20 13:10:00,46.21,46.29,46.16,46.23,227835.0,41.8174,41.8898,41.7722,41.8355,227835.0
2018-12-20 13:15:00,46.23,46.34,46.23,46.25,200832.0,41.8355,41.9351,41.8355,41.8536,200832.0
2018-12-20 13:20:00,46.25,46.33,46.18,46.27,276904.0,41.8536,41.926,41.7903,41.8717,276904.0
2018-12-20 13:25:00,46.27,46.33,46.21,46.23,211410.0,41.8717,41.926,41.8174,41.8355,211410.0
2018-12-20 13:30:00,46.22,46.26,46.15,46.17,376761.0,41.8265,41.8627,41.7631,41.7812,376761.0
2018-12-20 13:35:00,46.17,46.24,46.11,46.19,193296.0,41.7812,41.8446,41.7269,41.7993,193296.0
2018-12-20 13:40:00,46.19,46.24,46.05,46.12,390257.0,41.7993,41.8446,41.6726,41.736,390257.0
2018-12-20 13:45:00,46.12,46.15,46.03,46.05,286965.0,41.736,41.7631,41.6545,41.6726,286965.0
2018-12-20 13:50:00,46.05,46.06,45.97,46.0,325418.0,41.6726,41.6817,41.6002,41.6274,325418.0
2018-12-20 13:55:00,46.0,46.05,45.96,45.98,277479.0,41.6274,41.6726,41.5912,41.6093,277479.0
2018-12-20 14:00:00,45.98,46.04,45.75,45.8,481017.0,41.6093,41.6636,41.4012,41.4464,481017.0
2018-12-20 14:05:00,45.8,45.83,45.66,45.69,311648.0,41.4464,41.4736,41.3197,41.3469,311648.0
2018-12-20 14:10:00,45.68,45.72,45.48,45.68,360644.0,41.3378,41.374,41.1568,41.3378,360644.0
2018-12-20 14:15:00,45.68,45.75,45.64,45.66,389504.0,41.3378,41.4012,41.3016,41.3197,389504.0
2018-12-20 14:20:00,45.67,45.93,45.67,45.81,433856.0,41.3288,41.564,41.3288,41.4555,433856.0
2018-12-20 14:25:00,45.82,46.03,45.81,46.01,298156.0,41.4645,41.6545,41.4555,41.6364,298156.0
2018-12-20 14:30:00,46.01,46.14,45.99,46.12,366911.0,41.6364,41.7541,41.6183,41.736,366911.0
2018-12-20 14:35:00,46.13,46.23,46.06,46.06,351316.0,41.745,41.8355,41.6817,41.6817,351316.0
2018-12-20 14:40:00,46.06,46.34,46.06,46.28,462536.0,41.6817,41.9351,41.6817,41.8808,462536.0
2018-12-20 14:45:00,46.28,46.38,46.24,46.33,389155.0,41.8808,41.9713,41.8446,41.926,389155.0
2018-12-20 14:50:00,46.33,46.35,46.15,46.19,388435.0,41.926,41.9441,41.7631,41.7993,388435.0
2018-12-20 14:55:00,46.19,46.2,46.04,46.13,336200.0,41.7993,41.8084,41.6636,41.745,336200.0
2018-12-20 15:00:00,46.12,46.14,45.94,45.97,378888.0,41.736,41.7541,41.5731,41.6002,378888.0
2018-12-20 15:05:00,45.97,46.12,45.84,46.09,545980.0,41.6002,41.736,41.4826,41.7088,545980.0
2018-12-20 15:10:00,46.09,46.22,46.03,46.21,462895.0,41.7088,41.8265,41.6545,41.8174,462895.0
2018-12-20 15:15:00,46.21,46.23,46.1,46.13,490591.0,41.8174,41.8355,41.7179,41.745,490591.0
2018-12-20 15:20:00,46.13,46.39,46.12,46.35,410117.0,41.745,41.9803,41.736,41.9441,410117.0
2018-12-20 15:25:00,46.35,46.37,46.22,46.23,457813.0,41.9441,41.9622,41.8265,41.8355,457813.0
2018-12-20 15:30:00,46.24,46.43,46.24,46.36,451843.0,41.8446,42.0165,41.8446,41.9532,451843.0
2018-12-20 15:35:00,46.36,46.49,46.34,46.48,553072.0,41.9532,42.0708,41.9351,42.0618,553072.0
2018-12-20 15:40:00,46.46,46.5,46.24,46.27,851233.0,42.0437,42.0799,41.8446,41.8717,851233.0
2018-12-20 15:45:00,46.25,46.43,46.21,46.32,1090242.0,41.8536,42.0165,41.8174,41.917,1090242.0
2018-12-20 15:50:00,46.32,46.35,46.04,46.07,981116.0,41.917,41.9441,41.6636,41.6907,981116.0
2018-12-20 15:55:00,46.06,46.26,46.04,46.23,1578782.0,41.6817,41.8627,41.6636,41.8355,1578782.0
2018-12-21 09:30:00,46.08,46.19,45.54,45.96,3460311.0,41.6998,41.7993,41.2111,41.5912,3460311.0
2018-12-21 09:35:00,45.96,46.03,45.84,46.01,239191.0,41.5912,41.6545,41.4826,41.6364,239191.0
2018-12-21 09:40:00,46.01,46.07,45.75,45.82,424933.0,41.6364,41.6907,41.4012,41.4645,424933.0
2018-12-21 09:45:00,45.81,45.83,45.54,45.62,252426.0,41.4555,41.4736,41.2111,41.2835,252426.0
2018-12-21 09:50:00,45.61,45.63,45.54,45.55,268146.0,41.2745,41.2926,41.2111,41.2202,268146.0
2018-12-21 09:55:00,45.55,45.64,45.53,45.55,216516.0,41.2202,41.3016,41.2021,41.2202,216516.0
2018-12-21 10:00:00,45.56,45.67,45.5,45.57,272936.0,41.2292,41.3288,41.1749,41.2383,272936.0
2018-12-21 10:05:00,45.57,45.62,45.53,45.59,240990.0,41.2383,41.2835,41.2021,41.2564,240990.0
2018-12-21 10:10:00,45.6,45.99,45.6,45.96,429448.0,41.2654,41.6183,41.2654,41.5912,429448.0
2018-12-21 10:15:00,45.98,46.21,45.97,46.08,404157.0,41.6093,41.8174,41.6002,41.6998,404157.0
2018-12-21 10:20:00,46.07,46.08,45.92,45.96,236839.0,41.6907,41.6998,41.555,41.5912,236839.0
2018-12-21 10:25:00,45.96,45.96,45.74,45.86,138020.0,41.5912,41.5912,41.3921,41.5007,138020.0
2018-12-21 10:30:00,45.86,45.9,45.67,45.69,198888.0,41.5007,41.5369,41.3288,41.3469,198888.0
2018-12-21 10:35:00,45.7,45.78,45.54,45.73,263768.0,41.3559,41.4283,41.2111,41.3831,263768.0
2018-12-21 10:40:00,45.73,45.8,45.65,45.72,124065.0,41.3831,41.4464,41.3107,41.374,124065.0
2018-12-21 10:45:00,45.73,45.81,45.7,45.7,119769.0,41.3831,41.4555,41.3559,41.3559,119769.0
2018-12-21 10:50:00,45.7,45.71,45.56,45.61,473981.0,41.3559,41.365,41.2292,41.2745,473981.0
2018-12-21 10:55:00,45.62,45.7,45.5,45.53,352106.0,41.2835,41.3559,41.1749,41.2021,352106.0
2018-12-21 11:00:00,45.53,45.54,45.28,45.33,323748.0,41.2021,41.2111,40.9758,41.0211,323748.0
2018-12-21 11:05:00,45.33,45.37,45.01,45.05,343828.0,41.0211,41.0573,40.7315,40.7677,343828.0
2018-12-21 11:10:00,45.05,45.23,45.04,45.16,160132.0,40.7677,40.9306,40.7586,40.8672,160132.0
2018-12-21 11:15:00,45.16,45.23,45.09,45.16,156552.0,40.8672,40.9306,40.8039,40.8672,156552.0
2018-12-21 11:20:00,45.17,45.26,45.14,45.22,184793.0,40.8763,40.9577,40.8491,40.9215,184793.0
2018-12-21 11:25:00,45.23,45.33,45.1,45.32,204587.0,40.9306,41.0211,40.8129,41.012,204587.0
2018-12-21 11:30:00,45.33,45.42,45.24,45.36,248984.0,41.0211,41.1025,40.9396,41.0482,248984.0
2018-12-21 11:35:00,45.36,45.39,45.21,45.21,197833.0,41.0482,41.0754,40.9125,40.9125,197833.0
2018-12-21 11:40:00,45.21,45.25,45.1,45.13,203242.0,40.9125,40.9487,40.8129,40.8401,203242.0
2018-12-21 11:45:00,45.13,45.14,44.97,45.02,273419.0,40.8401,40.8491,40.6953,40.7405,273419.0
2018-12-21 11:50:00,45.02,45.15,45.0,45.08,207220.0,40.7405,40.8582,40.7225,40.7948,207220.0
2018-12-21 11:55:00,45.09,45.12,44.9,44.96,154316.0,40.8039,40.831,40.632,40.6863,154316.0
2018-12-21 12:00:00,44.96,45.05,44.89,45.01,202388.0,40.6863,40.7677,40.6229,40.7315,202388.0
2018-12-21 12:05:00,45.01,45.03,44.86,44.92,171130.0,40.7315,40.7496,40.5958,40.6501,171130.0
2018-12-21 12:10:00,44.92,44.92,44.79,44.82,235058.0,40.6501,40.6501,40.5324,40.5596,235058.0
2018-12-21 12:15:00,44.82,44.88,44.74,44.77,152816.0,40.5596,40.6139,40.4872,40.5143,152816.0
2018-12-21 12:20:00,44.76,44.79,44.65,44.75,191929.0,40.5053,40.5324,40.4057,40.4962,191929.0
2018-12-21 12:25:00,44.75,44.75,44.59,44.63,213610.0,40.4962,40.4962,40.3514,40.3876,213610.0
2018-12-21 12:30:00,44.61,44.69,44.45,44.66,339274.0,40.3695,40.4419,40.2247,40.4148,339274.0
2018-12-21 12:35:00,44.66,44.82,44.65,44.79,187747.0,40.4148,40.5596,40.4057,40.5324,187747.0
2018-12-21 12:40:00,44.79,44.85,44.7,44.76,103858.0,40.5324,40.5867,40.451,40.5053,103858.0
2018-12-21 12:45:00,44.76,44.93,44.75,44.8,162101.0,40.5053,40.6591,40.4962,40.5415,162101.0
2018-12-21 12:50:00,44.8,44.82,44.6,44.61,148814.0,40.5415,40.5596,40.3605,40.3695,148814.0
2018-12-21 12:55:00,44.6,44.71,44.52,44.64,169678.0,40.3605,40.46,40.2881,40.3967,169678.0
2018-12-21 13:00:00,44.65,44.72,44.6,44.66,176192.0,40.4057,40.4691,40.3605,40.4148,176192.0
2018-12-21 13:05:00,44.66,44.66,44.52,44.64,198100.0,40.4148,40.4148,40.2881,40.3967,198100.0
2018-12-21 13:10:00,44.64,44.75,44.59,44.69,183164.0,40.3967,40.4962,40.3514,40.4419,183164.0
2018-12-21 13:15:00,44.69,44.76,44.64,44.67,140366.0,40.4419,40.5053,40.3967,40.4238,140366.0
2018-12-21 13:20:00,44.68,44.84,44.63,44.8,183167.0,40.4329,40.5777,40.3876,40.5415,183167.0
2018-12-21 13:25:00,44.81,44.85,44.65,44.7,162097.0,40.5505,40.5867,40.4057,40.451,162097.0
2018-12-21 13:30:00,44.7,44.85,44.67,44.85,139776.0,40.451,40.5867,40.4238,40.5867,139776.0
2018-12-21 13:35:00,44.84,44.84,44.65,44.73,228971.0,40.5777,40.5777,40.4057,40.4781,228971.0
2018-12-21 13:40:00,44.73,44.89,44.69,44.87,172813.0,40.4781,40.6229,40.4419,40.6048,172813.0
2018-12-21 13:45:00,44.87,44.87,44.69,44.7,160718.0,40.6048,40.6048,40.4419,40.451,160718.0
2018-12-21 13:50:00,44.7,44.76,44.58,44.64,117706.0,40.451,40.5053,40.3424,40.3967,117706.0
2018-12-21 13:55:00,44.64,44.67,44.53,44.62,188404.0,40.3967,40.4238,40.2971,40.3786,188404.0
2018-12-21 14:00:00,44.61,44.69,44.55,44.61,152822.0,40.3695,40.4419,40.3152,40.3695,152822.0
2018-12-21 14:05:00,44.6,44.65,44.56,44.58,142392.0,40.3605,40.4057,40.3243,40.3424,142392.0
2018-12-21 14:10:00,44.58,44.66,44.48,44.54,232319.0,40.3424,40.4148,40.2519,40.3062,232319.0
2018-12-21 14:15:00,44.54,44.7,44.49,44.68,214956.0,40.3062,40.451,40.2609,40.4329,214956.0
2018-12-21 14:20:00,44.68,44.83,44.67,44.76,199865.0,40.4329,40.5686,40.4238,40.5053,199865.0
2018-12-21 14:25:00,44.76,44.76,44.6,44.66,195475.0,40.5053,40.5053,40.3605,40.4148,195475.0
2018-12-21 14:30:00,44.66,44.67,44.55,44.56,177864.0,40.4148,40.4238,40.3152,40.3243,177864.0
2018-12-21 14:35:00,44.56,44.66,44.54,44.64,175156.0,40.3243,40.4148,40.3062,40.3967,175156.0
2018-12-21 14:40:00,44.64,44.69,44.57,44.6,267386.0,40.3967,40.4419,40.3333,40.3605,267386.0
2018-12-21 14:45:00,44.59,44.68,44.58,44.65,194807.0,40.3514,40.4329,40.3424,40.4057,194807.0
2018-12-21 14:50:00,44.65,44.8,44.59,44.62,126505.0,40.4057,40.5415,40.3514,40.3786,126505.0
2018-12-21 14:55:00,44.63,44.67,44.56,44.63,197297.0,40.3876,40.4238,40.3243,40.3876,197297.0
2018-12-21 15:00:00,44.63,44.7,44.6,44.62,177832.0,40.3876,40.451,40.3605,40.3786,177832.0
2018-12-21 15:05:00,44.63,44.65,44.5,44.55,154527.0,40.3876,40.4057,40.27,40.3152,154527.0
2018-12-21 15:10:00,44.55,44.55,44.37,44.39,267132.0,40.3152,40.3152,40.1523,40.1704,267132.0
2018-12-21 15:15:00,44.38,44.41,44.2,44.24,350759.0,40.1614,40.1885,39.9985,40.0347,350759.0
2018-12-21 15:20:00,44.24,44.31,44.16,44.21,291803.0,40.0347,40.098,39.9623,40.0075,291803.0
2018-12-21 15:25:00,44.2,44.2,44.07,44.07,283281.0,39.9985,39.9985,39.8809,39.8809,283281.0
2018-12-21 15:30:00,44.07,44.2,44.06,44.18,506445.0,39.8809,39.9985,39.8718,39.9804,506445.0
2018-12-21 15:35:00,44.18,44.19,43.91,43.93,563478.0,39.9804,39.9894,39.7361,39.7542,563478.0
2018-12-21 15:40:00,43.92,44.14,43.86,44.1,761577.0,39.7451,39.9442,39.6908,39.908,761577.0
2018-12-21 15:45:00,44.1,44.34,44.06,44.12,862420.0,39.908,40.1252,39.8718,39.9261,862420.0
2018-12-21 15:50:00,44.11,44.17,43.98,44.02,961478.0,39.9171,39.9713,39.7994,39.8356,961478.0
2018-12-21 15:55:00,44.02,44.08,43.96,43.98,1561447.0,39.8356,39.8899,39.7813,39.7994,1561447.0
2018-12-24 09:30:00,43.77,43.77,43.41,43.67,622848.0,39.6094,39.6094,39.2836,39.5189,622848.0
2018-12-24 09:35:00,43.68,43.69,43.43,43.56,321951.0,39.5279,39.537,39.3017,39.4193,321951.0
2018-12-24 09:40:00,43.56,43.61,43.39,43.43,398408.0,39.4193,39.4646,39.2655,39.3017,398408.0
2018-12-24 09:45:00,43.43,43.44,43.22,43.28,381774.0,39.3017,39.3107,39.1117,39.1659,381774.0
2018-12-24 09:50:00,43.27,43.41,43.23,43.24,474049.0,39.1569,39.2836,39.1207,39.1297,474049.0
2018-12-24 09:55:00,43.25,43.31,43.19,43.3,440234.0,39.1388,39.1931,39.0845,39.184,440234.0
2018-12-24 10:00:00,43.31,43.37,43.16,43.17,410887.0,39.1931,39.2474,39.0574,39.0664,410887.0
2018-12-24 10:05:00,43.17,43.22,43.04,43.16,489148.0,39.0664,39.1117,38.9488,39.0574,489148.0
2018-12-24 10:10:00,43.16,43.42,43.15,43.38,272292.0,39.0574,39.2926,39.0483,39.2564,272292.0
2018-12-24 10:15:00,43.39,43.41,43.21,43.26,287802.0,39.2655,39.2836,39.1026,39.1478,287802.0
2018-12-24 10:20:00,43.27,43.32,43.21,43.27,271248.0,39.1569,39.2021,39.1026,39.1569,271248.0
2018-12-24 10:25:00,43.28,43.46,43.24,43.36,285709.0,39.1659,39.3288,39.1297,39.2383,285709.0
2018-12-24 10:30:00,43.36,43.48,43.29,43.38,254274.0,39.2383,39.3469,39.175,39.2564,254274.0
2018-12-24 10:35:00,43.37,43.62,43.33,43.59,308749.0,39.2474,39.4736,39.2112,39.4465,308749.0
2018-12-24 10:40:00,43.6,43.82,43.59,43.68,268948.0,39.4555,39.6546,39.4465,39.5279,268948.0
2018-12-24 10:45:00,43.68,43.71,43.58,43.66,249506.0,39.5279,39.5551,39.4374,39.5098,249506.0
2018-12-24 10:50:00,43.66,43.66,43.51,43.58,253392.0,39.5098,39.5098,39.3741,39.4374,253392.0
2018-12-24 10:55:00,43.57,43.67,43.54,43.62,215645.0,39.4284,39.5189,39.4012,39.4736,215645.0
2018-12-24 11:00:00,43.63,43.74,43.42,43.42,420350.0,39.4827,39.5822,39.2926,39.2926,420350.0
2018-12-24 11:05:00,43.42,43.59,43.4,43.52,254998.0,39.2926,39.4465,39.2745,39.3831,254998.0
2018-12-24 11:10:00,43.51,43.56,43.45,43.55,222109.0,39.3741,39.4193,39.3198,39.4103,222109.0
2018-12-24 11:15:00,43.55,43.57,43.34,43.36,303241.0,39.4103,39.4284,39.2202,39.2383,303241.0
2018-12-24 11:20:00,43.35,43.42,43.32,43.34,595566.0,39.2293,39.2926,39.2021,39.2202,595566.0
2018-12-24 11:25:00,43.34,43.35,43.17,43.26,296376.0,39.2202,39.2293,39.0664,39.1478,296376.0
2018-12-24 11:30:00,43.25,43.31,43.21,43.27,266964.0,39.1388,39.1931,39.1026,39.1569,266964.0
2018-12-24 11:35:00,43.27,43.28,43.14,43.23,384206.0,39.1569,39.1659,39.0393,39.1207,384206.0
2018-12-24 11:40:00,43.23,43.29,43.12,43.21,301722.0,39.1207,39.175,39.0212,39.1026,301722.0
2018-12-24 11:45:00,43.21,43.22,43.04,43.04,252568.0,39.1026,39.1117,38.9488,38.9488,252568.0
2018-12-24 11:50:00,43.04,43.1,42.98,43.09,275641.0,38.9488,39.0031,38.8945,38.994,275641.0
2018-12-24 11:55:00,43.08,43.14,42.98,43.0,250571.0,38.985,39.0393,38.8945,38.9126,250571.0
2018-12-24 12:00:00,43.0,43.19,43.0,43.15,303968.0,38.9126,39.0845,38.9126,39.0483,303968.0
2018-12-24 12:05:00,43.15,43.15,43.04,43.05,315470.0,39.0483,39.0483,38.9488,38.9578,315470.0
2018-12-24 12:10:00,43.04,43.11,42.99,43.06,370547.0,38.9488,39.0121,38.9035,38.9669,370547.0
2018-12-24 12:15:00,43.06,43.12,43.02,43.04,358237.0,38.9669,39.0212,38.9307,38.9488,358237.0
2018-12-24 12:20:00,43.04,43.06,42.94,43.04,443495.0,38.9488,38.9669,38.8583,38.9488,443495.0
2018-12-24 12:25:00,43.04,43.11,42.97,43.0,505452.0,38.9488,39.0121,38.8854,38.9126,505452.0
2018-12-24 12:30:00,43.01,43.11,43.0,43.07,403399.0,38.9216,39.0121,38.9126,38.9759,403399.0
2018-12-24 12:35:00,43.07,43.1,43.01,43.09,442024.0,38.9759,39.0031,38.9216,38.994,442024.0
2018-12-24 12:40:00,43.08,43.12,43.02,43.06,455132.0,38.985,39.0212,38.9307,38.9669,455132.0
2018-12-24 12:45:00,43.06,43.07,42.91,42.91,357479.0,38.9669,38.9759,38.8311,38.8311,357479.0
2018-12-24 12:50:00,42.91,42.92,42.77,42.81,509469.0,38.8311,38.8402,38.7044,38.7406,509469.0
2018-12-24 12:55:00,42.81,42.83,42.68,42.71,814407.0,38.7406,38.7587,38.623,38.6501,814407.0
2018-12-26 09:30:00,43.0,43.09,42.91,42.95,307818.0,38.9126,38.994,38.8311,38.8673,307818.0
2018-12-26 09:35:00,42.96,43.19,42.91,43.16,194071.0,38.8764,39.0845,38.8311,39.0574,194071.0
2018-12-26 09:40:00,43.16,43.17,42.89,42.94,410942.0,39.0574,39.0664,38.813,38.8583,410942.0
2018-12-26 09:45:00,42.94,43.04,42.89,42.99,270089.0,38.8583,38.9488,38.813,38.9035,270089.0
2018-12-26 09:50:00,43.0,43.03,42.87,42.91,233308.0,38.9126,38.9397,38.7949,38.8311,233308.0
2018-12-26 09:55:00,42.91,42.92,42.79,42.85,312003.0,38.8311,38.8402,38.7225,38.7768,312003.0
2018-12-26 10:00:00,42.84,42.95,42.83,42.84,189467.0,38.7678,38.8673,38.7587,38.7678,189467.0
2018-12-26 10:05:00,42.85,42.97,42.8,42.96,348102.0,38.7768,38.8854,38.7316,38.8764,348102.0
2018-12-26 10:10:00,42.95,42.96,42.73,42.76,473467.0,38.8673,38.8764,38.6682,38.6954,473467.0
2018-12-26 10:15:00,42.76,42.78,42.59,42.59,380939.0,38.6954,38.7135,38.5415,38.5415,380939.0
2018-12-26 10:20:00,42.59,42.82,42.58,42.8,247943.0,38.5415,38.7497,38.5325,38.7316,247943.0
2018-12-26 10:25:00,42.8,42.86,42.69,42.69,198581.0,38.7316,38.7859,38.632,38.632,198581.0
2018-12-26 10:30:00,42.69,42.75,42.61,42.63,297637.0,38.632,38.6863,38.5596,38.5777,297637.0
2018-12-26 10:35:00,42.62,42.66,42.52,42.58,239576.0,38.5687,38.6049,38.4782,38.5325,239576.0
2018-12-26 10:40:00,42.59,42.63,42.54,42.56,170979.0,38.5415,38.5777,38.4963,38.5144,170979.0
2018-12-26 10:45:00,42.56,42.65,42.54,42.63,249761.0,38.5144,38.5958,38.4963,38.5777,249761.0
2018-12-26 10:50:00,42.63,42.71,42.4,42.42,350023.0,38.5777,38.6501,38.3696,38.3877,350023.0
2018-12-26 10:55:00,42.42,42.57,42.41,42.52,190403.0,38.3877,38.5234,38.3786,38.4782,190403.0
2018-12-26 11:00:00,42.53,42.67,42.53,42.67,288735.0,38.4872,38.6139,38.4872,38.6139,288735.0
2018-12-26 11:05:00,42.66,42.72,42.57,42.71,192503.0,38.6049,38.6592,38.5234,38.6501,192503.0
2018-12-26 11:10:00,42.7,42.78,42.68,42.71,142157.0,38.6411,38.7135,38.623,38.6501,142157.0
2018-12-26 11:15:00,42.71,42.89,42.69,42.84,242712.0,38.6501,38.813,38.632,38.7678,242712.0
2018-12-26 11:20:00,42.85,42.87,42.73,42.76,128334.0,38.7768,38.7949,38.6682,38.6954,128334.0
2018-12-26 11:25:00,42.76,42.95,42.75,42.9,180229.0,38.6954,38.8673,38.6863,38.8221,180229.0
2018-12-26 11:30:00,42.91,42.93,42.85,42.87,175834.0,38.8311,38.8492,38.7768,38.7949,175834.0
2018-12-26 11:35:00,42.87,43.03,42.85,43.02,186682.0,38.7949,38.9397,38.7768,38.9307,186682.0
2018-12-26 11:40:00,43.03,43.17,43.02,43.13,161045.0,38.9397,39.0664,38.9307,39.0302,161045.0
2018-12-26 11:45:00,43.13,43.16,43.05,43.14,153622.0,39.0302,39.0574,38.9578,39.0393,153622.0
2018-12-26 11:50:00,43.14,43.15,43.04,43.14,153040.0,39.0393,39.0483,38.9488,39.0393,153040.0
2018-12-26 11:55:00,43.13,43.33,43.12,43.33,212108.0,39.0302,39.2112,39.0212,39.2112,212108.0
2018-12-26 12:00:00,43.34,43.39,43.25,43.28,207894.0,39.2202,39.2655,39.1388,39.1659,207894.0
2018-12-26 12:05:00,43.28,43.42,43.25,43.41,281133.0,39.1659,39.2926,39.1388,39.2836,281133.0
2018-12-26 12:10:00,43.4,43.6,43.38,43.56,201853.0,39.2745,39.4555,39.2564,39.4193,201853.0
2018-12-26 12:15:00,43.56,43.57,43.34,43.39,187706.0,39.4193,39.4284,39.2202,39.2655,187706.0
2018-12-26 12:20:00,43.41,43.46,43.31,43.38,133820.0,39.2836,39.3288,39.1931,39.2564,133820.0
2018-12-26 12:25:00,43.37,43.45,43.31,43.33,134402.0,39.2474,39.3198,39.1931,39.2112,134402.0
2018-12-26 12:30:00,43.33,43.42,43.29,43.38,207771.0,39.2112,39.2926,39.175,39.2564,207771.0
2018-12-26 12:35:00,43.39,43.54,43.36,43.48,118939.0,39.2655,39.4012,39.2383,39.3469,118939.0
2018-12-26 12:40:00,43.49,43.55,43.45,43.51,134178.0,39.356,39.4103,39.3198,39.3741,134178.0
2018-12-26 12:45:00,43.51,43.59,43.46,43.48,234517.0,39.3741,39.4465,39.3288,39.3469,234517.0
2018-12-26 12:50:00,43.48,43.57,43.45,43.55,179750.0,39.3469,39.4284,39.3198,39.4103,179750.0
2018-12-26 12:55:00,43.55,43.63,43.55,43.59,146482.0,39.4103,39.4827,39.4103,39.4465,146482.0
2018-12-26 13:00:00,43.59,43.63,43.47,43.47,231327.0,39.4465,39.4827,39.3379,39.3379,231327.0
2018-12-26 13:05:00,43.48,43.48,43.35,43.43,139387.0,39.3469,39.3469,39.2293,39.3017,139387.0
2018-12-26 13:10:00,43.42,43.44,43.25,43.29,130336.0,39.2926,39.3107,39.1388,39.175,130336.0
2018-12-26 13:15:00,43.29,43.29,43.2,43.22,135272.0,39.175,39.175,39.0936,39.1117,135272.0
2018-12-26 13:20:00,43.21,43.32,43.2,43.3,151550.0,39.1026,39.2021,39.0936,39.184,151550.0
2018-12-26 13:25:00,43.3,43.35,43.26,43.34,221805.0,39.184,39.2293,39.1478,39.2202,221805.0
2018-12-26 13:30:00,43.35,43.51,43.35,43.46,144509.0,39.2293,39.3741,39.2293,39.3288,144509.0
2018-12-26 13:35:00,43.46,43.52,43.42,43.51,149039.0,39.3288,39.3831,39.2926,39.3741,149039.0
2018-12-26 13:40:00,43.51,43.56,43.5,43.53,122545.0,39.3741,39.4193,39.365,39.3922,122545.0
2018-12-26 13:45:00,43.52,43.64,43.52,43.6,92955.0,39.3831,39.4917,39.3831,39.4555,92955.0
2018-12-26 13:50:00,43.6,43.73,43.6,43.73,108307.0,39.4555,39.5732,39.4555,39.5732,108307.0
2018-12-26 13:55:00,43.73,43.78,43.71,43.77,144866.0,39.5732,39.6184,39.5551,39.6094,144866.0
2018-12-26 14:00:00,43.78,43.8,43.69,43.72,119117.0,39.6184,39.6365,39.537,39.5641,119117.0
2018-12-26 14:05:00,43.71,43.73,43.64,43.72,124472.0,39.5551,39.5732,39.4917,39.5641,124472.0
2018-12-26 14:10:00,43.73,43.82,43.72,43.74,138917.0,39.5732,39.6546,39.5641,39.5822,138917.0
2018-12-26 14:15:00,43.75,43.83,43.61,43.65,265785.0,39.5913,39.6637,39.4646,39.5008,265785.0
2018-12-26 14:20:00,43.65,43.69,43.57,43.67,132893.0,39.5008,39.537,39.4284,39.5189,132893.0
2018-12-26 14:25:00,43.67,43.67,43.55,43.55,158052.0,39.5189,39.5189,39.4103,39.4103,158052.0
2018-12-26 14:30:00,43.56,43.75,43.55,43.74,111954.0,39.4193,39.5913,39.4103,39.5822,111954.0
2018-12-26 14:35:00,43.74,43.78,43.7,43.75,100058.0,39.5822,39.6184,39.546,39.5913,100058.0
2018-12-26 14:40:00,43.76,43.8,43.64,43.71,136157.0,39.6003,39.6365,39.4917,39.5551,136157.0
2018-12-26 14:45:00,43.71,43.74,43.63,43.64,157853.0,39.5551,39.5822,39.4827,39.4917,157853.0
2018-12-26 14:50:00,43.64,43.77,43.64,43.73,150765.0,39.4917,39.6094,39.4917,39.5732,150765.0
2018-12-26 14:55:00,43.73,43.88,43.68,43.84,261029.0,39.5732,39.7089,39.5279,39.6727,261029.0
2018-12-26 15:00:00,43.84,43.91,43.8,43.85,221501.0,39.6727,39.7361,39.6365,39.6818,221501.0
2018-12-26 15:05:00,43.85,43.94,43.84,43.86,170584.0,39.6818,39.7632,39.6727,39.6908,170584.0
2018-12-26 15:10:00,43.86,43.93,43.85,43.89,134250.0,39.6908,39.7542,39.6818,39.718,134250.0
2018-12-26 15:15:00,43.9,43.97,43.87,43.91,185824.0,39.727,39.7904,39.6999,39.7361,185824.0
2018-12-26 15:20:00,43.91,44.05,43.9,44.04,264851.0,39.7361,39.8628,39.727,39.8537,264851.0
2018-12-26 15:25:00,44.04,44.11,44.01,44.07,184751.0,39.8537,39.9171,39.8266,39.8809,184751.0
2018-12-26 15:30:00,44.07,44.2,44.02,44.16,280906.0,39.8809,39.9985,39.8356,39.9623,280906.0
2018-12-26 15:35:00,44.16,44.3,44.12,44.29,363419.0,39.9623,40.089,39.9261,40.0799,363419.0
2018-12-26 15:40:00,44.29,44.44,44.25,44.44,387293.0,40.0799,40.2157,40.0437,40.2157,387293.0
2018-12-26 15:45:00,44.44,44.53,44.34,44.34,503746.0,40.2157,40.2971,40.1252,40.1252,503746.0
2018-12-26 15:50:00,44.34,44.49,44.31,44.48,421107.0,40.1252,40.2609,40.098,40.2519,421107.0
2018-12-26 15:55:00,44.49,44.61,44.48,44.6,765577.0,40.2609,40.3695,40.2519,40.3605,765577.0
2018-12-27 09:30:00,43.95,44.02,43.76,43.92,351261.0,39.7723,39.8356,39.6003,39.7451,351261.0
2018-12-27 09:35:00,43.94,44.13,43.79,44.06,219612.0,39.7632,39.9351,39.6275,39.8718,219612.0
2018-12-27 09:40:00,44.06,44.22,44.03,44.05,306960.0,39.8718,40.0166,39.8447,39.8628,306960.0
2018-12-27 09:45:00,44.05,44.15,43.87,43.89,235782.0,39.8628,39.9532,39.6999,39.718,235782.0
2018-12-27 09:50:00,43.89,44.0,43.86,43.91,197457.0,39.718,39.8175,39.6908,39.7361,197457.0
2018-12-27 09:55:00,43.93,43.96,43.81,43.92,206262.0,39.7542,39.7813,39.6456,39.7451,206262.0
2018-12-27 10:00:00,43.92,44.04,43.87,43.98,161945.0,39.7451,39.8537,39.6999,39.7994,161945.0
2018-12-27 10:05:00,43.97,44.0,43.8,43.82,282331.0,39.7904,39.8175,39.6365,39.6546,282331.0
2018-12-27 10:10:00,43.81,43.89,43.8,43.88,152438.0,39.6456,39.718,39.6365,39.7089,152438.0
2018-12-27 10:15:00,43.88,43.99,43.71,43.73,200820.0,39.7089,39.8085,39.5551,39.5732,200820.0
2018-12-27 10:20:00,43.73,43.76,43.66,43.69,191827.0,39.5732,39.6003,39.5098,39.537,191827.0
2018-12-27 10:25:00,43.69,43.76,43.67,43.71,143082.0,39.537,39.6003,39.5189,39.5551,143082.0
2018-12-27 10:30:00,43.71,43.77,43.6,43.76,189923.0,39.5551,39.6094,39.4555,39.6003,189923.0
2018-12-27 10:35:00,43.76,43.82,43.73,43.75,174841.0,39.6003,39.6546,39.5732,39.5913,174841.0
2018-12-27 10:40:00,43.75,43.95,43.73,43.94,186221.0,39.5913,39.7723,39.5732,39.7632,186221.0
2018-12-27 10:45:00,43.94,43.95,43.82,43.85,233536.0,39.7632,39.7723,39.6546,39.6818,233536.0
2018-12-27 10:50:00,43.85,43.88,43.77,43.8,190684.0,39.6818,39.7089,39.6094,39.6365,190684.0
2018-12-27 10:55:00,43.79,43.84,43.74,43.75,278446.0,39.6275,39.6727,39.5822,39.5913,278446.0
2018-12-27 11:00:00,43.75,43.76,43.66,43.69,249217.0,39.5913,39.6003,39.5098,39.537,249217.0
2018-12-27 11:05:00,43.69,43.73,43.62,43.67,176044.0,39.537,39.5732,39.4736,39.5189,176044.0
2018-12-27 11:10:00,43.66,43.8,43.64,43.75,134079.0,39.5098,39.6365,39.4917,39.5913,134079.0
2018-12-27 11:15:00,43.74,43.89,43.72,43.87,141831.0,39.5822,39.718,39.5641,39.6999,141831.0
2018-12-27 11:20:00,43.86,43.9,43.81,43.87,117619.0,39.6908,39.727,39.6456,39.6999,117619.0
2018-12-27 11:25:00,43.87,44.0,43.84,43.98,209654.0,39.6999,39.8175,39.6727,39.7994,209654.0
2018-12-27 11:30:00,43.98,44.07,43.96,43.96,193310.0,39.7994,39.8809,39.7813,39.7813,193310.0
2018-12-27 11:35:00,43.96,44.02,43.88,43.95,183549.0,39.7813,39.8356,39.7089,39.7723,183549.0
2018-12-27 11:40:00,43.95,43.98,43.83,43.84,177837.0,39.7723,39.7994,39.6637,39.6727,177837.0
2018-12-27 11:45:00,43.84,43.88,43.83,43.86,114748.0,39.6727,39.7089,39.6637,39.6908,114748.0
2018-12-27 11:50:00,43.85,43.99,43.84,43.9,150551.0,39.6818,39.8085,39.6727,39.727,150551.0
2018-12-27 11:55:00,43.9,44.03,43.87,43.98,115976.0,39.727,39.8447,39.6999,39.7994,115976.0
2018-12-27 12:00:00,43.99,44.02,43.89,43.9,140570.0,39.8085,39.8356,39.718,39.727,140570.0
2018-12-27 12:05:00,43.9,43.95,43.86,43.88,118669.0,39.727,39.7723,39.6908,39.7089,118669.0
2018-12-27 12:10:00,43.9,43.93,43.85,43.89,101173.0,39.727,39.7542,39.6818,39.718,101173.0
2018-12-27 12:15:00,43.9,44.08,43.89,44.05,98866.0,39.727,39.8899,39.718,39.8628,98866.0
2018-12-27 12:20:00,44.05,44.13,44.04,44.13,111728.0,39.8628,39.9351,39.8537,39.9351,111728.0
2018-12-27 12:25:00,44.13,44.14,43.84,43.89,203762.0,39.9351,39.9442,39.6727,39.718,203762.0
2018-12-27 12:30:00,43.89,43.91,43.81,43.87,110344.0,39.718,39.7361,39.6456,39.6999,110344.0
2018-12-27 12:35:00,43.88,43.91,43.81,43.84,113394.0,39.7089,39.7361,39.6456,39.6727,113394.0
2018-12-27 12:40:00,43.83,43.83,43.71,43.74,151210.0,39.6637,39.6637,39.5551,39.5822,151210.0
2018-12-27 12:45:00,43.73,43.81,43.69,43.78,143736.0,39.5732,39.6456,39.537,39.6184,143736.0
2018-12-27 12:50:00,43.77,43.91,43.74,43.91,105411.0,39.6094,39.7361,39.5822,39.7361,105411.0
2018-12-27 12:55:00,43.9,43.92,43.81,43.84,92114.0,39.727,39.7451,39.6456,39.6727,92114.0
2018-12-27 13:00:00,43.83,43.89,43.76,43.77,116153.0,39.6637,39.718,39.6003,39.6094,116153.0
2018-12-27 13:05:00,43.77,43.85,43.76,43.83,93843.0,39.6094,39.6818,39.6003,39.6637,93843.0
2018-12-27 13:10:00,43.83,43.87,43.79,43.85,123227.0,39.6637,39.6999,39.6275,39.6818,123227.0
2018-12-27 13:15:00,43.86,43.87,43.8,43.83,90548.0,39.6908,39.6999,39.6365,39.6637,90548.0
2018-12-27 13:20:00,43.83,43.83,43.77,43.8,86222.0,39.6637,39.6637,39.6094,39.6365,86222.0
2018-12-27 13:25:00,43.8,43.87,43.76,43.77,95362.0,39.6365,39.6999,39.6003,39.6094,95362.0
2018-12-27 13:30:00,43.77,43.83,43.76,43.82,83884.0,39.6094,39.6637,39.6003,39.6546,83884.0
2018-12-27 13:35:00,43.82,43.86,43.78,43.83,130152.0,39.6546,39.6908,39.6184,39.6637,130152.0
2018-12-27 13:40:00,43.83,43.84,43.78,43.78,96819.0,39.6637,39.6727,39.6184,39.6184,96819.0
2018-12-27 13:45:00,43.79,43.8,43.62,43.65,226128.0,39.6275,39.6365,39.4736,39.5008,226128.0
2018-12-27 13:50:00,43.65,43.67,43.57,43.6,131833.0,39.5008,39.5189,39.4284,39.4555,131833.0
2018-12-27 13:55:00,43.61,43.73,43.58,43.69,100466.0,39.4646,39.5732,39.4374,39.537,100466.0
2018-12-27 14:00:00,43.68,43.7,43.6,43.68,152482.0,39.5279,39.546,39.4555,39.5279,152482.0
2018-12-27 14:05:00,43.68,43.72,43.58,43.59,207885.0,39.5279,39.5641,39.4374,39.4465,207885.0
2018-12-27 14:10:00,43.59,43.59,43.51,43.53,177662.0,39.4465,39.4465,39.3741,39.3922,177662.0
2018-12-27 14:15:00,43.53,43.54,43.46,43.5,201773.0,39.3922,39.4012,39.3288,39.365,201773.0
2018-12-27 14:20:00,43.5,43.56,43.48,43.51,115047.0,39.365,39.4193,39.3469,39.3741,115047.0
2018-12-27 14:25:00,43.5,43.62,43.47,43.6,151960.0,39.365,39.4736,39.3379,39.4555,151960.0
2018-12-27 14:30:00,43.6,43.61,43.53,43.57,120365.0,39.4555,39.4646,39.3922,39.4284,120365.0
2018-12-27 14:35:00,43.57,43.64,43.54,43.62,135092.0,39.4284,39.4917,39.4012,39.4736,135092.0
2018-12-27 14:40:00,43.63,43.91,43.62,43.87,150371.0,39.4827,39.7361,39.4736,39.6999,150371.0
2018-12-27 14:45:00,43.87,43.9,43.74,43.8,182425.0,39.6999,39.727,39.5822,39.6365,182425.0
2018-12-27 14:50:00,43.8,43.99,43.75,43.94,171898.0,39.6365,39.8085,39.5913,39.7632,171898.0
2018-12-27 14:55:00,43.94,44.01,43.89,44.01,148545.0,39.7632,39.8266,39.718,39.8266,148545.0
2018-12-27 15:00:00,44.01,44.02,43.83,43.9,278422.0,39.8266,39.8356,39.6637,39.727,278422.0
2018-12-27 15:05:00,43.9,43.97,43.79,43.91,214279.0,39.727,39.7904,39.6275,39.7361,214279.0
2018-12-27 15:10:00,43.91,44.09,43.84,44.09,346113.0,39.7361,39.899,39.6727,39.899,346113.0
2018-12-27 15:15:00,44.08,44.1,44.0,44.02,158204.0,39.8899,39.908,39.8175,39.8356,158204.0
2018-12-27 15:20:00,44.02,44.26,44.01,44.26,207857.0,39.8356,40.0528,39.8266,40.0528,207857.0
2018-12-27 15:25:00,44.26,44.4,44.2,44.37,403897.0,40.0528,40.1795,39.9985,40.1523,403897.0
2018-12-27 15:30:00,44.37,44.5,44.29,44.47,422302.0,40.1523,40.27,40.0799,40.2428,422302.0
2018-12-27 15:35:00,44.47,44.77,44.46,44.71,526099.0,40.2428,40.5143,40.2338,40.46,526099.0
2018-12-27 15:40:00,44.72,45.09,44.71,44.99,464776.0,40.4691,40.8039,40.46,40.7134,464776.0
2018-12-27 15:45:00,44.98,45.0,44.76,44.83,455984.0,40.7044,40.7225,40.5053,40.5686,455984.0
2018-12-27 15:50:00,44.83,44.84,44.6,44.68,501179.0,40.5686,40.5777,40.3605,40.4329,501179.0
2018-12-27 15:55:00,44.67,44.99,44.66,44.98,1075505.0,40.4238,40.7134,40.4148,40.7044,1075505.0
2018-12-28 09:30:00,45.14,45.32,45.08,45.18,359299.0,40.8491,41.012,40.7948,40.8853,359299.0
2018-12-28 09:35:00,45.18,45.18,45.0,45.12,177496.0,40.8853,40.8853,40.7225,40.831,177496.0
2018-12-28 09:40:00,45.1,45.38,45.08,45.37,154846.0,40.8129,41.0663,40.7948,41.0573,154846.0
2018-12-28 09:45:00,45.38,45.44,45.25,45.26,159935.0,41.0663,41.1206,40.9487,40.9577,159935.0
2018-12-28 09:50:00,45.26,45.31,45.12,45.25,253373.0,40.9577,41.003,40.831,40.9487,253373.0
2018-12-28 09:55:00,45.25,45.33,45.15,45.33,223652.0,40.9487,41.0211,40.8582,41.0211,223652.0
2018-12-28 10:00:00,45.32,45.34,45.14,45.17,156833.0,41.012,41.0301,40.8491,40.8763,156833.0
2018-12-28 10:05:00,45.18,45.35,45.17,45.21,220996.0,40.8853,41.0392,40.8763,40.9125,220996.0
2018-12-28 10:10:00,45.21,45.28,45.14,45.25,168815.0,40.9125,40.9758,40.8491,40.9487,168815.0
2018-12-28 10:15:00,45.25,45.32,45.18,45.28,151769.0,40.9487,41.012,40.8853,40.9758,151769.0
2018-12-28 10:20:00,45.28,45.35,45.16,45.18,175974.0,40.9758,41.0392,40.8672,40.8853,175974.0
2018-12-28 10:25:00,45.18,45.19,45.03,45.07,196825.0,40.8853,40.8944,40.7496,40.7858,196825.0
2018-12-28 10:30:00,45.06,45.12,45.02,45.04,154905.0,40.7767,40.831,40.7405,40.7586,154905.0
2018-12-28 10:35:00,45.05,45.05,44.88,45.0,166880.0,40.7677,40.7677,40.6139,40.7225,166880.0
2018-12-28 10:40:00,45.0,45.09,44.97,45.0,176530.0,40.7225,40.8039,40.6953,40.7225,176530.0
2018-12-28 10:45:00,44.99,45.18,44.98,45.16,165911.0,40.7134,40.8853,40.7044,40.8672,165911.0
2018-12-28 10:50:00,45.17,45.29,45.14,45.16,165650.0,40.8763,40.9849,40.8491,40.8672,165650.0
2018-12-28 10:55:00,45.17,45.23,45.09,45.11,157595.0,40.8763,40.9306,40.8039,40.822,157595.0
2018-12-28 11:00:00,45.11,45.16,45.03,45.03,147512.0,40.822,40.8672,40.7496,40.7496,147512.0
2018-12-28 11:05:00,45.03,45.17,45.0,45.14,162242.0,40.7496,40.8763,40.7225,40.8491,162242.0
2018-12-28 11:10:00,45.14,45.24,45.13,45.22,145189.0,40.8491,40.9396,40.8401,40.9215,145189.0
2018-12-28 11:15:00,45.22,45.32,45.13,45.15,290137.0,40.9215,41.012,40.8401,40.8582,290137.0
2018-12-28 11:20:00,45.15,45.18,45.07,45.16,182754.0,40.8582,40.8853,40.7858,40.8672,182754.0
2018-12-28 11:25:00,45.16,45.24,45.1,45.23,148916.0,40.8672,40.9396,40.8129,40.9306,148916.0
2018-12-28 11:30:00,45.23,45.29,45.17,45.23,137708.0,40.9306,40.9849,40.8763,40.9306,137708.0
2018-12-28 11:35:00,45.23,45.41,45.23,45.4,145379.0,40.9306,41.0935,40.9306,41.0844,145379.0
2018-12-28 11:40:00,45.39,45.41,45.29,45.29,112980.0,41.0754,41.0935,40.9849,40.9849,112980.0
2018-12-28 11:45:00,45.29,45.3,45.21,45.26,122490.0,40.9849,40.9939,40.9125,40.9577,122490.0
2018-12-28 11:50:00,45.26,45.39,45.22,45.37,121517.0,40.9577,41.0754,40.9215,41.0573,121517.0
2018-12-28 11:55:00,45.36,45.44,45.33,45.39,121437.0,41.0482,41.1206,41.0211,41.0754,121437.0
2018-12-28 12:00:00,45.39,45.51,45.37,45.5,130770.0,41.0754,41.184,41.0573,41.1749,130770.0
2018-12-28 12:05:00,45.5,45.5,45.41,45.42,133666.0,41.1749,41.1749,41.0935,41.1025,133666.0
2018-12-28 12:10:00,45.42,45.43,45.33,45.38,123936.0,41.1025,41.1116,41.0211,41.0663,123936.0
2018-12-28 12:15:00,45.38,45.38,45.29,45.33,443895.0,41.0663,41.0663,40.9849,41.0211,443895.0
2018-12-28 12:20:00,45.33,45.48,45.32,45.48,145414.0,41.0211,41.1568,41.012,41.1568,145414.0
2018-12-28 12:25:00,45.48,45.5,45.38,45.44,173317.0,41.1568,41.1749,41.0663,41.1206,173317.0
2018-12-28 12:30:00,45.44,45.53,45.42,45.47,147928.0,41.1206,41.2021,41.1025,41.1478,147928.0
2018-12-28 12:35:00,45.46,45.5,45.42,45.5,131825.0,41.1387,41.1749,41.1025,41.1749,131825.0
2018-12-28 12:40:00,45.5,45.53,45.42,45.5,109849.0,41.1749,41.2021,41.1025,41.1749,109849.0
2018-12-28 12:45:00,45.5,45.52,45.43,45.45,110705.0,41.1749,41.193,41.1116,41.1297,110705.0
2018-12-28 12:50:00,45.45,45.53,45.39,45.51,121189.0,41.1297,41.2021,41.0754,41.184,121189.0
2018-12-28 12:55:00,45.51,45.51,45.3,45.34,102582.0,41.184,41.184,40.9939,41.0301,102582.0
2018-12-28 13:00:00,45.34,45.39,45.31,45.32,107854.0,41.0301,41.0754,41.003,41.012,107854.0
2018-12-28 13:05:00,45.31,45.37,45.25,45.36,146446.0,41.003,41.0573,40.9487,41.0482,146446.0
2018-12-28 13:10:00,45.36,45.43,45.32,45.42,94210.0,41.0482,41.1116,41.012,41.1025,94210.0
2018-12-28 13:15:00,45.41,45.45,45.31,45.31,104341.0,41.0935,41.1297,41.003,41.003,104341.0
2018-12-28 13:20:00,45.32,45.34,45.22,45.22,120385.0,41.012,41.0301,40.9215,40.9215,120385.0
2018-12-28 13:25:00,45.22,45.28,45.21,45.25,124498.0,40.9215,40.9758,40.9125,40.9487,124498.0
2018-12-28 13:30:00,45.25,45.28,45.18,45.23,201007.0,40.9487,40.9758,40.8853,40.9306,201007.0
2018-12-28 13:35:00,45.24,45.3,45.2,45.28,93957.0,40.9396,40.9939,40.9034,40.9758,93957.0
2018-12-28 13:40:00,45.27,45.32,45.24,45.27,100987.0,40.9668,41.012,40.9396,40.9668,100987.0
2018-12-28 13:45:00,45.28,45.36,45.27,45.32,176936.0,40.9758,41.0482,40.9668,41.012,176936.0
2018-12-28 13:50:00,45.32,45.37,45.25,45.27,239630.0,41.012,41.0573,40.9487,40.9668,239630.0
2018-12-28 13:55:00,45.27,45.36,45.26,45.31,144522.0,40.9668,41.0482,40.9577,41.003,144522.0
2018-12-28 14:00:00,45.32,45.4,45.31,45.34,315856.0,41.012,41.0844,41.003,41.0301,315856.0
2018-12-28 14:05:00,45.34,45.43,45.34,45.42,352994.0,41.0301,41.1116,41.0301,41.1025,352994.0
2018-12-28 14:10:00,45.43,45.52,45.39,45.51,174385.0,41.1116,41.193,41.0754,41.184,174385.0
2018-12-28 14:15:00,45.51,45.6,45.48,45.48,157326.0,41.184,41.2654,41.1568,41.1568,157326.0
2018-12-28 14:20:00,45.48,45.54,45.38,45.47,170484.0,41.1568,41.2111,41.0663,41.1478,170484.0
2018-12-28 14:25:00,45.47,45.51,45.41,45.43,133728.0,41.1478,41.184,41.0935,41.1116,133728.0
2018-12-28 14:30:00,45.43,45.54,45.42,45.54,172002.0,41.1116,41.2111,41.1025,41.2111,172002.0
2018-12-28 14:35:00,45.53,45.59,45.47,45.58,189155.0,41.2021,41.2564,41.1478,41.2473,189155.0
2018-12-28 14:40:00,45.58,45.64,45.49,45.62,171091.0,41.2473,41.3016,41.1659,41.2835,171091.0
2018-12-28 14:45:00,45.61,45.62,45.53,45.59,273902.0,41.2745,41.2835,41.2021,41.2564,273902.0
2018-12-28 14:50:00,45.59,45.74,45.56,45.73,244558.0,41.2564,41.3921,41.2292,41.3831,244558.0
2018-12-28 14:55:00,45.73,45.76,45.66,45.72,266380.0,41.3831,41.4102,41.3197,41.374,266380.0
2018-12-28 15:00:00,45.72,45.77,45.61,45.64,282001.0,41.374,41.4193,41.2745,41.3016,282001.0
2018-12-28 15:05:00,45.63,45.64,45.35,45.41,277292.0,41.2926,41.3016,41.0392,41.0935,277292.0
2018-12-28 15:10:00,45.41,45.47,45.24,45.47,352134.0,41.0935,41.1478,40.9396,41.1478,352134.0
2018-12-28 15:15:00,45.47,45.47,45.26,45.26,317674.0,41.1478,41.1478,40.9577,40.9577,317674.0
2018-12-28 15:20:00,45.26,45.27,45.17,45.25,336061.0,40.9577,40.9668,40.8763,40.9487,336061.0
2018-12-28 15:25:00,45.26,45.29,44.99,45.09,374435.0,40.9577,40.9849,40.7134,40.8039,374435.0
2018-12-28 15:30:00,45.1,45.11,44.92,45.04,431161.0,40.8129,40.822,40.6501,40.7586,431161.0
2018-12-28 15:35:00,45.03,45.09,44.86,44.88,494863.0,40.7496,40.8039,40.5958,40.6139,494863.0
2018-12-28 15:40:00,44.88,44.94,44.81,44.82,663492.0,40.6139,40.6682,40.5505,40.5596,663492.0
2018-12-28 15:45:00,44.82,44.93,44.8,44.93,643237.0,40.5596,40.6591,40.5415,40.6591,643237.0
2018-12-28 15:50:00,44.92,44.94,44.74,44.76,760328.0,40.6501,40.6682,40.4872,40.5053,760328.0
2018-12-28 15:55:00,44.76,44.91,44.74,44.82,2042710.0,40.5053,40.641,40.4872,40.5596,2042710.0
2018-12-31 09:30:00,45.19,45.31,45.11,45.26,233604.0,40.8944,41.003,40.822,40.9577,233604.0
2018-12-31 09:35:00,45.26,45.29,45.18,45.26,152443.0,40.9577,40.9849,40.8853,40.9577,152443.0
2018-12-31 09:40:00,45.25,45.47,45.22,45.37,126067.0,40.9487,41.1478,40.9215,41.0573,126067.0
2018-12-31 09:45:00,45.39,45.43,45.31,45.33,88130.0,41.0754,41.1116,41.003,41.0211,88130.0
2018-12-31 09:50:00,45.34,45.35,45.23,45.34,214991.0,41.0301,41.0392,40.9306,41.0301,214991.0
2018-12-31 09:55:00,45.34,45.35,45.26,45.3,96616.0,41.0301,41.0392,40.9577,40.9939,96616.0
2018-12-31 10:00:00,45.3,45.36,45.26,45.33,137077.0,40.9939,41.0482,40.9577,41.0211,137077.0
2018-12-31 10:05:00,45.32,45.36,45.28,45.3,149350.0,41.012,41.0482,40.9758,40.9939,149350.0
2018-12-31 10:10:00,45.29,45.36,45.26,45.27,194662.0,40.9849,41.0482,40.9577,40.9668,194662.0
2018-12-31 10:15:00,45.27,45.32,45.25,45.28,223226.0,40.9668,41.012,40.9487,40.9758,223226.0
2018-12-31 10:20:00,45.27,45.37,45.26,45.31,139228.0,40.9668,41.0573,40.9577,41.003,139228.0
2018-12-31 10:25:00,45.32,45.41,45.31,45.41,133905.0,41.012,41.0935,41.003,41.0935,133905.0
2018-12-31 10:30:00,45.4,45.43,45.25,45.26,180186.0,41.0844,41.1116,40.9487,40.9577,180186.0
2018-12-31 10:35:00,45.25,45.29,45.22,45.26,183766.0,40.9487,40.9849,40.9215,40.9577,183766.0
2018-12-31 10:40:00,45.25,45.4,45.24,45.4,121445.0,40.9487,41.0844,40.9396,41.0844,121445.0
2018-12-31 10:45:00,45.4,45.5,45.38,45.38,129700.0,41.0844,41.1749,41.0663,41.0663,129700.0
2018-12-31 10:50:00,45.36,45.36,45.27,45.29,151630.0,41.0482,41.0482,40.9668,40.9849,151630.0
2018-12-31 10:55:00,45.3,45.32,45.27,45.3,151465.0,40.9939,41.012,40.9668,40.9939,151465.0
2018-12-31 11:00:00,45.3,45.3,45.21,45.24,170650.0,40.9939,40.9939,40.9125,40.9396,170650.0
2018-12-31 11:05:00,45.25,45.3,45.22,45.24,130766.0,40.9487,40.9939,40.9215,40.9396,130766.0
2018-12-31 11:10:00,45.24,45.24,45.17,45.23,100935.0,40.9396,40.9396,40.8763,40.9306,100935.0
2018-12-31 11:15:00,45.23,45.25,45.2,45.22,130214.0,40.9306,40.9487,40.9034,40.9215,130214.0
2018-12-31 11:20:00,45.21,45.22,45.12,45.13,144500.0,40.9125,40.9215,40.831,40.8401,144500.0
2018-12-31 11:25:00,45.13,45.21,45.11,45.17,287543.0,40.8401,40.9125,40.822,40.8763,287543.0
2018-12-31 11:30:00,45.17,45.17,45.0,45.05,142573.0,40.8763,40.8763,40.7225,40.7677,142573.0
2018-12-31 11:35:00,45.05,45.15,45.01,45.09,98122.0,40.7677,40.8582,40.7315,40.8039,98122.0
2018-12-31 11:40:00,45.09,45.13,45.08,45.11,117550.0,40.8039,40.8401,40.7948,40.822,117550.0
2018-12-31 11:45:00,45.11,45.19,45.1,45.19,96445.0,40.822,40.8944,40.8129,40.8944,96445.0
2018-12-31 11:50:00,45.18,45.19,45.13,45.18,177594.0,40.8853,40.8944,40.8401,40.8853,177594.0
2018-12-31 11:55:00,45.18,45.19,45.1,45.18,130659.0,40.8853,40.8944,40.8129,40.8853,130659.0
2018-12-31 12:00:00,45.19,45.19,45.12,45.18,95025.0,40.8944,40.8944,40.831,40.8853,95025.0
2018-12-31 12:05:00,45.18,45.19,45.13,45.16,70386.0,40.8853,40.8944,40.8401,40.8672,70386.0
2018-12-31 12:10:00,45.15,45.19,45.04,45.16,169166.0,40.8582,40.8944,40.7586,40.8672,169166.0
2018-12-31 12:15:00,45.15,45.15,45.07,45.09,102209.0,40.8582,40.8582,40.7858,40.8039,102209.0
2018-12-31 12:20:00,45.09,45.19,45.08,45.17,126352.0,40.8039,40.8944,40.7948,40.8763,126352.0
2018-12-31 12:25:00,45.17,45.18,45.13,45.14,92677.0,40.8763,40.8853,40.8401,40.8491,92677.0
2018-12-31 12:30:00,45.15,45.15,45.11,45.13,93604.0,40.8582,40.8582,40.822,40.8401,93604.0
2018-12-31 12:35:00,45.13,45.22,45.12,45.21,113381.0,40.8401,40.9215,40.831,40.9125,113381.0
2018-12-31 12:40:00,45.21,45.27,45.18,45.26,72150.0,40.9125,40.9668,40.8853,40.9577,72150.0
2018-12-31 12:45:00,45.26,45.26,45.2,45.23,54673.0,40.9577,40.9577,40.9034,40.9306,54673.0
2018-12-31 12:50:00,45.23,45.24,45.15,45.22,93628.0,40.9306,40.9396,40.8582,40.9215,93628.0
2018-12-31 12:55:00,45.22,45.24,45.19,45.23,93316.0,40.9215,40.9396,40.8944,40.9306,93316.0
2018-12-31 13:00:00,45.22,45.25,45.17,45.21,73888.0,40.9215,40.9487,40.8763,40.9125,73888.0
2018-12-31 13:05:00,45.21,45.24,45.18,45.23,75454.0,40.9125,40.9396,40.8853,40.9306,75454.0
2018-12-31 13:10:00,45.23,45.25,45.2,45.23,177546.0,40.9306,40.9487,40.9034,40.9306,177546.0
2018-12-31 13:15:00,45.24,45.27,45.23,45.26,174293.0,40.9396,40.9668,40.9306,40.9577,174293.0
2018-12-31 13:20:00,45.26,45.28,45.24,45.26,106083.0,40.9577,40.9758,40.9396,40.9577,106083.0
2018-12-31 13:25:00,45.26,45.29,45.25,45.29,108523.0,40.9577,40.9849,40.9487,40.9849,108523.0
2018-12-31 13:30:00,45.29,45.33,45.24,45.31,171618.0,40.9849,41.0211,40.9396,41.003,171618.0
2018-12-31 13:35:00,45.31,45.36,45.3,45.34,71117.0,41.003,41.0482,40.9939,41.0301,71117.0
2018-12-31 13:40:00,45.34,45.36,45.24,45.26,90323.0,41.0301,41.0482,40.9396,40.9577,90323.0
2018-12-31 13:45:00,45.26,45.28,45.23,45.28,103168.0,40.9577,40.9758,40.9306,40.9758,103168.0
2018-12-31 13:50:00,45.28,45.34,45.26,45.3,123641.0,40.9758,41.0301,40.9577,40.9939,123641.0
2018-12-31 13:55:00,45.3,45.3,45.23,45.25,76590.0,40.9939,40.9939,40.9306,40.9487,76590.0
2018-12-31 14:00:00,45.25,45.25,45.18,45.2,134971.0,40.9487,40.9487,40.8853,40.9034,134971.0
2018-12-31 14:05:00,45.21,45.27,45.19,45.23,77980.0,40.9125,40.9668,40.8944,40.9306,77980.0
2018-12-31 14:10:00,45.23,45.24,45.18,45.2,78882.0,40.9306,40.9396,40.8853,40.9034,78882.0
2018-12-31 14:15:00,45.2,45.29,45.16,45.25,128946.0,40.9034,40.9849,40.8672,40.9487,128946.0
2018-12-31 14:20:00,45.25,45.26,45.07,45.16,123856.0,40.9487,40.9577,40.7858,40.8672,123856.0
2018-12-31 14:25:00,45.15,45.15,45.07,45.08,140518.0,40.8582,40.8582,40.7858,40.7948,140518.0
2018-12-31 14:30:00,45.08,45.15,45.05,45.12,123316.0,40.7948,40.8582,40.7677,40.831,123316.0
2018-12-31 14:35:00,45.11,45.16,45.07,45.13,118960.0,40.822,40.8672,40.7858,40.8401,118960.0
2018-12-31 14:40:00,45.13,45.14,45.08,45.14,120693.0,40.8401,40.8491,40.7948,40.8491,120693.0
2018-12-31 14:45:00,45.14,45.16,45.1,45.1,225383.0,40.8491,40.8672,40.8129,40.8129,225383.0
2018-12-31 14:50:00,45.1,45.16,45.09,45.11,241997.0,40.8129,40.8672,40.8039,40.822,241997.0
2018-12-31 14:55:00,45.11,45.15,45.04,45.07,137700.0,40.822,40.8582,40.7586,40.7858,137700.0
2018-12-31 15:00:00,45.06,45.16,45.05,45.07,153074.0,40.7767,40.8672,40.7677,40.7858,153074.0
2018-12-31 15:05:00,45.07,45.13,45.07,45.09,120534.0,40.7858,40.8401,40.7858,40.8039,120534.0
2018-12-31 15:10:00,45.09,45.15,45.05,45.1,173482.0,40.8039,40.8582,40.7677,40.8129,173482.0
2018-12-31 15:15:00,45.1,45.14,45.04,45.14,127050.0,40.8129,40.8491,40.7586,40.8491,127050.0
2018-12-31 15:20:00,45.14,45.16,45.05,45.07,145040.0,40.8491,40.8672,40.7677,40.7858,145040.0
2018-12-31 15:25:00,45.08,45.15,45.07,45.08,180083.0,40.7948,40.8582,40.7858,40.7948,180083.0
2018-12-31 15:30:00,45.08,45.17,45.07,45.15,192170.0,40.7948,40.8763,40.7858,40.8582,192170.0
2018-12-31 15:35:00,45.15,45.16,45.09,45.13,209440.0,40.8582,40.8672,40.8039,40.8401,209440.0
2018-12-31 15:40:00,45.13,45.19,45.05,45.1,591868.0,40.8401,40.8944,40.7677,40.8129,591868.0
2018-12-31 15:45:00,45.09,45.14,44.98,45.01,285796.0,40.8039,40.8491,40.7044,40.7315,285796.0
2018-12-31 15:50:00,45.01,45.05,44.95,44.96,182830.0,40.7315,40.7677,40.6772,40.6863,182830.0
2018-12-31 15:55:00,44.97,45.15,44.84,45.15,1093554.0,40.6953,40.8582,40.5777,40.8582,1093554.0
2019-01-02 09:30:00,44.48,44.65,44.45,44.59,267184.0,40.2519,40.4057,40.2247,40.3514,267184.0
2019-01-02 09:35:00,44.6,44.72,44.53,44.7,150097.0,40.3605,40.4691,40.2971,40.451,150097.0
2019-01-02 09:40:00,44.7,44.78,44.59,44.77,118867.0,40.451,40.5234,40.3514,40.5143,118867.0
2019-01-02 09:45:00,44.77,44.86,44.73,44.86,79362.0,40.5143,40.5958,40.4781,40.5958,79362.0
2019-01-02 09:50:00,44.86,44.94,44.79,44.82,255371.0,40.5958,40.6682,40.5324,40.5596,255371.0
2019-01-02 09:55:00,44.83,44.93,44.8,44.85,93535.0,40.5686,40.6591,40.5415,40.5867,93535.0
2019-01-02 10:00:00,44.85,44.85,44.68,44.79,87980.0,40.5867,40.5867,40.4329,40.5324,87980.0
2019-01-02 10:05:00,44.79,45.04,44.78,45.02,116767.0,40.5324,40.7586,40.5234,40.7405,116767.0
2019-01-02 10:10:00,45.02,45.03,44.94,44.97,71417.0,40.7405,40.7496,40.6682,40.6953,71417.0
2019-01-02 10:15:00,44.97,45.02,44.85,44.87,83615.0,40.6953,40.7405,40.5867,40.6048,83615.0
2019-01-02 10:20:00,44.87,45.03,44.81,45.03,196180.0,40.6048,40.7496,40.5505,40.7496,196180.0
2019-01-02 10:25:00,45.02,45.1,44.97,44.97,229177.0,40.7405,40.8129,40.6953,40.6953,229177.0
2019-01-02 10:30:00,44.98,45.05,44.92,44.93,216579.0,40.7044,40.7677,40.6501,40.6591,216579.0
2019-01-02 10:35:00,44.94,45.13,44.93,45.13,193723.0,40.6682,40.8401,40.6591,40.8401,193723.0
2019-01-02 10:40:00,45.13,45.28,45.11,45.25,217236.0,40.8401,40.9758,40.822,40.9487,217236.0
2019-01-02 10:45:00,45.26,45.32,45.23,45.25,201348.0,40.9577,41.012,40.9306,40.9487,201348.0
2019-01-02 10:50:00,45.25,45.34,45.19,45.2,137635.0,40.9487,41.0301,40.8944,40.9034,137635.0
2019-01-02 10:55:00,45.2,45.25,45.15,45.18,86335.0,40.9034,40.9487,40.8582,40.8853,86335.0
2019-01-02 11:00:00,45.19,45.21,45.05,45.09,69049.0,40.8944,40.9125,40.7677,40.8039,69049.0
2019-01-02 11:05:00,45.1,45.19,45.09,45.17,104754.0,40.8129,40.8944,40.8039,40.8763,104754.0
2019-01-02 11:10:00,45.17,45.21,45.14,45.19,58935.0,40.8763,40.9125,40.8491,40.8944,58935.0
2019-01-02 11:15:00,45.19,45.26,45.12,45.25,70001.0,40.8944,40.9577,40.831,40.9487,70001.0
2019-01-02 11:20:00,45.25,45.29,45.2,45.25,109219.0,40.9487,40.9849,40.9034,40.9487,109219.0
2019-01-02 11:25:00,45.24,45.25,45.05,45.08,82596.0,40.9396,40.9487,40.7677,40.7948,82596.0
2019-01-02 11:30:00,45.07,45.1,45.01,45.09,76381.0,40.7858,40.8129,40.7315,40.8039,76381.0
2019-01-02 11:35:00,45.1,45.11,44.94,44.96,109494.0,40.8129,40.822,40.6682,40.6863,109494.0
2019-01-02 11:40:00,44.95,45.11,44.94,45.04,104077.0,40.6772,40.822,40.6682,40.7586,104077.0
2019-01-02 11:45:00,45.04,45.06,44.93,45.01,127000.0,40.7586,40.7767,40.6591,40.7315,127000.0
2019-01-02 11:50:00,45.01,45.01,44.85,44.88,108376.0,40.7315,40.7315,40.5867,40.6139,108376.0
2019-01-02 11:55:00,44.88,44.94,44.78,44.8,84951.0,40.6139,40.6682,40.5234,40.5415,84951.0
2019-01-02 12:00:00,44.8,44.88,44.77,44.83,103241.0,40.5415,40.6139,40.5143,40.5686,103241.0
2019-01-02 12:05:00,44.82,44.95,44.82,44.85,192813.0,40.5596,40.6772,40.5596,40.5867,192813.0
2019-01-02 12:10:00,44.84,44.86,44.8,44.83,110931.0,40.5777,40.5958,40.5415,40.5686,110931.0
2019-01-02 12:15:00,44.82,44.83,44.8,44.81,56251.0,40.5596,40.5686,40.5415,40.5505,56251.0
2019-01-02 12:20:00,44.81,44.81,44.73,44.76,68837.0,40.5505,40.5505,40.4781,40.5053,68837.0
2019-01-02 12:25:00,44.76,44.8,44.74,44.79,38065.0,40.5053,40.5415,40.4872,40.5324,38065.0
2019-01-02 12:30:00,44.79,44.82,44.74,44.77,44849.0,40.5324,40.5596,40.4872,40.5143,44849.0
2019-01-02 12:35:00,44.77,44.9,44.75,44.89,99317.0,40.5143,40.632,40.4962,40.6229,99317.0
2019-01-02 12:40:00,44.89,44.9,44.83,44.88,76878.0,40.6229,40.632,40.5686,40.6139,76878.0
2019-01-02 12:45:00,44.89,44.97,44.89,44.93,92094.0,40.6229,40.6953,40.6229,40.6591,92094.0
2019-01-02 12:50:00,44.92,45.0,44.92,44.97,53759.0,40.6501,40.7225,40.6501,40.6953,53759.0
2019-01-02 12:55:00,44.98,45.08,44.93,45.05,74701.0,40.7044,40.7948,40.6591,40.7677,74701.0
2019-01-02 13:00:00,45.05,45.06,45.0,45.06,83380.0,40.7677,40.7767,40.7225,40.7767,83380.0
2019-01-02 13:05:00,45.06,45.16,45.06,45.13,82638.0,40.7767,40.8672,40.7767,40.8401,82638.0
2019-01-02 13:10:00,45.13,45.13,45.08,45.11,60709.0,40.8401,40.8401,40.7948,40.822,60709.0
2019-01-02 13:15:00,45.11,45.15,45.1,45.14,60406.0,40.822,40.8582,40.8129,40.8491,60406.0
2019-01-02 13:20:00,45.14,45.15,45.08,45.13,74195.0,40.8491,40.8582,40.7948,40.8401,74195.0
2019-01-02 13:25:00,45.13,45.2,45.08,45.14,69229.0,40.8401,40.9034,40.7948,40.8491,69229.0
2019-01-02 13:30:00,45.15,45.2,45.14,45.18,93359.0,40.8582,40.9034,40.8491,40.8853,93359.0
2019-01-02 13:35:00,45.17,45.17,45.04,45.08,72794.0,40.8763,40.8763,40.7586,40.7948,72794.0
2019-01-02 13:40:00,45.08,45.09,45.04,45.08,59877.0,40.7948,40.8039,40.7586,40.7948,59877.0
2019-01-02 13:45:00,45.07,45.16,45.06,45.11,53308.0,40.7858,40.8672,40.7767,40.822,53308.0
2019-01-02 13:50:00,45.12,45.12,45.07,45.09,80489.0,40.831,40.831,40.7858,40.8039,80489.0
2019-01-02 13:55:00,45.08,45.18,45.06,45.17,73831.0,40.7948,40.8853,40.7767,40.8763,73831.0
2019-01-02 14:00:00,45.16,45.17,45.07,45.16,108081.0,40.8672,40.8763,40.7858,40.8672,108081.0
2019-01-02 14:05:00,45.16,45.18,45.01,45.03,91066.0,40.8672,40.8853,40.7315,40.7496,91066.0
2019-01-02 14:10:00,45.04,45.05,44.95,45.0,82285.0,40.7586,40.7677,40.6772,40.7225,82285.0
2019-01-02 14:15:00,44.99,45.09,44.97,45.07,102191.0,40.7134,40.8039,40.6953,40.7858,102191.0
2019-01-02 14:20:00,45.07,45.12,45.04,45.12,59344.0,40.7858,40.831,40.7586,40.831,59344.0
2019-01-02 14:25:00,45.11,45.14,45.08,45.09,63779.0,40.822,40.8491,40.7948,40.8039,63779.0
2019-01-02 14:30:00,45.1,45.2,45.09,45.11,90127.0,40.8129,40.9034,40.8039,40.822,90127.0
2019-01-02 14:35:00,45.12,45.16,45.08,45.15,58186.0,40.831,40.8672,40.7948,40.8582,58186.0
2019-01-02 14:40:00,45.15,45.16,44.98,45.05,102403.0,40.8582,40.8672,40.7044,40.7677,102403.0
2019-01-02 14:45:00,45.05,45.16,45.04,45.14,86019.0,40.7677,40.8672,40.7586,40.8491,86019.0
2019-01-02 14:50:00,45.14,45.18,45.08,45.08,67592.0,40.8491,40.8853,40.7948,40.7948,67592.0
2019-01-02 14:55:00,45.09,45.11,44.94,44.94,75897.0,40.8039,40.822,40.6682,40.6682,75897.0
2019-01-02 15:00:00,44.94,45.07,44.9,44.95,165847.0,40.6682,40.7858,40.632,40.6772,165847.0
2019-01-02 15:05:00,44.95,44.98,44.89,44.93,134568.0,40.6772,40.7044,40.6229,40.6591,134568.0
2019-01-02 15:10:00,44.93,45.01,44.84,45.0,158940.0,40.6591,40.7315,40.5777,40.7225,158940.0
2019-01-02 15:15:00,45.0,45.02,44.87,44.99,329658.0,40.7225,40.7405,40.6048,40.7134,329658.0
2019-01-02 15:20:00,44.99,45.06,44.95,45.04,344063.0,40.7134,40.7767,40.6772,40.7586,344063.0
2019-01-02 15:25:00,45.04,45.07,44.89,44.94,196943.0,40.7586,40.7858,40.6229,40.6682,196943.0
2019-01-02 15:30:00,44.93,45.03,44.88,45.03,403354.0,40.6591,40.7496,40.6139,40.7496,403354.0
2019-01-02 15:35:00,45.04,45.21,44.99,45.0,390829.0,40.7586,40.9125,40.7134,40.7225,390829.0
2019-01-02 15:40:00,45.0,45.08,44.93,44.99,307333.0,40.7225,40.7948,40.6591,40.7134,307333.0
2019-01-02 15:45:00,44.98,45.1,44.97,45.04,227005.0,40.7044,40.8129,40.6953,40.7586,227005.0
2019-01-02 15:50:00,45.04,45.13,45.03,45.08,189971.0,40.7586,40.8401,40.7496,40.7948,189971.0
2019-01-02 15:55:00,45.09,45.24,45.07,45.21,464859.0,40.8039,40.9396,40.7858,40.9125,464859.0
2019-01-03 09:30:00,44.75,45.2,44.72,45.19,458729.0,40.4962,40.9034,40.4691,40.8944,458729.0
2019-01-03 09:35:00,45.19,45.31,45.13,45.16,285278.0,40.8944,41.003,40.8401,40.8672,285278.0
2019-01-03 09:40:00,45.17,45.35,45.15,45.25,217759.0,40.8763,41.0392,40.8582,40.9487,217759.0
2019-01-03 09:45:00,45.25,45.29,45.04,45.1,222258.0,40.9487,40.9849,40.7586,40.8129,222258.0
2019-01-03 09:50:00,45.11,45.12,44.9,44.91,188216.0,40.822,40.831,40.632,40.641,188216.0
2019-01-03 09:55:00,44.91,45.04,44.64,44.66,200685.0,40.641,40.7586,40.3967,40.4148,200685.0
2019-01-03 10:00:00,44.64,44.77,44.57,44.7,269550.0,40.3967,40.5143,40.3333,40.451,269550.0
2019-01-03 10:05:00,44.7,44.73,44.57,44.58,194930.0,40.451,40.4781,40.3333,40.3424,194930.0
2019-01-03 10:10:00,44.58,44.61,44.49,44.55,210172.0,40.3424,40.3695,40.2609,40.3152,210172.0
2019-01-03 10:15:00,44.55,44.56,44.41,44.52,289330.0,40.3152,40.3243,40.1885,40.2881,289330.0
2019-01-03 10:20:00,44.52,44.61,44.47,44.57,336538.0,40.2881,40.3695,40.2428,40.3333,336538.0
2019-01-03 10:25:00,44.57,44.73,44.52,44.72,203479.0,40.3333,40.4781,40.2881,40.4691,203479.0
2019-01-03 10:30:00,44.72,44.72,44.61,44.7,264111.0,40.4691,40.4691,40.3695,40.451,264111.0
2019-01-03 10:35:00,44.7,44.7,44.54,44.64,241106.0,40.451,40.451,40.3062,40.3967,241106.0
2019-01-03 10:40:00,44.65,44.71,44.49,44.56,210554.0,40.4057,40.46,40.2609,40.3243,210554.0
2019-01-03 10:45:00,44.56,44.62,44.46,44.55,271876.0,40.3243,40.3786,40.2338,40.3152,271876.0
2019-01-03 10:50:00,44.55,44.79,44.52,44.75,212893.0,40.3152,40.5324,40.2881,40.4962,212893.0
2019-01-03 10:55:00,44.75,44.96,44.74,44.95,199831.0,40.4962,40.6863,40.4872,40.6772,199831.0
2019-01-03 11:00:00,44.95,45.02,44.78,44.92,167773.0,40.6772,40.7405,40.5234,40.6501,167773.0
2019-01-03 11:05:00,44.93,44.98,44.85,44.96,189439.0,40.6591,40.7044,40.5867,40.6863,189439.0
2019-01-03 11:10:00,44.95,45.06,44.87,44.98,148896.0,40.6772,40.7767,40.6048,40.7044,148896.0
2019-01-03 11:15:00,44.98,45.0,44.81,44.87,195031.0,40.7044,40.7225,40.5505,40.6048,195031.0
2019-01-03 11:20:00,44.88,45.01,44.88,44.91,157042.0,40.6139,40.7315,40.6139,40.641,157042.0
2019-01-03 11:25:00,44.92,44.99,44.81,44.91,163455.0,40.6501,40.7134,40.5505,40.641,163455.0
2019-01-03 11:30:00,44.92,45.01,44.84,44.92,165805.0,40.6501,40.7315,40.5777,40.6501,165805.0
2019-01-03 11:35:00,44.93,45.17,44.92,45.11,182649.0,40.6591,40.8763,40.6501,40.822,182649.0
2019-01-03 11:40:00,45.12,45.27,45.1,45.18,132483.0,40.831,40.9668,40.8129,40.8853,132483.0
2019-01-03 11:45:00,45.18,45.19,45.08,45.18,165079.0,40.8853,40.8944,40.7948,40.8853,165079.0
2019-01-03 11:50:00,45.17,45.23,45.06,45.12,143092.0,40.8763,40.9306,40.7767,40.831,143092.0
2019-01-03 11:55:00,45.11,45.17,45.03,45.13,121160.0,40.822,40.8763,40.7496,40.8401,121160.0
2019-01-03 12:00:00,45.13,45.15,45.01,45.09,252554.0,40.8401,40.8582,40.7315,40.8039,252554.0
2019-01-03 12:05:00,45.09,45.17,45.02,45.12,154476.0,40.8039,40.8763,40.7405,40.831,154476.0
2019-01-03 12:10:00,45.12,45.18,45.06,45.1,110154.0,40.831,40.8853,40.7767,40.8129,110154.0
2019-01-03 12:15:00,45.11,45.17,44.99,45.11,142905.0,40.822,40.8763,40.7134,40.822,142905.0
2019-01-03 12:20:00,45.11,45.16,45.03,45.05,163914.0,40.822,40.8672,40.7496,40.7677,163914.0
2019-01-03 12:25:00,45.05,45.16,45.04,45.07,163665.0,40.7677,40.8672,40.7586,40.7858,163665.0
2019-01-03 12:30:00,45.07,45.18,45.05,45.18,149355.0,40.7858,40.8853,40.7677,40.8853,149355.0
2019-01-03 12:35:00,45.17,45.18,45.01,45.11,154496.0,40.8763,40.8853,40.7315,40.822,154496.0
2019-01-03 12:40:00,45.11,45.18,45.04,45.13,149766.0,40.822,40.8853,40.7586,40.8401,149766.0
2019-01-03 12:45:00,45.13,45.19,45.08,45.11,99643.0,40.8401,40.8944,40.7948,40.822,99643.0
2019-01-03 12:50:00,45.11,45.27,45.1,45.27,152884.0,40.822,40.9668,40.8129,40.9668,152884.0
2019-01-03 12:55:00,45.27,45.33,45.22,45.29,162216.0,40.9668,41.0211,40.9215,40.9849,162216.0
2019-01-03 13:00:00,45.3,45.31,45.18,45.23,151274.0,40.9939,41.003,40.8853,40.9306,151274.0
2019-01-03 13:05:00,45.22,45.26,45.14,45.19,145797.0,40.9215,40.9577,40.8491,40.8944,145797.0
2019-01-03 13:10:00,45.19,45.25,45.12,45.2,157362.0,40.8944,40.9487,40.831,40.9034,157362.0
2019-01-03 13:15:00,45.2,45.2,44.95,44.95,263453.0,40.9034,40.9034,40.6772,40.6772,263453.0
2019-01-03 13:20:00,44.95,45.08,44.91,45.08,195552.0,40.6772,40.7948,40.641,40.7948,195552.0
2019-01-03 13:25:00,45.08,45.15,45.06,45.15,175488.0,40.7948,40.8582,40.7767,40.8582,175488.0
2019-01-03 13:30:00,45.14,45.16,45.06,45.12,158438.0,40.8491,40.8672,40.7767,40.831,158438.0
2019-01-03 13:35:00,45.11,45.18,45.04,45.17,179122.0,40.822,40.8853,40.7586,40.8763,179122.0
2019-01-03 13:40:00,45.17,45.25,45.11,45.21,167772.0,40.8763,40.9487,40.822,40.9125,167772.0
2019-01-03 13:45:00,45.2,45.26,45.17,45.19,172604.0,40.9034,40.9577,40.8763,40.8944,172604.0
2019-01-03 13:50:00,45.2,45.21,45.05,45.06,210653.0,40.9034,40.9125,40.7677,40.7767,210653.0
2019-01-03 13:55:00,45.05,45.12,45.03,45.1,161822.0,40.7677,40.831,40.7496,40.8129,161822.0
2019-01-03 14:00:00,45.1,45.18,45.06,45.15,192463.0,40.8129,40.8853,40.7767,40.8582,192463.0
2019-01-03 14:05:00,45.15,45.24,45.14,45.2,189683.0,40.8582,40.9396,40.8491,40.9034,189683.0
2019-01-03 14:10:00,45.2,45.28,45.16,45.19,205916.0,40.9034,40.9758,40.8672,40.8944,205916.0
2019-01-03 14:15:00,45.2,45.33,45.16,45.29,219546.0,40.9034,41.0211,40.8672,40.9849,219546.0
2019-01-03 14:20:00,45.29,45.33,45.23,45.3,184749.0,40.9849,41.0211,40.9306,40.9939,184749.0
2019-01-03 14:25:00,45.3,45.44,45.3,45.44,231134.0,40.9939,41.1206,40.9939,41.1206,231134.0
2019-01-03 14:30:00,45.44,45.5,45.4,45.46,214345.0,41.1206,41.1749,41.0844,41.1387,214345.0
2019-01-03 14:35:00,45.47,45.47,45.33,45.36,239416.0,41.1478,41.1478,41.0211,41.0482,239416.0
2019-01-03 14:40:00,45.36,45.41,45.27,45.28,207649.0,41.0482,41.0935,40.9668,40.9758,207649.0
2019-01-03 14:45:00,45.28,45.32,45.19,45.26,219081.0,40.9758,41.012,40.8944,40.9577,219081.0
2019-01-03 14:50:00,45.25,45.29,45.2,45.22,191106.0,40.9487,40.9849,40.9034,40.9215,191106.0
2019-01-03 14:55:00,45.22,45.26,45.13,45.22,231409.0,40.9215,40.9577,40.8401,40.9215,231409.0
2019-01-03 15:00:00,45.23,45.25,45.13,45.14,234097.0,40.9306,40.9487,40.8401,40.8491,234097.0
2019-01-03 15:05:00,45.14,45.19,45.1,45.16,230933.0,40.8491,40.8944,40.8129,40.8672,230933.0
2019-01-03 15:10:00,45.15,45.15,44.95,44.96,191810.0,40.8582,40.8582,40.6772,40.6863,191810.0
2019-01-03 15:15:00,44.96,45.07,44.93,45.04,179598.0,40.6863,40.7858,40.6591,40.7586,179598.0
2019-01-03 15:20:00,45.04,45.11,45.01,45.05,274650.0,40.7586,40.822,40.7315,40.7677,274650.0
2019-01-03 15:25:00,45.05,45.14,45.01,45.06,215915.0,40.7677,40.8491,40.7315,40.7767,215915.0
2019-01-03 15:30:00,45.08,45.25,45.04,45.22,394089.0,40.7948,40.9487,40.7586,40.9215,394089.0
2019-01-03 15:35:00,45.23,45.29,45.06,45.06,370722.0,40.9306,40.9849,40.7767,40.7767,370722.0
2019-01-03 15:40:00,45.06,45.08,45.0,45.04,312281.0,40.7767,40.7948,40.7225,40.7586,312281.0
2019-01-03 15:45:00,45.04,45.11,44.92,44.94,282064.0,40.7586,40.822,40.6501,40.6682,282064.0
2019-01-03 15:50:00,44.94,45.01,44.89,44.91,576976.0,40.6682,40.7315,40.6229,40.641,576976.0
2019-01-03 15:55:00,44.91,44.93,44.7,44.79,920230.0,40.641,40.6591,40.451,40.5324,920230.0
2019-01-04 09:30:00,45.37,45.75,45.25,45.61,319379.0,41.0573,41.4012,40.9487,41.2745,319379.0
2019-01-04 09:35:00,45.61,45.93,45.56,45.9,243097.0,41.2745,41.564,41.2292,41.5369,243097.0
2019-01-04 09:40:00,45.91,46.0,45.75,45.97,329698.0,41.5459,41.6274,41.4012,41.6002,329698.0
2019-01-04 09:45:00,45.97,46.03,45.85,45.94,193355.0,41.6002,41.6545,41.4917,41.5731,193355.0
2019-01-04 09:50:00,45.95,46.16,45.94,46.1,246978.0,41.5821,41.7722,41.5731,41.7179,246978.0
2019-01-04 09:55:00,46.1,46.37,46.09,46.36,233318.0,41.7179,41.9622,41.7088,41.9532,233318.0
2019-01-04 10:00:00,46.36,46.37,46.11,46.13,138440.0,41.9532,41.9622,41.7269,41.745,138440.0
2019-01-04 10:05:00,46.13,46.18,46.06,46.18,196488.0,41.745,41.7903,41.6817,41.7903,196488.0
2019-01-04 10:10:00,46.18,46.19,45.97,45.97,179740.0,41.7903,41.7993,41.6002,41.6002,179740.0
2019-01-04 10:15:00,45.97,46.02,45.88,45.99,234152.0,41.6002,41.6455,41.5188,41.6183,234152.0
2019-01-04 10:20:00,45.99,46.25,45.88,46.2,315497.0,41.6183,41.8536,41.5188,41.8084,315497.0
2019-01-04 10:25:00,46.2,46.58,46.2,46.58,297188.0,41.8084,42.1523,41.8084,42.1523,297188.0
2019-01-04 10:30:00,46.59,46.71,46.53,46.55,310933.0,42.1613,42.2699,42.107,42.1251,310933.0
2019-01-04 10:35:00,46.54,46.67,46.51,46.62,222650.0,42.1161,42.2337,42.0889,42.1885,222650.0
2019-01-04 10:40:00,46.62,46.66,46.4,46.42,299049.0,42.1885,42.2247,41.9894,42.0075,299049.0
2019-01-04 10:45:00,46.42,46.5,46.38,46.45,215324.0,42.0075,42.0799,41.9713,42.0346,215324.0
2019-01-04 10:50:00,46.46,46.55,46.42,46.44,324021.0,42.0437,42.1251,42.0075,42.0256,324021.0
2019-01-04 10:55:00,46.44,46.7,46.43,46.7,189832.0,42.0256,42.2609,42.0165,42.2609,189832.0
2019-01-04 11:00:00,46.7,46.84,46.64,46.79,317264.0,42.2609,42.3875,42.2066,42.3423,317264.0
2019-01-04 11:05:00,46.78,46.82,46.66,46.78,289319.0,42.3332,42.3694,42.2247,42.3332,289319.0
2019-01-04 11:10:00,46.78,46.84,46.67,46.68,247522.0,42.3332,42.3875,42.2337,42.2428,247522.0
2019-01-04 11:15:00,46.68,46.73,46.61,46.68,247266.0,42.2428,42.288,42.1794,42.2428,247266.0
2019-01-04 11:20:00,46.68,46.73,46.64,46.67,179504.0,42.2428,42.288,42.2066,42.2337,179504.0
2019-01-04 11:25:00,46.68,46.75,46.58,46.58,170078.0,42.2428,42.3061,42.1523,42.1523,170078.0
2019-01-04 11:30:00,46.58,46.58,46.51,46.57,248008.0,42.1523,42.1523,42.0889,42.1432,248008.0
2019-01-04 11:35:00,46.56,46.63,46.51,46.6,169238.0,42.1342,42.1975,42.0889,42.1704,169238.0
2019-01-04 11:40:00,46.61,46.71,46.57,46.65,181855.0,42.1794,42.2699,42.1432,42.2156,181855.0
2019-01-04 11:45:00,46.65,46.75,46.65,46.65,128899.0,42.2156,42.3061,42.2156,42.2156,128899.0
2019-01-04 11:50:00,46.65,46.74,46.6,46.69,179410.0,42.2156,42.2971,42.1704,42.2518,179410.0
2019-01-04 11:55:00,46.7,46.71,46.59,46.65,108542.0,42.2609,42.2699,42.1613,42.2156,108542.0
2019-01-04 12:00:00,46.65,46.69,46.46,46.5,199286.0,42.2156,42.2518,42.0437,42.0799,199286.0
2019-01-04 12:05:00,46.51,46.6,46.49,46.56,119215.0,42.0889,42.1704,42.0708,42.1342,119215.0
2019-01-04 12:10:00,46.57,46.66,46.52,46.61,133566.0,42.1432,42.2247,42.098,42.1794,133566.0
2019-01-04 12:15:00,46.6,46.74,46.58,46.72,124515.0,42.1704,42.2971,42.1523,42.279,124515.0
2019-01-04 12:20:00,46.72,46.75,46.67,46.68,180882.0,42.279,42.3061,42.2337,42.2428,180882.0
2019-01-04 12:25:00,46.67,46.71,46.63,46.63,116710.0,42.2337,42.2699,42.1975,42.1975,116710.0
2019-01-04 12:30:00,46.64,46.73,46.63,46.71,209174.0,42.2066,42.288,42.1975,42.2699,209174.0
2019-01-04 12:35:00,46.72,46.77,46.68,46.76,172978.0,42.279,42.3242,42.2428,42.3152,172978.0
2019-01-04 12:40:00,46.76,46.8,46.73,46.74,111029.0,42.3152,42.3513,42.288,42.2971,111029.0
2019-01-04 12:45:00,46.74,46.81,46.68,46.79,99861.0,42.2971,42.3604,42.2428,42.3423,99861.0
2019-01-04 12:50:00,46.79,46.82,46.77,46.8,188209.0,42.3423,42.3694,42.3242,42.3513,188209.0
2019-01-04 12:55:00,46.8,46.84,46.75,46.77,125686.0,42.3513,42.3875,42.3061,42.3242,125686.0
2019-01-04 13:00:00,46.78,46.91,46.77,46.91,214688.0,42.3332,42.4509,42.3242,42.4509,214688.0
2019-01-04 13:05:00,46.9,46.95,46.88,46.92,235676.0,42.4418,42.4871,42.4237,42.4599,235676.0
2019-01-04 13:10:00,46.92,46.92,46.81,46.82,117442.0,42.4599,42.4599,42.3604,42.3694,117442.0
2019-01-04 13:15:00,46.82,46.85,46.74,46.8,102811.0,42.3694,42.3966,42.2971,42.3513,102811.0
2019-01-04 13:20:00,46.8,46.86,46.73,46.75,124314.0,42.3513,42.4056,42.288,42.3061,124314.0
2019-01-04 13:25:00,46.76,46.82,46.75,46.79,101894.0,42.3152,42.3694,42.3061,42.3423,101894.0
2019-01-04 13:30:00,46.8,46.9,46.79,46.83,105200.0,42.3513,42.4418,42.3423,42.3785,105200.0
2019-01-04 13:35:00,46.82,46.83,46.67,46.68,173127.0,42.3694,42.3785,42.2337,42.2428,173127.0
2019-01-04 13:40:00,46.69,46.71,46.64,46.7,192583.0,42.2518,42.2699,42.2066,42.2609,192583.0
2019-01-04 13:45:00,46.7,46.83,46.68,46.81,146077.0,42.2609,42.3785,42.2428,42.3604,146077.0
2019-01-04 13:50:00,46.82,46.82,46.72,46.75,88720.0,42.3694,42.3694,42.279,42.3061,88720.0
2019-01-04 13:55:00,46.75,46.78,46.7,46.77,126431.0,42.3061,42.3332,42.2609,42.3242,126431.0
2019-01-04 14:00:00,46.78,46.8,46.66,46.7,125213.0,42.3332,42.3513,42.2247,42.2609,125213.0
2019-01-04 14:05:00,46.7,46.72,46.58,46.68,129788.0,42.2609,42.279,42.1523,42.2428,129788.0
2019-01-04 14:10:00,46.68,46.74,46.67,46.7,96103.0,42.2428,42.2971,42.2337,42.2609,96103.0
2019-01-04 14:15:00,46.69,46.75,46.66,46.72,132570.0,42.2518,42.3061,42.2247,42.279,132570.0
2019-01-04 14:20:00,46.71,46.76,46.69,46.75,136832.0,42.2699,42.3152,42.2518,42.3061,136832.0
2019-01-04 14:25:00,46.75,46.76,46.68,46.72,115816.0,42.3061,42.3152,42.2428,42.279,115816.0
2019-01-04 14:30:00,46.72,46.8,46.7,46.8,236104.0,42.279,42.3513,42.2609,42.3513,236104.0
2019-01-04 14:35:00,46.79,46.85,46.77,46.82,124608.0,42.3423,42.3966,42.3242,42.3694,124608.0
2019-01-04 14:40:00,46.81,46.86,46.75,46.79,152999.0,42.3604,42.4056,42.3061,42.3423,152999.0
2019-01-04 14:45:00,46.78,46.78,46.62,46.72,224846.0,42.3332,42.3332,42.1885,42.279,224846.0
2019-01-04 14:50:00,46.73,46.73,46.64,46.67,148765.0,42.288,42.288,42.2066,42.2337,148765.0
2019-01-04 14:55:00,46.68,46.73,46.64,46.67,244332.0,42.2428,42.288,42.2066,42.2337,244332.0
2019-01-04 15:00:00,46.66,46.81,46.64,46.79,159122.0,42.2247,42.3604,42.2066,42.3423,159122.0
2019-01-04 15:05:00,46.79,46.82,46.74,46.75,145776.0,42.3423,42.3694,42.2971,42.3061,145776.0
2019-01-04 15:10:00,46.74,46.83,46.73,46.8,195826.0,42.2971,42.3785,42.288,42.3513,195826.0
2019-01-04 15:15:00,46.8,46.83,46.75,46.79,177843.0,42.3513,42.3785,42.3061,42.3423,177843.0
2019-01-04 15:20:00,46.79,46.81,46.6,46.61,306978.0,42.3423,42.3604,42.1704,42.1794,306978.0
2019-01-04 15:25:00,46.61,46.66,46.56,46.64,167751.0,42.1794,42.2247,42.1342,42.2066,167751.0
2019-01-04 15:30:00,46.63,46.76,46.6,46.75,423582.0,42.1975,42.3152,42.1704,42.3061,423582.0
2019-01-04 15:35:00,46.75,46.78,46.7,46.74,303346.0,42.3061,42.3332,42.2609,42.2971,303346.0
2019-01-04 15:40:00,46.74,46.8,46.71,46.76,457232.0,42.2971,42.3513,42.2699,42.3152,457232.0
2019-01-04 15:45:00,46.75,46.83,46.73,46.74,325628.0,42.3061,42.3785,42.288,42.2971,325628.0
2019-01-04 15:50:00,46.73,46.78,46.62,46.63,502767.0,42.288,42.3332,42.1885,42.1975,502767.0
2019-01-04 15:55:00,46.63,46.77,46.62,46.72,868700.0,42.1975,42.3242,42.1885,42.279,868700.0
2019-01-07 09:30:00,46.93,46.93,46.47,46.87,257299.0,42.469,42.469,42.0527,42.4147,257299.0
2019-01-07 09:35:00,46.87,47.19,46.85,47.11,429899.0,42.4147,42.7043,42.3966,42.6319,429899.0
2019-01-07 09:40:00,47.11,47.2,47.0,47.13,344081.0,42.6319,42.7133,42.5323,42.65,344081.0
2019-01-07 09:45:00,47.13,47.21,47.06,47.09,226329.0,42.65,42.7224,42.5866,42.6138,226329.0
2019-01-07 09:50:00,47.09,47.16,47.0,47.01,293163.0,42.6138,42.6771,42.5323,42.5414,293163.0
2019-01-07 09:55:00,47.01,47.22,47.0,47.17,247549.0,42.5414,42.7314,42.5323,42.6862,247549.0
2019-01-07 10:00:00,47.16,47.43,47.04,47.4,285013.0,42.6771,42.9215,42.5685,42.8943,285013.0
2019-01-07 10:05:00,47.39,47.41,47.32,47.34,229807.0,42.8853,42.9034,42.8219,42.84,229807.0
2019-01-07 10:10:00,47.34,47.37,47.27,47.3,217927.0,42.84,42.8672,42.7767,42.8038,217927.0
2019-01-07 10:15:00,47.29,47.37,47.23,47.25,222152.0,42.7948,42.8672,42.7405,42.7586,222152.0
2019-01-07 10:20:00,47.24,47.32,47.12,47.3,219117.0,42.7495,42.8219,42.6409,42.8038,219117.0
2019-01-07 10:25:00,47.3,47.43,47.27,47.43,302303.0,42.8038,42.9215,42.7767,42.9215,302303.0
2019-01-07 10:30:00,47.44,47.63,47.42,47.62,332833.0,42.9305,43.1025,42.9124,43.0934,332833.0
2019-01-07 10:35:00,47.62,47.63,47.52,47.59,253772.0,43.0934,43.1025,43.0029,43.0663,253772.0
2019-01-07 10:40:00,47.59,47.69,47.58,47.58,229972.0,43.0663,43.1567,43.0572,43.0572,229972.0
2019-01-07 10:45:00,47.59,47.72,47.56,47.72,314169.0,43.0663,43.1839,43.0391,43.1839,314169.0
2019-01-07 10:50:00,47.71,47.78,47.71,47.75,243133.0,43.1748,43.2382,43.1748,43.211,243133.0
2019-01-07 10:55:00,47.75,47.79,47.74,47.77,248941.0,43.211,43.2472,43.202,43.2291,248941.0
2019-01-07 11:00:00,47.77,47.8,47.74,47.77,252319.0,43.2291,43.2563,43.202,43.2291,252319.0
2019-01-07 11:05:00,47.76,47.79,47.67,47.7,261681.0,43.2201,43.2472,43.1386,43.1658,261681.0
2019-01-07 11:10:00,47.7,47.77,47.63,47.69,186292.0,43.1658,43.2291,43.1025,43.1567,186292.0
2019-01-07 11:15:00,47.69,47.72,47.65,47.68,176187.0,43.1567,43.1839,43.1205,43.1477,176187.0
2019-01-07 11:20:00,47.68,47.73,47.63,47.64,228587.0,43.1477,43.1929,43.1025,43.1115,228587.0
2019-01-07 11:25:00,47.64,47.66,47.58,47.63,156084.0,43.1115,43.1296,43.0572,43.1025,156084.0
2019-01-07 11:30:00,47.63,47.71,47.62,47.68,164383.0,43.1025,43.1748,43.0934,43.1477,164383.0
2019-01-07 11:35:00,47.69,47.78,47.68,47.74,206571.0,43.1567,43.2382,43.1477,43.202,206571.0
2019-01-07 11:40:00,47.75,47.84,47.72,47.83,165422.0,43.211,43.2925,43.1839,43.2834,165422.0
2019-01-07 11:45:00,47.83,47.9,47.79,47.88,167524.0,43.2834,43.3468,43.2472,43.3287,167524.0
2019-01-07 11:50:00,47.89,47.97,47.89,47.95,165613.0,43.3377,43.4101,43.3377,43.392,165613.0
2019-01-07 11:55:00,47.95,48.07,47.93,48.04,272704.0,43.392,43.5006,43.3739,43.4735,272704.0
2019-01-07 12:00:00,48.04,48.07,47.91,47.94,185713.0,43.4735,43.5006,43.3558,43.383,185713.0
2019-01-07 12:05:00,47.93,47.95,47.79,47.83,182676.0,43.3739,43.392,43.2472,43.2834,182676.0
2019-01-07 12:10:00,47.82,47.85,47.73,47.73,151965.0,43.2744,43.3015,43.1929,43.1929,151965.0
2019-01-07 12:15:00,47.74,47.8,47.67,47.71,200451.0,43.202,43.2563,43.1386,43.1748,200451.0
2019-01-07 12:20:00,47.71,47.81,47.68,47.74,239343.0,43.1748,43.2653,43.1477,43.202,239343.0
2019-01-07 12:25:00,47.74,47.83,47.71,47.79,158791.0,43.202,43.2834,43.1748,43.2472,158791.0
2019-01-07 12:30:00,47.79,47.86,47.74,47.86,143089.0,43.2472,43.3106,43.202,43.3106,143089.0
2019-01-07 12:35:00,47.86,47.96,47.82,47.93,152004.0,43.3106,43.4011,43.2744,43.3739,152004.0
2019-01-07 12:40:00,47.93,47.95,47.88,47.95,99071.0,43.3739,43.392,43.3287,43.392,99071.0
2019-01-07 12:45:00,47.96,47.99,47.91,47.96,135347.0,43.4011,43.4282,43.3558,43.4011,135347.0
2019-01-07 12:50:00,47.96,48.08,47.91,48.05,176075.0,43.4011,43.5097,43.3558,43.4825,176075.0
2019-01-07 12:55:00,48.05,48.1,47.99,48.08,148442.0,43.4825,43.5278,43.4282,43.5097,148442.0
2019-01-07 13:00:00,48.09,48.11,48.0,48.01,98904.0,43.5187,43.5368,43.4373,43.4463,98904.0
2019-01-07 13:05:00,48.01,48.02,47.87,47.88,96674.0,43.4463,43.4554,43.3196,43.3287,96674.0
2019-01-07 13:10:00,47.88,48.0,47.87,47.9,122657.0,43.3287,43.4373,43.3196,43.3468,122657.0
2019-01-07 13:15:00,47.89,47.89,47.79,47.8,71494.0,43.3377,43.3377,43.2472,43.2563,71494.0
2019-01-07 13:20:00,47.8,47.85,47.73,47.74,80806.0,43.2563,43.3015,43.1929,43.202,80806.0
2019-01-07 13:25:00,47.74,47.81,47.73,47.75,84091.0,43.202,43.2653,43.1929,43.211,84091.0
2019-01-07 13:30:00,47.75,47.77,47.69,47.77,79950.0,43.211,43.2291,43.1567,43.2291,79950.0
2019-01-07 13:35:00,47.77,47.81,47.71,47.71,68508.0,43.2291,43.2653,43.1748,43.1748,68508.0
2019-01-07 13:40:00,47.7,47.77,47.68,47.76,125433.0,43.1658,43.2291,43.1477,43.2201,125433.0
2019-01-07 13:45:00,47.75,47.75,47.64,47.66,163645.0,43.211,43.211,43.1115,43.1296,163645.0
2019-01-07 13:50:00,47.65,47.67,47.59,47.64,88778.0,43.1205,43.1386,43.0663,43.1115,88778.0
2019-01-07 13:55:00,47.63,47.66,47.58,47.6,54655.0,43.1025,43.1296,43.0572,43.0753,54655.0
2019-01-07 14:00:00,47.61,47.66,47.59,47.61,70844.0,43.0844,43.1296,43.0663,43.0844,70844.0
2019-01-07 14:05:00,47.6,47.66,47.5,47.53,112782.0,43.0753,43.1296,42.9848,43.012,112782.0
2019-01-07 14:10:00,47.53,47.57,47.46,47.56,146758.0,43.012,43.0482,42.9486,43.0391,146758.0
2019-01-07 14:15:00,47.56,47.62,47.53,47.61,224511.0,43.0391,43.0934,43.012,43.0844,224511.0
2019-01-07 14:20:00,47.61,47.63,47.59,47.59,148842.0,43.0844,43.1025,43.0663,43.0663,148842.0
2019-01-07 14:25:00,47.6,47.63,47.59,47.62,162613.0,43.0753,43.1025,43.0663,43.0934,162613.0
2019-01-07 14:30:00,47.62,47.63,47.59,47.61,116078.0,43.0934,43.1025,43.0663,43.0844,116078.0
2019-01-07 14:35:00,47.61,47.66,47.59,47.6,126680.0,43.0844,43.1296,43.0663,43.0753,126680.0
2019-01-07 14:40:00,47.6,47.63,47.59,47.61,113278.0,43.0753,43.1025,43.0663,43.0844,113278.0
2019-01-07 14:45:00,47.6,47.63,47.55,47.58,309848.0,43.0753,43.1025,43.0301,43.0572,309848.0
2019-01-07 14:50:00,47.58,47.62,47.57,47.6,285795.0,43.0572,43.0934,43.0482,43.0753,285795.0
2019-01-07 14:55:00,47.6,47.63,47.58,47.6,129345.0,43.0753,43.1025,43.0572,43.0753,129345.0
2019-01-07 15:00:00,47.6,47.68,47.6,47.66,106087.0,43.0753,43.1477,43.0753,43.1296,106087.0
2019-01-07 15:05:00,47.66,47.67,47.59,47.61,90588.0,43.1296,43.1386,43.0663,43.0844,90588.0
2019-01-07 15:10:00,47.62,47.67,47.59,47.64,103191.0,43.0934,43.1386,43.0663,43.1115,103191.0
2019-01-07 15:15:00,47.64,47.67,47.63,47.64,90628.0,43.1115,43.1386,43.1025,43.1115,90628.0
2019-01-07 15:20:00,47.64,47.65,47.54,47.55,124417.0,43.1115,43.1205,43.021,43.0301,124417.0
2019-01-07 15:25:00,47.55,47.58,47.54,47.55,212237.0,43.0301,43.0572,43.021,43.0301,212237.0
2019-01-07 15:30:00,47.56,47.61,47.52,47.58,347974.0,43.0391,43.0844,43.0029,43.0572,347974.0
2019-01-07 15:35:00,47.58,47.63,47.55,47.59,198963.0,43.0572,43.1025,43.0301,43.0663,198963.0
2019-01-07 15:40:00,47.59,47.6,47.56,47.58,254914.0,43.0663,43.0753,43.0391,43.0572,254914.0
2019-01-07 15:45:00,47.59,47.64,47.58,47.6,276562.0,43.0663,43.1115,43.0572,43.0753,276562.0
2019-01-07 15:50:00,47.59,47.6,47.45,47.47,495173.0,43.0663,43.0753,42.9396,42.9577,495173.0
2019-01-07 15:55:00,47.46,47.52,47.4,47.46,646117.0,42.9486,43.0029,42.8943,42.9486,646117.0
2019-01-08 09:30:00,47.93,48.05,47.79,48.05,380944.0,43.3739,43.4825,43.2472,43.4825,380944.0
2019-01-08 09:35:00,48.07,48.24,48.01,48.11,259118.0,43.5006,43.6545,43.4463,43.5368,259118.0
2019-01-08 09:40:00,48.1,48.36,48.1,48.25,245140.0,43.5278,43.7631,43.5278,43.6635,245140.0
2019-01-08 09:45:00,48.24,48.27,47.61,47.65,294551.0,43.6545,43.6816,43.0844,43.1205,294551.0
2019-01-08 09:50:00,47.66,47.83,47.57,47.8,247450.0,43.1296,43.2834,43.0482,43.2563,247450.0
2019-01-08 09:55:00,47.81,47.97,47.78,47.92,246489.0,43.2653,43.4101,43.2382,43.3649,246489.0
2019-01-08 10:00:00,47.92,48.08,47.91,48.04,171716.0,43.3649,43.5097,43.3558,43.4735,171716.0
2019-01-08 10:05:00,48.03,48.11,48.02,48.05,185899.0,43.4644,43.5368,43.4554,43.4825,185899.0
2019-01-08 10:10:00,48.06,48.06,47.92,47.93,167055.0,43.4916,43.4916,43.3649,43.3739,167055.0
2019-01-08 10:15:00,47.92,47.98,47.84,47.9,233070.0,43.3649,43.4192,43.2925,43.3468,233070.0
2019-01-08 10:20:00,47.9,47.94,47.74,47.75,185331.0,43.3468,43.383,43.202,43.211,185331.0
2019-01-08 10:25:00,47.75,47.77,47.68,47.7,255527.0,43.211,43.2291,43.1477,43.1658,255527.0
2019-01-08 10:30:00,47.71,47.75,47.62,47.63,202164.0,43.1748,43.211,43.0934,43.1025,202164.0
2019-01-08 10:35:00,47.63,47.71,47.56,47.71,201382.0,43.1025,43.1748,43.0391,43.1748,201382.0
2019-01-08 10:40:00,47.71,47.8,47.67,47.73,140857.0,43.1748,43.2563,43.1386,43.1929,140857.0
2019-01-08 10:45:00,47.73,47.77,47.63,47.63,155670.0,43.1929,43.2291,43.1025,43.1025,155670.0
2019-01-08 10:50:00,47.64,47.65,47.47,47.49,190692.0,43.1115,43.1205,42.9577,42.9758,190692.0
2019-01-08 10:55:00,47.49,47.53,47.44,47.48,206998.0,42.9758,43.012,42.9305,42.9667,206998.0
2019-01-08 11:00:00,47.49,47.53,47.4,47.46,258140.0,42.9758,43.012,42.8943,42.9486,258140.0
2019-01-08 11:05:00,47.46,47.48,47.37,47.41,214001.0,42.9486,42.9667,42.8672,42.9034,214001.0
2019-01-08 11:10:00,47.42,47.44,47.29,47.29,191398.0,42.9124,42.9305,42.7948,42.7948,191398.0
2019-01-08 11:15:00,47.3,47.41,47.29,47.39,203796.0,42.8038,42.9034,42.7948,42.8853,203796.0
2019-01-08 11:20:00,47.39,47.43,47.27,47.3,135090.0,42.8853,42.9215,42.7767,42.8038,135090.0
2019-01-08 11:25:00,47.31,47.31,47.22,47.3,136321.0,42.8129,42.8129,42.7314,42.8038,136321.0
2019-01-08 11:30:00,47.3,47.33,47.23,47.29,168705.0,42.8038,42.831,42.7405,42.7948,168705.0
2019-01-08 11:35:00,47.29,47.37,47.28,47.36,104482.0,42.7948,42.8672,42.7857,42.8581,104482.0
2019-01-08 11:40:00,47.36,47.39,47.2,47.23,148254.0,42.8581,42.8853,42.7133,42.7405,148254.0
2019-01-08 11:45:00,47.23,47.34,47.22,47.33,157751.0,42.7405,42.84,42.7314,42.831,157751.0
2019-01-08 11:50:00,47.33,47.36,47.28,47.32,110622.0,42.831,42.8581,42.7857,42.8219,110622.0
2019-01-08 11:55:00,47.32,47.4,47.32,47.38,148968.0,42.8219,42.8943,42.8219,42.8762,148968.0
2019-01-08 12:00:00,47.38,47.42,47.32,47.39,193491.0,42.8762,42.9124,42.8219,42.8853,193491.0
2019-01-08 12:05:00,47.39,47.39,47.33,47.36,180809.0,42.8853,42.8853,42.831,42.8581,180809.0
2019-01-08 12:10:00,47.36,47.4,47.32,47.4,141579.0,42.8581,42.8943,42.8219,42.8943,141579.0
2019-01-08 12:15:00,47.4,47.51,47.38,47.44,170715.0,42.8943,42.9939,42.8762,42.9305,170715.0
2019-01-08 12:20:00,47.43,47.48,47.39,47.48,157212.0,42.9215,42.9667,42.8853,42.9667,157212.0
2019-01-08 12:25:00,47.48,47.53,47.45,47.46,151998.0,42.9667,43.012,42.9396,42.9486,151998.0
2019-01-08 12:30:00,47.47,47.5,47.45,47.48,257709.0,42.9577,42.9848,42.9396,42.9667,257709.0
2019-01-08 12:35:00,47.48,47.52,47.45,47.51,377027.0,42.9667,43.0029,42.9396,42.9939,377027.0
2019-01-08 12:40:00,47.51,47.63,47.5,47.62,138436.0,42.9939,43.1025,42.9848,43.0934,138436.0
2019-01-08 12:45:00,47.61,47.66,47.54,47.58,140008.0,43.0844,43.1296,43.021,43.0572,140008.0
2019-01-08 12:50:00,47.58,47.63,47.55,47.61,125949.0,43.0572,43.1025,43.0301,43.0844,125949.0
2019-01-08 12:55:00,47.62,47.7,47.58,47.69,131085.0,43.0934,43.1658,43.0572,43.1567,131085.0
2019-01-08 13:00:00,47.69,47.75,47.63,47.73,118904.0,43.1567,43.211,43.1025,43.1929,118904.0
2019-01-08 13:05:00,47.73,47.79,47.66,47.66,75081.0,43.1929,43.2472,43.1296,43.1296,75081.0
2019-01-08 13:10:00,47.67,47.75,47.66,47.73,85455.0,43.1386,43.211,43.1296,43.1929,85455.0
2019-01-08 13:15:00,47.73,47.78,47.72,47.76,78211.0,43.1929,43.2382,43.1839,43.2201,78211.0
2019-01-08 13:20:00,47.76,47.84,47.75,47.79,92967.0,43.2201,43.2925,43.211,43.2472,92967.0
2019-01-08 13:25:00,47.79,47.86,47.78,47.84,88436.0,43.2472,43.3106,43.2382,43.2925,88436.0
2019-01-08 13:30:00,47.85,47.91,47.83,47.9,90699.0,43.3015,43.3558,43.2834,43.3468,90699.0
2019-01-08 13:35:00,47.9,47.92,47.87,47.88,85860.0,43.3468,43.3649,43.3196,43.3287,85860.0
2019-01-08 13:40:00,47.88,47.91,47.86,47.87,94071.0,43.3287,43.3558,43.3106,43.3196,94071.0
2019-01-08 13:45:00,47.87,47.93,47.8,47.93,103085.0,43.3196,43.3739,43.2563,43.3739,103085.0
2019-01-08 13:50:00,47.93,48.01,47.92,48.0,138309.0,43.3739,43.4463,43.3649,43.4373,138309.0
2019-01-08 13:55:00,48.0,48.01,47.93,47.93,93678.0,43.4373,43.4463,43.3739,43.3739,93678.0
2019-01-08 14:00:00,47.94,48.01,47.9,47.94,108556.0,43.383,43.4463,43.3468,43.383,108556.0
2019-01-08 14:05:00,47.94,48.0,47.92,47.97,110294.0,43.383,43.4373,43.3649,43.4101,110294.0
2019-01-08 14:10:00,47.98,48.01,47.97,48.0,98624.0,43.4192,43.4463,43.4101,43.4373,98624.0
2019-01-08 14:15:00,48.01,48.02,47.96,47.99,114856.0,43.4463,43.4554,43.4011,43.4282,114856.0
2019-01-08 14:20:00,47.98,47.99,47.84,47.87,125482.0,43.4192,43.4282,43.2925,43.3196,125482.0
2019-01-08 14:25:00,47.88,47.95,47.87,47.93,113843.0,43.3287,43.392,43.3196,43.3739,113843.0
2019-01-08 14:30:00,47.92,48.02,47.9,48.0,118234.0,43.3649,43.4554,43.3468,43.4373,118234.0
2019-01-08 14:35:00,47.99,48.03,47.95,48.0,120248.0,43.4282,43.4644,43.392,43.4373,120248.0
2019-01-08 14:40:00,48.0,48.02,47.88,47.9,99389.0,43.4373,43.4554,43.3287,43.3468,99389.0
2019-01-08 14:45:00,47.9,48.01,47.84,47.98,126189.0,43.3468,43.4463,43.2925,43.4192,126189.0
2019-01-08 14:50:00,47.98,47.99,47.93,47.99,106823.0,43.4192,43.4282,43.3739,43.4282,106823.0
2019-01-08 14:55:00,47.99,48.0,47.84,47.85,87082.0,43.4282,43.4373,43.2925,43.3015,87082.0
2019-01-08 15:00:00,47.84,47.87,47.76,47.78,95107.0,43.2925,43.3196,43.2201,43.2382,95107.0
2019-01-08 15:05:00,47.78,47.8,47.69,47.76,102149.0,43.2382,43.2563,43.1567,43.2201,102149.0
2019-01-08 15:10:00,47.75,47.78,47.72,47.75,81201.0,43.211,43.2382,43.1839,43.211,81201.0
2019-01-08 15:15:00,47.75,47.82,47.72,47.82,98097.0,43.211,43.2744,43.1839,43.2744,98097.0
2019-01-08 15:20:00,47.82,47.89,47.8,47.86,245056.0,43.2744,43.3377,43.2563,43.3106,245056.0
2019-01-08 15:25:00,47.87,47.95,47.85,47.95,150213.0,43.3196,43.392,43.3015,43.392,150213.0
2019-01-08 15:30:00,47.94,48.0,47.9,47.98,205755.0,43.383,43.4373,43.3468,43.4192,205755.0
2019-01-08 15:35:00,47.99,48.01,47.94,48.0,262679.0,43.4282,43.4463,43.383,43.4373,262679.0
2019-01-08 15:40:00,48.0,48.01,47.94,47.97,362190.0,43.4373,43.4463,43.383,43.4101,362190.0
2019-01-08 15:45:00,47.96,48.02,47.95,47.95,417051.0,43.4011,43.4554,43.392,43.392,417051.0
2019-01-08 15:50:00,47.96,47.96,47.9,47.92,364406.0,43.4011,43.4011,43.3468,43.3649,364406.0
2019-01-08 15:55:00,47.92,47.94,47.83,47.88,557760.0,43.3649,43.383,43.2834,43.3287,557760.0
2019-01-09 09:30:00,46.64,47.35,46.61,47.33,573420.0,42.2066,42.8491,42.1794,42.831,573420.0
2019-01-09 09:35:00,47.32,47.48,47.19,47.47,271292.0,42.8219,42.9667,42.7043,42.9577,271292.0
2019-01-09 09:40:00,47.47,47.77,47.43,47.74,301992.0,42.9577,43.2291,42.9215,43.202,301992.0
2019-01-09 09:45:00,47.74,47.74,47.37,47.48,219373.0,43.202,43.202,42.8672,42.9667,219373.0
2019-01-09 09:50:00,47.48,47.65,47.42,47.65,213258.0,42.9667,43.1205,42.9124,43.1205,213258.0
2019-01-09 09:55:00,47.65,47.77,47.54,47.76,211067.0,43.1205,43.2291,43.021,43.2201,211067.0
2019-01-09 10:00:00,47.77,47.88,47.72,47.76,314991.0,43.2291,43.3287,43.1839,43.2201,314991.0
2019-01-09 10:05:00,47.76,47.85,47.62,47.83,259889.0,43.2201,43.3015,43.0934,43.2834,259889.0
2019-01-09 10:10:00,47.84,47.9,47.74,47.82,225204.0,43.2925,43.3468,43.202,43.2744,225204.0
2019-01-09 10:15:00,47.82,47.88,47.76,47.88,192610.0,43.2744,43.3287,43.2201,43.3287,192610.0
2019-01-09 10:20:00,47.87,47.93,47.83,47.92,203488.0,43.3196,43.3739,43.2834,43.3649,203488.0
2019-01-09 10:25:00,47.93,47.96,47.81,47.81,228292.0,43.3739,43.4011,43.2653,43.2653,228292.0
2019-01-09 10:30:00,47.81,47.81,47.69,47.73,235168.0,43.2653,43.2653,43.1567,43.1929,235168.0
2019-01-09 10:35:00,47.73,47.81,47.7,47.78,167381.0,43.1929,43.2653,43.1658,43.2382,167381.0
2019-01-09 10:40:00,47.78,47.8,47.6,47.65,208247.0,43.2382,43.2563,43.0753,43.1205,208247.0
2019-01-09 10:45:00,47.66,47.69,47.62,47.65,295255.0,43.1296,43.1567,43.0934,43.1205,295255.0
2019-01-09 10:50:00,47.65,47.67,47.61,47.63,268075.0,43.1205,43.1386,43.0844,43.1025,268075.0
2019-01-09 10:55:00,47.62,47.66,47.55,47.65,218582.0,43.0934,43.1296,43.0301,43.1205,218582.0
2019-01-09 11:00:00,47.65,47.78,47.62,47.69,287878.0,43.1205,43.2382,43.0934,43.1567,287878.0
2019-01-09 11:05:00,47.69,47.75,47.66,47.69,172185.0,43.1567,43.211,43.1296,43.1567,172185.0
2019-01-09 11:10:00,47.7,47.78,47.64,47.73,183720.0,43.1658,43.2382,43.1115,43.1929,183720.0
2019-01-09 11:15:00,47.72,47.77,47.67,47.77,176711.0,43.1839,43.2291,43.1386,43.2291,176711.0
2019-01-09 11:20:00,47.76,47.85,47.69,47.81,195418.0,43.2201,43.3015,43.1567,43.2653,195418.0
2019-01-09 11:25:00,47.83,47.85,47.76,47.8,193477.0,43.2834,43.3015,43.2201,43.2563,193477.0
2019-01-09 11:30:00,47.8,47.84,47.76,47.82,158899.0,43.2563,43.2925,43.2201,43.2744,158899.0
2019-01-09 11:35:00,47.83,47.88,47.79,47.82,145348.0,43.2834,43.3287,43.2472,43.2744,145348.0
2019-01-09 11:40:00,47.83,47.85,47.74,47.81,147556.0,43.2834,43.3015,43.202,43.2653,147556.0
2019-01-09 11:45:00,47.81,47.94,47.8,47.92,198901.0,43.2653,43.383,43.2563,43.3649,198901.0
2019-01-09 11:50:00,47.93,48.05,47.91,48.01,182117.0,43.3739,43.4825,43.3558,43.4463,182117.0
2019-01-09 11:55:00,48.01,48.06,47.97,47.98,159267.0,43.4463,43.4916,43.4101,43.4192,159267.0
2019-01-09 12:00:00,47.98,48.07,47.97,48.03,158469.0,43.4192,43.5006,43.4101,43.4644,158469.0
2019-01-09 12:05:00,48.03,48.06,47.99,48.04,156053.0,43.4644,43.4916,43.4282,43.4735,156053.0
2019-01-09 12:10:00,48.05,48.07,47.88,47.89,186397.0,43.4825,43.5006,43.3287,43.3377,186397.0
2019-01-09 12:15:00,47.89,47.92,47.85,47.87,165305.0,43.3377,43.3649,43.3015,43.3196,165305.0
2019-01-09 12:20:00,47.88,47.91,47.84,47.9,154117.0,43.3287,43.3558,43.2925,43.3468,154117.0
2019-01-09 12:25:00,47.91,47.94,47.85,47.86,138190.0,43.3558,43.383,43.3015,43.3106,138190.0
2019-01-09 12:30:00,47.86,47.96,47.81,47.89,150137.0,43.3106,43.4011,43.2653,43.3377,150137.0
2019-01-09 12:35:00,47.89,47.98,47.88,47.96,151968.0,43.3377,43.4192,43.3287,43.4011,151968.0
2019-01-09 12:40:00,47.96,48.07,47.94,48.06,125764.0,43.4011,43.5006,43.383,43.4916,125764.0
2019-01-09 12:45:00,48.07,48.15,48.06,48.08,125945.0,43.5006,43.573,43.4916,43.5097,125945.0
2019-01-09 12:50:00,48.09,48.16,48.04,48.05,127625.0,43.5187,43.5821,43.4735,43.4825,127625.0
2019-01-09 12:55:00,48.05,48.11,48.04,48.05,152304.0,43.4825,43.5368,43.4735,43.4825,152304.0
2019-01-09 13:00:00,48.08,48.1,48.02,48.07,103470.0,43.5097,43.5278,43.4554,43.5006,103470.0
2019-01-09 13:05:00,48.07,48.09,48.0,48.07,107585.0,43.5006,43.5187,43.4373,43.5006,107585.0
2019-01-09 13:10:00,48.07,48.09,48.04,48.06,113609.0,43.5006,43.5187,43.4735,43.4916,113609.0
2019-01-09 13:15:00,48.07,48.14,48.03,48.13,116587.0,43.5006,43.564,43.4644,43.5549,116587.0
2019-01-09 13:20:00,48.13,48.21,48.13,48.2,141603.0,43.5549,43.6273,43.5549,43.6183,141603.0
2019-01-09 13:25:00,48.2,48.23,48.13,48.15,100259.0,43.6183,43.6454,43.5549,43.573,100259.0
2019-01-09 13:30:00,48.14,48.18,48.12,48.13,113201.0,43.564,43.6002,43.5459,43.5549,113201.0
2019-01-09 13:35:00,48.13,48.16,48.1,48.12,114742.0,43.5549,43.5821,43.5278,43.5459,114742.0
2019-01-09 13:40:00,48.13,48.2,48.12,48.19,115999.0,43.5549,43.6183,43.5459,43.6092,115999.0
2019-01-09 13:45:00,48.19,48.2,48.13,48.15,107530.0,43.6092,43.6183,43.5549,43.573,107530.0
2019-01-09 13:50:00,48.16,48.19,48.1,48.14,127395.0,43.5821,43.6092,43.5278,43.564,127395.0
2019-01-09 13:55:00,48.15,48.16,48.09,48.09,132083.0,43.573,43.5821,43.5187,43.5187,132083.0
2019-01-09 14:00:00,48.09,48.22,48.08,48.1,251130.0,43.5187,43.6364,43.5097,43.5278,251130.0
2019-01-09 14:05:00,48.11,48.23,48.07,48.22,166275.0,43.5368,43.6454,43.5006,43.6364,166275.0
2019-01-09 14:10:00,48.22,48.22,48.1,48.17,150936.0,43.6364,43.6364,43.5278,43.5911,150936.0
2019-01-09 14:15:00,48.17,48.18,48.01,48.02,147574.0,43.5911,43.6002,43.4463,43.4554,147574.0
2019-01-09 14:20:00,48.02,48.07,47.93,47.99,166353.0,43.4554,43.5006,43.3739,43.4282,166353.0
2019-01-09 14:25:00,47.99,48.03,47.86,47.9,94141.0,43.4282,43.4644,43.3106,43.3468,94141.0
2019-01-09 14:30:00,47.89,47.9,47.79,47.84,147795.0,43.3377,43.3468,43.2472,43.2925,147795.0
2019-01-09 14:35:00,47.84,47.92,47.82,47.9,79945.0,43.2925,43.3649,43.2744,43.3468,79945.0
2019-01-09 14:40:00,47.9,47.94,47.89,47.91,84186.0,43.3468,43.383,43.3377,43.3558,84186.0
2019-01-09 14:45:00,47.91,47.97,47.9,47.97,102293.0,43.3558,43.4101,43.3468,43.4101,102293.0
2019-01-09 14:50:00,47.98,47.99,47.93,47.95,101694.0,43.4192,43.4282,43.3739,43.392,101694.0
2019-01-09 14:55:00,47.96,47.96,47.94,47.95,146963.0,43.4011,43.4011,43.383,43.392,146963.0
2019-01-09 15:00:00,47.96,48.01,47.94,47.98,158817.0,43.4011,43.4463,43.383,43.4192,158817.0
2019-01-09 15:05:00,47.98,47.98,47.94,47.98,113129.0,43.4192,43.4192,43.383,43.4192,113129.0
2019-01-09 15:10:00,47.98,48.0,47.94,47.96,101567.0,43.4192,43.4373,43.383,43.4011,101567.0
2019-01-09 15:15:00,47.95,47.97,47.94,47.95,87755.0,43.392,43.4101,43.383,43.392,87755.0
2019-01-09 15:20:00,47.96,47.96,47.84,47.85,132629.0,43.4011,43.4011,43.2925,43.3015,132629.0
2019-01-09 15:25:00,47.86,47.87,47.83,47.85,184855.0,43.3106,43.3196,43.2834,43.3015,184855.0
2019-01-09 15:30:00,47.85,47.9,47.84,47.87,194389.0,43.3015,43.3468,43.2925,43.3196,194389.0
2019-01-09 15:35:00,47.88,47.88,47.81,47.86,338424.0,43.3287,43.3287,43.2653,43.3106,338424.0
2019-01-09 15:40:00,47.86,47.88,47.84,47.86,419783.0,43.3106,43.3287,43.2925,43.3106,419783.0
2019-01-09 15:45:00,47.86,47.88,47.83,47.84,640633.0,43.3106,43.3287,43.2834,43.2925,640633.0
2019-01-09 15:50:00,47.84,47.85,47.67,47.67,355623.0,43.2925,43.3015,43.1386,43.1386,355623.0
2019-01-09 15:55:00,47.68,47.83,47.67,47.78,558433.0,43.1477,43.2834,43.1386,43.2382,558433.0
2019-01-10 09:30:00,47.38,47.54,47.06,47.1,409828.0,42.8762,43.021,42.5866,42.6228,409828.0
2019-01-10 09:35:00,47.1,47.27,47.09,47.26,374586.0,42.6228,42.7767,42.6138,42.7676,374586.0
2019-01-10 09:40:00,47.26,47.26,46.9,46.92,328714.0,42.7676,42.7676,42.4418,42.4599,328714.0
2019-01-10 09:45:00,46.92,47.01,46.88,47.0,237926.0,42.4599,42.5414,42.4237,42.5323,237926.0
2019-01-10 09:50:00,47.0,47.16,46.99,47.13,239055.0,42.5323,42.6771,42.5233,42.65,239055.0
2019-01-10 09:55:00,47.13,47.25,47.13,47.24,177716.0,42.65,42.7586,42.65,42.7495,177716.0
2019-01-10 10:00:00,47.25,47.47,47.22,47.46,362027.0,42.7586,42.9577,42.7314,42.9486,362027.0
2019-01-10 10:05:00,47.46,47.56,47.33,47.55,267521.0,42.9486,43.0391,42.831,43.0301,267521.0
2019-01-10 10:10:00,47.56,47.65,47.54,47.55,203974.0,43.0391,43.1205,43.021,43.0301,203974.0
2019-01-10 10:15:00,47.54,47.54,47.38,47.49,236843.0,43.021,43.021,42.8762,42.9758,236843.0
2019-01-10 10:20:00,47.5,47.67,47.46,47.61,292254.0,42.9848,43.1386,42.9486,43.0844,292254.0
2019-01-10 10:25:00,47.61,47.83,47.56,47.81,297841.0,43.0844,43.2834,43.0391,43.2653,297841.0
2019-01-10 10:30:00,47.82,47.87,47.75,47.82,156227.0,43.2744,43.3196,43.211,43.2744,156227.0
2019-01-10 10:35:00,47.82,47.85,47.72,47.76,126856.0,43.2744,43.3015,43.1839,43.2201,126856.0
2019-01-10 10:40:00,47.77,47.79,47.72,47.74,147082.0,43.2291,43.2472,43.1839,43.202,147082.0
2019-01-10 10:45:00,47.75,47.8,47.72,47.79,128954.0,43.211,43.2563,43.1839,43.2472,128954.0
2019-01-10 10:50:00,47.79,47.84,47.75,47.79,170758.0,43.2472,43.2925,43.211,43.2472,170758.0
2019-01-10 10:55:00,47.78,47.82,47.71,47.8,131616.0,43.2382,43.2744,43.1748,43.2563,131616.0
2019-01-10 11:00:00,47.8,47.81,47.63,47.69,172624.0,43.2563,43.2653,43.1025,43.1567,172624.0
2019-01-10 11:05:00,47.7,47.79,47.69,47.77,135422.0,43.1658,43.2472,43.1567,43.2291,135422.0
2019-01-10 11:10:00,47.77,47.87,47.76,47.85,128017.0,43.2291,43.3196,43.2201,43.3015,128017.0
2019-01-10 11:15:00,47.85,47.87,47.81,47.85,128877.0,43.3015,43.3196,43.2653,43.3015,128877.0
2019-01-10 11:20:00,47.85,47.87,47.82,47.83,121403.0,43.3015,43.3196,43.2744,43.2834,121403.0
2019-01-10 11:25:00,47.83,47.83,47.76,47.77,118409.0,43.2834,43.2834,43.2201,43.2291,118409.0
2019-01-10 11:30:00,47.77,47.8,47.73,47.8,123248.0,43.2291,43.2563,43.1929,43.2563,123248.0
2019-01-10 11:35:00,47.81,47.93,47.8,47.92,103376.0,43.2653,43.3739,43.2563,43.3649,103376.0
2019-01-10 11:40:00,47.92,47.94,47.83,47.85,117979.0,43.3649,43.383,43.2834,43.3015,117979.0
2019-01-10 11:45:00,47.85,47.86,47.76,47.78,122933.0,43.3015,43.3106,43.2201,43.2382,122933.0
2019-01-10 11:50:00,47.77,47.81,47.73,47.79,93005.0,43.2291,43.2653,43.1929,43.2472,93005.0
2019-01-10 11:55:00,47.8,47.88,47.77,47.88,107930.0,43.2563,43.3287,43.2291,43.3287,107930.0
2019-01-10 12:00:00,47.88,47.95,47.85,47.89,146494.0,43.3287,43.392,43.3015,43.3377,146494.0
2019-01-10 12:05:00,47.89,47.89,47.84,47.85,83020.0,43.3377,43.3377,43.2925,43.3015,83020.0
2019-01-10 12:10:00,47.85,47.87,47.78,47.8,90494.0,43.3015,43.3196,43.2382,43.2563,90494.0
2019-01-10 12:15:00,47.81,47.84,47.76,47.76,163168.0,43.2653,43.2925,43.2201,43.2201,163168.0
2019-01-10 12:20:00,47.76,47.81,47.73,47.8,122497.0,43.2201,43.2653,43.1929,43.2563,122497.0
2019-01-10 12:25:00,47.81,47.85,47.78,47.84,110647.0,43.2653,43.3015,43.2382,43.2925,110647.0
2019-01-10 12:30:00,47.84,47.89,47.84,47.88,81858.0,43.2925,43.3377,43.2925,43.3287,81858.0
2019-01-10 12:35:00,47.88,47.91,47.86,47.87,110559.0,43.3287,43.3558,43.3106,43.3196,110559.0
2019-01-10 12:40:00,47.86,47.87,47.79,47.87,81682.0,43.3106,43.3196,43.2472,43.3196,81682.0
2019-01-10 12:45:00,47.87,47.98,47.84,47.94,104571.0,43.3196,43.4192,43.2925,43.383,104571.0
2019-01-10 12:50:00,47.94,47.98,47.91,47.93,114183.0,43.383,43.4192,43.3558,43.3739,114183.0
2019-01-10 12:55:00,47.93,47.96,47.86,47.86,128012.0,43.3739,43.4011,43.3106,43.3106,128012.0
2019-01-10 13:00:00,47.87,47.87,47.77,47.84,130440.0,43.3196,43.3196,43.2291,43.2925,130440.0
2019-01-10 13:05:00,47.84,47.89,47.7,47.71,109462.0,43.2925,43.3377,43.1658,43.1748,109462.0
2019-01-10 13:10:00,47.71,47.75,47.67,47.69,116397.0,43.1748,43.211,43.1386,43.1567,116397.0
2019-01-10 13:15:00,47.69,47.72,47.63,47.71,100376.0,43.1567,43.1839,43.1025,43.1748,100376.0
2019-01-10 13:20:00,47.71,47.76,47.68,47.74,105399.0,43.1748,43.2201,43.1477,43.202,105399.0
2019-01-10 13:25:00,47.74,47.81,47.74,47.78,92036.0,43.202,43.2653,43.202,43.2382,92036.0
2019-01-10 13:30:00,47.78,47.79,47.7,47.71,137829.0,43.2382,43.2472,43.1658,43.1748,137829.0
2019-01-10 13:35:00,47.7,47.7,47.61,47.62,291582.0,43.1658,43.1658,43.0844,43.0934,291582.0
2019-01-10 13:40:00,47.61,47.62,47.55,47.61,116126.0,43.0844,43.0934,43.0301,43.0844,116126.0
2019-01-10 13:45:00,47.61,47.69,47.61,47.69,130480.0,43.0844,43.1567,43.0844,43.1567,130480.0
2019-01-10 13:50:00,47.7,47.76,47.63,47.64,157574.0,43.1658,43.2201,43.1025,43.1115,157574.0
2019-01-10 13:55:00,47.65,47.73,47.63,47.73,96513.0,43.1205,43.1929,43.1025,43.1929,96513.0
2019-01-10 14:00:00,47.73,47.85,47.72,47.82,139372.0,43.1929,43.3015,43.1839,43.2744,139372.0
2019-01-10 14:05:00,47.82,47.93,47.82,47.9,122469.0,43.2744,43.3739,43.2744,43.3468,122469.0
2019-01-10 14:10:00,47.91,47.96,47.91,47.93,132648.0,43.3558,43.4011,43.3558,43.3739,132648.0
2019-01-10 14:15:00,47.93,47.95,47.83,47.91,145647.0,43.3739,43.392,43.2834,43.3558,145647.0
2019-01-10 14:20:00,47.91,47.96,47.8,47.82,270817.0,43.3558,43.4011,43.2563,43.2744,270817.0
2019-01-10 14:25:00,47.83,47.84,47.73,47.75,147228.0,43.2834,43.2925,43.1929,43.211,147228.0
2019-01-10 14:30:00,47.75,47.78,47.71,47.73,186218.0,43.211,43.2382,43.1748,43.1929,186218.0
2019-01-10 14:35:00,47.73,47.78,47.71,47.74,104700.0,43.1929,43.2382,43.1748,43.202,104700.0
2019-01-10 14:40:00,47.74,47.86,47.74,47.82,116922.0,43.202,43.3106,43.202,43.2744,116922.0
2019-01-10 14:45:00,47.83,47.83,47.62,47.64,205818.0,43.2834,43.2834,43.0934,43.1115,205818.0
2019-01-10 14:50:00,47.64,47.67,47.53,47.6,329456.0,43.1115,43.1386,43.012,43.0753,329456.0
2019-01-10 14:55:00,47.6,47.6,47.53,47.58,214000.0,43.0753,43.0753,43.012,43.0572,214000.0
2019-01-10 15:00:00,47.58,47.68,47.58,47.66,185155.0,43.0572,43.1477,43.0572,43.1296,185155.0
2019-01-10 15:05:00,47.66,47.76,47.63,47.69,118864.0,43.1296,43.2201,43.1025,43.1567,118864.0
2019-01-10 15:10:00,47.7,47.78,47.65,47.77,147345.0,43.1658,43.2382,43.1205,43.2291,147345.0
2019-01-10 15:15:00,47.77,47.79,47.72,47.72,96756.0,43.2291,43.2472,43.1839,43.1839,96756.0
2019-01-10 15:20:00,47.72,47.79,47.71,47.79,162193.0,43.1839,43.2472,43.1748,43.2472,162193.0
2019-01-10 15:25:00,47.78,47.8,47.75,47.78,140284.0,43.2382,43.2563,43.211,43.2382,140284.0
2019-01-10 15:30:00,47.78,47.91,47.75,47.86,199945.0,43.2382,43.3558,43.211,43.3106,199945.0
2019-01-10 15:35:00,47.87,47.9,47.83,47.9,173587.0,43.3196,43.3468,43.2834,43.3468,173587.0
2019-01-10 15:40:00,47.9,47.96,47.86,47.91,225746.0,43.3468,43.4011,43.3106,43.3558,225746.0
2019-01-10 15:45:00,47.91,47.93,47.79,47.8,257741.0,43.3558,43.3739,43.2472,43.2563,257741.0
2019-01-10 15:50:00,47.8,47.87,47.8,47.85,240827.0,43.2563,43.3196,43.2563,43.3015,240827.0
2019-01-10 15:55:00,47.85,47.86,47.74,47.81,789196.0,43.3015,43.3106,43.202,43.2653,789196.0
2019-01-11 09:30:00,47.67,48.09,47.37,47.94,452938.0,43.1386,43.5187,42.8672,43.383,452938.0
2019-01-11 09:35:00,47.94,47.99,47.85,47.88,220869.0,43.383,43.4282,43.3015,43.3287,220869.0
2019-01-11 09:40:00,47.87,47.98,47.8,47.92,160110.0,43.3196,43.4192,43.2563,43.3649,160110.0
2019-01-11 09:45:00,47.93,48.02,47.9,47.95,211420.0,43.3739,43.4554,43.3468,43.392,211420.0
2019-01-11 09:50:00,47.96,47.98,47.75,47.77,192096.0,43.4011,43.4192,43.211,43.2291,192096.0
2019-01-11 09:55:00,47.77,47.8,47.71,47.77,278657.0,43.2291,43.2563,43.1748,43.2291,278657.0
2019-01-11 10:00:00,47.77,47.85,47.72,47.76,146344.0,43.2291,43.3015,43.1839,43.2201,146344.0
2019-01-11 10:05:00,47.76,48.07,47.73,48.07,277130.0,43.2201,43.5006,43.1929,43.5006,277130.0
2019-01-11 10:10:00,48.07,48.15,48.01,48.04,202351.0,43.5006,43.573,43.4463,43.4735,202351.0
2019-01-11 10:15:00,48.04,48.18,48.0,48.18,196760.0,43.4735,43.6002,43.4373,43.6002,196760.0
2019-01-11 10:20:00,48.18,48.18,48.08,48.11,191326.0,43.6002,43.6002,43.5097,43.5368,191326.0
2019-01-11 10:25:00,48.1,48.1,47.88,47.92,239684.0,43.5278,43.5278,43.3287,43.3649,239684.0
2019-01-11 10:30:00,47.92,48.0,47.86,47.96,193131.0,43.3649,43.4373,43.3106,43.4011,193131.0
2019-01-11 10:35:00,47.96,48.13,47.95,48.1,171615.0,43.4011,43.5549,43.392,43.5278,171615.0
2019-01-11 10:40:00,48.11,48.24,48.09,48.23,174816.0,43.5368,43.6545,43.5187,43.6454,174816.0
2019-01-11 10:45:00,48.23,48.35,48.22,48.34,327623.0,43.6454,43.754,43.6364,43.745,327623.0
2019-01-11 10:50:00,48.34,48.35,48.24,48.33,160491.0,43.745,43.754,43.6545,43.7359,160491.0
2019-01-11 10:55:00,48.33,48.42,48.32,48.39,272345.0,43.7359,43.8174,43.7269,43.7902,272345.0
2019-01-11 11:00:00,48.39,48.44,48.37,48.39,181649.0,43.7902,43.8355,43.7721,43.7902,181649.0
2019-01-11 11:05:00,48.39,48.46,48.34,48.42,146822.0,43.7902,43.8536,43.745,43.8174,146822.0
2019-01-11 11:10:00,48.42,48.46,48.31,48.31,163305.0,43.8174,43.8536,43.7178,43.7178,163305.0
2019-01-11 11:15:00,48.31,48.39,48.24,48.38,153119.0,43.7178,43.7902,43.6545,43.7812,153119.0
2019-01-11 11:20:00,48.38,48.38,48.26,48.33,150785.0,43.7812,43.7812,43.6726,43.7359,150785.0
2019-01-11 11:25:00,48.32,48.33,48.22,48.25,163585.0,43.7269,43.7359,43.6364,43.6635,163585.0
2019-01-11 11:30:00,48.25,48.27,48.2,48.27,157351.0,43.6635,43.6816,43.6183,43.6816,157351.0
2019-01-11 11:35:00,48.27,48.34,48.24,48.31,123494.0,43.6816,43.745,43.6545,43.7178,123494.0
2019-01-11 11:40:00,48.31,48.33,48.17,48.2,88008.0,43.7178,43.7359,43.5911,43.6183,88008.0
2019-01-11 11:45:00,48.2,48.36,48.19,48.35,111818.0,43.6183,43.7631,43.6092,43.754,111818.0
2019-01-11 11:50:00,48.36,48.37,48.27,48.28,111813.0,43.7631,43.7721,43.6816,43.6907,111813.0
2019-01-11 11:55:00,48.28,48.36,48.26,48.35,107350.0,43.6907,43.7631,43.6726,43.754,107350.0
2019-01-11 12:00:00,48.34,48.4,48.33,48.39,121047.0,43.745,43.7993,43.7359,43.7902,121047.0
2019-01-11 12:05:00,48.39,48.44,48.37,48.43,178550.0,43.7902,43.8355,43.7721,43.8264,178550.0
2019-01-11 12:10:00,48.43,48.45,48.4,48.43,123183.0,43.8264,43.8445,43.7993,43.8264,123183.0
2019-01-11 12:15:00,48.44,48.47,48.33,48.34,108455.0,43.8355,43.8626,43.7359,43.745,108455.0
2019-01-11 12:20:00,48.33,48.34,48.26,48.32,108592.0,43.7359,43.745,43.6726,43.7269,108592.0
2019-01-11 12:25:00,48.32,48.41,48.28,48.38,158757.0,43.7269,43.8083,43.6907,43.7812,158757.0
2019-01-11 12:30:00,48.38,48.48,48.36,48.43,171516.0,43.7812,43.8717,43.7631,43.8264,171516.0
2019-01-11 12:35:00,48.42,48.45,48.4,48.41,158027.0,43.8174,43.8445,43.7993,43.8083,158027.0
2019-01-11 12:40:00,48.41,48.44,48.4,48.4,120329.0,43.8083,43.8355,43.7993,43.7993,120329.0
2019-01-11 12:45:00,48.4,48.41,48.36,48.4,172378.0,43.7993,43.8083,43.7631,43.7993,172378.0
2019-01-11 12:50:00,48.4,48.41,48.37,48.38,129954.0,43.7993,43.8083,43.7721,43.7812,129954.0
2019-01-11 12:55:00,48.39,48.4,48.33,48.36,234930.0,43.7902,43.7993,43.7359,43.7631,234930.0
2019-01-11 13:00:00,48.36,48.38,48.34,48.38,148318.0,43.7631,43.7812,43.745,43.7812,148318.0
2019-01-11 13:05:00,48.38,48.39,48.36,48.38,139363.0,43.7812,43.7902,43.7631,43.7812,139363.0
2019-01-11 13:10:00,48.38,48.39,48.27,48.29,206685.0,43.7812,43.7902,43.6816,43.6997,206685.0
2019-01-11 13:15:00,48.29,48.36,48.27,48.35,102905.0,43.6997,43.7631,43.6816,43.754,102905.0
2019-01-11 13:20:00,48.35,48.37,48.34,48.36,115163.0,43.754,43.7721,43.745,43.7631,115163.0
2019-01-11 13:25:00,48.35,48.4,48.34,48.38,141806.0,43.754,43.7993,43.745,43.7812,141806.0
2019-01-11 13:30:00,48.38,48.46,48.37,48.45,134957.0,43.7812,43.8536,43.7721,43.8445,134957.0
2019-01-11 13:35:00,48.45,48.5,48.44,48.48,118774.0,43.8445,43.8898,43.8355,43.8717,118774.0
2019-01-11 13:40:00,48.49,48.55,48.47,48.54,194768.0,43.8807,43.935,43.8626,43.9259,194768.0
2019-01-11 13:45:00,48.55,48.6,48.53,48.54,173615.0,43.935,43.9802,43.9169,43.9259,173615.0
2019-01-11 13:50:00,48.54,48.61,48.53,48.61,113415.0,43.9259,43.9893,43.9169,43.9893,113415.0
2019-01-11 13:55:00,48.61,48.62,48.57,48.58,116887.0,43.9893,43.9983,43.9531,43.9621,116887.0
2019-01-11 14:00:00,48.58,48.58,48.39,48.4,108895.0,43.9621,43.9621,43.7902,43.7993,108895.0
2019-01-11 14:05:00,48.4,48.45,48.38,48.44,81864.0,43.7993,43.8445,43.7812,43.8355,81864.0
2019-01-11 14:10:00,48.43,48.47,48.43,48.43,88319.0,43.8264,43.8626,43.8264,43.8264,88319.0
2019-01-11 14:15:00,48.43,48.43,48.36,48.38,125687.0,43.8264,43.8264,43.7631,43.7812,125687.0
2019-01-11 14:20:00,48.39,48.4,48.3,48.3,115585.0,43.7902,43.7993,43.7088,43.7088,115585.0
2019-01-11 14:25:00,48.3,48.31,48.27,48.29,184515.0,43.7088,43.7178,43.6816,43.6997,184515.0
2019-01-11 14:30:00,48.29,48.31,48.27,48.3,97872.0,43.6997,43.7178,43.6816,43.7088,97872.0
2019-01-11 14:35:00,48.3,48.31,48.25,48.28,164203.0,43.7088,43.7178,43.6635,43.6907,164203.0
2019-01-11 14:40:00,48.27,48.33,48.25,48.33,181624.0,43.6816,43.7359,43.6635,43.7359,181624.0
2019-01-11 14:45:00,48.32,48.35,48.25,48.28,126165.0,43.7269,43.754,43.6635,43.6907,126165.0
2019-01-11 14:50:00,48.29,48.35,48.26,48.29,108762.0,43.6997,43.754,43.6726,43.6997,108762.0
2019-01-11 14:55:00,48.29,48.3,48.25,48.29,94196.0,43.6997,43.7088,43.6635,43.6997,94196.0
2019-01-11 15:00:00,48.3,48.31,48.21,48.22,148487.0,43.7088,43.7178,43.6273,43.6364,148487.0
2019-01-11 15:05:00,48.22,48.31,48.21,48.29,110494.0,43.6364,43.7178,43.6273,43.6997,110494.0
2019-01-11 15:10:00,48.29,48.31,48.27,48.28,86239.0,43.6997,43.7178,43.6816,43.6907,86239.0
2019-01-11 15:15:00,48.28,48.31,48.26,48.3,86449.0,43.6907,43.7178,43.6726,43.7088,86449.0
2019-01-11 15:20:00,48.3,48.31,48.27,48.3,123473.0,43.7088,43.7178,43.6816,43.7088,123473.0
2019-01-11 15:25:00,48.29,48.3,48.23,48.3,125417.0,43.6997,43.7088,43.6454,43.7088,125417.0
2019-01-11 15:30:00,48.3,48.31,48.27,48.3,201129.0,43.7088,43.7178,43.6816,43.7088,201129.0
2019-01-11 15:35:00,48.3,48.31,48.27,48.3,206384.0,43.7088,43.7178,43.6816,43.7088,206384.0
2019-01-11 15:40:00,48.3,48.39,48.28,48.29,178029.0,43.7088,43.7902,43.6907,43.6997,178029.0
2019-01-11 15:45:00,48.29,48.34,48.27,48.3,150152.0,43.6997,43.745,43.6816,43.7088,150152.0
2019-01-11 15:50:00,48.3,48.31,48.27,48.28,285520.0,43.7088,43.7178,43.6816,43.6907,285520.0
2019-01-11 15:55:00,48.28,48.31,48.19,48.29,1023265.0,43.6907,43.7178,43.6092,43.6997,1023265.0
2019-01-14 09:30:00,47.85,47.85,47.62,47.65,399633.0,43.3015,43.3015,43.0934,43.1205,399633.0
2019-01-14 09:35:00,47.65,47.96,47.63,47.94,186560.0,43.1205,43.4011,43.1025,43.383,186560.0
2019-01-14 09:40:00,47.94,47.99,47.84,47.87,139906.0,43.383,43.4282,43.2925,43.3196,139906.0
2019-01-14 09:45:00,47.88,47.93,47.78,47.79,153481.0,43.3287,43.3739,43.2382,43.2472,153481.0
2019-01-14 09:50:00,47.79,47.83,47.73,47.76,177255.0,43.2472,43.2834,43.1929,43.2201,177255.0
2019-01-14 09:55:00,47.76,47.8,47.68,47.76,138924.0,43.2201,43.2563,43.1477,43.2201,138924.0
2019-01-14 10:00:00,47.76,47.89,47.74,47.88,253812.0,43.2201,43.3377,43.202,43.3287,253812.0
2019-01-14 10:05:00,47.89,47.9,47.78,47.88,163558.0,43.3377,43.3468,43.2382,43.3287,163558.0
2019-01-14 10:10:00,47.88,47.93,47.82,47.83,186222.0,43.3287,43.3739,43.2744,43.2834,186222.0
2019-01-14 10:15:00,47.83,47.83,47.71,47.78,254788.0,43.2834,43.2834,43.1748,43.2382,254788.0
2019-01-14 10:20:00,47.77,47.82,47.73,47.75,333693.0,43.2291,43.2744,43.1929,43.211,333693.0
2019-01-14 10:25:00,47.75,47.76,47.69,47.75,200559.0,43.211,43.2201,43.1567,43.211,200559.0
2019-01-14 10:30:00,47.75,47.82,47.65,47.81,221108.0,43.211,43.2744,43.1205,43.2653,221108.0
2019-01-14 10:35:00,47.82,47.83,47.78,47.82,157087.0,43.2744,43.2834,43.2382,43.2744,157087.0
2019-01-14 10:40:00,47.82,47.83,47.78,47.79,118991.0,43.2744,43.2834,43.2382,43.2472,118991.0
2019-01-14 10:45:00,47.8,47.82,47.71,47.78,153605.0,43.2563,43.2744,43.1748,43.2382,153605.0
2019-01-14 10:50:00,47.78,47.82,47.77,47.8,116928.0,43.2382,43.2744,43.2291,43.2563,116928.0
2019-01-14 10:55:00,47.8,47.84,47.75,47.78,170969.0,43.2563,43.2925,43.211,43.2382,170969.0
2019-01-14 11:00:00,47.77,47.83,47.73,47.83,141601.0,43.2291,43.2834,43.1929,43.2834,141601.0
2019-01-14 11:05:00,47.83,47.84,47.79,47.83,128043.0,43.2834,43.2925,43.2472,43.2834,128043.0
2019-01-14 11:10:00,47.83,47.83,47.76,47.83,120051.0,43.2834,43.2834,43.2201,43.2834,120051.0
2019-01-14 11:15:00,47.82,47.88,47.79,47.82,127061.0,43.2744,43.3287,43.2472,43.2744,127061.0
2019-01-14 11:20:00,47.82,47.85,47.77,47.81,133840.0,43.2744,43.3015,43.2291,43.2653,133840.0
2019-01-14 11:25:00,47.81,47.81,47.74,47.77,139547.0,43.2653,43.2653,43.202,43.2291,139547.0
2019-01-14 11:30:00,47.77,47.81,47.73,47.73,144568.0,43.2291,43.2653,43.1929,43.1929,144568.0
2019-01-14 11:35:00,47.73,47.77,47.69,47.75,128334.0,43.1929,43.2291,43.1567,43.211,128334.0
2019-01-14 11:40:00,47.75,47.76,47.71,47.76,135107.0,43.211,43.2201,43.1748,43.2201,135107.0
2019-01-14 11:45:00,47.75,47.79,47.74,47.77,128148.0,43.211,43.2472,43.202,43.2291,128148.0
2019-01-14 11:50:00,47.77,47.78,47.7,47.74,113444.0,43.2291,43.2382,43.1658,43.202,113444.0
2019-01-14 11:55:00,47.74,47.94,47.73,47.91,177713.0,43.202,43.383,43.1929,43.3558,177713.0
2019-01-14 12:00:00,47.93,47.98,47.9,47.97,110003.0,43.3739,43.4192,43.3468,43.4101,110003.0
2019-01-14 12:05:00,47.97,48.0,47.93,47.99,92510.0,43.4101,43.4373,43.3739,43.4282,92510.0
2019-01-14 12:10:00,47.99,48.05,47.97,48.04,119112.0,43.4282,43.4825,43.4101,43.4735,119112.0
2019-01-14 12:15:00,48.04,48.09,48.03,48.05,77811.0,43.4735,43.5187,43.4644,43.4825,77811.0
2019-01-14 12:20:00,48.06,48.09,48.04,48.05,61084.0,43.4916,43.5187,43.4735,43.4825,61084.0
2019-01-14 12:25:00,48.05,48.08,48.04,48.05,83442.0,43.4825,43.5097,43.4735,43.4825,83442.0
2019-01-14 12:30:00,48.05,48.05,47.94,48.01,116281.0,43.4825,43.4825,43.383,43.4463,116281.0
2019-01-14 12:35:00,48.01,48.03,47.98,48.0,62499.0,43.4463,43.4644,43.4192,43.4373,62499.0
2019-01-14 12:40:00,48.0,48.04,47.98,48.0,72397.0,43.4373,43.4735,43.4192,43.4373,72397.0
2019-01-14 12:45:00,48.02,48.05,48.01,48.02,77255.0,43.4554,43.4825,43.4463,43.4554,77255.0
2019-01-14 12:50:00,48.02,48.08,48.01,48.08,74404.0,43.4554,43.5097,43.4463,43.5097,74404.0
2019-01-14 12:55:00,48.07,48.14,48.06,48.13,131299.0,43.5006,43.564,43.4916,43.5549,131299.0
2019-01-14 13:00:00,48.13,48.15,48.11,48.11,169379.0,43.5549,43.573,43.5368,43.5368,169379.0
2019-01-14 13:05:00,48.11,48.14,48.08,48.08,128293.0,43.5368,43.564,43.5097,43.5097,128293.0
2019-01-14 13:10:00,48.08,48.22,48.08,48.22,99416.0,43.5097,43.6364,43.5097,43.6364,99416.0
2019-01-14 13:15:00,48.22,48.32,48.19,48.25,241554.0,43.6364,43.7269,43.6092,43.6635,241554.0
2019-01-14 13:20:00,48.24,48.29,48.23,48.23,90430.0,43.6545,43.6997,43.6454,43.6454,90430.0
2019-01-14 13:25:00,48.23,48.24,48.17,48.18,73308.0,43.6454,43.6545,43.5911,43.6002,73308.0
2019-01-14 13:30:00,48.18,48.2,48.14,48.18,105069.0,43.6002,43.6183,43.564,43.6002,105069.0
2019-01-14 13:35:00,48.18,48.23,48.14,48.18,90048.0,43.6002,43.6454,43.564,43.6002,90048.0
2019-01-14 13:40:00,48.18,48.18,48.11,48.15,97982.0,43.6002,43.6002,43.5368,43.573,97982.0
2019-01-14 13:45:00,48.16,48.18,48.13,48.17,83120.0,43.5821,43.6002,43.5549,43.5911,83120.0
2019-01-14 13:50:00,48.19,48.21,48.16,48.21,85856.0,43.6092,43.6273,43.5821,43.6273,85856.0
2019-01-14 13:55:00,48.21,48.22,48.18,48.2,79690.0,43.6273,43.6364,43.6002,43.6183,79690.0
2019-01-14 14:00:00,48.2,48.25,48.15,48.23,116975.0,43.6183,43.6635,43.573,43.6454,116975.0
2019-01-14 14:05:00,48.23,48.25,48.18,48.18,124468.0,43.6454,43.6635,43.6002,43.6002,124468.0
2019-01-14 14:10:00,48.19,48.26,48.18,48.26,107781.0,43.6092,43.6726,43.6002,43.6726,107781.0
2019-01-14 14:15:00,48.26,48.27,48.19,48.21,112428.0,43.6726,43.6816,43.6092,43.6273,112428.0
2019-01-14 14:20:00,48.22,48.25,48.21,48.25,82198.0,43.6364,43.6635,43.6273,43.6635,82198.0
2019-01-14 14:25:00,48.24,48.26,48.19,48.21,126864.0,43.6545,43.6726,43.6092,43.6273,126864.0
2019-01-14 14:30:00,48.21,48.26,48.2,48.26,69894.0,43.6273,43.6726,43.6183,43.6726,69894.0
2019-01-14 14:35:00,48.26,48.32,48.23,48.3,118389.0,43.6726,43.7269,43.6454,43.7088,118389.0
2019-01-14 14:40:00,48.3,48.32,48.23,48.23,117980.0,43.7088,43.7269,43.6454,43.6454,117980.0
2019-01-14 14:45:00,48.23,48.29,48.19,48.28,106304.0,43.6454,43.6997,43.6092,43.6907,106304.0
2019-01-14 14:50:00,48.28,48.31,48.27,48.3,107877.0,43.6907,43.7178,43.6816,43.7088,107877.0
2019-01-14 14:55:00,48.3,48.34,48.29,48.32,102527.0,43.7088,43.745,43.6997,43.7269,102527.0
2019-01-14 15:00:00,48.32,48.33,48.19,48.22,136971.0,43.7269,43.7359,43.6092,43.6364,136971.0
2019-01-14 15:05:00,48.22,48.28,48.21,48.25,101578.0,43.6364,43.6907,43.6273,43.6635,101578.0
2019-01-14 15:10:00,48.26,48.28,48.24,48.27,114875.0,43.6726,43.6907,43.6545,43.6816,114875.0
2019-01-14 15:15:00,48.27,48.33,48.25,48.29,136571.0,43.6816,43.7359,43.6635,43.6997,136571.0
2019-01-14 15:20:00,48.29,48.3,48.24,48.28,121977.0,43.6997,43.7088,43.6545,43.6907,121977.0
2019-01-14 15:25:00,48.28,48.33,48.24,48.29,133237.0,43.6907,43.7359,43.6545,43.6997,133237.0
2019-01-14 15:30:00,48.29,48.33,48.27,48.29,201583.0,43.6997,43.7359,43.6816,43.6997,201583.0
2019-01-14 15:35:00,48.3,48.3,48.23,48.3,212588.0,43.7088,43.7088,43.6454,43.7088,212588.0
2019-01-14 15:40:00,48.3,48.3,48.24,48.28,210257.0,43.7088,43.7088,43.6545,43.6907,210257.0
2019-01-14 15:45:00,48.27,48.29,48.21,48.23,233165.0,43.6816,43.6997,43.6273,43.6454,233165.0
2019-01-14 15:50:00,48.23,48.25,48.08,48.1,373048.0,43.6454,43.6635,43.5097,43.5278,373048.0
2019-01-14 15:55:00,48.1,48.22,48.06,48.16,1106840.0,43.5278,43.6364,43.4916,43.5821,1106840.0
2019-01-15 09:30:00,47.47,48.03,47.41,47.92,601075.0,43.1264,43.6351,43.0719,43.5352,601075.0
2019-01-15 09:35:00,47.93,48.18,47.89,47.96,359329.0,43.5443,43.7714,43.5079,43.5715,359329.0
2019-01-15 09:40:00,47.94,48.08,47.82,48.03,162021.0,43.5534,43.6805,43.4443,43.6351,162021.0
2019-01-15 09:45:00,48.04,48.08,47.74,47.87,226736.0,43.6442,43.6805,43.3717,43.4898,226736.0
2019-01-15 09:50:00,47.87,47.89,47.7,47.71,245131.0,43.4898,43.5079,43.3353,43.3444,245131.0
2019-01-15 09:55:00,47.71,47.77,47.65,47.74,224188.0,43.3444,43.3989,43.2899,43.3717,224188.0
2019-01-15 10:00:00,47.74,47.94,47.73,47.93,183645.0,43.3717,43.5534,43.3626,43.5443,183645.0
2019-01-15 10:05:00,47.93,47.98,47.86,47.9,155115.0,43.5443,43.5897,43.4807,43.517,155115.0
2019-01-15 10:10:00,47.9,47.91,47.79,47.91,194893.0,43.517,43.5261,43.4171,43.5261,194893.0
2019-01-15 10:15:00,47.91,47.97,47.83,47.91,187594.0,43.5261,43.5806,43.4534,43.5261,187594.0
2019-01-15 10:20:00,47.91,48.06,47.9,48.06,143810.0,43.5261,43.6624,43.517,43.6624,143810.0
2019-01-15 10:25:00,48.07,48.1,47.97,48.02,155767.0,43.6715,43.6987,43.5806,43.626,155767.0
2019-01-15 10:30:00,48.02,48.05,47.92,47.92,157334.0,43.626,43.6533,43.5352,43.5352,157334.0
2019-01-15 10:35:00,47.93,47.98,47.89,47.95,119047.0,43.5443,43.5897,43.5079,43.5624,119047.0
2019-01-15 10:40:00,47.96,48.11,47.92,48.06,140887.0,43.5715,43.7078,43.5352,43.6624,140887.0
2019-01-15 10:45:00,48.06,48.07,48.01,48.07,103543.0,43.6624,43.6715,43.617,43.6715,103543.0
2019-01-15 10:50:00,48.07,48.15,48.06,48.12,85765.0,43.6715,43.7441,43.6624,43.7169,85765.0
2019-01-15 10:55:00,48.13,48.2,48.09,48.19,123784.0,43.726,43.7896,43.6896,43.7805,123784.0
2019-01-15 11:00:00,48.19,48.27,48.18,48.25,161197.0,43.7805,43.8532,43.7714,43.835,161197.0
2019-01-15 11:05:00,48.25,48.29,48.2,48.29,127136.0,43.835,43.8713,43.7896,43.8713,127136.0
2019-01-15 11:10:00,48.28,48.32,48.2,48.29,122180.0,43.8622,43.8986,43.7896,43.8713,122180.0
2019-01-15 11:15:00,48.28,48.34,48.27,48.31,118313.0,43.8622,43.9168,43.8532,43.8895,118313.0
2019-01-15 11:20:00,48.32,48.38,48.29,48.3,118063.0,43.8986,43.9531,43.8713,43.8804,118063.0
2019-01-15 11:25:00,48.29,48.39,48.26,48.35,116146.0,43.8713,43.9622,43.8441,43.9258,116146.0
2019-01-15 11:30:00,48.35,48.41,48.32,48.35,126258.0,43.9258,43.9804,43.8986,43.9258,126258.0
2019-01-15 11:35:00,48.35,48.36,48.3,48.33,116100.0,43.9258,43.9349,43.8804,43.9077,116100.0
2019-01-15 11:40:00,48.33,48.39,48.3,48.36,111925.0,43.9077,43.9622,43.8804,43.9349,111925.0
2019-01-15 11:45:00,48.36,48.43,48.35,48.38,90765.0,43.9349,43.9985,43.9258,43.9531,90765.0
2019-01-15 11:50:00,48.38,48.38,48.24,48.25,104417.0,43.9531,43.9531,43.8259,43.835,104417.0
2019-01-15 11:55:00,48.25,48.38,48.24,48.34,126079.0,43.835,43.9531,43.8259,43.9168,126079.0
2019-01-15 12:00:00,48.35,48.47,48.35,48.44,127987.0,43.9258,44.0349,43.9258,44.0076,127987.0
2019-01-15 12:05:00,48.44,48.48,48.42,48.47,121113.0,44.0076,44.0439,43.9894,44.0349,121113.0
2019-01-15 12:10:00,48.48,48.53,48.44,48.49,138265.0,44.0439,44.0894,44.0076,44.053,138265.0
2019-01-15 12:15:00,48.49,48.49,48.34,48.36,104069.0,44.053,44.053,43.9168,43.9349,104069.0
2019-01-15 12:20:00,48.36,48.41,48.33,48.34,112088.0,43.9349,43.9804,43.9077,43.9168,112088.0
2019-01-15 12:25:00,48.33,48.36,48.3,48.34,96488.0,43.9077,43.9349,43.8804,43.9168,96488.0
2019-01-15 12:30:00,48.34,48.36,48.21,48.23,154787.0,43.9168,43.9349,43.7987,43.8168,154787.0
2019-01-15 12:35:00,48.24,48.28,48.2,48.26,136319.0,43.8259,43.8622,43.7896,43.8441,136319.0
2019-01-15 12:40:00,48.26,48.31,48.23,48.23,95319.0,43.8441,43.8895,43.8168,43.8168,95319.0
2019-01-15 12:45:00,48.23,48.29,48.23,48.29,92473.0,43.8168,43.8713,43.8168,43.8713,92473.0
2019-01-15 12:50:00,48.28,48.31,48.24,48.24,71311.0,43.8622,43.8895,43.8259,43.8259,71311.0
2019-01-15 12:55:00,48.25,48.25,48.18,48.24,85184.0,43.835,43.835,43.7714,43.8259,85184.0
2019-01-15 13:00:00,48.25,48.32,48.23,48.28,79852.0,43.835,43.8986,43.8168,43.8622,79852.0
2019-01-15 13:05:00,48.28,48.37,48.27,48.36,60755.0,43.8622,43.944,43.8532,43.9349,60755.0
2019-01-15 13:10:00,48.37,48.37,48.31,48.31,125700.0,43.944,43.944,43.8895,43.8895,125700.0
2019-01-15 13:15:00,48.31,48.36,48.25,48.34,93044.0,43.8895,43.9349,43.835,43.9168,93044.0
2019-01-15 13:20:00,48.34,48.4,48.34,48.4,65208.0,43.9168,43.9713,43.9168,43.9713,65208.0
2019-01-15 13:25:00,48.39,48.41,48.35,48.35,75707.0,43.9622,43.9804,43.9258,43.9258,75707.0
2019-01-15 13:30:00,48.36,48.4,48.34,48.38,66347.0,43.9349,43.9713,43.9168,43.9531,66347.0
2019-01-15 13:35:00,48.37,48.41,48.36,48.39,73942.0,43.944,43.9804,43.9349,43.9622,73942.0
2019-01-15 13:40:00,48.39,48.44,48.38,48.4,80862.0,43.9622,44.0076,43.9531,43.9713,80862.0
2019-01-15 13:45:00,48.4,48.41,48.33,48.34,84734.0,43.9713,43.9804,43.9077,43.9168,84734.0
2019-01-15 13:50:00,48.33,48.4,48.31,48.38,82465.0,43.9077,43.9713,43.8895,43.9531,82465.0
2019-01-15 13:55:00,48.38,48.42,48.37,48.4,67270.0,43.9531,43.9894,43.944,43.9713,67270.0
2019-01-15 14:00:00,48.4,48.49,48.39,48.43,170459.0,43.9713,44.053,43.9622,43.9985,170459.0
2019-01-15 14:05:00,48.43,48.48,48.4,48.46,99133.0,43.9985,44.0439,43.9713,44.0258,99133.0
2019-01-15 14:10:00,48.46,48.48,48.4,48.45,107969.0,44.0258,44.0439,43.9713,44.0167,107969.0
2019-01-15 14:15:00,48.45,48.45,48.36,48.41,93776.0,44.0167,44.0167,43.9349,43.9804,93776.0
2019-01-15 14:20:00,48.41,48.41,48.3,48.3,135000.0,43.9804,43.9804,43.8804,43.8804,135000.0
2019-01-15 14:25:00,48.3,48.35,48.27,48.29,191843.0,43.8804,43.9258,43.8532,43.8713,191843.0
2019-01-15 14:30:00,48.29,48.31,48.22,48.29,100567.0,43.8713,43.8895,43.8077,43.8713,100567.0
2019-01-15 14:35:00,48.29,48.29,48.13,48.19,116313.0,43.8713,43.8713,43.726,43.7805,116313.0
2019-01-15 14:40:00,48.19,48.27,48.18,48.2,126635.0,43.7805,43.8532,43.7714,43.7896,126635.0
2019-01-15 14:45:00,48.2,48.27,48.17,48.24,97295.0,43.7896,43.8532,43.7623,43.8259,97295.0
2019-01-15 14:50:00,48.24,48.3,48.22,48.28,72431.0,43.8259,43.8804,43.8077,43.8622,72431.0
2019-01-15 14:55:00,48.29,48.3,48.24,48.29,94712.0,43.8713,43.8804,43.8259,43.8713,94712.0
2019-01-15 15:00:00,48.28,48.31,48.27,48.29,97800.0,43.8622,43.8895,43.8532,43.8713,97800.0
2019-01-15 15:05:00,48.29,48.41,48.27,48.38,88717.0,43.8713,43.9804,43.8532,43.9531,88717.0
2019-01-15 15:10:00,48.38,48.4,48.36,48.38,82707.0,43.9531,43.9713,43.9349,43.9531,82707.0
2019-01-15 15:15:00,48.39,48.4,48.32,48.34,103355.0,43.9622,43.9713,43.8986,43.9168,103355.0
2019-01-15 15:20:00,48.34,48.35,48.32,48.33,94534.0,43.9168,43.9258,43.8986,43.9077,94534.0
2019-01-15 15:25:00,48.33,48.39,48.32,48.38,105121.0,43.9077,43.9622,43.8986,43.9531,105121.0
2019-01-15 15:30:00,48.37,48.41,48.34,48.38,176299.0,43.944,43.9804,43.9168,43.9531,176299.0
2019-01-15 15:35:00,48.38,48.4,48.34,48.36,147313.0,43.9531,43.9713,43.9168,43.9349,147313.0
2019-01-15 15:40:00,48.37,48.45,48.35,48.41,189670.0,43.944,44.0167,43.9258,43.9804,189670.0
2019-01-15 15:45:00,48.42,48.48,48.41,48.41,143769.0,43.9894,44.0439,43.9804,43.9804,143769.0
2019-01-15 15:50:00,48.41,48.42,48.34,48.36,233497.0,43.9804,43.9894,43.9168,43.9349,233497.0
2019-01-15 15:55:00,48.36,48.41,48.33,48.39,506114.0,43.9349,43.9804,43.9077,43.9622,506114.0
2019-01-16 09:30:00,48.58,48.75,48.29,48.75,383959.0,44.1348,44.2892,43.8713,44.2892,383959.0
2019-01-16 09:35:00,48.75,48.79,48.53,48.56,177974.0,44.2892,44.3256,44.0894,44.1166,177974.0
2019-01-16 09:40:00,48.57,48.69,48.48,48.6,161617.0,44.1257,44.2347,44.0439,44.153,161617.0
2019-01-16 09:45:00,48.59,48.63,48.51,48.51,162019.0,44.1439,44.1802,44.0712,44.0712,162019.0
2019-01-16 09:50:00,48.51,48.52,48.26,48.29,287187.0,44.0712,44.0803,43.8441,43.8713,287187.0
2019-01-16 09:55:00,48.29,48.37,48.25,48.36,185689.0,43.8713,43.944,43.835,43.9349,185689.0
2019-01-16 10:00:00,48.36,48.49,48.34,48.36,150133.0,43.9349,44.053,43.9168,43.9349,150133.0
2019-01-16 10:05:00,48.35,48.41,48.28,48.36,151310.0,43.9258,43.9804,43.8622,43.9349,151310.0
2019-01-16 10:10:00,48.36,48.42,48.31,48.31,121651.0,43.9349,43.9894,43.8895,43.8895,121651.0
2019-01-16 10:15:00,48.31,48.37,48.28,48.3,147029.0,43.8895,43.944,43.8622,43.8804,147029.0
2019-01-16 10:20:00,48.3,48.32,48.19,48.26,149193.0,43.8804,43.8986,43.7805,43.8441,149193.0
2019-01-16 10:25:00,48.26,48.35,48.24,48.28,139410.0,43.8441,43.9258,43.8259,43.8622,139410.0
2019-01-16 10:30:00,48.28,48.3,48.15,48.17,158189.0,43.8622,43.8804,43.7441,43.7623,158189.0
2019-01-16 10:35:00,48.16,48.2,48.11,48.12,169808.0,43.7532,43.7896,43.7078,43.7169,169808.0
2019-01-16 10:40:00,48.11,48.17,48.05,48.08,186024.0,43.7078,43.7623,43.6533,43.6805,186024.0
2019-01-16 10:45:00,48.08,48.11,48.06,48.1,144450.0,43.6805,43.7078,43.6624,43.6987,144450.0
2019-01-16 10:50:00,48.1,48.23,48.08,48.21,148458.0,43.6987,43.8168,43.6805,43.7987,148458.0
2019-01-16 10:55:00,48.21,48.28,48.14,48.27,124956.0,43.7987,43.8622,43.7351,43.8532,124956.0
2019-01-16 11:00:00,48.27,48.3,48.21,48.26,124762.0,43.8532,43.8804,43.7987,43.8441,124762.0
2019-01-16 11:05:00,48.26,48.29,48.19,48.28,104474.0,43.8441,43.8713,43.7805,43.8622,104474.0
2019-01-16 11:10:00,48.27,48.34,48.22,48.34,118583.0,43.8532,43.9168,43.8077,43.9168,118583.0
2019-01-16 11:15:00,48.34,48.38,48.29,48.36,143522.0,43.9168,43.9531,43.8713,43.9349,143522.0
2019-01-16 11:20:00,48.36,48.38,48.3,48.35,112760.0,43.9349,43.9531,43.8804,43.9258,112760.0
2019-01-16 11:25:00,48.36,48.36,48.3,48.33,98835.0,43.9349,43.9349,43.8804,43.9077,98835.0
2019-01-16 11:30:00,48.33,48.37,48.29,48.35,97603.0,43.9077,43.944,43.8713,43.9258,97603.0
2019-01-16 11:35:00,48.35,48.44,48.35,48.38,102148.0,43.9258,44.0076,43.9258,43.9531,102148.0
2019-01-16 11:40:00,48.39,48.43,48.36,48.43,89372.0,43.9622,43.9985,43.9349,43.9985,89372.0
2019-01-16 11:45:00,48.43,48.44,48.3,48.3,90459.0,43.9985,44.0076,43.8804,43.8804,90459.0
2019-01-16 11:50:00,48.31,48.31,48.25,48.27,103308.0,43.8895,43.8895,43.835,43.8532,103308.0
2019-01-16 11:55:00,48.28,48.29,48.22,48.25,108513.0,43.8622,43.8713,43.8077,43.835,108513.0
2019-01-16 12:00:00,48.25,48.29,48.19,48.29,150849.0,43.835,43.8713,43.7805,43.8713,150849.0
2019-01-16 12:05:00,48.29,48.35,48.28,48.32,88959.0,43.8713,43.9258,43.8622,43.8986,88959.0
2019-01-16 12:10:00,48.33,48.4,48.31,48.37,96767.0,43.9077,43.9713,43.8895,43.944,96767.0
2019-01-16 12:15:00,48.36,48.38,48.29,48.36,98715.0,43.9349,43.9531,43.8713,43.9349,98715.0
2019-01-16 12:20:00,48.35,48.41,48.32,48.35,86588.0,43.9258,43.9804,43.8986,43.9258,86588.0
2019-01-16 12:25:00,48.36,48.37,48.32,48.34,78595.0,43.9349,43.944,43.8986,43.9168,78595.0
2019-01-16 12:30:00,48.34,48.36,48.25,48.29,116495.0,43.9168,43.9349,43.835,43.8713,116495.0
2019-01-16 12:35:00,48.29,48.31,48.21,48.24,107859.0,43.8713,43.8895,43.7987,43.8259,107859.0
2019-01-16 12:40:00,48.25,48.36,48.24,48.34,68920.0,43.835,43.9349,43.8259,43.9168,68920.0
2019-01-16 12:45:00,48.34,48.37,48.31,48.32,73839.0,43.9168,43.944,43.8895,43.8986,73839.0
2019-01-16 12:50:00,48.32,48.35,48.3,48.31,70010.0,43.8986,43.9258,43.8804,43.8895,70010.0
2019-01-16 12:55:00,48.32,48.34,48.24,48.29,94094.0,43.8986,43.9168,43.8259,43.8713,94094.0
2019-01-16 13:00:00,48.28,48.29,48.22,48.22,96920.0,43.8622,43.8713,43.8077,43.8077,96920.0
2019-01-16 13:05:00,48.23,48.23,48.16,48.18,153214.0,43.8168,43.8168,43.7532,43.7714,153214.0
2019-01-16 13:10:00,48.18,48.24,48.17,48.19,98794.0,43.7714,43.8259,43.7623,43.7805,98794.0
2019-01-16 13:15:00,48.19,48.3,48.16,48.27,77872.0,43.7805,43.8804,43.7532,43.8532,77872.0
2019-01-16 13:20:00,48.27,48.3,48.25,48.27,67814.0,43.8532,43.8804,43.835,43.8532,67814.0
2019-01-16 13:25:00,48.27,48.3,48.17,48.17,94908.0,43.8532,43.8804,43.7623,43.7623,94908.0
2019-01-16 13:30:00,48.17,48.21,48.14,48.15,93528.0,43.7623,43.7987,43.7351,43.7441,93528.0
2019-01-16 13:35:00,48.14,48.17,48.1,48.1,113078.0,43.7351,43.7623,43.6987,43.6987,113078.0
2019-01-16 13:40:00,48.11,48.14,48.08,48.13,107917.0,43.7078,43.7351,43.6805,43.726,107917.0
2019-01-16 13:45:00,48.13,48.19,48.09,48.17,69820.0,43.726,43.7805,43.6896,43.7623,69820.0
2019-01-16 13:50:00,48.17,48.21,48.16,48.16,85249.0,43.7623,43.7987,43.7532,43.7532,85249.0
2019-01-16 13:55:00,48.16,48.2,48.13,48.18,103578.0,43.7532,43.7896,43.726,43.7714,103578.0
2019-01-16 14:00:00,48.19,48.26,48.18,48.21,81878.0,43.7805,43.8441,43.7714,43.7987,81878.0
2019-01-16 14:05:00,48.22,48.29,48.21,48.29,83944.0,43.8077,43.8713,43.7987,43.8713,83944.0
2019-01-16 14:10:00,48.29,48.34,48.23,48.24,122636.0,43.8713,43.9168,43.8168,43.8259,122636.0
2019-01-16 14:15:00,48.24,48.3,48.22,48.24,101648.0,43.8259,43.8804,43.8077,43.8259,101648.0
2019-01-16 14:20:00,48.24,48.3,48.24,48.27,97548.0,43.8259,43.8804,43.8259,43.8532,97548.0
2019-01-16 14:25:00,48.27,48.28,48.2,48.25,118511.0,43.8532,43.8622,43.7896,43.835,118511.0
2019-01-16 14:30:00,48.26,48.31,48.24,48.26,111985.0,43.8441,43.8895,43.8259,43.8441,111985.0
2019-01-16 14:35:00,48.26,48.31,48.24,48.29,122573.0,43.8441,43.8895,43.8259,43.8713,122573.0
2019-01-16 14:40:00,48.3,48.32,48.27,48.3,102302.0,43.8804,43.8986,43.8532,43.8804,102302.0
2019-01-16 14:45:00,48.3,48.39,48.29,48.36,141647.0,43.8804,43.9622,43.8713,43.9349,141647.0
2019-01-16 14:50:00,48.36,48.42,48.28,48.32,203551.0,43.9349,43.9894,43.8622,43.8986,203551.0
2019-01-16 14:55:00,48.32,48.39,48.31,48.36,122301.0,43.8986,43.9622,43.8895,43.9349,122301.0
2019-01-16 15:00:00,48.35,48.41,48.33,48.4,113143.0,43.9258,43.9804,43.9077,43.9713,113143.0
2019-01-16 15:05:00,48.4,48.41,48.35,48.36,176566.0,43.9713,43.9804,43.9258,43.9349,176566.0
2019-01-16 15:10:00,48.36,48.39,48.34,48.34,130478.0,43.9349,43.9622,43.9168,43.9168,130478.0
2019-01-16 15:15:00,48.34,48.4,48.31,48.37,186803.0,43.9168,43.9713,43.8895,43.944,186803.0
2019-01-16 15:20:00,48.37,48.4,48.33,48.34,137341.0,43.944,43.9713,43.9077,43.9168,137341.0
2019-01-16 15:25:00,48.35,48.38,48.33,48.36,144686.0,43.9258,43.9531,43.9077,43.9349,144686.0
2019-01-16 15:30:00,48.36,48.36,48.19,48.22,204225.0,43.9349,43.9349,43.7805,43.8077,204225.0
2019-01-16 15:35:00,48.23,48.26,48.19,48.25,233710.0,43.8168,43.8441,43.7805,43.835,233710.0
2019-01-16 15:40:00,48.24,48.26,48.18,48.19,217639.0,43.8259,43.8441,43.7714,43.7805,217639.0
2019-01-16 15:45:00,48.18,48.21,48.13,48.16,275286.0,43.7714,43.7987,43.726,43.7532,275286.0
2019-01-16 15:50:00,48.16,48.18,48.11,48.15,351324.0,43.7532,43.7714,43.7078,43.7441,351324.0
2019-01-16 15:55:00,48.15,48.18,48.05,48.06,833848.0,43.7441,43.7714,43.6533,43.6624,833848.0
2019-01-17 09:30:00,48.01,48.01,47.81,48.0,241597.0,43.617,43.617,43.4353,43.6079,241597.0
2019-01-17 09:35:00,48.0,48.3,48.0,48.28,157935.0,43.6079,43.8804,43.6079,43.8622,157935.0
2019-01-17 09:40:00,48.3,48.43,48.28,48.43,112775.0,43.8804,43.9985,43.8622,43.9985,112775.0
2019-01-17 09:45:00,48.43,48.51,48.38,48.44,233324.0,43.9985,44.0712,43.9531,44.0076,233324.0
2019-01-17 09:50:00,48.44,48.47,48.29,48.41,163747.0,44.0076,44.0349,43.8713,43.9804,163747.0
2019-01-17 09:55:00,48.41,48.51,48.37,48.45,142905.0,43.9804,44.0712,43.944,44.0167,142905.0
2019-01-17 10:00:00,48.45,48.51,48.42,48.5,105913.0,44.0167,44.0712,43.9894,44.0621,105913.0
2019-01-17 10:05:00,48.5,48.53,48.38,48.4,173445.0,44.0621,44.0894,43.9531,43.9713,173445.0
2019-01-17 10:10:00,48.39,48.57,48.39,48.57,184276.0,43.9622,44.1257,43.9622,44.1257,184276.0
2019-01-17 10:15:00,48.57,48.6,48.45,48.48,170419.0,44.1257,44.153,44.0167,44.0439,170419.0
2019-01-17 10:20:00,48.49,48.57,48.45,48.55,148024.0,44.053,44.1257,44.0167,44.1075,148024.0
2019-01-17 10:25:00,48.54,48.7,48.52,48.69,155788.0,44.0985,44.2438,44.0803,44.2347,155788.0
2019-01-17 10:30:00,48.69,48.69,48.56,48.61,123347.0,44.2347,44.2347,44.1166,44.1621,123347.0
2019-01-17 10:35:00,48.62,48.65,48.48,48.49,111963.0,44.1711,44.1984,44.0439,44.053,111963.0
2019-01-17 10:40:00,48.5,48.57,48.48,48.52,99000.0,44.0621,44.1257,44.0439,44.0803,99000.0
2019-01-17 10:45:00,48.53,48.55,48.45,48.48,110826.0,44.0894,44.1075,44.0167,44.0439,110826.0
2019-01-17 10:50:00,48.48,48.5,48.44,48.44,95591.0,44.0439,44.0621,44.0076,44.0076,95591.0
2019-01-17 10:55:00,48.45,48.52,48.43,48.5,88839.0,44.0167,44.0803,43.9985,44.0621,88839.0
2019-01-17 11:00:00,48.5,48.54,48.39,48.4,88458.0,44.0621,44.0985,43.9622,43.9713,88458.0
2019-01-17 11:05:00,48.39,48.46,48.39,48.46,92114.0,43.9622,44.0258,43.9622,44.0258,92114.0
2019-01-17 11:10:00,48.47,48.51,48.44,48.48,76405.0,44.0349,44.0712,44.0076,44.0439,76405.0
2019-01-17 11:15:00,48.48,48.57,48.48,48.52,106852.0,44.0439,44.1257,44.0439,44.0803,106852.0
2019-01-17 11:20:00,48.52,48.55,48.48,48.51,86107.0,44.0803,44.1075,44.0439,44.0712,86107.0
2019-01-17 11:25:00,48.5,48.58,48.5,48.55,69452.0,44.0621,44.1348,44.0621,44.1075,69452.0
2019-01-17 11:30:00,48.55,48.55,48.51,48.52,70460.0,44.1075,44.1075,44.0712,44.0803,70460.0
2019-01-17 11:35:00,48.52,48.54,48.5,48.53,62589.0,44.0803,44.0985,44.0621,44.0894,62589.0
2019-01-17 11:40:00,48.53,48.55,48.48,48.48,61421.0,44.0894,44.1075,44.0439,44.0439,61421.0
2019-01-17 11:45:00,48.49,48.5,48.45,48.49,60344.0,44.053,44.0621,44.0167,44.053,60344.0
2019-01-17 11:50:00,48.48,48.5,48.45,48.48,63399.0,44.0439,44.0621,44.0167,44.0439,63399.0
2019-01-17 11:55:00,48.48,48.58,48.48,48.56,89238.0,44.0439,44.1348,44.0439,44.1166,89238.0
2019-01-17 12:00:00,48.57,48.57,48.47,48.5,119144.0,44.1257,44.1257,44.0349,44.0621,119144.0
2019-01-17 12:05:00,48.49,48.49,48.42,48.47,52981.0,44.053,44.053,43.9894,44.0349,52981.0
2019-01-17 12:10:00,48.47,48.51,48.46,48.5,57091.0,44.0349,44.0712,44.0258,44.0621,57091.0
2019-01-17 12:15:00,48.5,48.5,48.44,48.46,63885.0,44.0621,44.0621,44.0076,44.0258,63885.0
2019-01-17 12:20:00,48.46,48.49,48.45,48.49,57998.0,44.0258,44.053,44.0167,44.053,57998.0
2019-01-17 12:25:00,48.49,48.51,48.45,48.51,61640.0,44.053,44.0712,44.0167,44.0712,61640.0
2019-01-17 12:30:00,48.51,48.51,48.49,48.49,66636.0,44.0712,44.0712,44.053,44.053,66636.0
2019-01-17 12:35:00,48.5,48.5,48.4,48.42,218369.0,44.0621,44.0621,43.9713,43.9894,218369.0
2019-01-17 12:40:00,48.43,48.45,48.35,48.35,150366.0,43.9985,44.0167,43.9258,43.9258,150366.0
2019-01-17 12:45:00,48.36,48.38,48.26,48.27,335843.0,43.9349,43.9531,43.8441,43.8532,335843.0
2019-01-17 12:50:00,48.26,48.33,48.23,48.29,133338.0,43.8441,43.9077,43.8168,43.8713,133338.0
2019-01-17 12:55:00,48.29,48.33,48.27,48.3,119898.0,43.8713,43.9077,43.8532,43.8804,119898.0
2019-01-17 13:00:00,48.3,48.36,48.27,48.3,181125.0,43.8804,43.9349,43.8532,43.8804,181125.0
2019-01-17 13:05:00,48.31,48.37,48.29,48.36,87710.0,43.8895,43.944,43.8713,43.9349,87710.0
2019-01-17 13:10:00,48.35,48.41,48.33,48.39,110876.0,43.9258,43.9804,43.9077,43.9622,110876.0
2019-01-17 13:15:00,48.39,48.46,48.37,48.44,116192.0,43.9622,44.0258,43.944,44.0076,116192.0
2019-01-17 13:20:00,48.44,48.5,48.42,48.43,116801.0,44.0076,44.0621,43.9894,43.9985,116801.0
2019-01-17 13:25:00,48.43,48.49,48.42,48.44,90947.0,43.9985,44.053,43.9894,44.0076,90947.0
2019-01-17 13:30:00,48.45,48.5,48.44,48.48,105290.0,44.0167,44.0621,44.0076,44.0439,105290.0
2019-01-17 13:35:00,48.48,48.51,48.43,48.5,83248.0,44.0439,44.0712,43.9985,44.0621,83248.0
2019-01-17 13:40:00,48.5,48.51,48.44,48.48,122701.0,44.0621,44.0712,44.0076,44.0439,122701.0
2019-01-17 13:45:00,48.48,48.51,48.47,48.5,94664.0,44.0439,44.0712,44.0349,44.0621,94664.0
2019-01-17 13:50:00,48.51,48.51,48.46,48.5,86852.0,44.0712,44.0712,44.0258,44.0621,86852.0
2019-01-17 13:55:00,48.5,48.52,48.46,48.49,103023.0,44.0621,44.0803,44.0258,44.053,103023.0
2019-01-17 14:00:00,48.49,48.54,48.48,48.48,94322.0,44.053,44.0985,44.0439,44.0439,94322.0
2019-01-17 14:05:00,48.48,48.51,48.45,48.46,134069.0,44.0439,44.0712,44.0167,44.0258,134069.0
2019-01-17 14:10:00,48.47,48.5,48.43,48.43,105052.0,44.0349,44.0621,43.9985,43.9985,105052.0
2019-01-17 14:15:00,48.43,48.52,48.43,48.52,155396.0,43.9985,44.0803,43.9985,44.0803,155396.0
2019-01-17 14:20:00,48.52,48.52,48.46,48.51,109183.0,44.0803,44.0803,44.0258,44.0712,109183.0
2019-01-17 14:25:00,48.51,48.54,48.5,48.51,100632.0,44.0712,44.0985,44.0621,44.0712,100632.0
2019-01-17 14:30:00,48.51,48.56,48.49,48.54,105303.0,44.0712,44.1166,44.053,44.0985,105303.0
2019-01-17 14:35:00,48.54,48.66,48.5,48.62,262903.0,44.0985,44.2075,44.0621,44.1711,262903.0
2019-01-17 14:40:00,48.62,48.77,48.62,48.74,195168.0,44.1711,44.3074,44.1711,44.2802,195168.0
2019-01-17 14:45:00,48.75,48.9,48.75,48.9,272743.0,44.2892,44.4255,44.2892,44.4255,272743.0
2019-01-17 14:50:00,48.9,48.91,48.7,48.71,234655.0,44.4255,44.4346,44.2438,44.2529,234655.0
2019-01-17 14:55:00,48.71,48.73,48.52,48.63,252862.0,44.2529,44.2711,44.0803,44.1802,252862.0
2019-01-17 15:00:00,48.63,48.65,48.5,48.54,187621.0,44.1802,44.1984,44.0621,44.0985,187621.0
2019-01-17 15:05:00,48.53,48.6,48.5,48.54,180292.0,44.0894,44.153,44.0621,44.0985,180292.0
2019-01-17 15:10:00,48.55,48.57,48.5,48.54,166634.0,44.1075,44.1257,44.0621,44.0985,166634.0
2019-01-17 15:15:00,48.54,48.61,48.51,48.61,115998.0,44.0985,44.1621,44.0712,44.1621,115998.0
2019-01-17 15:20:00,48.61,48.7,48.59,48.64,135281.0,44.1621,44.2438,44.1439,44.1893,135281.0
2019-01-17 15:25:00,48.65,48.69,48.57,48.69,121838.0,44.1984,44.2347,44.1257,44.2347,121838.0
2019-01-17 15:30:00,48.68,48.74,48.66,48.71,154271.0,44.2256,44.2802,44.2075,44.2529,154271.0
2019-01-17 15:35:00,48.72,48.75,48.7,48.71,148915.0,44.262,44.2892,44.2438,44.2529,148915.0
2019-01-17 15:40:00,48.71,48.74,48.61,48.62,174589.0,44.2529,44.2802,44.1621,44.1711,174589.0
2019-01-17 15:45:00,48.61,48.66,48.56,48.57,195967.0,44.1621,44.2075,44.1166,44.1257,195967.0
2019-01-17 15:50:00,48.58,48.62,48.55,48.59,268757.0,44.1348,44.1711,44.1075,44.1439,268757.0
2019-01-17 15:55:00,48.59,48.63,48.54,48.59,606412.0,44.1439,44.1802,44.0985,44.1439,606412.0
2019-01-18 09:30:00,48.94,48.99,48.89,48.89,13151.0,44.4619,44.5073,44.4164,44.4164,13151.0
2019-01-18 09:35:00,48.9,49.29,48.87,49.24,1684572.0,44.4255,44.7798,44.3983,44.7344,1684572.0
2019-01-18 09:40:00,49.25,49.4,49.24,49.31,166503.0,44.7435,44.8798,44.7344,44.798,166503.0
2019-01-18 09:45:00,49.31,49.5,49.28,49.45,222209.0,44.798,44.9706,44.7707,44.9252,222209.0
2019-01-18 09:50:00,49.44,49.45,49.15,49.16,281243.0,44.9161,44.9252,44.6526,44.6617,281243.0
2019-01-18 09:55:00,49.16,49.23,49.1,49.23,171624.0,44.6617,44.7253,44.6072,44.7253,171624.0
2019-01-18 10:00:00,49.23,49.3,49.18,49.3,182896.0,44.7253,44.7889,44.6799,44.7889,182896.0
2019-01-18 10:05:00,49.29,49.29,49.16,49.16,192163.0,44.7798,44.7798,44.6617,44.6617,192163.0
2019-01-18 10:10:00,49.17,49.21,49.1,49.16,144886.0,44.6708,44.7072,44.6072,44.6617,144886.0
2019-01-18 10:15:00,49.15,49.21,49.06,49.08,325071.0,44.6526,44.7072,44.5709,44.589,325071.0
2019-01-18 10:20:00,49.08,49.13,49.01,49.05,208078.0,44.589,44.6345,44.5255,44.5618,208078.0
2019-01-18 10:25:00,49.05,49.14,49.01,49.13,142616.0,44.5618,44.6436,44.5255,44.6345,142616.0
2019-01-18 10:30:00,49.13,49.23,49.12,49.19,158293.0,44.6345,44.7253,44.6254,44.689,158293.0
2019-01-18 10:35:00,49.19,49.21,49.07,49.07,143391.0,44.689,44.7072,44.58,44.58,143391.0
2019-01-18 10:40:00,49.07,49.21,49.06,49.19,156782.0,44.58,44.7072,44.5709,44.689,156782.0
2019-01-18 10:45:00,49.19,49.28,49.19,49.19,118071.0,44.689,44.7707,44.689,44.689,118071.0
2019-01-18 10:50:00,49.19,49.28,49.15,49.28,90832.0,44.689,44.7707,44.6526,44.7707,90832.0
2019-01-18 10:55:00,49.28,49.31,49.23,49.28,80950.0,44.7707,44.798,44.7253,44.7707,80950.0
2019-01-18 11:00:00,49.27,49.27,49.16,49.24,139472.0,44.7617,44.7617,44.6617,44.7344,139472.0
2019-01-18 11:05:00,49.23,49.26,49.2,49.26,104059.0,44.7253,44.7526,44.6981,44.7526,104059.0
2019-01-18 11:10:00,49.25,49.27,49.23,49.24,79554.0,44.7435,44.7617,44.7253,44.7344,79554.0
2019-01-18 11:15:00,49.25,49.26,49.22,49.22,90462.0,44.7435,44.7526,44.7162,44.7162,90462.0
2019-01-18 11:20:00,49.23,49.31,49.21,49.3,131389.0,44.7253,44.798,44.7072,44.7889,131389.0
2019-01-18 11:25:00,49.29,49.42,49.28,49.38,151545.0,44.7798,44.8979,44.7707,44.8616,151545.0
2019-01-18 11:30:00,49.37,49.37,49.27,49.32,141397.0,44.8525,44.8525,44.7617,44.8071,141397.0
2019-01-18 11:35:00,49.32,49.4,49.22,49.38,141499.0,44.8071,44.8798,44.7162,44.8616,141499.0
2019-01-18 11:40:00,49.38,49.4,49.33,49.37,106998.0,44.8616,44.8798,44.8162,44.8525,106998.0
2019-01-18 11:45:00,49.38,49.39,49.32,49.35,105549.0,44.8616,44.8707,44.8071,44.8343,105549.0
2019-01-18 11:50:00,49.35,49.35,49.29,49.31,106203.0,44.8343,44.8343,44.7798,44.798,106203.0
2019-01-18 11:55:00,49.31,49.38,49.29,49.37,143575.0,44.798,44.8616,44.7798,44.8525,143575.0
2019-01-18 12:00:00,49.37,49.4,49.33,49.35,150523.0,44.8525,44.8798,44.8162,44.8343,150523.0
2019-01-18 12:05:00,49.36,49.38,49.29,49.34,129083.0,44.8434,44.8616,44.7798,44.8253,129083.0
2019-01-18 12:10:00,49.34,49.45,49.34,49.45,196075.0,44.8253,44.9252,44.8253,44.9252,196075.0
2019-01-18 12:15:00,49.45,49.49,49.37,49.44,132282.0,44.9252,44.9615,44.8525,44.9161,132282.0
2019-01-18 12:20:00,49.45,49.49,49.42,49.48,79930.0,44.9252,44.9615,44.8979,44.9524,79930.0
2019-01-18 12:25:00,49.48,49.5,49.44,49.45,96071.0,44.9524,44.9706,44.9161,44.9252,96071.0
2019-01-18 12:30:00,49.45,49.49,49.41,49.47,83967.0,44.9252,44.9615,44.8889,44.9434,83967.0
2019-01-18 12:35:00,49.47,49.49,49.42,49.48,102486.0,44.9434,44.9615,44.8979,44.9524,102486.0
2019-01-18 12:40:00,49.49,49.54,49.46,49.5,159712.0,44.9615,45.007,44.9343,44.9706,159712.0
2019-01-18 12:45:00,49.49,49.5,49.43,49.47,90360.0,44.9615,44.9706,44.907,44.9434,90360.0
2019-01-18 12:50:00,49.46,49.48,49.42,49.45,82504.0,44.9343,44.9524,44.8979,44.9252,82504.0
2019-01-18 12:55:00,49.45,49.45,49.34,49.37,111664.0,44.9252,44.9252,44.8253,44.8525,111664.0
2019-01-18 13:00:00,49.37,49.39,49.34,49.37,121464.0,44.8525,44.8707,44.8253,44.8525,121464.0
2019-01-18 13:05:00,49.36,49.38,49.24,49.25,187279.0,44.8434,44.8616,44.7344,44.7435,187279.0
2019-01-18 13:10:00,49.24,49.28,49.17,49.21,207485.0,44.7344,44.7707,44.6708,44.7072,207485.0
2019-01-18 13:15:00,49.2,49.21,49.08,49.19,294463.0,44.6981,44.7072,44.589,44.689,294463.0
2019-01-18 13:20:00,49.19,49.19,49.09,49.17,106140.0,44.689,44.689,44.5981,44.6708,106140.0
2019-01-18 13:25:00,49.17,49.22,49.08,49.15,92386.0,44.6708,44.7162,44.589,44.6526,92386.0
2019-01-18 13:30:00,49.16,49.22,49.15,49.2,93756.0,44.6617,44.7162,44.6526,44.6981,93756.0
2019-01-18 13:35:00,49.2,49.29,49.19,49.28,87783.0,44.6981,44.7798,44.689,44.7707,87783.0
2019-01-18 13:40:00,49.28,49.36,49.27,49.33,125661.0,44.7707,44.8434,44.7617,44.8162,125661.0
2019-01-18 13:45:00,49.32,49.33,49.25,49.3,91179.0,44.8071,44.8162,44.7435,44.7889,91179.0
2019-01-18 13:50:00,49.3,49.33,49.24,49.26,129907.0,44.7889,44.8162,44.7344,44.7526,129907.0
2019-01-18 13:55:00,49.26,49.33,49.25,49.33,93503.0,44.7526,44.8162,44.7435,44.8162,93503.0
2019-01-18 14:00:00,49.32,49.34,49.25,49.3,80703.0,44.8071,44.8253,44.7435,44.7889,80703.0
2019-01-18 14:05:00,49.3,49.37,49.26,49.34,100804.0,44.7889,44.8525,44.7526,44.8253,100804.0
2019-01-18 14:10:00,49.34,49.39,49.3,49.36,88848.0,44.8253,44.8707,44.7889,44.8434,88848.0
2019-01-18 14:15:00,49.37,49.43,49.34,49.37,91813.0,44.8525,44.907,44.8253,44.8525,91813.0
2019-01-18 14:20:00,49.37,49.45,49.35,49.45,142111.0,44.8525,44.9252,44.8343,44.9252,142111.0
2019-01-18 14:25:00,49.45,49.45,49.33,49.36,155782.0,44.9252,44.9252,44.8162,44.8434,155782.0
2019-01-18 14:30:00,49.35,49.38,49.24,49.25,120805.0,44.8343,44.8616,44.7344,44.7435,120805.0
2019-01-18 14:35:00,49.25,49.3,49.24,49.28,93762.0,44.7435,44.7889,44.7344,44.7707,93762.0
2019-01-18 14:40:00,49.28,49.35,49.27,49.32,114228.0,44.7707,44.8343,44.7617,44.8071,114228.0
2019-01-18 14:45:00,49.32,49.4,49.31,49.4,106842.0,44.8071,44.8798,44.798,44.8798,106842.0
2019-01-18 14:50:00,49.4,49.41,49.34,49.38,124037.0,44.8798,44.8889,44.8253,44.8616,124037.0
2019-01-18 14:55:00,49.39,49.41,49.35,49.37,134138.0,44.8707,44.8889,44.8343,44.8525,134138.0
2019-01-18 15:00:00,49.36,49.37,49.32,49.35,110435.0,44.8434,44.8525,44.8071,44.8343,110435.0
2019-01-18 15:05:00,49.36,49.4,49.33,49.39,143092.0,44.8434,44.8798,44.8162,44.8707,143092.0
2019-01-18 15:10:00,49.39,49.44,49.36,49.43,184084.0,44.8707,44.9161,44.8434,44.907,184084.0
2019-01-18 15:15:00,49.43,49.44,49.36,49.38,184368.0,44.907,44.9161,44.8434,44.8616,184368.0
2019-01-18 15:20:00,49.39,49.4,49.33,49.34,165529.0,44.8707,44.8798,44.8162,44.8253,165529.0
2019-01-18 15:25:00,49.34,49.39,49.31,49.38,152929.0,44.8253,44.8707,44.798,44.8616,152929.0
2019-01-18 15:30:00,49.37,49.39,49.27,49.3,210537.0,44.8525,44.8707,44.7617,44.7889,210537.0
2019-01-18 15:35:00,49.3,49.39,49.29,49.38,215280.0,44.7889,44.8707,44.7798,44.8616,215280.0
2019-01-18 15:40:00,49.38,49.41,49.37,49.39,205138.0,44.8616,44.8889,44.8525,44.8707,205138.0
2019-01-18 15:45:00,49.39,49.42,49.24,49.28,317427.0,44.8707,44.8979,44.7344,44.7707,317427.0
2019-01-18 15:50:00,49.28,49.29,49.22,49.26,295973.0,44.7707,44.7798,44.7162,44.7526,295973.0
2019-01-18 15:55:00,49.26,49.3,49.19,49.28,1000754.0,44.7526,44.7889,44.689,44.7707,1000754.0
2019-01-22 09:30:00,48.84,49.17,48.82,49.09,360847.0,44.371,44.6708,44.3528,44.5981,360847.0
2019-01-22 09:35:00,49.09,49.1,48.96,49.04,194910.0,44.5981,44.6072,44.48,44.5527,194910.0
2019-01-22 09:40:00,49.04,49.04,48.85,48.86,209927.0,44.5527,44.5527,44.3801,44.3892,209927.0
2019-01-22 09:45:00,48.86,48.91,48.8,48.83,175779.0,44.3892,44.4346,44.3347,44.3619,175779.0
2019-01-22 09:50:00,48.83,48.92,48.77,48.84,137256.0,44.3619,44.4437,44.3074,44.371,137256.0
2019-01-22 09:55:00,48.84,48.94,48.84,48.87,135935.0,44.371,44.4619,44.371,44.3983,135935.0
2019-01-22 10:00:00,48.86,48.96,48.84,48.89,142695.0,44.3892,44.48,44.371,44.4164,142695.0
2019-01-22 10:05:00,48.88,48.92,48.83,48.91,147480.0,44.4073,44.4437,44.3619,44.4346,147480.0
2019-01-22 10:10:00,48.92,49.01,48.88,48.89,118313.0,44.4437,44.5255,44.4073,44.4164,118313.0
2019-01-22 10:15:00,48.89,49.03,48.86,48.98,163747.0,44.4164,44.5436,44.3892,44.4982,163747.0
2019-01-22 10:20:00,48.98,49.01,48.96,48.98,119557.0,44.4982,44.5255,44.48,44.4982,119557.0
2019-01-22 10:25:00,48.99,49.02,48.98,49.0,107896.0,44.5073,44.5345,44.4982,44.5164,107896.0
2019-01-22 10:30:00,49.0,49.02,48.98,49.01,128652.0,44.5164,44.5345,44.4982,44.5255,128652.0
2019-01-22 10:35:00,49.0,49.02,48.98,49.0,103610.0,44.5164,44.5345,44.4982,44.5164,103610.0
2019-01-22 10:40:00,49.0,49.02,48.92,48.97,125044.0,44.5164,44.5345,44.4437,44.4891,125044.0
2019-01-22 10:45:00,48.97,49.03,48.96,49.02,97684.0,44.4891,44.5436,44.48,44.5345,97684.0
2019-01-22 10:50:00,49.02,49.06,48.97,48.99,96484.0,44.5345,44.5709,44.4891,44.5073,96484.0
2019-01-22 10:55:00,48.99,49.03,48.95,48.97,77625.0,44.5073,44.5436,44.4709,44.4891,77625.0
2019-01-22 11:00:00,48.97,49.02,48.94,49.0,98292.0,44.4891,44.5345,44.4619,44.5164,98292.0
2019-01-22 11:05:00,49.0,49.05,48.99,49.0,91111.0,44.5164,44.5618,44.5073,44.5164,91111.0
2019-01-22 11:10:00,49.0,49.0,48.93,48.96,122739.0,44.5164,44.5164,44.4528,44.48,122739.0
2019-01-22 11:15:00,48.96,48.99,48.95,48.95,95648.0,44.48,44.5073,44.4709,44.4709,95648.0
2019-01-22 11:20:00,48.96,49.04,48.95,49.04,170327.0,44.48,44.5527,44.4709,44.5527,170327.0
2019-01-22 11:25:00,49.04,49.09,49.03,49.09,84339.0,44.5527,44.5981,44.5436,44.5981,84339.0
2019-01-22 11:30:00,49.08,49.13,49.06,49.1,133281.0,44.589,44.6345,44.5709,44.6072,133281.0
2019-01-22 11:35:00,49.1,49.16,49.1,49.14,70591.0,44.6072,44.6617,44.6072,44.6436,70591.0
2019-01-22 11:40:00,49.14,49.15,48.95,48.98,92231.0,44.6436,44.6526,44.4709,44.4982,92231.0
2019-01-22 11:45:00,48.98,49.04,48.96,49.0,96461.0,44.4982,44.5527,44.48,44.5164,96461.0
2019-01-22 11:50:00,49.0,49.03,48.87,48.91,145071.0,44.5164,44.5436,44.3983,44.4346,145071.0
2019-01-22 11:55:00,48.91,48.92,48.85,48.88,154237.0,44.4346,44.4437,44.3801,44.4073,154237.0
2019-01-22 12:00:00,48.89,48.97,48.87,48.94,152356.0,44.4164,44.4891,44.3983,44.4619,152356.0
2019-01-22 12:05:00,48.95,49.01,48.92,48.97,109859.0,44.4709,44.5255,44.4437,44.4891,109859.0
2019-01-22 12:10:00,48.98,48.99,48.93,48.94,69452.0,44.4982,44.5073,44.4528,44.4619,69452.0
2019-01-22 12:15:00,48.94,49.01,48.94,48.99,68759.0,44.4619,44.5255,44.4619,44.5073,68759.0
2019-01-22 12:20:00,49.0,49.0,48.95,48.98,67853.0,44.5164,44.5164,44.4709,44.4982,67853.0
2019-01-22 12:25:00,48.98,49.01,48.94,49.0,65274.0,44.4982,44.5255,44.4619,44.5164,65274.0
2019-01-22 12:30:00,49.0,49.01,48.95,48.98,84525.0,44.5164,44.5255,44.4709,44.4982,84525.0
2019-01-22 12:35:00,48.99,49.05,48.96,49.02,82716.0,44.5073,44.5618,44.48,44.5345,82716.0
2019-01-22 12:40:00,49.02,49.08,49.0,49.07,78522.0,44.5345,44.589,44.5164,44.58,78522.0
2019-01-22 12:45:00,49.07,49.08,49.02,49.05,75575.0,44.58,44.589,44.5345,44.5618,75575.0
2019-01-22 12:50:00,49.05,49.11,49.04,49.08,64783.0,44.5618,44.6163,44.5527,44.589,64783.0
2019-01-22 12:55:00,49.07,49.11,49.06,49.09,65489.0,44.58,44.6163,44.5709,44.5981,65489.0
2019-01-22 13:00:00,49.09,49.09,48.97,49.0,82636.0,44.5981,44.5981,44.4891,44.5164,82636.0
2019-01-22 13:05:00,49.0,49.01,48.87,48.91,82327.0,44.5164,44.5255,44.3983,44.4346,82327.0
2019-01-22 13:10:00,48.9,48.92,48.84,48.89,116633.0,44.4255,44.4437,44.371,44.4164,116633.0
2019-01-22 13:15:00,48.9,48.93,48.85,48.86,62828.0,44.4255,44.4528,44.3801,44.3892,62828.0
2019-01-22 13:20:00,48.86,48.94,48.86,48.88,113553.0,44.3892,44.4619,44.3892,44.4073,113553.0
2019-01-22 13:25:00,48.87,48.95,48.87,48.91,102632.0,44.3983,44.4709,44.3983,44.4346,102632.0
2019-01-22 13:30:00,48.91,48.92,48.87,48.89,93248.0,44.4346,44.4437,44.3983,44.4164,93248.0
2019-01-22 13:35:00,48.89,48.94,48.89,48.94,63280.0,44.4164,44.4619,44.4164,44.4619,63280.0
2019-01-22 13:40:00,48.94,48.95,48.84,48.86,71685.0,44.4619,44.4709,44.371,44.3892,71685.0
2019-01-22 13:45:00,48.86,48.94,48.85,48.92,78514.0,44.3892,44.4619,44.3801,44.4437,78514.0
2019-01-22 13:50:00,48.93,48.97,48.92,48.95,72285.0,44.4528,44.4891,44.4437,44.4709,72285.0
2019-01-22 13:55:00,48.95,49.0,48.95,48.98,60383.0,44.4709,44.5164,44.4709,44.4982,60383.0
2019-01-22 14:00:00,48.98,49.0,48.92,48.95,87013.0,44.4982,44.5164,44.4437,44.4709,87013.0
2019-01-22 14:05:00,48.95,48.99,48.93,48.95,95272.0,44.4709,44.5073,44.4528,44.4709,95272.0
2019-01-22 14:10:00,48.95,48.99,48.94,48.96,78645.0,44.4709,44.5073,44.4619,44.48,78645.0
2019-01-22 14:15:00,48.96,49.03,48.96,49.0,77409.0,44.48,44.5436,44.48,44.5164,77409.0
2019-01-22 14:20:00,49.0,49.02,48.89,48.9,75905.0,44.5164,44.5345,44.4164,44.4255,75905.0
2019-01-22 14:25:00,48.9,48.94,48.83,48.83,49175.0,44.4255,44.4619,44.3619,44.3619,49175.0
2019-01-22 14:30:00,48.83,48.89,48.8,48.87,76319.0,44.3619,44.4164,44.3347,44.3983,76319.0
2019-01-22 14:35:00,48.87,48.88,48.77,48.8,87873.0,44.3983,44.4073,44.3074,44.3347,87873.0
2019-01-22 14:40:00,48.82,48.87,48.76,48.79,197870.0,44.3528,44.3983,44.2983,44.3256,197870.0
2019-01-22 14:45:00,48.79,48.83,48.76,48.79,89025.0,44.3256,44.3619,44.2983,44.3256,89025.0
2019-01-22 14:50:00,48.79,48.84,48.73,48.79,134435.0,44.3256,44.371,44.2711,44.3256,134435.0
2019-01-22 14:55:00,48.8,48.9,48.79,48.89,131264.0,44.3347,44.4255,44.3256,44.4164,131264.0
2019-01-22 15:00:00,48.89,48.93,48.78,48.8,175879.0,44.4164,44.4528,44.3165,44.3347,175879.0
2019-01-22 15:05:00,48.8,48.84,48.77,48.79,120906.0,44.3347,44.371,44.3074,44.3256,120906.0
2019-01-22 15:10:00,48.79,48.84,48.74,48.8,144678.0,44.3256,44.371,44.2802,44.3347,144678.0
2019-01-22 15:15:00,48.8,48.85,48.74,48.79,178317.0,44.3347,44.3801,44.2802,44.3256,178317.0
2019-01-22 15:20:00,48.79,48.87,48.78,48.84,196257.0,44.3256,44.3983,44.3165,44.371,196257.0
2019-01-22 15:25:00,48.84,48.89,48.82,48.87,141265.0,44.371,44.4164,44.3528,44.3983,141265.0
2019-01-22 15:30:00,48.88,48.88,48.77,48.77,188874.0,44.4073,44.4073,44.3074,44.3074,188874.0
2019-01-22 15:35:00,48.76,48.93,48.73,48.92,378024.0,44.2983,44.4528,44.2711,44.4437,378024.0
2019-01-22 15:40:00,48.91,49.0,48.66,48.78,479477.0,44.4346,44.5164,44.2075,44.3165,479477.0
2019-01-22 15:45:00,48.79,48.83,48.7,48.75,325211.0,44.3256,44.3619,44.2438,44.2892,325211.0
2019-01-22 15:50:00,48.75,48.81,48.72,48.74,216633.0,44.2892,44.3438,44.262,44.2802,216633.0
2019-01-22 15:55:00,48.75,48.97,48.71,48.97,694583.0,44.2892,44.4891,44.2529,44.4891,694583.0
2019-01-23 09:30:00,49.19,49.48,49.08,49.46,336051.0,44.689,44.9524,44.589,44.9343,336051.0
2019-01-23 09:35:00,49.46,49.48,49.29,49.34,123093.0,44.9343,44.9524,44.7798,44.8253,123093.0
2019-01-23 09:40:00,49.34,49.45,49.26,49.29,108264.0,44.8253,44.9252,44.7526,44.7798,108264.0
2019-01-23 09:45:00,49.29,49.39,49.29,49.35,132028.0,44.7798,44.8707,44.7798,44.8343,132028.0
2019-01-23 09:50:00,49.35,49.39,49.31,49.33,166939.0,44.8343,44.8707,44.798,44.8162,166939.0
2019-01-23 09:55:00,49.33,49.36,49.24,49.25,173251.0,44.8162,44.8434,44.7344,44.7435,173251.0
2019-01-23 10:00:00,49.25,49.36,49.24,49.34,127842.0,44.7435,44.8434,44.7344,44.8253,127842.0
2019-01-23 10:05:00,49.34,49.35,49.25,49.28,109790.0,44.8253,44.8343,44.7435,44.7707,109790.0
2019-01-23 10:10:00,49.28,49.29,49.18,49.26,141842.0,44.7707,44.7798,44.6799,44.7526,141842.0
2019-01-23 10:15:00,49.26,49.31,49.22,49.27,261681.0,44.7526,44.798,44.7162,44.7617,261681.0
2019-01-23 10:20:00,49.26,49.32,49.25,49.3,91482.0,44.7526,44.8071,44.7435,44.7889,91482.0
2019-01-23 10:25:00,49.3,49.34,49.27,49.29,145886.0,44.7889,44.8253,44.7617,44.7798,145886.0
2019-01-23 10:30:00,49.29,49.3,49.21,49.25,134727.0,44.7798,44.7889,44.7072,44.7435,134727.0
2019-01-23 10:35:00,49.24,49.29,49.2,49.26,148421.0,44.7344,44.7798,44.6981,44.7526,148421.0
2019-01-23 10:40:00,49.25,49.28,49.21,49.22,117641.0,44.7435,44.7707,44.7072,44.7162,117641.0
2019-01-23 10:45:00,49.21,49.22,49.12,49.19,181204.0,44.7072,44.7162,44.6254,44.689,181204.0
2019-01-23 10:50:00,49.19,49.28,49.13,49.28,259731.0,44.689,44.7707,44.6345,44.7707,259731.0
2019-01-23 10:55:00,49.28,49.32,49.22,49.26,155764.0,44.7707,44.8071,44.7162,44.7526,155764.0
2019-01-23 11:00:00,49.27,49.3,49.21,49.3,120909.0,44.7617,44.7889,44.7072,44.7889,120909.0
2019-01-23 11:05:00,49.3,49.35,49.28,49.29,166525.0,44.7889,44.8343,44.7707,44.7798,166525.0
2019-01-23 11:10:00,49.29,49.35,49.28,49.33,154967.0,44.7798,44.8343,44.7707,44.8162,154967.0
2019-01-23 11:15:00,49.33,49.39,49.24,49.3,150188.0,44.8162,44.8707,44.7344,44.7889,150188.0
2019-01-23 11:20:00,49.3,49.31,49.25,49.27,130855.0,44.7889,44.798,44.7435,44.7617,130855.0
2019-01-23 11:25:00,49.27,49.28,49.2,49.25,141046.0,44.7617,44.7707,44.6981,44.7435,141046.0
2019-01-23 11:30:00,49.25,49.25,49.17,49.24,92125.0,44.7435,44.7435,44.6708,44.7344,92125.0
2019-01-23 11:35:00,49.25,49.25,49.21,49.25,111365.0,44.7435,44.7435,44.7072,44.7435,111365.0
2019-01-23 11:40:00,49.24,49.24,49.12,49.13,119952.0,44.7344,44.7344,44.6254,44.6345,119952.0
2019-01-23 11:45:00,49.13,49.16,49.09,49.1,111815.0,44.6345,44.6617,44.5981,44.6072,111815.0
2019-01-23 11:50:00,49.1,49.12,48.99,49.01,126091.0,44.6072,44.6254,44.5073,44.5255,126091.0
2019-01-23 11:55:00,49.01,49.05,48.93,48.98,226002.0,44.5255,44.5618,44.4528,44.4982,226002.0
2019-01-23 12:00:00,48.97,49.04,48.95,49.02,216314.0,44.4891,44.5527,44.4709,44.5345,216314.0
2019-01-23 12:05:00,49.01,49.04,48.89,48.96,178205.0,44.5255,44.5527,44.4164,44.48,178205.0
2019-01-23 12:10:00,48.96,49.01,48.93,48.96,102871.0,44.48,44.5255,44.4528,44.48,102871.0
2019-01-23 12:15:00,48.96,48.96,48.84,48.91,130341.0,44.48,44.48,44.371,44.4346,130341.0
2019-01-23 12:20:00,48.91,48.91,48.85,48.9,120388.0,44.4346,44.4346,44.3801,44.4255,120388.0
2019-01-23 12:25:00,48.9,48.94,48.87,48.91,125285.0,44.4255,44.4619,44.3983,44.4346,125285.0
2019-01-23 12:30:00,48.91,48.94,48.85,48.86,116033.0,44.4346,44.4619,44.3801,44.3892,116033.0
2019-01-23 12:35:00,48.85,48.9,48.83,48.89,142683.0,44.3801,44.4255,44.3619,44.4164,142683.0
2019-01-23 12:40:00,48.89,48.97,48.88,48.96,97565.0,44.4164,44.4891,44.4073,44.48,97565.0
2019-01-23 12:45:00,48.97,49.01,48.95,49.0,123577.0,44.4891,44.5255,44.4709,44.5164,123577.0
2019-01-23 12:50:00,49.0,49.03,48.99,49.02,74436.0,44.5164,44.5436,44.5073,44.5345,74436.0
2019-01-23 12:55:00,49.02,49.07,48.99,49.06,99535.0,44.5345,44.58,44.5073,44.5709,99535.0
2019-01-23 13:00:00,49.06,49.06,48.97,48.97,86312.0,44.5709,44.5709,44.4891,44.4891,86312.0
2019-01-23 13:05:00,48.97,49.09,48.97,49.07,113519.0,44.4891,44.5981,44.4891,44.58,113519.0
2019-01-23 13:10:00,49.07,49.08,48.99,49.01,83692.0,44.58,44.589,44.5073,44.5255,83692.0
2019-01-23 13:15:00,49.02,49.12,49.01,49.08,94885.0,44.5345,44.6254,44.5255,44.589,94885.0
2019-01-23 13:20:00,49.09,49.12,49.07,49.09,97982.0,44.5981,44.6254,44.58,44.5981,97982.0
2019-01-23 13:25:00,49.08,49.11,49.01,49.04,92173.0,44.589,44.6163,44.5255,44.5527,92173.0
2019-01-23 13:30:00,49.03,49.12,49.03,49.08,118813.0,44.5436,44.6254,44.5436,44.589,118813.0
2019-01-23 13:35:00,49.09,49.14,49.09,49.13,82849.0,44.5981,44.6436,44.5981,44.6345,82849.0
2019-01-23 13:40:00,49.13,49.13,49.07,49.12,101344.0,44.6345,44.6345,44.58,44.6254,101344.0
2019-01-23 13:45:00,49.13,49.16,49.11,49.13,75423.0,44.6345,44.6617,44.6163,44.6345,75423.0
2019-01-23 13:50:00,49.13,49.13,49.06,49.12,86181.0,44.6345,44.6345,44.5709,44.6254,86181.0
2019-01-23 13:55:00,49.11,49.16,49.08,49.12,151915.0,44.6163,44.6617,44.589,44.6254,151915.0
2019-01-23 14:00:00,49.13,49.23,49.13,49.22,100183.0,44.6345,44.7253,44.6345,44.7162,100183.0
2019-01-23 14:05:00,49.22,49.22,49.16,49.2,80732.0,44.7162,44.7162,44.6617,44.6981,80732.0
2019-01-23 14:10:00,49.2,49.22,49.17,49.18,84936.0,44.6981,44.7162,44.6708,44.6799,84936.0
2019-01-23 14:15:00,49.17,49.18,49.1,49.14,90341.0,44.6708,44.6799,44.6072,44.6436,90341.0
2019-01-23 14:20:00,49.15,49.19,49.14,49.19,103303.0,44.6526,44.689,44.6436,44.689,103303.0
2019-01-23 14:25:00,49.19,49.23,49.17,49.21,116686.0,44.689,44.7253,44.6708,44.7072,116686.0
2019-01-23 14:30:00,49.21,49.21,49.1,49.15,202995.0,44.7072,44.7072,44.6072,44.6526,202995.0
2019-01-23 14:35:00,49.15,49.17,49.09,49.16,136180.0,44.6526,44.6708,44.5981,44.6617,136180.0
2019-01-23 14:40:00,49.15,49.16,49.09,49.11,110475.0,44.6526,44.6617,44.5981,44.6163,110475.0
2019-01-23 14:45:00,49.1,49.12,49.06,49.09,148327.0,44.6072,44.6254,44.5709,44.5981,148327.0
2019-01-23 14:50:00,49.09,49.14,49.08,49.09,140649.0,44.5981,44.6436,44.589,44.5981,140649.0
2019-01-23 14:55:00,49.1,49.13,49.06,49.09,108040.0,44.6072,44.6345,44.5709,44.5981,108040.0
2019-01-23 15:00:00,49.1,49.16,49.09,49.14,115945.0,44.6072,44.6617,44.5981,44.6436,115945.0
2019-01-23 15:05:00,49.14,49.19,49.11,49.15,127298.0,44.6436,44.689,44.6163,44.6526,127298.0
2019-01-23 15:10:00,49.14,49.2,49.12,49.18,109519.0,44.6436,44.6981,44.6254,44.6799,109519.0
2019-01-23 15:15:00,49.18,49.25,49.18,49.23,170134.0,44.6799,44.7435,44.6799,44.7253,170134.0
2019-01-23 15:20:00,49.23,49.31,49.22,49.26,158120.0,44.7253,44.798,44.7162,44.7526,158120.0
2019-01-23 15:25:00,49.26,49.3,49.25,49.28,131757.0,44.7526,44.7889,44.7435,44.7707,131757.0
2019-01-23 15:30:00,49.29,49.3,49.24,49.26,145300.0,44.7798,44.7889,44.7344,44.7526,145300.0
2019-01-23 15:35:00,49.27,49.31,49.25,49.3,157858.0,44.7617,44.798,44.7435,44.7889,157858.0
2019-01-23 15:40:00,49.3,49.34,49.27,49.28,165886.0,44.7889,44.8253,44.7617,44.7707,165886.0
2019-01-23 15:45:00,49.28,49.34,49.24,49.29,148276.0,44.7707,44.8253,44.7344,44.7798,148276.0
2019-01-23 15:50:00,49.29,49.32,49.19,49.26,251865.0,44.7798,44.8071,44.689,44.7526,251865.0
2019-01-23 15:55:00,49.26,49.35,49.24,49.25,729640.0,44.7526,44.8343,44.7344,44.7435,729640.0
2019-01-24 09:30:00,49.26,49.26,49.15,49.21,310183.0,44.7526,44.7526,44.6526,44.7072,310183.0
2019-01-24 09:35:00,49.21,49.3,49.18,49.19,128286.0,44.7072,44.7889,44.6799,44.689,128286.0
2019-01-24 09:40:00,49.19,49.21,49.05,49.15,118152.0,44.689,44.7072,44.5618,44.6526,118152.0
2019-01-24 09:45:00,49.15,49.16,48.9,48.98,291612.0,44.6526,44.6617,44.4255,44.4982,291612.0
2019-01-24 09:50:00,48.98,49.07,48.97,49.03,166334.0,44.4982,44.58,44.4891,44.5436,166334.0
2019-01-24 09:55:00,49.03,49.05,48.91,48.98,123322.0,44.5436,44.5618,44.4346,44.4982,123322.0
2019-01-24 10:00:00,48.98,49.1,48.95,49.05,133915.0,44.4982,44.6072,44.4709,44.5618,133915.0
2019-01-24 10:05:00,49.04,49.11,49.01,49.1,184402.0,44.5527,44.6163,44.5255,44.6072,184402.0
2019-01-24 10:10:00,49.1,49.18,49.07,49.17,132236.0,44.6072,44.6799,44.58,44.6708,132236.0
2019-01-24 10:15:00,49.18,49.26,49.17,49.26,166900.0,44.6799,44.7526,44.6708,44.7526,166900.0
2019-01-24 10:20:00,49.25,49.39,49.24,49.38,155749.0,44.7435,44.8707,44.7344,44.8616,155749.0
2019-01-24 10:25:00,49.37,49.42,49.33,49.39,141390.0,44.8525,44.8979,44.8162,44.8707,141390.0
2019-01-24 10:30:00,49.39,49.43,49.33,49.35,122765.0,44.8707,44.907,44.8162,44.8343,122765.0
2019-01-24 10:35:00,49.34,49.39,49.32,49.37,106053.0,44.8253,44.8707,44.8071,44.8525,106053.0
2019-01-24 10:40:00,49.36,49.38,49.29,49.29,111258.0,44.8434,44.8616,44.7798,44.7798,111258.0
2019-01-24 10:45:00,49.29,49.33,49.24,49.25,129718.0,44.7798,44.8162,44.7344,44.7435,129718.0
2019-01-24 10:50:00,49.24,49.29,49.21,49.24,129372.0,44.7344,44.7798,44.7072,44.7344,129372.0
2019-01-24 10:55:00,49.25,49.27,49.19,49.21,259994.0,44.7435,44.7617,44.689,44.7072,259994.0
2019-01-24 11:00:00,49.21,49.23,49.17,49.17,385904.0,44.7072,44.7253,44.6708,44.6708,385904.0
2019-01-24 11:05:00,49.17,49.17,49.09,49.14,112627.0,44.6708,44.6708,44.5981,44.6436,112627.0
2019-01-24 11:10:00,49.15,49.16,49.0,49.08,101419.0,44.6526,44.6617,44.5164,44.589,101419.0
2019-01-24 11:15:00,49.07,49.1,49.01,49.03,129866.0,44.58,44.6072,44.5255,44.5436,129866.0
2019-01-24 11:20:00,49.03,49.09,48.98,49.05,127818.0,44.5436,44.5981,44.4982,44.5618,127818.0
2019-01-24 11:25:00,49.05,49.12,49.03,49.07,98505.0,44.5618,44.6254,44.5436,44.58,98505.0
2019-01-24 11:30:00,49.06,49.16,49.06,49.13,139794.0,44.5709,44.6617,44.5709,44.6345,139794.0
2019-01-24 11:35:00,49.13,49.21,49.11,49.21,104147.0,44.6345,44.7072,44.6163,44.7072,104147.0
2019-01-24 11:40:00,49.21,49.21,49.17,49.18,71027.0,44.7072,44.7072,44.6708,44.6799,71027.0
2019-01-24 11:45:00,49.18,49.24,49.17,49.2,85698.0,44.6799,44.7344,44.6708,44.6981,85698.0
2019-01-24 11:50:00,49.2,49.22,49.14,49.2,74098.0,44.6981,44.7162,44.6436,44.6981,74098.0
2019-01-24 11:55:00,49.21,49.25,49.19,49.23,95399.0,44.7072,44.7435,44.689,44.7253,95399.0
2019-01-24 12:00:00,49.23,49.24,49.19,49.2,75094.0,44.7253,44.7344,44.689,44.6981,75094.0
2019-01-24 12:05:00,49.2,49.22,49.16,49.2,74574.0,44.6981,44.7162,44.6617,44.6981,74574.0
2019-01-24 12:10:00,49.2,49.2,49.12,49.16,89018.0,44.6981,44.6981,44.6254,44.6617,89018.0
2019-01-24 12:15:00,49.16,49.24,49.16,49.21,74984.0,44.6617,44.7344,44.6617,44.7072,74984.0
2019-01-24 12:20:00,49.2,49.22,49.17,49.19,60834.0,44.6981,44.7162,44.6708,44.689,60834.0
2019-01-24 12:25:00,49.19,49.21,49.16,49.19,85208.0,44.689,44.7072,44.6617,44.689,85208.0
2019-01-24 12:30:00,49.19,49.21,49.15,49.15,75683.0,44.689,44.7072,44.6526,44.6526,75683.0
2019-01-24 12:35:00,49.15,49.17,49.07,49.08,98491.0,44.6526,44.6708,44.58,44.589,98491.0
2019-01-24 12:40:00,49.09,49.11,49.08,49.09,58013.0,44.5981,44.6163,44.589,44.5981,58013.0
2019-01-24 12:45:00,49.09,49.14,49.05,49.05,62222.0,44.5981,44.6436,44.5618,44.5618,62222.0
2019-01-24 12:50:00,49.05,49.05,48.95,49.0,84443.0,44.5618,44.5618,44.4709,44.5164,84443.0
2019-01-24 12:55:00,49.0,49.0,48.97,48.99,81087.0,44.5164,44.5164,44.4891,44.5073,81087.0
2019-01-24 13:00:00,48.99,49.05,48.96,48.99,82977.0,44.5073,44.5618,44.48,44.5073,82977.0
2019-01-24 13:05:00,49.0,49.04,49.0,49.0,79348.0,44.5164,44.5527,44.5164,44.5164,79348.0
2019-01-24 13:10:00,49.0,49.01,48.9,48.94,108585.0,44.5164,44.5255,44.4255,44.4619,108585.0
2019-01-24 13:15:00,48.93,48.93,48.88,48.88,99037.0,44.4528,44.4528,44.4073,44.4073,99037.0
2019-01-24 13:20:00,48.88,48.92,48.87,48.91,82150.0,44.4073,44.4437,44.3983,44.4346,82150.0
2019-01-24 13:25:00,48.91,48.96,48.88,48.94,75449.0,44.4346,44.48,44.4073,44.4619,75449.0
2019-01-24 13:30:00,48.94,49.03,48.93,49.02,85572.0,44.4619,44.5436,44.4528,44.5345,85572.0
2019-01-24 13:35:00,49.02,49.04,48.99,49.0,70103.0,44.5345,44.5527,44.5073,44.5164,70103.0
2019-01-24 13:40:00,49.0,49.0,48.91,48.92,104607.0,44.5164,44.5164,44.4346,44.4437,104607.0
2019-01-24 13:45:00,48.92,48.98,48.9,48.98,73902.0,44.4437,44.4982,44.4255,44.4982,73902.0
2019-01-24 13:50:00,48.98,49.04,48.92,49.01,124687.0,44.4982,44.5527,44.4437,44.5255,124687.0
2019-01-24 13:55:00,49.01,49.02,48.97,48.98,78114.0,44.5255,44.5345,44.4891,44.4982,78114.0
2019-01-24 14:00:00,48.99,49.01,48.95,49.01,99647.0,44.5073,44.5255,44.4709,44.5255,99647.0
2019-01-24 14:05:00,49.01,49.08,49.0,49.03,91894.0,44.5255,44.589,44.5164,44.5436,91894.0
2019-01-24 14:10:00,49.04,49.08,49.02,49.05,65338.0,44.5527,44.589,44.5345,44.5618,65338.0
2019-01-24 14:15:00,49.05,49.1,49.04,49.05,97895.0,44.5618,44.6072,44.5527,44.5618,97895.0
2019-01-24 14:20:00,49.05,49.1,49.03,49.04,81637.0,44.5618,44.6072,44.5436,44.5527,81637.0
2019-01-24 14:25:00,49.05,49.11,49.04,49.09,72052.0,44.5618,44.6163,44.5527,44.5981,72052.0
2019-01-24 14:30:00,49.09,49.15,49.04,49.13,133438.0,44.5981,44.6526,44.5527,44.6345,133438.0
2019-01-24 14:35:00,49.12,49.18,49.11,49.14,89596.0,44.6254,44.6799,44.6163,44.6436,89596.0
2019-01-24 14:40:00,49.15,49.15,49.08,49.09,73196.0,44.6526,44.6526,44.589,44.5981,73196.0
2019-01-24 14:45:00,49.08,49.1,49.05,49.09,101056.0,44.589,44.6072,44.5618,44.5981,101056.0
2019-01-24 14:50:00,49.09,49.15,49.09,49.14,83626.0,44.5981,44.6526,44.5981,44.6436,83626.0
2019-01-24 14:55:00,49.15,49.16,49.09,49.13,91746.0,44.6526,44.6617,44.5981,44.6345,91746.0
2019-01-24 15:00:00,49.13,49.19,49.11,49.16,95998.0,44.6345,44.689,44.6163,44.6617,95998.0
2019-01-24 15:05:00,49.17,49.22,49.17,49.18,104609.0,44.6708,44.7162,44.6708,44.6799,104609.0
2019-01-24 15:10:00,49.17,49.24,49.12,49.22,120917.0,44.6708,44.7344,44.6254,44.7162,120917.0
2019-01-24 15:15:00,49.23,49.29,49.21,49.22,158307.0,44.7253,44.7798,44.7072,44.7162,158307.0
2019-01-24 15:20:00,49.22,49.26,49.21,49.25,105555.0,44.7162,44.7526,44.7072,44.7435,105555.0
2019-01-24 15:25:00,49.25,49.26,49.21,49.23,113045.0,44.7435,44.7526,44.7072,44.7253,113045.0
2019-01-24 15:30:00,49.24,49.25,49.18,49.21,144492.0,44.7344,44.7435,44.6799,44.7072,144492.0
2019-01-24 15:35:00,49.22,49.27,49.21,49.24,165522.0,44.7162,44.7617,44.7072,44.7344,165522.0
2019-01-24 15:40:00,49.25,49.27,49.18,49.19,157107.0,44.7435,44.7617,44.6799,44.689,157107.0
2019-01-24 15:45:00,49.19,49.24,49.15,49.16,141527.0,44.689,44.7344,44.6526,44.6617,141527.0
2019-01-24 15:50:00,49.16,49.21,49.15,49.19,207656.0,44.6617,44.7072,44.6526,44.689,207656.0
2019-01-24 15:55:00,49.19,49.23,49.18,49.19,533460.0,44.689,44.7253,44.6799,44.689,533460.0
2019-01-25 09:30:00,49.58,49.78,49.54,49.66,449766.0,45.0433,45.225,45.007,45.116,449766.0
2019-01-25 09:35:00,49.66,49.7,49.5,49.53,219386.0,45.116,45.1523,44.9706,44.9979,219386.0
2019-01-25 09:40:00,49.53,49.59,49.49,49.53,157246.0,44.9979,45.0524,44.9615,44.9979,157246.0
2019-01-25 09:45:00,49.54,49.56,49.45,49.53,147293.0,45.007,45.0251,44.9252,44.9979,147293.0
2019-01-25 09:50:00,49.54,49.68,49.48,49.5,188659.0,45.007,45.1341,44.9524,44.9706,188659.0
2019-01-25 09:55:00,49.5,49.56,49.46,49.47,168635.0,44.9706,45.0251,44.9343,44.9434,168635.0
2019-01-25 10:00:00,49.47,49.55,49.47,49.54,151814.0,44.9434,45.016,44.9434,45.007,151814.0
2019-01-25 10:05:00,49.54,49.64,49.48,49.62,389444.0,45.007,45.0978,44.9524,45.0796,389444.0
2019-01-25 10:10:00,49.62,49.76,49.58,49.76,213494.0,45.0796,45.2068,45.0433,45.2068,213494.0
2019-01-25 10:15:00,49.77,49.79,49.67,49.72,189407.0,45.2159,45.2341,45.1251,45.1705,189407.0
2019-01-25 10:20:00,49.72,49.75,49.66,49.71,148518.0,45.1705,45.1977,45.116,45.1614,148518.0
2019-01-25 10:25:00,49.71,49.75,49.57,49.58,199358.0,45.1614,45.1977,45.0342,45.0433,199358.0
2019-01-25 10:30:00,49.59,49.7,49.55,49.69,352194.0,45.0524,45.1523,45.016,45.1432,352194.0
2019-01-25 10:35:00,49.7,49.72,49.67,49.69,170653.0,45.1523,45.1705,45.1251,45.1432,170653.0
2019-01-25 10:40:00,49.7,49.71,49.66,49.7,155518.0,45.1523,45.1614,45.116,45.1523,155518.0
2019-01-25 10:45:00,49.7,49.78,49.69,49.77,141172.0,45.1523,45.225,45.1432,45.2159,141172.0
2019-01-25 10:50:00,49.78,49.83,49.72,49.82,171231.0,45.225,45.2704,45.1705,45.2613,171231.0
2019-01-25 10:55:00,49.82,49.84,49.74,49.75,163663.0,45.2613,45.2795,45.1887,45.1977,163663.0
2019-01-25 11:00:00,49.75,49.87,49.74,49.83,161785.0,45.1977,45.3068,45.1887,45.2704,161785.0
2019-01-25 11:05:00,49.83,49.83,49.72,49.73,154967.0,45.2704,45.2704,45.1705,45.1796,154967.0
2019-01-25 11:10:00,49.72,49.79,49.72,49.76,131401.0,45.1705,45.2341,45.1705,45.2068,131401.0
2019-01-25 11:15:00,49.76,49.8,49.74,49.75,152724.0,45.2068,45.2432,45.1887,45.1977,152724.0
2019-01-25 11:20:00,49.75,49.85,49.75,49.83,292816.0,45.1977,45.2886,45.1977,45.2704,292816.0
2019-01-25 11:25:00,49.83,49.86,49.8,49.84,146481.0,45.2704,45.2977,45.2432,45.2795,146481.0
2019-01-25 11:30:00,49.83,49.9,49.83,49.88,173352.0,45.2704,45.334,45.2704,45.3158,173352.0
2019-01-25 11:35:00,49.87,49.9,49.84,49.86,119194.0,45.3068,45.334,45.2795,45.2977,119194.0
2019-01-25 11:40:00,49.86,49.9,49.83,49.87,124336.0,45.2977,45.334,45.2704,45.3068,124336.0
2019-01-25 11:45:00,49.87,49.9,49.84,49.9,122291.0,45.3068,45.334,45.2795,45.334,122291.0
2019-01-25 11:50:00,49.9,49.9,49.85,49.87,113581.0,45.334,45.334,45.2886,45.3068,113581.0
2019-01-25 11:55:00,49.87,49.87,49.82,49.85,132279.0,45.3068,45.3068,45.2613,45.2886,132279.0
2019-01-25 12:00:00,49.85,49.86,49.82,49.84,143390.0,45.2886,45.2977,45.2613,45.2795,143390.0
2019-01-25 12:05:00,49.84,49.85,49.8,49.84,137718.0,45.2795,45.2886,45.2432,45.2795,137718.0
2019-01-25 12:10:00,49.84,49.85,49.77,49.8,155465.0,45.2795,45.2886,45.2159,45.2432,155465.0
2019-01-25 12:15:00,49.79,49.82,49.74,49.75,117826.0,45.2341,45.2613,45.1887,45.1977,117826.0
2019-01-25 12:20:00,49.75,49.8,49.72,49.79,135828.0,45.1977,45.2432,45.1705,45.2341,135828.0
2019-01-25 12:25:00,49.79,49.89,49.79,49.87,137793.0,45.2341,45.3249,45.2341,45.3068,137793.0
2019-01-25 12:30:00,49.87,49.89,49.79,49.8,117983.0,45.3068,45.3249,45.2341,45.2432,117983.0
2019-01-25 12:35:00,49.79,49.83,49.79,49.83,153200.0,45.2341,45.2704,45.2341,45.2704,153200.0
2019-01-25 12:40:00,49.84,49.84,49.76,49.78,108724.0,45.2795,45.2795,45.2068,45.225,108724.0
2019-01-25 12:45:00,49.78,49.79,49.64,49.73,168486.0,45.225,45.2341,45.0978,45.1796,168486.0
2019-01-25 12:50:00,49.74,49.76,49.64,49.7,111457.0,45.1887,45.2068,45.0978,45.1523,111457.0
2019-01-25 12:55:00,49.7,49.79,49.7,49.75,96818.0,45.1523,45.2341,45.1523,45.1977,96818.0
2019-01-25 13:00:00,49.75,49.78,49.71,49.76,115256.0,45.1977,45.225,45.1614,45.2068,115256.0
2019-01-25 13:05:00,49.77,49.79,49.73,49.77,95168.0,45.2159,45.2341,45.1796,45.2159,95168.0
2019-01-25 13:10:00,49.77,49.79,49.72,49.78,86122.0,45.2159,45.2341,45.1705,45.225,86122.0
2019-01-25 13:15:00,49.78,49.8,49.74,49.77,82877.0,45.225,45.2432,45.1887,45.2159,82877.0
2019-01-25 13:20:00,49.77,49.8,49.75,49.76,134175.0,45.2159,45.2432,45.1977,45.2068,134175.0
2019-01-25 13:25:00,49.77,49.8,49.73,49.79,74843.0,45.2159,45.2432,45.1796,45.2341,74843.0
2019-01-25 13:30:00,49.79,49.81,49.76,49.79,140113.0,45.2341,45.2522,45.2068,45.2341,140113.0
2019-01-25 13:35:00,49.8,49.81,49.73,49.75,129472.0,45.2432,45.2522,45.1796,45.1977,129472.0
2019-01-25 13:40:00,49.75,49.76,49.7,49.73,111633.0,45.1977,45.2068,45.1523,45.1796,111633.0
2019-01-25 13:45:00,49.74,49.82,49.73,49.82,98252.0,45.1887,45.2613,45.1796,45.2613,98252.0
2019-01-25 13:50:00,49.82,49.85,49.77,49.85,92010.0,45.2613,45.2886,45.2159,45.2886,92010.0
2019-01-25 13:55:00,49.85,49.89,49.83,49.84,97078.0,45.2886,45.3249,45.2704,45.2795,97078.0
2019-01-25 14:00:00,49.85,49.88,49.81,49.88,102988.0,45.2886,45.3158,45.2522,45.3158,102988.0
2019-01-25 14:05:00,49.88,49.89,49.86,49.89,87475.0,45.3158,45.3249,45.2977,45.3249,87475.0
2019-01-25 14:10:00,49.89,49.9,49.84,49.9,108174.0,45.3249,45.334,45.2795,45.334,108174.0
2019-01-25 14:15:00,49.9,49.9,49.84,49.86,150152.0,45.334,45.334,45.2795,45.2977,150152.0
2019-01-25 14:20:00,49.86,49.87,49.78,49.82,130827.0,45.2977,45.3068,45.225,45.2613,130827.0
2019-01-25 14:25:00,49.82,49.84,49.73,49.79,132747.0,45.2613,45.2795,45.1796,45.2341,132747.0
2019-01-25 14:30:00,49.8,49.83,49.75,49.77,136073.0,45.2432,45.2704,45.1977,45.2159,136073.0
2019-01-25 14:35:00,49.77,49.86,49.74,49.83,155080.0,45.2159,45.2977,45.1887,45.2704,155080.0
2019-01-25 14:40:00,49.82,49.84,49.8,49.82,159128.0,45.2613,45.2795,45.2432,45.2613,159128.0
2019-01-25 14:45:00,49.82,49.87,49.78,49.79,134933.0,45.2613,45.3068,45.225,45.2341,134933.0
2019-01-25 14:50:00,49.79,49.82,49.78,49.8,132882.0,45.2341,45.2613,45.225,45.2432,132882.0
2019-01-25 14:55:00,49.8,49.82,49.77,49.8,168679.0,45.2432,45.2613,45.2159,45.2432,168679.0
2019-01-25 15:00:00,49.8,49.83,49.77,49.8,141256.0,45.2432,45.2704,45.2159,45.2432,141256.0
2019-01-25 15:05:00,49.8,49.81,49.75,49.79,123040.0,45.2432,45.2522,45.1977,45.2341,123040.0
2019-01-25 15:10:00,49.8,49.82,49.78,49.82,154113.0,45.2432,45.2613,45.225,45.2613,154113.0
2019-01-25 15:15:00,49.82,49.86,49.81,49.82,140018.0,45.2613,45.2977,45.2522,45.2613,140018.0
2019-01-25 15:20:00,49.81,49.82,49.77,49.79,157057.0,45.2522,45.2613,45.2159,45.2341,157057.0
2019-01-25 15:25:00,49.79,49.81,49.77,49.8,166109.0,45.2341,45.2522,45.2159,45.2432,166109.0
2019-01-25 15:30:00,49.8,49.81,49.73,49.8,209616.0,45.2432,45.2522,45.1796,45.2432,209616.0
2019-01-25 15:35:00,49.79,49.84,49.75,49.84,258202.0,45.2341,45.2795,45.1977,45.2795,258202.0
2019-01-25 15:40:00,49.84,49.85,49.78,49.79,295911.0,45.2795,45.2886,45.225,45.2341,295911.0
2019-01-25 15:45:00,49.79,49.81,49.75,49.79,187117.0,45.2341,45.2522,45.1977,45.2341,187117.0
2019-01-25 15:50:00,49.79,49.8,49.73,49.74,216850.0,45.2341,45.2432,45.1796,45.1887,216850.0
2019-01-25 15:55:00,49.74,49.81,49.73,49.79,637702.0,45.1887,45.2522,45.1796,45.2341,637702.0
2019-01-28 09:30:00,49.45,49.63,49.38,49.62,265892.0,44.9252,45.0887,44.8616,45.0796,265892.0
2019-01-28 09:35:00,49.63,49.66,49.54,49.56,173423.0,45.0887,45.116,45.007,45.0251,173423.0
2019-01-28 09:40:00,49.56,49.73,49.56,49.72,114874.0,45.0251,45.1796,45.0251,45.1705,114874.0
2019-01-28 09:45:00,49.72,49.73,49.49,49.49,168880.0,45.1705,45.1796,44.9615,44.9615,168880.0
2019-01-28 09:50:00,49.49,49.51,49.35,49.36,176889.0,44.9615,44.9797,44.8343,44.8434,176889.0
2019-01-28 09:55:00,49.36,49.46,49.3,49.42,153103.0,44.8434,44.9343,44.7889,44.8979,153103.0
2019-01-28 10:00:00,49.41,49.43,49.32,49.37,145273.0,44.8889,44.907,44.8071,44.8525,145273.0
2019-01-28 10:05:00,49.38,49.44,49.35,49.41,187973.0,44.8616,44.9161,44.8343,44.8889,187973.0
2019-01-28 10:10:00,49.4,49.44,49.29,49.29,129944.0,44.8798,44.9161,44.7798,44.7798,129944.0
2019-01-28 10:15:00,49.29,49.44,49.29,49.42,131921.0,44.7798,44.9161,44.7798,44.8979,131921.0
2019-01-28 10:20:00,49.41,49.45,49.39,49.41,202468.0,44.8889,44.9252,44.8707,44.8889,202468.0
2019-01-28 10:25:00,49.42,49.44,49.39,49.41,107828.0,44.8979,44.9161,44.8707,44.8889,107828.0
2019-01-28 10:30:00,49.41,49.45,49.38,49.39,92964.0,44.8889,44.9252,44.8616,44.8707,92964.0
2019-01-28 10:35:00,49.39,49.41,49.31,49.34,143850.0,44.8707,44.8889,44.798,44.8253,143850.0
2019-01-28 10:40:00,49.34,49.48,49.33,49.45,100025.0,44.8253,44.9524,44.8162,44.9252,100025.0
2019-01-28 10:45:00,49.45,49.5,49.39,49.42,105970.0,44.9252,44.9706,44.8707,44.8979,105970.0
2019-01-28 10:50:00,49.42,49.49,49.38,49.49,105249.0,44.8979,44.9615,44.8616,44.9615,105249.0
2019-01-28 10:55:00,49.5,49.5,49.38,49.4,114772.0,44.9706,44.9706,44.8616,44.8798,114772.0
2019-01-28 11:00:00,49.39,49.41,49.3,49.31,97723.0,44.8707,44.8889,44.7889,44.798,97723.0
2019-01-28 11:05:00,49.31,49.36,49.29,49.36,102864.0,44.798,44.8434,44.7798,44.8434,102864.0
2019-01-28 11:10:00,49.36,49.45,49.34,49.41,132807.0,44.8434,44.9252,44.8253,44.8889,132807.0
2019-01-28 11:15:00,49.4,49.44,49.37,49.39,99453.0,44.8798,44.9161,44.8525,44.8707,99453.0
2019-01-28 11:20:00,49.39,49.44,49.35,49.42,148853.0,44.8707,44.9161,44.8343,44.8979,148853.0
2019-01-28 11:25:00,49.41,49.45,49.4,49.43,169098.0,44.8889,44.9252,44.8798,44.907,169098.0
2019-01-28 11:30:00,49.43,49.47,49.4,49.43,142677.0,44.907,44.9434,44.8798,44.907,142677.0
2019-01-28 11:35:00,49.43,49.45,49.38,49.42,106896.0,44.907,44.9252,44.8616,44.8979,106896.0
2019-01-28 11:40:00,49.42,49.43,49.36,49.38,90905.0,44.8979,44.907,44.8434,44.8616,90905.0
2019-01-28 11:45:00,49.38,49.39,49.28,49.33,101472.0,44.8616,44.8707,44.7707,44.8162,101472.0
2019-01-28 11:50:00,49.33,49.36,49.3,49.32,79115.0,44.8162,44.8434,44.7889,44.8071,79115.0
2019-01-28 11:55:00,49.32,49.35,49.27,49.27,113387.0,44.8071,44.8343,44.7617,44.7617,113387.0
2019-01-28 12:00:00,49.27,49.3,49.21,49.29,136272.0,44.7617,44.7889,44.7072,44.7798,136272.0
2019-01-28 12:05:00,49.29,49.36,49.26,49.34,76871.0,44.7798,44.8434,44.7526,44.8253,76871.0
2019-01-28 12:10:00,49.34,49.36,49.31,49.34,80902.0,44.8253,44.8434,44.798,44.8253,80902.0
2019-01-28 12:15:00,49.35,49.4,49.34,49.34,125525.0,44.8343,44.8798,44.8253,44.8253,125525.0
2019-01-28 12:20:00,49.34,49.42,49.34,49.41,92977.0,44.8253,44.8979,44.8253,44.8889,92977.0
2019-01-28 12:25:00,49.41,49.43,49.38,49.41,85964.0,44.8889,44.907,44.8616,44.8889,85964.0
2019-01-28 12:30:00,49.41,49.43,49.38,49.4,66889.0,44.8889,44.907,44.8616,44.8798,66889.0
2019-01-28 12:35:00,49.4,49.42,49.38,49.41,66807.0,44.8798,44.8979,44.8616,44.8889,66807.0
2019-01-28 12:40:00,49.4,49.47,49.4,49.43,77955.0,44.8798,44.9434,44.8798,44.907,77955.0
2019-01-28 12:45:00,49.44,49.46,49.41,49.44,76194.0,44.9161,44.9343,44.8889,44.9161,76194.0
2019-01-28 12:50:00,49.44,49.46,49.41,49.42,90326.0,44.9161,44.9343,44.8889,44.8979,90326.0
2019-01-28 12:55:00,49.42,49.42,49.36,49.38,73520.0,44.8979,44.8979,44.8434,44.8616,73520.0
2019-01-28 13:00:00,49.37,49.39,49.33,49.35,84899.0,44.8525,44.8707,44.8162,44.8343,84899.0
2019-01-28 13:05:00,49.34,49.38,49.32,49.36,77320.0,44.8253,44.8616,44.8071,44.8434,77320.0
2019-01-28 13:10:00,49.36,49.4,49.36,49.38,88347.0,44.8434,44.8798,44.8434,44.8616,88347.0
2019-01-28 13:15:00,49.38,49.43,49.37,49.41,59681.0,44.8616,44.907,44.8525,44.8889,59681.0
2019-01-28 13:20:00,49.41,49.48,49.4,49.4,100259.0,44.8889,44.9524,44.8798,44.8798,100259.0
2019-01-28 13:25:00,49.41,49.43,49.39,49.41,72331.0,44.8889,44.907,44.8707,44.8889,72331.0
2019-01-28 13:30:00,49.41,49.5,49.4,49.47,104447.0,44.8889,44.9706,44.8798,44.9434,104447.0
2019-01-28 13:35:00,49.48,49.5,49.46,49.47,71878.0,44.9524,44.9706,44.9343,44.9434,71878.0
2019-01-28 13:40:00,49.47,49.51,49.46,49.49,80452.0,44.9434,44.9797,44.9343,44.9615,80452.0
2019-01-28 13:45:00,49.5,49.51,49.47,49.5,96778.0,44.9706,44.9797,44.9434,44.9706,96778.0
2019-01-28 13:50:00,49.5,49.53,49.45,49.51,103869.0,44.9706,44.9979,44.9252,44.9797,103869.0
2019-01-28 13:55:00,49.51,49.56,49.49,49.53,115858.0,44.9797,45.0251,44.9615,44.9979,115858.0
2019-01-28 14:00:00,49.54,49.56,49.48,49.48,94718.0,45.007,45.0251,44.9524,44.9524,94718.0
2019-01-28 14:05:00,49.48,49.53,49.47,49.53,107043.0,44.9524,44.9979,44.9434,44.9979,107043.0
2019-01-28 14:10:00,49.53,49.54,49.48,49.5,150013.0,44.9979,45.007,44.9524,44.9706,150013.0
2019-01-28 14:15:00,49.5,49.51,49.47,49.5,134211.0,44.9706,44.9797,44.9434,44.9706,134211.0
2019-01-28 14:20:00,49.5,49.52,49.45,49.46,96373.0,44.9706,44.9888,44.9252,44.9343,96373.0
2019-01-28 14:25:00,49.45,49.49,49.43,49.47,105562.0,44.9252,44.9615,44.907,44.9434,105562.0
2019-01-28 14:30:00,49.47,49.5,49.46,49.49,115300.0,44.9434,44.9706,44.9343,44.9615,115300.0
2019-01-28 14:35:00,49.49,49.51,49.45,49.48,136766.0,44.9615,44.9797,44.9252,44.9524,136766.0
2019-01-28 14:40:00,49.47,49.51,49.47,49.48,112498.0,44.9434,44.9797,44.9434,44.9524,112498.0
2019-01-28 14:45:00,49.49,49.52,49.48,49.5,132862.0,44.9615,44.9888,44.9524,44.9706,132862.0
2019-01-28 14:50:00,49.5,49.55,49.49,49.55,178375.0,44.9706,45.016,44.9615,45.016,178375.0
2019-01-28 14:55:00,49.55,49.59,49.52,49.56,110849.0,45.016,45.0524,44.9888,45.0251,110849.0
2019-01-28 15:00:00,49.57,49.58,49.52,49.54,101999.0,45.0342,45.0433,44.9888,45.007,101999.0
2019-01-28 15:05:00,49.54,49.54,49.47,49.53,105529.0,45.007,45.007,44.9434,44.9979,105529.0
2019-01-28 15:10:00,49.53,49.57,49.51,49.54,130149.0,44.9979,45.0342,44.9797,45.007,130149.0
2019-01-28 15:15:00,49.54,49.56,49.51,49.54,123550.0,45.007,45.0251,44.9797,45.007,123550.0
2019-01-28 15:20:00,49.54,49.6,49.54,49.58,115721.0,45.007,45.0615,45.007,45.0433,115721.0
2019-01-28 15:25:00,49.58,49.59,49.54,49.56,117363.0,45.0433,45.0524,45.007,45.0251,117363.0
2019-01-28 15:30:00,49.56,49.61,49.54,49.59,197532.0,45.0251,45.0705,45.007,45.0524,197532.0
2019-01-28 15:35:00,49.59,49.6,49.55,49.56,198943.0,45.0524,45.0615,45.016,45.0251,198943.0
2019-01-28 15:40:00,49.55,49.58,49.51,49.51,195539.0,45.016,45.0433,44.9797,44.9797,195539.0
2019-01-28 15:45:00,49.51,49.55,49.47,49.47,129207.0,44.9797,45.016,44.9434,44.9434,129207.0
2019-01-28 15:50:00,49.48,49.5,49.43,49.45,133281.0,44.9524,44.9706,44.907,44.9252,133281.0
2019-01-28 15:55:00,49.45,49.54,49.44,49.51,522458.0,44.9252,45.007,44.9161,44.9797,522458.0
2019-01-29 09:30:00,49.39,49.68,49.19,49.59,376389.0,44.8707,45.1341,44.689,45.0524,376389.0
2019-01-29 09:35:00,49.59,49.66,49.55,49.61,205348.0,45.0524,45.116,45.016,45.0705,205348.0
2019-01-29 09:40:00,49.61,49.73,49.61,49.7,167344.0,45.0705,45.1796,45.0705,45.1523,167344.0
2019-01-29 09:45:00,49.7,49.73,49.67,49.68,141370.0,45.1523,45.1796,45.1251,45.1341,141370.0
2019-01-29 09:50:00,49.68,49.83,49.68,49.8,162956.0,45.1341,45.2704,45.1341,45.2432,162956.0
2019-01-29 09:55:00,49.8,49.81,49.73,49.8,120230.0,45.2432,45.2522,45.1796,45.2432,120230.0
2019-01-29 10:00:00,49.79,49.82,49.77,49.8,202806.0,45.2341,45.2613,45.2159,45.2432,202806.0
2019-01-29 10:05:00,49.8,49.81,49.73,49.74,108011.0,45.2432,45.2522,45.1796,45.1887,108011.0
2019-01-29 10:10:00,49.74,49.77,49.71,49.72,104298.0,45.1887,45.2159,45.1614,45.1705,104298.0
2019-01-29 10:15:00,49.72,49.74,49.63,49.72,164397.0,45.1705,45.1887,45.0887,45.1705,164397.0
2019-01-29 10:20:00,49.72,49.83,49.72,49.83,97437.0,45.1705,45.2704,45.1705,45.2704,97437.0
2019-01-29 10:25:00,49.83,49.92,49.82,49.89,132702.0,45.2704,45.3522,45.2613,45.3249,132702.0
2019-01-29 10:30:00,49.9,49.91,49.86,49.88,100434.0,45.334,45.3431,45.2977,45.3158,100434.0
2019-01-29 10:35:00,49.88,49.89,49.76,49.77,111837.0,45.3158,45.3249,45.2068,45.2159,111837.0
2019-01-29 10:40:00,49.78,49.88,49.77,49.86,93715.0,45.225,45.3158,45.2159,45.2977,93715.0
2019-01-29 10:45:00,49.86,49.89,49.82,49.84,92920.0,45.2977,45.3249,45.2613,45.2795,92920.0
2019-01-29 10:50:00,49.84,49.84,49.69,49.71,102031.0,45.2795,45.2795,45.1432,45.1614,102031.0
2019-01-29 10:55:00,49.71,49.71,49.57,49.57,146739.0,45.1614,45.1614,45.0342,45.0342,146739.0
2019-01-29 11:00:00,49.57,49.68,49.53,49.68,108015.0,45.0342,45.1341,44.9979,45.1341,108015.0
2019-01-29 11:05:00,49.68,49.77,49.64,49.77,132195.0,45.1341,45.2159,45.0978,45.2159,132195.0
2019-01-29 11:10:00,49.77,49.79,49.73,49.78,104163.0,45.2159,45.2341,45.1796,45.225,104163.0
2019-01-29 11:15:00,49.78,49.82,49.73,49.8,162091.0,45.225,45.2613,45.1796,45.2432,162091.0
2019-01-29 11:20:00,49.8,49.85,49.78,49.79,129455.0,45.2432,45.2886,45.225,45.2341,129455.0
2019-01-29 11:25:00,49.78,49.78,49.72,49.76,79503.0,45.225,45.225,45.1705,45.2068,79503.0
2019-01-29 11:30:00,49.76,49.81,49.72,49.79,83244.0,45.2068,45.2522,45.1705,45.2341,83244.0
2019-01-29 11:35:00,49.79,49.8,49.76,49.79,77374.0,45.2341,45.2432,45.2068,45.2341,77374.0
2019-01-29 11:40:00,49.79,49.82,49.77,49.8,70076.0,45.2341,45.2613,45.2159,45.2432,70076.0
2019-01-29 11:45:00,49.8,49.81,49.73,49.77,110027.0,45.2432,45.2522,45.1796,45.2159,110027.0
2019-01-29 11:50:00,49.78,49.81,49.77,49.79,83727.0,45.225,45.2522,45.2159,45.2341,83727.0
2019-01-29 11:55:00,49.79,49.81,49.75,49.79,70014.0,45.2341,45.2522,45.1977,45.2341,70014.0
2019-01-29 12:00:00,49.78,49.78,49.72,49.73,91563.0,45.225,45.225,45.1705,45.1796,91563.0
2019-01-29 12:05:00,49.73,49.79,49.73,49.77,83978.0,45.1796,45.2341,45.1796,45.2159,83978.0
2019-01-29 12:10:00,49.77,49.81,49.7,49.79,224878.0,45.2159,45.2522,45.1523,45.2341,224878.0
2019-01-29 12:15:00,49.79,49.85,49.78,49.82,84349.0,45.2341,45.2886,45.225,45.2613,84349.0
2019-01-29 12:20:00,49.82,49.88,49.81,49.85,228655.0,45.2613,45.3158,45.2522,45.2886,228655.0
2019-01-29 12:25:00,49.85,49.86,49.83,49.84,81657.0,45.2886,45.2977,45.2704,45.2795,81657.0
2019-01-29 12:30:00,49.84,49.84,49.76,49.8,113440.0,45.2795,45.2795,45.2068,45.2432,113440.0
2019-01-29 12:35:00,49.8,49.8,49.74,49.79,78772.0,45.2432,45.2432,45.1887,45.2341,78772.0
2019-01-29 12:40:00,49.79,49.83,49.77,49.8,72753.0,45.2341,45.2704,45.2159,45.2432,72753.0
2019-01-29 12:45:00,49.8,49.81,49.7,49.71,132896.0,45.2432,45.2522,45.1523,45.1614,132896.0
2019-01-29 12:50:00,49.71,49.81,49.71,49.81,84370.0,45.1614,45.2522,45.1614,45.2522,84370.0
2019-01-29 12:55:00,49.81,49.83,49.77,49.78,55067.0,45.2522,45.2704,45.2159,45.225,55067.0
2019-01-29 13:00:00,49.79,49.79,49.74,49.77,82704.0,45.2341,45.2341,45.1887,45.2159,82704.0
2019-01-29 13:05:00,49.78,49.83,49.77,49.78,66027.0,45.225,45.2704,45.2159,45.225,66027.0
2019-01-29 13:10:00,49.78,49.84,49.74,49.75,94637.0,45.225,45.2795,45.1887,45.1977,94637.0
2019-01-29 13:15:00,49.74,49.81,49.74,49.78,65674.0,45.1887,45.2522,45.1887,45.225,65674.0
2019-01-29 13:20:00,49.78,49.79,49.75,49.78,99744.0,45.225,45.2341,45.1977,45.225,99744.0
2019-01-29 13:25:00,49.78,49.79,49.76,49.78,57796.0,45.225,45.2341,45.2068,45.225,57796.0
2019-01-29 13:30:00,49.78,49.79,49.76,49.77,62215.0,45.225,45.2341,45.2068,45.2159,62215.0
2019-01-29 13:35:00,49.77,49.79,49.74,49.77,74647.0,45.2159,45.2341,45.1887,45.2159,74647.0
2019-01-29 13:40:00,49.78,49.82,49.74,49.78,99748.0,45.225,45.2613,45.1887,45.225,99748.0
2019-01-29 13:45:00,49.79,49.83,49.78,49.8,83284.0,45.2341,45.2704,45.225,45.2432,83284.0
2019-01-29 13:50:00,49.8,49.84,49.77,49.8,80036.0,45.2432,45.2795,45.2159,45.2432,80036.0
2019-01-29 13:55:00,49.79,49.85,49.79,49.84,82245.0,45.2341,45.2886,45.2341,45.2795,82245.0
2019-01-29 14:00:00,49.83,49.84,49.78,49.79,72644.0,45.2704,45.2795,45.225,45.2341,72644.0
2019-01-29 14:05:00,49.79,49.81,49.78,49.78,93819.0,45.2341,45.2522,45.225,45.225,93819.0
2019-01-29 14:10:00,49.79,49.79,49.73,49.75,77224.0,45.2341,45.2341,45.1796,45.1977,77224.0
2019-01-29 14:15:00,49.75,49.75,49.69,49.7,76439.0,45.1977,45.1977,45.1432,45.1523,76439.0
2019-01-29 14:20:00,49.7,49.74,49.69,49.73,83490.0,45.1523,45.1887,45.1432,45.1796,83490.0
2019-01-29 14:25:00,49.73,49.74,49.7,49.7,60528.0,45.1796,45.1887,45.1523,45.1523,60528.0
2019-01-29 14:30:00,49.7,49.75,49.68,49.72,83627.0,45.1523,45.1977,45.1341,45.1705,83627.0
2019-01-29 14:35:00,49.73,49.73,49.67,49.7,97930.0,45.1796,45.1796,45.1251,45.1523,97930.0
2019-01-29 14:40:00,49.69,49.71,49.67,49.68,94265.0,45.1432,45.1614,45.1251,45.1341,94265.0
2019-01-29 14:45:00,49.68,49.71,49.65,49.66,89749.0,45.1341,45.1614,45.1069,45.116,89749.0
2019-01-29 14:50:00,49.66,49.71,49.65,49.65,112314.0,45.116,45.1614,45.1069,45.1069,112314.0
2019-01-29 14:55:00,49.66,49.66,49.59,49.6,115467.0,45.116,45.116,45.0524,45.0615,115467.0
2019-01-29 15:00:00,49.6,49.62,49.56,49.6,137068.0,45.0615,45.0796,45.0251,45.0615,137068.0
2019-01-29 15:05:00,49.59,49.62,49.59,49.61,109396.0,45.0524,45.0796,45.0524,45.0705,109396.0
2019-01-29 15:10:00,49.61,49.62,49.58,49.59,114160.0,45.0705,45.0796,45.0433,45.0524,114160.0
2019-01-29 15:15:00,49.6,49.62,49.59,49.61,90965.0,45.0615,45.0796,45.0524,45.0705,90965.0
2019-01-29 15:20:00,49.61,49.62,49.59,49.61,146985.0,45.0705,45.0796,45.0524,45.0705,146985.0
2019-01-29 15:25:00,49.61,49.62,49.58,49.59,149127.0,45.0705,45.0796,45.0433,45.0524,149127.0
2019-01-29 15:30:00,49.6,49.67,49.59,49.65,195348.0,45.0615,45.1251,45.0524,45.1069,195348.0
2019-01-29 15:35:00,49.65,49.66,49.6,49.64,160653.0,45.1069,45.116,45.0615,45.0978,160653.0
2019-01-29 15:40:00,49.64,49.67,49.62,49.63,200703.0,45.0978,45.1251,45.0796,45.0887,200703.0
2019-01-29 15:45:00,49.64,49.65,49.52,49.53,153279.0,45.0978,45.1069,44.9888,44.9979,153279.0
2019-01-29 15:50:00,49.54,49.58,49.52,49.58,220461.0,45.007,45.0433,44.9888,45.0433,220461.0
2019-01-29 15:55:00,49.58,49.63,49.55,49.62,387090.0,45.0433,45.0887,45.016,45.0796,387090.0
2019-01-30 09:30:00,49.86,50.08,49.6,50.04,884795.0,45.2977,45.4975,45.0615,45.4612,884795.0
2019-01-30 09:35:00,50.04,50.08,49.91,49.98,232953.0,45.4612,45.4975,45.3431,45.4067,232953.0
2019-01-30 09:40:00,49.98,49.99,49.89,49.93,122338.0,45.4067,45.4158,45.3249,45.3613,122338.0
2019-01-30 09:45:00,49.94,49.96,49.89,49.91,136648.0,45.3704,45.3885,45.3249,45.3431,136648.0
2019-01-30 09:50:00,49.92,49.99,49.92,49.96,130732.0,45.3522,45.4158,45.3522,45.3885,130732.0
2019-01-30 09:55:00,49.95,49.99,49.91,49.96,101836.0,45.3794,45.4158,45.3431,45.3885,101836.0
2019-01-30 10:00:00,49.96,50.02,49.92,49.96,214552.0,45.3885,45.443,45.3522,45.3885,214552.0
2019-01-30 10:05:00,49.96,50.0,49.92,49.95,149415.0,45.3885,45.4249,45.3522,45.3794,149415.0
2019-01-30 10:10:00,49.95,49.99,49.91,49.95,109909.0,45.3794,45.4158,45.3431,45.3794,109909.0
2019-01-30 10:15:00,49.96,50.0,49.94,49.99,97159.0,45.3885,45.4249,45.3704,45.4158,97159.0
2019-01-30 10:20:00,49.99,50.01,49.95,49.97,127152.0,45.4158,45.4339,45.3794,45.3976,127152.0
2019-01-30 10:25:00,49.97,50.01,49.95,49.96,108512.0,45.3976,45.4339,45.3794,45.3885,108512.0
2019-01-30 10:30:00,49.96,49.98,49.91,49.94,100858.0,45.3885,45.4067,45.3431,45.3704,100858.0
2019-01-30 10:35:00,49.95,50.0,49.9,50.0,96523.0,45.3794,45.4249,45.334,45.4249,96523.0
2019-01-30 10:40:00,50.0,50.03,49.97,50.0,126122.0,45.4249,45.4521,45.3976,45.4249,126122.0
2019-01-30 10:45:00,50.0,50.0,49.94,49.96,89832.0,45.4249,45.4249,45.3704,45.3885,89832.0
2019-01-30 10:50:00,49.96,49.97,49.85,49.86,104878.0,45.3885,45.3976,45.2886,45.2977,104878.0
2019-01-30 10:55:00,49.86,49.9,49.84,49.85,108693.0,45.2977,45.334,45.2795,45.2886,108693.0
2019-01-30 11:00:00,49.86,49.98,49.85,49.96,141177.0,45.2977,45.4067,45.2886,45.3885,141177.0
2019-01-30 11:05:00,49.96,49.98,49.94,49.96,96807.0,45.3885,45.4067,45.3704,45.3885,96807.0
2019-01-30 11:10:00,49.96,50.0,49.95,50.0,66624.0,45.3885,45.4249,45.3794,45.4249,66624.0
2019-01-30 11:15:00,50.0,50.01,49.95,49.96,154925.0,45.4249,45.4339,45.3794,45.3885,154925.0
2019-01-30 11:20:00,49.96,49.99,49.95,49.96,82724.0,45.3885,45.4158,45.3794,45.3885,82724.0
2019-01-30 11:25:00,49.97,49.99,49.94,49.99,60631.0,45.3976,45.4158,45.3704,45.4158,60631.0
2019-01-30 11:30:00,49.99,50.0,49.95,50.0,110036.0,45.4158,45.4249,45.3794,45.4249,110036.0
2019-01-30 11:35:00,50.0,50.0,49.95,49.98,69907.0,45.4249,45.4249,45.3794,45.4067,69907.0
2019-01-30 11:40:00,49.99,50.04,49.98,50.04,103130.0,45.4158,45.4612,45.4067,45.4612,103130.0
2019-01-30 11:45:00,50.04,50.05,49.99,50.02,103888.0,45.4612,45.4703,45.4158,45.443,103888.0
2019-01-30 11:50:00,50.01,50.05,49.96,50.04,116559.0,45.4339,45.4703,45.3885,45.4612,116559.0
2019-01-30 11:55:00,50.04,50.1,50.04,50.08,112372.0,45.4612,45.5157,45.4612,45.4975,112372.0
2019-01-30 12:00:00,50.07,50.11,50.06,50.09,136178.0,45.4885,45.5248,45.4794,45.5066,136178.0
2019-01-30 12:05:00,50.09,50.11,50.08,50.09,84311.0,45.5066,45.5248,45.4975,45.5066,84311.0
2019-01-30 12:10:00,50.1,50.1,50.07,50.09,81715.0,45.5157,45.5157,45.4885,45.5066,81715.0
2019-01-30 12:15:00,50.09,50.1,50.07,50.08,72935.0,45.5066,45.5157,45.4885,45.4975,72935.0
2019-01-30 12:20:00,50.08,50.1,49.99,49.99,122221.0,45.4975,45.5157,45.4158,45.4158,122221.0
2019-01-30 12:25:00,50.0,50.03,49.98,50.0,97186.0,45.4249,45.4521,45.4067,45.4249,97186.0
2019-01-30 12:30:00,50.0,50.01,49.96,49.99,107427.0,45.4249,45.4339,45.3885,45.4158,107427.0
2019-01-30 12:35:00,49.98,50.0,49.95,49.99,62932.0,45.4067,45.4249,45.3794,45.4158,62932.0
2019-01-30 12:40:00,50.0,50.02,49.96,50.0,87675.0,45.4249,45.443,45.3885,45.4249,87675.0
2019-01-30 12:45:00,50.0,50.06,49.99,50.04,103915.0,45.4249,45.4794,45.4158,45.4612,103915.0
2019-01-30 12:50:00,50.04,50.06,50.03,50.05,63831.0,45.4612,45.4794,45.4521,45.4703,63831.0
2019-01-30 12:55:00,50.06,50.08,50.02,50.07,66328.0,45.4794,45.4975,45.443,45.4885,66328.0
2019-01-30 13:00:00,50.06,50.08,50.05,50.08,88105.0,45.4794,45.4975,45.4703,45.4975,88105.0
2019-01-30 13:05:00,50.07,50.09,50.06,50.08,73524.0,45.4885,45.5066,45.4794,45.4975,73524.0
2019-01-30 13:10:00,50.07,50.09,50.06,50.07,46636.0,45.4885,45.5066,45.4794,45.4885,46636.0
2019-01-30 13:15:00,50.07,50.08,50.05,50.07,72808.0,45.4885,45.4975,45.4703,45.4885,72808.0
2019-01-30 13:20:00,50.08,50.08,49.96,49.98,106670.0,45.4975,45.4975,45.3885,45.4067,106670.0
2019-01-30 13:25:00,49.98,50.07,49.98,50.03,62963.0,45.4067,45.4885,45.4067,45.4521,62963.0
2019-01-30 13:30:00,50.03,50.06,50.02,50.04,64220.0,45.4521,45.4794,45.443,45.4612,64220.0
2019-01-30 13:35:00,50.04,50.07,50.03,50.06,46798.0,45.4612,45.4885,45.4521,45.4794,46798.0
2019-01-30 13:40:00,50.05,50.07,50.03,50.04,52941.0,45.4703,45.4885,45.4521,45.4612,52941.0
2019-01-30 13:45:00,50.05,50.05,49.98,49.98,67160.0,45.4703,45.4703,45.4067,45.4067,67160.0
2019-01-30 13:50:00,49.98,50.01,49.96,49.98,102156.0,45.4067,45.4339,45.3885,45.4067,102156.0
2019-01-30 13:55:00,49.98,50.03,49.89,49.91,95180.0,45.4067,45.4521,45.3249,45.3431,95180.0
2019-01-30 14:00:00,49.91,50.23,49.86,50.21,473174.0,45.3431,45.6338,45.2977,45.6156,473174.0
2019-01-30 14:05:00,50.2,50.24,50.13,50.18,148044.0,45.6066,45.6429,45.543,45.5884,148044.0
2019-01-30 14:10:00,50.18,50.28,50.17,50.25,567254.0,45.5884,45.6792,45.5793,45.652,567254.0
2019-01-30 14:15:00,50.25,50.33,50.19,50.3,264338.0,45.652,45.7247,45.5975,45.6974,264338.0
2019-01-30 14:20:00,50.3,50.4,50.27,50.37,173197.0,45.6974,45.7883,45.6702,45.761,173197.0
2019-01-30 14:25:00,50.37,50.41,50.31,50.35,106995.0,45.761,45.7973,45.7065,45.7428,106995.0
2019-01-30 14:30:00,50.35,50.35,50.28,50.32,135584.0,45.7428,45.7428,45.6792,45.7156,135584.0
2019-01-30 14:35:00,50.32,50.36,50.26,50.32,131719.0,45.7156,45.7519,45.6611,45.7156,131719.0
2019-01-30 14:40:00,50.33,50.35,50.26,50.34,152616.0,45.7247,45.7428,45.6611,45.7338,152616.0
2019-01-30 14:45:00,50.34,50.4,50.28,50.4,155427.0,45.7338,45.7883,45.6792,45.7883,155427.0
2019-01-30 14:50:00,50.4,50.5,50.34,50.47,168101.0,45.7883,45.8791,45.7338,45.8519,168101.0
2019-01-30 14:55:00,50.47,50.49,50.42,50.48,127769.0,45.8519,45.87,45.8064,45.8609,127769.0
2019-01-30 15:00:00,50.48,50.49,50.42,50.44,246400.0,45.8609,45.87,45.8064,45.8246,246400.0
2019-01-30 15:05:00,50.44,50.45,50.34,50.34,202506.0,45.8246,45.8337,45.7338,45.7338,202506.0
2019-01-30 15:10:00,50.34,50.4,50.29,50.39,163850.0,45.7338,45.7883,45.6883,45.7792,163850.0
2019-01-30 15:15:00,50.38,50.44,50.35,50.38,193171.0,45.7701,45.8246,45.7428,45.7701,193171.0
2019-01-30 15:20:00,50.39,50.42,50.31,50.34,191968.0,45.7792,45.8064,45.7065,45.7338,191968.0
2019-01-30 15:25:00,50.34,50.39,50.31,50.34,166567.0,45.7338,45.7792,45.7065,45.7338,166567.0
2019-01-30 15:30:00,50.34,50.39,50.29,50.36,206020.0,45.7338,45.7792,45.6883,45.7519,206020.0
2019-01-30 15:35:00,50.37,50.43,50.33,50.41,241491.0,45.761,45.8155,45.7247,45.7973,241491.0
2019-01-30 15:40:00,50.41,50.41,50.35,50.38,228622.0,45.7973,45.7973,45.7428,45.7701,228622.0
2019-01-30 15:45:00,50.38,50.43,50.36,50.4,156722.0,45.7701,45.8155,45.7519,45.7883,156722.0
2019-01-30 15:50:00,50.4,50.4,50.28,50.32,233181.0,45.7883,45.7883,45.6792,45.7156,233181.0
2019-01-30 15:55:00,50.32,50.39,50.31,50.37,610828.0,45.7156,45.7792,45.7065,45.761,610828.0
2019-01-31 09:30:00,50.24,50.3,50.13,50.2,270124.0,45.6429,45.6974,45.543,45.6066,270124.0
2019-01-31 09:35:00,50.2,50.49,50.2,50.46,190342.0,45.6066,45.87,45.6066,45.8428,190342.0
2019-01-31 09:40:00,50.46,50.48,50.28,50.31,127512.0,45.8428,45.8609,45.6792,45.7065,127512.0
2019-01-31 09:45:00,50.32,50.38,50.25,50.25,154646.0,45.7156,45.7701,45.652,45.652,154646.0
2019-01-31 09:50:00,50.26,50.39,50.24,50.31,149152.0,45.6611,45.7792,45.6429,45.7065,149152.0
2019-01-31 09:55:00,50.31,50.37,50.24,50.3,158761.0,45.7065,45.761,45.6429,45.6974,158761.0
2019-01-31 10:00:00,50.32,50.4,50.27,50.39,172005.0,45.7156,45.7883,45.6702,45.7792,172005.0
2019-01-31 10:05:00,50.39,50.42,50.36,50.38,139358.0,45.7792,45.8064,45.7519,45.7701,139358.0
2019-01-31 10:10:00,50.38,50.38,50.32,50.37,189391.0,45.7701,45.7701,45.7156,45.761,189391.0
2019-01-31 10:15:00,50.37,50.44,50.31,50.41,169670.0,45.761,45.8246,45.7065,45.7973,169670.0
2019-01-31 10:20:00,50.42,50.45,50.37,50.45,144036.0,45.8064,45.8337,45.761,45.8337,144036.0
2019-01-31 10:25:00,50.44,50.5,50.42,50.47,248990.0,45.8246,45.8791,45.8064,45.8519,248990.0
2019-01-31 10:30:00,50.47,50.49,50.42,50.42,191183.0,45.8519,45.87,45.8064,45.8064,191183.0
2019-01-31 10:35:00,50.42,50.43,50.31,50.33,198485.0,45.8064,45.8155,45.7065,45.7247,198485.0
2019-01-31 10:40:00,50.34,50.37,50.19,50.21,322088.0,45.7338,45.761,45.5975,45.6156,322088.0
2019-01-31 10:45:00,50.2,50.22,50.11,50.16,186143.0,45.6066,45.6247,45.5248,45.5702,186143.0
2019-01-31 10:50:00,50.16,50.19,50.09,50.16,163158.0,45.5702,45.5975,45.5066,45.5702,163158.0
2019-01-31 10:55:00,50.16,50.18,50.07,50.11,185526.0,45.5702,45.5884,45.4885,45.5248,185526.0
2019-01-31 11:00:00,50.11,50.21,50.1,50.16,188242.0,45.5248,45.6156,45.5157,45.5702,188242.0
2019-01-31 11:05:00,50.16,50.2,50.13,50.19,177722.0,45.5702,45.6066,45.543,45.5975,177722.0
2019-01-31 11:10:00,50.19,50.36,50.18,50.34,142521.0,45.5975,45.7519,45.5884,45.7338,142521.0
2019-01-31 11:15:00,50.35,50.36,50.27,50.29,108098.0,45.7428,45.7519,45.6702,45.6883,108098.0
2019-01-31 11:20:00,50.3,50.31,50.23,50.25,164063.0,45.6974,45.7065,45.6338,45.652,164063.0
2019-01-31 11:25:00,50.24,50.31,50.22,50.27,165765.0,45.6429,45.7065,45.6247,45.6702,165765.0
2019-01-31 11:30:00,50.27,50.34,50.26,50.34,117307.0,45.6702,45.7338,45.6611,45.7338,117307.0
2019-01-31 11:35:00,50.33,50.34,50.29,50.3,119934.0,45.7247,45.7338,45.6883,45.6974,119934.0
2019-01-31 11:40:00,50.31,50.33,50.28,50.29,120718.0,45.7065,45.7247,45.6792,45.6883,120718.0
2019-01-31 11:45:00,50.3,50.33,50.28,50.32,113698.0,45.6974,45.7247,45.6792,45.7156,113698.0
2019-01-31 11:50:00,50.32,50.37,50.29,50.35,112258.0,45.7156,45.761,45.6883,45.7428,112258.0
2019-01-31 11:55:00,50.35,50.38,50.33,50.37,83441.0,45.7428,45.7701,45.7247,45.761,83441.0
2019-01-31 12:00:00,50.37,50.38,50.33,50.38,101995.0,45.761,45.7701,45.7247,45.7701,101995.0
2019-01-31 12:05:00,50.38,50.46,50.35,50.42,169624.0,45.7701,45.8428,45.7428,45.8064,169624.0
2019-01-31 12:10:00,50.41,50.44,50.39,50.42,87063.0,45.7973,45.8246,45.7792,45.8064,87063.0
2019-01-31 12:15:00,50.42,50.42,50.3,50.36,156380.0,45.8064,45.8064,45.6974,45.7519,156380.0
2019-01-31 12:20:00,50.37,50.45,50.36,50.43,120695.0,45.761,45.8337,45.7519,45.8155,120695.0
2019-01-31 12:25:00,50.44,50.44,50.38,50.38,94201.0,45.8246,45.8246,45.7701,45.7701,94201.0
2019-01-31 12:30:00,50.39,50.47,50.39,50.46,104509.0,45.7792,45.8519,45.7792,45.8428,104509.0
2019-01-31 12:35:00,50.46,50.5,50.44,50.46,111955.0,45.8428,45.8791,45.8246,45.8428,111955.0
2019-01-31 12:40:00,50.46,50.49,50.35,50.36,96899.0,45.8428,45.87,45.7428,45.7519,96899.0
2019-01-31 12:45:00,50.35,50.44,50.35,50.42,74228.0,45.7428,45.8246,45.7428,45.8064,74228.0
2019-01-31 12:50:00,50.42,50.46,50.41,50.44,70872.0,45.8064,45.8428,45.7973,45.8246,70872.0
2019-01-31 12:55:00,50.44,50.46,50.4,50.4,76519.0,45.8246,45.8428,45.7883,45.7883,76519.0
2019-01-31 13:00:00,50.41,50.41,50.31,50.32,130603.0,45.7973,45.7973,45.7065,45.7156,130603.0
2019-01-31 13:05:00,50.32,50.42,50.31,50.36,138338.0,45.7156,45.8064,45.7065,45.7519,138338.0
2019-01-31 13:10:00,50.36,50.39,50.35,50.39,73330.0,45.7519,45.7792,45.7428,45.7792,73330.0
2019-01-31 13:15:00,50.39,50.43,50.35,50.36,83784.0,45.7792,45.8155,45.7428,45.7519,83784.0
2019-01-31 13:20:00,50.36,50.4,50.35,50.39,76581.0,45.7519,45.7883,45.7428,45.7792,76581.0
2019-01-31 13:25:00,50.38,50.39,50.29,50.31,121485.0,45.7701,45.7792,45.6883,45.7065,121485.0
2019-01-31 13:30:00,50.32,50.32,50.25,50.28,98172.0,45.7156,45.7156,45.652,45.6792,98172.0
2019-01-31 13:35:00,50.28,50.35,50.27,50.34,84409.0,45.6792,45.7428,45.6702,45.7338,84409.0
2019-01-31 13:40:00,50.34,50.38,50.32,50.36,101391.0,45.7338,45.7701,45.7156,45.7519,101391.0
2019-01-31 13:45:00,50.36,50.39,50.32,50.38,94254.0,45.7519,45.7792,45.7156,45.7701,94254.0
2019-01-31 13:50:00,50.38,50.41,50.37,50.4,115997.0,45.7701,45.7973,45.761,45.7883,115997.0
2019-01-31 13:55:00,50.4,50.41,50.38,50.4,70671.0,45.7883,45.7973,45.7701,45.7883,70671.0
2019-01-31 14:00:00,50.4,50.41,50.38,50.4,169499.0,45.7883,45.7973,45.7701,45.7883,169499.0
2019-01-31 14:05:00,50.4,50.41,50.38,50.38,121635.0,45.7883,45.7973,45.7701,45.7701,121635.0
2019-01-31 14:10:00,50.39,50.42,50.38,50.41,95196.0,45.7792,45.8064,45.7701,45.7973,95196.0
2019-01-31 14:15:00,50.41,50.41,50.31,50.34,148963.0,45.7973,45.7973,45.7065,45.7338,148963.0
2019-01-31 14:20:00,50.34,50.4,50.33,50.39,95446.0,45.7338,45.7883,45.7247,45.7792,95446.0
2019-01-31 14:25:00,50.38,50.39,50.3,50.32,144523.0,45.7701,45.7792,45.6974,45.7156,144523.0
2019-01-31 14:30:00,50.32,50.34,50.3,50.3,126318.0,45.7156,45.7338,45.6974,45.6974,126318.0
2019-01-31 14:35:00,50.31,50.39,50.3,50.37,145437.0,45.7065,45.7792,45.6974,45.761,145437.0
2019-01-31 14:40:00,50.36,50.37,50.31,50.31,118134.0,45.7519,45.761,45.7065,45.7065,118134.0
2019-01-31 14:45:00,50.31,50.33,50.29,50.32,119876.0,45.7065,45.7247,45.6883,45.7156,119876.0
2019-01-31 14:50:00,50.32,50.35,50.31,50.34,114082.0,45.7156,45.7428,45.7065,45.7338,114082.0
2019-01-31 14:55:00,50.34,50.4,50.33,50.37,148228.0,45.7338,45.7883,45.7247,45.761,148228.0
2019-01-31 15:00:00,50.37,50.37,50.29,50.3,131337.0,45.761,45.761,45.6883,45.6974,131337.0
2019-01-31 15:05:00,50.29,50.29,50.23,50.23,178924.0,45.6883,45.6883,45.6338,45.6338,178924.0
2019-01-31 15:10:00,50.24,50.24,50.14,50.16,202191.0,45.6429,45.6429,45.5521,45.5702,202191.0
2019-01-31 15:15:00,50.16,50.24,50.15,50.22,168377.0,45.5702,45.6429,45.5611,45.6247,168377.0
2019-01-31 15:20:00,50.22,50.27,50.21,50.26,152253.0,45.6247,45.6702,45.6156,45.6611,152253.0
2019-01-31 15:25:00,50.27,50.34,50.24,50.3,188427.0,45.6702,45.7338,45.6429,45.6974,188427.0
2019-01-31 15:30:00,50.3,50.35,50.26,50.27,224019.0,45.6974,45.7428,45.6611,45.6702,224019.0
2019-01-31 15:35:00,50.27,50.32,50.2,50.22,393644.0,45.6702,45.7156,45.6066,45.6247,393644.0
2019-01-31 15:40:00,50.21,50.22,50.1,50.12,370450.0,45.6156,45.6247,45.5157,45.5339,370450.0
2019-01-31 15:45:00,50.11,50.21,50.09,50.18,361467.0,45.5248,45.6156,45.5066,45.5884,361467.0
2019-01-31 15:50:00,50.18,50.26,50.18,50.24,406047.0,45.5884,45.6611,45.5884,45.6429,406047.0
2019-01-31 15:55:00,50.24,50.27,50.19,50.23,1014533.0,45.6429,45.6702,45.5975,45.6338,1014533.0
2019-02-01 09:30:00,50.52,50.65,50.29,50.61,435530.0,45.8973,46.0154,45.6883,45.979,435530.0
2019-02-01 09:35:00,50.61,50.81,50.6,50.72,212168.0,45.979,46.1607,45.97,46.079,212168.0
2019-02-01 09:40:00,50.73,50.88,50.72,50.83,157931.0,46.0881,46.2243,46.079,46.1789,157931.0
2019-02-01 09:45:00,50.84,50.93,50.84,50.89,175110.0,46.188,46.2698,46.188,46.2334,175110.0
2019-02-01 09:50:00,50.89,50.94,50.85,50.91,139732.0,46.2334,46.2789,46.1971,46.2516,139732.0
2019-02-01 09:55:00,50.91,50.97,50.91,50.93,162075.0,46.2516,46.3061,46.2516,46.2698,162075.0
2019-02-01 10:00:00,50.94,51.0,50.89,50.97,289256.0,46.2789,46.3334,46.2334,46.3061,289256.0
2019-02-01 10:05:00,50.97,51.1,50.96,51.05,640125.0,46.3061,46.4242,46.297,46.3788,640125.0
2019-02-01 10:10:00,51.06,51.07,50.99,51.02,188939.0,46.3879,46.397,46.3243,46.3515,188939.0
2019-02-01 10:15:00,51.03,51.08,51.01,51.03,192530.0,46.3606,46.406,46.3424,46.3606,192530.0
2019-02-01 10:20:00,51.03,51.06,50.97,51.02,192319.0,46.3606,46.3879,46.3061,46.3515,192319.0
2019-02-01 10:25:00,51.02,51.03,50.96,50.98,191160.0,46.3515,46.3606,46.297,46.3152,191160.0
2019-02-01 10:30:00,50.99,50.99,50.92,50.95,159154.0,46.3243,46.3243,46.2607,46.2879,159154.0
2019-02-01 10:35:00,50.96,50.99,50.93,50.97,106315.0,46.297,46.3243,46.2698,46.3061,106315.0
2019-02-01 10:40:00,50.96,50.96,50.82,50.88,262538.0,46.297,46.297,46.1698,46.2243,262538.0
2019-02-01 10:45:00,50.89,50.92,50.81,50.83,98771.0,46.2334,46.2607,46.1607,46.1789,98771.0
2019-02-01 10:50:00,50.84,50.87,50.69,50.7,140486.0,46.188,46.2153,46.0517,46.0608,140486.0
2019-02-01 10:55:00,50.71,50.74,50.64,50.67,149776.0,46.0699,46.0972,46.0063,46.0336,149776.0
2019-02-01 11:00:00,50.67,50.69,50.58,50.65,128590.0,46.0336,46.0517,45.9518,46.0154,128590.0
2019-02-01 11:05:00,50.64,50.74,50.63,50.71,111669.0,46.0063,46.0972,45.9972,46.0699,111669.0
2019-02-01 11:10:00,50.72,50.75,50.7,50.73,117878.0,46.079,46.1062,46.0608,46.0881,117878.0
2019-02-01 11:15:00,50.72,50.73,50.63,50.63,93721.0,46.079,46.0881,45.9972,45.9972,93721.0
2019-02-01 11:20:00,50.63,50.75,50.62,50.69,117039.0,45.9972,46.1062,45.9881,46.0517,117039.0
2019-02-01 11:25:00,50.7,50.74,50.68,50.73,69400.0,46.0608,46.0972,46.0426,46.0881,69400.0
2019-02-01 11:30:00,50.72,50.77,50.66,50.67,135410.0,46.079,46.1244,46.0245,46.0336,135410.0
2019-02-01 11:35:00,50.67,50.69,50.64,50.66,83638.0,46.0336,46.0517,46.0063,46.0245,83638.0
2019-02-01 11:40:00,50.67,50.75,50.66,50.73,140814.0,46.0336,46.1062,46.0245,46.0881,140814.0
2019-02-01 11:45:00,50.73,50.75,50.62,50.66,207011.0,46.0881,46.1062,45.9881,46.0245,207011.0
2019-02-01 11:50:00,50.66,50.72,50.64,50.72,47650.0,46.0245,46.079,46.0063,46.079,47650.0
2019-02-01 11:55:00,50.72,50.76,50.7,50.74,55895.0,46.079,46.1153,46.0608,46.0972,55895.0
2019-02-01 12:00:00,50.74,50.74,50.52,50.63,219411.0,46.0972,46.0972,45.8973,45.9972,219411.0
2019-02-01 12:05:00,50.63,50.67,50.62,50.66,117702.0,45.9972,46.0336,45.9881,46.0245,117702.0
2019-02-01 12:10:00,50.65,50.78,50.64,50.73,216375.0,46.0154,46.1335,46.0063,46.0881,216375.0
2019-02-01 12:15:00,50.72,50.73,50.67,50.68,69720.0,46.079,46.0881,46.0336,46.0426,69720.0
2019-02-01 12:20:00,50.67,50.68,50.55,50.55,152895.0,46.0336,46.0426,45.9245,45.9245,152895.0
2019-02-01 12:25:00,50.55,50.59,50.53,50.59,82739.0,45.9245,45.9609,45.9064,45.9609,82739.0
2019-02-01 12:30:00,50.58,50.59,50.53,50.54,57088.0,45.9518,45.9609,45.9064,45.9155,57088.0
2019-02-01 12:35:00,50.54,50.57,50.51,50.51,51465.0,45.9155,45.9427,45.8882,45.8882,51465.0
2019-02-01 12:40:00,50.51,50.56,50.5,50.55,45061.0,45.8882,45.9336,45.8791,45.9245,45061.0
2019-02-01 12:45:00,50.56,50.58,50.53,50.57,63116.0,45.9336,45.9518,45.9064,45.9427,63116.0
2019-02-01 12:50:00,50.56,50.56,50.51,50.52,54415.0,45.9336,45.9336,45.8882,45.8973,54415.0
2019-02-01 12:55:00,50.51,50.54,50.49,50.54,72960.0,45.8882,45.9155,45.87,45.9155,72960.0
2019-02-01 13:00:00,50.53,50.55,50.48,50.51,100082.0,45.9064,45.9245,45.8609,45.8882,100082.0
2019-02-01 13:05:00,50.52,50.55,50.48,50.51,232314.0,45.8973,45.9245,45.8609,45.8882,232314.0
2019-02-01 13:10:00,50.52,50.55,50.49,50.51,48567.0,45.8973,45.9245,45.87,45.8882,48567.0
2019-02-01 13:15:00,50.52,50.53,50.46,50.48,95736.0,45.8973,45.9064,45.8428,45.8609,95736.0
2019-02-01 13:20:00,50.49,50.51,50.44,50.46,98919.0,45.87,45.8882,45.8246,45.8428,98919.0
2019-02-01 13:25:00,50.46,50.5,50.46,50.48,69024.0,45.8428,45.8791,45.8428,45.8609,69024.0
2019-02-01 13:30:00,50.49,50.54,50.48,50.52,43810.0,45.87,45.9155,45.8609,45.8973,43810.0
2019-02-01 13:35:00,50.52,50.53,50.49,50.5,113222.0,45.8973,45.9064,45.87,45.8791,113222.0
2019-02-01 13:40:00,50.5,50.54,50.48,50.51,212751.0,45.8791,45.9155,45.8609,45.8882,212751.0
2019-02-01 13:45:00,50.51,50.51,50.43,50.48,80035.0,45.8882,45.8882,45.8155,45.8609,80035.0
2019-02-01 13:50:00,50.48,50.5,50.43,50.44,41447.0,45.8609,45.8791,45.8155,45.8246,41447.0
2019-02-01 13:55:00,50.44,50.47,50.42,50.46,71724.0,45.8246,45.8519,45.8064,45.8428,71724.0
2019-02-01 14:00:00,50.46,50.46,50.39,50.4,140609.0,45.8428,45.8428,45.7792,45.7883,140609.0
2019-02-01 14:05:00,50.39,50.42,50.38,50.41,61580.0,45.7792,45.8064,45.7701,45.7973,61580.0
2019-02-01 14:10:00,50.41,50.45,50.4,50.41,62869.0,45.7973,45.8337,45.7883,45.7973,62869.0
2019-02-01 14:15:00,50.41,50.44,50.35,50.36,105108.0,45.7973,45.8246,45.7428,45.7519,105108.0
2019-02-01 14:20:00,50.37,50.4,50.35,50.37,65631.0,45.761,45.7883,45.7428,45.761,65631.0
2019-02-01 14:25:00,50.37,50.44,50.35,50.43,76408.0,45.761,45.8246,45.7428,45.8155,76408.0
2019-02-01 14:30:00,50.43,50.48,50.42,50.46,71636.0,45.8155,45.8609,45.8064,45.8428,71636.0
2019-02-01 14:35:00,50.46,50.49,50.44,50.46,100802.0,45.8428,45.87,45.8246,45.8428,100802.0
2019-02-01 14:40:00,50.46,50.48,50.44,50.46,75814.0,45.8428,45.8609,45.8246,45.8428,75814.0
2019-02-01 14:45:00,50.46,50.48,50.43,50.45,81296.0,45.8428,45.8609,45.8155,45.8337,81296.0
2019-02-01 14:50:00,50.46,50.48,50.42,50.43,102153.0,45.8428,45.8609,45.8064,45.8155,102153.0
2019-02-01 14:55:00,50.43,50.49,50.42,50.47,99976.0,45.8155,45.87,45.8064,45.8519,99976.0
2019-02-01 15:00:00,50.47,50.47,50.4,50.45,149922.0,45.8519,45.8519,45.7883,45.8337,149922.0
2019-02-01 15:05:00,50.44,50.47,50.42,50.45,90043.0,45.8246,45.8519,45.8064,45.8337,90043.0
2019-02-01 15:10:00,50.45,50.52,50.42,50.52,126867.0,45.8337,45.8973,45.8064,45.8973,126867.0
2019-02-01 15:15:00,50.51,50.55,50.5,50.53,192151.0,45.8882,45.9245,45.8791,45.9064,192151.0
2019-02-01 15:20:00,50.52,50.53,50.47,50.52,290524.0,45.8973,45.9064,45.8519,45.8973,290524.0
2019-02-01 15:25:00,50.51,50.56,50.48,50.56,195271.0,45.8882,45.9336,45.8609,45.9336,195271.0
2019-02-01 15:30:00,50.57,50.61,50.55,50.61,201398.0,45.9427,45.979,45.9245,45.979,201398.0
2019-02-01 15:35:00,50.61,50.64,50.58,50.62,153499.0,45.979,46.0063,45.9518,45.9881,153499.0
2019-02-01 15:40:00,50.63,50.63,50.56,50.61,283855.0,45.9972,45.9972,45.9336,45.979,283855.0
2019-02-01 15:45:00,50.61,50.62,50.54,50.58,193709.0,45.979,45.9881,45.9155,45.9518,193709.0
2019-02-01 15:50:00,50.58,50.62,50.55,50.6,323332.0,45.9518,45.9881,45.9245,45.97,323332.0
2019-02-01 15:55:00,50.59,50.82,50.58,50.8,1474420.0,45.9609,46.1698,45.9518,46.1517,1474420.0
2019-02-04 09:30:00,50.4,50.73,50.38,50.73,422887.0,45.7883,46.0881,45.7701,46.0881,422887.0
2019-02-04 09:35:00,50.73,50.87,50.73,50.82,174110.0,46.0881,46.2153,46.0881,46.1698,174110.0
2019-02-04 09:40:00,50.82,50.84,50.74,50.75,107467.0,46.1698,46.188,46.0972,46.1062,107467.0
2019-02-04 09:45:00,50.74,50.78,50.71,50.76,203001.0,46.0972,46.1335,46.0699,46.1153,203001.0
2019-02-04 09:50:00,50.76,50.78,50.7,50.7,255640.0,46.1153,46.1335,46.0608,46.0608,255640.0
2019-02-04 09:55:00,50.7,50.73,50.64,50.65,87974.0,46.0608,46.0881,46.0063,46.0154,87974.0
2019-02-04 10:00:00,50.65,50.69,50.55,50.62,116718.0,46.0154,46.0517,45.9245,45.9881,116718.0
2019-02-04 10:05:00,50.61,50.65,50.6,50.62,121694.0,45.979,46.0154,45.97,45.9881,121694.0
2019-02-04 10:10:00,50.61,50.76,50.6,50.74,308891.0,45.979,46.1153,45.97,46.0972,308891.0
2019-02-04 10:15:00,50.75,50.76,50.7,50.73,106850.0,46.1062,46.1153,46.0608,46.0881,106850.0
2019-02-04 10:20:00,50.73,50.78,50.73,50.77,95825.0,46.0881,46.1335,46.0881,46.1244,95825.0
2019-02-04 10:25:00,50.77,50.8,50.72,50.73,189224.0,46.1244,46.1517,46.079,46.0881,189224.0
2019-02-04 10:30:00,50.73,50.78,50.71,50.76,91456.0,46.0881,46.1335,46.0699,46.1153,91456.0
2019-02-04 10:35:00,50.77,50.85,50.75,50.83,237641.0,46.1244,46.1971,46.1062,46.1789,237641.0
2019-02-04 10:40:00,50.82,50.89,50.81,50.87,114340.0,46.1698,46.2334,46.1607,46.2153,114340.0
2019-02-04 10:45:00,50.87,50.88,50.83,50.84,184671.0,46.2153,46.2243,46.1789,46.188,184671.0
2019-02-04 10:50:00,50.85,50.85,50.76,50.78,171106.0,46.1971,46.1971,46.1153,46.1335,171106.0
2019-02-04 10:55:00,50.78,50.84,50.75,50.83,72325.0,46.1335,46.188,46.1062,46.1789,72325.0
2019-02-04 11:00:00,50.83,50.85,50.79,50.83,190573.0,46.1789,46.1971,46.1426,46.1789,190573.0
2019-02-04 11:05:00,50.83,50.85,50.79,50.84,184364.0,46.1789,46.1971,46.1426,46.188,184364.0
2019-02-04 11:10:00,50.83,50.86,50.82,50.86,77820.0,46.1789,46.2062,46.1698,46.2062,77820.0
2019-02-04 11:15:00,50.85,50.91,50.85,50.91,87304.0,46.1971,46.2516,46.1971,46.2516,87304.0
2019-02-04 11:20:00,50.91,50.93,50.88,50.92,107834.0,46.2516,46.2698,46.2243,46.2607,107834.0
2019-02-04 11:25:00,50.93,50.93,50.87,50.92,143284.0,46.2698,46.2698,46.2153,46.2607,143284.0
2019-02-04 11:30:00,50.92,50.95,50.89,50.95,134873.0,46.2607,46.2879,46.2334,46.2879,134873.0
2019-02-04 11:35:00,50.94,50.98,50.91,50.92,139728.0,46.2789,46.3152,46.2516,46.2607,139728.0
2019-02-04 11:40:00,50.91,50.95,50.9,50.95,62786.0,46.2516,46.2879,46.2425,46.2879,62786.0
2019-02-04 11:45:00,50.95,50.99,50.93,50.98,98927.0,46.2879,46.3243,46.2698,46.3152,98927.0
2019-02-04 11:50:00,50.98,51.0,50.95,50.95,86690.0,46.3152,46.3334,46.2879,46.2879,86690.0
2019-02-04 11:55:00,50.96,51.0,50.95,51.0,154486.0,46.297,46.3334,46.2879,46.3334,154486.0
2019-02-04 12:00:00,51.0,51.14,50.99,51.14,522143.0,46.3334,46.4606,46.3243,46.4606,522143.0
2019-02-04 12:05:00,51.14,51.14,51.03,51.07,165511.0,46.4606,46.4606,46.3606,46.397,165511.0
2019-02-04 12:10:00,51.07,51.09,51.03,51.03,106899.0,46.397,46.4151,46.3606,46.3606,106899.0
2019-02-04 12:15:00,51.03,51.1,51.03,51.1,73483.0,46.3606,46.4242,46.3606,46.4242,73483.0
2019-02-04 12:20:00,51.09,51.12,51.09,51.11,86057.0,46.4151,46.4424,46.4151,46.4333,86057.0
2019-02-04 12:25:00,51.11,51.13,51.06,51.06,118192.0,46.4333,46.4515,46.3879,46.3879,118192.0
2019-02-04 12:30:00,51.06,51.08,51.04,51.05,77513.0,46.3879,46.406,46.3697,46.3788,77513.0
2019-02-04 12:35:00,51.05,51.06,51.04,51.05,35539.0,46.3788,46.3879,46.3697,46.3788,35539.0
2019-02-04 12:40:00,51.05,51.06,51.03,51.05,68197.0,46.3788,46.3879,46.3606,46.3788,68197.0
2019-02-04 12:45:00,51.05,51.06,51.03,51.05,28723.0,46.3788,46.3879,46.3606,46.3788,28723.0
2019-02-04 12:50:00,51.05,51.1,51.05,51.1,76716.0,46.3788,46.4242,46.3788,46.4242,76716.0
2019-02-04 12:55:00,51.1,51.12,51.07,51.07,86185.0,46.4242,46.4424,46.397,46.397,86185.0
2019-02-04 13:00:00,51.08,51.12,51.07,51.1,122571.0,46.406,46.4424,46.397,46.4242,122571.0
2019-02-04 13:05:00,51.09,51.11,51.07,51.07,64694.0,46.4151,46.4333,46.397,46.397,64694.0
2019-02-04 13:10:00,51.07,51.09,51.06,51.09,80787.0,46.397,46.4151,46.3879,46.4151,80787.0
2019-02-04 13:15:00,51.09,51.11,51.08,51.1,75099.0,46.4151,46.4333,46.406,46.4242,75099.0
2019-02-04 13:20:00,51.1,51.14,51.1,51.12,185342.0,46.4242,46.4606,46.4242,46.4424,185342.0
2019-02-04 13:25:00,51.12,51.12,51.09,51.11,49898.0,46.4424,46.4424,46.4151,46.4333,49898.0
2019-02-04 13:30:00,51.12,51.12,51.1,51.12,61621.0,46.4424,46.4424,46.4242,46.4424,61621.0
2019-02-04 13:35:00,51.11,51.13,51.1,51.13,55499.0,46.4333,46.4515,46.4242,46.4515,55499.0
2019-02-04 13:40:00,51.13,51.15,51.12,51.14,128355.0,46.4515,46.4696,46.4424,46.4606,128355.0
2019-02-04 13:45:00,51.13,51.17,51.13,51.14,186458.0,46.4515,46.4878,46.4515,46.4606,186458.0
2019-02-04 13:50:00,51.13,51.15,51.13,51.15,71723.0,46.4515,46.4696,46.4515,46.4696,71723.0
2019-02-04 13:55:00,51.14,51.17,51.13,51.16,78946.0,46.4606,46.4878,46.4515,46.4787,78946.0
2019-02-04 14:00:00,51.16,51.16,51.14,51.15,81582.0,46.4787,46.4787,46.4606,46.4696,81582.0
2019-02-04 14:05:00,51.15,51.18,51.14,51.18,41833.0,46.4696,46.4969,46.4606,46.4969,41833.0
2019-02-04 14:10:00,51.18,51.23,51.17,51.22,122228.0,46.4969,46.5423,46.4878,46.5332,122228.0
2019-02-04 14:15:00,51.23,51.25,51.2,51.2,169835.0,46.5423,46.5605,46.5151,46.5151,169835.0
2019-02-04 14:20:00,51.21,51.21,51.16,51.18,61754.0,46.5241,46.5241,46.4787,46.4969,61754.0
2019-02-04 14:25:00,51.18,51.2,51.15,51.16,68509.0,46.4969,46.5151,46.4696,46.4787,68509.0
2019-02-04 14:30:00,51.16,51.19,51.14,51.15,69106.0,46.4787,46.506,46.4606,46.4696,69106.0
2019-02-04 14:35:00,51.15,51.16,51.12,51.12,74457.0,46.4696,46.4787,46.4424,46.4424,74457.0
2019-02-04 14:40:00,51.13,51.15,51.1,51.13,101910.0,46.4515,46.4696,46.4242,46.4515,101910.0
2019-02-04 14:45:00,51.12,51.13,51.08,51.11,61231.0,46.4424,46.4515,46.406,46.4333,61231.0
2019-02-04 14:50:00,51.1,51.13,51.09,51.12,78816.0,46.4242,46.4515,46.4151,46.4424,78816.0
2019-02-04 14:55:00,51.13,51.13,51.08,51.11,75868.0,46.4515,46.4515,46.406,46.4333,75868.0
2019-02-04 15:00:00,51.12,51.12,51.07,51.1,126029.0,46.4424,46.4424,46.397,46.4242,126029.0
2019-02-04 15:05:00,51.1,51.1,51.05,51.07,177358.0,46.4242,46.4242,46.3788,46.397,177358.0
2019-02-04 15:10:00,51.07,51.08,50.99,51.0,147370.0,46.397,46.406,46.3243,46.3334,147370.0
2019-02-04 15:15:00,51.0,51.02,50.99,51.0,75409.0,46.3334,46.3515,46.3243,46.3334,75409.0
2019-02-04 15:20:00,51.0,51.05,50.99,51.03,108049.0,46.3334,46.3788,46.3243,46.3606,108049.0
2019-02-04 15:25:00,51.03,51.05,51.02,51.05,127809.0,46.3606,46.3788,46.3515,46.3788,127809.0
2019-02-04 15:30:00,51.04,51.05,51.01,51.04,152746.0,46.3697,46.3788,46.3424,46.3697,152746.0
2019-02-04 15:35:00,51.04,51.06,51.03,51.05,122135.0,46.3697,46.3879,46.3606,46.3788,122135.0
2019-02-04 15:40:00,51.05,51.08,51.02,51.06,153806.0,46.3788,46.406,46.3515,46.3879,153806.0
2019-02-04 15:45:00,51.06,51.1,51.06,51.07,151915.0,46.3879,46.4242,46.3879,46.397,151915.0
2019-02-04 15:50:00,51.07,51.07,51.01,51.02,204675.0,46.397,46.397,46.3424,46.3515,204675.0
2019-02-04 15:55:00,51.02,51.05,50.98,51.04,648100.0,46.3515,46.3788,46.3152,46.3697,648100.0
2019-02-05 09:30:00,51.17,51.24,50.95,51.18,353413.0,46.4878,46.5514,46.2879,46.4969,353413.0
2019-02-05 09:35:00,51.18,51.26,51.12,51.13,194455.0,46.4969,46.5696,46.4424,46.4515,194455.0
2019-02-05 09:40:00,51.13,51.13,51.05,51.09,198129.0,46.4515,46.4515,46.3788,46.4151,198129.0
2019-02-05 09:45:00,51.1,51.17,51.04,51.1,167089.0,46.4242,46.4878,46.3697,46.4242,167089.0
2019-02-05 09:50:00,51.1,51.18,51.09,51.16,120559.0,46.4242,46.4969,46.4151,46.4787,120559.0
2019-02-05 09:55:00,51.16,51.16,51.0,51.05,160425.0,46.4787,46.4787,46.3334,46.3788,160425.0
2019-02-05 10:00:00,51.05,51.13,50.96,50.99,269298.0,46.3788,46.4515,46.297,46.3243,269298.0
2019-02-05 10:05:00,50.99,51.03,50.88,50.91,196349.0,46.3243,46.3606,46.2243,46.2516,196349.0
2019-02-05 10:10:00,50.91,50.97,50.9,50.96,85004.0,46.2516,46.3061,46.2425,46.297,85004.0
2019-02-05 10:15:00,50.97,51.01,50.95,51.0,230675.0,46.3061,46.3424,46.2879,46.3334,230675.0
2019-02-05 10:20:00,51.0,51.1,51.0,51.05,96688.0,46.3334,46.4242,46.3334,46.3788,96688.0
2019-02-05 10:25:00,51.05,51.11,51.04,51.08,198346.0,46.3788,46.4333,46.3697,46.406,198346.0
2019-02-05 10:30:00,51.08,51.1,51.01,51.08,127932.0,46.406,46.4242,46.3424,46.406,127932.0
2019-02-05 10:35:00,51.08,51.16,51.07,51.12,77658.0,46.406,46.4787,46.397,46.4424,77658.0
2019-02-05 10:40:00,51.12,51.16,51.12,51.15,90215.0,46.4424,46.4787,46.4424,46.4696,90215.0
2019-02-05 10:45:00,51.15,51.17,51.11,51.11,125117.0,46.4696,46.4878,46.4333,46.4333,125117.0
2019-02-05 10:50:00,51.12,51.2,51.11,51.2,64443.0,46.4424,46.5151,46.4333,46.5151,64443.0
2019-02-05 10:55:00,51.19,51.23,51.18,51.22,96499.0,46.506,46.5423,46.4969,46.5332,96499.0
2019-02-05 11:00:00,51.23,51.25,51.19,51.23,107765.0,46.5423,46.5605,46.506,46.5423,107765.0
2019-02-05 11:05:00,51.23,51.26,51.23,51.25,63391.0,46.5423,46.5696,46.5423,46.5605,63391.0
2019-02-05 11:10:00,51.26,51.28,51.22,51.22,92790.0,46.5696,46.5877,46.5332,46.5332,92790.0
2019-02-05 11:15:00,51.22,51.24,51.21,51.23,90034.0,46.5332,46.5514,46.5241,46.5423,90034.0
2019-02-05 11:20:00,51.22,51.24,51.19,51.23,85097.0,46.5332,46.5514,46.506,46.5423,85097.0
2019-02-05 11:25:00,51.23,51.24,51.14,51.19,100156.0,46.5423,46.5514,46.4606,46.506,100156.0
2019-02-05 11:30:00,51.19,51.25,51.17,51.25,79556.0,46.506,46.5605,46.4878,46.5605,79556.0
2019-02-05 11:35:00,51.25,51.3,51.24,51.3,92399.0,46.5605,46.6059,46.5514,46.6059,92399.0
2019-02-05 11:40:00,51.29,51.35,51.29,51.34,101592.0,46.5968,46.6513,46.5968,46.6422,101592.0
2019-02-05 11:45:00,51.34,51.34,51.27,51.32,95689.0,46.6422,46.6422,46.5787,46.6241,95689.0
2019-02-05 11:50:00,51.32,51.34,51.3,51.33,75589.0,46.6241,46.6422,46.6059,46.6332,75589.0
2019-02-05 11:55:00,51.33,51.36,51.32,51.33,91261.0,46.6332,46.6604,46.6241,46.6332,91261.0
2019-02-05 12:00:00,51.32,51.37,51.31,51.36,62053.0,46.6241,46.6695,46.615,46.6604,62053.0
2019-02-05 12:05:00,51.37,51.37,51.34,51.35,80017.0,46.6695,46.6695,46.6422,46.6513,80017.0
2019-02-05 12:10:00,51.34,51.35,51.28,51.29,137973.0,46.6422,46.6513,46.5877,46.5968,137973.0
2019-02-05 12:15:00,51.28,51.31,51.23,51.23,75383.0,46.5877,46.615,46.5423,46.5423,75383.0
2019-02-05 12:20:00,51.23,51.24,51.19,51.23,59304.0,46.5423,46.5514,46.506,46.5423,59304.0
2019-02-05 12:25:00,51.22,51.26,51.21,51.26,80846.0,46.5332,46.5696,46.5241,46.5696,80846.0
2019-02-05 12:30:00,51.25,51.26,51.21,51.26,85361.0,46.5605,46.5696,46.5241,46.5696,85361.0
2019-02-05 12:35:00,51.26,51.26,51.23,51.24,71750.0,46.5696,46.5696,46.5423,46.5514,71750.0
2019-02-05 12:40:00,51.24,51.25,51.21,51.23,61039.0,46.5514,46.5605,46.5241,46.5423,61039.0
2019-02-05 12:45:00,51.23,51.25,51.22,51.23,58255.0,46.5423,46.5605,46.5332,46.5423,58255.0
2019-02-05 12:50:00,51.23,51.24,51.16,51.17,73153.0,46.5423,46.5514,46.4787,46.4878,73153.0
2019-02-05 12:55:00,51.18,51.18,51.12,51.14,109621.0,46.4969,46.4969,46.4424,46.4606,109621.0
2019-02-05 13:00:00,51.15,51.22,51.1,51.12,119489.0,46.4696,46.5332,46.4242,46.4424,119489.0
2019-02-05 13:05:00,51.11,51.12,51.01,51.03,114966.0,46.4333,46.4424,46.3424,46.3606,114966.0
2019-02-05 13:10:00,51.03,51.11,51.02,51.11,52830.0,46.3606,46.4333,46.3515,46.4333,52830.0
2019-02-05 13:15:00,51.11,51.11,51.07,51.09,67212.0,46.4333,46.4333,46.397,46.4151,67212.0
2019-02-05 13:20:00,51.1,51.11,51.09,51.1,49483.0,46.4242,46.4333,46.4151,46.4242,49483.0
2019-02-05 13:25:00,51.09,51.14,51.07,51.13,62301.0,46.4151,46.4606,46.397,46.4515,62301.0
2019-02-05 13:30:00,51.13,51.14,51.12,51.13,55285.0,46.4515,46.4606,46.4424,46.4515,55285.0
2019-02-05 13:35:00,51.13,51.13,51.09,51.11,61539.0,46.4515,46.4515,46.4151,46.4333,61539.0
2019-02-05 13:40:00,51.11,51.16,51.1,51.14,69134.0,46.4333,46.4787,46.4242,46.4606,69134.0
2019-02-05 13:45:00,51.14,51.21,51.14,51.21,33994.0,46.4606,46.5241,46.4606,46.5241,33994.0
2019-02-05 13:50:00,51.21,51.22,51.18,51.19,60167.0,46.5241,46.5332,46.4969,46.506,60167.0
2019-02-05 13:55:00,51.2,51.23,51.19,51.23,58334.0,46.5151,46.5423,46.506,46.5423,58334.0
2019-02-05 14:00:00,51.23,51.29,51.22,51.27,104476.0,46.5423,46.5968,46.5332,46.5787,104476.0
2019-02-05 14:05:00,51.26,51.31,51.26,51.3,108501.0,46.5696,46.615,46.5696,46.6059,108501.0
2019-02-05 14:10:00,51.31,51.31,51.24,51.27,88008.0,46.615,46.615,46.5514,46.5787,88008.0
2019-02-05 14:15:00,51.27,51.28,51.22,51.26,68205.0,46.5787,46.5877,46.5332,46.5696,68205.0
2019-02-05 14:20:00,51.26,51.28,51.24,51.24,84627.0,46.5696,46.5877,46.5514,46.5514,84627.0
2019-02-05 14:25:00,51.24,51.26,51.2,51.23,105325.0,46.5514,46.5696,46.5151,46.5423,105325.0
2019-02-05 14:30:00,51.23,51.25,51.18,51.22,149239.0,46.5423,46.5605,46.4969,46.5332,149239.0
2019-02-05 14:35:00,51.22,51.23,51.18,51.23,112572.0,46.5332,46.5423,46.4969,46.5423,112572.0
2019-02-05 14:40:00,51.23,51.23,51.17,51.2,58723.0,46.5423,46.5423,46.4878,46.5151,58723.0
2019-02-05 14:45:00,51.2,51.25,51.19,51.23,101888.0,46.5151,46.5605,46.506,46.5423,101888.0
2019-02-05 14:50:00,51.23,51.24,51.17,51.2,86598.0,46.5423,46.5514,46.4878,46.5151,86598.0
2019-02-05 14:55:00,51.2,51.28,51.2,51.25,91751.0,46.5151,46.5877,46.5151,46.5605,91751.0
2019-02-05 15:00:00,51.25,51.29,51.23,51.26,98270.0,46.5605,46.5968,46.5423,46.5696,98270.0
2019-02-05 15:05:00,51.26,51.28,51.24,51.28,110485.0,46.5696,46.5877,46.5514,46.5877,110485.0
2019-02-05 15:10:00,51.28,51.29,51.21,51.23,124966.0,46.5877,46.5968,46.5241,46.5423,124966.0
2019-02-05 15:15:00,51.22,51.28,51.21,51.28,101186.0,46.5332,46.5877,46.5241,46.5877,101186.0
2019-02-05 15:20:00,51.28,51.29,51.25,51.27,124347.0,46.5877,46.5968,46.5605,46.5787,124347.0
2019-02-05 15:25:00,51.28,51.31,51.27,51.3,126026.0,46.5877,46.615,46.5787,46.6059,126026.0
2019-02-05 15:30:00,51.29,51.35,51.28,51.35,168643.0,46.5968,46.6513,46.5877,46.6513,168643.0
2019-02-05 15:35:00,51.34,51.34,51.3,51.32,125350.0,46.6422,46.6422,46.6059,46.6241,125350.0
2019-02-05 15:40:00,51.31,51.34,51.28,51.29,239301.0,46.615,46.6422,46.5877,46.5968,239301.0
2019-02-05 15:45:00,51.29,51.29,51.19,51.2,247588.0,46.5968,46.5968,46.506,46.5151,247588.0
2019-02-05 15:50:00,51.2,51.21,51.16,51.19,211967.0,46.5151,46.5241,46.4787,46.506,211967.0
2019-02-05 15:55:00,51.19,51.25,51.19,51.22,568651.0,46.506,46.5605,46.506,46.5332,568651.0
2019-02-06 09:30:00,51.19,51.28,51.04,51.25,228610.0,46.506,46.5877,46.3697,46.5605,228610.0
2019-02-06 09:35:00,51.26,51.35,51.19,51.2,141702.0,46.5696,46.6513,46.506,46.5151,141702.0
2019-02-06 09:40:00,51.2,51.3,51.2,51.2,126263.0,46.5151,46.6059,46.5151,46.5151,126263.0
2019-02-06 09:45:00,51.2,51.22,51.12,51.14,196247.0,46.5151,46.5332,46.4424,46.4606,196247.0
2019-02-06 09:50:00,51.14,51.2,51.14,51.17,70291.0,46.4606,46.5151,46.4606,46.4878,70291.0
2019-02-06 09:55:00,51.16,51.24,51.15,51.19,69695.0,46.4787,46.5514,46.4696,46.506,69695.0
2019-02-06 10:00:00,51.19,51.2,51.13,51.14,71830.0,46.506,46.5151,46.4515,46.4606,71830.0
2019-02-06 10:05:00,51.14,51.17,51.1,51.11,54217.0,46.4606,46.4878,46.4242,46.4333,54217.0
2019-02-06 10:10:00,51.12,51.13,50.97,50.98,127844.0,46.4424,46.4515,46.3061,46.3152,127844.0
2019-02-06 10:15:00,50.99,51.08,50.98,51.07,100769.0,46.3243,46.406,46.3152,46.397,100769.0
2019-02-06 10:20:00,51.08,51.15,51.06,51.14,72355.0,46.406,46.4696,46.3879,46.4606,72355.0
2019-02-06 10:25:00,51.14,51.24,51.13,51.21,83332.0,46.4606,46.5514,46.4515,46.5241,83332.0
2019-02-06 10:30:00,51.22,51.31,51.21,51.31,84484.0,46.5332,46.615,46.5241,46.615,84484.0
2019-02-06 10:35:00,51.32,51.38,51.31,51.37,98101.0,46.6241,46.6786,46.615,46.6695,98101.0
2019-02-06 10:40:00,51.37,51.39,51.35,51.38,123443.0,46.6695,46.6877,46.6513,46.6786,123443.0
2019-02-06 10:45:00,51.38,51.44,51.38,51.43,124232.0,46.6786,46.7331,46.6786,46.724,124232.0
2019-02-06 10:50:00,51.43,51.49,51.39,51.48,143591.0,46.724,46.7785,46.6877,46.7694,143591.0
2019-02-06 10:55:00,51.49,51.49,51.46,51.48,166103.0,46.7785,46.7785,46.7513,46.7694,166103.0
2019-02-06 11:00:00,51.48,51.48,51.38,51.41,122502.0,46.7694,46.7694,46.6786,46.7058,122502.0
2019-02-06 11:05:00,51.41,51.42,51.35,51.35,132114.0,46.7058,46.7149,46.6513,46.6513,132114.0
2019-02-06 11:10:00,51.35,51.39,51.3,51.32,68070.0,46.6513,46.6877,46.6059,46.6241,68070.0
2019-02-06 11:15:00,51.31,51.38,51.31,51.38,60842.0,46.615,46.6786,46.615,46.6786,60842.0
2019-02-06 11:20:00,51.38,51.43,51.32,51.33,95438.0,46.6786,46.724,46.6241,46.6332,95438.0
2019-02-06 11:25:00,51.32,51.35,51.29,51.32,70115.0,46.6241,46.6513,46.5968,46.6241,70115.0
2019-02-06 11:30:00,51.33,51.36,51.33,51.33,54709.0,46.6332,46.6604,46.6332,46.6332,54709.0
2019-02-06 11:35:00,51.33,51.35,51.29,51.35,40406.0,46.6332,46.6513,46.5968,46.6513,40406.0
2019-02-06 11:40:00,51.35,51.37,51.33,51.36,58599.0,46.6513,46.6695,46.6332,46.6604,58599.0
2019-02-06 11:45:00,51.36,51.37,51.32,51.34,72491.0,46.6604,46.6695,46.6241,46.6422,72491.0
2019-02-06 11:50:00,51.34,51.35,51.29,51.32,63700.0,46.6422,46.6513,46.5968,46.6241,63700.0
2019-02-06 11:55:00,51.32,51.33,51.27,51.31,88131.0,46.6241,46.6332,46.5787,46.615,88131.0
2019-02-06 12:00:00,51.31,51.32,51.26,51.29,41596.0,46.615,46.6241,46.5696,46.5968,41596.0
2019-02-06 12:05:00,51.29,51.31,51.23,51.25,61767.0,46.5968,46.615,46.5423,46.5605,61767.0
2019-02-06 12:10:00,51.25,51.36,51.25,51.36,89443.0,46.5605,46.6604,46.5605,46.6604,89443.0
2019-02-06 12:15:00,51.36,51.36,51.29,51.32,73792.0,46.6604,46.6604,46.5968,46.6241,73792.0
2019-02-06 12:20:00,51.32,51.34,51.31,51.34,59846.0,46.6241,46.6422,46.615,46.6422,59846.0
2019-02-06 12:25:00,51.34,51.41,51.34,51.4,80337.0,46.6422,46.7058,46.6422,46.6968,80337.0
2019-02-06 12:30:00,51.4,51.42,51.37,51.4,79964.0,46.6968,46.7149,46.6695,46.6968,79964.0
2019-02-06 12:35:00,51.39,51.4,51.35,51.37,157572.0,46.6877,46.6968,46.6513,46.6695,157572.0
2019-02-06 12:40:00,51.37,51.38,51.35,51.36,30688.0,46.6695,46.6786,46.6513,46.6604,30688.0
2019-02-06 12:45:00,51.37,51.38,51.33,51.34,84181.0,46.6695,46.6786,46.6332,46.6422,84181.0
2019-02-06 12:50:00,51.34,51.36,51.33,51.35,44236.0,46.6422,46.6604,46.6332,46.6513,44236.0
2019-02-06 12:55:00,51.34,51.36,51.33,51.34,34350.0,46.6422,46.6604,46.6332,46.6422,34350.0
2019-02-06 13:00:00,51.34,51.37,51.33,51.35,65968.0,46.6422,46.6695,46.6332,46.6513,65968.0
2019-02-06 13:05:00,51.35,51.36,51.33,51.35,65080.0,46.6513,46.6604,46.6332,46.6513,65080.0
2019-02-06 13:10:00,51.35,51.36,51.33,51.36,123231.0,46.6513,46.6604,46.6332,46.6604,123231.0
2019-02-06 13:15:00,51.36,51.36,51.33,51.34,60689.0,46.6604,46.6604,46.6332,46.6422,60689.0
2019-02-06 13:20:00,51.34,51.36,51.33,51.34,29132.0,46.6422,46.6604,46.6332,46.6422,29132.0
2019-02-06 13:25:00,51.34,51.34,51.32,51.34,52095.0,46.6422,46.6422,46.6241,46.6422,52095.0
2019-02-06 13:30:00,51.34,51.34,51.33,51.34,30548.0,46.6422,46.6422,46.6332,46.6422,30548.0
2019-02-06 13:35:00,51.34,51.35,51.32,51.34,58873.0,46.6422,46.6513,46.6241,46.6422,58873.0
2019-02-06 13:40:00,51.34,51.35,51.32,51.34,43973.0,46.6422,46.6513,46.6241,46.6422,43973.0
2019-02-06 13:45:00,51.35,51.37,51.32,51.34,80615.0,46.6513,46.6695,46.6241,46.6422,80615.0
2019-02-06 13:50:00,51.35,51.36,51.31,51.34,72711.0,46.6513,46.6604,46.615,46.6422,72711.0
2019-02-06 13:55:00,51.34,51.35,51.31,51.34,48489.0,46.6422,46.6513,46.615,46.6422,48489.0
2019-02-06 14:00:00,51.34,51.34,51.28,51.31,90551.0,46.6422,46.6422,46.5877,46.615,90551.0
2019-02-06 14:05:00,51.31,51.31,51.25,51.26,112125.0,46.615,46.615,46.5605,46.5696,112125.0
2019-02-06 14:10:00,51.26,51.27,51.19,51.2,275187.0,46.5696,46.5787,46.506,46.5151,275187.0
2019-02-06 14:15:00,51.21,51.22,51.17,51.18,83698.0,46.5241,46.5332,46.4878,46.4969,83698.0
2019-02-06 14:20:00,51.19,51.23,51.18,51.23,36698.0,46.506,46.5423,46.4969,46.5423,36698.0
2019-02-06 14:25:00,51.22,51.23,51.2,51.22,46414.0,46.5332,46.5423,46.5151,46.5332,46414.0
2019-02-06 14:30:00,51.22,51.22,51.17,51.19,94992.0,46.5332,46.5332,46.4878,46.506,94992.0
2019-02-06 14:35:00,51.18,51.2,51.15,51.16,57177.0,46.4969,46.5151,46.4696,46.4787,57177.0
2019-02-06 14:40:00,51.17,51.19,51.15,51.19,101367.0,46.4878,46.506,46.4696,46.506,101367.0
2019-02-06 14:45:00,51.19,51.19,51.14,51.15,76985.0,46.506,46.506,46.4606,46.4696,76985.0
2019-02-06 14:50:00,51.15,51.19,51.14,51.17,105464.0,46.4696,46.506,46.4606,46.4878,105464.0
2019-02-06 14:55:00,51.17,51.25,51.13,51.25,92372.0,46.4878,46.5605,46.4515,46.5605,92372.0
2019-02-06 15:00:00,51.25,51.25,51.21,51.21,90562.0,46.5605,46.5605,46.5241,46.5241,90562.0
2019-02-06 15:05:00,51.22,51.28,51.21,51.28,114085.0,46.5332,46.5877,46.5241,46.5877,114085.0
2019-02-06 15:10:00,51.28,51.29,51.23,51.26,107473.0,46.5877,46.5968,46.5423,46.5696,107473.0
2019-02-06 15:15:00,51.26,51.3,51.21,51.3,110603.0,46.5696,46.6059,46.5241,46.6059,110603.0
2019-02-06 15:20:00,51.3,51.35,51.28,51.34,111244.0,46.6059,46.6513,46.5877,46.6422,111244.0
2019-02-06 15:25:00,51.34,51.36,51.31,51.32,150409.0,46.6422,46.6604,46.615,46.6241,150409.0
2019-02-06 15:30:00,51.32,51.32,51.21,51.22,118720.0,46.6241,46.6241,46.5241,46.5332,118720.0
2019-02-06 15:35:00,51.22,51.27,51.2,51.27,161564.0,46.5332,46.5787,46.5151,46.5787,161564.0
2019-02-06 15:40:00,51.26,51.33,51.26,51.32,162177.0,46.5696,46.6332,46.5696,46.6241,162177.0
2019-02-06 15:45:00,51.31,51.34,51.29,51.32,133611.0,46.615,46.6422,46.5968,46.6241,133611.0
2019-02-06 15:50:00,51.32,51.33,51.25,51.28,215321.0,46.6241,46.6332,46.5605,46.5877,215321.0
2019-02-06 15:55:00,51.28,51.29,51.22,51.28,406237.0,46.5877,46.5968,46.5332,46.5877,406237.0
2019-02-07 09:30:00,50.79,50.81,50.51,50.57,411279.0,46.1426,46.1607,45.8882,45.9427,411279.0
2019-02-07 09:35:00,50.57,50.64,50.43,50.59,197080.0,45.9427,46.0063,45.8155,45.9609,197080.0
2019-02-07 09:40:00,50.59,50.68,50.5,50.55,147581.0,45.9609,46.0426,45.8791,45.9245,147581.0
2019-02-07 09:45:00,50.54,50.74,50.54,50.64,121257.0,45.9155,46.0972,45.9155,46.0063,121257.0
2019-02-07 09:50:00,50.64,50.64,50.49,50.5,96125.0,46.0063,46.0063,45.87,45.8791,96125.0
2019-02-07 09:55:00,50.49,50.65,50.47,50.65,98980.0,45.87,46.0154,45.8519,46.0154,98980.0
2019-02-07 10:00:00,50.65,50.73,50.64,50.69,118389.0,46.0154,46.0881,46.0063,46.0517,118389.0
2019-02-07 10:05:00,50.69,50.71,50.62,50.69,128098.0,46.0517,46.0699,45.9881,46.0517,128098.0
2019-02-07 10:10:00,50.69,50.72,50.67,50.69,95443.0,46.0517,46.079,46.0336,46.0517,95443.0
2019-02-07 10:15:00,50.7,50.73,50.67,50.68,170454.0,46.0608,46.0881,46.0336,46.0426,170454.0
2019-02-07 10:20:00,50.68,50.76,50.65,50.75,143346.0,46.0426,46.1153,46.0154,46.1062,143346.0
2019-02-07 10:25:00,50.75,50.88,50.75,50.86,97686.0,46.1062,46.2243,46.1062,46.2062,97686.0
2019-02-07 10:30:00,50.86,50.98,50.86,50.93,149982.0,46.2062,46.3152,46.2062,46.2698,149982.0
2019-02-07 10:35:00,50.94,50.99,50.92,50.98,95594.0,46.2789,46.3243,46.2607,46.3152,95594.0
2019-02-07 10:40:00,50.97,50.99,50.86,50.88,111196.0,46.3061,46.3243,46.2062,46.2243,111196.0
2019-02-07 10:45:00,50.88,50.89,50.79,50.8,115203.0,46.2243,46.2334,46.1426,46.1517,115203.0
2019-02-07 10:50:00,50.8,50.81,50.73,50.77,122587.0,46.1517,46.1607,46.0881,46.1244,122587.0
2019-02-07 10:55:00,50.78,50.78,50.73,50.73,191254.0,46.1335,46.1335,46.0881,46.0881,191254.0
2019-02-07 11:00:00,50.73,50.76,50.71,50.74,173385.0,46.0881,46.1153,46.0699,46.0972,173385.0
2019-02-07 11:05:00,50.73,50.74,50.65,50.67,158870.0,46.0881,46.0972,46.0154,46.0336,158870.0
2019-02-07 11:10:00,50.67,50.68,50.6,50.61,137958.0,46.0336,46.0426,45.97,45.979,137958.0
2019-02-07 11:15:00,50.62,50.65,50.59,50.61,82913.0,45.9881,46.0154,45.9609,45.979,82913.0
2019-02-07 11:20:00,50.61,50.64,50.54,50.55,120344.0,45.979,46.0063,45.9155,45.9245,120344.0
2019-02-07 11:25:00,50.55,50.58,50.53,50.58,132760.0,45.9245,45.9518,45.9064,45.9518,132760.0
2019-02-07 11:30:00,50.58,50.58,50.35,50.4,350822.0,45.9518,45.9518,45.7428,45.7883,350822.0
2019-02-07 11:35:00,50.4,50.46,50.34,50.44,138624.0,45.7883,45.8428,45.7338,45.8246,138624.0
2019-02-07 11:40:00,50.44,50.46,50.42,50.45,70195.0,45.8246,45.8428,45.8064,45.8337,70195.0
2019-02-07 11:45:00,50.46,50.48,50.34,50.35,220180.0,45.8428,45.8609,45.7338,45.7428,220180.0
2019-02-07 11:50:00,50.34,50.47,50.33,50.36,120462.0,45.7338,45.8519,45.7247,45.7519,120462.0
2019-02-07 11:55:00,50.35,50.38,50.3,50.31,102456.0,45.7428,45.7701,45.6974,45.7065,102456.0
2019-02-07 12:00:00,50.3,50.32,50.22,50.23,183191.0,45.6974,45.7156,45.6247,45.6338,183191.0
2019-02-07 12:05:00,50.22,50.3,50.22,50.3,155434.0,45.6247,45.6974,45.6247,45.6974,155434.0
2019-02-07 12:10:00,50.3,50.36,50.27,50.36,141861.0,45.6974,45.7519,45.6702,45.7519,141861.0
2019-02-07 12:15:00,50.37,50.38,50.34,50.38,155178.0,45.761,45.7701,45.7338,45.7701,155178.0
2019-02-07 12:20:00,50.38,50.38,50.32,50.34,286040.0,45.7701,45.7701,45.7156,45.7338,286040.0
2019-02-07 12:25:00,50.34,50.35,50.29,50.31,123426.0,45.7338,45.7428,45.6883,45.7065,123426.0
2019-02-07 12:30:00,50.31,50.37,50.27,50.37,91568.0,45.7065,45.761,45.6702,45.761,91568.0
2019-02-07 12:35:00,50.38,50.4,50.35,50.37,120091.0,45.7701,45.7883,45.7428,45.761,120091.0
2019-02-07 12:40:00,50.37,50.41,50.35,50.35,186785.0,45.761,45.7973,45.7428,45.7428,186785.0
2019-02-07 12:45:00,50.34,50.34,50.25,50.3,70405.0,45.7338,45.7338,45.652,45.6974,70405.0
2019-02-07 12:50:00,50.29,50.29,50.22,50.23,73807.0,45.6883,45.6883,45.6247,45.6338,73807.0
2019-02-07 12:55:00,50.24,50.28,50.22,50.27,84116.0,45.6429,45.6792,45.6247,45.6702,84116.0
2019-02-07 13:00:00,50.26,50.39,50.25,50.39,91206.0,45.6611,45.7792,45.652,45.7792,91206.0
2019-02-07 13:05:00,50.39,50.43,50.37,50.39,80913.0,45.7792,45.8155,45.761,45.7792,80913.0
2019-02-07 13:10:00,50.4,50.42,50.38,50.41,79386.0,45.7883,45.8064,45.7701,45.7973,79386.0
2019-02-07 13:15:00,50.42,50.43,50.37,50.37,86697.0,45.8064,45.8155,45.761,45.761,86697.0
2019-02-07 13:20:00,50.38,50.43,50.37,50.42,45786.0,45.7701,45.8155,45.761,45.8064,45786.0
2019-02-07 13:25:00,50.42,50.46,50.41,50.45,86697.0,45.8064,45.8428,45.7973,45.8337,86697.0
2019-02-07 13:30:00,50.45,50.5,50.43,50.47,66625.0,45.8337,45.8791,45.8155,45.8519,66625.0
2019-02-07 13:35:00,50.48,50.49,50.45,50.46,43112.0,45.8609,45.87,45.8337,45.8428,43112.0
2019-02-07 13:40:00,50.47,50.47,50.42,50.42,62093.0,45.8519,45.8519,45.8064,45.8064,62093.0
2019-02-07 13:45:00,50.42,50.44,50.38,50.42,92101.0,45.8064,45.8246,45.7701,45.8064,92101.0
2019-02-07 13:50:00,50.42,50.45,50.4,50.43,70885.0,45.8064,45.8337,45.7883,45.8155,70885.0
2019-02-07 13:55:00,50.42,50.45,50.37,50.41,125499.0,45.8064,45.8337,45.761,45.7973,125499.0
2019-02-07 14:00:00,50.4,50.4,50.34,50.39,111920.0,45.7883,45.7883,45.7338,45.7792,111920.0
2019-02-07 14:05:00,50.38,50.4,50.34,50.34,70780.0,45.7701,45.7883,45.7338,45.7338,70780.0
2019-02-07 14:10:00,50.34,50.35,50.28,50.28,160869.0,45.7338,45.7428,45.6792,45.6792,160869.0
2019-02-07 14:15:00,50.28,50.32,50.24,50.28,141076.0,45.6792,45.7156,45.6429,45.6792,141076.0
2019-02-07 14:20:00,50.27,50.31,50.25,50.3,75119.0,45.6702,45.7065,45.652,45.6974,75119.0
2019-02-07 14:25:00,50.29,50.38,50.29,50.38,61882.0,45.6883,45.7701,45.6883,45.7701,61882.0
2019-02-07 14:30:00,50.38,50.42,50.38,50.4,83634.0,45.7701,45.8064,45.7701,45.7883,83634.0
2019-02-07 14:35:00,50.41,50.42,50.39,50.41,119841.0,45.7973,45.8064,45.7792,45.7973,119841.0
2019-02-07 14:40:00,50.4,50.41,50.34,50.34,64750.0,45.7883,45.7973,45.7338,45.7338,64750.0
2019-02-07 14:45:00,50.34,50.39,50.34,50.36,98667.0,45.7338,45.7792,45.7338,45.7519,98667.0
2019-02-07 14:50:00,50.36,50.39,50.33,50.37,91081.0,45.7519,45.7792,45.7247,45.761,91081.0
2019-02-07 14:55:00,50.36,50.39,50.34,50.34,75249.0,45.7519,45.7792,45.7338,45.7338,75249.0
2019-02-07 15:00:00,50.34,50.42,50.32,50.32,101691.0,45.7338,45.8064,45.7156,45.7156,101691.0
2019-02-07 15:05:00,50.33,50.36,50.31,50.35,137175.0,45.7247,45.7519,45.7065,45.7428,137175.0
2019-02-07 15:10:00,50.34,50.35,50.28,50.33,122039.0,45.7338,45.7428,45.6792,45.7247,122039.0
2019-02-07 15:15:00,50.33,50.36,50.31,50.33,91206.0,45.7247,45.7519,45.7065,45.7247,91206.0
2019-02-07 15:20:00,50.33,50.41,50.33,50.37,501395.0,45.7247,45.7973,45.7247,45.761,501395.0
2019-02-07 15:25:00,50.37,50.39,50.2,50.3,552725.0,45.761,45.7792,45.6066,45.6974,552725.0
2019-02-07 15:30:00,50.3,50.33,50.22,50.27,261160.0,45.6974,45.7247,45.6247,45.6702,261160.0
2019-02-07 15:35:00,50.27,50.35,50.25,50.34,179373.0,45.6702,45.7428,45.652,45.7338,179373.0
2019-02-07 15:40:00,50.34,50.4,50.31,50.33,351046.0,45.7338,45.7883,45.7065,45.7247,351046.0
2019-02-07 15:45:00,50.32,50.37,50.27,50.28,405209.0,45.7156,45.761,45.6702,45.6792,405209.0
2019-02-07 15:50:00,50.28,50.35,50.26,50.27,509049.0,45.6792,45.7428,45.6611,45.6702,509049.0
2019-02-07 15:55:00,50.26,50.27,50.17,50.22,1240030.0,45.6611,45.6702,45.5793,45.6247,1240030.0
2019-02-08 09:30:00,50.09,50.33,49.82,50.29,317181.0,45.5066,45.7247,45.2613,45.6883,317181.0
2019-02-08 09:35:00,50.3,50.38,50.29,50.37,136324.0,45.6974,45.7701,45.6883,45.761,136324.0
2019-02-08 09:40:00,50.36,50.4,50.3,50.33,148053.0,45.7519,45.7883,45.6974,45.7247,148053.0
2019-02-08 09:45:00,50.34,50.36,50.24,50.26,99240.0,45.7338,45.7519,45.6429,45.6611,99240.0
2019-02-08 09:50:00,50.26,50.32,50.22,50.28,92824.0,45.6611,45.7156,45.6247,45.6792,92824.0
2019-02-08 09:55:00,50.28,50.42,50.28,50.41,146468.0,45.6792,45.8064,45.6792,45.7973,146468.0
2019-02-08 10:00:00,50.41,50.43,50.33,50.37,137266.0,45.7973,45.8155,45.7247,45.761,137266.0
2019-02-08 10:05:00,50.37,50.45,50.36,50.43,133611.0,45.761,45.8337,45.7519,45.8155,133611.0
2019-02-08 10:10:00,50.42,50.45,50.34,50.37,91590.0,45.8064,45.8337,45.7338,45.761,91590.0
2019-02-08 10:15:00,50.37,50.4,50.35,50.37,116869.0,45.761,45.7883,45.7428,45.761,116869.0
2019-02-08 10:20:00,50.37,50.42,50.34,50.42,92945.0,45.761,45.8064,45.7338,45.8064,92945.0
2019-02-08 10:25:00,50.41,50.48,50.39,50.48,112736.0,45.7973,45.8609,45.7792,45.8609,112736.0
2019-02-08 10:30:00,50.48,50.56,50.45,50.55,90050.0,45.8609,45.9336,45.8337,45.9245,90050.0
2019-02-08 10:35:00,50.55,50.62,50.52,50.61,157699.0,45.9245,45.9881,45.8973,45.979,157699.0
2019-02-08 10:40:00,50.62,50.66,50.61,50.63,105959.0,45.9881,46.0245,45.979,45.9972,105959.0
2019-02-08 10:45:00,50.64,50.64,50.56,50.56,174415.0,46.0063,46.0063,45.9336,45.9336,174415.0
2019-02-08 10:50:00,50.56,50.58,50.46,50.5,123105.0,45.9336,45.9518,45.8428,45.8791,123105.0
2019-02-08 10:55:00,50.5,50.52,50.48,50.49,106773.0,45.8791,45.8973,45.8609,45.87,106773.0
2019-02-08 11:00:00,50.5,50.5,50.39,50.41,130888.0,45.8791,45.8791,45.7792,45.7973,130888.0
2019-02-08 11:05:00,50.41,50.47,50.39,50.46,108871.0,45.7973,45.8519,45.7792,45.8428,108871.0
2019-02-08 11:10:00,50.46,50.52,50.44,50.52,65131.0,45.8428,45.8973,45.8246,45.8973,65131.0
2019-02-08 11:15:00,50.53,50.56,50.5,50.52,88317.0,45.9064,45.9336,45.8791,45.8973,88317.0
2019-02-08 11:20:00,50.53,50.57,50.49,50.56,65836.0,45.9064,45.9427,45.87,45.9336,65836.0
2019-02-08 11:25:00,50.56,50.61,50.56,50.58,112058.0,45.9336,45.979,45.9336,45.9518,112058.0
2019-02-08 11:30:00,50.58,50.6,50.51,50.51,104481.0,45.9518,45.97,45.8882,45.8882,104481.0
2019-02-08 11:35:00,50.52,50.53,50.48,50.52,54622.0,45.8973,45.9064,45.8609,45.8973,54622.0
2019-02-08 11:40:00,50.52,50.6,50.51,50.59,79211.0,45.8973,45.97,45.8882,45.9609,79211.0
2019-02-08 11:45:00,50.59,50.61,50.49,50.53,146473.0,45.9609,45.979,45.87,45.9064,146473.0
2019-02-08 11:50:00,50.53,50.58,50.47,50.57,58285.0,45.9064,45.9518,45.8519,45.9427,58285.0
2019-02-08 11:55:00,50.58,50.63,50.55,50.62,60602.0,45.9518,45.9972,45.9245,45.9881,60602.0
2019-02-08 12:00:00,50.62,50.66,50.6,50.6,89319.0,45.9881,46.0245,45.97,45.97,89319.0
2019-02-08 12:05:00,50.61,50.64,50.6,50.6,80810.0,45.979,46.0063,45.97,45.97,80810.0
2019-02-08 12:10:00,50.6,50.63,50.56,50.6,66186.0,45.97,45.9972,45.9336,45.97,66186.0
2019-02-08 12:15:00,50.59,50.64,50.57,50.62,68254.0,45.9609,46.0063,45.9427,45.9881,68254.0
2019-02-08 12:20:00,50.63,50.65,50.6,50.62,51224.0,45.9972,46.0154,45.97,45.9881,51224.0
2019-02-08 12:25:00,50.63,50.67,50.62,50.66,62789.0,45.9972,46.0336,45.9881,46.0245,62789.0
2019-02-08 12:30:00,50.67,50.68,50.63,50.64,131169.0,46.0336,46.0426,45.9972,46.0063,131169.0
2019-02-08 12:35:00,50.63,50.65,50.62,50.65,114137.0,45.9972,46.0154,45.9881,46.0154,114137.0
2019-02-08 12:40:00,50.65,50.68,50.64,50.66,65615.0,46.0154,46.0426,46.0063,46.0245,65615.0
2019-02-08 12:45:00,50.67,50.71,50.67,50.69,75967.0,46.0336,46.0699,46.0336,46.0517,75967.0
2019-02-08 12:50:00,50.7,50.72,50.67,50.67,78533.0,46.0608,46.079,46.0336,46.0336,78533.0
2019-02-08 12:55:00,50.68,50.72,50.67,50.72,93969.0,46.0426,46.079,46.0336,46.079,93969.0
2019-02-08 13:00:00,50.72,50.77,50.72,50.77,80526.0,46.079,46.1244,46.079,46.1244,80526.0
2019-02-08 13:05:00,50.77,50.77,50.73,50.76,77480.0,46.1244,46.1244,46.0881,46.1153,77480.0
2019-02-08 13:10:00,50.77,50.8,50.75,50.79,85819.0,46.1244,46.1517,46.1062,46.1426,85819.0
2019-02-08 13:15:00,50.8,50.8,50.75,50.77,89953.0,46.1517,46.1517,46.1062,46.1244,89953.0
2019-02-08 13:20:00,50.76,50.77,50.73,50.73,46087.0,46.1153,46.1244,46.0881,46.0881,46087.0
2019-02-08 13:25:00,50.73,50.76,50.71,50.75,66330.0,46.0881,46.1153,46.0699,46.1062,66330.0
2019-02-08 13:30:00,50.76,50.8,50.75,50.79,77628.0,46.1153,46.1517,46.1062,46.1426,77628.0
2019-02-08 13:35:00,50.79,50.81,50.75,50.77,89425.0,46.1426,46.1607,46.1062,46.1244,89425.0
2019-02-08 13:40:00,50.78,50.82,50.77,50.82,71599.0,46.1335,46.1698,46.1244,46.1698,71599.0
2019-02-08 13:45:00,50.81,50.84,50.8,50.8,46514.0,46.1607,46.188,46.1517,46.1517,46514.0
2019-02-08 13:50:00,50.81,50.85,50.81,50.83,69014.0,46.1607,46.1971,46.1607,46.1789,69014.0
2019-02-08 13:55:00,50.83,50.86,50.82,50.84,72024.0,46.1789,46.2062,46.1698,46.188,72024.0
2019-02-08 14:00:00,50.84,50.86,50.81,50.83,103136.0,46.188,46.2062,46.1607,46.1789,103136.0
2019-02-08 14:05:00,50.83,50.9,50.82,50.89,83056.0,46.1789,46.2425,46.1698,46.2334,83056.0
2019-02-08 14:10:00,50.89,50.96,50.89,50.95,97554.0,46.2334,46.297,46.2334,46.2879,97554.0
2019-02-08 14:15:00,50.95,50.95,50.9,50.91,79307.0,46.2879,46.2879,46.2425,46.2516,79307.0
2019-02-08 14:20:00,50.91,50.94,50.9,50.92,57325.0,46.2516,46.2789,46.2425,46.2607,57325.0
2019-02-08 14:25:00,50.91,50.97,50.9,50.97,80684.0,46.2516,46.3061,46.2425,46.3061,80684.0
2019-02-08 14:30:00,50.97,50.98,50.95,50.96,102384.0,46.3061,46.3152,46.2879,46.297,102384.0
2019-02-08 14:35:00,50.96,50.97,50.94,50.97,72454.0,46.297,46.3061,46.2789,46.3061,72454.0
2019-02-08 14:40:00,50.97,50.98,50.88,50.88,128874.0,46.3061,46.3152,46.2243,46.2243,128874.0
2019-02-08 14:45:00,50.88,50.9,50.85,50.87,72934.0,46.2243,46.2425,46.1971,46.2153,72934.0
2019-02-08 14:50:00,50.88,50.9,50.87,50.89,73743.0,46.2243,46.2425,46.2153,46.2334,73743.0
2019-02-08 14:55:00,50.89,50.9,50.85,50.86,85924.0,46.2334,46.2425,46.1971,46.2062,85924.0
2019-02-08 15:00:00,50.87,50.87,50.8,50.81,113974.0,46.2153,46.2153,46.1517,46.1607,113974.0
2019-02-08 15:05:00,50.82,50.84,50.79,50.83,92238.0,46.1698,46.188,46.1426,46.1789,92238.0
2019-02-08 15:10:00,50.84,50.93,50.83,50.92,130879.0,46.188,46.2698,46.1789,46.2607,130879.0
2019-02-08 15:15:00,50.92,50.92,50.88,50.91,90975.0,46.2607,46.2607,46.2243,46.2516,90975.0
2019-02-08 15:20:00,50.91,50.98,50.9,50.93,162477.0,46.2516,46.3152,46.2425,46.2698,162477.0
2019-02-08 15:25:00,50.92,50.94,50.89,50.93,84800.0,46.2607,46.2789,46.2334,46.2698,84800.0
2019-02-08 15:30:00,50.93,50.93,50.87,50.9,157052.0,46.2698,46.2698,46.2153,46.2425,157052.0
2019-02-08 15:35:00,50.9,50.93,50.86,50.91,175793.0,46.2425,46.2698,46.2062,46.2516,175793.0
2019-02-08 15:40:00,50.91,50.95,50.89,50.9,233552.0,46.2516,46.2879,46.2334,46.2425,233552.0
2019-02-08 15:45:00,50.9,50.92,50.87,50.88,243857.0,46.2425,46.2607,46.2153,46.2243,243857.0
2019-02-08 15:50:00,50.88,50.89,50.84,50.87,213223.0,46.2243,46.2334,46.188,46.2153,213223.0
2019-02-08 15:55:00,50.86,51.03,50.85,51.03,717593.0,46.2062,46.3606,46.1971,46.3606,717593.0
2019-02-11 09:30:00,50.96,51.37,50.95,51.37,353303.0,46.297,46.6695,46.2879,46.6695,353303.0
2019-02-11 09:35:00,51.38,51.45,51.32,51.33,137934.0,46.6786,46.7422,46.6241,46.6332,137934.0
2019-02-11 09:40:00,51.33,51.44,51.26,51.42,123828.0,46.6332,46.7331,46.5696,46.7149,123828.0
2019-02-11 09:45:00,51.42,51.48,51.32,51.33,107097.0,46.7149,46.7694,46.6241,46.6332,107097.0
2019-02-11 09:50:00,51.33,51.33,51.2,51.2,103492.0,46.6332,46.6332,46.5151,46.5151,103492.0
2019-02-11 09:55:00,51.2,51.22,51.17,51.2,85616.0,46.5151,46.5332,46.4878,46.5151,85616.0
2019-02-11 10:00:00,51.19,51.29,51.19,51.23,122274.0,46.506,46.5968,46.506,46.5423,122274.0
2019-02-11 10:05:00,51.22,51.23,51.16,51.19,169708.0,46.5332,46.5423,46.4787,46.506,169708.0
2019-02-11 10:10:00,51.18,51.2,51.12,51.13,62839.0,46.4969,46.5151,46.4424,46.4515,62839.0
2019-02-11 10:15:00,51.12,51.19,51.11,51.17,70510.0,46.4424,46.506,46.4333,46.4878,70510.0
2019-02-11 10:20:00,51.17,51.18,51.05,51.09,79447.0,46.4878,46.4969,46.3788,46.4151,79447.0
2019-02-11 10:25:00,51.08,51.11,51.06,51.07,95184.0,46.406,46.4333,46.3879,46.397,95184.0
2019-02-11 10:30:00,51.08,51.1,51.01,51.08,120054.0,46.406,46.4242,46.3424,46.406,120054.0
2019-02-11 10:35:00,51.09,51.15,51.09,51.13,114194.0,46.4151,46.4696,46.4151,46.4515,114194.0
2019-02-11 10:40:00,51.12,51.23,51.12,51.23,98855.0,46.4424,46.5423,46.4424,46.5423,98855.0
2019-02-11 10:45:00,51.23,51.3,51.23,51.25,147071.0,46.5423,46.6059,46.5423,46.5605,147071.0
2019-02-11 10:50:00,51.25,51.25,51.17,51.19,69054.0,46.5605,46.5605,46.4878,46.506,69054.0
2019-02-11 10:55:00,51.19,51.19,51.12,51.14,74046.0,46.506,46.506,46.4424,46.4606,74046.0
2019-02-11 11:00:00,51.13,51.16,51.12,51.14,97451.0,46.4515,46.4787,46.4424,46.4606,97451.0
2019-02-11 11:05:00,51.14,51.16,51.05,51.07,84750.0,46.4606,46.4787,46.3788,46.397,84750.0
2019-02-11 11:10:00,51.07,51.14,51.06,51.12,84732.0,46.397,46.4606,46.3879,46.4424,84732.0
2019-02-11 11:15:00,51.13,51.2,51.13,51.17,85747.0,46.4515,46.5151,46.4515,46.4878,85747.0
2019-02-11 11:20:00,51.17,51.23,51.16,51.21,76778.0,46.4878,46.5423,46.4787,46.5241,76778.0
2019-02-11 11:25:00,51.21,51.24,51.19,51.2,69060.0,46.5241,46.5514,46.506,46.5151,69060.0
2019-02-11 11:30:00,51.2,51.22,51.14,51.16,80420.0,46.5151,46.5332,46.4606,46.4787,80420.0
2019-02-11 11:35:00,51.16,51.19,51.14,51.16,64483.0,46.4787,46.506,46.4606,46.4787,64483.0
2019-02-11 11:40:00,51.17,51.21,51.16,51.19,61523.0,46.4878,46.5241,46.4787,46.506,61523.0
2019-02-11 11:45:00,51.19,51.23,51.18,51.23,55599.0,46.506,46.5423,46.4969,46.5423,55599.0
2019-02-11 11:50:00,51.23,51.23,51.15,51.18,162165.0,46.5423,46.5423,46.4696,46.4969,162165.0
2019-02-11 11:55:00,51.17,51.18,51.13,51.16,41926.0,46.4878,46.4969,46.4515,46.4787,41926.0
2019-02-11 12:00:00,51.17,51.2,51.16,51.18,44525.0,46.4878,46.5151,46.4787,46.4969,44525.0
2019-02-11 12:05:00,51.18,51.2,51.14,51.18,40420.0,46.4969,46.5151,46.4606,46.4969,40420.0
2019-02-11 12:10:00,51.19,51.19,51.15,51.16,39236.0,46.506,46.506,46.4696,46.4787,39236.0
2019-02-11 12:15:00,51.16,51.17,51.12,51.12,46320.0,46.4787,46.4878,46.4424,46.4424,46320.0
2019-02-11 12:20:00,51.12,51.21,51.1,51.19,66887.0,46.4424,46.5241,46.4242,46.506,66887.0
2019-02-11 12:25:00,51.19,51.23,51.19,51.22,64079.0,46.506,46.5423,46.506,46.5332,64079.0
2019-02-11 12:30:00,51.22,51.22,51.18,51.19,45935.0,46.5332,46.5332,46.4969,46.506,45935.0
2019-02-11 12:35:00,51.2,51.21,51.18,51.2,63120.0,46.5151,46.5241,46.4969,46.5151,63120.0
2019-02-11 12:40:00,51.2,51.22,51.19,51.2,79529.0,46.5151,46.5332,46.506,46.5151,79529.0
2019-02-11 12:45:00,51.2,51.22,51.17,51.17,31218.0,46.5151,46.5332,46.4878,46.4878,31218.0
2019-02-11 12:50:00,51.18,51.19,51.15,51.16,48765.0,46.4969,46.506,46.4696,46.4787,48765.0
2019-02-11 12:55:00,51.17,51.18,51.13,51.13,95733.0,46.4878,46.4969,46.4515,46.4515,95733.0
2019-02-11 13:00:00,51.14,51.16,51.11,51.15,43442.0,46.4606,46.4787,46.4333,46.4696,43442.0
2019-02-11 13:05:00,51.15,51.17,51.14,51.16,28105.0,46.4696,46.4878,46.4606,46.4787,28105.0
2019-02-11 13:10:00,51.15,51.15,51.12,51.12,62541.0,46.4696,46.4696,46.4424,46.4424,62541.0
2019-02-11 13:15:00,51.13,51.16,51.12,51.15,42247.0,46.4515,46.4787,46.4424,46.4696,42247.0
2019-02-11 13:20:00,51.16,51.2,51.15,51.18,58453.0,46.4787,46.5151,46.4696,46.4969,58453.0
2019-02-11 13:25:00,51.18,51.21,51.17,51.18,56684.0,46.4969,46.5241,46.4878,46.4969,56684.0
2019-02-11 13:30:00,51.18,51.23,51.18,51.2,65986.0,46.4969,46.5423,46.4969,46.5151,65986.0
2019-02-11 13:35:00,51.2,51.25,51.2,51.24,83476.0,46.5151,46.5605,46.5151,46.5514,83476.0
2019-02-11 13:40:00,51.25,51.25,51.21,51.21,57344.0,46.5605,46.5605,46.5241,46.5241,57344.0
2019-02-11 13:45:00,51.21,51.24,51.19,51.22,68870.0,46.5241,46.5514,46.506,46.5332,68870.0
2019-02-11 13:50:00,51.22,51.25,51.22,51.25,57417.0,46.5332,46.5605,46.5332,46.5605,57417.0
2019-02-11 13:55:00,51.25,51.26,51.22,51.25,78210.0,46.5605,46.5696,46.5332,46.5605,78210.0
2019-02-11 14:00:00,51.25,51.26,51.22,51.26,94222.0,46.5605,46.5696,46.5332,46.5696,94222.0
2019-02-11 14:05:00,51.26,51.28,51.23,51.28,157378.0,46.5696,46.5877,46.5423,46.5877,157378.0
2019-02-11 14:10:00,51.28,51.29,51.26,51.27,50719.0,46.5877,46.5968,46.5696,46.5787,50719.0
2019-02-11 14:15:00,51.27,51.29,51.25,51.28,76148.0,46.5787,46.5968,46.5605,46.5877,76148.0
2019-02-11 14:20:00,51.27,51.28,51.21,51.24,179349.0,46.5787,46.5877,46.5241,46.5514,179349.0
2019-02-11 14:25:00,51.25,51.27,51.23,51.26,64456.0,46.5605,46.5787,46.5423,46.5696,64456.0
2019-02-11 14:30:00,51.26,51.26,51.22,51.24,84376.0,46.5696,46.5696,46.5332,46.5514,84376.0
2019-02-11 14:35:00,51.24,51.24,51.19,51.2,67544.0,46.5514,46.5514,46.506,46.5151,67544.0
2019-02-11 14:40:00,51.2,51.23,51.18,51.21,95451.0,46.5151,46.5423,46.4969,46.5241,95451.0
2019-02-11 14:45:00,51.2,51.21,51.11,51.11,105054.0,46.5151,46.5241,46.4333,46.4333,105054.0
2019-02-11 14:50:00,51.12,51.15,51.11,51.13,54693.0,46.4424,46.4696,46.4333,46.4515,54693.0
2019-02-11 14:55:00,51.14,51.19,51.13,51.18,47017.0,46.4606,46.506,46.4515,46.4969,47017.0
2019-02-11 15:00:00,51.18,51.22,51.17,51.19,107917.0,46.4969,46.5332,46.4878,46.506,107917.0
2019-02-11 15:05:00,51.2,51.22,51.18,51.2,80672.0,46.5151,46.5332,46.4969,46.5151,80672.0
2019-02-11 15:10:00,51.2,51.21,51.17,51.2,77409.0,46.5151,46.5241,46.4878,46.5151,77409.0
2019-02-11 15:15:00,51.21,51.23,51.18,51.19,110647.0,46.5241,46.5423,46.4969,46.506,110647.0
2019-02-11 15:20:00,51.2,51.21,51.17,51.2,91712.0,46.5151,46.5241,46.4878,46.5151,91712.0
2019-02-11 15:25:00,51.2,51.21,51.18,51.2,87969.0,46.5151,46.5241,46.4969,46.5151,87969.0
2019-02-11 15:30:00,51.2,51.22,51.15,51.18,180997.0,46.5151,46.5332,46.4696,46.4969,180997.0
2019-02-11 15:35:00,51.18,51.22,51.17,51.21,108012.0,46.4969,46.5332,46.4878,46.5241,108012.0
2019-02-11 15:40:00,51.21,51.25,51.18,51.22,196224.0,46.5241,46.5605,46.4969,46.5332,196224.0
2019-02-11 15:45:00,51.22,51.28,51.21,51.22,152819.0,46.5332,46.5877,46.5241,46.5332,152819.0
2019-02-11 15:50:00,51.22,51.27,51.19,51.24,165833.0,46.5332,46.5787,46.506,46.5514,165833.0
2019-02-11 15:55:00,51.24,51.27,51.18,51.22,434434.0,46.5514,46.5787,46.4969,46.5332,434434.0
2019-02-12 09:30:00,51.46,51.46,51.33,51.4,438850.0,46.7513,46.7513,46.6332,46.6968,438850.0
2019-02-12 09:35:00,51.41,51.45,51.34,51.39,154028.0,46.7058,46.7422,46.6422,46.6877,154028.0
2019-02-12 09:40:00,51.39,51.43,51.34,51.35,127930.0,46.6877,46.724,46.6422,46.6513,127930.0
2019-02-12 09:45:00,51.36,51.37,51.22,51.23,143152.0,46.6604,46.6695,46.5332,46.5423,143152.0
2019-02-12 09:50:00,51.22,51.34,51.22,51.34,139641.0,46.5332,46.6422,46.5332,46.6422,139641.0
2019-02-12 09:55:00,51.34,51.46,51.33,51.44,144352.0,46.6422,46.7513,46.6332,46.7331,144352.0
2019-02-12 10:00:00,51.44,51.53,51.42,51.42,329364.0,46.7331,46.8149,46.7149,46.7149,329364.0
2019-02-12 10:05:00,51.43,51.44,51.36,51.39,98536.0,46.724,46.7331,46.6604,46.6877,98536.0
2019-02-12 10:10:00,51.39,51.42,51.31,51.32,170657.0,46.6877,46.7149,46.615,46.6241,170657.0
2019-02-12 10:15:00,51.32,51.41,51.31,51.36,157287.0,46.6241,46.7058,46.615,46.6604,157287.0
2019-02-12 10:20:00,51.35,51.37,51.33,51.35,91440.0,46.6513,46.6695,46.6332,46.6513,91440.0
2019-02-12 10:25:00,51.36,51.42,51.35,51.38,176258.0,46.6604,46.7149,46.6513,46.6786,176258.0
2019-02-12 10:30:00,51.38,51.41,51.35,51.39,128900.0,46.6786,46.7058,46.6513,46.6877,128900.0
2019-02-12 10:35:00,51.38,51.46,51.37,51.45,115624.0,46.6786,46.7513,46.6695,46.7422,115624.0
2019-02-12 10:40:00,51.46,51.46,51.37,51.37,75536.0,46.7513,46.7513,46.6695,46.6695,75536.0
2019-02-12 10:45:00,51.38,51.4,51.35,51.39,81443.0,46.6786,46.6968,46.6513,46.6877,81443.0
2019-02-12 10:50:00,51.39,51.49,51.39,51.47,181030.0,46.6877,46.7785,46.6877,46.7604,181030.0
2019-02-12 10:55:00,51.47,51.49,51.45,51.46,177434.0,46.7604,46.7785,46.7422,46.7513,177434.0
2019-02-12 11:00:00,51.47,51.5,51.44,51.45,185265.0,46.7604,46.7876,46.7331,46.7422,185265.0
2019-02-12 11:05:00,51.46,51.48,51.45,51.47,56690.0,46.7513,46.7694,46.7422,46.7604,56690.0
2019-02-12 11:10:00,51.47,51.55,51.47,51.53,240641.0,46.7604,46.833,46.7604,46.8149,240641.0
2019-02-12 11:15:00,51.52,51.54,51.49,51.51,155365.0,46.8058,46.8239,46.7785,46.7967,155365.0
2019-02-12 11:20:00,51.51,51.54,51.47,51.48,76258.0,46.7967,46.8239,46.7604,46.7694,76258.0
2019-02-12 11:25:00,51.48,51.49,51.42,51.42,128589.0,46.7694,46.7785,46.7149,46.7149,128589.0
2019-02-12 11:30:00,51.42,51.44,51.35,51.36,144343.0,46.7149,46.7331,46.6513,46.6604,144343.0
2019-02-12 11:35:00,51.35,51.4,51.35,51.38,87688.0,46.6513,46.6968,46.6513,46.6786,87688.0
2019-02-12 11:40:00,51.39,51.41,51.38,51.4,199716.0,46.6877,46.7058,46.6786,46.6968,199716.0
2019-02-12 11:45:00,51.39,51.41,51.38,51.41,70810.0,46.6877,46.7058,46.6786,46.7058,70810.0
2019-02-12 11:50:00,51.4,51.46,51.4,51.45,191910.0,46.6968,46.7513,46.6968,46.7422,191910.0
2019-02-12 11:55:00,51.45,51.45,51.4,51.41,87726.0,46.7422,46.7422,46.6968,46.7058,87726.0
2019-02-12 12:00:00,51.4,51.43,51.39,51.39,111248.0,46.6968,46.724,46.6877,46.6877,111248.0
2019-02-12 12:05:00,51.4,51.4,51.34,51.35,137850.0,46.6968,46.6968,46.6422,46.6513,137850.0
2019-02-12 12:10:00,51.36,51.39,51.35,51.35,103003.0,46.6604,46.6877,46.6513,46.6513,103003.0
2019-02-12 12:15:00,51.35,51.4,51.34,51.35,119365.0,46.6513,46.6968,46.6422,46.6513,119365.0
2019-02-12 12:20:00,51.35,51.4,51.34,51.4,57861.0,46.6513,46.6968,46.6422,46.6968,57861.0
2019-02-12 12:25:00,51.4,51.42,51.38,51.38,158691.0,46.6968,46.7149,46.6786,46.6786,158691.0
2019-02-12 12:30:00,51.39,51.44,51.38,51.39,125367.0,46.6877,46.7331,46.6786,46.6877,125367.0
2019-02-12 12:35:00,51.39,51.42,51.38,51.41,80166.0,46.6877,46.7149,46.6786,46.7058,80166.0
2019-02-12 12:40:00,51.41,51.42,51.39,51.4,58462.0,46.7058,46.7149,46.6877,46.6968,58462.0
2019-02-12 12:45:00,51.4,51.41,51.39,51.39,70455.0,46.6968,46.7058,46.6877,46.6877,70455.0
2019-02-12 12:50:00,51.4,51.41,51.37,51.38,128305.0,46.6968,46.7058,46.6695,46.6786,128305.0
2019-02-12 12:55:00,51.38,51.4,51.37,51.39,116468.0,46.6786,46.6968,46.6695,46.6877,116468.0
2019-02-12 13:00:00,51.39,51.41,51.37,51.4,102963.0,46.6877,46.7058,46.6695,46.6968,102963.0
2019-02-12 13:05:00,51.4,51.43,51.39,51.41,89685.0,46.6968,46.724,46.6877,46.7058,89685.0
2019-02-12 13:10:00,51.42,51.42,51.39,51.41,65188.0,46.7149,46.7149,46.6877,46.7058,65188.0
2019-02-12 13:15:00,51.4,51.43,51.39,51.4,125197.0,46.6968,46.724,46.6877,46.6968,125197.0
2019-02-12 13:20:00,51.4,51.42,51.38,51.42,45526.0,46.6968,46.7149,46.6786,46.7149,45526.0
2019-02-12 13:25:00,51.41,51.45,51.41,51.43,118443.0,46.7058,46.7422,46.7058,46.724,118443.0
2019-02-12 13:30:00,51.43,51.43,51.38,51.39,143602.0,46.724,46.724,46.6786,46.6877,143602.0
2019-02-12 13:35:00,51.39,51.41,51.38,51.39,69092.0,46.6877,46.7058,46.6786,46.6877,69092.0
2019-02-12 13:40:00,51.39,51.42,51.39,51.4,92496.0,46.6877,46.7149,46.6877,46.6968,92496.0
2019-02-12 13:45:00,51.41,51.41,51.36,51.37,52846.0,46.7058,46.7058,46.6604,46.6695,52846.0
2019-02-12 13:50:00,51.37,51.42,51.36,51.39,82833.0,46.6695,46.7149,46.6604,46.6877,82833.0
2019-02-12 13:55:00,51.39,51.4,51.39,51.4,55272.0,46.6877,46.6968,46.6877,46.6968,55272.0
2019-02-12 14:00:00,51.4,51.41,51.38,51.39,112452.0,46.6968,46.7058,46.6786,46.6877,112452.0
2019-02-12 14:05:00,51.39,51.4,51.37,51.38,48439.0,46.6877,46.6968,46.6695,46.6786,48439.0
2019-02-12 14:10:00,51.38,51.4,51.35,51.36,113589.0,46.6786,46.6968,46.6513,46.6604,113589.0
2019-02-12 14:15:00,51.35,51.36,51.34,51.34,49867.0,46.6513,46.6604,46.6422,46.6422,49867.0
2019-02-12 14:20:00,51.34,51.4,51.33,51.38,171731.0,46.6422,46.6968,46.6332,46.6786,171731.0
2019-02-12 14:25:00,51.37,51.39,51.33,51.37,71821.0,46.6695,46.6877,46.6332,46.6695,71821.0
2019-02-12 14:30:00,51.38,51.38,51.33,51.36,110100.0,46.6786,46.6786,46.6332,46.6604,110100.0
2019-02-12 14:35:00,51.35,51.39,51.35,51.37,120064.0,46.6513,46.6877,46.6513,46.6695,120064.0
2019-02-12 14:40:00,51.37,51.42,51.36,51.41,121445.0,46.6695,46.7149,46.6604,46.7058,121445.0
2019-02-12 14:45:00,51.41,51.42,51.33,51.33,152939.0,46.7058,46.7149,46.6332,46.6332,152939.0
2019-02-12 14:50:00,51.34,51.34,51.29,51.3,136940.0,46.6422,46.6422,46.5968,46.6059,136940.0
2019-02-12 14:55:00,51.3,51.36,51.3,51.33,92675.0,46.6059,46.6604,46.6059,46.6332,92675.0
2019-02-12 15:00:00,51.32,51.36,51.31,51.35,99769.0,46.6241,46.6604,46.615,46.6513,99769.0
2019-02-12 15:05:00,51.34,51.4,51.33,51.37,120295.0,46.6422,46.6968,46.6332,46.6695,120295.0
2019-02-12 15:10:00,51.38,51.4,51.35,51.4,166806.0,46.6786,46.6968,46.6513,46.6968,166806.0
2019-02-12 15:15:00,51.4,51.4,51.33,51.35,141491.0,46.6968,46.6968,46.6332,46.6513,141491.0
2019-02-12 15:20:00,51.35,51.4,51.34,51.39,92436.0,46.6513,46.6968,46.6422,46.6877,92436.0
2019-02-12 15:25:00,51.39,51.39,51.32,51.37,244524.0,46.6877,46.6877,46.6241,46.6695,244524.0
2019-02-12 15:30:00,51.37,51.37,51.33,51.35,109481.0,46.6695,46.6695,46.6332,46.6513,109481.0
2019-02-12 15:35:00,51.34,51.37,51.33,51.35,192363.0,46.6422,46.6695,46.6332,46.6513,192363.0
2019-02-12 15:40:00,51.36,51.38,51.3,51.32,256343.0,46.6604,46.6786,46.6059,46.6241,256343.0
2019-02-12 15:45:00,51.32,51.33,51.23,51.25,258252.0,46.6241,46.6332,46.5423,46.5605,258252.0
2019-02-12 15:50:00,51.24,51.28,51.21,51.25,466801.0,46.5514,46.5877,46.5241,46.5605,466801.0
2019-02-12 15:55:00,51.25,51.27,51.19,51.24,986636.0,46.5605,46.5787,46.506,46.5514,986636.0
2019-02-13 09:30:00,51.25,51.3,50.95,51.22,347516.0,46.5605,46.6059,46.2879,46.5332,347516.0
2019-02-13 09:35:00,51.21,51.47,51.21,51.46,119219.0,46.5241,46.7604,46.5241,46.7513,119219.0
2019-02-13 09:40:00,51.46,51.49,51.38,51.44,153086.0,46.7513,46.7785,46.6786,46.7331,153086.0
2019-02-13 09:45:00,51.45,51.46,51.37,51.4,113050.0,46.7422,46.7513,46.6695,46.6968,113050.0
2019-02-13 09:50:00,51.41,51.42,51.35,51.39,60074.0,46.7058,46.7149,46.6513,46.6877,60074.0
2019-02-13 09:55:00,51.38,51.46,51.38,51.46,93002.0,46.6786,46.7513,46.6786,46.7513,93002.0
2019-02-13 10:00:00,51.46,51.51,51.43,51.46,212799.0,46.7513,46.7967,46.724,46.7513,212799.0
2019-02-13 10:05:00,51.46,51.48,51.4,51.4,121660.0,46.7513,46.7694,46.6968,46.6968,121660.0
2019-02-13 10:10:00,51.4,51.47,51.39,51.43,148825.0,46.6968,46.7604,46.6877,46.724,148825.0
2019-02-13 10:15:00,51.44,51.5,51.4,51.48,110993.0,46.7331,46.7876,46.6968,46.7694,110993.0
2019-02-13 10:20:00,51.48,51.5,51.46,51.5,109411.0,46.7694,46.7876,46.7513,46.7876,109411.0
2019-02-13 10:25:00,51.49,51.51,51.46,51.47,293728.0,46.7785,46.7967,46.7513,46.7604,293728.0
2019-02-13 10:30:00,51.47,51.48,51.41,51.44,129321.0,46.7604,46.7694,46.7058,46.7331,129321.0
2019-02-13 10:35:00,51.45,51.53,51.44,51.47,165109.0,46.7422,46.8149,46.7331,46.7604,165109.0
2019-02-13 10:40:00,51.47,51.48,51.43,51.48,81154.0,46.7604,46.7694,46.724,46.7694,81154.0
2019-02-13 10:45:00,51.48,51.5,51.43,51.45,91430.0,46.7694,46.7876,46.724,46.7422,91430.0
2019-02-13 10:50:00,51.45,51.48,51.44,51.47,104936.0,46.7422,46.7694,46.7331,46.7604,104936.0
2019-02-13 10:55:00,51.47,51.49,51.46,51.48,61570.0,46.7604,46.7785,46.7513,46.7694,61570.0
2019-02-13 11:00:00,51.49,51.5,51.45,51.47,130133.0,46.7785,46.7876,46.7422,46.7604,130133.0
2019-02-13 11:05:00,51.46,51.48,51.44,51.46,208992.0,46.7513,46.7694,46.7331,46.7513,208992.0
2019-02-13 11:10:00,51.46,51.48,51.43,51.46,107841.0,46.7513,46.7694,46.724,46.7513,107841.0
2019-02-13 11:15:00,51.46,51.47,51.44,51.44,74094.0,46.7513,46.7604,46.7331,46.7331,74094.0
2019-02-13 11:20:00,51.44,51.49,51.44,51.48,111546.0,46.7331,46.7785,46.7331,46.7694,111546.0
2019-02-13 11:25:00,51.48,51.49,51.43,51.44,80887.0,46.7694,46.7785,46.724,46.7331,80887.0
2019-02-13 11:30:00,51.44,51.44,51.28,51.28,162884.0,46.7331,46.7331,46.5877,46.5877,162884.0
2019-02-13 11:35:00,51.29,51.3,51.26,51.28,93069.0,46.5968,46.6059,46.5696,46.5877,93069.0
2019-02-13 11:40:00,51.29,51.29,51.25,51.27,58129.0,46.5968,46.5968,46.5605,46.5787,58129.0
2019-02-13 11:45:00,51.27,51.35,51.26,51.32,147676.0,46.5787,46.6513,46.5696,46.6241,147676.0
2019-02-13 11:50:00,51.32,51.35,51.31,51.32,118249.0,46.6241,46.6513,46.615,46.6241,118249.0
2019-02-13 11:55:00,51.33,51.37,51.32,51.34,82743.0,46.6332,46.6695,46.6241,46.6422,82743.0
2019-02-13 12:00:00,51.35,51.35,51.32,51.34,104173.0,46.6513,46.6513,46.6241,46.6422,104173.0
2019-02-13 12:05:00,51.34,51.35,51.28,51.28,91430.0,46.6422,46.6513,46.5877,46.5877,91430.0
2019-02-13 12:10:00,51.28,51.29,51.26,51.28,59739.0,46.5877,46.5968,46.5696,46.5877,59739.0
2019-02-13 12:15:00,51.28,51.31,51.27,51.28,47480.0,46.5877,46.615,46.5787,46.5877,47480.0
2019-02-13 12:20:00,51.27,51.28,51.26,51.27,74045.0,46.5787,46.5877,46.5696,46.5787,74045.0
2019-02-13 12:25:00,51.26,51.28,51.25,51.27,51195.0,46.5696,46.5877,46.5605,46.5787,51195.0
2019-02-13 12:30:00,51.27,51.3,51.25,51.28,69868.0,46.5787,46.6059,46.5605,46.5877,69868.0
2019-02-13 12:35:00,51.28,51.29,51.26,51.27,114020.0,46.5877,46.5968,46.5696,46.5787,114020.0
2019-02-13 12:40:00,51.27,51.28,51.23,51.25,143548.0,46.5787,46.5877,46.5423,46.5605,143548.0
2019-02-13 12:45:00,51.24,51.26,51.23,51.25,51792.0,46.5514,46.5696,46.5423,46.5605,51792.0
2019-02-13 12:50:00,51.24,51.25,51.21,51.24,70487.0,46.5514,46.5605,46.5241,46.5514,70487.0
2019-02-13 12:55:00,51.24,51.25,51.24,51.25,87652.0,46.5514,46.5605,46.5514,46.5605,87652.0
2019-02-13 13:00:00,51.25,51.25,51.2,51.2,89781.0,46.5605,46.5605,46.5151,46.5151,89781.0
2019-02-13 13:05:00,51.2,51.22,51.18,51.22,67645.0,46.5151,46.5332,46.4969,46.5332,67645.0
2019-02-13 13:10:00,51.21,51.23,51.2,51.23,48423.0,46.5241,46.5423,46.5151,46.5423,48423.0
2019-02-13 13:15:00,51.23,51.24,51.21,51.23,62586.0,46.5423,46.5514,46.5241,46.5423,62586.0
2019-02-13 13:20:00,51.23,51.25,51.22,51.23,44865.0,46.5423,46.5605,46.5332,46.5423,44865.0
2019-02-13 13:25:00,51.24,51.26,51.23,51.25,65425.0,46.5514,46.5696,46.5423,46.5605,65425.0
2019-02-13 13:30:00,51.24,51.26,51.24,51.25,46064.0,46.5514,46.5696,46.5514,46.5605,46064.0
2019-02-13 13:35:00,51.25,51.25,51.23,51.24,38096.0,46.5605,46.5605,46.5423,46.5514,38096.0
2019-02-13 13:40:00,51.24,51.25,51.22,51.23,69827.0,46.5514,46.5605,46.5332,46.5423,69827.0
2019-02-13 13:45:00,51.24,51.25,51.23,51.25,30233.0,46.5514,46.5605,46.5423,46.5605,30233.0
2019-02-13 13:50:00,51.25,51.29,51.24,51.28,101553.0,46.5605,46.5968,46.5514,46.5877,101553.0
2019-02-13 13:55:00,51.28,51.29,51.25,51.25,62260.0,46.5877,46.5968,46.5605,46.5605,62260.0
2019-02-13 14:00:00,51.25,51.28,51.25,51.28,51540.0,46.5605,46.5877,46.5605,46.5877,51540.0
2019-02-13 14:05:00,51.28,51.29,51.26,51.29,63752.0,46.5877,46.5968,46.5696,46.5968,63752.0
2019-02-13 14:10:00,51.28,51.32,51.28,51.32,105622.0,46.5877,46.6241,46.5877,46.6241,105622.0
2019-02-13 14:15:00,51.31,51.32,51.3,51.31,56191.0,46.615,46.6241,46.6059,46.615,56191.0
2019-02-13 14:20:00,51.31,51.32,51.29,51.3,63286.0,46.615,46.6241,46.5968,46.6059,63286.0
2019-02-13 14:25:00,51.31,51.35,51.3,51.33,96115.0,46.615,46.6513,46.6059,46.6332,96115.0
2019-02-13 14:30:00,51.34,51.35,51.33,51.34,61884.0,46.6422,46.6513,46.6332,46.6422,61884.0
2019-02-13 14:35:00,51.35,51.35,51.33,51.34,65150.0,46.6513,46.6513,46.6332,46.6422,65150.0
2019-02-13 14:40:00,51.34,51.39,51.33,51.38,127124.0,46.6422,46.6877,46.6332,46.6786,127124.0
2019-02-13 14:45:00,51.39,51.41,51.35,51.4,96593.0,46.6877,46.7058,46.6513,46.6968,96593.0
2019-02-13 14:50:00,51.4,51.42,51.37,51.39,106407.0,46.6968,46.7149,46.6695,46.6877,106407.0
2019-02-13 14:55:00,51.39,51.4,51.38,51.4,56605.0,46.6877,46.6968,46.6786,46.6968,56605.0
2019-02-13 15:00:00,51.39,51.44,51.38,51.42,126919.0,46.6877,46.7331,46.6786,46.7149,126919.0
2019-02-13 15:05:00,51.42,51.45,51.42,51.44,90453.0,46.7149,46.7422,46.7149,46.7331,90453.0
2019-02-13 15:10:00,51.44,51.48,51.43,51.48,79568.0,46.7331,46.7694,46.724,46.7694,79568.0
2019-02-13 15:15:00,51.47,51.5,51.47,51.48,113452.0,46.7604,46.7876,46.7604,46.7694,113452.0
2019-02-13 15:20:00,51.48,51.52,51.47,51.51,163427.0,46.7694,46.8058,46.7604,46.7967,163427.0
2019-02-13 15:25:00,51.52,51.53,51.5,51.52,124968.0,46.8058,46.8149,46.7876,46.8058,124968.0
2019-02-13 15:30:00,51.52,51.54,51.51,51.53,172579.0,46.8058,46.8239,46.7967,46.8149,172579.0
2019-02-13 15:35:00,51.54,51.55,51.51,51.53,141317.0,46.8239,46.833,46.7967,46.8149,141317.0
2019-02-13 15:40:00,51.54,51.55,51.5,51.53,192939.0,46.8239,46.833,46.7876,46.8149,192939.0
2019-02-13 15:45:00,51.53,51.54,51.42,51.45,248745.0,46.8149,46.8239,46.7149,46.7422,248745.0
2019-02-13 15:50:00,51.45,51.46,51.34,51.37,257103.0,46.7422,46.7513,46.6422,46.6695,257103.0
2019-02-13 15:55:00,51.37,51.44,51.34,51.42,671633.0,46.6695,46.7331,46.6422,46.7149,671633.0
2019-02-14 09:30:00,51.24,51.32,51.09,51.26,327070.0,46.5514,46.6241,46.4151,46.5696,327070.0
2019-02-14 09:35:00,51.27,51.42,51.23,51.41,147804.0,46.5787,46.7149,46.5423,46.7058,147804.0
2019-02-14 09:40:00,51.41,51.52,51.34,51.43,214349.0,46.7058,46.8058,46.6422,46.724,214349.0
2019-02-14 09:45:00,51.43,51.55,51.41,51.52,164751.0,46.724,46.833,46.7058,46.8058,164751.0
2019-02-14 09:50:00,51.51,51.53,51.39,51.41,118019.0,46.7967,46.8149,46.6877,46.7058,118019.0
2019-02-14 09:55:00,51.41,51.51,51.41,51.47,148982.0,46.7058,46.7967,46.7058,46.7604,148982.0
2019-02-14 10:00:00,51.48,51.55,51.43,51.54,158754.0,46.7694,46.833,46.724,46.8239,158754.0
2019-02-14 10:05:00,51.54,51.55,51.48,51.5,134390.0,46.8239,46.833,46.7694,46.7876,134390.0
2019-02-14 10:10:00,51.5,51.55,51.49,51.53,136022.0,46.7876,46.833,46.7785,46.8149,136022.0
2019-02-14 10:15:00,51.53,51.58,51.51,51.57,117846.0,46.8149,46.8603,46.7967,46.8512,117846.0
2019-02-14 10:20:00,51.58,51.63,51.57,51.6,130723.0,46.8603,46.9057,46.8512,46.8785,130723.0
2019-02-14 10:25:00,51.61,51.61,51.55,51.57,86855.0,46.8875,46.8875,46.833,46.8512,86855.0
2019-02-14 10:30:00,51.57,51.65,51.56,51.65,144406.0,46.8512,46.9239,46.8421,46.9239,144406.0
2019-02-14 10:35:00,51.64,51.65,51.43,51.49,264400.0,46.9148,46.9239,46.724,46.7785,264400.0
2019-02-14 10:40:00,51.48,51.58,51.48,51.48,81617.0,46.7694,46.8603,46.7694,46.7694,81617.0
2019-02-14 10:45:00,51.48,51.56,51.47,51.54,62133.0,46.7694,46.8421,46.7604,46.8239,62133.0
2019-02-14 10:50:00,51.55,51.59,51.53,51.53,100691.0,46.833,46.8694,46.8149,46.8149,100691.0
2019-02-14 10:55:00,51.53,51.6,51.47,51.53,113237.0,46.8149,46.8785,46.7604,46.8149,113237.0
2019-02-14 11:00:00,51.54,51.55,51.43,51.43,117844.0,46.8239,46.833,46.724,46.724,117844.0
2019-02-14 11:05:00,51.44,51.48,51.42,51.47,56359.0,46.7331,46.7694,46.7149,46.7604,56359.0
2019-02-14 11:10:00,51.48,51.5,51.42,51.44,83336.0,46.7694,46.7876,46.7149,46.7331,83336.0
2019-02-14 11:15:00,51.44,51.49,51.43,51.48,81087.0,46.7331,46.7785,46.724,46.7694,81087.0
2019-02-14 11:20:00,51.48,51.5,51.46,51.48,128352.0,46.7694,46.7876,46.7513,46.7694,128352.0
2019-02-14 11:25:00,51.48,51.5,51.46,51.49,73464.0,46.7694,46.7876,46.7513,46.7785,73464.0
2019-02-14 11:30:00,51.49,51.49,51.41,51.44,106246.0,46.7785,46.7785,46.7058,46.7331,106246.0
2019-02-14 11:35:00,51.44,51.49,51.42,51.48,87430.0,46.7331,46.7785,46.7149,46.7694,87430.0
2019-02-14 11:40:00,51.49,51.54,51.48,51.54,92631.0,46.7785,46.8239,46.7694,46.8239,92631.0
2019-02-14 11:45:00,51.54,51.59,51.54,51.58,66370.0,46.8239,46.8694,46.8239,46.8603,66370.0
2019-02-14 11:50:00,51.58,51.59,51.57,51.57,74658.0,46.8603,46.8694,46.8512,46.8512,74658.0
2019-02-14 11:55:00,51.57,51.59,51.55,51.56,51521.0,46.8512,46.8694,46.833,46.8421,51521.0
2019-02-14 12:00:00,51.56,51.57,51.51,51.56,74146.0,46.8421,46.8512,46.7967,46.8421,74146.0
2019-02-14 12:05:00,51.56,51.59,51.55,51.58,56824.0,46.8421,46.8694,46.833,46.8603,56824.0
2019-02-14 12:10:00,51.58,51.6,51.57,51.59,56541.0,46.8603,46.8785,46.8512,46.8694,56541.0
2019-02-14 12:15:00,51.6,51.65,51.57,51.64,115244.0,46.8785,46.9239,46.8512,46.9148,115244.0
2019-02-14 12:20:00,51.64,51.7,51.63,51.7,118784.0,46.9148,46.9693,46.9057,46.9693,118784.0
2019-02-14 12:25:00,51.7,51.7,51.67,51.69,68603.0,46.9693,46.9693,46.9421,46.9602,68603.0
2019-02-14 12:30:00,51.69,51.7,51.68,51.69,68694.0,46.9602,46.9693,46.9511,46.9602,68694.0
2019-02-14 12:35:00,51.69,51.7,51.66,51.69,91695.0,46.9602,46.9693,46.933,46.9602,91695.0
2019-02-14 12:40:00,51.69,51.7,51.67,51.7,66706.0,46.9602,46.9693,46.9421,46.9693,66706.0
2019-02-14 12:45:00,51.7,51.73,51.69,51.7,146340.0,46.9693,46.9966,46.9602,46.9693,146340.0
2019-02-14 12:50:00,51.7,51.7,51.65,51.65,128044.0,46.9693,46.9693,46.9239,46.9239,128044.0
2019-02-14 12:55:00,51.66,51.69,51.65,51.68,66518.0,46.933,46.9602,46.9239,46.9511,66518.0
2019-02-14 13:00:00,51.69,51.69,51.63,51.66,91876.0,46.9602,46.9602,46.9057,46.933,91876.0
2019-02-14 13:05:00,51.66,51.67,51.64,51.67,63486.0,46.933,46.9421,46.9148,46.9421,63486.0
2019-02-14 13:10:00,51.66,51.67,51.62,51.62,52764.0,46.933,46.9421,46.8966,46.8966,52764.0
2019-02-14 13:15:00,51.62,51.63,51.6,51.6,59199.0,46.8966,46.9057,46.8785,46.8785,59199.0
2019-02-14 13:20:00,51.6,51.63,51.58,51.63,78492.0,46.8785,46.9057,46.8603,46.9057,78492.0
2019-02-14 13:25:00,51.63,51.64,51.61,51.64,45418.0,46.9057,46.9148,46.8875,46.9148,45418.0
2019-02-14 13:30:00,51.63,51.68,51.63,51.66,87235.0,46.9057,46.9511,46.9057,46.933,87235.0
2019-02-14 13:35:00,51.66,51.67,51.64,51.66,50473.0,46.933,46.9421,46.9148,46.933,50473.0
2019-02-14 13:40:00,51.67,51.69,51.65,51.65,62864.0,46.9421,46.9602,46.9239,46.9239,62864.0
2019-02-14 13:45:00,51.66,51.66,51.62,51.63,71193.0,46.933,46.933,46.8966,46.9057,71193.0
2019-02-14 13:50:00,51.63,51.64,51.59,51.61,71547.0,46.9057,46.9148,46.8694,46.8875,71547.0
2019-02-14 13:55:00,51.61,51.66,51.61,51.65,59727.0,46.8875,46.933,46.8875,46.9239,59727.0
2019-02-14 14:00:00,51.66,51.66,51.6,51.6,79120.0,46.933,46.933,46.8785,46.8785,79120.0
2019-02-14 14:05:00,51.6,51.68,51.6,51.68,102387.0,46.8785,46.9511,46.8785,46.9511,102387.0
2019-02-14 14:10:00,51.68,51.74,51.67,51.73,133193.0,46.9511,47.0056,46.9421,46.9966,133193.0
2019-02-14 14:15:00,51.73,51.75,51.72,51.72,122334.0,46.9966,47.0147,46.9875,46.9875,122334.0
2019-02-14 14:20:00,51.72,51.73,51.62,51.63,148060.0,46.9875,46.9966,46.8966,46.9057,148060.0
2019-02-14 14:25:00,51.63,51.68,51.62,51.65,83195.0,46.9057,46.9511,46.8966,46.9239,83195.0
2019-02-14 14:30:00,51.65,51.66,51.62,51.64,134772.0,46.9239,46.933,46.8966,46.9148,134772.0
2019-02-14 14:35:00,51.64,51.65,51.58,51.59,112076.0,46.9148,46.9239,46.8603,46.8694,112076.0
2019-02-14 14:40:00,51.58,51.59,51.51,51.52,211184.0,46.8603,46.8694,46.7967,46.8058,211184.0
2019-02-14 14:45:00,51.51,51.53,51.47,51.48,135370.0,46.7967,46.8149,46.7604,46.7694,135370.0
2019-02-14 14:50:00,51.48,51.49,51.45,51.48,104888.0,46.7694,46.7785,46.7422,46.7694,104888.0
2019-02-14 14:55:00,51.48,51.49,51.43,51.45,92844.0,46.7694,46.7785,46.724,46.7422,92844.0
2019-02-14 15:00:00,51.46,51.49,51.44,51.48,102389.0,46.7513,46.7785,46.7331,46.7694,102389.0
2019-02-14 15:05:00,51.48,51.57,51.45,51.46,207828.0,46.7694,46.8512,46.7422,46.7513,207828.0
2019-02-14 15:10:00,51.46,51.5,51.42,51.46,127367.0,46.7513,46.7876,46.7149,46.7513,127367.0
2019-02-14 15:15:00,51.45,51.52,51.45,51.49,118215.0,46.7422,46.8058,46.7422,46.7785,118215.0
2019-02-14 15:20:00,51.48,51.52,51.47,51.49,115192.0,46.7694,46.8058,46.7604,46.7785,115192.0
2019-02-14 15:25:00,51.5,51.52,51.48,51.51,161626.0,46.7876,46.8058,46.7694,46.7967,161626.0
2019-02-14 15:30:00,51.51,51.59,51.5,51.58,127493.0,46.7967,46.8694,46.7876,46.8603,127493.0
2019-02-14 15:35:00,51.57,51.64,51.57,51.62,146217.0,46.8512,46.9148,46.8512,46.8966,146217.0
2019-02-14 15:40:00,51.62,51.63,51.59,51.63,206545.0,46.8966,46.9057,46.8694,46.9057,206545.0
2019-02-14 15:45:00,51.64,51.65,51.52,51.53,211783.0,46.9148,46.9239,46.8058,46.8149,211783.0
2019-02-14 15:50:00,51.54,51.57,51.47,51.51,279045.0,46.8239,46.8512,46.7604,46.7967,279045.0
2019-02-14 15:55:00,51.51,51.52,51.45,51.46,467461.0,46.7967,46.8058,46.7422,46.7513,467461.0
2019-02-15 09:30:00,51.13,51.63,51.13,51.26,1190080.0,46.4515,46.9057,46.4515,46.5696,1190080.0
2019-02-15 09:35:00,51.26,51.4,51.07,51.39,384439.0,46.5696,46.6968,46.397,46.6877,384439.0
2019-02-15 09:40:00,51.38,51.43,51.27,51.27,240399.0,46.6786,46.724,46.5787,46.5787,240399.0
2019-02-15 09:45:00,51.28,51.36,51.22,51.31,160551.0,46.5877,46.6604,46.5332,46.615,160551.0
2019-02-15 09:50:00,51.32,51.32,51.15,51.28,178342.0,46.6241,46.6241,46.4696,46.5877,178342.0
2019-02-15 09:55:00,51.28,51.34,51.25,51.3,87426.0,46.5877,46.6422,46.5605,46.6059,87426.0
2019-02-15 10:00:00,51.31,51.55,51.31,51.5,210954.0,46.615,46.833,46.615,46.7876,210954.0
2019-02-15 10:05:00,51.5,51.51,51.4,51.41,147445.0,46.7876,46.7967,46.6968,46.7058,147445.0
2019-02-15 10:10:00,51.4,51.45,51.37,51.45,142074.0,46.6968,46.7422,46.6695,46.7422,142074.0
2019-02-15 10:15:00,51.44,51.48,51.41,51.48,103118.0,46.7331,46.7694,46.7058,46.7694,103118.0
2019-02-15 10:20:00,51.48,51.52,51.45,51.51,165587.0,46.7694,46.8058,46.7422,46.7967,165587.0
2019-02-15 10:25:00,51.51,51.54,51.47,51.49,142507.0,46.7967,46.8239,46.7604,46.7785,142507.0
2019-02-15 10:30:00,51.49,51.5,51.45,51.49,81037.0,46.7785,46.7876,46.7422,46.7785,81037.0
2019-02-15 10:35:00,51.49,51.5,51.43,51.48,91859.0,46.7785,46.7876,46.724,46.7694,91859.0
2019-02-15 10:40:00,51.48,51.51,51.42,51.47,216733.0,46.7694,46.7967,46.7149,46.7604,216733.0
2019-02-15 10:45:00,51.48,51.53,51.47,51.53,103014.0,46.7694,46.8149,46.7604,46.8149,103014.0
2019-02-15 10:50:00,51.53,51.56,51.49,51.51,145555.0,46.8149,46.8421,46.7785,46.7967,145555.0
2019-02-15 10:55:00,51.5,51.56,51.44,51.47,139594.0,46.7876,46.8421,46.7331,46.7604,139594.0
2019-02-15 11:00:00,51.47,51.53,51.46,51.52,93488.0,46.7604,46.8149,46.7513,46.8058,93488.0
2019-02-15 11:05:00,51.52,51.53,51.45,51.47,87443.0,46.8058,46.8149,46.7422,46.7604,87443.0
2019-02-15 11:10:00,51.47,51.48,51.42,51.47,91796.0,46.7604,46.7694,46.7149,46.7604,91796.0
2019-02-15 11:15:00,51.47,51.49,51.44,51.44,85076.0,46.7604,46.7785,46.7331,46.7331,85076.0
2019-02-15 11:20:00,51.44,51.45,51.4,51.43,121187.0,46.7331,46.7422,46.6968,46.724,121187.0
2019-02-15 11:25:00,51.43,51.5,51.42,51.5,165895.0,46.724,46.7876,46.7149,46.7876,165895.0
2019-02-15 11:30:00,51.49,51.5,51.47,51.5,94101.0,46.7785,46.7876,46.7604,46.7876,94101.0
2019-02-15 11:35:00,51.5,51.5,51.41,51.41,98491.0,46.7876,46.7876,46.7058,46.7058,98491.0
2019-02-15 11:40:00,51.42,51.44,51.39,51.41,110474.0,46.7149,46.7331,46.6877,46.7058,110474.0
2019-02-15 11:45:00,51.42,51.49,51.41,51.47,83927.0,46.7149,46.7785,46.7058,46.7604,83927.0
2019-02-15 11:50:00,51.47,51.53,51.45,51.52,78252.0,46.7604,46.8149,46.7422,46.8058,78252.0
2019-02-15 11:55:00,51.53,51.56,51.52,51.52,117533.0,46.8149,46.8421,46.8058,46.8058,117533.0
2019-02-15 12:00:00,51.53,51.56,51.52,51.54,114746.0,46.8149,46.8421,46.8058,46.8239,114746.0
2019-02-15 12:05:00,51.54,51.59,51.53,51.55,116326.0,46.8239,46.8694,46.8149,46.833,116326.0
2019-02-15 12:10:00,51.54,51.58,51.53,51.55,109430.0,46.8239,46.8603,46.8149,46.833,109430.0
2019-02-15 12:15:00,51.56,51.58,51.54,51.58,116649.0,46.8421,46.8603,46.8239,46.8603,116649.0
2019-02-15 12:20:00,51.58,51.59,51.55,51.57,46873.0,46.8603,46.8694,46.833,46.8512,46873.0
2019-02-15 12:25:00,51.57,51.6,51.56,51.58,86934.0,46.8512,46.8785,46.8421,46.8603,86934.0
2019-02-15 12:30:00,51.57,51.58,51.53,51.54,63689.0,46.8512,46.8603,46.8149,46.8239,63689.0
2019-02-15 12:35:00,51.54,51.59,51.54,51.59,94694.0,46.8239,46.8694,46.8239,46.8694,94694.0
2019-02-15 12:40:00,51.59,51.64,51.58,51.64,66358.0,46.8694,46.9148,46.8603,46.9148,66358.0
2019-02-15 12:45:00,51.64,51.64,51.57,51.58,49273.0,46.9148,46.9148,46.8512,46.8603,49273.0
2019-02-15 12:50:00,51.57,51.59,51.55,51.58,65756.0,46.8512,46.8694,46.833,46.8603,65756.0
2019-02-15 12:55:00,51.58,51.6,51.57,51.58,45458.0,46.8603,46.8785,46.8512,46.8603,45458.0
2019-02-15 13:00:00,51.57,51.62,51.57,51.59,79970.0,46.8512,46.8966,46.8512,46.8694,79970.0
2019-02-15 13:05:00,51.58,51.6,51.56,51.57,70145.0,46.8603,46.8785,46.8421,46.8512,70145.0
2019-02-15 13:10:00,51.57,51.6,51.56,51.56,70742.0,46.8512,46.8785,46.8421,46.8421,70742.0
2019-02-15 13:15:00,51.56,51.6,51.56,51.57,73464.0,46.8421,46.8785,46.8421,46.8512,73464.0
2019-02-15 13:20:00,51.56,51.58,51.52,51.52,66821.0,46.8421,46.8603,46.8058,46.8058,66821.0
2019-02-15 13:25:00,51.53,51.55,51.5,51.52,56465.0,46.8149,46.833,46.7876,46.8058,56465.0
2019-02-15 13:30:00,51.51,51.57,51.51,51.56,76021.0,46.7967,46.8512,46.7967,46.8421,76021.0
2019-02-15 13:35:00,51.55,51.6,51.55,51.57,73169.0,46.833,46.8785,46.833,46.8512,73169.0
2019-02-15 13:40:00,51.57,51.6,51.56,51.6,64632.0,46.8512,46.8785,46.8421,46.8785,64632.0
2019-02-15 13:45:00,51.6,51.62,51.58,51.59,64946.0,46.8785,46.8966,46.8603,46.8694,64946.0
2019-02-15 13:50:00,51.59,51.62,51.59,51.61,65698.0,46.8694,46.8966,46.8694,46.8875,65698.0
2019-02-15 13:55:00,51.61,51.64,51.59,51.63,94926.0,46.8875,46.9148,46.8694,46.9057,94926.0
2019-02-15 14:00:00,51.64,51.65,51.62,51.64,92024.0,46.9148,46.9239,46.8966,46.9148,92024.0
2019-02-15 14:05:00,51.63,51.64,51.59,51.61,103305.0,46.9057,46.9148,46.8694,46.8875,103305.0
2019-02-15 14:10:00,51.62,51.62,51.54,51.55,114409.0,46.8966,46.8966,46.8239,46.833,114409.0
2019-02-15 14:15:00,51.55,51.61,51.54,51.6,105543.0,46.833,46.8875,46.8239,46.8785,105543.0
2019-02-15 14:20:00,51.6,51.6,51.53,51.55,105473.0,46.8785,46.8785,46.8149,46.833,105473.0
2019-02-15 14:25:00,51.55,51.55,51.5,51.53,88868.0,46.833,46.833,46.7876,46.8149,88868.0
2019-02-15 14:30:00,51.53,51.53,51.48,51.48,124488.0,46.8149,46.8149,46.7694,46.7694,124488.0
2019-02-15 14:35:00,51.48,51.51,51.47,51.49,125302.0,46.7694,46.7967,46.7604,46.7785,125302.0
2019-02-15 14:40:00,51.49,51.51,51.47,51.5,124257.0,46.7785,46.7967,46.7604,46.7876,124257.0
2019-02-15 14:45:00,51.51,51.54,51.49,51.53,103490.0,46.7967,46.8239,46.7785,46.8149,103490.0
2019-02-15 14:50:00,51.52,51.54,51.48,51.5,122429.0,46.8058,46.8239,46.7694,46.7876,122429.0
2019-02-15 14:55:00,51.5,51.55,51.49,51.55,99023.0,46.7876,46.833,46.7785,46.833,99023.0
2019-02-15 15:00:00,51.54,51.57,51.5,51.56,139821.0,46.8239,46.8512,46.7876,46.8421,139821.0
2019-02-15 15:05:00,51.57,51.6,51.56,51.58,51446.0,46.8512,46.8785,46.8421,46.8603,51446.0
2019-02-15 15:10:00,51.57,51.6,51.57,51.58,139996.0,46.8512,46.8785,46.8512,46.8603,139996.0
2019-02-15 15:15:00,51.59,51.59,51.55,51.56,106615.0,46.8694,46.8694,46.833,46.8421,106615.0
2019-02-15 15:20:00,51.56,51.6,51.56,51.58,143401.0,46.8421,46.8785,46.8421,46.8603,143401.0
2019-02-15 15:25:00,51.58,51.58,51.54,51.55,105221.0,46.8603,46.8603,46.8239,46.833,105221.0
2019-02-15 15:30:00,51.55,51.59,51.53,51.57,196647.0,46.833,46.8694,46.8149,46.8512,196647.0
2019-02-15 15:35:00,51.57,51.6,51.55,51.58,193943.0,46.8512,46.8785,46.833,46.8603,193943.0
2019-02-15 15:40:00,51.59,51.64,51.57,51.64,294811.0,46.8694,46.9148,46.8512,46.9148,294811.0
2019-02-15 15:45:00,51.64,51.7,51.64,51.66,287949.0,46.9148,46.9693,46.9148,46.933,287949.0
2019-02-15 15:50:00,51.66,51.67,51.58,51.6,261300.0,46.933,46.9421,46.8603,46.8785,261300.0
2019-02-15 15:55:00,51.61,51.72,51.61,51.71,613822.0,46.8875,46.9875,46.8875,46.9784,613822.0
2019-02-19 09:30:00,51.48,51.49,51.24,51.33,712070.0,46.7694,46.7785,46.5514,46.6332,712070.0
2019-02-19 09:35:00,51.34,51.35,51.28,51.35,167731.0,46.6422,46.6513,46.5877,46.6513,167731.0
2019-02-19 09:40:00,51.34,51.46,51.34,51.43,168911.0,46.6422,46.7513,46.6422,46.724,168911.0
2019-02-19 09:45:00,51.42,51.64,51.41,51.6,152505.0,46.7149,46.9148,46.7058,46.8785,152505.0
2019-02-19 09:50:00,51.61,51.68,51.54,51.66,107242.0,46.8875,46.9511,46.8239,46.933,107242.0
2019-02-19 09:55:00,51.67,51.79,51.63,51.79,170026.0,46.9421,47.0511,46.9057,47.0511,170026.0
2019-02-19 10:00:00,51.78,51.84,51.74,51.82,138376.0,47.042,47.0965,47.0056,47.0783,138376.0
2019-02-19 10:05:00,51.82,51.84,51.79,51.83,126514.0,47.0783,47.0965,47.0511,47.0874,126514.0
2019-02-19 10:10:00,51.82,51.85,51.8,51.82,99369.0,47.0783,47.1056,47.0602,47.0783,99369.0
2019-02-19 10:15:00,51.82,51.84,51.77,51.83,89282.0,47.0783,47.0965,47.0329,47.0874,89282.0
2019-02-19 10:20:00,51.82,51.84,51.8,51.82,84980.0,47.0783,47.0965,47.0602,47.0783,84980.0
2019-02-19 10:25:00,51.82,51.89,51.82,51.88,107730.0,47.0783,47.1419,47.0783,47.1328,107730.0
2019-02-19 10:30:00,51.88,51.88,51.83,51.85,107178.0,47.1328,47.1328,47.0874,47.1056,107178.0
2019-02-19 10:35:00,51.85,51.87,51.79,51.81,104996.0,47.1056,47.1238,47.0511,47.0692,104996.0
2019-02-19 10:40:00,51.82,51.85,51.79,51.85,89780.0,47.0783,47.1056,47.0511,47.1056,89780.0
2019-02-19 10:45:00,51.85,51.89,51.83,51.88,104644.0,47.1056,47.1419,47.0874,47.1328,104644.0
2019-02-19 10:50:00,51.89,51.93,51.88,51.91,118655.0,47.1419,47.1783,47.1328,47.1601,118655.0
2019-02-19 10:55:00,51.9,51.93,51.89,51.91,71211.0,47.151,47.1783,47.1419,47.1601,71211.0
2019-02-19 11:00:00,51.92,51.94,51.9,51.93,108795.0,47.1692,47.1873,47.151,47.1783,108795.0
2019-02-19 11:05:00,51.94,51.97,51.93,51.94,98446.0,47.1873,47.2146,47.1783,47.1873,98446.0
2019-02-19 11:10:00,51.94,51.96,51.9,51.95,105022.0,47.1873,47.2055,47.151,47.1964,105022.0
2019-02-19 11:15:00,51.95,51.98,51.93,51.95,92156.0,47.1964,47.2237,47.1783,47.1964,92156.0
2019-02-19 11:20:00,51.95,51.96,51.89,51.91,91680.0,47.1964,47.2055,47.1419,47.1601,91680.0
2019-02-19 11:25:00,51.91,51.92,51.83,51.85,174397.0,47.1601,47.1692,47.0874,47.1056,174397.0
2019-02-19 11:30:00,51.86,51.88,51.85,51.85,47156.0,47.1147,47.1328,47.1056,47.1056,47156.0
2019-02-19 11:35:00,51.86,51.91,51.85,51.89,133472.0,47.1147,47.1601,47.1056,47.1419,133472.0
2019-02-19 11:40:00,51.88,51.9,51.87,51.88,68268.0,47.1328,47.151,47.1238,47.1328,68268.0
2019-02-19 11:45:00,51.89,51.96,51.88,51.94,111346.0,47.1419,47.2055,47.1328,47.1873,111346.0
2019-02-19 11:50:00,51.94,51.95,51.92,51.94,85961.0,47.1873,47.1964,47.1692,47.1873,85961.0
2019-02-19 11:55:00,51.94,51.97,51.93,51.97,72127.0,47.1873,47.2146,47.1783,47.2146,72127.0
2019-02-19 12:00:00,51.97,51.97,51.94,51.95,75839.0,47.2146,47.2146,47.1873,47.1964,75839.0
2019-02-19 12:05:00,51.95,51.97,51.93,51.94,67101.0,47.1964,47.2146,47.1783,47.1873,67101.0
2019-02-19 12:10:00,51.93,51.94,51.91,51.94,46119.0,47.1783,47.1873,47.1601,47.1873,46119.0
2019-02-19 12:15:00,51.93,51.96,51.93,51.95,99020.0,47.1783,47.2055,47.1783,47.1964,99020.0
2019-02-19 12:20:00,51.95,51.97,51.94,51.96,78219.0,47.1964,47.2146,47.1873,47.2055,78219.0
2019-02-19 12:25:00,51.96,51.98,51.94,51.98,96173.0,47.2055,47.2237,47.1873,47.2237,96173.0
2019-02-19 12:30:00,51.97,51.97,51.94,51.96,71778.0,47.2146,47.2146,47.1873,47.2055,71778.0
2019-02-19 12:35:00,51.96,51.99,51.95,51.98,77070.0,47.2055,47.2328,47.1964,47.2237,77070.0
2019-02-19 12:40:00,51.98,51.99,51.97,51.99,54790.0,47.2237,47.2328,47.2146,47.2328,54790.0
2019-02-19 12:45:00,51.98,52.0,51.98,51.99,243432.0,47.2237,47.2419,47.2237,47.2328,243432.0
2019-02-19 12:50:00,51.98,51.99,51.95,51.95,117160.0,47.2237,47.2328,47.1964,47.1964,117160.0
2019-02-19 12:55:00,51.96,51.96,51.93,51.95,86891.0,47.2055,47.2055,47.1783,47.1964,86891.0
2019-02-19 13:00:00,51.94,51.95,51.9,51.92,80963.0,47.1873,47.1964,47.151,47.1692,80963.0
2019-02-19 13:05:00,51.93,51.93,51.9,51.9,46628.0,47.1783,47.1783,47.151,47.151,46628.0
2019-02-19 13:10:00,51.91,51.91,51.9,51.9,29025.0,47.1601,47.1601,47.151,47.151,29025.0
2019-02-19 13:15:00,51.91,51.94,51.9,51.92,91861.0,47.1601,47.1873,47.151,47.1692,91861.0
2019-02-19 13:20:00,51.92,51.96,51.92,51.94,64097.0,47.1692,47.2055,47.1692,47.1873,64097.0
2019-02-19 13:25:00,51.94,51.95,51.92,51.95,78477.0,47.1873,47.1964,47.1692,47.1964,78477.0
2019-02-19 13:30:00,51.95,51.95,51.91,51.93,65036.0,47.1964,47.1964,47.1601,47.1783,65036.0
2019-02-19 13:35:00,51.93,51.95,51.92,51.94,54352.0,47.1783,47.1964,47.1692,47.1873,54352.0
2019-02-19 13:40:00,51.94,51.96,51.94,51.94,79190.0,47.1873,47.2055,47.1873,47.1873,79190.0
2019-02-19 13:45:00,51.95,51.97,51.95,51.96,68599.0,47.1964,47.2146,47.1964,47.2055,68599.0
2019-02-19 13:50:00,51.96,51.97,51.95,51.97,38180.0,47.2055,47.2146,47.1964,47.2146,38180.0
2019-02-19 13:55:00,51.97,51.97,51.94,51.95,67065.0,47.2146,47.2146,47.1873,47.1964,67065.0
2019-02-19 14:00:00,51.95,51.97,51.94,51.97,65165.0,47.1964,47.2146,47.1873,47.2146,65165.0
2019-02-19 14:05:00,51.97,51.99,51.96,51.98,126549.0,47.2146,47.2328,47.2055,47.2237,126549.0
2019-02-19 14:10:00,51.98,52.0,51.98,52.0,131341.0,47.2237,47.2419,47.2237,47.2419,131341.0
2019-02-19 14:15:00,51.99,52.0,51.98,51.98,55053.0,47.2328,47.2419,47.2237,47.2237,55053.0
2019-02-19 14:20:00,51.99,52.03,51.98,52.02,532824.0,47.2328,47.2691,47.2237,47.26,532824.0
2019-02-19 14:25:00,52.02,52.05,52.01,52.05,130149.0,47.26,47.2873,47.2509,47.2873,130149.0
2019-02-19 14:30:00,52.05,52.09,52.04,52.09,111839.0,47.2873,47.3236,47.2782,47.3236,111839.0
2019-02-19 14:35:00,52.09,52.1,52.08,52.08,96102.0,47.3236,47.3327,47.3145,47.3145,96102.0
2019-02-19 14:40:00,52.09,52.14,52.08,52.14,152746.0,47.3236,47.369,47.3145,47.369,152746.0
2019-02-19 14:45:00,52.15,52.15,52.12,52.15,95115.0,47.3781,47.3781,47.3509,47.3781,95115.0
2019-02-19 14:50:00,52.15,52.17,52.13,52.16,93819.0,47.3781,47.3963,47.36,47.3872,93819.0
2019-02-19 14:55:00,52.16,52.17,52.11,52.14,124751.0,47.3872,47.3963,47.3418,47.369,124751.0
2019-02-19 15:00:00,52.14,52.14,52.11,52.12,90849.0,47.369,47.369,47.3418,47.3509,90849.0
2019-02-19 15:05:00,52.12,52.16,52.1,52.15,133326.0,47.3509,47.3872,47.3327,47.3781,133326.0
2019-02-19 15:10:00,52.15,52.15,52.1,52.13,89278.0,47.3781,47.3781,47.3327,47.36,89278.0
2019-02-19 15:15:00,52.13,52.13,52.1,52.12,66034.0,47.36,47.36,47.3327,47.3509,66034.0
2019-02-19 15:20:00,52.11,52.13,52.09,52.12,143542.0,47.3418,47.36,47.3236,47.3509,143542.0
2019-02-19 15:25:00,52.13,52.13,52.09,52.11,140628.0,47.36,47.36,47.3236,47.3418,140628.0
2019-02-19 15:30:00,52.11,52.13,52.09,52.12,155359.0,47.3418,47.36,47.3236,47.3509,155359.0
2019-02-19 15:35:00,52.11,52.16,52.11,52.12,261991.0,47.3418,47.3872,47.3418,47.3509,261991.0
2019-02-19 15:40:00,52.11,52.18,52.09,52.17,276003.0,47.3418,47.4054,47.3236,47.3963,276003.0
2019-02-19 15:45:00,52.17,52.18,52.05,52.06,316253.0,47.3963,47.4054,47.2873,47.2964,316253.0
2019-02-19 15:50:00,52.05,52.08,52.05,52.08,201570.0,47.2873,47.3145,47.2873,47.3145,201570.0
2019-02-19 15:55:00,52.07,52.08,52.01,52.04,460468.0,47.3055,47.3145,47.2509,47.2782,460468.0
2019-02-20 09:30:00,52.0,52.21,51.79,52.17,347495.0,47.2419,47.4326,47.0511,47.3963,347495.0
2019-02-20 09:35:00,52.18,52.18,52.04,52.05,132636.0,47.4054,47.4054,47.2782,47.2873,132636.0
2019-02-20 09:40:00,52.04,52.15,52.01,52.1,135064.0,47.2782,47.3781,47.2509,47.3327,135064.0
2019-02-20 09:45:00,52.11,52.12,52.08,52.08,111406.0,47.3418,47.3509,47.3145,47.3145,111406.0
2019-02-20 09:50:00,52.08,52.11,52.03,52.04,135681.0,47.3145,47.3418,47.2691,47.2782,135681.0
2019-02-20 09:55:00,52.04,52.05,51.97,51.97,181987.0,47.2782,47.2873,47.2146,47.2146,181987.0
2019-02-20 10:00:00,51.97,51.99,51.92,51.92,141212.0,47.2146,47.2328,47.1692,47.1692,141212.0
2019-02-20 10:05:00,51.93,51.93,51.85,51.89,178395.0,47.1783,47.1783,47.1056,47.1419,178395.0
2019-02-20 10:10:00,51.89,51.93,51.82,51.88,179085.0,47.1419,47.1783,47.0783,47.1328,179085.0
2019-02-20 10:15:00,51.88,51.93,51.87,51.89,157050.0,47.1328,47.1783,47.1238,47.1419,157050.0
2019-02-20 10:20:00,51.88,51.88,51.81,51.83,145757.0,47.1328,47.1328,47.0692,47.0874,145757.0
2019-02-20 10:25:00,51.83,51.87,51.8,51.87,156272.0,47.0874,47.1238,47.0602,47.1238,156272.0
2019-02-20 10:30:00,51.87,51.93,51.85,51.89,140922.0,47.1238,47.1783,47.1056,47.1419,140922.0
2019-02-20 10:35:00,51.9,51.94,51.84,51.91,133861.0,47.151,47.1873,47.0965,47.1601,133861.0
2019-02-20 10:40:00,51.91,51.96,51.87,51.95,105805.0,47.1601,47.2055,47.1238,47.1964,105805.0
2019-02-20 10:45:00,51.94,51.98,51.92,51.92,84576.0,47.1873,47.2237,47.1692,47.1692,84576.0
2019-02-20 10:50:00,51.93,51.96,51.91,51.94,192453.0,47.1783,47.2055,47.1601,47.1873,192453.0
2019-02-20 10:55:00,51.94,51.94,51.86,51.87,62358.0,47.1873,47.1873,47.1147,47.1238,62358.0
2019-02-20 11:00:00,51.87,51.88,51.86,51.87,194697.0,47.1238,47.1328,47.1147,47.1238,194697.0
2019-02-20 11:05:00,51.88,51.94,51.87,51.91,60820.0,47.1328,47.1873,47.1238,47.1601,60820.0
2019-02-20 11:10:00,51.91,51.92,51.88,51.89,100841.0,47.1601,47.1692,47.1328,47.1419,100841.0
2019-02-20 11:15:00,51.88,51.88,51.82,51.84,148919.0,47.1328,47.1328,47.0783,47.0965,148919.0
2019-02-20 11:20:00,51.84,51.84,51.81,51.84,81360.0,47.0965,47.0965,47.0692,47.0965,81360.0
2019-02-20 11:25:00,51.84,51.88,51.83,51.87,55634.0,47.0965,47.1328,47.0874,47.1238,55634.0
2019-02-20 11:30:00,51.87,51.88,51.84,51.85,70608.0,47.1238,47.1328,47.0965,47.1056,70608.0
2019-02-20 11:35:00,51.86,51.88,51.84,51.87,67443.0,47.1147,47.1328,47.0965,47.1238,67443.0
2019-02-20 11:40:00,51.87,51.92,51.85,51.86,91479.0,47.1238,47.1692,47.1056,47.1147,91479.0
2019-02-20 11:45:00,51.86,51.87,51.79,51.81,118832.0,47.1147,47.1238,47.0511,47.0692,118832.0
2019-02-20 11:50:00,51.81,51.87,51.79,51.85,167747.0,47.0692,47.1238,47.0511,47.1056,167747.0
2019-02-20 11:55:00,51.84,51.86,51.83,51.86,66050.0,47.0965,47.1147,47.0874,47.1147,66050.0
2019-02-20 12:00:00,51.86,51.88,51.85,51.88,92174.0,47.1147,47.1328,47.1056,47.1328,92174.0
2019-02-20 12:05:00,51.87,51.87,51.82,51.84,141174.0,47.1238,47.1238,47.0783,47.0965,141174.0
2019-02-20 12:10:00,51.83,51.89,51.83,51.88,84049.0,47.0874,47.1419,47.0874,47.1328,84049.0
2019-02-20 12:15:00,51.88,51.89,51.83,51.85,65665.0,47.1328,47.1419,47.0874,47.1056,65665.0
2019-02-20 12:20:00,51.84,51.85,51.79,51.8,118061.0,47.0965,47.1056,47.0511,47.0602,118061.0
2019-02-20 12:25:00,51.8,51.8,51.66,51.68,120314.0,47.0602,47.0602,46.933,46.9511,120314.0
2019-02-20 12:30:00,51.68,51.7,51.63,51.64,139121.0,46.9511,46.9693,46.9057,46.9148,139121.0
2019-02-20 12:35:00,51.65,51.65,51.56,51.59,281465.0,46.9239,46.9239,46.8421,46.8694,281465.0
2019-02-20 12:40:00,51.6,51.62,51.56,51.61,65931.0,46.8785,46.8966,46.8421,46.8875,65931.0
2019-02-20 12:45:00,51.61,51.62,51.58,51.58,105170.0,46.8875,46.8966,46.8603,46.8603,105170.0
2019-02-20 12:50:00,51.58,51.58,51.52,51.53,83073.0,46.8603,46.8603,46.8058,46.8149,83073.0
2019-02-20 12:55:00,51.52,51.56,51.5,51.56,85864.0,46.8058,46.8421,46.7876,46.8421,85864.0
2019-02-20 13:00:00,51.55,51.58,51.54,51.55,69373.0,46.833,46.8603,46.8239,46.833,69373.0
2019-02-20 13:05:00,51.54,51.58,51.54,51.58,57980.0,46.8239,46.8603,46.8239,46.8603,57980.0
2019-02-20 13:10:00,51.58,51.6,51.55,51.59,102249.0,46.8603,46.8785,46.833,46.8694,102249.0
2019-02-20 13:15:00,51.59,51.62,51.57,51.62,59362.0,46.8694,46.8966,46.8512,46.8966,59362.0
2019-02-20 13:20:00,51.62,51.65,51.61,51.64,61928.0,46.8966,46.9239,46.8875,46.9148,61928.0
2019-02-20 13:25:00,51.64,51.68,51.62,51.68,66398.0,46.9148,46.9511,46.8966,46.9511,66398.0
2019-02-20 13:30:00,51.67,51.68,51.63,51.65,62610.0,46.9421,46.9511,46.9057,46.9239,62610.0
2019-02-20 13:35:00,51.65,51.66,51.61,51.63,62119.0,46.9239,46.933,46.8875,46.9057,62119.0
2019-02-20 13:40:00,51.63,51.7,51.62,51.7,64484.0,46.9057,46.9693,46.8966,46.9693,64484.0
2019-02-20 13:45:00,51.7,51.7,51.68,51.68,36848.0,46.9693,46.9693,46.9511,46.9511,36848.0
2019-02-20 13:50:00,51.68,51.73,51.66,51.73,72176.0,46.9511,46.9966,46.933,46.9966,72176.0
2019-02-20 13:55:00,51.73,51.79,51.72,51.78,109944.0,46.9966,47.0511,46.9875,47.042,109944.0
2019-02-20 14:00:00,51.79,51.83,51.71,51.8,230631.0,47.0511,47.0874,46.9784,47.0602,230631.0
2019-02-20 14:05:00,51.81,51.92,51.77,51.78,189309.0,47.0692,47.1692,47.0329,47.042,189309.0
2019-02-20 14:10:00,51.78,51.8,51.69,51.72,135463.0,47.042,47.0602,46.9602,46.9875,135463.0
2019-02-20 14:15:00,51.72,51.73,51.63,51.66,132886.0,46.9875,46.9966,46.9057,46.933,132886.0
2019-02-20 14:20:00,51.66,51.68,51.58,51.63,113657.0,46.933,46.9511,46.8603,46.9057,113657.0
2019-02-20 14:25:00,51.64,51.7,51.63,51.68,72613.0,46.9148,46.9693,46.9057,46.9511,72613.0
2019-02-20 14:30:00,51.69,51.81,51.69,51.78,113557.0,46.9602,47.0692,46.9602,47.042,113557.0
2019-02-20 14:35:00,51.79,51.82,51.75,51.76,66554.0,47.0511,47.0783,47.0147,47.0238,66554.0
2019-02-20 14:40:00,51.76,51.78,51.72,51.76,100749.0,47.0238,47.042,46.9875,47.0238,100749.0
2019-02-20 14:45:00,51.77,51.81,51.75,51.79,73142.0,47.0329,47.0692,47.0147,47.0511,73142.0
2019-02-20 14:50:00,51.79,51.84,51.78,51.84,89290.0,47.0511,47.0965,47.042,47.0965,89290.0
2019-02-20 14:55:00,51.84,51.85,51.78,51.79,92585.0,47.0965,47.1056,47.042,47.0511,92585.0
2019-02-20 15:00:00,51.8,51.84,51.77,51.81,126958.0,47.0602,47.0965,47.0329,47.0692,126958.0
2019-02-20 15:05:00,51.82,51.83,51.79,51.82,87768.0,47.0783,47.0874,47.0511,47.0783,87768.0
2019-02-20 15:10:00,51.83,51.85,51.77,51.78,98318.0,47.0874,47.1056,47.0329,47.042,98318.0
2019-02-20 15:15:00,51.78,51.83,51.77,51.83,108028.0,47.042,47.0874,47.0329,47.0874,108028.0
2019-02-20 15:20:00,51.83,51.84,51.81,51.82,103577.0,47.0874,47.0965,47.0692,47.0783,103577.0
2019-02-20 15:25:00,51.82,51.84,51.78,51.79,105492.0,47.0783,47.0965,47.042,47.0511,105492.0
2019-02-20 15:30:00,51.79,51.81,51.77,51.79,152958.0,47.0511,47.0692,47.0329,47.0511,152958.0
2019-02-20 15:35:00,51.8,51.83,51.78,51.83,135851.0,47.0602,47.0874,47.042,47.0874,135851.0
2019-02-20 15:40:00,51.83,51.9,51.82,51.9,201145.0,47.0874,47.151,47.0783,47.151,201145.0
2019-02-20 15:45:00,51.9,51.9,51.81,51.82,197201.0,47.151,47.151,47.0692,47.0783,197201.0
2019-02-20 15:50:00,51.82,51.83,51.76,51.81,251593.0,47.0783,47.0874,47.0238,47.0692,251593.0
2019-02-20 15:55:00,51.8,51.81,51.71,51.79,650723.0,47.0602,47.0692,46.9784,47.0511,650723.0
2019-02-21 09:30:00,51.63,51.92,51.51,51.82,266239.0,46.9057,47.1692,46.7967,47.0783,266239.0
2019-02-21 09:35:00,51.83,51.98,51.76,51.77,150426.0,47.0874,47.2237,47.0238,47.0329,150426.0
2019-02-21 09:40:00,51.77,51.85,51.68,51.74,138148.0,47.0329,47.1056,46.9511,47.0056,138148.0
2019-02-21 09:45:00,51.73,51.82,51.66,51.71,164570.0,46.9966,47.0783,46.933,46.9784,164570.0
2019-02-21 09:50:00,51.71,51.77,51.69,51.73,127534.0,46.9784,47.0329,46.9602,46.9966,127534.0
2019-02-21 09:55:00,51.72,51.85,51.69,51.83,153264.0,46.9875,47.1056,46.9602,47.0874,153264.0
2019-02-21 10:00:00,51.84,51.86,51.75,51.84,207768.0,47.0965,47.1147,47.0147,47.0965,207768.0
2019-02-21 10:05:00,51.84,51.88,51.76,51.82,149319.0,47.0965,47.1328,47.0238,47.0783,149319.0
2019-02-21 10:10:00,51.82,51.86,51.74,51.81,176166.0,47.0783,47.1147,47.0056,47.0692,176166.0
2019-02-21 10:15:00,51.82,51.91,51.81,51.88,169619.0,47.0783,47.1601,47.0692,47.1328,169619.0
2019-02-21 10:20:00,51.88,51.92,51.82,51.84,171913.0,47.1328,47.1692,47.0783,47.0965,171913.0
2019-02-21 10:25:00,51.84,51.86,51.8,51.82,126590.0,47.0965,47.1147,47.0602,47.0783,126590.0
2019-02-21 10:30:00,51.82,51.88,51.81,51.86,103291.0,47.0783,47.1328,47.0692,47.1147,103291.0
2019-02-21 10:35:00,51.85,51.86,51.81,51.86,94945.0,47.1056,47.1147,47.0692,47.1147,94945.0
2019-02-21 10:40:00,51.85,51.88,51.81,51.86,103059.0,47.1056,47.1328,47.0692,47.1147,103059.0
2019-02-21 10:45:00,51.86,51.93,51.86,51.9,142151.0,47.1147,47.1783,47.1147,47.151,142151.0
2019-02-21 10:50:00,51.9,52.0,51.89,52.0,222089.0,47.151,47.2419,47.1419,47.2419,222089.0
2019-02-21 10:55:00,52.0,52.0,51.92,51.92,178141.0,47.2419,47.2419,47.1692,47.1692,178141.0
2019-02-21 11:00:00,51.93,52.07,51.92,52.05,270514.0,47.1783,47.3055,47.1692,47.2873,270514.0
2019-02-21 11:05:00,52.06,52.09,52.01,52.05,130971.0,47.2964,47.3236,47.2509,47.2873,130971.0
2019-02-21 11:10:00,52.05,52.08,52.04,52.07,167138.0,47.2873,47.3145,47.2782,47.3055,167138.0
2019-02-21 11:15:00,52.07,52.09,52.05,52.05,107917.0,47.3055,47.3236,47.2873,47.2873,107917.0
2019-02-21 11:20:00,52.05,52.11,52.04,52.09,131108.0,47.2873,47.3418,47.2782,47.3236,131108.0
2019-02-21 11:25:00,52.08,52.09,52.04,52.05,85550.0,47.3145,47.3236,47.2782,47.2873,85550.0
2019-02-21 11:30:00,52.05,52.14,52.02,52.12,147201.0,47.2873,47.369,47.26,47.3509,147201.0
2019-02-21 11:35:00,52.13,52.13,52.08,52.08,94867.0,47.36,47.36,47.3145,47.3145,94867.0
2019-02-21 11:40:00,52.09,52.15,52.08,52.13,90567.0,47.3236,47.3781,47.3145,47.36,90567.0
2019-02-21 11:45:00,52.13,52.14,52.08,52.1,107750.0,47.36,47.369,47.3145,47.3327,107750.0
2019-02-21 11:50:00,52.1,52.17,52.08,52.14,112019.0,47.3327,47.3963,47.3145,47.369,112019.0
2019-02-21 11:55:00,52.15,52.2,52.12,52.19,95169.0,47.3781,47.4236,47.3509,47.4145,95169.0
2019-02-21 12:00:00,52.18,52.21,52.18,52.18,95240.0,47.4054,47.4326,47.4054,47.4054,95240.0
2019-02-21 12:05:00,52.18,52.21,52.17,52.21,95216.0,47.4054,47.4326,47.3963,47.4326,95216.0
2019-02-21 12:10:00,52.2,52.22,52.17,52.22,138875.0,47.4236,47.4417,47.3963,47.4417,138875.0
2019-02-21 12:15:00,52.21,52.21,52.18,52.19,60275.0,47.4326,47.4326,47.4054,47.4145,60275.0
2019-02-21 12:20:00,52.2,52.24,52.18,52.22,75547.0,47.4236,47.4599,47.4054,47.4417,75547.0
2019-02-21 12:25:00,52.22,52.24,52.21,52.23,64403.0,47.4417,47.4599,47.4326,47.4508,64403.0
2019-02-21 12:30:00,52.23,52.29,52.22,52.27,171256.0,47.4508,47.5053,47.4417,47.4872,171256.0
2019-02-21 12:35:00,52.28,52.28,52.23,52.23,101325.0,47.4962,47.4962,47.4508,47.4508,101325.0
2019-02-21 12:40:00,52.24,52.29,52.23,52.26,91381.0,47.4599,47.5053,47.4508,47.4781,91381.0
2019-02-21 12:45:00,52.27,52.27,52.22,52.23,80856.0,47.4872,47.4872,47.4417,47.4508,80856.0
2019-02-21 12:50:00,52.23,52.29,52.22,52.27,72024.0,47.4508,47.5053,47.4417,47.4872,72024.0
2019-02-21 12:55:00,52.27,52.29,52.24,52.28,62467.0,47.4872,47.5053,47.4599,47.4962,62467.0
2019-02-21 13:00:00,52.29,52.3,52.25,52.25,89415.0,47.5053,47.5144,47.469,47.469,89415.0
2019-02-21 13:05:00,52.26,52.29,52.24,52.28,97777.0,47.4781,47.5053,47.4599,47.4962,97777.0
2019-02-21 13:10:00,52.28,52.28,52.23,52.25,121420.0,47.4962,47.4962,47.4508,47.469,121420.0
2019-02-21 13:15:00,52.25,52.26,52.2,52.22,117621.0,47.469,47.4781,47.4236,47.4417,117621.0
2019-02-21 13:20:00,52.22,52.23,52.18,52.21,75945.0,47.4417,47.4508,47.4054,47.4326,75945.0
2019-02-21 13:25:00,52.21,52.21,52.11,52.15,96614.0,47.4326,47.4326,47.3418,47.3781,96614.0
2019-02-21 13:30:00,52.16,52.19,52.15,52.19,75229.0,47.3872,47.4145,47.3781,47.4145,75229.0
2019-02-21 13:35:00,52.19,52.21,52.18,52.19,109271.0,47.4145,47.4326,47.4054,47.4145,109271.0
2019-02-21 13:40:00,52.19,52.22,52.16,52.17,136072.0,47.4145,47.4417,47.3872,47.3963,136072.0
2019-02-21 13:45:00,52.17,52.25,52.16,52.25,88466.0,47.3963,47.469,47.3872,47.469,88466.0
2019-02-21 13:50:00,52.26,52.3,52.26,52.3,123268.0,47.4781,47.5144,47.4781,47.5144,123268.0
2019-02-21 13:55:00,52.3,52.35,52.29,52.34,206760.0,47.5144,47.5598,47.5053,47.5507,206760.0
2019-02-21 14:00:00,52.34,52.35,52.32,52.32,127375.0,47.5507,47.5598,47.5326,47.5326,127375.0
2019-02-21 14:05:00,52.32,52.33,52.25,52.29,112452.0,47.5326,47.5417,47.469,47.5053,112452.0
2019-02-21 14:10:00,52.29,52.33,52.27,52.29,116569.0,47.5053,47.5417,47.4872,47.5053,116569.0
2019-02-21 14:15:00,52.29,52.31,52.24,52.28,181661.0,47.5053,47.5235,47.4599,47.4962,181661.0
2019-02-21 14:20:00,52.28,52.28,52.19,52.21,188927.0,47.4962,47.4962,47.4145,47.4326,188927.0
2019-02-21 14:25:00,52.2,52.3,52.18,52.28,193825.0,47.4236,47.5144,47.4054,47.4962,193825.0
2019-02-21 14:30:00,52.28,52.29,52.27,52.28,114808.0,47.4962,47.5053,47.4872,47.4962,114808.0
2019-02-21 14:35:00,52.27,52.3,52.22,52.23,229878.0,47.4872,47.5144,47.4417,47.4508,229878.0
2019-02-21 14:40:00,52.23,52.25,52.19,52.21,185557.0,47.4508,47.469,47.4145,47.4326,185557.0
2019-02-21 14:45:00,52.2,52.21,52.08,52.1,198416.0,47.4236,47.4326,47.3145,47.3327,198416.0
2019-02-21 14:50:00,52.1,52.1,52.02,52.07,214793.0,47.3327,47.3327,47.26,47.3055,214793.0
2019-02-21 14:55:00,52.07,52.13,52.06,52.11,180478.0,47.3055,47.36,47.2964,47.3418,180478.0
2019-02-21 15:00:00,52.11,52.13,52.06,52.07,144966.0,47.3418,47.36,47.2964,47.3055,144966.0
2019-02-21 15:05:00,52.07,52.15,52.06,52.1,129904.0,47.3055,47.3781,47.2964,47.3327,129904.0
2019-02-21 15:10:00,52.1,52.14,52.07,52.11,112770.0,47.3327,47.369,47.3055,47.3418,112770.0
2019-02-21 15:15:00,52.11,52.16,52.11,52.13,99170.0,47.3418,47.3872,47.3418,47.36,99170.0
2019-02-21 15:20:00,52.12,52.15,52.08,52.09,158358.0,47.3509,47.3781,47.3145,47.3236,158358.0
2019-02-21 15:25:00,52.09,52.09,52.06,52.07,160200.0,47.3236,47.3236,47.2964,47.3055,160200.0
2019-02-21 15:30:00,52.08,52.08,51.96,52.01,250686.0,47.3145,47.3145,47.2055,47.2509,250686.0
2019-02-21 15:35:00,52.02,52.06,52.01,52.05,168890.0,47.26,47.2964,47.2509,47.2873,168890.0
2019-02-21 15:40:00,52.05,52.08,52.01,52.08,246526.0,47.2873,47.3145,47.2509,47.3145,246526.0
2019-02-21 15:45:00,52.08,52.15,52.07,52.1,238389.0,47.3145,47.3781,47.3055,47.3327,238389.0
2019-02-21 15:50:00,52.1,52.12,52.06,52.08,224312.0,47.3327,47.3509,47.2964,47.3145,224312.0
2019-02-21 15:55:00,52.09,52.16,52.08,52.13,634038.0,47.3236,47.3872,47.3145,47.36,634038.0
2019-02-22 09:30:00,52.39,52.57,52.28,52.54,545402.0,47.5962,47.7597,47.4962,47.7324,545402.0
2019-02-22 09:35:00,52.54,52.6,52.39,52.4,170501.0,47.7324,47.787,47.5962,47.6053,170501.0
2019-02-22 09:40:00,52.39,52.4,52.23,52.25,224808.0,47.5962,47.6053,47.4508,47.469,224808.0
2019-02-22 09:45:00,52.24,52.32,52.21,52.26,116769.0,47.4599,47.5326,47.4326,47.4781,116769.0
2019-02-22 09:50:00,52.27,52.36,52.26,52.33,143152.0,47.4872,47.5689,47.4781,47.5417,143152.0
2019-02-22 09:55:00,52.32,52.38,52.3,52.38,90350.0,47.5326,47.5871,47.5144,47.5871,90350.0
2019-02-22 10:00:00,52.38,52.45,52.36,52.37,150508.0,47.5871,47.6507,47.5689,47.578,150508.0
2019-02-22 10:05:00,52.37,52.4,52.32,52.39,195460.0,47.578,47.6053,47.5326,47.5962,195460.0
2019-02-22 10:10:00,52.38,52.39,52.29,52.3,131155.0,47.5871,47.5962,47.5053,47.5144,131155.0
2019-02-22 10:15:00,52.3,52.32,52.2,52.21,253915.0,47.5144,47.5326,47.4236,47.4326,253915.0
2019-02-22 10:20:00,52.21,52.3,52.21,52.27,102369.0,47.4326,47.5144,47.4326,47.4872,102369.0
2019-02-22 10:25:00,52.26,52.31,52.23,52.31,142972.0,47.4781,47.5235,47.4508,47.5235,142972.0
2019-02-22 10:30:00,52.31,52.37,52.31,52.34,97230.0,47.5235,47.578,47.5235,47.5507,97230.0
2019-02-22 10:35:00,52.35,52.35,52.31,52.33,102259.0,47.5598,47.5598,47.5235,47.5417,102259.0
2019-02-22 10:40:00,52.34,52.39,52.32,52.35,106867.0,47.5507,47.5962,47.5326,47.5598,106867.0
2019-02-22 10:45:00,52.36,52.38,52.33,52.36,128802.0,47.5689,47.5871,47.5417,47.5689,128802.0
2019-02-22 10:50:00,52.36,52.44,52.34,52.43,83059.0,47.5689,47.6416,47.5507,47.6325,83059.0
2019-02-22 10:55:00,52.43,52.45,52.4,52.4,61932.0,47.6325,47.6507,47.6053,47.6053,61932.0
2019-02-22 11:00:00,52.4,52.41,52.34,52.38,127846.0,47.6053,47.6143,47.5507,47.5871,127846.0
2019-02-22 11:05:00,52.38,52.4,52.34,52.37,83210.0,47.5871,47.6053,47.5507,47.578,83210.0
2019-02-22 11:10:00,52.37,52.47,52.36,52.47,82148.0,47.578,47.6689,47.5689,47.6689,82148.0
2019-02-22 11:15:00,52.46,52.54,52.43,52.52,119077.0,47.6598,47.7324,47.6325,47.7143,119077.0
2019-02-22 11:20:00,52.53,52.59,52.52,52.59,157689.0,47.7234,47.7779,47.7143,47.7779,157689.0
2019-02-22 11:25:00,52.59,52.6,52.52,52.53,94932.0,47.7779,47.787,47.7143,47.7234,94932.0
2019-02-22 11:30:00,52.52,52.54,52.45,52.52,120645.0,47.7143,47.7324,47.6507,47.7143,120645.0
2019-02-22 11:35:00,52.51,52.55,52.48,52.51,105508.0,47.7052,47.7415,47.6779,47.7052,105508.0
2019-02-22 11:40:00,52.51,52.52,52.44,52.47,72853.0,47.7052,47.7143,47.6416,47.6689,72853.0
2019-02-22 11:45:00,52.47,52.49,52.43,52.44,101165.0,47.6689,47.687,47.6325,47.6416,101165.0
2019-02-22 11:50:00,52.45,52.45,52.41,52.44,55804.0,47.6507,47.6507,47.6143,47.6416,55804.0
2019-02-22 11:55:00,52.44,52.47,52.42,52.47,72541.0,47.6416,47.6689,47.6234,47.6689,72541.0
2019-02-22 12:00:00,52.46,52.49,52.46,52.47,97856.0,47.6598,47.687,47.6598,47.6689,97856.0
2019-02-22 12:05:00,52.48,52.48,52.4,52.41,78276.0,47.6779,47.6779,47.6053,47.6143,78276.0
2019-02-22 12:10:00,52.4,52.43,52.37,52.41,65188.0,47.6053,47.6325,47.578,47.6143,65188.0
2019-02-22 12:15:00,52.41,52.42,52.37,52.38,60401.0,47.6143,47.6234,47.578,47.5871,60401.0
2019-02-22 12:20:00,52.39,52.45,52.38,52.43,101433.0,47.5962,47.6507,47.5871,47.6325,101433.0
2019-02-22 12:25:00,52.43,52.47,52.43,52.45,117513.0,47.6325,47.6689,47.6325,47.6507,117513.0
2019-02-22 12:30:00,52.44,52.45,52.35,52.41,130680.0,47.6416,47.6507,47.5598,47.6143,130680.0
2019-02-22 12:35:00,52.41,52.42,52.39,52.4,62415.0,47.6143,47.6234,47.5962,47.6053,62415.0
2019-02-22 12:40:00,52.41,52.41,52.39,52.39,30857.0,47.6143,47.6143,47.5962,47.5962,30857.0
2019-02-22 12:45:00,52.4,52.42,52.36,52.42,64817.0,47.6053,47.6234,47.5689,47.6234,64817.0
2019-02-22 12:50:00,52.41,52.42,52.39,52.41,41192.0,47.6143,47.6234,47.5962,47.6143,41192.0
2019-02-22 12:55:00,52.41,52.42,52.39,52.41,55466.0,47.6143,47.6234,47.5962,47.6143,55466.0
2019-02-22 13:00:00,52.41,52.42,52.38,52.38,83111.0,47.6143,47.6234,47.5871,47.5871,83111.0
2019-02-22 13:05:00,52.38,52.41,52.37,52.38,60891.0,47.5871,47.6143,47.578,47.5871,60891.0
2019-02-22 13:10:00,52.39,52.4,52.36,52.37,70589.0,47.5962,47.6053,47.5689,47.578,70589.0
2019-02-22 13:15:00,52.37,52.46,52.36,52.41,112021.0,47.578,47.6598,47.5689,47.6143,112021.0
2019-02-22 13:20:00,52.41,52.43,52.4,52.42,53140.0,47.6143,47.6325,47.6053,47.6234,53140.0
2019-02-22 13:25:00,52.43,52.43,52.39,52.43,59196.0,47.6325,47.6325,47.5962,47.6325,59196.0
2019-02-22 13:30:00,52.44,52.47,52.43,52.46,66579.0,47.6416,47.6689,47.6325,47.6598,66579.0
2019-02-22 13:35:00,52.45,52.46,52.4,52.41,75286.0,47.6507,47.6598,47.6053,47.6143,75286.0
2019-02-22 13:40:00,52.41,52.44,52.41,52.43,47060.0,47.6143,47.6416,47.6143,47.6325,47060.0
2019-02-22 13:45:00,52.43,52.46,52.42,52.45,61249.0,47.6325,47.6598,47.6234,47.6507,61249.0
2019-02-22 13:50:00,52.45,52.46,52.42,52.45,55348.0,47.6507,47.6598,47.6234,47.6507,55348.0
2019-02-22 13:55:00,52.45,52.46,52.42,52.45,85221.0,47.6507,47.6598,47.6234,47.6507,85221.0
2019-02-22 14:00:00,52.45,52.46,52.41,52.43,81165.0,47.6507,47.6598,47.6143,47.6325,81165.0
2019-02-22 14:05:00,52.42,52.45,52.4,52.45,70379.0,47.6234,47.6507,47.6053,47.6507,70379.0
2019-02-22 14:10:00,52.44,52.49,52.44,52.48,54998.0,47.6416,47.687,47.6416,47.6779,54998.0
2019-02-22 14:15:00,52.48,52.49,52.46,52.46,66198.0,47.6779,47.687,47.6598,47.6598,66198.0
2019-02-22 14:20:00,52.46,52.48,52.42,52.44,77099.0,47.6598,47.6779,47.6234,47.6416,77099.0
2019-02-22 14:25:00,52.45,52.46,52.4,52.44,85921.0,47.6507,47.6598,47.6053,47.6416,85921.0
2019-02-22 14:30:00,52.44,52.45,52.41,52.41,68357.0,47.6416,47.6507,47.6143,47.6143,68357.0
2019-02-22 14:35:00,52.41,52.42,52.3,52.34,133098.0,47.6143,47.6234,47.5144,47.5507,133098.0
2019-02-22 14:40:00,52.34,52.38,52.29,52.36,127223.0,47.5507,47.5871,47.5053,47.5689,127223.0
2019-02-22 14:45:00,52.36,52.36,52.31,52.34,108383.0,47.5689,47.5689,47.5235,47.5507,108383.0
2019-02-22 14:50:00,52.33,52.38,52.31,52.33,101940.0,47.5417,47.5871,47.5235,47.5417,101940.0
2019-02-22 14:55:00,52.33,52.34,52.28,52.3,74965.0,47.5417,47.5507,47.4962,47.5144,74965.0
2019-02-22 15:00:00,52.3,52.36,52.29,52.36,84064.0,47.5144,47.5689,47.5053,47.5689,84064.0
2019-02-22 15:05:00,52.36,52.37,52.33,52.36,89541.0,47.5689,47.578,47.5417,47.5689,89541.0
2019-02-22 15:10:00,52.36,52.38,52.35,52.37,116273.0,47.5689,47.5871,47.5598,47.578,116273.0
2019-02-22 15:15:00,52.37,52.37,52.33,52.34,90829.0,47.578,47.578,47.5417,47.5507,90829.0
2019-02-22 15:20:00,52.35,52.41,52.35,52.38,117700.0,47.5598,47.6143,47.5598,47.5871,117700.0
2019-02-22 15:25:00,52.38,52.43,52.35,52.41,141731.0,47.5871,47.6325,47.5598,47.6143,141731.0
2019-02-22 15:30:00,52.41,52.42,52.35,52.41,159446.0,47.6143,47.6234,47.5598,47.6143,159446.0
2019-02-22 15:35:00,52.4,52.41,52.34,52.37,155915.0,47.6053,47.6143,47.5507,47.578,155915.0
2019-02-22 15:40:00,52.38,52.44,52.37,52.44,154361.0,47.5871,47.6416,47.578,47.6416,154361.0
2019-02-22 15:45:00,52.44,52.48,52.4,52.42,227175.0,47.6416,47.6779,47.6053,47.6234,227175.0
2019-02-22 15:50:00,52.41,52.44,52.38,52.41,185728.0,47.6143,47.6416,47.5871,47.6143,185728.0
2019-02-22 15:55:00,52.42,52.5,52.41,52.49,539535.0,47.6234,47.6961,47.6143,47.687,539535.0
2019-02-25 09:30:00,52.75,52.85,52.65,52.83,506004.0,47.9232,48.0141,47.8324,47.9959,506004.0
2019-02-25 09:35:00,52.84,52.96,52.76,52.78,183500.0,48.005,48.114,47.9323,47.9505,183500.0
2019-02-25 09:40:00,52.79,52.8,52.62,52.65,154197.0,47.9596,47.9687,47.8051,47.8324,154197.0
2019-02-25 09:45:00,52.65,52.73,52.62,52.64,228000.0,47.8324,47.9051,47.8051,47.8233,228000.0
2019-02-25 09:50:00,52.64,52.8,52.62,52.8,168101.0,47.8233,47.9687,47.8051,47.9687,168101.0
2019-02-25 09:55:00,52.8,52.83,52.74,52.81,248403.0,47.9687,47.9959,47.9141,47.9777,248403.0
2019-02-25 10:00:00,52.81,52.85,52.77,52.85,188270.0,47.9777,48.0141,47.9414,48.0141,188270.0
2019-02-25 10:05:00,52.84,52.98,52.84,52.97,178775.0,48.005,48.1322,48.005,48.1231,178775.0
2019-02-25 10:10:00,52.97,53.0,52.94,52.94,242098.0,48.1231,48.1504,48.0958,48.0958,242098.0
2019-02-25 10:15:00,52.94,52.96,52.9,52.91,127935.0,48.0958,48.114,48.0595,48.0686,127935.0
2019-02-25 10:20:00,52.91,52.93,52.83,52.84,106260.0,48.0686,48.0868,47.9959,48.005,106260.0
2019-02-25 10:25:00,52.85,52.86,52.82,52.84,99491.0,48.0141,48.0232,47.9868,48.005,99491.0
2019-02-25 10:30:00,52.85,52.88,52.81,52.86,69917.0,48.0141,48.0413,47.9777,48.0232,69917.0
2019-02-25 10:35:00,52.86,52.88,52.81,52.87,115024.0,48.0232,48.0413,47.9777,48.0323,115024.0
2019-02-25 10:40:00,52.87,52.99,52.85,52.98,97950.0,48.0323,48.1413,48.0141,48.1322,97950.0
2019-02-25 10:45:00,52.98,53.0,52.97,52.99,222159.0,48.1322,48.1504,48.1231,48.1413,222159.0
2019-02-25 10:50:00,52.98,53.0,52.95,53.0,114881.0,48.1322,48.1504,48.1049,48.1504,114881.0
2019-02-25 10:55:00,52.99,53.03,52.93,52.95,573261.0,48.1413,48.1776,48.0868,48.1049,573261.0
2019-02-25 11:00:00,52.95,52.97,52.91,52.96,130234.0,48.1049,48.1231,48.0686,48.114,130234.0
2019-02-25 11:05:00,52.96,52.98,52.93,52.93,77100.0,48.114,48.1322,48.0868,48.0868,77100.0
2019-02-25 11:10:00,52.94,52.95,52.89,52.9,113626.0,48.0958,48.1049,48.0504,48.0595,113626.0
2019-02-25 11:15:00,52.9,52.91,52.86,52.87,130812.0,48.0595,48.0686,48.0232,48.0323,130812.0
2019-02-25 11:20:00,52.86,52.9,52.85,52.87,73701.0,48.0232,48.0595,48.0141,48.0323,73701.0
2019-02-25 11:25:00,52.86,52.87,52.82,52.84,74679.0,48.0232,48.0323,47.9868,48.005,74679.0
2019-02-25 11:30:00,52.84,52.87,52.83,52.87,77327.0,48.005,48.0323,47.9959,48.0323,77327.0
2019-02-25 11:35:00,52.87,52.88,52.83,52.85,71170.0,48.0323,48.0413,47.9959,48.0141,71170.0
2019-02-25 11:40:00,52.85,52.87,52.84,52.86,121160.0,48.0141,48.0323,48.005,48.0232,121160.0
2019-02-25 11:45:00,52.85,52.85,52.82,52.82,74665.0,48.0141,48.0141,47.9868,47.9868,74665.0
2019-02-25 11:50:00,52.82,52.83,52.79,52.8,67865.0,47.9868,47.9959,47.9596,47.9687,67865.0
2019-02-25 11:55:00,52.8,52.81,52.77,52.8,96998.0,47.9687,47.9777,47.9414,47.9687,96998.0
2019-02-25 12:00:00,52.79,52.84,52.73,52.83,120801.0,47.9596,48.005,47.9051,47.9959,120801.0
2019-02-25 12:05:00,52.83,52.84,52.81,52.83,92453.0,47.9959,48.005,47.9777,47.9959,92453.0
2019-02-25 12:10:00,52.83,52.83,52.78,52.8,127061.0,47.9959,47.9959,47.9505,47.9687,127061.0
2019-02-25 12:15:00,52.79,52.8,52.77,52.78,82479.0,47.9596,47.9687,47.9414,47.9505,82479.0
2019-02-25 12:20:00,52.77,52.77,52.71,52.74,95296.0,47.9414,47.9414,47.8869,47.9141,95296.0
2019-02-25 12:25:00,52.73,52.76,52.73,52.75,51034.0,47.9051,47.9323,47.9051,47.9232,51034.0
2019-02-25 12:30:00,52.75,52.75,52.71,52.74,95057.0,47.9232,47.9232,47.8869,47.9141,95057.0
2019-02-25 12:35:00,52.74,52.77,52.71,52.74,86115.0,47.9141,47.9414,47.8869,47.9141,86115.0
2019-02-25 12:40:00,52.74,52.76,52.73,52.75,41058.0,47.9141,47.9323,47.9051,47.9232,41058.0
2019-02-25 12:45:00,52.74,52.75,52.71,52.73,69903.0,47.9141,47.9232,47.8869,47.9051,69903.0
2019-02-25 12:50:00,52.73,52.74,52.68,52.69,74562.0,47.9051,47.9141,47.8596,47.8687,74562.0
2019-02-25 12:55:00,52.68,52.71,52.64,52.71,71449.0,47.8596,47.8869,47.8233,47.8869,71449.0
2019-02-25 13:00:00,52.71,52.74,52.69,52.74,58624.0,47.8869,47.9141,47.8687,47.9141,58624.0
2019-02-25 13:05:00,52.74,52.75,52.7,52.71,60280.0,47.9141,47.9232,47.8778,47.8869,60280.0
2019-02-25 13:10:00,52.7,52.72,52.68,52.7,47031.0,47.8778,47.896,47.8596,47.8778,47031.0
2019-02-25 13:15:00,52.69,52.74,52.69,52.71,76626.0,47.8687,47.9141,47.8687,47.8869,76626.0
2019-02-25 13:20:00,52.72,52.74,52.7,52.73,45391.0,47.896,47.9141,47.8778,47.9051,45391.0
2019-02-25 13:25:00,52.73,52.77,52.7,52.75,100001.0,47.9051,47.9414,47.8778,47.9232,100001.0
2019-02-25 13:30:00,52.75,52.77,52.72,52.75,80125.0,47.9232,47.9414,47.896,47.9232,80125.0
2019-02-25 13:35:00,52.75,52.75,52.69,52.69,63914.0,47.9232,47.9232,47.8687,47.8687,63914.0
2019-02-25 13:40:00,52.7,52.76,52.69,52.73,87447.0,47.8778,47.9323,47.8687,47.9051,87447.0
2019-02-25 13:45:00,52.73,52.75,52.71,52.73,86638.0,47.9051,47.9232,47.8869,47.9051,86638.0
2019-02-25 13:50:00,52.73,52.74,52.69,52.7,53223.0,47.9051,47.9141,47.8687,47.8778,53223.0
2019-02-25 13:55:00,52.71,52.71,52.68,52.71,71956.0,47.8869,47.8869,47.8596,47.8869,71956.0
2019-02-25 14:00:00,52.71,52.74,52.69,52.7,106046.0,47.8869,47.9141,47.8687,47.8778,106046.0
2019-02-25 14:05:00,52.7,52.71,52.65,52.66,193182.0,47.8778,47.8869,47.8324,47.8415,193182.0
2019-02-25 14:10:00,52.66,52.66,52.61,52.63,98720.0,47.8415,47.8415,47.796,47.8142,98720.0
2019-02-25 14:15:00,52.63,52.66,52.61,52.63,82962.0,47.8142,47.8415,47.796,47.8142,82962.0
2019-02-25 14:20:00,52.62,52.64,52.6,52.64,69444.0,47.8051,47.8233,47.787,47.8233,69444.0
2019-02-25 14:25:00,52.64,52.64,52.62,52.64,70040.0,47.8233,47.8233,47.8051,47.8233,70040.0
2019-02-25 14:30:00,52.64,52.66,52.63,52.64,98335.0,47.8233,47.8415,47.8142,47.8233,98335.0
2019-02-25 14:35:00,52.64,52.67,52.63,52.66,99585.0,47.8233,47.8506,47.8142,47.8415,99585.0
2019-02-25 14:40:00,52.66,52.72,52.66,52.72,132407.0,47.8415,47.896,47.8415,47.896,132407.0
2019-02-25 14:45:00,52.72,52.73,52.67,52.7,157643.0,47.896,47.9051,47.8506,47.8778,157643.0
2019-02-25 14:50:00,52.7,52.71,52.65,52.66,179323.0,47.8778,47.8869,47.8324,47.8415,179323.0
2019-02-25 14:55:00,52.66,52.67,52.64,52.66,125638.0,47.8415,47.8506,47.8233,47.8415,125638.0
2019-02-25 15:00:00,52.66,52.67,52.62,52.63,114678.0,47.8415,47.8506,47.8051,47.8142,114678.0
2019-02-25 15:05:00,52.63,52.66,52.62,52.63,99909.0,47.8142,47.8415,47.8051,47.8142,99909.0
2019-02-25 15:10:00,52.64,52.69,52.63,52.67,88684.0,47.8233,47.8687,47.8142,47.8506,88684.0
2019-02-25 15:15:00,52.68,52.7,52.66,52.67,75678.0,47.8596,47.8778,47.8415,47.8506,75678.0
2019-02-25 15:20:00,52.68,52.7,52.66,52.66,119878.0,47.8596,47.8778,47.8415,47.8415,119878.0
2019-02-25 15:25:00,52.66,52.67,52.58,52.58,161432.0,47.8415,47.8506,47.7688,47.7688,161432.0
2019-02-25 15:30:00,52.59,52.65,52.58,52.64,170659.0,47.7779,47.8324,47.7688,47.8233,170659.0
2019-02-25 15:35:00,52.64,52.64,52.57,52.61,162112.0,47.8233,47.8233,47.7597,47.796,162112.0
2019-02-25 15:40:00,52.6,52.64,52.59,52.62,221899.0,47.787,47.8233,47.7779,47.8051,221899.0
2019-02-25 15:45:00,52.61,52.63,52.57,52.57,194388.0,47.796,47.8142,47.7597,47.7597,194388.0
2019-02-25 15:50:00,52.57,52.59,52.51,52.55,324352.0,47.7597,47.7779,47.7052,47.7415,324352.0
2019-02-25 15:55:00,52.55,52.6,52.46,52.56,981138.0,47.7415,47.787,47.6598,47.7506,981138.0
2019-02-26 09:30:00,52.46,52.46,52.34,52.35,291128.0,47.6598,47.6598,47.5507,47.5598,291128.0
2019-02-26 09:35:00,52.35,52.45,52.29,52.38,106985.0,47.5598,47.6507,47.5053,47.5871,106985.0
2019-02-26 09:40:00,52.38,52.45,52.34,52.44,177983.0,47.5871,47.6507,47.5507,47.6416,177983.0
2019-02-26 09:45:00,52.44,52.44,52.24,52.38,223103.0,47.6416,47.6416,47.4599,47.5871,223103.0
2019-02-26 09:50:00,52.38,52.47,52.36,52.45,140084.0,47.5871,47.6689,47.5689,47.6507,140084.0
2019-02-26 09:55:00,52.45,52.47,52.41,52.47,124186.0,47.6507,47.6689,47.6143,47.6689,124186.0
2019-02-26 10:00:00,52.47,52.53,52.43,52.53,214264.0,47.6689,47.7234,47.6325,47.7234,214264.0
2019-02-26 10:05:00,52.53,52.6,52.52,52.57,133174.0,47.7234,47.787,47.7143,47.7597,133174.0
2019-02-26 10:10:00,52.58,52.6,52.56,52.57,166635.0,47.7688,47.787,47.7506,47.7597,166635.0
2019-02-26 10:15:00,52.57,52.63,52.55,52.61,102940.0,47.7597,47.8142,47.7415,47.796,102940.0
2019-02-26 10:20:00,52.61,52.63,52.56,52.58,169264.0,47.796,47.8142,47.7506,47.7688,169264.0
2019-02-26 10:25:00,52.59,52.63,52.57,52.59,147930.0,47.7779,47.8142,47.7597,47.7779,147930.0
2019-02-26 10:30:00,52.59,52.61,52.52,52.57,143822.0,47.7779,47.796,47.7143,47.7597,143822.0
2019-02-26 10:35:00,52.57,52.62,52.54,52.59,126761.0,47.7597,47.8051,47.7324,47.7779,126761.0
2019-02-26 10:40:00,52.6,52.63,52.59,52.61,72477.0,47.787,47.8142,47.7779,47.796,72477.0
2019-02-26 10:45:00,52.61,52.61,52.58,52.6,153039.0,47.796,47.796,47.7688,47.787,153039.0
2019-02-26 10:50:00,52.6,52.62,52.57,52.61,117341.0,47.787,47.8051,47.7597,47.796,117341.0
2019-02-26 10:55:00,52.61,52.61,52.48,52.49,369210.0,47.796,47.796,47.6779,47.687,369210.0
2019-02-26 11:00:00,52.49,52.54,52.47,52.51,112016.0,47.687,47.7324,47.6689,47.7052,112016.0
2019-02-26 11:05:00,52.51,52.57,52.51,52.57,74093.0,47.7052,47.7597,47.7052,47.7597,74093.0
2019-02-26 11:10:00,52.57,52.65,52.54,52.65,148215.0,47.7597,47.8324,47.7324,47.8324,148215.0
2019-02-26 11:15:00,52.65,52.7,52.65,52.67,106156.0,47.8324,47.8778,47.8324,47.8506,106156.0
2019-02-26 11:20:00,52.68,52.69,52.65,52.66,168479.0,47.8596,47.8687,47.8324,47.8415,168479.0
2019-02-26 11:25:00,52.65,52.7,52.61,52.7,76862.0,47.8324,47.8778,47.796,47.8778,76862.0
2019-02-26 11:30:00,52.7,52.73,52.69,52.71,165886.0,47.8778,47.9051,47.8687,47.8869,165886.0
2019-02-26 11:35:00,52.72,52.73,52.68,52.69,66534.0,47.896,47.9051,47.8596,47.8687,66534.0
2019-02-26 11:40:00,52.69,52.73,52.68,52.73,88649.0,47.8687,47.9051,47.8596,47.9051,88649.0
2019-02-26 11:45:00,52.73,52.73,52.67,52.72,97367.0,47.9051,47.9051,47.8506,47.896,97367.0
2019-02-26 11:50:00,52.72,52.75,52.71,52.73,78098.0,47.896,47.9232,47.8869,47.9051,78098.0
2019-02-26 11:55:00,52.73,52.74,52.67,52.68,54525.0,47.9051,47.9141,47.8506,47.8596,54525.0
2019-02-26 12:00:00,52.69,52.75,52.68,52.72,130837.0,47.8687,47.9232,47.8596,47.896,130837.0
2019-02-26 12:05:00,52.72,52.72,52.68,52.7,70674.0,47.896,47.896,47.8596,47.8778,70674.0
2019-02-26 12:10:00,52.7,52.73,52.67,52.71,79344.0,47.8778,47.9051,47.8506,47.8869,79344.0
2019-02-26 12:15:00,52.71,52.73,52.7,52.71,54962.0,47.8869,47.9051,47.8778,47.8869,54962.0
2019-02-26 12:20:00,52.71,52.73,52.71,52.72,59413.0,47.8869,47.9051,47.8869,47.896,59413.0
2019-02-26 12:25:00,52.72,52.73,52.69,52.69,86582.0,47.896,47.9051,47.8687,47.8687,86582.0
2019-02-26 12:30:00,52.7,52.72,52.69,52.7,78436.0,47.8778,47.896,47.8687,47.8778,78436.0
2019-02-26 12:35:00,52.7,52.7,52.67,52.69,76387.0,47.8778,47.8778,47.8506,47.8687,76387.0
2019-02-26 12:40:00,52.69,52.71,52.67,52.68,64536.0,47.8687,47.8869,47.8506,47.8596,64536.0
2019-02-26 12:45:00,52.68,52.68,52.63,52.65,83786.0,47.8596,47.8596,47.8142,47.8324,83786.0
2019-02-26 12:50:00,52.65,52.66,52.62,52.63,55656.0,47.8324,47.8415,47.8051,47.8142,55656.0
2019-02-26 12:55:00,52.63,52.64,52.61,52.62,78230.0,47.8142,47.8233,47.796,47.8051,78230.0
2019-02-26 13:00:00,52.62,52.65,52.61,52.63,69473.0,47.8051,47.8324,47.796,47.8142,69473.0
2019-02-26 13:05:00,52.63,52.65,52.6,52.63,45422.0,47.8142,47.8324,47.787,47.8142,45422.0
2019-02-26 13:10:00,52.63,52.67,52.63,52.66,53126.0,47.8142,47.8506,47.8142,47.8415,53126.0
2019-02-26 13:15:00,52.66,52.7,52.66,52.7,54353.0,47.8415,47.8778,47.8415,47.8778,54353.0
2019-02-26 13:20:00,52.7,52.71,52.68,52.7,52701.0,47.8778,47.8869,47.8596,47.8778,52701.0
2019-02-26 13:25:00,52.69,52.7,52.66,52.67,48479.0,47.8687,47.8778,47.8415,47.8506,48479.0
2019-02-26 13:30:00,52.67,52.68,52.63,52.65,49697.0,47.8506,47.8596,47.8142,47.8324,49697.0
2019-02-26 13:35:00,52.65,52.67,52.65,52.66,31800.0,47.8324,47.8506,47.8324,47.8415,31800.0
2019-02-26 13:40:00,52.66,52.7,52.66,52.69,52048.0,47.8415,47.8778,47.8415,47.8687,52048.0
2019-02-26 13:45:00,52.7,52.71,52.69,52.7,58164.0,47.8778,47.8869,47.8687,47.8778,58164.0
2019-02-26 13:50:00,52.7,52.72,52.69,52.71,52762.0,47.8778,47.896,47.8687,47.8869,52762.0
2019-02-26 13:55:00,52.71,52.72,52.7,52.71,54947.0,47.8869,47.896,47.8778,47.8869,54947.0
2019-02-26 14:00:00,52.71,52.76,52.7,52.75,142395.0,47.8869,47.9323,47.8778,47.9232,142395.0
2019-02-26 14:05:00,52.76,52.77,52.73,52.73,73175.0,47.9323,47.9414,47.9051,47.9051,73175.0
2019-02-26 14:10:00,52.73,52.76,52.73,52.75,72954.0,47.9051,47.9323,47.9051,47.9232,72954.0
2019-02-26 14:15:00,52.75,52.82,52.74,52.82,82728.0,47.9232,47.9868,47.9141,47.9868,82728.0
2019-02-26 14:20:00,52.82,52.83,52.77,52.77,93995.0,47.9868,47.9959,47.9414,47.9414,93995.0
2019-02-26 14:25:00,52.77,52.79,52.74,52.78,94086.0,47.9414,47.9596,47.9141,47.9505,94086.0
2019-02-26 14:30:00,52.77,52.78,52.73,52.76,211877.0,47.9414,47.9505,47.9051,47.9323,211877.0
2019-02-26 14:35:00,52.75,52.8,52.73,52.8,129218.0,47.9232,47.9687,47.9051,47.9687,129218.0
2019-02-26 14:40:00,52.8,52.83,52.77,52.79,109342.0,47.9687,47.9959,47.9414,47.9596,109342.0
2019-02-26 14:45:00,52.8,52.81,52.77,52.79,76542.0,47.9687,47.9777,47.9414,47.9596,76542.0
2019-02-26 14:50:00,52.79,52.8,52.75,52.78,69658.0,47.9596,47.9687,47.9232,47.9505,69658.0
2019-02-26 14:55:00,52.78,52.8,52.77,52.78,68916.0,47.9505,47.9687,47.9414,47.9505,68916.0
2019-02-26 15:00:00,52.79,52.88,52.79,52.84,124171.0,47.9596,48.0413,47.9596,48.005,124171.0
2019-02-26 15:05:00,52.84,52.86,52.82,52.82,90405.0,48.005,48.0232,47.9868,47.9868,90405.0
2019-02-26 15:10:00,52.83,52.83,52.78,52.8,141565.0,47.9959,47.9959,47.9505,47.9687,141565.0
2019-02-26 15:15:00,52.8,52.84,52.78,52.8,133663.0,47.9687,48.005,47.9505,47.9687,133663.0
2019-02-26 15:20:00,52.8,52.83,52.78,52.79,123688.0,47.9687,47.9959,47.9505,47.9596,123688.0
2019-02-26 15:25:00,52.78,52.79,52.73,52.73,126686.0,47.9505,47.9596,47.9051,47.9051,126686.0
2019-02-26 15:30:00,52.73,52.8,52.72,52.76,205599.0,47.9051,47.9687,47.896,47.9323,205599.0
2019-02-26 15:35:00,52.76,52.77,52.7,52.74,137852.0,47.9323,47.9414,47.8778,47.9141,137852.0
2019-02-26 15:40:00,52.74,52.77,52.72,52.75,214742.0,47.9141,47.9414,47.896,47.9232,214742.0
2019-02-26 15:45:00,52.74,52.76,52.65,52.68,227579.0,47.9141,47.9323,47.8324,47.8596,227579.0
2019-02-26 15:50:00,52.67,52.69,52.61,52.66,254798.0,47.8506,47.8687,47.796,47.8415,254798.0
2019-02-26 15:55:00,52.66,52.68,52.58,52.61,375794.0,47.8415,47.8596,47.7688,47.796,375794.0
2019-02-27 09:30:00,52.52,52.59,52.34,52.55,243755.0,47.7143,47.7779,47.5507,47.7415,243755.0
2019-02-27 09:35:00,52.55,52.59,52.47,52.55,119451.0,47.7415,47.7779,47.6689,47.7415,119451.0
2019-02-27 09:40:00,52.54,52.57,52.49,52.55,114303.0,47.7324,47.7597,47.687,47.7415,114303.0
2019-02-27 09:45:00,52.55,52.57,52.52,52.53,128967.0,47.7415,47.7597,47.7143,47.7234,128967.0
2019-02-27 09:50:00,52.54,52.55,52.42,52.46,137329.0,47.7324,47.7415,47.6234,47.6598,137329.0
2019-02-27 09:55:00,52.46,52.53,52.44,52.51,137048.0,47.6598,47.7234,47.6416,47.7052,137048.0
2019-02-27 10:00:00,52.52,52.59,52.46,52.48,187932.0,47.7143,47.7779,47.6598,47.6779,187932.0
2019-02-27 10:05:00,52.49,52.5,52.44,52.47,189753.0,47.687,47.6961,47.6416,47.6689,189753.0
2019-02-27 10:10:00,52.46,52.46,52.29,52.34,273570.0,47.6598,47.6598,47.5053,47.5507,273570.0
2019-02-27 10:15:00,52.33,52.41,52.3,52.39,74921.0,47.5417,47.6143,47.5144,47.5962,74921.0
2019-02-27 10:20:00,52.38,52.39,52.33,52.37,78630.0,47.5871,47.5962,47.5417,47.578,78630.0
2019-02-27 10:25:00,52.36,52.37,52.29,52.33,172367.0,47.5689,47.578,47.5053,47.5417,172367.0
2019-02-27 10:30:00,52.33,52.34,52.26,52.31,169422.0,47.5417,47.5507,47.4781,47.5235,169422.0
2019-02-27 10:35:00,52.32,52.37,52.29,52.35,79016.0,47.5326,47.578,47.5053,47.5598,79016.0
2019-02-27 10:40:00,52.36,52.39,52.36,52.36,78355.0,47.5689,47.5962,47.5689,47.5689,78355.0
2019-02-27 10:45:00,52.37,52.37,52.34,52.36,113037.0,47.578,47.578,47.5507,47.5689,113037.0
2019-02-27 10:50:00,52.35,52.37,52.33,52.36,68897.0,47.5598,47.578,47.5417,47.5689,68897.0
2019-02-27 10:55:00,52.35,52.38,52.33,52.38,70082.0,47.5598,47.5871,47.5417,47.5871,70082.0
2019-02-27 11:00:00,52.38,52.44,52.36,52.4,118381.0,47.5871,47.6416,47.5689,47.6053,118381.0
2019-02-27 11:05:00,52.4,52.42,52.33,52.41,132201.0,47.6053,47.6234,47.5417,47.6143,132201.0
2019-02-27 11:10:00,52.42,52.44,52.37,52.44,82671.0,47.6234,47.6416,47.578,47.6416,82671.0
2019-02-27 11:15:00,52.45,52.47,52.42,52.45,90663.0,47.6507,47.6689,47.6234,47.6507,90663.0
2019-02-27 11:20:00,52.45,52.5,52.45,52.5,75461.0,47.6507,47.6961,47.6507,47.6961,75461.0
2019-02-27 11:25:00,52.5,52.52,52.44,52.44,104232.0,47.6961,47.7143,47.6416,47.6416,104232.0
2019-02-27 11:30:00,52.44,52.46,52.42,52.44,49669.0,47.6416,47.6598,47.6234,47.6416,49669.0
2019-02-27 11:35:00,52.44,52.5,52.44,52.49,76452.0,47.6416,47.6961,47.6416,47.687,76452.0
2019-02-27 11:40:00,52.49,52.51,52.47,52.5,74229.0,47.687,47.7052,47.6689,47.6961,74229.0
2019-02-27 11:45:00,52.49,52.51,52.46,52.5,52800.0,47.687,47.7052,47.6598,47.6961,52800.0
2019-02-27 11:50:00,52.51,52.56,52.5,52.53,88537.0,47.7052,47.7506,47.6961,47.7234,88537.0
2019-02-27 11:55:00,52.53,52.57,52.53,52.56,57237.0,47.7234,47.7597,47.7234,47.7506,57237.0
2019-02-27 12:00:00,52.56,52.62,52.56,52.62,112356.0,47.7506,47.8051,47.7506,47.8051,112356.0
2019-02-27 12:05:00,52.62,52.64,52.59,52.64,82096.0,47.8051,47.8233,47.7779,47.8233,82096.0
2019-02-27 12:10:00,52.64,52.64,52.6,52.64,63648.0,47.8233,47.8233,47.787,47.8233,63648.0
2019-02-27 12:15:00,52.64,52.64,52.58,52.59,62995.0,47.8233,47.8233,47.7688,47.7779,62995.0
2019-02-27 12:20:00,52.58,52.59,52.56,52.56,52154.0,47.7688,47.7779,47.7506,47.7506,52154.0
2019-02-27 12:25:00,52.57,52.57,52.54,52.56,55717.0,47.7597,47.7597,47.7324,47.7506,55717.0
2019-02-27 12:30:00,52.56,52.57,52.53,52.54,58796.0,47.7506,47.7597,47.7234,47.7324,58796.0
2019-02-27 12:35:00,52.54,52.55,52.5,52.51,78777.0,47.7324,47.7415,47.6961,47.7052,78777.0
2019-02-27 12:40:00,52.52,52.56,52.49,52.49,133769.0,47.7143,47.7506,47.687,47.687,133769.0
2019-02-27 12:45:00,52.49,52.5,52.47,52.5,78057.0,47.687,47.6961,47.6689,47.6961,78057.0
2019-02-27 12:50:00,52.5,52.52,52.5,52.5,50695.0,47.6961,47.7143,47.6961,47.6961,50695.0
2019-02-27 12:55:00,52.5,52.5,52.47,52.48,57298.0,47.6961,47.6961,47.6689,47.6779,57298.0
2019-02-27 13:00:00,52.48,52.52,52.48,52.52,30597.0,47.6779,47.7143,47.6779,47.7143,30597.0
2019-02-27 13:05:00,52.52,52.54,52.51,52.54,24346.0,47.7143,47.7324,47.7052,47.7324,24346.0
2019-02-27 13:10:00,52.54,52.57,52.53,52.57,103797.0,47.7324,47.7597,47.7234,47.7597,103797.0
2019-02-27 13:15:00,52.57,52.58,52.54,52.55,61132.0,47.7597,47.7688,47.7324,47.7415,61132.0
2019-02-27 13:20:00,52.56,52.6,52.56,52.57,83852.0,47.7506,47.787,47.7506,47.7597,83852.0
2019-02-27 13:25:00,52.57,52.61,52.56,52.57,68950.0,47.7597,47.796,47.7506,47.7597,68950.0
2019-02-27 13:30:00,52.58,52.6,52.56,52.58,70061.0,47.7688,47.787,47.7506,47.7688,70061.0
2019-02-27 13:35:00,52.58,52.58,52.52,52.52,80028.0,47.7688,47.7688,47.7143,47.7143,80028.0
2019-02-27 13:40:00,52.53,52.53,52.49,52.51,67038.0,47.7234,47.7234,47.687,47.7052,67038.0
2019-02-27 13:45:00,52.51,52.55,52.49,52.51,105185.0,47.7052,47.7415,47.687,47.7052,105185.0
2019-02-27 13:50:00,52.51,52.53,52.48,52.5,71728.0,47.7052,47.7234,47.6779,47.6961,71728.0
2019-02-27 13:55:00,52.5,52.51,52.48,52.5,59450.0,47.6961,47.7052,47.6779,47.6961,59450.0
2019-02-27 14:00:00,52.49,52.54,52.49,52.53,77623.0,47.687,47.7324,47.687,47.7234,77623.0
2019-02-27 14:05:00,52.53,52.53,52.5,52.52,70407.0,47.7234,47.7234,47.6961,47.7143,70407.0
2019-02-27 14:10:00,52.51,52.57,52.51,52.55,63617.0,47.7052,47.7597,47.7052,47.7415,63617.0
2019-02-27 14:15:00,52.56,52.62,52.56,52.58,93605.0,47.7506,47.8051,47.7506,47.7688,93605.0
2019-02-27 14:20:00,52.59,52.59,52.54,52.55,92489.0,47.7779,47.7779,47.7324,47.7415,92489.0
2019-02-27 14:25:00,52.55,52.55,52.51,52.53,94458.0,47.7415,47.7415,47.7052,47.7234,94458.0
2019-02-27 14:30:00,52.53,52.57,52.5,52.57,98549.0,47.7234,47.7597,47.6961,47.7597,98549.0
2019-02-27 14:35:00,52.57,52.58,52.54,52.55,65996.0,47.7597,47.7688,47.7324,47.7415,65996.0
2019-02-27 14:40:00,52.55,52.59,52.53,52.54,200840.0,47.7415,47.7779,47.7234,47.7324,200840.0
2019-02-27 14:45:00,52.54,52.56,52.52,52.55,82620.0,47.7324,47.7506,47.7143,47.7415,82620.0
2019-02-27 14:50:00,52.55,52.58,52.48,52.49,157120.0,47.7415,47.7688,47.6779,47.687,157120.0
2019-02-27 14:55:00,52.49,52.52,52.48,52.5,103645.0,47.687,47.7143,47.6779,47.6961,103645.0
2019-02-27 15:00:00,52.51,52.53,52.46,52.46,127317.0,47.7052,47.7234,47.6598,47.6598,127317.0
2019-02-27 15:05:00,52.47,52.5,52.45,52.5,154317.0,47.6689,47.6961,47.6507,47.6961,154317.0
2019-02-27 15:10:00,52.49,52.53,52.49,52.49,136599.0,47.687,47.7234,47.687,47.687,136599.0
2019-02-27 15:15:00,52.5,52.5,52.49,52.5,90354.0,47.6961,47.6961,47.687,47.6961,90354.0
2019-02-27 15:20:00,52.5,52.5,52.44,52.48,168426.0,47.6961,47.6961,47.6416,47.6779,168426.0
2019-02-27 15:25:00,52.48,52.49,52.43,52.45,148668.0,47.6779,47.687,47.6325,47.6507,148668.0
2019-02-27 15:30:00,52.44,52.47,52.43,52.44,175571.0,47.6416,47.6689,47.6325,47.6416,175571.0
2019-02-27 15:35:00,52.44,52.45,52.38,52.44,299786.0,47.6416,47.6507,47.5871,47.6416,299786.0
2019-02-27 15:40:00,52.44,52.45,52.39,52.4,290604.0,47.6416,47.6507,47.5962,47.6053,290604.0
2019-02-27 15:45:00,52.4,52.42,52.37,52.41,220980.0,47.6053,47.6234,47.578,47.6143,220980.0
2019-02-27 15:50:00,52.42,52.42,52.36,52.37,371447.0,47.6234,47.6234,47.5689,47.578,371447.0
2019-02-27 15:55:00,52.37,52.41,52.35,52.39,621712.0,47.578,47.6143,47.5598,47.5962,621712.0
2019-02-28 09:30:00,52.2,52.43,52.2,52.42,513110.0,47.4236,47.6325,47.4236,47.6234,513110.0
2019-02-28 09:35:00,52.42,52.43,52.31,52.34,380412.0,47.6234,47.6325,47.5235,47.5507,380412.0
2019-02-28 09:40:00,52.35,52.4,52.3,52.4,242583.0,47.5598,47.6053,47.5144,47.6053,242583.0
2019-02-28 09:45:00,52.4,52.5,52.4,52.41,257981.0,47.6053,47.6961,47.6053,47.6143,257981.0
2019-02-28 09:50:00,52.4,52.51,52.4,52.41,229742.0,47.6053,47.7052,47.6053,47.6143,229742.0
2019-02-28 09:55:00,52.42,52.48,52.41,52.44,316211.0,47.6234,47.6779,47.6143,47.6416,316211.0
2019-02-28 10:00:00,52.44,52.47,52.39,52.47,338109.0,47.6416,47.6689,47.5962,47.6689,338109.0
2019-02-28 10:05:00,52.48,52.5,52.36,52.36,296126.0,47.6779,47.6961,47.5689,47.5689,296126.0
2019-02-28 10:10:00,52.36,52.43,52.34,52.38,288064.0,47.5689,47.6325,47.5507,47.5871,288064.0
2019-02-28 10:15:00,52.38,52.43,52.37,52.39,250044.0,47.5871,47.6325,47.578,47.5962,250044.0
2019-02-28 10:20:00,52.39,52.41,52.38,52.39,182113.0,47.5962,47.6143,47.5871,47.5962,182113.0
2019-02-28 10:25:00,52.39,52.4,52.32,52.39,172377.0,47.5962,47.6053,47.5326,47.5962,172377.0
2019-02-28 10:30:00,52.39,52.41,52.36,52.38,203455.0,47.5962,47.6143,47.5689,47.5871,203455.0
2019-02-28 10:35:00,52.38,52.38,52.34,52.34,180976.0,47.5871,47.5871,47.5507,47.5507,180976.0
2019-02-28 10:40:00,52.35,52.35,52.27,52.29,195225.0,47.5598,47.5598,47.4872,47.5053,195225.0
2019-02-28 10:45:00,52.28,52.34,52.26,52.3,171971.0,47.4962,47.5507,47.4781,47.5144,171971.0
2019-02-28 10:50:00,52.3,52.34,52.24,52.32,157987.0,47.5144,47.5507,47.4599,47.5326,157987.0
2019-02-28 10:55:00,52.33,52.34,52.31,52.33,147141.0,47.5417,47.5507,47.5235,47.5417,147141.0
2019-02-28 11:00:00,52.32,52.35,52.31,52.33,258770.0,47.5326,47.5598,47.5235,47.5417,258770.0
2019-02-28 11:05:00,52.34,52.38,52.3,52.33,168609.0,47.5507,47.5871,47.5144,47.5417,168609.0
2019-02-28 11:10:00,52.33,52.38,52.28,52.31,193339.0,47.5417,47.5871,47.4962,47.5235,193339.0
2019-02-28 11:15:00,52.32,52.36,52.3,52.36,181435.0,47.5326,47.5689,47.5144,47.5689,181435.0
2019-02-28 11:20:00,52.36,52.37,52.32,52.37,196712.0,47.5689,47.578,47.5326,47.578,196712.0
2019-02-28 11:25:00,52.36,52.4,52.34,52.36,233317.0,47.5689,47.6053,47.5507,47.5689,233317.0
2019-02-28 11:30:00,52.36,52.4,52.36,52.38,266809.0,47.5689,47.6053,47.5689,47.5871,266809.0
2019-02-28 11:35:00,52.38,52.4,52.37,52.4,290232.0,47.5871,47.6053,47.578,47.6053,290232.0
2019-02-28 11:40:00,52.4,52.44,52.39,52.44,197755.0,47.6053,47.6416,47.5962,47.6416,197755.0
2019-02-28 11:45:00,52.44,52.44,52.43,52.44,94646.0,47.6416,47.6416,47.6325,47.6416,94646.0
2019-02-28 11:50:00,52.44,52.44,52.39,52.4,221946.0,47.6416,47.6416,47.5962,47.6053,221946.0
2019-02-28 11:55:00,52.41,52.44,52.39,52.4,130253.0,47.6143,47.6416,47.5962,47.6053,130253.0
2019-02-28 12:00:00,52.4,52.42,52.39,52.4,149998.0,47.6053,47.6234,47.5962,47.6053,149998.0
2019-02-28 12:05:00,52.4,52.41,52.36,52.4,169944.0,47.6053,47.6143,47.5689,47.6053,169944.0
2019-02-28 12:10:00,52.4,52.44,52.39,52.44,174726.0,47.6053,47.6416,47.5962,47.6416,174726.0
2019-02-28 12:15:00,52.44,52.44,52.39,52.4,149554.0,47.6416,47.6416,47.5962,47.6053,149554.0
2019-02-28 12:20:00,52.4,52.45,52.39,52.45,237901.0,47.6053,47.6507,47.5962,47.6507,237901.0
2019-02-28 12:25:00,52.45,52.47,52.44,52.47,156596.0,47.6507,47.6689,47.6416,47.6689,156596.0
2019-02-28 12:30:00,52.47,52.49,52.46,52.48,184701.0,47.6689,47.687,47.6598,47.6779,184701.0
2019-02-28 12:35:00,52.48,52.48,52.44,52.47,135716.0,47.6779,47.6779,47.6416,47.6689,135716.0
2019-02-28 12:40:00,52.48,52.5,52.44,52.45,135711.0,47.6779,47.6961,47.6416,47.6507,135711.0
2019-02-28 12:45:00,52.45,52.45,52.44,52.45,87823.0,47.6507,47.6507,47.6416,47.6507,87823.0
2019-02-28 12:50:00,52.45,52.45,52.41,52.41,119418.0,47.6507,47.6507,47.6143,47.6143,119418.0
2019-02-28 12:55:00,52.41,52.46,52.41,52.45,176681.0,47.6143,47.6598,47.6143,47.6507,176681.0
2019-02-28 13:00:00,52.45,52.46,52.44,52.44,120613.0,47.6507,47.6598,47.6416,47.6416,120613.0
2019-02-28 13:05:00,52.45,52.45,52.41,52.41,107306.0,47.6507,47.6507,47.6143,47.6143,107306.0
2019-02-28 13:10:00,52.41,52.42,52.35,52.36,137658.0,47.6143,47.6234,47.5598,47.5689,137658.0
2019-02-28 13:15:00,52.36,52.37,52.35,52.36,162453.0,47.5689,47.578,47.5598,47.5689,162453.0
2019-02-28 13:20:00,52.36,52.43,52.35,52.41,122599.0,47.5689,47.6325,47.5598,47.6143,122599.0
2019-02-28 13:25:00,52.41,52.42,52.39,52.41,96431.0,47.6143,47.6234,47.5962,47.6143,96431.0
2019-02-28 13:30:00,52.41,52.41,52.36,52.37,117157.0,47.6143,47.6143,47.5689,47.578,117157.0
2019-02-28 13:35:00,52.37,52.43,52.36,52.4,135326.0,47.578,47.6325,47.5689,47.6053,135326.0
2019-02-28 13:40:00,52.41,52.42,52.4,52.41,109918.0,47.6143,47.6234,47.6053,47.6143,109918.0
2019-02-28 13:45:00,52.41,52.43,52.4,52.41,135730.0,47.6143,47.6325,47.6053,47.6143,135730.0
2019-02-28 13:50:00,52.41,52.42,52.41,52.42,78205.0,47.6143,47.6234,47.6143,47.6234,78205.0
2019-02-28 13:55:00,52.42,52.42,52.37,52.4,110750.0,47.6234,47.6234,47.578,47.6053,110750.0
2019-02-28 14:00:00,52.4,52.41,52.35,52.39,154195.0,47.6053,47.6143,47.5598,47.5962,154195.0
2019-02-28 14:05:00,52.38,52.43,52.38,52.39,125067.0,47.5871,47.6325,47.5871,47.5962,125067.0
2019-02-28 14:10:00,52.39,52.4,52.35,52.36,153572.0,47.5962,47.6053,47.5598,47.5689,153572.0
2019-02-28 14:15:00,52.36,52.39,52.36,52.38,123092.0,47.5689,47.5962,47.5689,47.5871,123092.0
2019-02-28 14:20:00,52.39,52.39,52.35,52.39,123627.0,47.5962,47.5962,47.5598,47.5962,123627.0
2019-02-28 14:25:00,52.39,52.39,52.36,52.38,124953.0,47.5962,47.5962,47.5689,47.5871,124953.0
2019-02-28 14:30:00,52.39,52.39,52.33,52.38,249919.0,47.5962,47.5962,47.5417,47.5871,249919.0
2019-02-28 14:35:00,52.38,52.39,52.36,52.38,170873.0,47.5871,47.5962,47.5689,47.5871,170873.0
2019-02-28 14:40:00,52.37,52.39,52.36,52.39,161624.0,47.578,47.5962,47.5689,47.5962,161624.0
2019-02-28 14:45:00,52.39,52.39,52.35,52.38,134496.0,47.5962,47.5962,47.5598,47.5871,134496.0
2019-02-28 14:50:00,52.39,52.39,52.37,52.37,138991.0,47.5962,47.5962,47.578,47.578,138991.0
2019-02-28 14:55:00,52.37,52.42,52.35,52.41,171428.0,47.578,47.6234,47.5598,47.6143,171428.0
2019-02-28 15:00:00,52.41,52.41,52.36,52.4,190663.0,47.6143,47.6143,47.5689,47.6053,190663.0
2019-02-28 15:05:00,52.4,52.41,52.36,52.39,221916.0,47.6053,47.6143,47.5689,47.5962,221916.0
2019-02-28 15:10:00,52.38,52.39,52.37,52.37,167480.0,47.5871,47.5962,47.578,47.578,167480.0
2019-02-28 15:15:00,52.38,52.4,52.34,52.4,216166.0,47.5871,47.6053,47.5507,47.6053,216166.0
2019-02-28 15:20:00,52.4,52.42,52.35,52.35,207500.0,47.6053,47.6234,47.5598,47.5598,207500.0
2019-02-28 15:25:00,52.35,52.38,52.32,52.38,122722.0,47.5598,47.5871,47.5326,47.5871,122722.0
2019-02-28 15:30:00,52.38,52.38,52.32,52.33,251145.0,47.5871,47.5871,47.5326,47.5417,251145.0
2019-02-28 15:35:00,52.32,52.39,52.32,52.36,252223.0,47.5326,47.5962,47.5326,47.5689,252223.0
2019-02-28 15:40:00,52.36,52.36,52.29,52.29,253757.0,47.5689,47.5689,47.5053,47.5053,253757.0
2019-02-28 15:45:00,52.29,52.33,52.25,52.29,361312.0,47.5053,47.5417,47.469,47.5053,361312.0
2019-02-28 15:50:00,52.29,52.31,52.19,52.19,441744.0,47.5053,47.5235,47.4145,47.4145,441744.0
2019-02-28 15:55:00,52.19,52.21,52.04,52.15,1800092.0,47.4145,47.4326,47.2782,47.3781,1800092.0
2019-03-01 09:30:00,52.5,52.64,52.41,52.51,422518.0,47.6961,47.8233,47.6143,47.7052,422518.0
2019-03-01 09:35:00,52.51,52.61,52.49,52.55,301156.0,47.7052,47.796,47.687,47.7415,301156.0
2019-03-01 09:40:00,52.56,52.59,52.48,52.58,360028.0,47.7506,47.7779,47.6779,47.7688,360028.0
2019-03-01 09:45:00,52.58,52.6,52.52,52.55,287723.0,47.7688,47.787,47.7143,47.7415,287723.0
2019-03-01 09:50:00,52.55,52.58,52.54,52.56,254916.0,47.7415,47.7688,47.7324,47.7506,254916.0
2019-03-01 09:55:00,52.56,52.69,52.56,52.67,238002.0,47.7506,47.8687,47.7506,47.8506,238002.0
2019-03-01 10:00:00,52.66,52.69,52.6,52.62,241156.0,47.8415,47.8687,47.787,47.8051,241156.0
2019-03-01 10:05:00,52.62,52.69,52.58,52.68,374612.0,47.8051,47.8687,47.7688,47.8596,374612.0
2019-03-01 10:10:00,52.68,52.73,52.64,52.73,408141.0,47.8596,47.9051,47.8233,47.9051,408141.0
2019-03-01 10:15:00,52.73,52.73,52.69,52.71,304583.0,47.9051,47.9051,47.8687,47.8869,304583.0
2019-03-01 10:20:00,52.71,52.72,52.57,52.57,251361.0,47.8869,47.896,47.7597,47.7597,251361.0
2019-03-01 10:25:00,52.57,52.61,52.51,52.59,264164.0,47.7597,47.796,47.7052,47.7779,264164.0
2019-03-01 10:30:00,52.59,52.59,52.48,52.55,169530.0,47.7779,47.7779,47.6779,47.7415,169530.0
2019-03-01 10:35:00,52.55,52.56,52.53,52.55,112599.0,47.7415,47.7506,47.7234,47.7415,112599.0
2019-03-01 10:40:00,52.55,52.56,52.5,52.5,146558.0,47.7415,47.7506,47.6961,47.6961,146558.0
2019-03-01 10:45:00,52.5,52.53,52.46,52.53,105578.0,47.6961,47.7234,47.6598,47.7234,105578.0
2019-03-01 10:50:00,52.52,52.52,52.39,52.47,219139.0,47.7143,47.7143,47.5962,47.6689,219139.0
2019-03-01 10:55:00,52.47,52.59,52.46,52.55,118894.0,47.6689,47.7779,47.6598,47.7415,118894.0
2019-03-01 11:00:00,52.55,52.57,52.4,52.5,181194.0,47.7415,47.7597,47.6053,47.6961,181194.0
2019-03-01 11:05:00,52.5,52.53,52.45,52.52,110756.0,47.6961,47.7234,47.6507,47.7143,110756.0
2019-03-01 11:10:00,52.52,52.52,52.44,52.48,106097.0,47.7143,47.7143,47.6416,47.6779,106097.0
2019-03-01 11:15:00,52.5,52.51,52.47,52.51,125182.0,47.6961,47.7052,47.6689,47.7052,125182.0
2019-03-01 11:20:00,52.51,52.51,52.45,52.48,86542.0,47.7052,47.7052,47.6507,47.6779,86542.0
2019-03-01 11:25:00,52.48,52.51,52.46,52.5,100014.0,47.6779,47.7052,47.6598,47.6961,100014.0
2019-03-01 11:30:00,52.5,52.51,52.46,52.47,90061.0,47.6961,47.7052,47.6598,47.6689,90061.0
2019-03-01 11:35:00,52.47,52.52,52.46,52.52,129585.0,47.6689,47.7143,47.6598,47.7143,129585.0
2019-03-01 11:40:00,52.51,52.52,52.46,52.47,101324.0,47.7052,47.7143,47.6598,47.6689,101324.0
2019-03-01 11:45:00,52.47,52.49,52.44,52.46,91130.0,47.6689,47.687,47.6416,47.6598,91130.0
2019-03-01 11:50:00,52.45,52.45,52.39,52.45,109824.0,47.6507,47.6507,47.5962,47.6507,109824.0
2019-03-01 11:55:00,52.44,52.46,52.38,52.45,117045.0,47.6416,47.6598,47.5871,47.6507,117045.0
2019-03-01 12:00:00,52.45,52.46,52.42,52.44,139028.0,47.6507,47.6598,47.6234,47.6416,139028.0
2019-03-01 12:05:00,52.44,52.47,52.43,52.46,140228.0,47.6416,47.6689,47.6325,47.6598,140228.0
2019-03-01 12:10:00,52.47,52.47,52.43,52.46,116762.0,47.6689,47.6689,47.6325,47.6598,116762.0
2019-03-01 12:15:00,52.46,52.47,52.43,52.45,114610.0,47.6598,47.6689,47.6325,47.6507,114610.0
2019-03-01 12:20:00,52.45,52.47,52.44,52.45,100083.0,47.6507,47.6689,47.6416,47.6507,100083.0
2019-03-01 12:25:00,52.45,52.47,52.41,52.41,202524.0,47.6507,47.6689,47.6143,47.6143,202524.0
2019-03-01 12:30:00,52.42,52.42,52.39,52.41,136837.0,47.6234,47.6234,47.5962,47.6143,136837.0
2019-03-01 12:35:00,52.41,52.45,52.4,52.44,135242.0,47.6143,47.6507,47.6053,47.6416,135242.0
2019-03-01 12:40:00,52.45,52.46,52.41,52.41,102445.0,47.6507,47.6598,47.6143,47.6143,102445.0
2019-03-01 12:45:00,52.41,52.44,52.41,52.41,142578.0,47.6143,47.6416,47.6143,47.6143,142578.0
2019-03-01 12:50:00,52.41,52.43,52.41,52.41,108735.0,47.6143,47.6325,47.6143,47.6143,108735.0
2019-03-01 12:55:00,52.42,52.43,52.41,52.41,87348.0,47.6234,47.6325,47.6143,47.6143,87348.0
2019-03-01 13:00:00,52.41,52.42,52.37,52.41,150348.0,47.6143,47.6234,47.578,47.6143,150348.0
2019-03-01 13:05:00,52.41,52.43,52.39,52.4,115892.0,47.6143,47.6325,47.5962,47.6053,115892.0
2019-03-01 13:10:00,52.41,52.51,52.4,52.5,120314.0,47.6143,47.7052,47.6053,47.6961,120314.0
2019-03-01 13:15:00,52.49,52.51,52.47,52.51,73737.0,47.687,47.7052,47.6689,47.7052,73737.0
2019-03-01 13:20:00,52.51,52.55,52.5,52.55,81558.0,47.7052,47.7415,47.6961,47.7415,81558.0
2019-03-01 13:25:00,52.55,52.58,52.54,52.57,66888.0,47.7415,47.7688,47.7324,47.7597,66888.0
2019-03-01 13:30:00,52.56,52.61,52.56,52.6,85777.0,47.7506,47.796,47.7506,47.787,85777.0
2019-03-01 13:35:00,52.6,52.61,52.57,52.57,86296.0,47.787,47.796,47.7597,47.7597,86296.0
2019-03-01 13:40:00,52.58,52.61,52.57,52.58,94273.0,47.7688,47.796,47.7597,47.7688,94273.0
2019-03-01 13:45:00,52.58,52.6,52.57,52.59,69032.0,47.7688,47.787,47.7597,47.7779,69032.0
2019-03-01 13:50:00,52.6,52.6,52.57,52.57,63768.0,47.787,47.787,47.7597,47.7597,63768.0
2019-03-01 13:55:00,52.57,52.59,52.57,52.57,88109.0,47.7597,47.7779,47.7597,47.7597,88109.0
2019-03-01 14:00:00,52.58,52.62,52.58,52.61,130207.0,47.7688,47.8051,47.7688,47.796,130207.0
2019-03-01 14:05:00,52.62,52.62,52.58,52.61,114435.0,47.8051,47.8051,47.7688,47.796,114435.0
2019-03-01 14:10:00,52.62,52.65,52.6,52.6,103931.0,47.8051,47.8324,47.787,47.787,103931.0
2019-03-01 14:15:00,52.61,52.63,52.6,52.6,128174.0,47.796,47.8142,47.787,47.787,128174.0
2019-03-01 14:20:00,52.6,52.63,52.6,52.63,150158.0,47.787,47.8142,47.787,47.8142,150158.0
2019-03-01 14:25:00,52.63,52.68,52.62,52.65,154940.0,47.8142,47.8596,47.8051,47.8324,154940.0
2019-03-01 14:30:00,52.66,52.66,52.63,52.63,116386.0,47.8415,47.8415,47.8142,47.8142,116386.0
2019-03-01 14:35:00,52.64,52.64,52.59,52.59,137966.0,47.8233,47.8233,47.7779,47.7779,137966.0
2019-03-01 14:40:00,52.6,52.6,52.59,52.59,129946.0,47.787,47.787,47.7779,47.7779,129946.0
2019-03-01 14:45:00,52.59,52.6,52.54,52.56,154461.0,47.7779,47.787,47.7324,47.7506,154461.0
2019-03-01 14:50:00,52.56,52.56,52.54,52.55,108315.0,47.7506,47.7506,47.7324,47.7415,108315.0
2019-03-01 14:55:00,52.55,52.59,52.55,52.58,109988.0,47.7415,47.7779,47.7415,47.7688,109988.0
2019-03-01 15:00:00,52.58,52.6,52.55,52.55,100468.0,47.7688,47.787,47.7415,47.7415,100468.0
2019-03-01 15:05:00,52.55,52.58,52.55,52.55,158204.0,47.7415,47.7688,47.7415,47.7415,158204.0
2019-03-01 15:10:00,52.55,52.6,52.55,52.6,111830.0,47.7415,47.787,47.7415,47.787,111830.0
2019-03-01 15:15:00,52.6,52.6,52.55,52.58,124151.0,47.787,47.787,47.7415,47.7688,124151.0
2019-03-01 15:20:00,52.57,52.58,52.52,52.53,142876.0,47.7597,47.7688,47.7143,47.7234,142876.0
2019-03-01 15:25:00,52.52,52.56,52.52,52.55,161619.0,47.7143,47.7506,47.7143,47.7415,161619.0
2019-03-01 15:30:00,52.55,52.57,52.53,52.56,146485.0,47.7415,47.7597,47.7234,47.7506,146485.0
2019-03-01 15:35:00,52.56,52.6,52.56,52.6,181169.0,47.7506,47.787,47.7506,47.787,181169.0
2019-03-01 15:40:00,52.6,52.64,52.59,52.61,344800.0,47.787,47.8233,47.7779,47.796,344800.0
2019-03-01 15:45:00,52.61,52.64,52.59,52.6,229819.0,47.796,47.8233,47.7779,47.787,229819.0
2019-03-01 15:50:00,52.59,52.59,52.53,52.55,364453.0,47.7779,47.7779,47.7234,47.7415,364453.0
2019-03-01 15:55:00,52.54,52.56,52.46,52.51,749628.0,47.7324,47.7506,47.6598,47.7052,749628.0
2019-03-04 09:30:00,52.67,52.83,52.61,52.65,342230.0,47.8506,47.9959,47.796,47.8324,342230.0
2019-03-04 09:35:00,52.64,52.73,52.59,52.68,168890.0,47.8233,47.9051,47.7779,47.8596,168890.0
2019-03-04 09:40:00,52.67,52.8,52.67,52.79,158457.0,47.8506,47.9687,47.8506,47.9596,158457.0
2019-03-04 09:45:00,52.8,52.85,52.75,52.8,153800.0,47.9687,48.0141,47.9232,47.9687,153800.0
2019-03-04 09:50:00,52.79,52.8,52.7,52.77,157648.0,47.9596,47.9687,47.8778,47.9414,157648.0
2019-03-04 09:55:00,52.77,52.8,52.69,52.78,132436.0,47.9414,47.9687,47.8687,47.9505,132436.0
2019-03-04 10:00:00,52.78,52.8,52.58,52.6,204430.0,47.9505,47.9687,47.7688,47.787,204430.0
2019-03-04 10:05:00,52.59,52.68,52.45,52.46,205847.0,47.7779,47.8596,47.6507,47.6598,205847.0
2019-03-04 10:10:00,52.47,52.52,52.34,52.46,204477.0,47.6689,47.7143,47.5507,47.6598,204477.0
2019-03-04 10:15:00,52.46,52.51,52.42,52.49,114654.0,47.6598,47.7052,47.6234,47.687,114654.0
2019-03-04 10:20:00,52.49,52.55,52.47,52.53,122104.0,47.687,47.7415,47.6689,47.7234,122104.0
2019-03-04 10:25:00,52.53,52.56,52.49,52.54,95604.0,47.7234,47.7506,47.687,47.7324,95604.0
2019-03-04 10:30:00,52.54,52.58,52.45,52.46,130279.0,47.7324,47.7688,47.6507,47.6598,130279.0
2019-03-04 10:35:00,52.46,52.46,52.38,52.41,133937.0,47.6598,47.6598,47.5871,47.6143,133937.0
2019-03-04 10:40:00,52.43,52.43,52.39,52.4,104769.0,47.6325,47.6325,47.5962,47.6053,104769.0
2019-03-04 10:45:00,52.4,52.4,52.29,52.33,164805.0,47.6053,47.6053,47.5053,47.5417,164805.0
2019-03-04 10:50:00,52.33,52.33,52.16,52.16,189443.0,47.5417,47.5417,47.3872,47.3872,189443.0
2019-03-04 10:55:00,52.16,52.2,52.07,52.08,209590.0,47.3872,47.4236,47.3055,47.3145,209590.0
2019-03-04 11:00:00,52.07,52.2,52.05,52.16,238448.0,47.3055,47.4236,47.2873,47.3872,238448.0
2019-03-04 11:05:00,52.16,52.17,52.05,52.05,176969.0,47.3872,47.3963,47.2873,47.2873,176969.0
2019-03-04 11:10:00,52.05,52.1,52.03,52.04,190143.0,47.2873,47.3327,47.2691,47.2782,190143.0
2019-03-04 11:15:00,52.04,52.09,52.0,52.09,181858.0,47.2782,47.3236,47.2419,47.3236,181858.0
2019-03-04 11:20:00,52.08,52.09,51.92,51.94,173570.0,47.3145,47.3236,47.1692,47.1873,173570.0
2019-03-04 11:25:00,51.94,52.0,51.92,51.92,145047.0,47.1873,47.2419,47.1692,47.1692,145047.0
2019-03-04 11:30:00,51.93,51.96,51.81,51.85,166676.0,47.1783,47.2055,47.0692,47.1056,166676.0
2019-03-04 11:35:00,51.85,51.94,51.84,51.9,145230.0,47.1056,47.1873,47.0965,47.151,145230.0
2019-03-04 11:40:00,51.9,51.9,51.74,51.74,140527.0,47.151,47.151,47.0056,47.0056,140527.0
2019-03-04 11:45:00,51.74,51.84,51.7,51.79,255170.0,47.0056,47.0965,46.9693,47.0511,255170.0
2019-03-04 11:50:00,51.79,51.82,51.72,51.79,148410.0,47.0511,47.0783,46.9875,47.0511,148410.0
2019-03-04 11:55:00,51.79,51.79,51.57,51.68,253804.0,47.0511,47.0511,46.8512,46.9511,253804.0
2019-03-04 12:00:00,51.68,51.81,51.64,51.8,167664.0,46.9511,47.0692,46.9148,47.0602,167664.0
2019-03-04 12:05:00,51.8,51.81,51.73,51.8,137198.0,47.0602,47.0692,46.9966,47.0602,137198.0
2019-03-04 12:10:00,51.8,51.81,51.73,51.74,160475.0,47.0602,47.0692,46.9966,47.0056,160475.0
2019-03-04 12:15:00,51.74,51.75,51.61,51.64,149229.0,47.0056,47.0147,46.8875,46.9148,149229.0
2019-03-04 12:20:00,51.64,51.69,51.62,51.66,117509.0,46.9148,46.9602,46.8966,46.933,117509.0
2019-03-04 12:25:00,51.66,51.73,51.63,51.73,117678.0,46.933,46.9966,46.9057,46.9966,117678.0
2019-03-04 12:30:00,51.73,51.81,51.72,51.79,127927.0,46.9966,47.0692,46.9875,47.0511,127927.0
2019-03-04 12:35:00,51.79,51.79,51.71,51.77,124578.0,47.0511,47.0511,46.9784,47.0329,124578.0
2019-03-04 12:40:00,51.77,51.77,51.66,51.68,99512.0,47.0329,47.0329,46.933,46.9511,99512.0
2019-03-04 12:45:00,51.68,51.74,51.63,51.74,78816.0,46.9511,47.0056,46.9057,47.0056,78816.0
2019-03-04 12:50:00,51.74,51.79,51.72,51.76,112815.0,47.0056,47.0511,46.9875,47.0238,112815.0
2019-03-04 12:55:00,51.76,51.77,51.66,51.73,119357.0,47.0238,47.0329,46.933,46.9966,119357.0
2019-03-04 13:00:00,51.73,51.82,51.7,51.75,150709.0,46.9966,47.0783,46.9693,47.0147,150709.0
2019-03-04 13:05:00,51.74,51.77,51.68,51.69,118260.0,47.0056,47.0329,46.9511,46.9602,118260.0
2019-03-04 13:10:00,51.69,51.76,51.66,51.66,153852.0,46.9602,47.0238,46.933,46.933,153852.0
2019-03-04 13:15:00,51.67,51.71,51.64,51.68,147133.0,46.9421,46.9784,46.9148,46.9511,147133.0
2019-03-04 13:20:00,51.69,51.79,51.66,51.79,124900.0,46.9602,47.0511,46.933,47.0511,124900.0
2019-03-04 13:25:00,51.79,51.85,51.76,51.83,93832.0,47.0511,47.1056,47.0238,47.0874,93832.0
2019-03-04 13:30:00,51.83,51.88,51.79,51.8,113356.0,47.0874,47.1328,47.0511,47.0602,113356.0
2019-03-04 13:35:00,51.8,51.84,51.78,51.82,110237.0,47.0602,47.0965,47.042,47.0783,110237.0
2019-03-04 13:40:00,51.82,51.91,51.81,51.91,80837.0,47.0783,47.1601,47.0692,47.1601,80837.0
2019-03-04 13:45:00,51.91,51.95,51.86,51.91,92895.0,47.1601,47.1964,47.1147,47.1601,92895.0
2019-03-04 13:50:00,51.91,51.98,51.88,51.96,85866.0,47.1601,47.2237,47.1328,47.2055,85866.0
2019-03-04 13:55:00,51.96,51.99,51.93,51.98,86934.0,47.2055,47.2328,47.1783,47.2237,86934.0
2019-03-04 14:00:00,51.97,51.98,51.91,51.93,127141.0,47.2146,47.2237,47.1601,47.1783,127141.0
2019-03-04 14:05:00,51.95,51.99,51.92,51.96,94794.0,47.1964,47.2328,47.1692,47.2055,94794.0
2019-03-04 14:10:00,51.96,51.96,51.88,51.92,130144.0,47.2055,47.2055,47.1328,47.1692,130144.0
2019-03-04 14:15:00,51.92,52.01,51.91,52.01,108950.0,47.1692,47.2509,47.1601,47.2509,108950.0
2019-03-04 14:20:00,52.01,52.01,51.96,52.0,93762.0,47.2509,47.2509,47.2055,47.2419,93762.0
2019-03-04 14:25:00,52.01,52.08,51.98,52.07,111847.0,47.2509,47.3145,47.2237,47.3055,111847.0
2019-03-04 14:30:00,52.07,52.07,51.97,51.99,107672.0,47.3055,47.3055,47.2146,47.2328,107672.0
2019-03-04 14:35:00,52.0,52.04,51.98,52.03,105341.0,47.2419,47.2782,47.2237,47.2691,105341.0
2019-03-04 14:40:00,52.03,52.1,52.01,52.09,132367.0,47.2691,47.3327,47.2509,47.3236,132367.0
2019-03-04 14:45:00,52.1,52.11,52.02,52.03,103933.0,47.3327,47.3418,47.26,47.2691,103933.0
2019-03-04 14:50:00,52.02,52.1,52.02,52.05,100515.0,47.26,47.3327,47.26,47.2873,100515.0
2019-03-04 14:55:00,52.05,52.07,52.02,52.03,103499.0,47.2873,47.3055,47.26,47.2691,103499.0
2019-03-04 15:00:00,52.03,52.04,51.96,52.0,125534.0,47.2691,47.2782,47.2055,47.2419,125534.0
2019-03-04 15:05:00,51.99,52.01,51.93,51.96,174224.0,47.2328,47.2509,47.1783,47.2055,174224.0
2019-03-04 15:10:00,51.95,52.04,51.95,51.96,146255.0,47.1964,47.2782,47.1964,47.2055,146255.0
2019-03-04 15:15:00,51.96,52.04,51.95,52.03,124051.0,47.2055,47.2782,47.1964,47.2691,124051.0
2019-03-04 15:20:00,52.03,52.05,51.96,51.97,147394.0,47.2691,47.2873,47.2055,47.2146,147394.0
2019-03-04 15:25:00,51.97,52.04,51.96,51.99,151114.0,47.2146,47.2782,47.2055,47.2328,151114.0
2019-03-04 15:30:00,51.98,52.07,51.97,52.05,200160.0,47.2237,47.3055,47.2146,47.2873,200160.0
2019-03-04 15:35:00,52.05,52.1,52.02,52.07,286095.0,47.2873,47.3327,47.26,47.3055,286095.0
2019-03-04 15:40:00,52.06,52.12,52.05,52.12,262729.0,47.2964,47.3509,47.2873,47.3509,262729.0
2019-03-04 15:45:00,52.12,52.16,52.08,52.08,261347.0,47.3509,47.3872,47.3145,47.3145,261347.0
2019-03-04 15:50:00,52.08,52.1,52.0,52.05,309113.0,47.3145,47.3327,47.2419,47.2873,309113.0
2019-03-04 15:55:00,52.04,52.06,51.97,52.05,952086.0,47.2782,47.2964,47.2146,47.2873,952086.0
2019-03-05 09:30:00,52.04,52.34,52.01,52.33,301121.0,47.2782,47.5507,47.2509,47.5417,301121.0
2019-03-05 09:35:00,52.34,52.45,52.25,52.27,276472.0,47.5507,47.6507,47.469,47.4872,276472.0
2019-03-05 09:40:00,52.27,52.37,52.18,52.2,245435.0,47.4872,47.578,47.4054,47.4236,245435.0
2019-03-05 09:45:00,52.19,52.22,52.11,52.17,182366.0,47.4145,47.4417,47.3418,47.3963,182366.0
2019-03-05 09:50:00,52.17,52.22,52.11,52.14,156666.0,47.3963,47.4417,47.3418,47.369,156666.0
2019-03-05 09:55:00,52.14,52.24,52.13,52.23,119881.0,47.369,47.4599,47.36,47.4508,119881.0
2019-03-05 10:00:00,52.24,52.41,52.23,52.34,206461.0,47.4599,47.6143,47.4508,47.5507,206461.0
2019-03-05 10:05:00,52.35,52.41,52.25,52.26,149518.0,47.5598,47.6143,47.469,47.4781,149518.0
2019-03-05 10:10:00,52.25,52.38,52.2,52.32,178653.0,47.469,47.5871,47.4236,47.5326,178653.0
2019-03-05 10:15:00,52.31,52.35,52.25,52.26,146387.0,47.5235,47.5598,47.469,47.4781,146387.0
2019-03-05 10:20:00,52.26,52.27,52.2,52.25,144590.0,47.4781,47.4872,47.4236,47.469,144590.0
2019-03-05 10:25:00,52.24,52.26,52.18,52.26,134392.0,47.4599,47.4781,47.4054,47.4781,134392.0
2019-03-05 10:30:00,52.26,52.3,52.24,52.29,164414.0,47.4781,47.5144,47.4599,47.5053,164414.0
2019-03-05 10:35:00,52.29,52.39,52.27,52.37,127759.0,47.5053,47.5962,47.4872,47.578,127759.0
2019-03-05 10:40:00,52.38,52.44,52.35,52.36,198258.0,47.5871,47.6416,47.5598,47.5689,198258.0
2019-03-05 10:45:00,52.36,52.37,52.32,52.36,101798.0,47.5689,47.578,47.5326,47.5689,101798.0
2019-03-05 10:50:00,52.37,52.4,52.31,52.34,181369.0,47.578,47.6053,47.5235,47.5507,181369.0
2019-03-05 10:55:00,52.33,52.36,52.28,52.3,139123.0,47.5417,47.5689,47.4962,47.5144,139123.0
2019-03-05 11:00:00,52.3,52.31,52.23,52.29,151009.0,47.5144,47.5235,47.4508,47.5053,151009.0
2019-03-05 11:05:00,52.29,52.38,52.28,52.35,130732.0,47.5053,47.5871,47.4962,47.5598,130732.0
2019-03-05 11:10:00,52.36,52.4,52.32,52.33,115776.0,47.5689,47.6053,47.5326,47.5417,115776.0
2019-03-05 11:15:00,52.33,52.39,52.31,52.36,99504.0,47.5417,47.5962,47.5235,47.5689,99504.0
2019-03-05 11:20:00,52.36,52.39,52.32,52.35,137340.0,47.5689,47.5962,47.5326,47.5598,137340.0
2019-03-05 11:25:00,52.35,52.39,52.35,52.37,98505.0,47.5598,47.5962,47.5598,47.578,98505.0
2019-03-05 11:30:00,52.37,52.4,52.35,52.36,143667.0,47.578,47.6053,47.5598,47.5689,143667.0
2019-03-05 11:35:00,52.36,52.43,52.36,52.43,113053.0,47.5689,47.6325,47.5689,47.6325,113053.0
2019-03-05 11:40:00,52.43,52.44,52.4,52.41,76314.0,47.6325,47.6416,47.6053,47.6143,76314.0
2019-03-05 11:45:00,52.41,52.41,52.36,52.38,97930.0,47.6143,47.6143,47.5689,47.5871,97930.0
2019-03-05 11:50:00,52.38,52.41,52.34,52.37,116077.0,47.5871,47.6143,47.5507,47.578,116077.0
2019-03-05 11:55:00,52.36,52.44,52.34,52.44,102605.0,47.5689,47.6416,47.5507,47.6416,102605.0
2019-03-05 12:00:00,52.43,52.47,52.38,52.46,109461.0,47.6325,47.6689,47.5871,47.6598,109461.0
2019-03-05 12:05:00,52.46,52.47,52.41,52.43,102573.0,47.6598,47.6689,47.6143,47.6325,102573.0
2019-03-05 12:10:00,52.43,52.45,52.4,52.44,84329.0,47.6325,47.6507,47.6053,47.6416,84329.0
2019-03-05 12:15:00,52.44,52.47,52.43,52.45,76316.0,47.6416,47.6689,47.6325,47.6507,76316.0
2019-03-05 12:20:00,52.45,52.46,52.38,52.41,110035.0,47.6507,47.6598,47.5871,47.6143,110035.0
2019-03-05 12:25:00,52.41,52.44,52.39,52.43,87668.0,47.6143,47.6416,47.5962,47.6325,87668.0
2019-03-05 12:30:00,52.43,52.48,52.42,52.44,86000.0,47.6325,47.6779,47.6234,47.6416,86000.0
2019-03-05 12:35:00,52.44,52.46,52.4,52.4,77152.0,47.6416,47.6598,47.6053,47.6053,77152.0
2019-03-05 12:40:00,52.41,52.46,52.41,52.46,127171.0,47.6143,47.6598,47.6143,47.6598,127171.0
2019-03-05 12:45:00,52.46,52.53,52.45,52.52,149617.0,47.6598,47.7234,47.6507,47.7143,149617.0
2019-03-05 12:50:00,52.52,52.54,52.49,52.51,81704.0,47.7143,47.7324,47.687,47.7052,81704.0
2019-03-05 12:55:00,52.51,52.56,52.5,52.55,79079.0,47.7052,47.7506,47.6961,47.7415,79079.0
2019-03-05 13:00:00,52.55,52.55,52.47,52.5,143984.0,47.7415,47.7415,47.6689,47.6961,143984.0
2019-03-05 13:05:00,52.5,52.52,52.49,52.52,88551.0,47.6961,47.7143,47.687,47.7143,88551.0
2019-03-05 13:10:00,52.52,52.54,52.5,52.51,127092.0,47.7143,47.7324,47.6961,47.7052,127092.0
2019-03-05 13:15:00,52.52,52.53,52.45,52.48,111977.0,47.7143,47.7234,47.6507,47.6779,111977.0
2019-03-05 13:20:00,52.48,52.49,52.43,52.47,93600.0,47.6779,47.687,47.6325,47.6689,93600.0
2019-03-05 13:25:00,52.47,52.49,52.43,52.44,77573.0,47.6689,47.687,47.6325,47.6416,77573.0
2019-03-05 13:30:00,52.44,52.46,52.42,52.44,98030.0,47.6416,47.6598,47.6234,47.6416,98030.0
2019-03-05 13:35:00,52.45,52.47,52.43,52.47,54343.0,47.6507,47.6689,47.6325,47.6689,54343.0
2019-03-05 13:40:00,52.47,52.47,52.41,52.42,121280.0,47.6689,47.6689,47.6143,47.6234,121280.0
2019-03-05 13:45:00,52.43,52.45,52.4,52.44,118486.0,47.6325,47.6507,47.6053,47.6416,118486.0
2019-03-05 13:50:00,52.44,52.52,52.44,52.51,376134.0,47.6416,47.7143,47.6416,47.7052,376134.0
2019-03-05 13:55:00,52.51,52.56,52.49,52.54,94613.0,47.7052,47.7506,47.687,47.7324,94613.0
2019-03-05 14:00:00,52.54,52.56,52.49,52.55,108777.0,47.7324,47.7506,47.687,47.7415,108777.0
2019-03-05 14:05:00,52.55,52.59,52.54,52.58,127913.0,47.7415,47.7779,47.7324,47.7688,127913.0
2019-03-05 14:10:00,52.58,52.59,52.54,52.54,86761.0,47.7688,47.7779,47.7324,47.7324,86761.0
2019-03-05 14:15:00,52.55,52.57,52.53,52.54,92241.0,47.7415,47.7597,47.7234,47.7324,92241.0
2019-03-05 14:20:00,52.54,52.57,52.54,52.54,87926.0,47.7324,47.7597,47.7324,47.7324,87926.0
2019-03-05 14:25:00,52.54,52.56,52.52,52.55,80454.0,47.7324,47.7506,47.7143,47.7415,80454.0
2019-03-05 14:30:00,52.55,52.56,52.43,52.43,204333.0,47.7415,47.7506,47.6325,47.6325,204333.0
2019-03-05 14:35:00,52.44,52.48,52.43,52.45,110824.0,47.6416,47.6779,47.6325,47.6507,110824.0
2019-03-05 14:40:00,52.45,52.51,52.44,52.49,113688.0,47.6507,47.7052,47.6416,47.687,113688.0
2019-03-05 14:45:00,52.49,52.55,52.48,52.54,144262.0,47.687,47.7415,47.6779,47.7324,144262.0
2019-03-05 14:50:00,52.54,52.55,52.53,52.54,91326.0,47.7324,47.7415,47.7234,47.7324,91326.0
2019-03-05 14:55:00,52.54,52.56,52.53,52.55,107876.0,47.7324,47.7506,47.7234,47.7415,107876.0
2019-03-05 15:00:00,52.55,52.56,52.48,52.48,149211.0,47.7415,47.7506,47.6779,47.6779,149211.0
2019-03-05 15:05:00,52.48,52.51,52.48,52.5,129844.0,47.6779,47.7052,47.6779,47.6961,129844.0
2019-03-05 15:10:00,52.5,52.5,52.44,52.45,226326.0,47.6961,47.6961,47.6416,47.6507,226326.0
2019-03-05 15:15:00,52.45,52.49,52.44,52.48,115793.0,47.6507,47.687,47.6416,47.6779,115793.0
2019-03-05 15:20:00,52.48,52.48,52.45,52.46,162916.0,47.6779,47.6779,47.6507,47.6598,162916.0
2019-03-05 15:25:00,52.46,52.49,52.45,52.48,127478.0,47.6598,47.687,47.6507,47.6779,127478.0
2019-03-05 15:30:00,52.47,52.47,52.37,52.42,267905.0,47.6689,47.6689,47.578,47.6234,267905.0
2019-03-05 15:35:00,52.42,52.46,52.39,52.46,211603.0,47.6234,47.6598,47.5962,47.6598,211603.0
2019-03-05 15:40:00,52.46,52.52,52.44,52.49,294878.0,47.6598,47.7143,47.6416,47.687,294878.0
2019-03-05 15:45:00,52.49,52.55,52.48,52.49,296786.0,47.687,47.7415,47.6779,47.687,296786.0
2019-03-05 15:50:00,52.5,52.5,52.45,52.46,288300.0,47.6961,47.6961,47.6507,47.6598,288300.0
2019-03-05 15:55:00,52.45,52.46,52.35,52.37,725987.0,47.6507,47.6598,47.5598,47.578,725987.0
2019-03-06 09:30:00,52.31,52.75,52.25,52.53,492455.0,47.5235,47.9232,47.469,47.7234,492455.0
2019-03-06 09:35:00,52.53,52.56,52.34,52.53,224128.0,47.7234,47.7506,47.5507,47.7234,224128.0
2019-03-06 09:40:00,52.53,52.58,52.42,52.42,167534.0,47.7234,47.7688,47.6234,47.6234,167534.0
2019-03-06 09:45:00,52.43,52.47,52.35,52.47,274518.0,47.6325,47.6689,47.5598,47.6689,274518.0
2019-03-06 09:50:00,52.47,52.47,52.38,52.39,171649.0,47.6689,47.6689,47.5871,47.5962,171649.0
2019-03-06 09:55:00,52.4,52.51,52.37,52.49,173192.0,47.6053,47.7052,47.578,47.687,173192.0
2019-03-06 10:00:00,52.5,52.54,52.42,52.46,174627.0,47.6961,47.7324,47.6234,47.6598,174627.0
2019-03-06 10:05:00,52.46,52.49,52.42,52.44,148143.0,47.6598,47.687,47.6234,47.6416,148143.0
2019-03-06 10:10:00,52.44,52.48,52.36,52.37,155269.0,47.6416,47.6779,47.5689,47.578,155269.0
2019-03-06 10:15:00,52.37,52.38,52.27,52.28,172988.0,47.578,47.5871,47.4872,47.4962,172988.0
2019-03-06 10:20:00,52.29,52.31,52.22,52.23,141990.0,47.5053,47.5235,47.4417,47.4508,141990.0
2019-03-06 10:25:00,52.24,52.3,52.21,52.23,165974.0,47.4599,47.5144,47.4326,47.4508,165974.0
2019-03-06 10:30:00,52.23,52.24,52.13,52.14,187690.0,47.4508,47.4599,47.36,47.369,187690.0
2019-03-06 10:35:00,52.14,52.21,52.13,52.21,111505.0,47.369,47.4326,47.36,47.4326,111505.0
2019-03-06 10:40:00,52.21,52.23,52.16,52.22,134061.0,47.4326,47.4508,47.3872,47.4417,134061.0
2019-03-06 10:45:00,52.23,52.29,52.21,52.27,192287.0,47.4508,47.5053,47.4326,47.4872,192287.0
2019-03-06 10:50:00,52.28,52.37,52.27,52.37,189327.0,47.4962,47.578,47.4872,47.578,189327.0
2019-03-06 10:55:00,52.36,52.45,52.36,52.41,154288.0,47.5689,47.6507,47.5689,47.6143,154288.0
2019-03-06 11:00:00,52.41,52.46,52.39,52.44,151273.0,47.6143,47.6598,47.5962,47.6416,151273.0
2019-03-06 11:05:00,52.44,52.51,52.43,52.5,147622.0,47.6416,47.7052,47.6325,47.6961,147622.0
2019-03-06 11:10:00,52.5,52.54,52.49,52.51,114089.0,47.6961,47.7324,47.687,47.7052,114089.0
2019-03-06 11:15:00,52.51,52.57,52.5,52.53,131372.0,47.7052,47.7597,47.6961,47.7234,131372.0
2019-03-06 11:20:00,52.54,52.55,52.45,52.45,161233.0,47.7324,47.7415,47.6507,47.6507,161233.0
2019-03-06 11:25:00,52.44,52.44,52.36,52.37,136834.0,47.6416,47.6416,47.5689,47.578,136834.0
2019-03-06 11:30:00,52.37,52.37,52.27,52.27,132591.0,47.578,47.578,47.4872,47.4872,132591.0
2019-03-06 11:35:00,52.27,52.31,52.24,52.25,119391.0,47.4872,47.5235,47.4599,47.469,119391.0
2019-03-06 11:40:00,52.25,52.26,52.2,52.2,86539.0,47.469,47.4781,47.4236,47.4236,86539.0
2019-03-06 11:45:00,52.2,52.28,52.19,52.23,113797.0,47.4236,47.4962,47.4145,47.4508,113797.0
2019-03-06 11:50:00,52.23,52.23,52.16,52.21,175034.0,47.4508,47.4508,47.3872,47.4326,175034.0
2019-03-06 11:55:00,52.22,52.27,52.2,52.22,108199.0,47.4417,47.4872,47.4236,47.4417,108199.0
2019-03-06 12:00:00,52.22,52.32,52.21,52.3,75735.0,47.4417,47.5326,47.4326,47.5144,75735.0
2019-03-06 12:05:00,52.3,52.41,52.3,52.37,126925.0,47.5144,47.6143,47.5144,47.578,126925.0
2019-03-06 12:10:00,52.37,52.39,52.35,52.37,81695.0,47.578,47.5962,47.5598,47.578,81695.0
2019-03-06 12:15:00,52.38,52.39,52.33,52.33,91856.0,47.5871,47.5962,47.5417,47.5417,91856.0
2019-03-06 12:20:00,52.33,52.36,52.29,52.3,109806.0,47.5417,47.5689,47.5053,47.5144,109806.0
2019-03-06 12:25:00,52.3,52.3,52.24,52.26,88592.0,47.5144,47.5144,47.4599,47.4781,88592.0
2019-03-06 12:30:00,52.26,52.35,52.25,52.34,87109.0,47.4781,47.5598,47.469,47.5507,87109.0
2019-03-06 12:35:00,52.34,52.39,52.33,52.35,88289.0,47.5507,47.5962,47.5417,47.5598,88289.0
2019-03-06 12:40:00,52.35,52.37,52.33,52.35,67225.0,47.5598,47.578,47.5417,47.5598,67225.0
2019-03-06 12:45:00,52.34,52.34,52.28,52.3,90501.0,47.5507,47.5507,47.4962,47.5144,90501.0
2019-03-06 12:50:00,52.31,52.35,52.29,52.3,83863.0,47.5235,47.5598,47.5053,47.5144,83863.0
2019-03-06 12:55:00,52.3,52.33,52.29,52.32,76733.0,47.5144,47.5417,47.5053,47.5326,76733.0
2019-03-06 13:00:00,52.32,52.33,52.29,52.3,80982.0,47.5326,47.5417,47.5053,47.5144,80982.0
2019-03-06 13:05:00,52.3,52.31,52.27,52.28,90860.0,47.5144,47.5235,47.4872,47.4962,90860.0
2019-03-06 13:10:00,52.28,52.35,52.28,52.35,73501.0,47.4962,47.5598,47.4962,47.5598,73501.0
2019-03-06 13:15:00,52.35,52.4,52.32,52.37,90855.0,47.5598,47.6053,47.5326,47.578,90855.0
2019-03-06 13:20:00,52.37,52.37,52.31,52.32,63919.0,47.578,47.578,47.5235,47.5326,63919.0
2019-03-06 13:25:00,52.31,52.32,52.26,52.3,103350.0,47.5235,47.5326,47.4781,47.5144,103350.0
2019-03-06 13:30:00,52.3,52.36,52.3,52.35,109461.0,47.5144,47.5689,47.5144,47.5598,109461.0
2019-03-06 13:35:00,52.35,52.41,52.34,52.4,99828.0,47.5598,47.6143,47.5507,47.6053,99828.0
2019-03-06 13:40:00,52.4,52.41,52.36,52.38,76449.0,47.6053,47.6143,47.5689,47.5871,76449.0
2019-03-06 13:45:00,52.37,52.38,52.32,52.34,68888.0,47.578,47.5871,47.5326,47.5507,68888.0
2019-03-06 13:50:00,52.33,52.37,52.31,52.37,74469.0,47.5417,47.578,47.5235,47.578,74469.0
2019-03-06 13:55:00,52.37,52.42,52.36,52.41,98859.0,47.578,47.6234,47.5689,47.6143,98859.0
2019-03-06 14:00:00,52.41,52.44,52.38,52.44,143883.0,47.6143,47.6416,47.5871,47.6416,143883.0
2019-03-06 14:05:00,52.43,52.44,52.38,52.4,109679.0,47.6325,47.6416,47.5871,47.6053,109679.0
2019-03-06 14:10:00,52.4,52.46,52.39,52.43,106296.0,47.6053,47.6598,47.5962,47.6325,106296.0
2019-03-06 14:15:00,52.43,52.45,52.4,52.42,109681.0,47.6325,47.6507,47.6053,47.6234,109681.0
2019-03-06 14:20:00,52.42,52.47,52.39,52.44,99637.0,47.6234,47.6689,47.5962,47.6416,99637.0
2019-03-06 14:25:00,52.43,52.44,52.38,52.39,102523.0,47.6325,47.6416,47.5871,47.5962,102523.0
2019-03-06 14:30:00,52.39,52.41,52.31,52.32,103098.0,47.5962,47.6143,47.5235,47.5326,103098.0
2019-03-06 14:35:00,52.33,52.38,52.32,52.36,103927.0,47.5417,47.5871,47.5326,47.5689,103927.0
2019-03-06 14:40:00,52.36,52.38,52.33,52.34,89084.0,47.5689,47.5871,47.5417,47.5507,89084.0
2019-03-06 14:45:00,52.34,52.38,52.32,52.37,100806.0,47.5507,47.5871,47.5326,47.578,100806.0
2019-03-06 14:50:00,52.37,52.38,52.33,52.37,86550.0,47.578,47.5871,47.5417,47.578,86550.0
2019-03-06 14:55:00,52.37,52.4,52.36,52.39,104513.0,47.578,47.6053,47.5689,47.5962,104513.0
2019-03-06 15:00:00,52.39,52.41,52.36,52.37,139487.0,47.5962,47.6143,47.5689,47.578,139487.0
2019-03-06 15:05:00,52.37,52.37,52.33,52.35,157725.0,47.578,47.578,47.5417,47.5598,157725.0
2019-03-06 15:10:00,52.35,52.36,52.31,52.33,95079.0,47.5598,47.5689,47.5235,47.5417,95079.0
2019-03-06 15:15:00,52.33,52.35,52.28,52.33,143008.0,47.5417,47.5598,47.4962,47.5417,143008.0
2019-03-06 15:20:00,52.33,52.35,52.29,52.32,177717.0,47.5417,47.5598,47.5053,47.5326,177717.0
2019-03-06 15:25:00,52.32,52.36,52.3,52.34,169545.0,47.5326,47.5689,47.5144,47.5507,169545.0
2019-03-06 15:30:00,52.35,52.37,52.31,52.35,168348.0,47.5598,47.578,47.5235,47.5598,168348.0
2019-03-06 15:35:00,52.36,52.36,52.31,52.36,219391.0,47.5689,47.5689,47.5235,47.5689,219391.0
2019-03-06 15:40:00,52.36,52.42,52.35,52.42,257876.0,47.5689,47.6234,47.5598,47.6234,257876.0
2019-03-06 15:45:00,52.42,52.42,52.34,52.38,242781.0,47.6234,47.6234,47.5507,47.5871,242781.0
2019-03-06 15:50:00,52.38,52.41,52.34,52.34,237267.0,47.5871,47.6143,47.5507,47.5507,237267.0
2019-03-06 15:55:00,52.35,52.37,52.3,52.34,614836.0,47.5598,47.578,47.5144,47.5507,614836.0
2019-03-07 09:30:00,52.2,52.5,52.19,52.49,478678.0,47.4236,47.6961,47.4145,47.687,478678.0
2019-03-07 09:35:00,52.48,52.5,52.4,52.47,174232.0,47.6779,47.6961,47.6053,47.6689,174232.0
2019-03-07 09:40:00,52.47,52.5,52.31,52.32,152603.0,47.6689,47.6961,47.5235,47.5326,152603.0
2019-03-07 09:45:00,52.32,52.39,52.26,52.34,190543.0,47.5326,47.5962,47.4781,47.5507,190543.0
2019-03-07 09:50:00,52.35,52.36,52.23,52.34,162956.0,47.5598,47.5689,47.4508,47.5507,162956.0
2019-03-07 09:55:00,52.34,52.44,52.32,52.4,172440.0,47.5507,47.6416,47.5326,47.6053,172440.0
2019-03-07 10:00:00,52.4,52.53,52.4,52.52,307516.0,47.6053,47.7234,47.6053,47.7143,307516.0
2019-03-07 10:05:00,52.52,52.57,52.36,52.44,184707.0,47.7143,47.7597,47.5689,47.6416,184707.0
2019-03-07 10:10:00,52.44,52.47,52.35,52.35,171383.0,47.6416,47.6689,47.5598,47.5598,171383.0
2019-03-07 10:15:00,52.35,52.36,52.23,52.24,309691.0,47.5598,47.5689,47.4508,47.4599,309691.0
2019-03-07 10:20:00,52.24,52.33,52.19,52.3,145417.0,47.4599,47.5417,47.4145,47.5144,145417.0
2019-03-07 10:25:00,52.29,52.35,52.25,52.32,125469.0,47.5053,47.5598,47.469,47.5326,125469.0
2019-03-07 10:30:00,52.32,52.42,52.27,52.39,153263.0,47.5326,47.6234,47.4872,47.5962,153263.0
2019-03-07 10:35:00,52.39,52.49,52.36,52.49,194641.0,47.5962,47.687,47.5689,47.687,194641.0
2019-03-07 10:40:00,52.49,52.53,52.39,52.44,313860.0,47.687,47.7234,47.5962,47.6416,313860.0
2019-03-07 10:45:00,52.45,52.61,52.43,52.61,306813.0,47.6507,47.796,47.6325,47.796,306813.0
2019-03-07 10:50:00,52.6,52.65,52.53,52.61,332901.0,47.787,47.8324,47.7234,47.796,332901.0
2019-03-07 10:55:00,52.61,52.71,52.59,52.66,251885.0,47.796,47.8869,47.7779,47.8415,251885.0
2019-03-07 11:00:00,52.66,52.71,52.59,52.69,259805.0,47.8415,47.8869,47.7779,47.8687,259805.0
2019-03-07 11:05:00,52.69,52.73,52.6,52.7,298529.0,47.8687,47.9051,47.787,47.8778,298529.0
2019-03-07 11:10:00,52.7,52.8,52.69,52.79,249618.0,47.8778,47.9687,47.8687,47.9596,249618.0
2019-03-07 11:15:00,52.79,52.8,52.71,52.76,147962.0,47.9596,47.9687,47.8869,47.9323,147962.0
2019-03-07 11:20:00,52.77,52.81,52.71,52.78,146542.0,47.9414,47.9777,47.8869,47.9505,146542.0
2019-03-07 11:25:00,52.79,52.88,52.79,52.88,323801.0,47.9596,48.0413,47.9596,48.0413,323801.0
2019-03-07 11:30:00,52.87,52.98,52.87,52.94,238687.0,48.0323,48.1322,48.0323,48.0958,238687.0
2019-03-07 11:35:00,52.95,53.02,52.94,53.0,428532.0,48.1049,48.1685,48.0958,48.1504,428532.0
2019-03-07 11:40:00,53.0,53.11,53.0,53.1,282790.0,48.1504,48.2503,48.1504,48.2412,282790.0
2019-03-07 11:45:00,53.11,53.13,52.99,53.03,264322.0,48.2503,48.2685,48.1413,48.1776,264322.0
2019-03-07 11:50:00,53.04,53.05,52.95,52.96,102252.0,48.1867,48.1958,48.1049,48.114,102252.0
2019-03-07 11:55:00,52.95,52.96,52.93,52.95,104978.0,48.1049,48.114,48.0868,48.1049,104978.0
2019-03-07 12:00:00,52.94,52.94,52.84,52.88,104087.0,48.0958,48.0958,48.005,48.0413,104087.0
2019-03-07 12:05:00,52.88,52.97,52.85,52.96,103479.0,48.0413,48.1231,48.0141,48.114,103479.0
2019-03-07 12:10:00,52.96,52.99,52.93,52.98,133568.0,48.114,48.1413,48.0868,48.1322,133568.0
2019-03-07 12:15:00,52.98,53.0,52.91,52.93,160129.0,48.1322,48.1504,48.0686,48.0868,160129.0
2019-03-07 12:20:00,52.93,52.93,52.87,52.91,125656.0,48.0868,48.0868,48.0323,48.0686,125656.0
2019-03-07 12:25:00,52.91,52.95,52.88,52.9,101976.0,48.0686,48.1049,48.0413,48.0595,101976.0
2019-03-07 12:30:00,52.9,52.92,52.77,52.89,177877.0,48.0595,48.0777,47.9414,48.0504,177877.0
2019-03-07 12:35:00,52.89,52.9,52.86,52.89,91592.0,48.0504,48.0595,48.0232,48.0504,91592.0
2019-03-07 12:40:00,52.88,52.9,52.84,52.89,97360.0,48.0413,48.0595,48.005,48.0504,97360.0
2019-03-07 12:45:00,52.89,52.92,52.84,52.89,134041.0,48.0504,48.0777,48.005,48.0504,134041.0
2019-03-07 12:50:00,52.89,52.91,52.85,52.89,110722.0,48.0504,48.0686,48.0141,48.0504,110722.0
2019-03-07 12:55:00,52.9,52.93,52.88,52.93,137417.0,48.0595,48.0868,48.0413,48.0868,137417.0
2019-03-07 13:00:00,52.92,52.95,52.89,52.92,121971.0,48.0777,48.1049,48.0504,48.0777,121971.0
2019-03-07 13:05:00,52.93,52.94,52.87,52.9,80894.0,48.0868,48.0958,48.0323,48.0595,80894.0
2019-03-07 13:10:00,52.9,52.95,52.89,52.94,92443.0,48.0595,48.1049,48.0504,48.0958,92443.0
2019-03-07 13:15:00,52.95,52.96,52.89,52.91,86818.0,48.1049,48.114,48.0504,48.0686,86818.0
2019-03-07 13:20:00,52.91,52.93,52.84,52.84,79896.0,48.0686,48.0868,48.005,48.005,79896.0
2019-03-07 13:25:00,52.84,52.88,52.81,52.83,85566.0,48.005,48.0413,47.9777,47.9959,85566.0
2019-03-07 13:30:00,52.83,52.83,52.75,52.77,118642.0,47.9959,47.9959,47.9232,47.9414,118642.0
2019-03-07 13:35:00,52.77,52.78,52.7,52.77,94594.0,47.9414,47.9505,47.8778,47.9414,94594.0
2019-03-07 13:40:00,52.77,52.83,52.77,52.8,96525.0,47.9414,47.9959,47.9414,47.9687,96525.0
2019-03-07 13:45:00,52.81,52.87,52.8,52.86,69230.0,47.9777,48.0323,47.9687,48.0232,69230.0
2019-03-07 13:50:00,52.86,52.88,52.79,52.82,75921.0,48.0232,48.0413,47.9596,47.9868,75921.0
2019-03-07 13:55:00,52.82,52.83,52.8,52.82,72110.0,47.9868,47.9959,47.9687,47.9868,72110.0
2019-03-07 14:00:00,52.82,52.85,52.77,52.79,116889.0,47.9868,48.0141,47.9414,47.9596,116889.0
2019-03-07 14:05:00,52.79,52.81,52.74,52.78,105935.0,47.9596,47.9777,47.9141,47.9505,105935.0
2019-03-07 14:10:00,52.78,52.78,52.7,52.71,85369.0,47.9505,47.9505,47.8778,47.8869,85369.0
2019-03-07 14:15:00,52.71,52.72,52.68,52.68,134091.0,47.8869,47.896,47.8596,47.8596,134091.0
2019-03-07 14:20:00,52.68,52.71,52.66,52.67,110757.0,47.8596,47.8869,47.8415,47.8506,110757.0
2019-03-07 14:25:00,52.67,52.68,52.65,52.67,102069.0,47.8506,47.8596,47.8324,47.8506,102069.0
2019-03-07 14:30:00,52.68,52.69,52.57,52.58,148419.0,47.8596,47.8687,47.7597,47.7688,148419.0
2019-03-07 14:35:00,52.58,52.6,52.52,52.53,132791.0,47.7688,47.787,47.7143,47.7234,132791.0
2019-03-07 14:40:00,52.53,52.54,52.41,52.42,309028.0,47.7234,47.7324,47.6143,47.6234,309028.0
2019-03-07 14:45:00,52.42,52.43,52.38,52.41,156787.0,47.6234,47.6325,47.5871,47.6143,156787.0
2019-03-07 14:50:00,52.41,52.44,52.34,52.38,119832.0,47.6143,47.6416,47.5507,47.5871,119832.0
2019-03-07 14:55:00,52.38,52.39,52.3,52.36,138328.0,47.5871,47.5962,47.5144,47.5689,138328.0
2019-03-07 15:00:00,52.37,52.39,52.32,52.36,161042.0,47.578,47.5962,47.5326,47.5689,161042.0
2019-03-07 15:05:00,52.36,52.45,52.35,52.43,183927.0,47.5689,47.6507,47.5598,47.6325,183927.0
2019-03-07 15:10:00,52.42,52.49,52.39,52.48,173308.0,47.6234,47.687,47.5962,47.6779,173308.0
2019-03-07 15:15:00,52.48,52.5,52.44,52.5,103968.0,47.6779,47.6961,47.6416,47.6961,103968.0
2019-03-07 15:20:00,52.5,52.53,52.46,52.52,185924.0,47.6961,47.7234,47.6598,47.7143,185924.0
2019-03-07 15:25:00,52.52,52.55,52.47,52.47,157057.0,47.7143,47.7415,47.6689,47.6689,157057.0
2019-03-07 15:30:00,52.47,52.52,52.45,52.47,248571.0,47.6689,47.7143,47.6507,47.6689,248571.0
2019-03-07 15:35:00,52.47,52.57,52.47,52.56,201871.0,47.6689,47.7597,47.6689,47.7506,201871.0
2019-03-07 15:40:00,52.56,52.57,52.49,52.52,227598.0,47.7506,47.7597,47.687,47.7143,227598.0
2019-03-07 15:45:00,52.52,52.62,52.49,52.56,233413.0,47.7143,47.8051,47.687,47.7506,233413.0
2019-03-07 15:50:00,52.57,52.57,52.49,52.5,196514.0,47.7597,47.7597,47.687,47.6961,196514.0
2019-03-07 15:55:00,52.51,52.64,52.5,52.58,675492.0,47.7052,47.8233,47.6961,47.7688,675492.0
2019-03-08 09:30:00,52.34,52.4,52.17,52.19,324266.0,47.5507,47.6053,47.3963,47.4145,324266.0
2019-03-08 09:35:00,52.18,52.4,52.13,52.39,232183.0,47.4054,47.6053,47.36,47.5962,232183.0
2019-03-08 09:40:00,52.4,52.43,52.3,52.3,127934.0,47.6053,47.6325,47.5144,47.5144,127934.0
2019-03-08 09:45:00,52.3,52.52,52.28,52.48,149728.0,47.5144,47.7143,47.4962,47.6779,149728.0
2019-03-08 09:50:00,52.49,52.52,52.32,52.34,197071.0,47.687,47.7143,47.5326,47.5507,197071.0
2019-03-08 09:55:00,52.34,52.53,52.33,52.48,145196.0,47.5507,47.7234,47.5417,47.6779,145196.0
2019-03-08 10:00:00,52.48,52.48,52.31,52.37,185143.0,47.6779,47.6779,47.5235,47.578,185143.0
2019-03-08 10:05:00,52.36,52.37,52.25,52.29,142307.0,47.5689,47.578,47.469,47.5053,142307.0
2019-03-08 10:10:00,52.29,52.39,52.27,52.34,203961.0,47.5053,47.5962,47.4872,47.5507,203961.0
2019-03-08 10:15:00,52.34,52.36,52.29,52.35,138744.0,47.5507,47.5689,47.5053,47.5598,138744.0
2019-03-08 10:20:00,52.35,52.42,52.33,52.39,139442.0,47.5598,47.6234,47.5417,47.5962,139442.0
2019-03-08 10:25:00,52.38,52.62,52.38,52.55,348944.0,47.5871,47.8051,47.5871,47.7415,348944.0
2019-03-08 10:30:00,52.55,52.72,52.52,52.52,397312.0,47.7415,47.896,47.7143,47.7143,397312.0
2019-03-08 10:35:00,52.52,52.6,52.48,52.5,134027.0,47.7143,47.787,47.6779,47.6961,134027.0
2019-03-08 10:40:00,52.49,52.64,52.46,52.64,139368.0,47.687,47.8233,47.6598,47.8233,139368.0
2019-03-08 10:45:00,52.64,52.7,52.61,52.66,223629.0,47.8233,47.8778,47.796,47.8415,223629.0
2019-03-08 10:50:00,52.65,52.66,52.58,52.6,148592.0,47.8324,47.8415,47.7688,47.787,148592.0
2019-03-08 10:55:00,52.6,52.61,52.53,52.53,233278.0,47.787,47.796,47.7234,47.7234,233278.0
2019-03-08 11:00:00,52.53,52.57,52.49,52.55,176169.0,47.7234,47.7597,47.687,47.7415,176169.0
2019-03-08 11:05:00,52.55,52.61,52.52,52.56,124244.0,47.7415,47.796,47.7143,47.7506,124244.0
2019-03-08 11:10:00,52.56,52.64,52.53,52.58,170664.0,47.7506,47.8233,47.7234,47.7688,170664.0
2019-03-08 11:15:00,52.57,52.61,52.55,52.56,103564.0,47.7597,47.796,47.7415,47.7506,103564.0
2019-03-08 11:20:00,52.57,52.66,52.53,52.66,109587.0,47.7597,47.8415,47.7234,47.8415,109587.0
2019-03-08 11:25:00,52.65,52.68,52.57,52.6,165427.0,47.8324,47.8596,47.7597,47.787,165427.0
2019-03-08 11:30:00,52.6,52.62,52.53,52.54,121903.0,47.787,47.8051,47.7234,47.7324,121903.0
2019-03-08 11:35:00,52.55,52.55,52.48,52.5,138474.0,47.7415,47.7415,47.6779,47.6961,138474.0
2019-03-08 11:40:00,52.5,52.57,52.49,52.52,90603.0,47.6961,47.7597,47.687,47.7143,90603.0
2019-03-08 11:45:00,52.52,52.53,52.49,52.51,131518.0,47.7143,47.7234,47.687,47.7052,131518.0
2019-03-08 11:50:00,52.51,52.6,52.48,52.56,121501.0,47.7052,47.787,47.6779,47.7506,121501.0
2019-03-08 11:55:00,52.56,52.6,52.55,52.55,96884.0,47.7506,47.787,47.7415,47.7415,96884.0
2019-03-08 12:00:00,52.55,52.58,52.53,52.56,90601.0,47.7415,47.7688,47.7234,47.7506,90601.0
2019-03-08 12:05:00,52.56,52.56,52.44,52.47,155911.0,47.7506,47.7506,47.6416,47.6689,155911.0
2019-03-08 12:10:00,52.47,52.51,52.44,52.5,132415.0,47.6689,47.7052,47.6416,47.6961,132415.0
2019-03-08 12:15:00,52.5,52.53,52.41,52.41,99282.0,47.6961,47.7234,47.6143,47.6143,99282.0
2019-03-08 12:20:00,52.41,52.44,52.29,52.29,133825.0,47.6143,47.6416,47.5053,47.5053,133825.0
2019-03-08 12:25:00,52.3,52.43,52.29,52.43,92679.0,47.5144,47.6325,47.5053,47.6325,92679.0
2019-03-08 12:30:00,52.43,52.45,52.4,52.41,88479.0,47.6325,47.6507,47.6053,47.6143,88479.0
2019-03-08 12:35:00,52.42,52.47,52.42,52.44,83966.0,47.6234,47.6689,47.6234,47.6416,83966.0
2019-03-08 12:40:00,52.45,52.45,52.41,52.42,99325.0,47.6507,47.6507,47.6143,47.6234,99325.0
2019-03-08 12:45:00,52.42,52.45,52.4,52.42,88221.0,47.6234,47.6507,47.6053,47.6234,88221.0
2019-03-08 12:50:00,52.42,52.42,52.35,52.38,87294.0,47.6234,47.6234,47.5598,47.5871,87294.0
2019-03-08 12:55:00,52.38,52.4,52.36,52.4,67309.0,47.5871,47.6053,47.5689,47.6053,67309.0
2019-03-08 13:00:00,52.4,52.44,52.4,52.42,68324.0,47.6053,47.6416,47.6053,47.6234,68324.0
2019-03-08 13:05:00,52.42,52.43,52.35,52.37,75853.0,47.6234,47.6325,47.5598,47.578,75853.0
2019-03-08 13:10:00,52.37,52.45,52.37,52.44,62635.0,47.578,47.6507,47.578,47.6416,62635.0
2019-03-08 13:15:00,52.43,52.43,52.39,52.43,103704.0,47.6325,47.6325,47.5962,47.6325,103704.0
2019-03-08 13:20:00,52.43,52.44,52.38,52.42,59743.0,47.6325,47.6416,47.5871,47.6234,59743.0
2019-03-08 13:25:00,52.42,52.47,52.4,52.46,93307.0,47.6234,47.6689,47.6053,47.6598,93307.0
2019-03-08 13:30:00,52.46,52.47,52.39,52.41,67960.0,47.6598,47.6689,47.5962,47.6143,67960.0
2019-03-08 13:35:00,52.41,52.48,52.39,52.47,73570.0,47.6143,47.6779,47.5962,47.6689,73570.0
2019-03-08 13:40:00,52.48,52.53,52.47,52.49,74579.0,47.6779,47.7234,47.6689,47.687,74579.0
2019-03-08 13:45:00,52.48,52.52,52.48,52.51,64842.0,47.6779,47.7143,47.6779,47.7052,64842.0
2019-03-08 13:50:00,52.51,52.51,52.45,52.47,73968.0,47.7052,47.7052,47.6507,47.6689,73968.0
2019-03-08 13:55:00,52.47,52.48,52.43,52.45,75465.0,47.6689,47.6779,47.6325,47.6507,75465.0
2019-03-08 14:00:00,52.45,52.46,52.41,52.43,80180.0,47.6507,47.6598,47.6143,47.6325,80180.0
2019-03-08 14:05:00,52.43,52.51,52.43,52.51,64247.0,47.6325,47.7052,47.6325,47.7052,64247.0
2019-03-08 14:10:00,52.51,52.53,52.48,52.49,94368.0,47.7052,47.7234,47.6779,47.687,94368.0
2019-03-08 14:15:00,52.5,52.57,52.49,52.56,106059.0,47.6961,47.7597,47.687,47.7506,106059.0
2019-03-08 14:20:00,52.55,52.58,52.53,52.57,108694.0,47.7415,47.7688,47.7234,47.7597,108694.0
2019-03-08 14:25:00,52.57,52.59,52.53,52.57,97409.0,47.7597,47.7779,47.7234,47.7597,97409.0
2019-03-08 14:30:00,52.57,52.62,52.55,52.56,109554.0,47.7597,47.8051,47.7415,47.7506,109554.0
2019-03-08 14:35:00,52.55,52.62,52.55,52.58,88945.0,47.7415,47.8051,47.7415,47.7688,88945.0
2019-03-08 14:40:00,52.58,52.63,52.57,52.62,90120.0,47.7688,47.8142,47.7597,47.8051,90120.0
2019-03-08 14:45:00,52.62,52.65,52.56,52.58,147388.0,47.8051,47.8324,47.7506,47.7688,147388.0
2019-03-08 14:50:00,52.58,52.63,52.58,52.61,126918.0,47.7688,47.8142,47.7688,47.796,126918.0
2019-03-08 14:55:00,52.62,52.63,52.55,52.57,110554.0,47.8051,47.8142,47.7415,47.7597,110554.0
2019-03-08 15:00:00,52.57,52.59,52.54,52.55,122797.0,47.7597,47.7779,47.7324,47.7415,122797.0
2019-03-08 15:05:00,52.55,52.65,52.54,52.61,175360.0,47.7415,47.8324,47.7324,47.796,175360.0
2019-03-08 15:10:00,52.6,52.61,52.54,52.61,181545.0,47.787,47.796,47.7324,47.796,181545.0
2019-03-08 15:15:00,52.6,52.62,52.55,52.58,126091.0,47.787,47.8051,47.7415,47.7688,126091.0
2019-03-08 15:20:00,52.58,52.6,52.55,52.56,142562.0,47.7688,47.787,47.7415,47.7506,142562.0
2019-03-08 15:25:00,52.55,52.6,52.54,52.58,126686.0,47.7415,47.787,47.7324,47.7688,126686.0
2019-03-08 15:30:00,52.57,52.65,52.54,52.63,212898.0,47.7597,47.8324,47.7324,47.8142,212898.0
2019-03-08 15:35:00,52.64,52.64,52.56,52.58,189127.0,47.8233,47.8233,47.7506,47.7688,189127.0
2019-03-08 15:40:00,52.59,52.7,52.59,52.69,242679.0,47.7779,47.8778,47.7779,47.8687,242679.0
2019-03-08 15:45:00,52.7,52.76,52.67,52.69,311246.0,47.8778,47.9323,47.8506,47.8687,311246.0
2019-03-08 15:50:00,52.69,52.73,52.67,52.7,209539.0,47.8687,47.9051,47.8506,47.8778,209539.0
2019-03-08 15:55:00,52.69,52.78,52.68,52.77,498444.0,47.8687,47.9505,47.8596,47.9414,498444.0
2019-03-11 09:30:00,51.94,52.77,51.9,52.66,879196.0,47.1873,47.9414,47.151,47.8415,879196.0
2019-03-11 09:35:00,52.66,53.14,52.66,53.14,534499.0,47.8415,48.2775,47.8415,48.2775,534499.0
2019-03-11 09:40:00,53.15,53.18,52.86,53.03,376639.0,48.2866,48.3139,48.0232,48.1776,376639.0
2019-03-11 09:45:00,53.03,53.07,52.87,52.9,421313.0,48.1776,48.214,48.0323,48.0595,421313.0
2019-03-11 09:50:00,52.91,53.09,52.88,53.02,328189.0,48.0686,48.2321,48.0413,48.1685,328189.0
2019-03-11 09:55:00,53.02,53.08,52.96,53.01,255635.0,48.1685,48.223,48.114,48.1594,255635.0
2019-03-11 10:00:00,53.01,53.14,52.92,53.01,347059.0,48.1594,48.2775,48.0777,48.1594,347059.0
2019-03-11 10:05:00,53.01,53.05,52.94,52.96,200173.0,48.1594,48.1958,48.0958,48.114,200173.0
2019-03-11 10:10:00,52.97,52.99,52.82,52.9,377266.0,48.1231,48.1413,47.9868,48.0595,377266.0
2019-03-11 10:15:00,52.9,52.95,52.83,52.95,308444.0,48.0595,48.1049,47.9959,48.1049,308444.0
2019-03-11 10:20:00,52.96,53.0,52.85,52.93,273136.0,48.114,48.1504,48.0141,48.0868,273136.0
2019-03-11 10:25:00,52.93,52.97,52.86,52.86,164241.0,48.0868,48.1231,48.0232,48.0232,164241.0
2019-03-11 10:30:00,52.86,52.87,52.79,52.81,246675.0,48.0232,48.0323,47.9596,47.9777,246675.0
2019-03-11 10:35:00,52.82,52.83,52.73,52.74,213317.0,47.9868,47.9959,47.9051,47.9141,213317.0
2019-03-11 10:40:00,52.74,52.85,52.7,52.83,323039.0,47.9141,48.0141,47.8778,47.9959,323039.0
2019-03-11 10:45:00,52.83,52.89,52.81,52.85,183149.0,47.9959,48.0504,47.9777,48.0141,183149.0
2019-03-11 10:50:00,52.86,52.95,52.85,52.89,264209.0,48.0232,48.1049,48.0141,48.0504,264209.0
2019-03-11 10:55:00,52.89,52.92,52.83,52.87,208312.0,48.0504,48.0777,47.9959,48.0323,208312.0
2019-03-11 11:00:00,52.87,52.91,52.82,52.83,272267.0,48.0323,48.0686,47.9868,47.9959,272267.0
2019-03-11 11:05:00,52.84,52.89,52.82,52.87,144480.0,48.005,48.0504,47.9868,48.0323,144480.0
2019-03-11 11:10:00,52.87,52.87,52.8,52.85,166899.0,48.0323,48.0323,47.9687,48.0141,166899.0
2019-03-11 11:15:00,52.85,52.86,52.7,52.71,304103.0,48.0141,48.0232,47.8778,47.8869,304103.0
2019-03-11 11:20:00,52.71,52.79,52.66,52.79,180793.0,47.8869,47.9596,47.8415,47.9596,180793.0
2019-03-11 11:25:00,52.79,52.82,52.73,52.8,146419.0,47.9596,47.9868,47.9051,47.9687,146419.0
2019-03-11 11:30:00,52.8,52.83,52.71,52.72,216503.0,47.9687,47.9959,47.8869,47.896,216503.0
2019-03-11 11:35:00,52.72,52.8,52.71,52.79,159588.0,47.896,47.9687,47.8869,47.9596,159588.0
2019-03-11 11:40:00,52.79,52.81,52.75,52.77,124456.0,47.9596,47.9777,47.9232,47.9414,124456.0
2019-03-11 11:45:00,52.77,52.78,52.68,52.72,144537.0,47.9414,47.9505,47.8596,47.896,144537.0
2019-03-11 11:50:00,52.71,52.77,52.69,52.75,136719.0,47.8869,47.9414,47.8687,47.9232,136719.0
2019-03-11 11:55:00,52.76,52.76,52.71,52.73,147190.0,47.9323,47.9323,47.8869,47.9051,147190.0
2019-03-11 12:00:00,52.73,52.82,52.7,52.82,149258.0,47.9051,47.9868,47.8778,47.9868,149258.0
2019-03-11 12:05:00,52.82,52.83,52.78,52.82,119114.0,47.9868,47.9959,47.9505,47.9868,119114.0
2019-03-11 12:10:00,52.82,52.83,52.78,52.79,152312.0,47.9868,47.9959,47.9505,47.9596,152312.0
2019-03-11 12:15:00,52.8,52.8,52.71,52.71,155607.0,47.9687,47.9687,47.8869,47.8869,155607.0
2019-03-11 12:20:00,52.71,52.75,52.67,52.68,156109.0,47.8869,47.9232,47.8506,47.8596,156109.0
2019-03-11 12:25:00,52.68,52.72,52.67,52.7,123320.0,47.8596,47.896,47.8506,47.8778,123320.0
2019-03-11 12:30:00,52.71,52.75,52.69,52.75,199745.0,47.8869,47.9232,47.8687,47.9232,199745.0
2019-03-11 12:35:00,52.75,52.76,52.73,52.74,94523.0,47.9232,47.9323,47.9051,47.9141,94523.0
2019-03-11 12:40:00,52.75,52.76,52.7,52.71,159573.0,47.9232,47.9323,47.8778,47.8869,159573.0
2019-03-11 12:45:00,52.71,52.74,52.69,52.71,175013.0,47.8869,47.9141,47.8687,47.8869,175013.0
2019-03-11 12:50:00,52.71,52.71,52.68,52.69,107932.0,47.8869,47.8869,47.8596,47.8687,107932.0
2019-03-11 12:55:00,52.69,52.71,52.64,52.65,154246.0,47.8687,47.8869,47.8233,47.8324,154246.0
2019-03-11 13:00:00,52.65,52.67,52.61,52.65,117008.0,47.8324,47.8506,47.796,47.8324,117008.0
2019-03-11 13:05:00,52.65,52.68,52.63,52.65,119116.0,47.8324,47.8596,47.8142,47.8324,119116.0
2019-03-11 13:10:00,52.65,52.7,52.65,52.69,117826.0,47.8324,47.8778,47.8324,47.8687,117826.0
2019-03-11 13:15:00,52.69,52.72,52.68,52.71,122570.0,47.8687,47.896,47.8596,47.8869,122570.0
2019-03-11 13:20:00,52.71,52.72,52.67,52.68,109674.0,47.8869,47.896,47.8506,47.8596,109674.0
2019-03-11 13:25:00,52.68,52.69,52.67,52.68,131721.0,47.8596,47.8687,47.8506,47.8596,131721.0
2019-03-11 13:30:00,52.69,52.72,52.68,52.69,204145.0,47.8687,47.896,47.8596,47.8687,204145.0
2019-03-11 13:35:00,52.7,52.73,52.69,52.7,117469.0,47.8778,47.9051,47.8687,47.8778,117469.0
2019-03-11 13:40:00,52.71,52.79,52.7,52.78,108035.0,47.8869,47.9596,47.8778,47.9505,108035.0
2019-03-11 13:45:00,52.77,52.78,52.73,52.74,92789.0,47.9414,47.9505,47.9051,47.9141,92789.0
2019-03-11 13:50:00,52.74,52.75,52.71,52.73,83014.0,47.9141,47.9232,47.8869,47.9051,83014.0
2019-03-11 13:55:00,52.73,52.77,52.72,52.76,83268.0,47.9051,47.9414,47.896,47.9323,83268.0
2019-03-11 14:00:00,52.76,52.78,52.73,52.76,204303.0,47.9323,47.9505,47.9051,47.9323,204303.0
2019-03-11 14:05:00,52.75,52.78,52.72,52.74,112638.0,47.9232,47.9505,47.896,47.9141,112638.0
2019-03-11 14:10:00,52.74,52.77,52.73,52.75,98851.0,47.9141,47.9414,47.9051,47.9232,98851.0
2019-03-11 14:15:00,52.74,52.74,52.7,52.72,121721.0,47.9141,47.9141,47.8778,47.896,121721.0
2019-03-11 14:20:00,52.72,52.76,52.71,52.76,129861.0,47.896,47.9323,47.8869,47.9323,129861.0
2019-03-11 14:25:00,52.75,52.76,52.72,52.73,91647.0,47.9232,47.9323,47.896,47.9051,91647.0
2019-03-11 14:30:00,52.72,52.76,52.7,52.74,220219.0,47.896,47.9323,47.8778,47.9141,220219.0
2019-03-11 14:35:00,52.75,52.82,52.72,52.8,150026.0,47.9232,47.9868,47.896,47.9687,150026.0
2019-03-11 14:40:00,52.8,52.84,52.8,52.82,136913.0,47.9687,48.005,47.9687,47.9868,136913.0
2019-03-11 14:45:00,52.81,52.84,52.8,52.81,119844.0,47.9777,48.005,47.9687,47.9777,119844.0
2019-03-11 14:50:00,52.82,52.84,52.79,52.82,138148.0,47.9868,48.005,47.9596,47.9868,138148.0
2019-03-11 14:55:00,52.83,52.85,52.8,52.84,134743.0,47.9959,48.0141,47.9687,48.005,134743.0
2019-03-11 15:00:00,52.83,52.84,52.8,52.81,160284.0,47.9959,48.005,47.9687,47.9777,160284.0
2019-03-11 15:05:00,52.81,52.85,52.8,52.84,115928.0,47.9777,48.0141,47.9687,48.005,115928.0
2019-03-11 15:10:00,52.84,52.89,52.83,52.87,208032.0,48.005,48.0504,47.9959,48.0323,208032.0
2019-03-11 15:15:00,52.86,52.87,52.84,52.87,177406.0,48.0232,48.0323,48.005,48.0323,177406.0
2019-03-11 15:20:00,52.88,52.91,52.86,52.91,177761.0,48.0413,48.0686,48.0232,48.0686,177761.0
2019-03-11 15:25:00,52.91,52.91,52.83,52.84,160674.0,48.0686,48.0686,47.9959,48.005,160674.0
2019-03-11 15:30:00,52.84,52.85,52.8,52.83,252632.0,48.005,48.0141,47.9687,47.9959,252632.0
2019-03-11 15:35:00,52.83,52.84,52.79,52.8,265422.0,47.9959,48.005,47.9596,47.9687,265422.0
2019-03-11 15:40:00,52.8,52.81,52.77,52.81,314253.0,47.9687,47.9777,47.9414,47.9777,314253.0
2019-03-11 15:45:00,52.81,52.84,52.75,52.75,369716.0,47.9777,48.005,47.9232,47.9232,369716.0
2019-03-11 15:50:00,52.75,52.77,52.69,52.71,335159.0,47.9232,47.9414,47.8687,47.8869,335159.0
2019-03-11 15:55:00,52.7,52.71,52.64,52.67,1090399.0,47.8778,47.8869,47.8233,47.8506,1090399.0
2019-03-12 09:30:00,52.67,52.98,52.58,52.96,444793.0,47.8506,48.1322,47.7688,48.114,444793.0
2019-03-12 09:35:00,52.97,53.07,52.89,53.07,394224.0,48.1231,48.214,48.0504,48.214,394224.0
2019-03-12 09:40:00,53.07,53.09,52.96,53.01,207580.0,48.214,48.2321,48.114,48.1594,207580.0
2019-03-12 09:45:00,53.01,53.08,52.93,52.98,219884.0,48.1594,48.223,48.0868,48.1322,219884.0
2019-03-12 09:50:00,52.98,53.13,52.95,53.1,307370.0,48.1322,48.2685,48.1049,48.2412,307370.0
2019-03-12 09:55:00,53.1,53.12,53.02,53.07,238419.0,48.2412,48.2594,48.1685,48.214,238419.0
2019-03-12 10:00:00,53.07,53.1,52.94,53.03,255856.0,48.214,48.2412,48.0958,48.1776,255856.0
2019-03-12 10:05:00,53.03,53.12,52.99,53.0,238777.0,48.1776,48.2594,48.1413,48.1504,238777.0
2019-03-12 10:10:00,53.0,53.05,52.97,53.0,249676.0,48.1504,48.1958,48.1231,48.1504,249676.0
2019-03-12 10:15:00,52.99,53.04,52.96,53.03,248414.0,48.1413,48.1867,48.114,48.1776,248414.0
2019-03-12 10:20:00,53.04,53.1,52.98,52.99,233011.0,48.1867,48.2412,48.1322,48.1413,233011.0
2019-03-12 10:25:00,52.99,53.02,52.94,53.0,182155.0,48.1413,48.1685,48.0958,48.1504,182155.0
2019-03-12 10:30:00,53.0,53.14,52.98,53.07,248706.0,48.1504,48.2775,48.1322,48.214,248706.0
2019-03-12 10:35:00,53.07,53.12,53.03,53.1,200628.0,48.214,48.2594,48.1776,48.2412,200628.0
2019-03-12 10:40:00,53.1,53.15,53.06,53.08,177454.0,48.2412,48.2866,48.2049,48.223,177454.0
2019-03-12 10:45:00,53.09,53.19,53.08,53.17,196137.0,48.2321,48.323,48.223,48.3048,196137.0
2019-03-12 10:50:00,53.17,53.27,53.16,53.26,307751.0,48.3048,48.3956,48.2957,48.3866,307751.0
2019-03-12 10:55:00,53.26,53.26,53.19,53.23,166431.0,48.3866,48.3866,48.323,48.3593,166431.0
2019-03-12 11:00:00,53.23,53.23,53.13,53.18,290716.0,48.3593,48.3593,48.2685,48.3139,290716.0
2019-03-12 11:05:00,53.19,53.21,53.14,53.19,130479.0,48.323,48.3411,48.2775,48.323,130479.0
2019-03-12 11:10:00,53.2,53.24,53.14,53.16,135167.0,48.3321,48.3684,48.2775,48.2957,135167.0
2019-03-12 11:15:00,53.16,53.17,53.07,53.13,163989.0,48.2957,48.3048,48.214,48.2685,163989.0
2019-03-12 11:20:00,53.13,53.13,53.06,53.11,150661.0,48.2685,48.2685,48.2049,48.2503,150661.0
2019-03-12 11:25:00,53.1,53.12,53.02,53.1,151130.0,48.2412,48.2594,48.1685,48.2412,151130.0
2019-03-12 11:30:00,53.1,53.13,53.07,53.13,99053.0,48.2412,48.2685,48.214,48.2685,99053.0
2019-03-12 11:35:00,53.13,53.17,53.13,53.14,93198.0,48.2685,48.3048,48.2685,48.2775,93198.0
2019-03-12 11:40:00,53.15,53.15,53.1,53.14,107397.0,48.2866,48.2866,48.2412,48.2775,107397.0
2019-03-12 11:45:00,53.14,53.18,53.13,53.17,98477.0,48.2775,48.3139,48.2685,48.3048,98477.0
2019-03-12 11:50:00,53.18,53.24,53.17,53.23,113417.0,48.3139,48.3684,48.3048,48.3593,113417.0
2019-03-12 11:55:00,53.23,53.29,53.22,53.29,123330.0,48.3593,48.4138,48.3502,48.4138,123330.0
2019-03-12 12:00:00,53.29,53.29,53.16,53.16,153786.0,48.4138,48.4138,48.2957,48.2957,153786.0
2019-03-12 12:05:00,53.17,53.17,53.03,53.08,153494.0,48.3048,48.3048,48.1776,48.223,153494.0
2019-03-12 12:10:00,53.09,53.17,53.08,53.16,91415.0,48.2321,48.3048,48.223,48.2957,91415.0
2019-03-12 12:15:00,53.16,53.2,53.16,53.17,102632.0,48.2957,48.3321,48.2957,48.3048,102632.0
2019-03-12 12:20:00,53.16,53.21,53.15,53.2,84935.0,48.2957,48.3411,48.2866,48.3321,84935.0
2019-03-12 12:25:00,53.2,53.22,53.13,53.16,83726.0,48.3321,48.3502,48.2685,48.2957,83726.0
2019-03-12 12:30:00,53.16,53.2,53.12,53.14,198257.0,48.2957,48.3321,48.2594,48.2775,198257.0
2019-03-12 12:35:00,53.14,53.16,53.0,53.02,131600.0,48.2775,48.2957,48.1504,48.1685,131600.0
2019-03-12 12:40:00,53.02,53.1,53.01,53.05,99131.0,48.1685,48.2412,48.1594,48.1958,99131.0
2019-03-12 12:45:00,53.05,53.1,53.03,53.04,102407.0,48.1958,48.2412,48.1776,48.1867,102407.0
2019-03-12 12:50:00,53.04,53.05,52.99,53.04,103377.0,48.1867,48.1958,48.1413,48.1867,103377.0
2019-03-12 12:55:00,53.04,53.05,53.02,53.05,93942.0,48.1867,48.1958,48.1685,48.1958,93942.0
2019-03-12 13:00:00,53.05,53.09,53.03,53.05,93178.0,48.1958,48.2321,48.1776,48.1958,93178.0
2019-03-12 13:05:00,53.05,53.1,53.04,53.1,72001.0,48.1958,48.2412,48.1867,48.2412,72001.0
2019-03-12 13:10:00,53.1,53.1,53.03,53.04,98128.0,48.2412,48.2412,48.1776,48.1867,98128.0
2019-03-12 13:15:00,53.04,53.05,53.02,53.05,54685.0,48.1867,48.1958,48.1685,48.1958,54685.0
2019-03-12 13:20:00,53.05,53.07,53.0,53.07,107680.0,48.1958,48.214,48.1504,48.214,107680.0
2019-03-12 13:25:00,53.06,53.08,53.03,53.04,128090.0,48.2049,48.223,48.1776,48.1867,128090.0
2019-03-12 13:30:00,53.04,53.06,53.03,53.05,136353.0,48.1867,48.2049,48.1776,48.1958,136353.0
2019-03-12 13:35:00,53.05,53.11,53.02,53.07,109504.0,48.1958,48.2503,48.1685,48.214,109504.0
2019-03-12 13:40:00,53.07,53.08,53.0,53.08,163238.0,48.214,48.223,48.1504,48.223,163238.0
2019-03-12 13:45:00,53.08,53.11,53.05,53.09,99266.0,48.223,48.2503,48.1958,48.2321,99266.0
2019-03-12 13:50:00,53.09,53.12,53.07,53.1,157269.0,48.2321,48.2594,48.214,48.2412,157269.0
2019-03-12 13:55:00,53.1,53.11,53.03,53.07,89644.0,48.2412,48.2503,48.1776,48.214,89644.0
2019-03-12 14:00:00,53.07,53.1,53.05,53.08,79331.0,48.214,48.2412,48.1958,48.223,79331.0
2019-03-12 14:05:00,53.08,53.09,53.02,53.05,127470.0,48.223,48.2321,48.1685,48.1958,127470.0
2019-03-12 14:10:00,53.05,53.12,53.04,53.09,150207.0,48.1958,48.2594,48.1867,48.2321,150207.0
2019-03-12 14:15:00,53.09,53.11,53.02,53.03,161076.0,48.2321,48.2503,48.1685,48.1776,161076.0
2019-03-12 14:20:00,53.03,53.05,52.97,52.99,220537.0,48.1776,48.1958,48.1231,48.1413,220537.0
2019-03-12 14:25:00,52.99,53.0,52.94,52.95,145684.0,48.1413,48.1504,48.0958,48.1049,145684.0
2019-03-12 14:30:00,52.95,52.99,52.89,52.93,213202.0,48.1049,48.1413,48.0504,48.0868,213202.0
2019-03-12 14:35:00,52.93,53.0,52.93,52.98,101581.0,48.0868,48.1504,48.0868,48.1322,101581.0
2019-03-12 14:40:00,52.99,53.0,52.94,52.98,154288.0,48.1413,48.1504,48.0958,48.1322,154288.0
2019-03-12 14:45:00,52.98,53.0,52.96,52.98,116201.0,48.1322,48.1504,48.114,48.1322,116201.0
2019-03-12 14:50:00,52.99,53.0,52.93,52.96,134818.0,48.1413,48.1504,48.0868,48.114,134818.0
2019-03-12 14:55:00,52.96,52.99,52.92,52.95,179400.0,48.114,48.1413,48.0777,48.1049,179400.0
2019-03-12 15:00:00,52.95,52.97,52.91,52.94,165506.0,48.1049,48.1231,48.0686,48.0958,165506.0
2019-03-12 15:05:00,52.94,52.98,52.93,52.93,154805.0,48.0958,48.1322,48.0868,48.0868,154805.0
2019-03-12 15:10:00,52.93,52.95,52.83,52.85,199093.0,48.0868,48.1049,47.9959,48.0141,199093.0
2019-03-12 15:15:00,52.85,52.86,52.8,52.8,154277.0,48.0141,48.0232,47.9687,47.9687,154277.0
2019-03-12 15:20:00,52.8,52.83,52.75,52.81,193359.0,47.9687,47.9959,47.9232,47.9777,193359.0
2019-03-12 15:25:00,52.82,52.85,52.81,52.83,223353.0,47.9868,48.0141,47.9777,47.9959,223353.0
2019-03-12 15:30:00,52.83,52.83,52.77,52.82,238056.0,47.9959,47.9959,47.9414,47.9868,238056.0
2019-03-12 15:35:00,52.81,52.83,52.77,52.83,295309.0,47.9777,47.9959,47.9414,47.9959,295309.0
2019-03-12 15:40:00,52.83,52.91,52.79,52.9,345739.0,47.9959,48.0686,47.9596,48.0595,345739.0
2019-03-12 15:45:00,52.9,52.94,52.88,52.89,361677.0,48.0595,48.0958,48.0413,48.0504,361677.0
2019-03-12 15:50:00,52.88,52.89,52.82,52.84,441575.0,48.0413,48.0504,47.9868,48.005,441575.0
2019-03-12 15:55:00,52.83,52.84,52.71,52.81,937707.0,47.9959,48.005,47.8869,47.9777,937707.0
2019-03-13 09:30:00,53.06,53.24,52.74,53.12,638303.0,48.2049,48.3684,47.9141,48.2594,638303.0
2019-03-13 09:35:00,53.12,53.21,53.08,53.18,275422.0,48.2594,48.3411,48.223,48.3139,275422.0
2019-03-13 09:40:00,53.18,53.23,53.12,53.16,233621.0,48.3139,48.3593,48.2594,48.2957,233621.0
2019-03-13 09:45:00,53.17,53.21,53.16,53.19,247371.0,48.3048,48.3411,48.2957,48.323,247371.0
2019-03-13 09:50:00,53.19,53.2,53.15,53.2,271975.0,48.323,48.3321,48.2866,48.3321,271975.0
2019-03-13 09:55:00,53.2,53.26,53.15,53.22,260094.0,48.3321,48.3866,48.2866,48.3502,260094.0
2019-03-13 10:00:00,53.22,53.28,53.2,53.23,175012.0,48.3502,48.4047,48.3321,48.3593,175012.0
2019-03-13 10:05:00,53.24,53.29,53.19,53.23,205773.0,48.3684,48.4138,48.323,48.3593,205773.0
2019-03-13 10:10:00,53.23,53.26,53.2,53.25,114682.0,48.3593,48.3866,48.3321,48.3775,114682.0
2019-03-13 10:15:00,53.24,53.24,53.17,53.23,168182.0,48.3684,48.3684,48.3048,48.3593,168182.0
2019-03-13 10:20:00,53.23,53.26,53.16,53.2,129746.0,48.3593,48.3866,48.2957,48.3321,129746.0
2019-03-13 10:25:00,53.19,53.24,53.17,53.2,158441.0,48.323,48.3684,48.3048,48.3321,158441.0
2019-03-13 10:30:00,53.21,53.23,53.17,53.21,129468.0,48.3411,48.3593,48.3048,48.3411,129468.0
2019-03-13 10:35:00,53.22,53.23,53.2,53.22,169696.0,48.3502,48.3593,48.3321,48.3502,169696.0
2019-03-13 10:40:00,53.23,53.24,53.13,53.15,160834.0,48.3593,48.3684,48.2685,48.2866,160834.0
2019-03-13 10:45:00,53.14,53.19,53.12,53.19,173717.0,48.2775,48.323,48.2594,48.323,173717.0
2019-03-13 10:50:00,53.19,53.23,53.18,53.22,141268.0,48.323,48.3593,48.3139,48.3502,141268.0
2019-03-13 10:55:00,53.22,53.22,53.14,53.16,158462.0,48.3502,48.3502,48.2775,48.2957,158462.0
2019-03-13 11:00:00,53.16,53.24,53.15,53.22,251313.0,48.2957,48.3684,48.2866,48.3502,251313.0
2019-03-13 11:05:00,53.22,53.24,53.21,53.21,180932.0,48.3502,48.3684,48.3411,48.3411,180932.0
2019-03-13 11:10:00,53.21,53.25,53.18,53.22,179087.0,48.3411,48.3775,48.3139,48.3502,179087.0
2019-03-13 11:15:00,53.22,53.29,53.21,53.28,196641.0,48.3502,48.4138,48.3411,48.4047,196641.0
2019-03-13 11:20:00,53.28,53.28,53.24,53.26,159656.0,48.4047,48.4047,48.3684,48.3866,159656.0
2019-03-13 11:25:00,53.27,53.28,53.25,53.26,227619.0,48.3956,48.4047,48.3775,48.3866,227619.0
2019-03-13 11:30:00,53.26,53.3,53.25,53.3,156092.0,48.3866,48.4229,48.3775,48.4229,156092.0
2019-03-13 11:35:00,53.29,53.35,53.27,53.31,284525.0,48.4138,48.4683,48.3956,48.432,284525.0
2019-03-13 11:40:00,53.32,53.34,53.28,53.3,115913.0,48.4411,48.4592,48.4047,48.4229,115913.0
2019-03-13 11:45:00,53.3,53.34,53.3,53.33,167005.0,48.4229,48.4592,48.4229,48.4502,167005.0
2019-03-13 11:50:00,53.33,53.37,53.31,53.37,141093.0,48.4502,48.4865,48.432,48.4865,141093.0
2019-03-13 11:55:00,53.36,53.39,53.33,53.37,137805.0,48.4774,48.5047,48.4502,48.4865,137805.0
2019-03-13 12:00:00,53.37,53.43,53.36,53.43,150162.0,48.4865,48.541,48.4774,48.541,150162.0
2019-03-13 12:05:00,53.43,53.47,53.42,53.43,159172.0,48.541,48.5773,48.5319,48.541,159172.0
2019-03-13 12:10:00,53.43,53.46,53.42,53.45,142229.0,48.541,48.5683,48.5319,48.5592,142229.0
2019-03-13 12:15:00,53.45,53.46,53.4,53.41,160131.0,48.5592,48.5683,48.5138,48.5228,160131.0
2019-03-13 12:20:00,53.42,53.45,53.4,53.41,126008.0,48.5319,48.5592,48.5138,48.5228,126008.0
2019-03-13 12:25:00,53.41,53.42,53.38,53.4,252125.0,48.5228,48.5319,48.4956,48.5138,252125.0
2019-03-13 12:30:00,53.4,53.47,53.4,53.44,150027.0,48.5138,48.5773,48.5138,48.5501,150027.0
2019-03-13 12:35:00,53.44,53.46,53.39,53.4,142223.0,48.5501,48.5683,48.5047,48.5138,142223.0
2019-03-13 12:40:00,53.41,53.47,53.39,53.46,112983.0,48.5228,48.5773,48.5047,48.5683,112983.0
2019-03-13 12:45:00,53.46,53.46,53.42,53.43,129572.0,48.5683,48.5683,48.5319,48.541,129572.0
2019-03-13 12:50:00,53.43,53.44,53.41,53.44,108542.0,48.541,48.5501,48.5228,48.5501,108542.0
2019-03-13 12:55:00,53.44,53.44,53.4,53.4,161265.0,48.5501,48.5501,48.5138,48.5138,161265.0
2019-03-13 13:00:00,53.41,53.43,53.39,53.41,158792.0,48.5228,48.541,48.5047,48.5228,158792.0
2019-03-13 13:05:00,53.41,53.42,53.38,53.41,169379.0,48.5228,48.5319,48.4956,48.5228,169379.0
2019-03-13 13:10:00,53.41,53.43,53.41,53.43,132533.0,48.5228,48.541,48.5228,48.541,132533.0
2019-03-13 13:15:00,53.43,53.43,53.39,53.4,190965.0,48.541,48.541,48.5047,48.5138,190965.0
2019-03-13 13:20:00,53.39,53.42,53.38,53.41,93736.0,48.5047,48.5319,48.4956,48.5228,93736.0
2019-03-13 13:25:00,53.41,53.41,53.38,53.39,115134.0,48.5228,48.5228,48.4956,48.5047,115134.0
2019-03-13 13:30:00,53.39,53.4,53.35,53.38,194665.0,48.5047,48.5138,48.4683,48.4956,194665.0
2019-03-13 13:35:00,53.39,53.41,53.37,53.41,109237.0,48.5047,48.5228,48.4865,48.5228,109237.0
2019-03-13 13:40:00,53.41,53.42,53.31,53.32,213849.0,48.5228,48.5319,48.432,48.4411,213849.0
2019-03-13 13:45:00,53.32,53.36,53.3,53.34,149110.0,48.4411,48.4774,48.4229,48.4592,149110.0
2019-03-13 13:50:00,53.35,53.38,53.34,53.37,169483.0,48.4683,48.4956,48.4592,48.4865,169483.0
2019-03-13 13:55:00,53.38,53.4,53.37,53.4,120451.0,48.4956,48.5138,48.4865,48.5138,120451.0
2019-03-13 14:00:00,53.4,53.42,53.36,53.4,223080.0,48.5138,48.5319,48.4774,48.5138,223080.0
2019-03-13 14:05:00,53.4,53.41,53.38,53.38,141737.0,48.5138,48.5228,48.4956,48.4956,141737.0
2019-03-13 14:10:00,53.39,53.4,53.34,53.36,157416.0,48.5047,48.5138,48.4592,48.4774,157416.0
2019-03-13 14:15:00,53.36,53.37,53.35,53.37,120009.0,48.4774,48.4865,48.4683,48.4865,120009.0
2019-03-13 14:20:00,53.37,53.38,53.34,53.37,153012.0,48.4865,48.4956,48.4592,48.4865,153012.0
2019-03-13 14:25:00,53.37,53.37,53.34,53.36,171871.0,48.4865,48.4865,48.4592,48.4774,171871.0
2019-03-13 14:30:00,53.35,53.36,53.31,53.36,134291.0,48.4683,48.4774,48.432,48.4774,134291.0
2019-03-13 14:35:00,53.35,53.36,53.33,53.36,141563.0,48.4683,48.4774,48.4502,48.4774,141563.0
2019-03-13 14:40:00,53.36,53.36,53.28,53.3,174636.0,48.4774,48.4774,48.4047,48.4229,174636.0
2019-03-13 14:45:00,53.3,53.31,53.25,53.28,196784.0,48.4229,48.432,48.3775,48.4047,196784.0
2019-03-13 14:50:00,53.28,53.31,53.25,53.29,159869.0,48.4047,48.432,48.3775,48.4138,159869.0
2019-03-13 14:55:00,53.29,53.33,53.28,53.31,174335.0,48.4138,48.4502,48.4047,48.432,174335.0
2019-03-13 15:00:00,53.31,53.31,53.27,53.28,137454.0,48.432,48.432,48.3956,48.4047,137454.0
2019-03-13 15:05:00,53.28,53.29,53.25,53.25,146111.0,48.4047,48.4138,48.3775,48.3775,146111.0
2019-03-13 15:10:00,53.26,53.28,53.18,53.19,227505.0,48.3866,48.4047,48.3139,48.323,227505.0
2019-03-13 15:15:00,53.19,53.22,53.16,53.21,153204.0,48.323,48.3502,48.2957,48.3411,153204.0
2019-03-13 15:20:00,53.2,53.23,53.15,53.23,175592.0,48.3321,48.3593,48.2866,48.3593,175592.0
2019-03-13 15:25:00,53.23,53.25,53.2,53.21,168697.0,48.3593,48.3775,48.3321,48.3411,168697.0
2019-03-13 15:30:00,53.2,53.22,53.19,53.2,300395.0,48.3321,48.3502,48.323,48.3321,300395.0
2019-03-13 15:35:00,53.21,53.24,53.19,53.2,291196.0,48.3411,48.3684,48.323,48.3321,291196.0
2019-03-13 15:40:00,53.19,53.21,53.17,53.2,314870.0,48.323,48.3411,48.3048,48.3321,314870.0
2019-03-13 15:45:00,53.21,53.25,53.16,53.16,411400.0,48.3411,48.3775,48.2957,48.2957,411400.0
2019-03-13 15:50:00,53.17,53.18,53.11,53.11,407814.0,48.3048,48.3139,48.2503,48.2503,407814.0
2019-03-13 15:55:00,53.12,53.12,52.99,53.08,1165793.0,48.2594,48.2594,48.1413,48.223,1165793.0
2019-03-14 09:30:00,52.98,53.19,52.85,53.18,813255.0,48.1322,48.323,48.0141,48.3139,813255.0
2019-03-14 09:35:00,53.18,53.19,52.96,53.04,456575.0,48.3139,48.323,48.114,48.1867,456575.0
2019-03-14 09:40:00,53.04,53.12,52.97,52.97,241235.0,48.1867,48.2594,48.1231,48.1231,241235.0
2019-03-14 09:45:00,52.97,53.1,52.93,53.08,210371.0,48.1231,48.2412,48.0868,48.223,210371.0
2019-03-14 09:50:00,53.08,53.13,52.98,53.0,180649.0,48.223,48.2685,48.1322,48.1504,180649.0
2019-03-14 09:55:00,53.0,53.08,52.96,53.03,253865.0,48.1504,48.223,48.114,48.1776,253865.0
2019-03-14 10:00:00,53.03,53.03,52.89,52.9,199788.0,48.1776,48.1776,48.0504,48.0595,199788.0
2019-03-14 10:05:00,52.9,52.95,52.85,52.94,319762.0,48.0595,48.1049,48.0141,48.0958,319762.0
2019-03-14 10:10:00,52.95,53.01,52.94,53.0,151361.0,48.1049,48.1594,48.0958,48.1504,151361.0
2019-03-14 10:15:00,53.0,53.04,52.97,53.0,292521.0,48.1504,48.1867,48.1231,48.1504,292521.0
2019-03-14 10:20:00,53.0,53.06,52.99,53.03,330227.0,48.1504,48.2049,48.1413,48.1776,330227.0
2019-03-14 10:25:00,53.03,53.12,53.03,53.1,289662.0,48.1776,48.2594,48.1776,48.2412,289662.0
2019-03-14 10:30:00,53.1,53.21,53.08,53.19,323014.0,48.2412,48.3411,48.223,48.323,323014.0
2019-03-14 10:35:00,53.19,53.19,53.11,53.16,154304.0,48.323,48.323,48.2503,48.2957,154304.0
2019-03-14 10:40:00,53.16,53.18,53.13,53.15,166334.0,48.2957,48.3139,48.2685,48.2866,166334.0
2019-03-14 10:45:00,53.14,53.2,53.12,53.19,144512.0,48.2775,48.3321,48.2594,48.323,144512.0
2019-03-14 10:50:00,53.19,53.22,53.16,53.19,178097.0,48.323,48.3502,48.2957,48.323,178097.0
2019-03-14 10:55:00,53.19,53.24,53.15,53.22,131695.0,48.323,48.3684,48.2866,48.3502,131695.0
2019-03-14 11:00:00,53.22,53.22,53.16,53.19,131786.0,48.3502,48.3502,48.2957,48.323,131786.0
2019-03-14 11:05:00,53.19,53.25,53.17,53.21,117731.0,48.323,48.3775,48.3048,48.3411,117731.0
2019-03-14 11:10:00,53.2,53.28,53.18,53.26,177779.0,48.3321,48.4047,48.3139,48.3866,177779.0
2019-03-14 11:15:00,53.25,53.26,53.23,53.26,126355.0,48.3775,48.3866,48.3593,48.3866,126355.0
2019-03-14 11:20:00,53.26,53.34,53.23,53.28,154011.0,48.3866,48.4592,48.3593,48.4047,154011.0
2019-03-14 11:25:00,53.28,53.33,53.23,53.24,185589.0,48.4047,48.4502,48.3593,48.3684,185589.0
2019-03-14 11:30:00,53.24,53.31,53.24,53.31,223391.0,48.3684,48.432,48.3684,48.432,223391.0
2019-03-14 11:35:00,53.31,53.33,53.27,53.33,134780.0,48.432,48.4502,48.3956,48.4502,134780.0
2019-03-14 11:40:00,53.33,53.33,53.29,53.33,134356.0,48.4502,48.4502,48.4138,48.4502,134356.0
2019-03-14 11:45:00,53.33,53.37,53.31,53.35,109302.0,48.4502,48.4865,48.432,48.4683,109302.0
2019-03-14 11:50:00,53.35,53.36,53.31,53.32,150283.0,48.4683,48.4774,48.432,48.4411,150283.0
2019-03-14 11:55:00,53.32,53.34,53.31,53.32,151944.0,48.4411,48.4592,48.432,48.4411,151944.0
2019-03-14 12:00:00,53.32,53.37,53.31,53.37,149246.0,48.4411,48.4865,48.432,48.4865,149246.0
2019-03-14 12:05:00,53.37,53.4,53.36,53.37,138473.0,48.4865,48.5138,48.4774,48.4865,138473.0
2019-03-14 12:10:00,53.37,53.37,53.31,53.32,100972.0,48.4865,48.4865,48.432,48.4411,100972.0
2019-03-14 12:15:00,53.32,53.38,53.32,53.35,115827.0,48.4411,48.4956,48.4411,48.4683,115827.0
2019-03-14 12:20:00,53.35,53.37,53.33,53.33,129912.0,48.4683,48.4865,48.4502,48.4502,129912.0
2019-03-14 12:25:00,53.33,53.4,53.33,53.37,256646.0,48.4502,48.5138,48.4502,48.4865,256646.0
2019-03-14 12:30:00,53.37,53.39,53.32,53.34,208763.0,48.4865,48.5047,48.4411,48.4592,208763.0
2019-03-14 12:35:00,53.34,53.35,53.32,53.32,136057.0,48.4592,48.4683,48.4411,48.4411,136057.0
2019-03-14 12:40:00,53.32,53.33,53.29,53.3,129812.0,48.4411,48.4502,48.4138,48.4229,129812.0
2019-03-14 12:45:00,53.3,53.33,53.28,53.32,161671.0,48.4229,48.4502,48.4047,48.4411,161671.0
2019-03-14 12:50:00,53.32,53.33,53.26,53.29,141739.0,48.4411,48.4502,48.3866,48.4138,141739.0
2019-03-14 12:55:00,53.29,53.31,53.27,53.29,80449.0,48.4138,48.432,48.3956,48.4138,80449.0
2019-03-14 13:00:00,53.29,53.29,53.26,53.27,110620.0,48.4138,48.4138,48.3866,48.3956,110620.0
2019-03-14 13:05:00,53.27,53.28,53.24,53.28,79110.0,48.3956,48.4047,48.3684,48.4047,79110.0
2019-03-14 13:10:00,53.28,53.28,53.23,53.23,123105.0,48.4047,48.4047,48.3593,48.3593,123105.0
2019-03-14 13:15:00,53.24,53.26,53.22,53.23,102760.0,48.3684,48.3866,48.3502,48.3593,102760.0
2019-03-14 13:20:00,53.22,53.26,53.19,53.24,209992.0,48.3502,48.3866,48.323,48.3684,209992.0
2019-03-14 13:25:00,53.25,53.26,53.21,53.25,96915.0,48.3775,48.3866,48.3411,48.3775,96915.0
2019-03-14 13:30:00,53.25,53.3,53.25,53.29,116100.0,48.3775,48.4229,48.3775,48.4138,116100.0
2019-03-14 13:35:00,53.29,53.3,53.26,53.28,155973.0,48.4138,48.4229,48.3866,48.4047,155973.0
2019-03-14 13:40:00,53.28,53.3,53.24,53.26,156426.0,48.4047,48.4229,48.3684,48.3866,156426.0
2019-03-14 13:45:00,53.25,53.29,53.24,53.25,142042.0,48.3775,48.4138,48.3684,48.3775,142042.0
2019-03-14 13:50:00,53.26,53.26,53.16,53.17,156331.0,48.3866,48.3866,48.2957,48.3048,156331.0
2019-03-14 13:55:00,53.17,53.2,53.12,53.12,134915.0,48.3048,48.3321,48.2594,48.2594,134915.0
2019-03-14 14:00:00,53.13,53.14,53.1,53.1,128292.0,48.2685,48.2775,48.2412,48.2412,128292.0
2019-03-14 14:05:00,53.11,53.15,53.06,53.13,250399.0,48.2503,48.2866,48.2049,48.2685,250399.0
2019-03-14 14:10:00,53.13,53.13,53.07,53.08,160777.0,48.2685,48.2685,48.214,48.223,160777.0
2019-03-14 14:15:00,53.08,53.11,53.04,53.11,172345.0,48.223,48.2503,48.1867,48.2503,172345.0
2019-03-14 14:20:00,53.1,53.12,53.08,53.1,202303.0,48.2412,48.2594,48.223,48.2412,202303.0
2019-03-14 14:25:00,53.1,53.13,53.06,53.11,161124.0,48.2412,48.2685,48.2049,48.2503,161124.0
2019-03-14 14:30:00,53.11,53.11,53.03,53.04,375581.0,48.2503,48.2503,48.1776,48.1867,375581.0
2019-03-14 14:35:00,53.05,53.08,52.98,53.01,208048.0,48.1958,48.223,48.1322,48.1594,208048.0
2019-03-14 14:40:00,53.01,53.06,53.01,53.04,245043.0,48.1594,48.2049,48.1594,48.1867,245043.0
2019-03-14 14:45:00,53.05,53.12,53.04,53.08,315521.0,48.1958,48.2594,48.1867,48.223,315521.0
2019-03-14 14:50:00,53.08,53.11,53.05,53.11,387555.0,48.223,48.2503,48.1958,48.2503,387555.0
2019-03-14 14:55:00,53.11,53.17,53.09,53.16,312889.0,48.2503,48.3048,48.2321,48.2957,312889.0
2019-03-14 15:00:00,53.16,53.23,53.14,53.22,321228.0,48.2957,48.3593,48.2775,48.3502,321228.0
2019-03-14 15:05:00,53.22,53.24,53.17,53.23,226397.0,48.3502,48.3684,48.3048,48.3593,226397.0
2019-03-14 15:10:00,53.23,53.24,53.09,53.1,379130.0,48.3593,48.3684,48.2321,48.2412,379130.0
2019-03-14 15:15:00,53.1,53.11,53.08,53.08,390703.0,48.2412,48.2503,48.223,48.223,390703.0
2019-03-14 15:20:00,53.08,53.12,53.03,53.12,425654.0,48.223,48.2594,48.1776,48.2594,425654.0
2019-03-14 15:25:00,53.11,53.13,53.0,53.03,368073.0,48.2503,48.2685,48.1504,48.1776,368073.0
2019-03-14 15:30:00,53.03,53.04,53.0,53.01,447475.0,48.1776,48.1867,48.1504,48.1594,447475.0
2019-03-14 15:35:00,53.01,53.04,52.99,53.03,379709.0,48.1594,48.1867,48.1413,48.1776,379709.0
2019-03-14 15:40:00,53.03,53.08,53.02,53.03,673435.0,48.1776,48.223,48.1685,48.1776,673435.0
2019-03-14 15:45:00,53.03,53.03,52.99,53.0,834523.0,48.1776,48.1776,48.1413,48.1504,834523.0
2019-03-14 15:50:00,53.0,53.0,52.95,52.98,805017.0,48.1504,48.1504,48.1049,48.1322,805017.0
2019-03-14 15:55:00,52.97,53.04,52.95,53.04,1126061.0,48.1231,48.1867,48.1049,48.1867,1126061.0
2019-03-15 09:30:00,51.4,52.01,51.18,51.33,3533447.0,46.6968,47.2509,46.4969,46.6332,3533447.0
2019-03-15 09:35:00,51.32,51.44,51.0,51.29,901446.0,46.6241,46.7331,46.3334,46.5968,901446.0
2019-03-15 09:40:00,51.27,51.7,51.26,51.66,842693.0,46.5787,46.9693,46.5696,46.933,842693.0
2019-03-15 09:45:00,51.66,51.88,51.51,51.88,474673.0,46.933,47.1328,46.7967,47.1328,474673.0
2019-03-15 09:50:00,51.87,52.0,51.83,51.88,463860.0,47.1238,47.2419,47.0874,47.1328,463860.0
2019-03-15 09:55:00,51.89,52.0,51.73,51.76,459888.0,47.1419,47.2419,46.9966,47.0238,459888.0
2019-03-15 10:00:00,51.78,52.18,51.77,52.05,683583.0,47.042,47.4054,47.0329,47.2873,683583.0
2019-03-15 10:05:00,52.06,52.37,52.05,52.14,528546.0,47.2964,47.578,47.2873,47.369,528546.0
2019-03-15 10:10:00,52.15,52.39,52.03,52.03,438672.0,47.3781,47.5962,47.2691,47.2691,438672.0
2019-03-15 10:15:00,52.04,52.27,51.96,52.16,492632.0,47.2782,47.4872,47.2055,47.3872,492632.0
2019-03-15 10:20:00,52.17,52.47,52.16,52.45,372722.0,47.3963,47.6689,47.3872,47.6507,372722.0
2019-03-15 10:25:00,52.45,52.57,52.39,52.4,324585.0,47.6507,47.7597,47.5962,47.6053,324585.0
2019-03-15 10:30:00,52.41,52.81,52.39,52.74,463505.0,47.6143,47.9777,47.5962,47.9141,463505.0
2019-03-15 10:35:00,52.74,52.79,52.61,52.75,347098.0,47.9141,47.9596,47.796,47.9232,347098.0
2019-03-15 10:40:00,52.76,52.91,52.66,52.88,404099.0,47.9323,48.0686,47.8415,48.0413,404099.0
2019-03-15 10:45:00,52.88,52.89,52.65,52.72,346203.0,48.0413,48.0504,47.8324,47.896,346203.0
2019-03-15 10:50:00,52.72,52.93,52.67,52.91,341572.0,47.896,48.0868,47.8506,48.0686,341572.0
2019-03-15 10:55:00,52.91,53.08,52.9,52.99,388546.0,48.0686,48.223,48.0595,48.1413,388546.0
2019-03-15 11:00:00,52.99,53.04,52.75,52.75,371934.0,48.1413,48.1867,47.9232,47.9232,371934.0
2019-03-15 11:05:00,52.76,53.03,52.75,52.99,416656.0,47.9323,48.1776,47.9232,48.1413,416656.0
2019-03-15 11:10:00,52.98,53.01,52.89,52.93,193481.0,48.1322,48.1594,48.0504,48.0868,193481.0
2019-03-15 11:15:00,52.94,53.0,52.86,52.99,240383.0,48.0958,48.1504,48.0232,48.1413,240383.0
2019-03-15 11:20:00,52.99,53.07,52.93,53.05,446273.0,48.1413,48.214,48.0868,48.1958,446273.0
2019-03-15 11:25:00,53.04,53.05,52.87,52.91,258871.0,48.1867,48.1958,48.0323,48.0686,258871.0
2019-03-15 11:30:00,52.91,52.95,52.75,52.83,316874.0,48.0686,48.1049,47.9232,47.9959,316874.0
2019-03-15 11:35:00,52.84,52.9,52.76,52.83,278081.0,48.005,48.0595,47.9323,47.9959,278081.0
2019-03-15 11:40:00,52.84,52.94,52.78,52.8,316696.0,48.005,48.0958,47.9505,47.9687,316696.0
2019-03-15 11:45:00,52.8,52.9,52.76,52.9,268996.0,47.9687,48.0595,47.9323,48.0595,268996.0
2019-03-15 11:50:00,52.88,53.03,52.87,52.88,355929.0,48.0413,48.1776,48.0323,48.0413,355929.0
2019-03-15 11:55:00,52.87,52.9,52.78,52.9,204697.0,48.0323,48.0595,47.9505,48.0595,204697.0
2019-03-15 12:00:00,52.91,52.91,52.78,52.8,210670.0,48.0686,48.0686,47.9505,47.9687,210670.0
2019-03-15 12:05:00,52.8,52.9,52.79,52.9,260628.0,47.9687,48.0595,47.9596,48.0595,260628.0
2019-03-15 12:10:00,52.91,52.98,52.83,52.85,238082.0,48.0686,48.1322,47.9959,48.0141,238082.0
2019-03-15 12:15:00,52.86,53.02,52.84,53.02,264837.0,48.0232,48.1685,48.005,48.1685,264837.0
2019-03-15 12:20:00,53.02,53.06,52.98,53.02,211801.0,48.1685,48.2049,48.1322,48.1685,211801.0
2019-03-15 12:25:00,53.02,53.08,52.98,53.04,186880.0,48.1685,48.223,48.1322,48.1867,186880.0
2019-03-15 12:30:00,53.04,53.08,52.99,53.08,249501.0,48.1867,48.223,48.1413,48.223,249501.0
2019-03-15 12:35:00,53.07,53.12,53.02,53.03,281341.0,48.214,48.2594,48.1685,48.1776,281341.0
2019-03-15 12:40:00,53.03,53.11,53.02,53.04,201990.0,48.1776,48.2503,48.1685,48.1867,201990.0
2019-03-15 12:45:00,53.05,53.1,53.04,53.07,163668.0,48.1958,48.2412,48.1867,48.214,163668.0
2019-03-15 12:50:00,53.08,53.1,53.05,53.05,168683.0,48.223,48.2412,48.1958,48.1958,168683.0
2019-03-15 12:55:00,53.06,53.12,53.0,53.11,300641.0,48.2049,48.2594,48.1504,48.2503,300641.0
2019-03-15 13:00:00,53.11,53.13,53.04,53.05,316129.0,48.2503,48.2685,48.1867,48.1958,316129.0
2019-03-15 13:05:00,53.05,53.19,53.02,53.18,338541.0,48.1958,48.323,48.1685,48.3139,338541.0
2019-03-15 13:10:00,53.18,53.22,53.12,53.2,385979.0,48.3139,48.3502,48.2594,48.3321,385979.0
2019-03-15 13:15:00,53.2,53.24,53.18,53.22,227042.0,48.3321,48.3684,48.3139,48.3502,227042.0
2019-03-15 13:20:00,53.22,53.33,53.2,53.32,245209.0,48.3502,48.4502,48.3321,48.4411,245209.0
2019-03-15 13:25:00,53.32,53.39,53.27,53.31,280916.0,48.4411,48.5047,48.3956,48.432,280916.0
2019-03-15 13:30:00,53.31,53.38,53.3,53.3,184492.0,48.432,48.4956,48.4229,48.4229,184492.0
2019-03-15 13:35:00,53.3,53.32,53.23,53.23,176150.0,48.4229,48.4411,48.3593,48.3593,176150.0
2019-03-15 13:40:00,53.24,53.28,53.19,53.24,160763.0,48.3684,48.4047,48.323,48.3684,160763.0
2019-03-15 13:45:00,53.23,53.24,53.13,53.17,303535.0,48.3593,48.3684,48.2685,48.3048,303535.0
2019-03-15 13:50:00,53.18,53.2,53.08,53.15,161075.0,48.3139,48.3321,48.223,48.2866,161075.0
2019-03-15 13:55:00,53.15,53.19,53.13,53.15,142133.0,48.2866,48.323,48.2685,48.2866,142133.0
2019-03-15 14:00:00,53.15,53.18,53.14,53.16,170991.0,48.2866,48.3139,48.2775,48.2957,170991.0
2019-03-15 14:05:00,53.16,53.18,53.12,53.14,221165.0,48.2957,48.3139,48.2594,48.2775,221165.0
2019-03-15 14:10:00,53.14,53.17,53.11,53.12,271461.0,48.2775,48.3048,48.2503,48.2594,271461.0
2019-03-15 14:15:00,53.13,53.18,53.1,53.16,235732.0,48.2685,48.3139,48.2412,48.2957,235732.0
2019-03-15 14:20:00,53.16,53.17,53.08,53.11,241061.0,48.2957,48.3048,48.223,48.2503,241061.0
2019-03-15 14:25:00,53.11,53.13,53.06,53.09,274419.0,48.2503,48.2685,48.2049,48.2321,274419.0
2019-03-15 14:30:00,53.09,53.1,53.04,53.06,240614.0,48.2321,48.2412,48.1867,48.2049,240614.0
2019-03-15 14:35:00,53.06,53.07,52.94,53.05,393312.0,48.2049,48.214,48.0958,48.1958,393312.0
2019-03-15 14:40:00,53.05,53.07,52.97,52.99,262731.0,48.1958,48.214,48.1231,48.1413,262731.0
2019-03-15 14:45:00,53.0,53.01,52.94,52.98,180098.0,48.1504,48.1594,48.0958,48.1322,180098.0
2019-03-15 14:50:00,52.98,53.0,52.94,52.96,207396.0,48.1322,48.1504,48.0958,48.114,207396.0
2019-03-15 14:55:00,52.96,52.99,52.95,52.96,188773.0,48.114,48.1413,48.1049,48.114,188773.0
2019-03-15 15:00:00,52.96,52.96,52.88,52.9,276041.0,48.114,48.114,48.0413,48.0595,276041.0
2019-03-15 15:05:00,52.9,52.91,52.84,52.86,392436.0,48.0595,48.0686,48.005,48.0232,392436.0
2019-03-15 15:10:00,52.87,52.99,52.85,52.92,254168.0,48.0323,48.1413,48.0141,48.0777,254168.0
2019-03-15 15:15:00,52.92,52.92,52.83,52.85,405785.0,48.0777,48.0777,47.9959,48.0141,405785.0
2019-03-15 15:20:00,52.85,52.94,52.83,52.93,320255.0,48.0141,48.0958,47.9959,48.0868,320255.0
2019-03-15 15:25:00,52.93,52.99,52.91,52.98,220062.0,48.0868,48.1413,48.0686,48.1322,220062.0
2019-03-15 15:30:00,52.98,53.0,52.94,52.97,359753.0,48.1322,48.1504,48.0958,48.1231,359753.0
2019-03-15 15:35:00,52.97,53.01,52.94,53.01,506172.0,48.1231,48.1594,48.0958,48.1594,506172.0
2019-03-15 15:40:00,53.01,53.07,53.0,53.04,556413.0,48.1594,48.214,48.1504,48.1867,556413.0
2019-03-15 15:45:00,53.05,53.1,53.04,53.05,578968.0,48.1958,48.2412,48.1867,48.1958,578968.0
2019-03-15 15:50:00,53.06,53.06,52.91,53.0,760902.0,48.2049,48.2049,48.0686,48.1504,760902.0
2019-03-15 15:55:00,53.01,53.02,52.88,52.94,1920147.0,48.1594,48.1685,48.0413,48.0958,1920147.0
2019-03-18 09:30:00,52.87,53.38,52.78,53.28,626154.0,48.0323,48.4956,47.9505,48.4047,626154.0
2019-03-18 09:35:00,53.28,53.47,53.23,53.42,410073.0,48.4047,48.5773,48.3593,48.5319,410073.0
2019-03-18 09:40:00,53.43,53.57,53.34,53.35,645758.0,48.541,48.6682,48.4592,48.4683,645758.0
2019-03-18 09:45:00,53.35,53.55,53.34,53.55,319575.0,48.4683,48.65,48.4592,48.65,319575.0
2019-03-18 09:50:00,53.55,53.64,53.52,53.64,229572.0,48.65,48.7318,48.6228,48.7318,229572.0
2019-03-18 09:55:00,53.63,53.79,53.62,53.74,450544.0,48.7227,48.8681,48.7136,48.8226,450544.0
2019-03-18 10:00:00,53.74,53.8,53.74,53.79,453407.0,48.8226,48.8772,48.8226,48.8681,453407.0
2019-03-18 10:05:00,53.79,53.81,53.74,53.8,498398.0,48.8681,48.8862,48.8226,48.8772,498398.0
2019-03-18 10:10:00,53.8,53.8,53.69,53.74,557882.0,48.8772,48.8772,48.7772,48.8226,557882.0
2019-03-18 10:15:00,53.74,53.8,53.73,53.8,391705.0,48.8226,48.8772,48.8136,48.8772,391705.0
2019-03-18 10:20:00,53.79,53.81,53.77,53.78,277438.0,48.8681,48.8862,48.8499,48.859,277438.0
2019-03-18 10:25:00,53.78,53.8,53.77,53.8,257876.0,48.859,48.8772,48.8499,48.8772,257876.0
2019-03-18 10:30:00,53.8,53.8,53.7,53.78,327636.0,48.8772,48.8772,48.7863,48.859,327636.0
2019-03-18 10:35:00,53.79,53.8,53.72,53.79,231252.0,48.8681,48.8772,48.8045,48.8681,231252.0
2019-03-18 10:40:00,53.79,53.82,53.74,53.79,470211.0,48.8681,48.8953,48.8226,48.8681,470211.0
2019-03-18 10:45:00,53.79,53.81,53.73,53.8,287284.0,48.8681,48.8862,48.8136,48.8772,287284.0
2019-03-18 10:50:00,53.8,53.96,53.77,53.93,482512.0,48.8772,49.0225,48.8499,48.9953,482512.0
2019-03-18 10:55:00,53.94,53.96,53.86,53.94,461693.0,49.0043,49.0225,48.9317,49.0043,461693.0
2019-03-18 11:00:00,53.93,53.96,53.76,53.8,507601.0,48.9953,49.0225,48.8408,48.8772,507601.0
2019-03-18 11:05:00,53.8,53.8,53.67,53.74,206339.0,48.8772,48.8772,48.759,48.8226,206339.0
2019-03-18 11:10:00,53.74,53.8,53.67,53.77,188174.0,48.8226,48.8772,48.759,48.8499,188174.0
2019-03-18 11:15:00,53.77,53.78,53.69,53.71,151343.0,48.8499,48.859,48.7772,48.7954,151343.0
2019-03-18 11:20:00,53.72,53.72,53.58,53.62,154902.0,48.8045,48.8045,48.6773,48.7136,154902.0
2019-03-18 11:25:00,53.61,53.62,53.55,53.58,151191.0,48.7045,48.7136,48.65,48.6773,151191.0
2019-03-18 11:30:00,53.58,53.61,53.56,53.59,140795.0,48.6773,48.7045,48.6591,48.6864,140795.0
2019-03-18 11:35:00,53.59,53.66,53.55,53.66,140773.0,48.6864,48.75,48.65,48.75,140773.0
2019-03-18 11:40:00,53.65,53.69,53.63,53.65,196240.0,48.7409,48.7772,48.7227,48.7409,196240.0
2019-03-18 11:45:00,53.65,53.69,53.65,53.67,171836.0,48.7409,48.7772,48.7409,48.759,171836.0
2019-03-18 11:50:00,53.67,53.71,53.67,53.69,98452.0,48.759,48.7954,48.759,48.7772,98452.0
2019-03-18 11:55:00,53.69,53.7,53.64,53.69,101161.0,48.7772,48.7863,48.7318,48.7772,101161.0
2019-03-18 12:00:00,53.69,53.71,53.64,53.65,129938.0,48.7772,48.7954,48.7318,48.7409,129938.0
2019-03-18 12:05:00,53.64,53.66,53.56,53.59,140007.0,48.7318,48.75,48.6591,48.6864,140007.0
2019-03-18 12:10:00,53.58,53.61,53.55,53.61,102051.0,48.6773,48.7045,48.65,48.7045,102051.0
2019-03-18 12:15:00,53.61,53.63,53.59,53.6,84503.0,48.7045,48.7227,48.6864,48.6955,84503.0
2019-03-18 12:20:00,53.6,53.66,53.58,53.61,192535.0,48.6955,48.75,48.6773,48.7045,192535.0
2019-03-18 12:25:00,53.61,53.62,53.56,53.59,127173.0,48.7045,48.7136,48.6591,48.6864,127173.0
2019-03-18 12:30:00,53.59,53.62,53.57,53.61,95358.0,48.6864,48.7136,48.6682,48.7045,95358.0
2019-03-18 12:35:00,53.61,53.65,53.6,53.65,92157.0,48.7045,48.7409,48.6955,48.7409,92157.0
2019-03-18 12:40:00,53.64,53.68,53.62,53.67,189036.0,48.7318,48.7681,48.7136,48.759,189036.0
2019-03-18 12:45:00,53.66,53.7,53.66,53.7,56030.0,48.75,48.7863,48.75,48.7863,56030.0
2019-03-18 12:50:00,53.7,53.71,53.68,53.71,96750.0,48.7863,48.7954,48.7681,48.7954,96750.0
2019-03-18 12:55:00,53.71,53.71,53.69,53.7,89839.0,48.7954,48.7954,48.7772,48.7863,89839.0
2019-03-18 13:00:00,53.7,53.7,53.68,53.69,202116.0,48.7863,48.7863,48.7681,48.7772,202116.0
2019-03-18 13:05:00,53.69,53.7,53.68,53.7,86532.0,48.7772,48.7863,48.7681,48.7863,86532.0
2019-03-18 13:10:00,53.7,53.7,53.65,53.67,181104.0,48.7863,48.7863,48.7409,48.759,181104.0
2019-03-18 13:15:00,53.67,53.68,53.6,53.6,105689.0,48.759,48.7681,48.6955,48.6955,105689.0
2019-03-18 13:20:00,53.6,53.63,53.6,53.63,94533.0,48.6955,48.7227,48.6955,48.7227,94533.0
2019-03-18 13:25:00,53.63,53.64,53.58,53.59,154956.0,48.7227,48.7318,48.6773,48.6864,154956.0
2019-03-18 13:30:00,53.6,53.6,53.52,53.54,178862.0,48.6955,48.6955,48.6228,48.6409,178862.0
2019-03-18 13:35:00,53.54,53.58,53.52,53.58,132076.0,48.6409,48.6773,48.6228,48.6773,132076.0
2019-03-18 13:40:00,53.57,53.67,53.56,53.62,166460.0,48.6682,48.759,48.6591,48.7136,166460.0
2019-03-18 13:45:00,53.62,53.65,53.61,53.65,58738.0,48.7136,48.7409,48.7045,48.7409,58738.0
2019-03-18 13:50:00,53.65,53.69,53.64,53.69,74673.0,48.7409,48.7772,48.7318,48.7772,74673.0
2019-03-18 13:55:00,53.69,53.72,53.68,53.72,59274.0,48.7772,48.8045,48.7681,48.8045,59274.0
2019-03-18 14:00:00,53.72,53.74,53.69,53.71,131219.0,48.8045,48.8226,48.7772,48.7954,131219.0
2019-03-18 14:05:00,53.71,53.71,53.66,53.71,154607.0,48.7954,48.7954,48.75,48.7954,154607.0
2019-03-18 14:10:00,53.71,53.72,53.63,53.71,805329.0,48.7954,48.8045,48.7227,48.7954,805329.0
2019-03-18 14:15:00,53.71,53.73,53.64,53.66,187667.0,48.7954,48.8136,48.7318,48.75,187667.0
2019-03-18 14:20:00,53.66,53.67,53.61,53.66,109918.0,48.75,48.759,48.7045,48.75,109918.0
2019-03-18 14:25:00,53.67,53.68,53.64,53.66,96448.0,48.759,48.7681,48.7318,48.75,96448.0
2019-03-18 14:30:00,53.66,53.66,53.57,53.57,103136.0,48.75,48.75,48.6682,48.6682,103136.0
2019-03-18 14:35:00,53.57,53.61,53.55,53.58,117334.0,48.6682,48.7045,48.65,48.6773,117334.0
2019-03-18 14:40:00,53.57,53.6,53.56,53.56,79579.0,48.6682,48.6955,48.6591,48.6591,79579.0
2019-03-18 14:45:00,53.56,53.57,53.5,53.52,127377.0,48.6591,48.6682,48.6046,48.6228,127377.0
2019-03-18 14:50:00,53.52,53.53,53.45,53.48,185078.0,48.6228,48.6319,48.5592,48.5864,185078.0
2019-03-18 14:55:00,53.48,53.51,53.47,53.51,93310.0,48.5864,48.6137,48.5773,48.6137,93310.0
2019-03-18 15:00:00,53.5,53.52,53.48,53.5,120778.0,48.6046,48.6228,48.5864,48.6046,120778.0
2019-03-18 15:05:00,53.5,53.5,53.47,53.48,119500.0,48.6046,48.6046,48.5773,48.5864,119500.0
2019-03-18 15:10:00,53.48,53.49,53.44,53.45,171059.0,48.5864,48.5955,48.5501,48.5592,171059.0
2019-03-18 15:15:00,53.44,53.49,53.44,53.49,93710.0,48.5501,48.5955,48.5501,48.5955,93710.0
2019-03-18 15:20:00,53.49,53.51,53.48,53.5,113615.0,48.5955,48.6137,48.5864,48.6046,113615.0
2019-03-18 15:25:00,53.49,53.52,53.48,53.51,107157.0,48.5955,48.6228,48.5864,48.6137,107157.0
2019-03-18 15:30:00,53.51,53.56,53.48,53.55,172986.0,48.6137,48.6591,48.5864,48.65,172986.0
2019-03-18 15:35:00,53.56,53.56,53.53,53.54,188419.0,48.6591,48.6591,48.6319,48.6409,188419.0
2019-03-18 15:40:00,53.54,53.58,53.53,53.57,275407.0,48.6409,48.6773,48.6319,48.6682,275407.0
2019-03-18 15:45:00,53.57,53.6,53.52,53.53,373825.0,48.6682,48.6955,48.6228,48.6319,373825.0
2019-03-18 15:50:00,53.53,53.54,53.43,53.44,464562.0,48.6319,48.6409,48.541,48.5501,464562.0
2019-03-18 15:55:00,53.44,53.49,53.42,53.47,861725.0,48.5501,48.5955,48.5319,48.5773,861725.0
2019-03-19 09:30:00,53.8,53.99,53.75,53.97,613019.0,48.8772,49.0498,48.8317,49.0316,613019.0
2019-03-19 09:35:00,53.98,54.01,53.87,53.89,487280.0,49.0407,49.0679,48.9407,48.9589,487280.0
2019-03-19 09:40:00,53.89,53.94,53.76,53.91,225828.0,48.9589,49.0043,48.8408,48.9771,225828.0
2019-03-19 09:45:00,53.92,53.99,53.89,53.9,205930.0,48.9862,49.0498,48.9589,48.968,205930.0
2019-03-19 09:50:00,53.9,53.96,53.83,53.96,243345.0,48.968,49.0225,48.9044,49.0225,243345.0
2019-03-19 09:55:00,53.95,53.99,53.86,53.87,176761.0,49.0134,49.0498,48.9317,48.9407,176761.0
2019-03-19 10:00:00,53.87,53.99,53.87,53.91,218942.0,48.9407,49.0498,48.9407,48.9771,218942.0
2019-03-19 10:05:00,53.92,53.96,53.86,53.95,250857.0,48.9862,49.0225,48.9317,49.0134,250857.0
2019-03-19 10:10:00,53.95,54.0,53.94,53.98,259955.0,49.0134,49.0589,49.0043,49.0407,259955.0
2019-03-19 10:15:00,53.98,54.0,53.97,54.0,188883.0,49.0407,49.0589,49.0316,49.0589,188883.0
2019-03-19 10:20:00,53.99,54.0,53.95,53.97,109311.0,49.0498,49.0589,49.0134,49.0316,109311.0
2019-03-19 10:25:00,53.98,54.0,53.94,53.95,162123.0,49.0407,49.0589,49.0043,49.0134,162123.0
2019-03-19 10:30:00,53.96,54.09,53.95,54.05,361507.0,49.0225,49.1406,49.0134,49.1043,361507.0
2019-03-19 10:35:00,54.05,54.14,54.05,54.08,259110.0,49.1043,49.186,49.1043,49.1315,259110.0
2019-03-19 10:40:00,54.07,54.08,54.0,54.01,245235.0,49.1224,49.1315,49.0589,49.0679,245235.0
2019-03-19 10:45:00,54.0,54.08,53.98,54.05,343693.0,49.0589,49.1315,49.0407,49.1043,343693.0
2019-03-19 10:50:00,54.05,54.05,54.01,54.03,146565.0,49.1043,49.1043,49.0679,49.0861,146565.0
2019-03-19 10:55:00,54.03,54.05,54.01,54.04,256530.0,49.0861,49.1043,49.0679,49.0952,256530.0
2019-03-19 11:00:00,54.04,54.06,54.03,54.04,201023.0,49.0952,49.1134,49.0861,49.0952,201023.0
2019-03-19 11:05:00,54.04,54.05,53.96,54.0,171851.0,49.0952,49.1043,49.0225,49.0589,171851.0
2019-03-19 11:10:00,54.0,54.05,53.98,54.02,174443.0,49.0589,49.1043,49.0407,49.077,174443.0
2019-03-19 11:15:00,54.03,54.05,54.01,54.03,119739.0,49.0861,49.1043,49.0679,49.0861,119739.0
2019-03-19 11:20:00,54.04,54.1,54.03,54.09,91276.0,49.0952,49.1497,49.0861,49.1406,91276.0
2019-03-19 11:25:00,54.09,54.15,54.08,54.1,183213.0,49.1406,49.1951,49.1315,49.1497,183213.0
2019-03-19 11:30:00,54.09,54.09,54.01,54.09,179537.0,49.1406,49.1406,49.0679,49.1406,179537.0
2019-03-19 11:35:00,54.09,54.15,54.09,54.14,85605.0,49.1406,49.1951,49.1406,49.186,85605.0
2019-03-19 11:40:00,54.15,54.2,54.14,54.19,115413.0,49.1951,49.2406,49.186,49.2315,115413.0
2019-03-19 11:45:00,54.19,54.19,54.11,54.17,141899.0,49.2315,49.2315,49.1588,49.2133,141899.0
2019-03-19 11:50:00,54.17,54.18,54.13,54.15,106322.0,49.2133,49.2224,49.177,49.1951,106322.0
2019-03-19 11:55:00,54.15,54.2,54.14,54.17,192395.0,49.1951,49.2406,49.186,49.2133,192395.0
2019-03-19 12:00:00,54.17,54.19,54.15,54.16,126890.0,49.2133,49.2315,49.1951,49.2042,126890.0
2019-03-19 12:05:00,54.16,54.17,54.11,54.11,170379.0,49.2042,49.2133,49.1588,49.1588,170379.0
2019-03-19 12:10:00,54.12,54.17,54.11,54.14,86291.0,49.1679,49.2133,49.1588,49.186,86291.0
2019-03-19 12:15:00,54.15,54.16,54.12,54.13,90029.0,49.1951,49.2042,49.1679,49.177,90029.0
2019-03-19 12:20:00,54.14,54.17,54.13,54.15,79118.0,49.186,49.2133,49.177,49.1951,79118.0
2019-03-19 12:25:00,54.16,54.17,54.13,54.13,142589.0,49.2042,49.2133,49.177,49.177,142589.0
2019-03-19 12:30:00,54.13,54.16,54.11,54.15,111372.0,49.177,49.2042,49.1588,49.1951,111372.0
2019-03-19 12:35:00,54.16,54.16,54.11,54.11,191489.0,49.2042,49.2042,49.1588,49.1588,191489.0
2019-03-19 12:40:00,54.12,54.16,54.11,54.14,88737.0,49.1679,49.2042,49.1588,49.186,88737.0
2019-03-19 12:45:00,54.15,54.16,54.02,54.04,270410.0,49.1951,49.2042,49.077,49.0952,270410.0
2019-03-19 12:50:00,54.03,54.1,54.02,54.07,128522.0,49.0861,49.1497,49.077,49.1224,128522.0
2019-03-19 12:55:00,54.08,54.13,54.06,54.12,111170.0,49.1315,49.177,49.1134,49.1679,111170.0
2019-03-19 13:00:00,54.12,54.13,54.09,54.12,177342.0,49.1679,49.177,49.1406,49.1679,177342.0
2019-03-19 13:05:00,54.13,54.14,54.1,54.14,85527.0,49.177,49.186,49.1497,49.186,85527.0
2019-03-19 13:10:00,54.14,54.18,54.11,54.18,127905.0,49.186,49.2224,49.1588,49.2224,127905.0
2019-03-19 13:15:00,54.17,54.18,54.15,54.18,65063.0,49.2133,49.2224,49.1951,49.2224,65063.0
2019-03-19 13:20:00,54.18,54.23,54.17,54.21,154399.0,49.2224,49.2678,49.2133,49.2496,154399.0
2019-03-19 13:25:00,54.21,54.27,54.2,54.26,115787.0,49.2496,49.3041,49.2406,49.2951,115787.0
2019-03-19 13:30:00,54.25,54.36,54.25,54.34,155248.0,49.286,49.3859,49.286,49.3677,155248.0
2019-03-19 13:35:00,54.34,54.38,54.32,54.37,176492.0,49.3677,49.4041,49.3496,49.395,176492.0
2019-03-19 13:40:00,54.37,54.38,54.31,54.32,113880.0,49.395,49.4041,49.3405,49.3496,113880.0
2019-03-19 13:45:00,54.33,54.35,54.29,54.33,157404.0,49.3587,49.3768,49.3223,49.3587,157404.0
2019-03-19 13:50:00,54.33,54.34,54.25,54.28,191648.0,49.3587,49.3677,49.286,49.3132,191648.0
2019-03-19 13:55:00,54.28,54.32,54.25,54.3,134478.0,49.3132,49.3496,49.286,49.3314,134478.0
2019-03-19 14:00:00,54.29,54.35,54.29,54.31,162943.0,49.3223,49.3768,49.3223,49.3405,162943.0
2019-03-19 14:05:00,54.31,54.33,54.26,54.29,156669.0,49.3405,49.3587,49.2951,49.3223,156669.0
2019-03-19 14:10:00,54.29,54.29,54.19,54.23,154762.0,49.3223,49.3223,49.2315,49.2678,154762.0
2019-03-19 14:15:00,54.23,54.26,54.21,54.24,129987.0,49.2678,49.2951,49.2496,49.2769,129987.0
2019-03-19 14:20:00,54.24,54.26,54.21,54.23,121055.0,49.2769,49.2951,49.2496,49.2678,121055.0
2019-03-19 14:25:00,54.23,54.31,54.22,54.3,175538.0,49.2678,49.3405,49.2587,49.3314,175538.0
2019-03-19 14:30:00,54.3,54.32,54.27,54.28,189322.0,49.3314,49.3496,49.3041,49.3132,189322.0
2019-03-19 14:35:00,54.28,54.29,54.2,54.21,205353.0,49.3132,49.3223,49.2406,49.2496,205353.0
2019-03-19 14:40:00,54.21,54.24,54.15,54.19,198468.0,49.2496,49.2769,49.1951,49.2315,198468.0
2019-03-19 14:45:00,54.19,54.2,54.13,54.18,198729.0,49.2315,49.2406,49.177,49.2224,198729.0
2019-03-19 14:50:00,54.18,54.19,54.13,54.14,236653.0,49.2224,49.2315,49.177,49.186,236653.0
2019-03-19 14:55:00,54.14,54.16,54.03,54.05,183390.0,49.186,49.2042,49.0861,49.1043,183390.0
2019-03-19 15:00:00,54.05,54.07,54.01,54.07,264055.0,49.1043,49.1224,49.0679,49.1224,264055.0
2019-03-19 15:05:00,54.06,54.13,54.06,54.09,167170.0,49.1134,49.177,49.1134,49.1406,167170.0
2019-03-19 15:10:00,54.09,54.1,54.01,54.02,182279.0,49.1406,49.1497,49.0679,49.077,182279.0
2019-03-19 15:15:00,54.02,54.05,53.98,54.05,168049.0,49.077,49.1043,49.0407,49.1043,168049.0
2019-03-19 15:20:00,54.05,54.06,53.95,53.98,172516.0,49.1043,49.1134,49.0134,49.0407,172516.0
2019-03-19 15:25:00,53.98,54.03,53.94,53.98,177835.0,49.0407,49.0861,49.0043,49.0407,177835.0
2019-03-19 15:30:00,53.99,54.02,53.93,54.0,226674.0,49.0498,49.077,48.9953,49.0589,226674.0
2019-03-19 15:35:00,53.99,54.0,53.89,53.92,246573.0,49.0498,49.0589,48.9589,48.9862,246573.0
2019-03-19 15:40:00,53.91,53.92,53.88,53.91,216843.0,48.9771,48.9862,48.9498,48.9771,216843.0
2019-03-19 15:45:00,53.9,54.02,53.89,53.99,399555.0,48.968,49.077,48.9589,49.0498,399555.0
2019-03-19 15:50:00,54.0,54.02,53.91,53.91,425091.0,49.0589,49.077,48.9771,48.9771,425091.0
2019-03-19 15:55:00,53.91,54.09,53.91,54.04,1043229.0,48.9771,49.1406,48.9771,49.0952,1043229.0
2019-03-20 09:30:00,53.89,54.19,53.81,53.85,499178.0,48.9589,49.2315,48.8862,48.9226,499178.0
2019-03-20 09:35:00,53.86,53.86,53.69,53.71,183001.0,48.9317,48.9317,48.7772,48.7954,183001.0
2019-03-20 09:40:00,53.71,53.71,53.56,53.62,165573.0,48.7954,48.7954,48.6591,48.7136,165573.0
2019-03-20 09:45:00,53.63,53.67,53.59,53.64,146191.0,48.7227,48.759,48.6864,48.7318,146191.0
2019-03-20 09:50:00,53.64,53.87,53.63,53.85,388200.0,48.7318,48.9407,48.7227,48.9226,388200.0
2019-03-20 09:55:00,53.85,53.86,53.63,53.63,331120.0,48.9226,48.9317,48.7227,48.7227,331120.0
2019-03-20 10:00:00,53.63,53.72,53.61,53.71,216728.0,48.7227,48.8045,48.7045,48.7954,216728.0
2019-03-20 10:05:00,53.71,53.88,53.69,53.85,323116.0,48.7954,48.9498,48.7772,48.9226,323116.0
2019-03-20 10:10:00,53.85,53.87,53.79,53.8,171515.0,48.9226,48.9407,48.8681,48.8772,171515.0
2019-03-20 10:15:00,53.79,53.81,53.56,53.7,361410.0,48.8681,48.8862,48.6591,48.7863,361410.0
2019-03-20 10:20:00,53.7,53.71,53.59,53.68,126808.0,48.7863,48.7954,48.6864,48.7681,126808.0
2019-03-20 10:25:00,53.68,53.69,53.61,53.65,162232.0,48.7681,48.7772,48.7045,48.7409,162232.0
2019-03-20 10:30:00,53.65,53.71,53.61,53.62,123757.0,48.7409,48.7954,48.7045,48.7136,123757.0
2019-03-20 10:35:00,53.62,53.69,53.61,53.68,131794.0,48.7136,48.7772,48.7045,48.7681,131794.0
2019-03-20 10:40:00,53.68,53.7,53.65,53.68,112853.0,48.7681,48.7863,48.7409,48.7681,112853.0
2019-03-20 10:45:00,53.69,53.69,53.65,53.69,143096.0,48.7772,48.7772,48.7409,48.7772,143096.0
2019-03-20 10:50:00,53.69,53.71,53.65,53.67,107630.0,48.7772,48.7954,48.7409,48.759,107630.0
2019-03-20 10:55:00,53.67,53.71,53.64,53.66,103210.0,48.759,48.7954,48.7318,48.75,103210.0
2019-03-20 11:00:00,53.66,53.68,53.6,53.63,134354.0,48.75,48.7681,48.6955,48.7227,134354.0
2019-03-20 11:05:00,53.63,53.66,53.61,53.65,166578.0,48.7227,48.75,48.7045,48.7409,166578.0
2019-03-20 11:10:00,53.64,53.65,53.61,53.62,97678.0,48.7318,48.7409,48.7045,48.7136,97678.0
2019-03-20 11:15:00,53.62,53.63,53.57,53.59,97819.0,48.7136,48.7227,48.6682,48.6864,97819.0
2019-03-20 11:20:00,53.6,53.6,53.55,53.57,111486.0,48.6955,48.6955,48.65,48.6682,111486.0
2019-03-20 11:25:00,53.57,53.57,53.48,53.5,171647.0,48.6682,48.6682,48.5864,48.6046,171647.0
2019-03-20 11:30:00,53.5,53.51,53.4,53.41,178216.0,48.6046,48.6137,48.5138,48.5228,178216.0
2019-03-20 11:35:00,53.41,53.42,53.29,53.36,284130.0,48.5228,48.5319,48.4138,48.4774,284130.0
2019-03-20 11:40:00,53.36,53.37,53.32,53.35,86852.0,48.4774,48.4865,48.4411,48.4683,86852.0
2019-03-20 11:45:00,53.36,53.38,53.28,53.29,95816.0,48.4774,48.4956,48.4047,48.4138,95816.0
2019-03-20 11:50:00,53.29,53.33,53.28,53.3,131607.0,48.4138,48.4502,48.4047,48.4229,131607.0
2019-03-20 11:55:00,53.3,53.33,53.28,53.3,153121.0,48.4229,48.4502,48.4047,48.4229,153121.0
2019-03-20 12:00:00,53.3,53.33,53.29,53.32,113157.0,48.4229,48.4502,48.4138,48.4411,113157.0
2019-03-20 12:05:00,53.31,53.37,53.3,53.37,89125.0,48.432,48.4865,48.4229,48.4865,89125.0
2019-03-20 12:10:00,53.37,53.4,53.32,53.32,133364.0,48.4865,48.5138,48.4411,48.4411,133364.0
2019-03-20 12:15:00,53.33,53.4,53.31,53.38,128611.0,48.4502,48.5138,48.432,48.4956,128611.0
2019-03-20 12:20:00,53.38,53.39,53.33,53.37,143714.0,48.4956,48.5047,48.4502,48.4865,143714.0
2019-03-20 12:25:00,53.38,53.38,53.33,53.35,108083.0,48.4956,48.4956,48.4502,48.4683,108083.0
2019-03-20 12:30:00,53.36,53.37,53.25,53.26,181659.0,48.4774,48.4865,48.3775,48.3866,181659.0
2019-03-20 12:35:00,53.26,53.27,53.2,53.24,131971.0,48.3866,48.3956,48.3321,48.3684,131971.0
2019-03-20 12:40:00,53.24,53.32,53.21,53.31,165043.0,48.3684,48.4411,48.3411,48.432,165043.0
2019-03-20 12:45:00,53.32,53.36,53.29,53.33,102422.0,48.4411,48.4774,48.4138,48.4502,102422.0
2019-03-20 12:50:00,53.33,53.36,53.31,53.35,177944.0,48.4502,48.4774,48.432,48.4683,177944.0
2019-03-20 12:55:00,53.35,53.44,53.34,53.42,187701.0,48.4683,48.5501,48.4592,48.5319,187701.0
2019-03-20 13:00:00,53.41,53.42,53.38,53.39,73205.0,48.5228,48.5319,48.4956,48.5047,73205.0
2019-03-20 13:05:00,53.39,53.42,53.37,53.39,88331.0,48.5047,48.5319,48.4865,48.5047,88331.0
2019-03-20 13:10:00,53.39,53.39,53.32,53.33,115032.0,48.5047,48.5047,48.4411,48.4502,115032.0
2019-03-20 13:15:00,53.33,53.36,53.29,53.34,125154.0,48.4502,48.4774,48.4138,48.4592,125154.0
2019-03-20 13:20:00,53.33,53.35,53.31,53.32,77413.0,48.4502,48.4683,48.432,48.4411,77413.0
2019-03-20 13:25:00,53.33,53.34,53.3,53.3,103914.0,48.4502,48.4592,48.4229,48.4229,103914.0
2019-03-20 13:30:00,53.3,53.32,53.25,53.27,146546.0,48.4229,48.4411,48.3775,48.3956,146546.0
2019-03-20 13:35:00,53.26,53.27,53.2,53.2,125755.0,48.3866,48.3956,48.3321,48.3321,125755.0
2019-03-20 13:40:00,53.2,53.21,53.18,53.2,133364.0,48.3321,48.3411,48.3139,48.3321,133364.0
2019-03-20 13:45:00,53.19,53.21,53.19,53.2,156242.0,48.323,48.3411,48.323,48.3321,156242.0
2019-03-20 13:50:00,53.2,53.21,53.18,53.2,139454.0,48.3321,48.3411,48.3139,48.3321,139454.0
2019-03-20 13:55:00,53.2,53.26,53.19,53.23,209373.0,48.3321,48.3866,48.323,48.3593,209373.0
2019-03-20 14:00:00,53.24,53.33,53.2,53.23,608529.0,48.3684,48.4502,48.3321,48.3593,608529.0
2019-03-20 14:05:00,53.25,53.31,53.19,53.24,646920.0,48.3775,48.432,48.323,48.3684,646920.0
2019-03-20 14:10:00,53.24,53.28,53.21,53.27,576761.0,48.3684,48.4047,48.3411,48.3956,576761.0
2019-03-20 14:15:00,53.27,53.36,53.18,53.2,1406455.0,48.3956,48.4774,48.3139,48.3321,1406455.0
2019-03-20 14:20:00,53.19,53.21,53.08,53.16,502269.0,48.323,48.3411,48.223,48.2957,502269.0
2019-03-20 14:25:00,53.16,53.21,53.1,53.16,357545.0,48.2957,48.3411,48.2412,48.2957,357545.0
2019-03-20 14:30:00,53.16,53.27,53.16,53.24,388712.0,48.2957,48.3956,48.2957,48.3684,388712.0
2019-03-20 14:35:00,53.25,53.35,53.25,53.34,232785.0,48.3775,48.4683,48.3775,48.4592,232785.0
2019-03-20 14:40:00,53.34,53.38,53.29,53.32,196380.0,48.4592,48.4956,48.4138,48.4411,196380.0
2019-03-20 14:45:00,53.31,53.4,53.31,53.33,164289.0,48.432,48.5138,48.432,48.4502,164289.0
2019-03-20 14:50:00,53.33,53.36,53.31,53.32,160796.0,48.4502,48.4774,48.432,48.4411,160796.0
2019-03-20 14:55:00,53.32,53.36,53.28,53.3,200367.0,48.4411,48.4774,48.4047,48.4229,200367.0
2019-03-20 15:00:00,53.3,53.31,53.07,53.13,406237.0,48.4229,48.432,48.214,48.2685,406237.0
2019-03-20 15:05:00,53.14,53.17,53.08,53.11,324972.0,48.2775,48.3048,48.223,48.2503,324972.0
2019-03-20 15:10:00,53.11,53.11,52.94,52.96,432548.0,48.2503,48.2503,48.0958,48.114,432548.0
2019-03-20 15:15:00,52.96,53.01,52.88,52.9,628890.0,48.114,48.1594,48.0413,48.0595,628890.0
2019-03-20 15:20:00,52.9,53.03,52.89,52.95,303301.0,48.0595,48.1776,48.0504,48.1049,303301.0
2019-03-20 15:25:00,52.95,52.95,52.76,52.76,518487.0,48.1049,48.1049,47.9323,47.9323,518487.0
2019-03-20 15:30:00,52.77,52.82,52.55,52.58,701034.0,47.9414,47.9868,47.7415,47.7688,701034.0
2019-03-20 15:35:00,52.58,52.67,52.58,52.67,582238.0,47.7688,47.8506,47.7688,47.8506,582238.0
2019-03-20 15:40:00,52.67,52.73,52.66,52.71,492549.0,47.8506,47.9051,47.8415,47.8869,492549.0
2019-03-20 15:45:00,52.71,52.77,52.68,52.68,627323.0,47.8869,47.9414,47.8596,47.8596,627323.0
2019-03-20 15:50:00,52.68,52.69,52.5,52.57,1066035.0,47.8596,47.8687,47.6961,47.7597,1066035.0
2019-03-20 15:55:00,52.57,52.65,52.52,52.63,1225582.0,47.7597,47.8324,47.7143,47.8142,1225582.0
2019-03-21 09:30:00,52.63,52.84,52.35,52.84,438609.0,47.8142,48.005,47.5598,48.005,438609.0
2019-03-21 09:35:00,52.84,53.19,52.82,53.17,161157.0,48.005,48.323,47.9868,48.3048,161157.0
2019-03-21 09:40:00,53.17,53.31,53.03,53.17,301238.0,48.3048,48.432,48.1776,48.3048,301238.0
2019-03-21 09:45:00,53.18,53.42,53.14,53.41,237191.0,48.3139,48.5319,48.2775,48.5228,237191.0
2019-03-21 09:50:00,53.41,53.49,53.35,53.42,231354.0,48.5228,48.5955,48.4683,48.5319,231354.0
2019-03-21 09:55:00,53.41,53.47,53.35,53.38,189548.0,48.5228,48.5773,48.4683,48.4956,189548.0
2019-03-21 10:00:00,53.37,53.41,53.27,53.4,248148.0,48.4865,48.5228,48.3956,48.5138,248148.0
2019-03-21 10:05:00,53.4,53.44,53.34,53.37,320474.0,48.5138,48.5501,48.4592,48.4865,320474.0
2019-03-21 10:10:00,53.38,53.45,53.37,53.41,153721.0,48.4956,48.5592,48.4865,48.5228,153721.0
2019-03-21 10:15:00,53.41,53.56,53.38,53.48,260131.0,48.5228,48.6591,48.4956,48.5864,260131.0
2019-03-21 10:20:00,53.48,53.52,53.43,53.51,300230.0,48.5864,48.6228,48.541,48.6137,300230.0
2019-03-21 10:25:00,53.52,53.53,53.47,53.51,122996.0,48.6228,48.6319,48.5773,48.6137,122996.0
2019-03-21 10:30:00,53.52,53.61,53.49,53.61,119984.0,48.6228,48.7045,48.5955,48.7045,119984.0
2019-03-21 10:35:00,53.61,53.62,53.48,53.52,155529.0,48.7045,48.7136,48.5864,48.6228,155529.0
2019-03-21 10:40:00,53.52,53.56,53.44,53.47,169241.0,48.6228,48.6591,48.5501,48.5773,169241.0
2019-03-21 10:45:00,53.46,53.47,53.4,53.44,147752.0,48.5683,48.5773,48.5138,48.5501,147752.0
2019-03-21 10:50:00,53.43,53.57,53.43,53.57,120995.0,48.541,48.6682,48.541,48.6682,120995.0
2019-03-21 10:55:00,53.57,53.57,53.49,53.52,135308.0,48.6682,48.6682,48.5955,48.6228,135308.0
2019-03-21 11:00:00,53.53,53.6,53.51,53.59,137219.0,48.6319,48.6955,48.6137,48.6864,137219.0
2019-03-21 11:05:00,53.59,53.59,53.45,53.45,179552.0,48.6864,48.6864,48.5592,48.5592,179552.0
2019-03-21 11:10:00,53.46,53.49,53.43,53.48,135169.0,48.5683,48.5955,48.541,48.5864,135169.0
2019-03-21 11:15:00,53.49,53.52,53.48,53.5,98775.0,48.5955,48.6228,48.5864,48.6046,98775.0
2019-03-21 11:20:00,53.5,53.51,53.45,53.45,108380.0,48.6046,48.6137,48.5592,48.5592,108380.0
2019-03-21 11:25:00,53.45,53.5,53.42,53.45,124945.0,48.5592,48.6046,48.5319,48.5592,124945.0
2019-03-21 11:30:00,53.45,53.47,53.41,53.44,132050.0,48.5592,48.5773,48.5228,48.5501,132050.0
2019-03-21 11:35:00,53.44,53.45,53.42,53.44,73390.0,48.5501,48.5592,48.5319,48.5501,73390.0
2019-03-21 11:40:00,53.43,53.53,53.41,53.48,98918.0,48.541,48.6319,48.5228,48.5864,98918.0
2019-03-21 11:45:00,53.48,53.55,53.48,53.5,120386.0,48.5864,48.65,48.5864,48.6046,120386.0
2019-03-21 11:50:00,53.51,53.55,53.5,53.52,122573.0,48.6137,48.65,48.6046,48.6228,122573.0
2019-03-21 11:55:00,53.51,53.59,53.49,53.59,110148.0,48.6137,48.6864,48.5955,48.6864,110148.0
2019-03-21 12:00:00,53.58,53.64,53.54,53.63,136805.0,48.6773,48.7318,48.6409,48.7227,136805.0
2019-03-21 12:05:00,53.63,53.69,53.62,53.68,138941.0,48.7227,48.7772,48.7136,48.7681,138941.0
2019-03-21 12:10:00,53.68,53.69,53.62,53.65,104368.0,48.7681,48.7772,48.7136,48.7409,104368.0
2019-03-21 12:15:00,53.65,53.65,53.6,53.61,62083.0,48.7409,48.7409,48.6955,48.7045,62083.0
2019-03-21 12:20:00,53.61,53.61,53.54,53.58,127022.0,48.7045,48.7045,48.6409,48.6773,127022.0
2019-03-21 12:25:00,53.58,53.6,53.52,53.57,168313.0,48.6773,48.6955,48.6228,48.6682,168313.0
2019-03-21 12:30:00,53.57,53.65,53.57,53.64,153506.0,48.6682,48.7409,48.6682,48.7318,153506.0
2019-03-21 12:35:00,53.64,53.71,53.59,53.7,182141.0,48.7318,48.7954,48.6864,48.7863,182141.0
2019-03-21 12:40:00,53.7,53.72,53.66,53.7,214670.0,48.7863,48.8045,48.75,48.7863,214670.0
2019-03-21 12:45:00,53.7,53.73,53.68,53.72,135800.0,48.7863,48.8136,48.7681,48.8045,135800.0
2019-03-21 12:50:00,53.72,53.74,53.65,53.66,125835.0,48.8045,48.8226,48.7409,48.75,125835.0
2019-03-21 12:55:00,53.65,53.72,53.64,53.71,92528.0,48.7409,48.8045,48.7318,48.7954,92528.0
2019-03-21 13:00:00,53.71,53.76,53.71,53.73,119640.0,48.7954,48.8408,48.7954,48.8136,119640.0
2019-03-21 13:05:00,53.74,53.76,53.71,53.73,88047.0,48.8226,48.8408,48.7954,48.8136,88047.0
2019-03-21 13:10:00,53.73,53.75,53.71,53.73,71787.0,48.8136,48.8317,48.7954,48.8136,71787.0
2019-03-21 13:15:00,53.73,53.74,53.7,53.7,79041.0,48.8136,48.8226,48.7863,48.7863,79041.0
2019-03-21 13:20:00,53.7,53.73,53.68,53.73,89207.0,48.7863,48.8136,48.7681,48.8136,89207.0
2019-03-21 13:25:00,53.73,53.73,53.7,53.73,97669.0,48.8136,48.8136,48.7863,48.8136,97669.0
2019-03-21 13:30:00,53.73,53.77,53.7,53.72,120211.0,48.8136,48.8499,48.7863,48.8045,120211.0
2019-03-21 13:35:00,53.72,53.74,53.69,53.72,92228.0,48.8045,48.8226,48.7772,48.8045,92228.0
2019-03-21 13:40:00,53.72,53.73,53.69,53.73,96840.0,48.8045,48.8136,48.7772,48.8136,96840.0
2019-03-21 13:45:00,53.73,53.77,53.71,53.77,61047.0,48.8136,48.8499,48.7954,48.8499,61047.0
2019-03-21 13:50:00,53.77,53.79,53.75,53.78,120468.0,48.8499,48.8681,48.8317,48.859,120468.0
2019-03-21 13:55:00,53.77,53.77,53.7,53.74,76676.0,48.8499,48.8499,48.7863,48.8226,76676.0
2019-03-21 14:00:00,53.74,53.78,53.7,53.72,154037.0,48.8226,48.859,48.7863,48.8045,154037.0
2019-03-21 14:05:00,53.72,53.78,53.7,53.77,127436.0,48.8045,48.859,48.7863,48.8499,127436.0
2019-03-21 14:10:00,53.78,53.81,53.77,53.78,120418.0,48.859,48.8862,48.8499,48.859,120418.0
2019-03-21 14:15:00,53.79,53.86,53.77,53.86,162195.0,48.8681,48.9317,48.8499,48.9317,162195.0
2019-03-21 14:20:00,53.86,53.9,53.85,53.88,124876.0,48.9317,48.968,48.9226,48.9498,124876.0
2019-03-21 14:25:00,53.88,53.89,53.84,53.86,137128.0,48.9498,48.9589,48.9135,48.9317,137128.0
2019-03-21 14:30:00,53.86,53.89,53.85,53.88,116773.0,48.9317,48.9589,48.9226,48.9498,116773.0
2019-03-21 14:35:00,53.89,53.89,53.83,53.85,304667.0,48.9589,48.9589,48.9044,48.9226,304667.0
2019-03-21 14:40:00,53.85,53.89,53.85,53.86,151209.0,48.9226,48.9589,48.9226,48.9317,151209.0
2019-03-21 14:45:00,53.86,53.92,53.86,53.91,166569.0,48.9317,48.9862,48.9317,48.9771,166569.0
2019-03-21 14:50:00,53.91,53.93,53.89,53.9,105804.0,48.9771,48.9953,48.9589,48.968,105804.0
2019-03-21 14:55:00,53.9,53.96,53.89,53.95,177777.0,48.968,49.0225,48.9589,49.0134,177777.0
2019-03-21 15:00:00,53.96,53.99,53.93,53.95,212691.0,49.0225,49.0498,48.9953,49.0134,212691.0
2019-03-21 15:05:00,53.96,54.0,53.95,53.97,223222.0,49.0225,49.0589,49.0134,49.0316,223222.0
2019-03-21 15:10:00,53.97,53.97,53.91,53.93,192732.0,49.0316,49.0316,48.9771,48.9953,192732.0
2019-03-21 15:15:00,53.93,53.97,53.89,53.96,177876.0,48.9953,49.0316,48.9589,49.0225,177876.0
2019-03-21 15:20:00,53.95,53.97,53.93,53.95,121483.0,49.0134,49.0316,48.9953,49.0134,121483.0
2019-03-21 15:25:00,53.95,53.97,53.93,53.95,138160.0,49.0134,49.0316,48.9953,49.0134,138160.0
2019-03-21 15:30:00,53.95,53.97,53.9,53.96,222488.0,49.0134,49.0316,48.968,49.0225,222488.0
2019-03-21 15:35:00,53.96,53.99,53.95,53.98,214859.0,49.0225,49.0498,49.0134,49.0407,214859.0
2019-03-21 15:40:00,53.98,54.02,53.98,54.01,330446.0,49.0407,49.077,49.0407,49.0679,330446.0
2019-03-21 15:45:00,54.02,54.02,53.93,53.94,307190.0,49.077,49.077,48.9953,49.0043,307190.0
2019-03-21 15:50:00,53.93,53.95,53.89,53.9,375835.0,48.9953,49.0134,48.9589,48.968,375835.0
2019-03-21 15:55:00,53.9,54.05,53.89,54.05,1444018.0,48.968,49.1043,48.9589,49.1043,1444018.0
2019-03-22 09:30:00,53.62,53.64,53.39,53.59,481979.0,48.7136,48.7318,48.5047,48.6864,481979.0
2019-03-22 09:35:00,53.59,53.73,53.53,53.7,208979.0,48.6864,48.8136,48.6319,48.7863,208979.0
2019-03-22 09:40:00,53.71,53.82,53.68,53.74,124181.0,48.7954,48.8953,48.7681,48.8226,124181.0
2019-03-22 09:45:00,53.73,53.74,53.55,53.57,138318.0,48.8136,48.8226,48.65,48.6682,138318.0
2019-03-22 09:50:00,53.58,53.7,53.51,53.52,158041.0,48.6773,48.7863,48.6137,48.6228,158041.0
2019-03-22 09:55:00,53.51,53.59,53.44,53.59,218452.0,48.6137,48.6864,48.5501,48.6864,218452.0
2019-03-22 10:00:00,53.58,53.72,53.57,53.64,162542.0,48.6773,48.8045,48.6682,48.7318,162542.0
2019-03-22 10:05:00,53.64,53.83,53.62,53.8,170834.0,48.7318,48.9044,48.7136,48.8772,170834.0
2019-03-22 10:10:00,53.8,53.86,53.75,53.85,141746.0,48.8772,48.9317,48.8317,48.9226,141746.0
2019-03-22 10:15:00,53.84,53.88,53.81,53.88,118645.0,48.9135,48.9498,48.8862,48.9498,118645.0
2019-03-22 10:20:00,53.87,53.88,53.66,53.66,167342.0,48.9407,48.9498,48.75,48.75,167342.0
2019-03-22 10:25:00,53.67,53.67,53.55,53.59,153544.0,48.759,48.759,48.65,48.6864,153544.0
2019-03-22 10:30:00,53.59,53.65,53.57,53.63,165467.0,48.6864,48.7409,48.6682,48.7227,165467.0
2019-03-22 10:35:00,53.63,53.68,53.61,53.64,91857.0,48.7227,48.7681,48.7045,48.7318,91857.0
2019-03-22 10:40:00,53.65,53.65,53.56,53.6,142763.0,48.7409,48.7409,48.6591,48.6955,142763.0
2019-03-22 10:45:00,53.59,53.6,53.42,53.47,242798.0,48.6864,48.6955,48.5319,48.5773,242798.0
2019-03-22 10:50:00,53.47,53.48,53.38,53.45,161458.0,48.5773,48.5864,48.4956,48.5592,161458.0
2019-03-22 10:55:00,53.45,53.53,53.43,53.44,169346.0,48.5592,48.6319,48.541,48.5501,169346.0
2019-03-22 11:00:00,53.44,53.47,53.37,53.44,166732.0,48.5501,48.5773,48.4865,48.5501,166732.0
2019-03-22 11:05:00,53.44,53.48,53.4,53.4,117092.0,48.5501,48.5864,48.5138,48.5138,117092.0
2019-03-22 11:10:00,53.41,53.42,53.32,53.39,154829.0,48.5228,48.5319,48.4411,48.5047,154829.0
2019-03-22 11:15:00,53.39,53.48,53.34,53.44,159621.0,48.5047,48.5864,48.4592,48.5501,159621.0
2019-03-22 11:20:00,53.45,53.45,53.38,53.4,90029.0,48.5592,48.5592,48.4956,48.5138,90029.0
2019-03-22 11:25:00,53.4,53.48,53.38,53.43,118069.0,48.5138,48.5864,48.4956,48.541,118069.0
2019-03-22 11:30:00,53.43,53.49,53.38,53.39,122318.0,48.541,48.5955,48.4956,48.5047,122318.0
2019-03-22 11:35:00,53.39,53.45,53.36,53.38,113172.0,48.5047,48.5592,48.4774,48.4956,113172.0
2019-03-22 11:40:00,53.39,53.42,53.32,53.35,141773.0,48.5047,48.5319,48.4411,48.4683,141773.0
2019-03-22 11:45:00,53.35,53.39,53.32,53.37,122366.0,48.4683,48.5047,48.4411,48.4865,122366.0
2019-03-22 11:50:00,53.37,53.37,53.24,53.25,129912.0,48.4865,48.4865,48.3684,48.3775,129912.0
2019-03-22 11:55:00,53.26,53.29,53.14,53.15,171554.0,48.3866,48.4138,48.2775,48.2866,171554.0
2019-03-22 12:00:00,53.15,53.27,53.13,53.26,169340.0,48.2866,48.3956,48.2685,48.3866,169340.0
2019-03-22 12:05:00,53.25,53.28,53.22,53.26,116981.0,48.3775,48.4047,48.3502,48.3866,116981.0
2019-03-22 12:10:00,53.26,53.26,53.13,53.13,115966.0,48.3866,48.3866,48.2685,48.2685,115966.0
2019-03-22 12:15:00,53.14,53.25,53.13,53.2,99835.0,48.2775,48.3775,48.2685,48.3321,99835.0
2019-03-22 12:20:00,53.21,53.29,53.18,53.22,101301.0,48.3411,48.4138,48.3139,48.3502,101301.0
2019-03-22 12:25:00,53.23,53.25,53.15,53.17,102580.0,48.3593,48.3775,48.2866,48.3048,102580.0
2019-03-22 12:30:00,53.17,53.21,53.12,53.19,125089.0,48.3048,48.3411,48.2594,48.323,125089.0
2019-03-22 12:35:00,53.19,53.19,53.12,53.13,88904.0,48.323,48.323,48.2594,48.2685,88904.0
2019-03-22 12:40:00,53.12,53.13,53.01,53.01,100306.0,48.2594,48.2685,48.1594,48.1594,100306.0
2019-03-22 12:45:00,53.02,53.09,53.01,53.08,125687.0,48.1685,48.2321,48.1594,48.223,125687.0
2019-03-22 12:50:00,53.07,53.17,53.05,53.16,113350.0,48.214,48.3048,48.1958,48.2957,113350.0
2019-03-22 12:55:00,53.15,53.19,53.12,53.19,82146.0,48.2866,48.323,48.2594,48.323,82146.0
2019-03-22 13:00:00,53.19,53.24,53.15,53.19,90947.0,48.323,48.3684,48.2866,48.323,90947.0
2019-03-22 13:05:00,53.19,53.27,53.18,53.27,103791.0,48.323,48.3956,48.3139,48.3956,103791.0
2019-03-22 13:10:00,53.27,53.27,53.17,53.2,112978.0,48.3956,48.3956,48.3048,48.3321,112978.0
2019-03-22 13:15:00,53.2,53.23,53.15,53.2,106047.0,48.3321,48.3593,48.2866,48.3321,106047.0
2019-03-22 13:20:00,53.21,53.23,53.11,53.15,77113.0,48.3411,48.3593,48.2503,48.2866,77113.0
2019-03-22 13:25:00,53.15,53.18,53.11,53.14,65170.0,48.2866,48.3139,48.2503,48.2775,65170.0
2019-03-22 13:30:00,53.14,53.2,53.11,53.11,91646.0,48.2775,48.3321,48.2503,48.2503,91646.0
2019-03-22 13:35:00,53.11,53.14,53.05,53.07,122841.0,48.2503,48.2775,48.1958,48.214,122841.0
2019-03-22 13:40:00,53.08,53.16,53.06,53.16,134499.0,48.223,48.2957,48.2049,48.2957,134499.0
2019-03-22 13:45:00,53.15,53.16,53.1,53.12,67598.0,48.2866,48.2957,48.2412,48.2594,67598.0
2019-03-22 13:50:00,53.11,53.14,53.07,53.09,102669.0,48.2503,48.2775,48.214,48.2321,102669.0
2019-03-22 13:55:00,53.09,53.13,53.06,53.09,69232.0,48.2321,48.2685,48.2049,48.2321,69232.0
2019-03-22 14:00:00,53.09,53.21,53.08,53.21,121896.0,48.2321,48.3411,48.223,48.3411,121896.0
2019-03-22 14:05:00,53.21,53.25,53.19,53.25,90629.0,48.3411,48.3775,48.323,48.3775,90629.0
2019-03-22 14:10:00,53.24,53.3,53.23,53.29,90058.0,48.3684,48.4229,48.3593,48.4138,90058.0
2019-03-22 14:15:00,53.3,53.37,53.28,53.3,122495.0,48.4229,48.4865,48.4047,48.4229,122495.0
2019-03-22 14:20:00,53.3,53.36,53.27,53.27,170873.0,48.4229,48.4774,48.3956,48.3956,170873.0
2019-03-22 14:25:00,53.28,53.3,53.23,53.28,150995.0,48.4047,48.4229,48.3593,48.4047,150995.0
2019-03-22 14:30:00,53.27,53.29,53.21,53.21,123663.0,48.3956,48.4138,48.3411,48.3411,123663.0
2019-03-22 14:35:00,53.21,53.22,53.14,53.17,390939.0,48.3411,48.3502,48.2775,48.3048,390939.0
2019-03-22 14:40:00,53.16,53.24,53.15,53.19,218933.0,48.2957,48.3684,48.2866,48.323,218933.0
2019-03-22 14:45:00,53.19,53.25,53.18,53.24,340347.0,48.323,48.3775,48.3139,48.3684,340347.0
2019-03-22 14:50:00,53.24,53.27,53.16,53.2,342779.0,48.3684,48.3956,48.2957,48.3321,342779.0
2019-03-22 14:55:00,53.2,53.26,53.19,53.21,321654.0,48.3321,48.3866,48.323,48.3411,321654.0
2019-03-22 15:00:00,53.2,53.25,53.2,53.23,209348.0,48.3321,48.3775,48.3321,48.3593,209348.0
2019-03-22 15:05:00,53.23,53.24,53.15,53.16,329243.0,48.3593,48.3684,48.2866,48.2957,329243.0
2019-03-22 15:10:00,53.17,53.18,53.06,53.06,269761.0,48.3048,48.3139,48.2049,48.2049,269761.0
2019-03-22 15:15:00,53.07,53.12,53.05,53.08,202822.0,48.214,48.2594,48.1958,48.223,202822.0
2019-03-22 15:20:00,53.07,53.13,53.07,53.12,180289.0,48.214,48.2685,48.214,48.2594,180289.0
2019-03-22 15:25:00,53.12,53.12,53.0,53.01,296913.0,48.2594,48.2594,48.1504,48.1594,296913.0
2019-03-22 15:30:00,53.0,53.03,52.93,52.94,212850.0,48.1504,48.1776,48.0868,48.0958,212850.0
2019-03-22 15:35:00,52.94,52.98,52.89,52.9,260184.0,48.0958,48.1322,48.0504,48.0595,260184.0
2019-03-22 15:40:00,52.9,52.91,52.81,52.82,346687.0,48.0595,48.0686,47.9777,47.9868,346687.0
2019-03-22 15:45:00,52.83,52.91,52.78,52.88,623562.0,47.9959,48.0686,47.9505,48.0413,623562.0
2019-03-22 15:50:00,52.89,52.9,52.84,52.87,415976.0,48.0504,48.0595,48.005,48.0323,415976.0
2019-03-22 15:55:00,52.86,52.87,52.74,52.78,879216.0,48.0232,48.0323,47.9141,47.9505,879216.0
2019-03-25 09:30:00,52.63,52.71,52.42,52.55,361975.0,47.8142,47.8869,47.6234,47.7415,361975.0
2019-03-25 09:35:00,52.55,52.77,52.55,52.76,158936.0,47.7415,47.9414,47.7415,47.9323,158936.0
2019-03-25 09:40:00,52.76,52.76,52.65,52.65,149866.0,47.9323,47.9323,47.8324,47.8324,149866.0
2019-03-25 09:45:00,52.65,52.66,52.45,52.45,133270.0,47.8324,47.8415,47.6507,47.6507,133270.0
2019-03-25 09:50:00,52.45,52.47,52.31,52.37,290724.0,47.6507,47.6689,47.5235,47.578,290724.0
2019-03-25 09:55:00,52.37,52.51,52.32,52.5,125732.0,47.578,47.7052,47.5326,47.6961,125732.0
2019-03-25 10:00:00,52.49,52.53,52.38,52.38,206457.0,47.687,47.7234,47.5871,47.5871,206457.0
2019-03-25 10:05:00,52.38,52.44,52.35,52.41,151302.0,47.5871,47.6416,47.5598,47.6143,151302.0
2019-03-25 10:10:00,52.41,52.47,52.33,52.35,130275.0,47.6143,47.6689,47.5417,47.5598,130275.0
2019-03-25 10:15:00,52.35,52.44,52.33,52.38,127900.0,47.5598,47.6416,47.5417,47.5871,127900.0
2019-03-25 10:20:00,52.37,52.38,52.23,52.27,191978.0,47.578,47.5871,47.4508,47.4872,191978.0
2019-03-25 10:25:00,52.27,52.37,52.25,52.36,156045.0,47.4872,47.578,47.469,47.5689,156045.0
2019-03-25 10:30:00,52.36,52.57,52.34,52.51,186630.0,47.5689,47.7597,47.5507,47.7052,186630.0
2019-03-25 10:35:00,52.51,52.55,52.46,52.49,81250.0,47.7052,47.7415,47.6598,47.687,81250.0
2019-03-25 10:40:00,52.48,52.6,52.46,52.58,141751.0,47.6779,47.787,47.6598,47.7688,141751.0
2019-03-25 10:45:00,52.59,52.64,52.53,52.62,173730.0,47.7779,47.8233,47.7234,47.8051,173730.0
2019-03-25 10:50:00,52.62,52.76,52.62,52.73,145179.0,47.8051,47.9323,47.8051,47.9051,145179.0
2019-03-25 10:55:00,52.73,52.76,52.68,52.68,160415.0,47.9051,47.9323,47.8596,47.8596,160415.0
2019-03-25 11:00:00,52.68,52.76,52.65,52.68,133811.0,47.8596,47.9323,47.8324,47.8596,133811.0
2019-03-25 11:05:00,52.69,52.78,52.68,52.73,102127.0,47.8687,47.9505,47.8596,47.9051,102127.0
2019-03-25 11:10:00,52.74,52.81,52.69,52.8,132465.0,47.9141,47.9777,47.8687,47.9687,132465.0
2019-03-25 11:15:00,52.8,52.83,52.77,52.81,94080.0,47.9687,47.9959,47.9414,47.9777,94080.0
2019-03-25 11:20:00,52.82,52.85,52.77,52.8,95355.0,47.9868,48.0141,47.9414,47.9687,95355.0
2019-03-25 11:25:00,52.8,52.87,52.77,52.86,112468.0,47.9687,48.0323,47.9414,48.0232,112468.0
2019-03-25 11:30:00,52.87,52.87,52.81,52.82,88897.0,48.0323,48.0323,47.9777,47.9868,88897.0
2019-03-25 11:35:00,52.82,52.9,52.78,52.9,100690.0,47.9868,48.0595,47.9505,48.0595,100690.0
2019-03-25 11:40:00,52.9,52.91,52.8,52.82,73993.0,48.0595,48.0686,47.9687,47.9868,73993.0
2019-03-25 11:45:00,52.81,52.85,52.74,52.74,81588.0,47.9777,48.0141,47.9141,47.9141,81588.0
2019-03-25 11:50:00,52.74,52.84,52.73,52.83,67166.0,47.9141,48.005,47.9051,47.9959,67166.0
2019-03-25 11:55:00,52.83,52.85,52.76,52.77,75671.0,47.9959,48.0141,47.9323,47.9414,75671.0
2019-03-25 12:00:00,52.77,52.81,52.75,52.8,70578.0,47.9414,47.9777,47.9232,47.9687,70578.0
2019-03-25 12:05:00,52.79,52.87,52.79,52.84,61212.0,47.9596,48.0323,47.9596,48.005,61212.0
2019-03-25 12:10:00,52.84,52.89,52.82,52.87,71596.0,48.005,48.0504,47.9868,48.0323,71596.0
2019-03-25 12:15:00,52.86,52.91,52.84,52.89,66401.0,48.0232,48.0686,48.005,48.0504,66401.0
2019-03-25 12:20:00,52.89,52.94,52.87,52.89,70670.0,48.0504,48.0958,48.0323,48.0504,70670.0
2019-03-25 12:25:00,52.88,52.9,52.82,52.84,72844.0,48.0413,48.0595,47.9868,48.005,72844.0
2019-03-25 12:30:00,52.83,52.85,52.74,52.77,72204.0,47.9959,48.0141,47.9141,47.9414,72204.0
2019-03-25 12:35:00,52.76,52.76,52.66,52.67,70839.0,47.9323,47.9323,47.8415,47.8506,70839.0
2019-03-25 12:40:00,52.66,52.68,52.56,52.59,111006.0,47.8415,47.8596,47.7506,47.7779,111006.0
2019-03-25 12:45:00,52.6,52.6,52.53,52.54,172687.0,47.787,47.787,47.7234,47.7324,172687.0
2019-03-25 12:50:00,52.54,52.55,52.48,52.54,223688.0,47.7324,47.7415,47.6779,47.7324,223688.0
2019-03-25 12:55:00,52.54,52.56,52.5,52.54,111733.0,47.7324,47.7506,47.6961,47.7324,111733.0
2019-03-25 13:00:00,52.55,52.56,52.46,52.48,85522.0,47.7415,47.7506,47.6598,47.6779,85522.0
2019-03-25 13:05:00,52.47,52.52,52.44,52.5,98355.0,47.6689,47.7143,47.6416,47.6961,98355.0
2019-03-25 13:10:00,52.5,52.62,52.48,52.59,96202.0,47.6961,47.8051,47.6779,47.7779,96202.0
2019-03-25 13:15:00,52.59,52.59,52.53,52.55,65444.0,47.7779,47.7779,47.7234,47.7415,65444.0
2019-03-25 13:20:00,52.55,52.58,52.47,52.49,106697.0,47.7415,47.7688,47.6689,47.687,106697.0
2019-03-25 13:25:00,52.49,52.52,52.43,52.43,72007.0,47.687,47.7143,47.6325,47.6325,72007.0
2019-03-25 13:30:00,52.44,52.46,52.39,52.44,118158.0,47.6416,47.6598,47.5962,47.6416,118158.0
2019-03-25 13:35:00,52.44,52.51,52.43,52.49,87733.0,47.6416,47.7052,47.6325,47.687,87733.0
2019-03-25 13:40:00,52.48,52.51,52.41,52.41,99706.0,47.6779,47.7052,47.6143,47.6143,99706.0
2019-03-25 13:45:00,52.42,52.42,52.33,52.37,96295.0,47.6234,47.6234,47.5417,47.578,96295.0
2019-03-25 13:50:00,52.37,52.39,52.32,52.34,92289.0,47.578,47.5962,47.5326,47.5507,92289.0
2019-03-25 13:55:00,52.34,52.41,52.33,52.4,84959.0,47.5507,47.6143,47.5417,47.6053,84959.0
2019-03-25 14:00:00,52.4,52.5,52.38,52.46,90266.0,47.6053,47.6961,47.5871,47.6598,90266.0
2019-03-25 14:05:00,52.47,52.47,52.43,52.45,88866.0,47.6689,47.6689,47.6325,47.6507,88866.0
2019-03-25 14:10:00,52.45,52.52,52.44,52.51,107655.0,47.6507,47.7143,47.6416,47.7052,107655.0
2019-03-25 14:15:00,52.52,52.55,52.47,52.5,100401.0,47.7143,47.7415,47.6689,47.6961,100401.0
2019-03-25 14:20:00,52.51,52.54,52.48,52.5,94178.0,47.7052,47.7324,47.6779,47.6961,94178.0
2019-03-25 14:25:00,52.5,52.56,52.48,52.55,78649.0,47.6961,47.7506,47.6779,47.7415,78649.0
2019-03-25 14:30:00,52.55,52.61,52.53,52.56,96378.0,47.7415,47.796,47.7234,47.7506,96378.0
2019-03-25 14:35:00,52.56,52.6,52.53,52.59,75982.0,47.7506,47.787,47.7234,47.7779,75982.0
2019-03-25 14:40:00,52.59,52.63,52.55,52.6,117211.0,47.7779,47.8142,47.7415,47.787,117211.0
2019-03-25 14:45:00,52.61,52.63,52.58,52.62,77318.0,47.796,47.8142,47.7688,47.8051,77318.0
2019-03-25 14:50:00,52.63,52.63,52.57,52.6,109421.0,47.8142,47.8142,47.7597,47.787,109421.0
2019-03-25 14:55:00,52.61,52.65,52.6,52.64,81898.0,47.796,47.8324,47.787,47.8233,81898.0
2019-03-25 15:00:00,52.65,52.69,52.62,52.65,125574.0,47.8324,47.8687,47.8051,47.8324,125574.0
2019-03-25 15:05:00,52.65,52.7,52.63,52.68,105591.0,47.8324,47.8778,47.8142,47.8596,105591.0
2019-03-25 15:10:00,52.69,52.78,52.68,52.78,133358.0,47.8687,47.9505,47.8596,47.9505,133358.0
2019-03-25 15:15:00,52.78,52.79,52.74,52.76,124664.0,47.9505,47.9596,47.9141,47.9323,124664.0
2019-03-25 15:20:00,52.76,52.83,52.75,52.8,128995.0,47.9323,47.9959,47.9232,47.9687,128995.0
2019-03-25 15:25:00,52.8,52.84,52.77,52.78,95984.0,47.9687,48.005,47.9414,47.9505,95984.0
2019-03-25 15:30:00,52.78,52.79,52.73,52.75,263033.0,47.9505,47.9596,47.9051,47.9232,263033.0
2019-03-25 15:35:00,52.76,52.79,52.74,52.75,134459.0,47.9323,47.9596,47.9141,47.9232,134459.0
2019-03-25 15:40:00,52.75,52.82,52.74,52.8,201991.0,47.9232,47.9868,47.9141,47.9687,201991.0
2019-03-25 15:45:00,52.81,52.86,52.79,52.8,208068.0,47.9777,48.0232,47.9596,47.9687,208068.0
2019-03-25 15:50:00,52.8,52.8,52.72,52.73,204442.0,47.9687,47.9687,47.896,47.9051,204442.0
2019-03-25 15:55:00,52.73,52.82,52.69,52.72,671176.0,47.9051,47.9868,47.8687,47.896,671176.0
2019-03-26 09:30:00,53.26,53.37,53.15,53.19,339043.0,48.3866,48.4865,48.2866,48.323,339043.0
2019-03-26 09:35:00,53.18,53.3,53.17,53.25,123714.0,48.3139,48.4229,48.3048,48.3775,123714.0
2019-03-26 09:40:00,53.25,53.29,53.19,53.28,129172.0,48.3775,48.4138,48.323,48.4047,129172.0
2019-03-26 09:45:00,53.28,53.42,53.28,53.41,146465.0,48.4047,48.5319,48.4047,48.5228,146465.0
2019-03-26 09:50:00,53.42,53.47,53.39,53.41,213588.0,48.5319,48.5773,48.5047,48.5228,213588.0
2019-03-26 09:55:00,53.41,53.49,53.36,53.48,119594.0,48.5228,48.5955,48.4774,48.5864,119594.0
2019-03-26 10:00:00,53.49,53.54,53.45,53.51,196696.0,48.5955,48.6409,48.5592,48.6137,196696.0
2019-03-26 10:05:00,53.51,53.52,53.41,53.41,241981.0,48.6137,48.6228,48.5228,48.5228,241981.0
2019-03-26 10:10:00,53.41,53.45,53.38,53.44,197274.0,48.5228,48.5592,48.4956,48.5501,197274.0
2019-03-26 10:15:00,53.44,53.47,53.36,53.37,114390.0,48.5501,48.5773,48.4774,48.4865,114390.0
2019-03-26 10:20:00,53.37,53.37,53.26,53.31,188490.0,48.4865,48.4865,48.3866,48.432,188490.0
2019-03-26 10:25:00,53.3,53.34,53.28,53.33,101678.0,48.4229,48.4592,48.4047,48.4502,101678.0
2019-03-26 10:30:00,53.33,53.34,53.26,53.31,115157.0,48.4502,48.4592,48.3866,48.432,115157.0
2019-03-26 10:35:00,53.3,53.31,53.2,53.24,115510.0,48.4229,48.432,48.3321,48.3684,115510.0
2019-03-26 10:40:00,53.24,53.28,53.22,53.23,96042.0,48.3684,48.4047,48.3502,48.3593,96042.0
2019-03-26 10:45:00,53.23,53.36,53.23,53.35,126152.0,48.3593,48.4774,48.3593,48.4683,126152.0
2019-03-26 10:50:00,53.35,53.42,53.34,53.42,147807.0,48.4683,48.5319,48.4592,48.5319,147807.0
2019-03-26 10:55:00,53.42,53.45,53.4,53.41,93774.0,48.5319,48.5592,48.5138,48.5228,93774.0
2019-03-26 11:00:00,53.4,53.45,53.37,53.42,117700.0,48.5138,48.5592,48.4865,48.5319,117700.0
2019-03-26 11:05:00,53.42,53.43,53.38,53.41,120727.0,48.5319,48.541,48.4956,48.5228,120727.0
2019-03-26 11:10:00,53.41,53.46,53.39,53.44,111109.0,48.5228,48.5683,48.5047,48.5501,111109.0
2019-03-26 11:15:00,53.44,53.5,53.38,53.4,82112.0,48.5501,48.6046,48.4956,48.5138,82112.0
2019-03-26 11:20:00,53.4,53.43,53.35,53.38,80237.0,48.5138,48.541,48.4683,48.4956,80237.0
2019-03-26 11:25:00,53.39,53.44,53.39,53.44,108327.0,48.5047,48.5501,48.5047,48.5501,108327.0
2019-03-26 11:30:00,53.44,53.48,53.42,53.45,101587.0,48.5501,48.5864,48.5319,48.5592,101587.0
2019-03-26 11:35:00,53.45,53.5,53.41,53.5,59968.0,48.5592,48.6046,48.5228,48.6046,59968.0
2019-03-26 11:40:00,53.5,53.5,53.46,53.48,79467.0,48.6046,48.6046,48.5683,48.5864,79467.0
2019-03-26 11:45:00,53.47,53.48,53.29,53.34,88571.0,48.5773,48.5864,48.4138,48.4592,88571.0
2019-03-26 11:50:00,53.34,53.35,53.21,53.24,80076.0,48.4592,48.4683,48.3411,48.3684,80076.0
2019-03-26 11:55:00,53.23,53.29,53.23,53.27,77273.0,48.3593,48.4138,48.3593,48.3956,77273.0
2019-03-26 12:00:00,53.28,53.32,53.28,53.3,103248.0,48.4047,48.4411,48.4047,48.4229,103248.0
2019-03-26 12:05:00,53.29,53.33,53.28,53.32,74200.0,48.4138,48.4502,48.4047,48.4411,74200.0
2019-03-26 12:10:00,53.31,53.34,53.29,53.31,84160.0,48.432,48.4592,48.4138,48.432,84160.0
2019-03-26 12:15:00,53.31,53.35,53.28,53.35,74916.0,48.432,48.4683,48.4047,48.4683,74916.0
2019-03-26 12:20:00,53.35,53.36,53.21,53.22,77589.0,48.4683,48.4774,48.3411,48.3502,77589.0
2019-03-26 12:25:00,53.22,53.26,53.17,53.24,80240.0,48.3502,48.3866,48.3048,48.3684,80240.0
2019-03-26 12:30:00,53.24,53.26,53.21,53.23,65166.0,48.3684,48.3866,48.3411,48.3593,65166.0
2019-03-26 12:35:00,53.23,53.26,53.16,53.18,80197.0,48.3593,48.3866,48.2957,48.3139,80197.0
2019-03-26 12:40:00,53.19,53.2,53.12,53.16,137884.0,48.323,48.3321,48.2594,48.2957,137884.0
2019-03-26 12:45:00,53.16,53.18,53.13,53.17,100691.0,48.2957,48.3139,48.2685,48.3048,100691.0
2019-03-26 12:50:00,53.16,53.23,53.16,53.23,72186.0,48.2957,48.3593,48.2957,48.3593,72186.0
2019-03-26 12:55:00,53.23,53.24,53.18,53.23,74652.0,48.3593,48.3684,48.3139,48.3593,74652.0
2019-03-26 13:00:00,53.23,53.34,53.21,53.32,159648.0,48.3593,48.4592,48.3411,48.4411,159648.0
2019-03-26 13:05:00,53.32,53.33,53.26,53.28,77846.0,48.4411,48.4502,48.3866,48.4047,77846.0
2019-03-26 13:10:00,53.28,53.34,53.27,53.34,71642.0,48.4047,48.4592,48.3956,48.4592,71642.0
2019-03-26 13:15:00,53.34,53.35,53.3,53.34,62536.0,48.4592,48.4683,48.4229,48.4592,62536.0
2019-03-26 13:20:00,53.34,53.34,53.27,53.3,61628.0,48.4592,48.4592,48.3956,48.4229,61628.0
2019-03-26 13:25:00,53.29,53.3,53.24,53.26,60368.0,48.4138,48.4229,48.3684,48.3866,60368.0
2019-03-26 13:30:00,53.25,53.26,53.19,53.2,69236.0,48.3775,48.3866,48.323,48.3321,69236.0
2019-03-26 13:35:00,53.21,53.22,53.14,53.18,69447.0,48.3411,48.3502,48.2775,48.3139,69447.0
2019-03-26 13:40:00,53.18,53.21,53.17,53.19,68525.0,48.3139,48.3411,48.3048,48.323,68525.0
2019-03-26 13:45:00,53.19,53.21,53.18,53.19,58370.0,48.323,48.3411,48.3139,48.323,58370.0
2019-03-26 13:50:00,53.2,53.21,53.09,53.1,96858.0,48.3321,48.3411,48.2321,48.2412,96858.0
2019-03-26 13:55:00,53.1,53.12,53.06,53.07,77366.0,48.2412,48.2594,48.2049,48.214,77366.0
2019-03-26 14:00:00,53.08,53.1,53.06,53.1,69523.0,48.223,48.2412,48.2049,48.2412,69523.0
2019-03-26 14:05:00,53.1,53.17,53.09,53.13,62913.0,48.2412,48.3048,48.2321,48.2685,62913.0
2019-03-26 14:10:00,53.12,53.14,53.09,53.13,80752.0,48.2594,48.2775,48.2321,48.2685,80752.0
2019-03-26 14:15:00,53.13,53.21,53.13,53.2,129472.0,48.2685,48.3411,48.2685,48.3321,129472.0
2019-03-26 14:20:00,53.2,53.21,53.15,53.2,94654.0,48.3321,48.3411,48.2866,48.3321,94654.0
2019-03-26 14:25:00,53.2,53.21,53.13,53.13,118381.0,48.3321,48.3411,48.2685,48.2685,118381.0
2019-03-26 14:30:00,53.13,53.16,53.12,53.16,101022.0,48.2685,48.2957,48.2594,48.2957,101022.0
2019-03-26 14:35:00,53.15,53.18,53.12,53.15,145672.0,48.2866,48.3139,48.2594,48.2866,145672.0
2019-03-26 14:40:00,53.15,53.23,53.14,53.23,119283.0,48.2866,48.3593,48.2775,48.3593,119283.0
2019-03-26 14:45:00,53.23,53.23,53.18,53.21,107140.0,48.3593,48.3593,48.3139,48.3411,107140.0
2019-03-26 14:50:00,53.21,53.22,53.12,53.12,95783.0,48.3411,48.3502,48.2594,48.2594,95783.0
2019-03-26 14:55:00,53.12,53.2,53.1,53.19,97297.0,48.2594,48.3321,48.2412,48.323,97297.0
2019-03-26 15:00:00,53.19,53.21,53.18,53.19,165426.0,48.323,48.3411,48.3139,48.323,165426.0
2019-03-26 15:05:00,53.19,53.22,53.17,53.2,88617.0,48.323,48.3502,48.3048,48.3321,88617.0
2019-03-26 15:10:00,53.2,53.2,53.17,53.18,114675.0,48.3321,48.3321,48.3048,48.3139,114675.0
2019-03-26 15:15:00,53.19,53.2,53.14,53.15,134773.0,48.323,48.3321,48.2775,48.2866,134773.0
2019-03-26 15:20:00,53.15,53.18,53.12,53.16,94176.0,48.2866,48.3139,48.2594,48.2957,94176.0
2019-03-26 15:25:00,53.16,53.18,53.13,53.17,111000.0,48.2957,48.3139,48.2685,48.3048,111000.0
2019-03-26 15:30:00,53.16,53.22,53.14,53.19,153760.0,48.2957,48.3502,48.2775,48.323,153760.0
2019-03-26 15:35:00,53.19,53.22,53.18,53.19,189649.0,48.323,48.3502,48.3139,48.323,189649.0
2019-03-26 15:40:00,53.19,53.23,53.17,53.19,153208.0,48.323,48.3593,48.3048,48.323,153208.0
2019-03-26 15:45:00,53.18,53.22,53.15,53.17,196263.0,48.3139,48.3502,48.2866,48.3048,196263.0
2019-03-26 15:50:00,53.16,53.23,53.16,53.19,238677.0,48.2957,48.3593,48.2957,48.323,238677.0
2019-03-26 15:55:00,53.19,53.32,53.19,53.28,473413.0,48.323,48.4411,48.323,48.4047,473413.0
2019-03-27 09:30:00,53.28,53.65,53.2,53.48,246876.0,48.4047,48.7409,48.3321,48.5864,246876.0
2019-03-27 09:35:00,53.48,53.55,53.27,53.33,160952.0,48.5864,48.65,48.3956,48.4502,160952.0
2019-03-27 09:40:00,53.32,53.32,53.22,53.23,119104.0,48.4411,48.4411,48.3502,48.3593,119104.0
2019-03-27 09:45:00,53.24,53.26,53.16,53.17,113182.0,48.3684,48.3866,48.2957,48.3048,113182.0
2019-03-27 09:50:00,53.17,53.27,53.15,53.15,118394.0,48.3048,48.3956,48.2866,48.2866,118394.0
2019-03-27 09:55:00,53.15,53.16,53.08,53.1,155226.0,48.2866,48.2957,48.223,48.2412,155226.0
2019-03-27 10:00:00,53.11,53.12,53.04,53.06,175581.0,48.2503,48.2594,48.1867,48.2049,175581.0
2019-03-27 10:05:00,53.06,53.09,52.99,53.0,171008.0,48.2049,48.2321,48.1413,48.1504,171008.0
2019-03-27 10:10:00,53.01,53.06,52.99,53.04,110600.0,48.1594,48.2049,48.1413,48.1867,110600.0
2019-03-27 10:15:00,53.05,53.07,53.01,53.02,124123.0,48.1958,48.214,48.1594,48.1685,124123.0
2019-03-27 10:20:00,53.02,53.11,52.99,53.1,125054.0,48.1685,48.2503,48.1413,48.2412,125054.0
2019-03-27 10:25:00,53.11,53.12,53.05,53.06,108682.0,48.2503,48.2594,48.1958,48.2049,108682.0
2019-03-27 10:30:00,53.06,53.13,53.04,53.09,102917.0,48.2049,48.2685,48.1867,48.2321,102917.0
2019-03-27 10:35:00,53.1,53.12,53.01,53.04,86840.0,48.2412,48.2594,48.1594,48.1867,86840.0
2019-03-27 10:40:00,53.03,53.07,52.91,52.93,124183.0,48.1776,48.214,48.0686,48.0868,124183.0
2019-03-27 10:45:00,52.93,52.93,52.85,52.9,177429.0,48.0868,48.0868,48.0141,48.0595,177429.0
2019-03-27 10:50:00,52.89,52.9,52.83,52.86,120798.0,48.0504,48.0595,47.9959,48.0232,120798.0
2019-03-27 10:55:00,52.86,52.88,52.79,52.87,147604.0,48.0232,48.0413,47.9596,48.0323,147604.0
2019-03-27 11:00:00,52.87,52.91,52.72,52.74,277396.0,48.0323,48.0686,47.896,47.9141,277396.0
2019-03-27 11:05:00,52.74,52.78,52.69,52.71,131255.0,47.9141,47.9505,47.8687,47.8869,131255.0
2019-03-27 11:10:00,52.7,52.75,52.58,52.6,117204.0,47.8778,47.9232,47.7688,47.787,117204.0
2019-03-27 11:15:00,52.6,52.61,52.54,52.57,163966.0,47.787,47.796,47.7324,47.7597,163966.0
2019-03-27 11:20:00,52.57,52.64,52.56,52.61,86655.0,47.7597,47.8233,47.7506,47.796,86655.0
2019-03-27 11:25:00,52.62,52.63,52.41,52.41,163978.0,47.8051,47.8142,47.6143,47.6143,163978.0
2019-03-27 11:30:00,52.41,52.52,52.37,52.38,216126.0,47.6143,47.7143,47.578,47.5871,216126.0
2019-03-27 11:35:00,52.38,52.48,52.34,52.47,128080.0,47.5871,47.6779,47.5507,47.6689,128080.0
2019-03-27 11:40:00,52.47,52.52,52.31,52.31,239813.0,47.6689,47.7143,47.5235,47.5235,239813.0
2019-03-27 11:45:00,52.32,52.44,52.32,52.4,132595.0,47.5326,47.6416,47.5326,47.6053,132595.0
2019-03-27 11:50:00,52.39,52.47,52.37,52.44,124517.0,47.5962,47.6689,47.578,47.6416,124517.0
2019-03-27 11:55:00,52.44,52.51,52.41,52.45,105380.0,47.6416,47.7052,47.6143,47.6507,105380.0
2019-03-27 12:00:00,52.44,52.51,52.35,52.5,178948.0,47.6416,47.7052,47.5598,47.6961,178948.0
2019-03-27 12:05:00,52.5,52.56,52.49,52.51,126955.0,47.6961,47.7506,47.687,47.7052,126955.0
2019-03-27 12:10:00,52.52,52.58,52.49,52.5,97400.0,47.7143,47.7688,47.687,47.6961,97400.0
2019-03-27 12:15:00,52.49,52.52,52.45,52.52,83814.0,47.687,47.7143,47.6507,47.7143,83814.0
2019-03-27 12:20:00,52.53,52.59,52.49,52.55,70201.0,47.7234,47.7779,47.687,47.7415,70201.0
2019-03-27 12:25:00,52.55,52.6,52.5,52.57,83743.0,47.7415,47.787,47.6961,47.7597,83743.0
2019-03-27 12:30:00,52.57,52.6,52.52,52.6,95311.0,47.7597,47.787,47.7143,47.787,95311.0
2019-03-27 12:35:00,52.59,52.63,52.54,52.6,77715.0,47.7779,47.8142,47.7324,47.787,77715.0
2019-03-27 12:40:00,52.6,52.63,52.54,52.63,77405.0,47.787,47.8142,47.7324,47.8142,77405.0
2019-03-27 12:45:00,52.63,52.67,52.61,52.65,76064.0,47.8142,47.8506,47.796,47.8324,76064.0
2019-03-27 12:50:00,52.65,52.7,52.61,52.66,74836.0,47.8324,47.8778,47.796,47.8415,74836.0
2019-03-27 12:55:00,52.67,52.7,52.61,52.61,70605.0,47.8506,47.8778,47.796,47.796,70605.0
2019-03-27 13:00:00,52.61,52.62,52.5,52.51,109103.0,47.796,47.8051,47.6961,47.7052,109103.0
2019-03-27 13:05:00,52.51,52.52,52.48,52.49,99650.0,47.7052,47.7143,47.6779,47.687,99650.0
2019-03-27 13:10:00,52.49,52.7,52.49,52.69,102828.0,47.687,47.8778,47.687,47.8687,102828.0
2019-03-27 13:15:00,52.68,52.72,52.66,52.67,62614.0,47.8596,47.896,47.8415,47.8506,62614.0
2019-03-27 13:20:00,52.67,52.71,52.65,52.69,58280.0,47.8506,47.8869,47.8324,47.8687,58280.0
2019-03-27 13:25:00,52.7,52.76,52.7,52.73,47617.0,47.8778,47.9323,47.8778,47.9051,47617.0
2019-03-27 13:30:00,52.73,52.75,52.7,52.74,79164.0,47.9051,47.9232,47.8778,47.9141,79164.0
2019-03-27 13:35:00,52.75,52.75,52.7,52.71,74375.0,47.9232,47.9232,47.8778,47.8869,74375.0
2019-03-27 13:40:00,52.7,52.84,52.7,52.83,85991.0,47.8778,48.005,47.8778,47.9959,85991.0
2019-03-27 13:45:00,52.84,52.87,52.82,52.84,108156.0,48.005,48.0323,47.9868,48.005,108156.0
2019-03-27 13:50:00,52.85,52.9,52.83,52.87,109116.0,48.0141,48.0595,47.9959,48.0323,109116.0
2019-03-27 13:55:00,52.87,52.89,52.83,52.85,94382.0,48.0323,48.0504,47.9959,48.0141,94382.0
2019-03-27 14:00:00,52.85,52.89,52.78,52.87,181697.0,48.0141,48.0504,47.9505,48.0323,181697.0
2019-03-27 14:05:00,52.88,52.89,52.82,52.88,104290.0,48.0413,48.0504,47.9868,48.0413,104290.0
2019-03-27 14:10:00,52.88,52.9,52.85,52.88,133016.0,48.0413,48.0595,48.0141,48.0413,133016.0
2019-03-27 14:15:00,52.87,52.88,52.83,52.87,118113.0,48.0323,48.0413,47.9959,48.0323,118113.0
2019-03-27 14:20:00,52.87,52.95,52.86,52.93,220622.0,48.0323,48.1049,48.0232,48.0868,220622.0
2019-03-27 14:25:00,52.93,52.98,52.91,52.96,132564.0,48.0868,48.1322,48.0686,48.114,132564.0
2019-03-27 14:30:00,52.96,53.0,52.93,52.96,159129.0,48.114,48.1504,48.0868,48.114,159129.0
2019-03-27 14:35:00,52.96,52.98,52.91,52.93,202501.0,48.114,48.1322,48.0686,48.0868,202501.0
2019-03-27 14:40:00,52.94,52.98,52.93,52.96,197578.0,48.0958,48.1322,48.0868,48.114,197578.0
2019-03-27 14:45:00,52.97,52.98,52.87,52.88,130215.0,48.1231,48.1322,48.0323,48.0413,130215.0
2019-03-27 14:50:00,52.88,52.9,52.8,52.83,192756.0,48.0413,48.0595,47.9687,47.9959,192756.0
2019-03-27 14:55:00,52.83,52.89,52.82,52.87,117729.0,47.9959,48.0504,47.9868,48.0323,117729.0
2019-03-27 15:00:00,52.88,52.89,52.82,52.85,96604.0,48.0413,48.0504,47.9868,48.0141,96604.0
2019-03-27 15:05:00,52.86,52.87,52.81,52.81,145898.0,48.0232,48.0323,47.9777,47.9777,145898.0
2019-03-27 15:10:00,52.82,52.83,52.77,52.78,131942.0,47.9868,47.9959,47.9414,47.9505,131942.0
2019-03-27 15:15:00,52.78,52.79,52.74,52.79,126793.0,47.9505,47.9596,47.9141,47.9596,126793.0
2019-03-27 15:20:00,52.79,52.79,52.72,52.75,225690.0,47.9596,47.9596,47.896,47.9232,225690.0
2019-03-27 15:25:00,52.76,52.83,52.74,52.83,157661.0,47.9323,47.9959,47.9141,47.9959,157661.0
2019-03-27 15:30:00,52.83,52.9,52.82,52.85,193656.0,47.9959,48.0595,47.9868,48.0141,193656.0
2019-03-27 15:35:00,52.85,52.89,52.84,52.87,128402.0,48.0141,48.0504,48.005,48.0323,128402.0
2019-03-27 15:40:00,52.87,52.9,52.86,52.88,148283.0,48.0323,48.0595,48.0232,48.0413,148283.0
2019-03-27 15:45:00,52.89,52.92,52.81,52.81,213415.0,48.0504,48.0777,47.9777,47.9777,213415.0
2019-03-27 15:50:00,52.81,52.82,52.71,52.73,199590.0,47.9777,47.9868,47.8869,47.9051,199590.0
2019-03-27 15:55:00,52.73,52.81,52.7,52.81,477998.0,47.9051,47.9777,47.8778,47.9777,477998.0
2019-03-28 09:30:00,52.89,53.13,52.79,52.86,240315.0,48.0504,48.2685,47.9596,48.0232,240315.0
2019-03-28 09:35:00,52.86,53.04,52.84,53.02,88479.0,48.0232,48.1867,48.005,48.1685,88479.0
2019-03-28 09:40:00,53.02,53.13,52.96,53.12,104815.0,48.1685,48.2685,48.114,48.2594,104815.0
2019-03-28 09:45:00,53.12,53.17,53.08,53.11,118855.0,48.2594,48.3048,48.223,48.2503,118855.0
2019-03-28 09:50:00,53.11,53.16,53.08,53.1,151278.0,48.2503,48.2957,48.223,48.2412,151278.0
2019-03-28 09:55:00,53.11,53.21,53.08,53.18,124524.0,48.2503,48.3411,48.223,48.3139,124524.0
2019-03-28 10:00:00,53.19,53.23,53.11,53.22,135349.0,48.323,48.3593,48.2503,48.3502,135349.0
2019-03-28 10:05:00,53.22,53.25,53.18,53.21,90212.0,48.3502,48.3775,48.3139,48.3411,90212.0
2019-03-28 10:10:00,53.22,53.24,53.18,53.19,91038.0,48.3502,48.3684,48.3139,48.323,91038.0
2019-03-28 10:15:00,53.19,53.21,53.15,53.18,111111.0,48.323,48.3411,48.2866,48.3139,111111.0
2019-03-28 10:20:00,53.19,53.27,53.17,53.24,96246.0,48.323,48.3956,48.3048,48.3684,96246.0
2019-03-28 10:25:00,53.23,53.25,53.17,53.25,73742.0,48.3593,48.3775,48.3048,48.3775,73742.0
2019-03-28 10:30:00,53.25,53.27,53.22,53.23,140056.0,48.3775,48.3956,48.3502,48.3593,140056.0
2019-03-28 10:35:00,53.24,53.26,53.18,53.2,98732.0,48.3684,48.3866,48.3139,48.3321,98732.0
2019-03-28 10:40:00,53.2,53.23,53.16,53.16,74966.0,48.3321,48.3593,48.2957,48.2957,74966.0
2019-03-28 10:45:00,53.17,53.19,53.14,53.17,78398.0,48.3048,48.323,48.2775,48.3048,78398.0
2019-03-28 10:50:00,53.18,53.18,53.07,53.08,100983.0,48.3139,48.3139,48.214,48.223,100983.0
2019-03-28 10:55:00,53.09,53.09,53.01,53.01,93945.0,48.2321,48.2321,48.1594,48.1594,93945.0
2019-03-28 11:00:00,53.02,53.02,52.88,52.97,115071.0,48.1685,48.1685,48.0413,48.1231,115071.0
2019-03-28 11:05:00,52.97,53.02,52.9,53.01,70800.0,48.1231,48.1685,48.0595,48.1594,70800.0
2019-03-28 11:10:00,53.01,53.05,52.94,52.94,116900.0,48.1594,48.1958,48.0958,48.0958,116900.0
2019-03-28 11:15:00,52.94,52.97,52.9,52.91,100740.0,48.0958,48.1231,48.0595,48.0686,100740.0
2019-03-28 11:20:00,52.91,52.94,52.86,52.89,99516.0,48.0686,48.0958,48.0232,48.0504,99516.0
2019-03-28 11:25:00,52.88,52.88,52.82,52.83,65069.0,48.0413,48.0413,47.9868,47.9959,65069.0
2019-03-28 11:30:00,52.83,52.94,52.81,52.92,74643.0,47.9959,48.0958,47.9777,48.0777,74643.0
2019-03-28 11:35:00,52.92,52.95,52.86,52.93,85008.0,48.0777,48.1049,48.0232,48.0868,85008.0
2019-03-28 11:40:00,52.92,52.93,52.87,52.92,55820.0,48.0777,48.0868,48.0323,48.0777,55820.0
2019-03-28 11:45:00,52.92,53.03,52.89,53.03,71091.0,48.0777,48.1776,48.0504,48.1776,71091.0
2019-03-28 11:50:00,53.03,53.05,52.92,52.93,85683.0,48.1776,48.1958,48.0777,48.0868,85683.0
2019-03-28 11:55:00,52.93,52.96,52.89,52.96,67485.0,48.0868,48.114,48.0504,48.114,67485.0
2019-03-28 12:00:00,52.95,53.06,52.94,53.06,107456.0,48.1049,48.2049,48.0958,48.2049,107456.0
2019-03-28 12:05:00,53.07,53.11,53.03,53.05,104495.0,48.214,48.2503,48.1776,48.1958,104495.0
2019-03-28 12:10:00,53.05,53.05,52.97,52.97,60358.0,48.1958,48.1958,48.1231,48.1231,60358.0
2019-03-28 12:15:00,52.98,53.05,52.97,53.05,82400.0,48.1322,48.1958,48.1231,48.1958,82400.0
2019-03-28 12:20:00,53.06,53.07,53.03,53.06,63237.0,48.2049,48.214,48.1776,48.2049,63237.0
2019-03-28 12:25:00,53.06,53.1,53.03,53.08,69218.0,48.2049,48.2412,48.1776,48.223,69218.0
2019-03-28 12:30:00,53.09,53.1,53.07,53.09,65655.0,48.2321,48.2412,48.214,48.2321,65655.0
2019-03-28 12:35:00,53.09,53.1,53.03,53.09,68971.0,48.2321,48.2412,48.1776,48.2321,68971.0
2019-03-28 12:40:00,53.09,53.12,53.05,53.07,69725.0,48.2321,48.2594,48.1958,48.214,69725.0
2019-03-28 12:45:00,53.07,53.08,53.03,53.04,57059.0,48.214,48.223,48.1776,48.1867,57059.0
2019-03-28 12:50:00,53.04,53.05,52.99,53.01,120767.0,48.1867,48.1958,48.1413,48.1594,120767.0
2019-03-28 12:55:00,53.01,53.03,52.99,53.03,56863.0,48.1594,48.1776,48.1413,48.1776,56863.0
2019-03-28 13:00:00,53.03,53.09,53.02,53.09,72607.0,48.1776,48.2321,48.1685,48.2321,72607.0
2019-03-28 13:05:00,53.09,53.09,53.05,53.08,43211.0,48.2321,48.2321,48.1958,48.223,43211.0
2019-03-28 13:10:00,53.09,53.11,53.08,53.11,47479.0,48.2321,48.2503,48.223,48.2503,47479.0
2019-03-28 13:15:00,53.1,53.1,53.04,53.04,61838.0,48.2412,48.2412,48.1867,48.1867,61838.0
2019-03-28 13:20:00,53.04,53.08,53.04,53.05,64459.0,48.1867,48.223,48.1867,48.1958,64459.0
2019-03-28 13:25:00,53.06,53.11,53.03,53.11,50619.0,48.2049,48.2503,48.1776,48.2503,50619.0
2019-03-28 13:30:00,53.12,53.13,53.08,53.12,74935.0,48.2594,48.2685,48.223,48.2594,74935.0
2019-03-28 13:35:00,53.12,53.12,53.05,53.05,108402.0,48.2594,48.2594,48.1958,48.1958,108402.0
2019-03-28 13:40:00,53.05,53.07,53.03,53.05,69279.0,48.1958,48.214,48.1776,48.1958,69279.0
2019-03-28 13:45:00,53.05,53.07,53.04,53.07,68481.0,48.1958,48.214,48.1867,48.214,68481.0
2019-03-28 13:50:00,53.07,53.09,53.05,53.08,82075.0,48.214,48.2321,48.1958,48.223,82075.0
2019-03-28 13:55:00,53.08,53.1,53.05,53.1,62786.0,48.223,48.2412,48.1958,48.2412,62786.0
2019-03-28 14:00:00,53.1,53.13,53.08,53.11,73245.0,48.2412,48.2685,48.223,48.2503,73245.0
2019-03-28 14:05:00,53.12,53.18,53.11,53.17,124452.0,48.2594,48.3139,48.2503,48.3048,124452.0
2019-03-28 14:10:00,53.17,53.2,53.17,53.19,50688.0,48.3048,48.3321,48.3048,48.323,50688.0
2019-03-28 14:15:00,53.19,53.2,53.14,53.15,63416.0,48.323,48.3321,48.2775,48.2866,63416.0
2019-03-28 14:20:00,53.15,53.16,53.11,53.14,66542.0,48.2866,48.2957,48.2503,48.2775,66542.0
2019-03-28 14:25:00,53.14,53.17,53.12,53.15,62790.0,48.2775,48.3048,48.2594,48.2866,62790.0
2019-03-28 14:30:00,53.15,53.17,53.13,53.15,77392.0,48.2866,48.3048,48.2685,48.2866,77392.0
2019-03-28 14:35:00,53.14,53.15,53.12,53.15,60040.0,48.2775,48.2866,48.2594,48.2866,60040.0
2019-03-28 14:40:00,53.15,53.16,53.11,53.13,90060.0,48.2866,48.2957,48.2503,48.2685,90060.0
2019-03-28 14:45:00,53.13,53.14,53.09,53.09,76948.0,48.2685,48.2775,48.2321,48.2321,76948.0
2019-03-28 14:50:00,53.09,53.13,53.08,53.11,104227.0,48.2321,48.2685,48.223,48.2503,104227.0
2019-03-28 14:55:00,53.11,53.16,53.1,53.15,88249.0,48.2503,48.2957,48.2412,48.2866,88249.0
2019-03-28 15:00:00,53.15,53.22,53.12,53.19,115813.0,48.2866,48.3502,48.2594,48.323,115813.0
2019-03-28 15:05:00,53.19,53.21,53.18,53.21,68344.0,48.323,48.3411,48.3139,48.3411,68344.0
2019-03-28 15:10:00,53.2,53.25,53.19,53.22,73032.0,48.3321,48.3775,48.323,48.3502,73032.0
2019-03-28 15:15:00,53.23,53.24,53.2,53.21,61946.0,48.3593,48.3684,48.3321,48.3411,61946.0
2019-03-28 15:20:00,53.21,53.21,53.15,53.17,72958.0,48.3411,48.3411,48.2866,48.3048,72958.0
2019-03-28 15:25:00,53.18,53.21,53.16,53.19,77400.0,48.3139,48.3411,48.2957,48.323,77400.0
2019-03-28 15:30:00,53.19,53.24,53.19,53.23,105817.0,48.323,48.3684,48.323,48.3593,105817.0
2019-03-28 15:35:00,53.23,53.27,53.22,53.24,150149.0,48.3593,48.3956,48.3502,48.3684,150149.0
2019-03-28 15:40:00,53.24,53.3,53.23,53.28,158738.0,48.3684,48.4229,48.3593,48.4047,158738.0
2019-03-28 15:45:00,53.28,53.3,53.23,53.24,200663.0,48.4047,48.4229,48.3593,48.3684,200663.0
2019-03-28 15:50:00,53.24,53.28,53.22,53.28,173300.0,48.3684,48.4047,48.3502,48.4047,173300.0
2019-03-28 15:55:00,53.28,53.3,53.18,53.19,603904.0,48.4047,48.4229,48.3139,48.323,603904.0
2019-03-29 09:30:00,53.47,53.63,53.47,53.62,264471.0,48.5773,48.7227,48.5773,48.7136,264471.0
2019-03-29 09:35:00,53.64,53.65,53.47,53.53,104209.0,48.7318,48.7409,48.5773,48.6319,104209.0
2019-03-29 09:40:00,53.53,53.54,53.42,53.43,88832.0,48.6319,48.6409,48.5319,48.541,88832.0
2019-03-29 09:45:00,53.42,53.45,53.25,53.29,98169.0,48.5319,48.5592,48.3775,48.4138,98169.0
2019-03-29 09:50:00,53.28,53.31,53.25,53.31,122058.0,48.4047,48.432,48.3775,48.432,122058.0
2019-03-29 09:55:00,53.31,53.36,53.29,53.33,122111.0,48.432,48.4774,48.4138,48.4502,122111.0
2019-03-29 10:00:00,53.34,53.41,53.32,53.38,93835.0,48.4592,48.5228,48.4411,48.4956,93835.0
2019-03-29 10:05:00,53.38,53.51,53.35,53.49,99873.0,48.4956,48.6137,48.4683,48.5955,99873.0
2019-03-29 10:10:00,53.5,53.56,53.49,53.55,89800.0,48.6046,48.6591,48.5955,48.65,89800.0
2019-03-29 10:15:00,53.56,53.59,53.55,53.56,73107.0,48.6591,48.6864,48.65,48.6591,73107.0
2019-03-29 10:20:00,53.55,53.59,53.53,53.57,62382.0,48.65,48.6864,48.6319,48.6682,62382.0
2019-03-29 10:25:00,53.58,53.6,53.54,53.6,136296.0,48.6773,48.6955,48.6409,48.6955,136296.0
2019-03-29 10:30:00,53.61,53.62,53.55,53.59,111042.0,48.7045,48.7136,48.65,48.6864,111042.0
2019-03-29 10:35:00,53.6,53.61,53.46,53.53,146224.0,48.6955,48.7045,48.5683,48.6319,146224.0
2019-03-29 10:40:00,53.53,53.54,53.39,53.4,83370.0,48.6319,48.6409,48.5047,48.5138,83370.0
2019-03-29 10:45:00,53.4,53.46,53.39,53.41,116503.0,48.5138,48.5683,48.5047,48.5228,116503.0
2019-03-29 10:50:00,53.41,53.43,53.35,53.36,81610.0,48.5228,48.541,48.4683,48.4774,81610.0
2019-03-29 10:55:00,53.35,53.42,53.34,53.4,89545.0,48.4683,48.5319,48.4592,48.5138,89545.0
2019-03-29 11:00:00,53.4,53.46,53.39,53.46,136484.0,48.5138,48.5683,48.5047,48.5683,136484.0
2019-03-29 11:05:00,53.45,53.48,53.43,53.46,115639.0,48.5592,48.5864,48.541,48.5683,115639.0
2019-03-29 11:10:00,53.46,53.52,53.46,53.48,58529.0,48.5683,48.6228,48.5683,48.5864,58529.0
2019-03-29 11:15:00,53.49,53.53,53.48,53.5,70463.0,48.5955,48.6319,48.5864,48.6046,70463.0
2019-03-29 11:20:00,53.5,53.5,53.45,53.48,89651.0,48.6046,48.6046,48.5592,48.5864,89651.0
2019-03-29 11:25:00,53.48,53.54,53.46,53.54,83192.0,48.5864,48.6409,48.5683,48.6409,83192.0
2019-03-29 11:30:00,53.54,53.57,53.5,53.52,105700.0,48.6409,48.6682,48.6046,48.6228,105700.0
2019-03-29 11:35:00,53.52,53.56,53.5,53.55,69498.0,48.6228,48.6591,48.6046,48.65,69498.0
2019-03-29 11:40:00,53.55,53.56,53.53,53.54,54948.0,48.65,48.6591,48.6319,48.6409,54948.0
2019-03-29 11:45:00,53.54,53.55,53.5,53.53,68152.0,48.6409,48.65,48.6046,48.6319,68152.0
2019-03-29 11:50:00,53.53,53.55,53.52,53.52,47433.0,48.6319,48.65,48.6228,48.6228,47433.0
2019-03-29 11:55:00,53.53,53.54,53.49,53.5,72095.0,48.6319,48.6409,48.5955,48.6046,72095.0
2019-03-29 12:00:00,53.49,53.51,53.46,53.5,90156.0,48.5955,48.6137,48.5683,48.6046,90156.0
2019-03-29 12:05:00,53.5,53.5,53.46,53.49,127879.0,48.6046,48.6046,48.5683,48.5955,127879.0
2019-03-29 12:10:00,53.5,53.54,53.48,53.49,119352.0,48.6046,48.6409,48.5864,48.5955,119352.0
2019-03-29 12:15:00,53.49,53.5,53.45,53.48,43558.0,48.5955,48.6046,48.5592,48.5864,43558.0
2019-03-29 12:20:00,53.49,53.53,53.48,53.51,60385.0,48.5955,48.6319,48.5864,48.6137,60385.0
2019-03-29 12:25:00,53.51,53.53,53.5,53.51,55965.0,48.6137,48.6319,48.6046,48.6137,55965.0
2019-03-29 12:30:00,53.52,53.56,53.52,53.55,56199.0,48.6228,48.6591,48.6228,48.65,56199.0
2019-03-29 12:35:00,53.56,53.57,53.53,53.54,59153.0,48.6591,48.6682,48.6319,48.6409,59153.0
2019-03-29 12:40:00,53.54,53.55,53.51,53.51,44868.0,48.6409,48.65,48.6137,48.6137,44868.0
2019-03-29 12:45:00,53.51,53.55,53.49,53.55,42978.0,48.6137,48.65,48.5955,48.65,42978.0
2019-03-29 12:50:00,53.55,53.56,53.5,53.54,41446.0,48.65,48.6591,48.6046,48.6409,41446.0
2019-03-29 12:55:00,53.54,53.56,53.51,53.55,53606.0,48.6409,48.6591,48.6137,48.65,53606.0
2019-03-29 13:00:00,53.56,53.57,53.54,53.55,46473.0,48.6591,48.6682,48.6409,48.65,46473.0
2019-03-29 13:05:00,53.54,53.55,53.52,53.54,29447.0,48.6409,48.65,48.6228,48.6409,29447.0
2019-03-29 13:10:00,53.55,53.57,53.54,53.54,34811.0,48.65,48.6682,48.6409,48.6409,34811.0
2019-03-29 13:15:00,53.55,53.56,53.53,53.55,44089.0,48.65,48.6591,48.6319,48.65,44089.0
2019-03-29 13:20:00,53.55,53.57,53.51,53.57,58141.0,48.65,48.6682,48.6137,48.6682,58141.0
2019-03-29 13:25:00,53.57,53.6,53.56,53.6,64457.0,48.6682,48.6955,48.6591,48.6955,64457.0
2019-03-29 13:30:00,53.6,53.61,53.55,53.55,88633.0,48.6955,48.7045,48.65,48.65,88633.0
2019-03-29 13:35:00,53.56,53.57,53.54,53.57,56224.0,48.6591,48.6682,48.6409,48.6682,56224.0
2019-03-29 13:40:00,53.57,53.63,53.55,53.63,64798.0,48.6682,48.7227,48.65,48.7227,64798.0
2019-03-29 13:45:00,53.63,53.63,53.58,53.61,51718.0,48.7227,48.7227,48.6773,48.7045,51718.0
2019-03-29 13:50:00,53.61,53.62,53.59,53.62,37151.0,48.7045,48.7136,48.6864,48.7136,37151.0
2019-03-29 13:55:00,53.62,53.63,53.59,53.63,38653.0,48.7136,48.7227,48.6864,48.7227,38653.0
2019-03-29 14:00:00,53.63,53.66,53.62,53.66,69335.0,48.7227,48.75,48.7136,48.75,69335.0
2019-03-29 14:05:00,53.66,53.67,53.63,53.64,51330.0,48.75,48.759,48.7227,48.7318,51330.0
2019-03-29 14:10:00,53.64,53.66,53.62,53.66,52356.0,48.7318,48.75,48.7136,48.75,52356.0
2019-03-29 14:15:00,53.66,53.66,53.61,53.62,69662.0,48.75,48.75,48.7045,48.7136,69662.0
2019-03-29 14:20:00,53.62,53.63,53.58,53.59,90118.0,48.7136,48.7227,48.6773,48.6864,90118.0
2019-03-29 14:25:00,53.59,53.63,53.59,53.62,69395.0,48.6864,48.7227,48.6864,48.7136,69395.0
2019-03-29 14:30:00,53.62,53.64,53.61,53.62,55482.0,48.7136,48.7318,48.7045,48.7136,55482.0
2019-03-29 14:35:00,53.63,53.65,53.6,53.62,103264.0,48.7227,48.7409,48.6955,48.7136,103264.0
2019-03-29 14:40:00,53.63,53.64,53.57,53.58,84601.0,48.7227,48.7318,48.6682,48.6773,84601.0
2019-03-29 14:45:00,53.59,53.62,53.57,53.62,74996.0,48.6864,48.7136,48.6682,48.7136,74996.0
2019-03-29 14:50:00,53.62,53.68,53.6,53.66,91840.0,48.7136,48.7681,48.6955,48.75,91840.0
2019-03-29 14:55:00,53.66,53.67,53.61,53.63,107285.0,48.75,48.759,48.7045,48.7227,107285.0
2019-03-29 15:00:00,53.63,53.67,53.62,53.65,101752.0,48.7227,48.759,48.7136,48.7409,101752.0
2019-03-29 15:05:00,53.65,53.65,53.6,53.64,92717.0,48.7409,48.7409,48.6955,48.7318,92717.0
2019-03-29 15:10:00,53.64,53.66,53.57,53.58,92310.0,48.7318,48.75,48.6682,48.6773,92310.0
2019-03-29 15:15:00,53.58,53.61,53.54,53.56,111591.0,48.6773,48.7045,48.6409,48.6591,111591.0
2019-03-29 15:20:00,53.57,53.59,53.54,53.55,131299.0,48.6682,48.6864,48.6409,48.65,131299.0
2019-03-29 15:25:00,53.54,53.6,53.53,53.6,107120.0,48.6409,48.6955,48.6319,48.6955,107120.0
2019-03-29 15:30:00,53.6,53.61,53.54,53.6,164970.0,48.6955,48.7045,48.6409,48.6955,164970.0
2019-03-29 15:35:00,53.6,53.63,53.59,53.62,137490.0,48.6955,48.7227,48.6864,48.7136,137490.0
2019-03-29 15:40:00,53.63,53.66,53.61,53.64,204385.0,48.7227,48.75,48.7045,48.7318,204385.0
2019-03-29 15:45:00,53.64,53.71,53.63,53.66,267700.0,48.7318,48.7954,48.7227,48.75,267700.0
2019-03-29 15:50:00,53.66,53.68,53.6,53.63,328677.0,48.75,48.7681,48.6955,48.7227,328677.0
2019-03-29 15:55:00,53.63,53.74,53.62,53.72,780944.0,48.7227,48.8226,48.7136,48.8045,780944.0
2019-04-01 09:30:00,53.88,54.24,53.85,54.23,816210.0,48.9498,49.2769,48.9226,49.2678,816210.0
2019-04-01 09:35:00,54.23,54.32,54.19,54.23,344173.0,49.2678,49.3496,49.2315,49.2678,344173.0
2019-04-01 09:40:00,54.23,54.32,54.2,54.27,375437.0,49.2678,49.3496,49.2406,49.3041,375437.0
2019-04-01 09:45:00,54.27,54.29,54.18,54.2,377414.0,49.3041,49.3223,49.2224,49.2406,377414.0
2019-04-01 09:50:00,54.19,54.2,54.01,54.01,241159.0,49.2315,49.2406,49.0679,49.0679,241159.0
2019-04-01 09:55:00,54.01,54.16,54.0,54.16,147303.0,49.0679,49.2042,49.0589,49.2042,147303.0
2019-04-01 10:00:00,54.16,54.27,54.15,54.19,268088.0,49.2042,49.3041,49.1951,49.2315,268088.0
2019-04-01 10:05:00,54.19,54.22,54.1,54.15,158242.0,49.2315,49.2587,49.1497,49.1951,158242.0
2019-04-01 10:10:00,54.14,54.17,54.11,54.11,235266.0,49.186,49.2133,49.1588,49.1588,235266.0
2019-04-01 10:15:00,54.12,54.23,54.11,54.23,157319.0,49.1679,49.2678,49.1588,49.2678,157319.0
2019-04-01 10:20:00,54.23,54.26,54.17,54.18,207720.0,49.2678,49.2951,49.2133,49.2224,207720.0
2019-04-01 10:25:00,54.18,54.19,54.12,54.13,128572.0,49.2224,49.2315,49.1679,49.177,128572.0
2019-04-01 10:30:00,54.13,54.2,54.13,54.17,166145.0,49.177,49.2406,49.177,49.2133,166145.0
2019-04-01 10:35:00,54.18,54.2,54.14,54.2,113020.0,49.2224,49.2406,49.186,49.2406,113020.0
2019-04-01 10:40:00,54.2,54.22,54.19,54.21,96364.0,49.2406,49.2587,49.2315,49.2496,96364.0
2019-04-01 10:45:00,54.21,54.27,54.21,54.27,181207.0,49.2496,49.3041,49.2496,49.3041,181207.0
2019-04-01 10:50:00,54.28,54.28,54.2,54.21,235314.0,49.3132,49.3132,49.2406,49.2496,235314.0
2019-04-01 10:55:00,54.2,54.27,54.2,54.26,126148.0,49.2406,49.3041,49.2406,49.2951,126148.0
2019-04-01 11:00:00,54.26,54.36,54.26,54.36,261349.0,49.2951,49.3859,49.2951,49.3859,261349.0
2019-04-01 11:05:00,54.37,54.43,54.35,54.4,225382.0,49.395,49.4495,49.3768,49.4223,225382.0
2019-04-01 11:10:00,54.4,54.41,54.36,54.39,108346.0,49.4223,49.4313,49.3859,49.4132,108346.0
2019-04-01 11:15:00,54.4,54.42,54.36,54.4,104988.0,49.4223,49.4404,49.3859,49.4223,104988.0
2019-04-01 11:20:00,54.41,54.41,54.37,54.41,73381.0,49.4313,49.4313,49.395,49.4313,73381.0
2019-04-01 11:25:00,54.4,54.43,54.38,54.43,106902.0,49.4223,49.4495,49.4041,49.4495,106902.0
2019-04-01 11:30:00,54.42,54.5,54.42,54.48,377212.0,49.4404,49.5131,49.4404,49.4949,377212.0
2019-04-01 11:35:00,54.48,54.49,54.46,54.48,89555.0,49.4949,49.504,49.4768,49.4949,89555.0
2019-04-01 11:40:00,54.48,54.49,54.42,54.43,132784.0,49.4949,49.504,49.4404,49.4495,132784.0
2019-04-01 11:45:00,54.43,54.5,54.43,54.48,123389.0,49.4495,49.5131,49.4495,49.4949,123389.0
2019-04-01 11:50:00,54.48,54.48,54.41,54.42,112993.0,49.4949,49.4949,49.4313,49.4404,112993.0
2019-04-01 11:55:00,54.42,54.46,54.42,54.44,123410.0,49.4404,49.4768,49.4404,49.4586,123410.0
2019-04-01 12:00:00,54.43,54.44,54.39,54.41,121525.0,49.4495,49.4586,49.4132,49.4313,121525.0
2019-04-01 12:05:00,54.41,54.42,54.33,54.38,98192.0,49.4313,49.4404,49.3587,49.4041,98192.0
2019-04-01 12:10:00,54.38,54.39,54.33,54.34,106557.0,49.4041,49.4132,49.3587,49.3677,106557.0
2019-04-01 12:15:00,54.34,54.4,54.33,54.4,105310.0,49.3677,49.4223,49.3587,49.4223,105310.0
2019-04-01 12:20:00,54.4,54.42,54.38,54.4,82475.0,49.4223,49.4404,49.4041,49.4223,82475.0
2019-04-01 12:25:00,54.4,54.41,54.38,54.4,91735.0,49.4223,49.4313,49.4041,49.4223,91735.0
2019-04-01 12:30:00,54.4,54.41,54.38,54.39,94004.0,49.4223,49.4313,49.4041,49.4132,94004.0
2019-04-01 12:35:00,54.4,54.41,54.39,54.4,64675.0,49.4223,49.4313,49.4132,49.4223,64675.0
2019-04-01 12:40:00,54.4,54.42,54.39,54.41,66081.0,49.4223,49.4404,49.4132,49.4313,66081.0
2019-04-01 12:45:00,54.42,54.42,54.38,54.39,127922.0,49.4404,49.4404,49.4041,49.4132,127922.0
2019-04-01 12:50:00,54.39,54.41,54.39,54.41,95861.0,49.4132,49.4313,49.4132,49.4313,95861.0
2019-04-01 12:55:00,54.41,54.43,54.4,54.42,120241.0,49.4313,49.4495,49.4223,49.4404,120241.0
2019-04-01 13:00:00,54.43,54.43,54.41,54.42,70340.0,49.4495,49.4495,49.4313,49.4404,70340.0
2019-04-01 13:05:00,54.42,54.44,54.41,54.41,99872.0,49.4404,49.4586,49.4313,49.4313,99872.0
2019-04-01 13:10:00,54.41,54.43,54.39,54.4,106484.0,49.4313,49.4495,49.4132,49.4223,106484.0
2019-04-01 13:15:00,54.4,54.4,54.38,54.38,60940.0,49.4223,49.4223,49.4041,49.4041,60940.0
2019-04-01 13:20:00,54.38,54.4,54.37,54.37,52453.0,49.4041,49.4223,49.395,49.395,52453.0
2019-04-01 13:25:00,54.37,54.4,54.36,54.39,81088.0,49.395,49.4223,49.3859,49.4132,81088.0
2019-04-01 13:30:00,54.4,54.4,54.38,54.4,65049.0,49.4223,49.4223,49.4041,49.4223,65049.0
2019-04-01 13:35:00,54.4,54.4,54.39,54.4,32647.0,49.4223,49.4223,49.4132,49.4223,32647.0
2019-04-01 13:40:00,54.4,54.41,54.39,54.4,56265.0,49.4223,49.4313,49.4132,49.4223,56265.0
2019-04-01 13:45:00,54.4,54.44,54.4,54.42,154072.0,49.4223,49.4586,49.4223,49.4404,154072.0
2019-04-01 13:50:00,54.42,54.44,54.41,54.43,69441.0,49.4404,49.4586,49.4313,49.4495,69441.0
2019-04-01 13:55:00,54.43,54.44,54.41,54.42,58938.0,49.4495,49.4586,49.4313,49.4404,58938.0
2019-04-01 14:00:00,54.41,54.45,54.41,54.44,110480.0,49.4313,49.4677,49.4313,49.4586,110480.0
2019-04-01 14:05:00,54.43,54.46,54.42,54.46,91121.0,49.4495,49.4768,49.4404,49.4768,91121.0
2019-04-01 14:10:00,54.46,54.49,54.45,54.47,137727.0,49.4768,49.504,49.4677,49.4858,137727.0
2019-04-01 14:15:00,54.47,54.48,54.46,54.46,44975.0,49.4858,49.4949,49.4768,49.4768,44975.0
2019-04-01 14:20:00,54.46,54.46,54.45,54.45,111636.0,49.4768,49.4768,49.4677,49.4677,111636.0
2019-04-01 14:25:00,54.46,54.47,54.45,54.45,109769.0,49.4768,49.4858,49.4677,49.4677,109769.0
2019-04-01 14:30:00,54.46,54.47,54.45,54.46,94414.0,49.4768,49.4858,49.4677,49.4768,94414.0
2019-04-01 14:35:00,54.46,54.47,54.42,54.44,153424.0,49.4768,49.4858,49.4404,49.4586,153424.0
2019-04-01 14:40:00,54.44,54.45,54.43,54.44,149079.0,49.4586,49.4677,49.4495,49.4586,149079.0
2019-04-01 14:45:00,54.43,54.45,54.43,54.45,107046.0,49.4495,49.4677,49.4495,49.4677,107046.0
2019-04-01 14:50:00,54.45,54.49,54.44,54.49,215243.0,49.4677,49.504,49.4586,49.504,215243.0
2019-04-01 14:55:00,54.49,54.55,54.48,54.52,443383.0,49.504,49.5585,49.4949,49.5313,443383.0
2019-04-01 15:00:00,54.52,54.52,54.45,54.47,208952.0,49.5313,49.5313,49.4677,49.4858,208952.0
2019-04-01 15:05:00,54.46,54.49,54.42,54.44,234037.0,49.4768,49.504,49.4404,49.4586,234037.0
2019-04-01 15:10:00,54.44,54.47,54.42,54.45,154469.0,49.4586,49.4858,49.4404,49.4677,154469.0
2019-04-01 15:15:00,54.45,54.49,54.44,54.48,123551.0,49.4677,49.504,49.4586,49.4949,123551.0
2019-04-01 15:20:00,54.49,54.53,54.48,54.53,216626.0,49.504,49.5404,49.4949,49.5404,216626.0
2019-04-01 15:25:00,54.53,54.55,54.52,54.54,191765.0,49.5404,49.5585,49.5313,49.5494,191765.0
2019-04-01 15:30:00,54.55,54.56,54.51,54.53,217540.0,49.5585,49.5676,49.5222,49.5404,217540.0
2019-04-01 15:35:00,54.52,54.56,54.52,54.56,161432.0,49.5313,49.5676,49.5313,49.5676,161432.0
2019-04-01 15:40:00,54.56,54.57,54.52,54.55,271490.0,49.5676,49.5767,49.5313,49.5585,271490.0
2019-04-01 15:45:00,54.54,54.57,54.51,54.55,351428.0,49.5494,49.5767,49.5222,49.5585,351428.0
2019-04-01 15:50:00,54.55,54.56,54.53,54.54,192096.0,49.5585,49.5676,49.5404,49.5494,192096.0
2019-04-01 15:55:00,54.55,54.65,54.54,54.58,653828.0,49.5585,49.6494,49.5494,49.5858,653828.0
2019-04-02 09:30:00,54.41,54.5,54.29,54.38,409245.0,49.4313,49.5131,49.3223,49.4041,409245.0
2019-04-02 09:35:00,54.39,54.41,54.25,54.34,171558.0,49.4132,49.4313,49.286,49.3677,171558.0
2019-04-02 09:40:00,54.34,54.36,54.11,54.19,180043.0,49.3677,49.3859,49.1588,49.2315,180043.0
2019-04-02 09:45:00,54.19,54.23,54.09,54.11,150260.0,49.2315,49.2678,49.1406,49.1588,150260.0
2019-04-02 09:50:00,54.1,54.21,54.05,54.21,210635.0,49.1497,49.2496,49.1043,49.2496,210635.0
2019-04-02 09:55:00,54.21,54.24,54.08,54.13,177457.0,49.2496,49.2769,49.1315,49.177,177457.0
2019-04-02 10:00:00,54.13,54.15,53.97,54.03,258439.0,49.177,49.1951,49.0316,49.0861,258439.0
2019-04-02 10:05:00,54.03,54.1,54.02,54.05,137233.0,49.0861,49.1497,49.077,49.1043,137233.0
2019-04-02 10:10:00,54.05,54.14,54.05,54.06,149664.0,49.1043,49.186,49.1043,49.1134,149664.0
2019-04-02 10:15:00,54.06,54.07,53.96,53.99,147128.0,49.1134,49.1224,49.0225,49.0498,147128.0
2019-04-02 10:20:00,53.98,54.0,53.9,53.9,142967.0,49.0407,49.0589,48.968,48.968,142967.0
2019-04-02 10:25:00,53.9,53.96,53.9,53.96,114253.0,48.968,49.0225,48.968,49.0225,114253.0
2019-04-02 10:30:00,53.96,54.04,53.88,54.01,234957.0,49.0225,49.0952,48.9498,49.0679,234957.0
2019-04-02 10:35:00,54.01,54.04,53.99,54.01,189326.0,49.0679,49.0952,49.0498,49.0679,189326.0
2019-04-02 10:40:00,54.01,54.02,53.94,53.98,103641.0,49.0679,49.077,49.0043,49.0407,103641.0
2019-04-02 10:45:00,53.98,54.0,53.94,53.95,97631.0,49.0407,49.0589,49.0043,49.0134,97631.0
2019-04-02 10:50:00,53.95,54.05,53.94,54.01,140688.0,49.0134,49.1043,49.0043,49.0679,140688.0
2019-04-02 10:55:00,54.02,54.05,53.97,54.04,135707.0,49.077,49.1043,49.0316,49.0952,135707.0
2019-04-02 11:00:00,54.05,54.05,53.97,53.99,131369.0,49.1043,49.1043,49.0316,49.0498,131369.0
2019-04-02 11:05:00,54.0,54.04,53.96,54.0,132797.0,49.0589,49.0952,49.0225,49.0589,132797.0
2019-04-02 11:10:00,53.99,54.01,53.97,54.0,91587.0,49.0498,49.0679,49.0316,49.0589,91587.0
2019-04-02 11:15:00,53.99,54.01,53.97,53.97,77612.0,49.0498,49.0679,49.0316,49.0316,77612.0
2019-04-02 11:20:00,53.98,54.03,53.97,54.03,100210.0,49.0407,49.0861,49.0316,49.0861,100210.0
2019-04-02 11:25:00,54.03,54.08,54.02,54.07,70134.0,49.0861,49.1315,49.077,49.1224,70134.0
2019-04-02 11:30:00,54.07,54.07,54.05,54.05,71214.0,49.1224,49.1224,49.1043,49.1043,71214.0
2019-04-02 11:35:00,54.05,54.1,54.03,54.08,198633.0,49.1043,49.1497,49.0861,49.1315,198633.0
2019-04-02 11:40:00,54.08,54.09,54.05,54.06,110345.0,49.1315,49.1406,49.1043,49.1134,110345.0
2019-04-02 11:45:00,54.07,54.11,54.06,54.11,97629.0,49.1224,49.1588,49.1134,49.1588,97629.0
2019-04-02 11:50:00,54.11,54.11,54.06,54.09,119761.0,49.1588,49.1588,49.1134,49.1406,119761.0
2019-04-02 11:55:00,54.08,54.09,54.04,54.05,98138.0,49.1315,49.1406,49.0952,49.1043,98138.0
2019-04-02 12:00:00,54.05,54.13,54.05,54.11,117670.0,49.1043,49.177,49.1043,49.1588,117670.0
2019-04-02 12:05:00,54.11,54.14,54.1,54.13,75581.0,49.1588,49.186,49.1497,49.177,75581.0
2019-04-02 12:10:00,54.14,54.16,54.12,54.13,95990.0,49.186,49.2042,49.1679,49.177,95990.0
2019-04-02 12:15:00,54.13,54.15,54.11,54.14,78899.0,49.177,49.1951,49.1588,49.186,78899.0
2019-04-02 12:20:00,54.14,54.15,54.11,54.11,60753.0,49.186,49.1951,49.1588,49.1588,60753.0
2019-04-02 12:25:00,54.11,54.13,54.1,54.13,76245.0,49.1588,49.177,49.1497,49.177,76245.0
2019-04-02 12:30:00,54.13,54.16,54.12,54.15,67158.0,49.177,49.2042,49.1679,49.1951,67158.0
2019-04-02 12:35:00,54.15,54.16,54.12,54.14,87932.0,49.1951,49.2042,49.1679,49.186,87932.0
2019-04-02 12:40:00,54.14,54.16,54.13,54.16,68113.0,49.186,49.2042,49.177,49.2042,68113.0
2019-04-02 12:45:00,54.16,54.18,54.13,54.17,53628.0,49.2042,49.2224,49.177,49.2133,53628.0
2019-04-02 12:50:00,54.17,54.18,54.13,54.15,60077.0,49.2133,49.2224,49.177,49.1951,60077.0
2019-04-02 12:55:00,54.15,54.18,54.13,54.16,49342.0,49.1951,49.2224,49.177,49.2042,49342.0
2019-04-02 13:00:00,54.16,54.16,54.13,54.15,50150.0,49.2042,49.2042,49.177,49.1951,50150.0
2019-04-02 13:05:00,54.15,54.19,54.13,54.17,59926.0,49.1951,49.2315,49.177,49.2133,59926.0
2019-04-02 13:10:00,54.18,54.18,54.12,54.15,54470.0,49.2224,49.2224,49.1679,49.1951,54470.0
2019-04-02 13:15:00,54.16,54.17,54.12,54.13,56670.0,49.2042,49.2133,49.1679,49.177,56670.0
2019-04-02 13:20:00,54.13,54.16,54.12,54.15,61900.0,49.177,49.2042,49.1679,49.1951,61900.0
2019-04-02 13:25:00,54.14,54.15,54.13,54.15,45447.0,49.186,49.1951,49.177,49.1951,45447.0
2019-04-02 13:30:00,54.15,54.15,54.11,54.15,127514.0,49.1951,49.1951,49.1588,49.1951,127514.0
2019-04-02 13:35:00,54.15,54.16,54.13,54.15,60091.0,49.1951,49.2042,49.177,49.1951,60091.0
2019-04-02 13:40:00,54.15,54.15,54.13,54.14,47428.0,49.1951,49.1951,49.177,49.186,47428.0
2019-04-02 13:45:00,54.14,54.15,54.13,54.15,38464.0,49.186,49.1951,49.177,49.1951,38464.0
2019-04-02 13:50:00,54.15,54.15,54.13,54.14,51893.0,49.1951,49.1951,49.177,49.186,51893.0
2019-04-02 13:55:00,54.13,54.14,54.13,54.14,78257.0,49.177,49.186,49.177,49.186,78257.0
2019-04-02 14:00:00,54.14,54.14,54.13,54.14,35826.0,49.186,49.186,49.177,49.186,35826.0
2019-04-02 14:05:00,54.13,54.15,54.13,54.13,75124.0,49.177,49.1951,49.177,49.177,75124.0
2019-04-02 14:10:00,54.13,54.21,54.13,54.2,92410.0,49.177,49.2496,49.177,49.2406,92410.0
2019-04-02 14:15:00,54.2,54.21,54.18,54.19,51809.0,49.2406,49.2496,49.2224,49.2315,51809.0
2019-04-02 14:20:00,54.18,54.21,54.15,54.17,108318.0,49.2224,49.2496,49.1951,49.2133,108318.0
2019-04-02 14:25:00,54.17,54.2,54.16,54.18,82272.0,49.2133,49.2406,49.2042,49.2224,82272.0
2019-04-02 14:30:00,54.17,54.19,54.17,54.19,33756.0,49.2133,49.2315,49.2133,49.2315,33756.0
2019-04-02 14:35:00,54.18,54.2,54.18,54.2,145381.0,49.2224,49.2406,49.2224,49.2406,145381.0
2019-04-02 14:40:00,54.2,54.21,54.18,54.2,73853.0,49.2406,49.2496,49.2224,49.2406,73853.0
2019-04-02 14:45:00,54.2,54.2,54.17,54.18,69039.0,49.2406,49.2406,49.2133,49.2224,69039.0
2019-04-02 14:50:00,54.19,54.19,54.16,54.17,82568.0,49.2315,49.2315,49.2042,49.2133,82568.0
2019-04-02 14:55:00,54.17,54.21,54.17,54.21,74914.0,49.2133,49.2496,49.2133,49.2496,74914.0
2019-04-02 15:00:00,54.2,54.21,54.18,54.19,125289.0,49.2406,49.2496,49.2224,49.2315,125289.0
2019-04-02 15:05:00,54.19,54.2,54.18,54.18,80353.0,49.2315,49.2406,49.2224,49.2224,80353.0
2019-04-02 15:10:00,54.18,54.19,54.18,54.19,70149.0,49.2224,49.2315,49.2224,49.2315,70149.0
2019-04-02 15:15:00,54.18,54.19,54.18,54.18,58636.0,49.2224,49.2315,49.2224,49.2224,58636.0
2019-04-02 15:20:00,54.19,54.19,54.18,54.19,123966.0,49.2315,49.2315,49.2224,49.2315,123966.0
2019-04-02 15:25:00,54.18,54.19,54.17,54.17,85555.0,49.2224,49.2315,49.2133,49.2133,85555.0
2019-04-02 15:30:00,54.17,54.24,54.17,54.23,214262.0,49.2133,49.2769,49.2133,49.2678,214262.0
2019-04-02 15:35:00,54.23,54.23,54.2,54.2,111360.0,49.2678,49.2678,49.2406,49.2406,111360.0
2019-04-02 15:40:00,54.2,54.21,54.19,54.19,130911.0,49.2406,49.2496,49.2315,49.2315,130911.0
2019-04-02 15:45:00,54.19,54.19,54.15,54.17,210968.0,49.2315,49.2315,49.1951,49.2133,210968.0
2019-04-02 15:50:00,54.16,54.19,54.16,54.17,221572.0,49.2042,49.2315,49.2042,49.2133,221572.0
2019-04-02 15:55:00,54.17,54.18,54.13,54.14,429772.0,49.2133,49.2224,49.177,49.186,429772.0
2019-04-03 09:30:00,54.16,54.38,54.16,54.36,255609.0,49.2042,49.4041,49.2042,49.3859,255609.0
2019-04-03 09:35:00,54.36,54.39,54.16,54.19,139213.0,49.3859,49.4132,49.2042,49.2315,139213.0
2019-04-03 09:40:00,54.19,54.2,54.13,54.13,118879.0,49.2315,49.2406,49.177,49.177,118879.0
2019-04-03 09:45:00,54.14,54.2,54.07,54.07,238920.0,49.186,49.2406,49.1224,49.1224,238920.0
2019-04-03 09:50:00,54.08,54.19,54.03,54.18,210249.0,49.1315,49.2315,49.0861,49.2224,210249.0
2019-04-03 09:55:00,54.17,54.25,54.15,54.24,127547.0,49.2133,49.286,49.1951,49.2769,127547.0
2019-04-03 10:00:00,54.24,54.24,54.15,54.15,205171.0,49.2769,49.2769,49.1951,49.1951,205171.0
2019-04-03 10:05:00,54.16,54.18,54.11,54.15,96881.0,49.2042,49.2224,49.1588,49.1951,96881.0
2019-04-03 10:10:00,54.16,54.16,54.11,54.13,125877.0,49.2042,49.2042,49.1588,49.177,125877.0
2019-04-03 10:15:00,54.13,54.13,54.07,54.09,111508.0,49.177,49.177,49.1224,49.1406,111508.0
2019-04-03 10:20:00,54.09,54.1,54.04,54.05,113632.0,49.1406,49.1497,49.0952,49.1043,113632.0
2019-04-03 10:25:00,54.05,54.08,54.03,54.05,70051.0,49.1043,49.1315,49.0861,49.1043,70051.0
2019-04-03 10:30:00,54.05,54.11,54.03,54.1,120487.0,49.1043,49.1588,49.0861,49.1497,120487.0
2019-04-03 10:35:00,54.1,54.14,54.05,54.13,112411.0,49.1497,49.186,49.1043,49.177,112411.0
2019-04-03 10:40:00,54.13,54.14,54.08,54.1,81219.0,49.177,49.186,49.1315,49.1497,81219.0
2019-04-03 10:45:00,54.1,54.13,54.05,54.07,75326.0,49.1497,49.177,49.1043,49.1224,75326.0
2019-04-03 10:50:00,54.06,54.14,54.05,54.14,169582.0,49.1134,49.186,49.1043,49.186,169582.0
2019-04-03 10:55:00,54.14,54.18,54.13,54.16,72117.0,49.186,49.2224,49.177,49.2042,72117.0
2019-04-03 11:00:00,54.16,54.28,54.16,54.26,120697.0,49.2042,49.3132,49.2042,49.2951,120697.0
2019-04-03 11:05:00,54.25,54.27,54.23,54.24,99987.0,49.286,49.3041,49.2678,49.2769,99987.0
2019-04-03 11:10:00,54.25,54.27,54.22,54.25,82583.0,49.286,49.3041,49.2587,49.286,82583.0
2019-04-03 11:15:00,54.24,54.28,54.24,54.27,68199.0,49.2769,49.3132,49.2769,49.3041,68199.0
2019-04-03 11:20:00,54.26,54.26,54.22,54.22,55748.0,49.2951,49.2951,49.2587,49.2587,55748.0
2019-04-03 11:25:00,54.22,54.25,54.2,54.24,63132.0,49.2587,49.286,49.2406,49.2769,63132.0
2019-04-03 11:30:00,54.23,54.27,54.23,54.27,67374.0,49.2678,49.3041,49.2678,49.3041,67374.0
2019-04-03 11:35:00,54.28,54.3,54.27,54.29,55122.0,49.3132,49.3314,49.3041,49.3223,55122.0
2019-04-03 11:40:00,54.28,54.29,54.2,54.22,118835.0,49.3132,49.3223,49.2406,49.2587,118835.0
2019-04-03 11:45:00,54.22,54.22,54.15,54.16,106620.0,49.2587,49.2587,49.1951,49.2042,106620.0
2019-04-03 11:50:00,54.16,54.26,54.14,54.25,133280.0,49.2042,49.2951,49.186,49.286,133280.0
2019-04-03 11:55:00,54.25,54.27,54.21,54.24,72209.0,49.286,49.3041,49.2496,49.2769,72209.0
2019-04-03 12:00:00,54.24,54.27,54.22,54.27,72968.0,49.2769,49.3041,49.2587,49.3041,72968.0
2019-04-03 12:05:00,54.27,54.29,54.26,54.27,37240.0,49.3041,49.3223,49.2951,49.3041,37240.0
2019-04-03 12:10:00,54.28,54.3,54.26,54.29,56955.0,49.3132,49.3314,49.2951,49.3223,56955.0
2019-04-03 12:15:00,54.29,54.3,54.27,54.29,59567.0,49.3223,49.3314,49.3041,49.3223,59567.0
2019-04-03 12:20:00,54.29,54.29,54.27,54.28,40216.0,49.3223,49.3223,49.3041,49.3132,40216.0
2019-04-03 12:25:00,54.28,54.3,54.25,54.25,88490.0,49.3132,49.3314,49.286,49.286,88490.0
2019-04-03 12:30:00,54.25,54.28,54.25,54.28,63766.0,49.286,49.3132,49.286,49.3132,63766.0
2019-04-03 12:35:00,54.28,54.29,54.24,54.26,70201.0,49.3132,49.3223,49.2769,49.2951,70201.0
2019-04-03 12:40:00,54.27,54.28,54.26,54.27,36906.0,49.3041,49.3132,49.2951,49.3041,36906.0
2019-04-03 12:45:00,54.27,54.28,54.21,54.22,102380.0,49.3041,49.3132,49.2496,49.2587,102380.0
2019-04-03 12:50:00,54.22,54.22,54.19,54.19,71077.0,49.2587,49.2587,49.2315,49.2315,71077.0
2019-04-03 12:55:00,54.2,54.23,54.19,54.23,56338.0,49.2406,49.2678,49.2315,49.2678,56338.0
2019-04-03 13:00:00,54.22,54.24,54.21,54.21,135778.0,49.2587,49.2769,49.2496,49.2496,135778.0
2019-04-03 13:05:00,54.22,54.23,54.18,54.19,78124.0,49.2587,49.2678,49.2224,49.2315,78124.0
2019-04-03 13:10:00,54.18,54.19,54.12,54.14,137024.0,49.2224,49.2315,49.1679,49.186,137024.0
2019-04-03 13:15:00,54.15,54.18,54.12,54.17,139420.0,49.1951,49.2224,49.1679,49.2133,139420.0
2019-04-03 13:20:00,54.16,54.22,54.16,54.21,67595.0,49.2042,49.2587,49.2042,49.2496,67595.0
2019-04-03 13:25:00,54.22,54.23,54.19,54.19,67148.0,49.2587,49.2678,49.2315,49.2315,67148.0
2019-04-03 13:30:00,54.2,54.21,54.19,54.21,62261.0,49.2406,49.2496,49.2315,49.2496,62261.0
2019-04-03 13:35:00,54.2,54.22,54.2,54.21,57036.0,49.2406,49.2587,49.2406,49.2496,57036.0
2019-04-03 13:40:00,54.21,54.21,54.16,54.18,91979.0,49.2496,49.2496,49.2042,49.2224,91979.0
2019-04-03 13:45:00,54.17,54.2,54.17,54.18,43985.0,49.2133,49.2406,49.2133,49.2224,43985.0
2019-04-03 13:50:00,54.18,54.19,54.07,54.09,124525.0,49.2224,49.2315,49.1224,49.1406,124525.0
2019-04-03 13:55:00,54.1,54.11,54.07,54.1,73595.0,49.1497,49.1588,49.1224,49.1497,73595.0
2019-04-03 14:00:00,54.09,54.15,54.09,54.11,109446.0,49.1406,49.1951,49.1406,49.1588,109446.0
2019-04-03 14:05:00,54.11,54.12,54.04,54.05,273305.0,49.1588,49.1679,49.0952,49.1043,273305.0
2019-04-03 14:10:00,54.05,54.06,54.0,54.01,140829.0,49.1043,49.1134,49.0589,49.0679,140829.0
2019-04-03 14:15:00,54.01,54.03,53.96,54.0,126129.0,49.0679,49.0861,49.0225,49.0589,126129.0
2019-04-03 14:20:00,54.01,54.06,54.0,54.05,143890.0,49.0679,49.1134,49.0589,49.1043,143890.0
2019-04-03 14:25:00,54.06,54.06,54.03,54.04,70701.0,49.1134,49.1134,49.0861,49.0952,70701.0
2019-04-03 14:30:00,54.04,54.04,54.01,54.01,81329.0,49.0952,49.0952,49.0679,49.0679,81329.0
2019-04-03 14:35:00,54.01,54.02,53.95,53.95,79795.0,49.0679,49.077,49.0134,49.0134,79795.0
2019-04-03 14:40:00,53.96,53.96,53.91,53.92,143183.0,49.0225,49.0225,48.9771,48.9862,143183.0
2019-04-03 14:45:00,53.91,53.93,53.87,53.87,128059.0,48.9771,48.9953,48.9407,48.9407,128059.0
2019-04-03 14:50:00,53.88,53.97,53.85,53.95,158234.0,48.9498,49.0316,48.9226,49.0134,158234.0
2019-04-03 14:55:00,53.95,53.96,53.91,53.93,83506.0,49.0134,49.0225,48.9771,48.9953,83506.0
2019-04-03 15:00:00,53.93,53.99,53.92,53.98,81632.0,48.9953,49.0498,48.9862,49.0407,81632.0
2019-04-03 15:05:00,53.98,53.98,53.93,53.93,72501.0,49.0407,49.0407,48.9953,48.9953,72501.0
2019-04-03 15:10:00,53.92,53.93,53.87,53.92,142300.0,48.9862,48.9953,48.9407,48.9862,142300.0
2019-04-03 15:15:00,53.91,53.93,53.89,53.93,83178.0,48.9771,48.9953,48.9589,48.9953,83178.0
2019-04-03 15:20:00,53.93,53.97,53.91,53.97,107824.0,48.9953,49.0316,48.9771,49.0316,107824.0
2019-04-03 15:25:00,53.96,53.99,53.96,53.98,83916.0,49.0225,49.0498,49.0225,49.0407,83916.0
2019-04-03 15:30:00,53.98,53.99,53.94,53.97,174938.0,49.0407,49.0498,49.0043,49.0316,174938.0
2019-04-03 15:35:00,53.97,54.0,53.96,53.98,96466.0,49.0316,49.0589,49.0225,49.0407,96466.0
2019-04-03 15:40:00,53.98,54.02,53.98,54.0,214301.0,49.0407,49.077,49.0407,49.0589,214301.0
2019-04-03 15:45:00,54.0,54.01,53.98,54.0,176837.0,49.0589,49.0679,49.0407,49.0589,176837.0
2019-04-03 15:50:00,54.0,54.02,53.98,53.99,229111.0,49.0589,49.077,49.0407,49.0498,229111.0
2019-04-03 15:55:00,53.99,54.09,53.99,54.05,568668.0,49.0498,49.1406,49.0498,49.1043,568668.0
2019-04-04 09:30:00,53.86,54.14,53.86,54.01,204572.0,48.9317,49.186,48.9317,49.0679,204572.0
2019-04-04 09:35:00,54.01,54.02,53.94,53.99,99532.0,49.0679,49.077,49.0043,49.0498,99532.0
2019-04-04 09:40:00,53.98,54.01,53.95,53.98,104391.0,49.0407,49.0679,49.0134,49.0407,104391.0
2019-04-04 09:45:00,53.98,54.09,53.98,54.06,148065.0,49.0407,49.1406,49.0407,49.1134,148065.0
2019-04-04 09:50:00,54.05,54.06,53.97,54.02,109154.0,49.1043,49.1134,49.0316,49.077,109154.0
2019-04-04 09:55:00,54.02,54.13,54.01,54.13,120087.0,49.077,49.177,49.0679,49.177,120087.0
2019-04-04 10:00:00,54.13,54.15,54.09,54.11,97863.0,49.177,49.1951,49.1406,49.1588,97863.0
2019-04-04 10:05:00,54.11,54.11,54.04,54.05,96063.0,49.1588,49.1588,49.0952,49.1043,96063.0
2019-04-04 10:10:00,54.04,54.08,54.02,54.07,135222.0,49.0952,49.1315,49.077,49.1224,135222.0
2019-04-04 10:15:00,54.07,54.07,53.98,53.99,110297.0,49.1224,49.1224,49.0407,49.0498,110297.0
2019-04-04 10:20:00,53.99,54.0,53.89,53.89,124446.0,49.0498,49.0589,48.9589,48.9589,124446.0
2019-04-04 10:25:00,53.89,53.91,53.8,53.8,96922.0,48.9589,48.9771,48.8772,48.8772,96922.0
2019-04-04 10:30:00,53.8,53.81,53.68,53.72,149038.0,48.8772,48.8862,48.7681,48.8045,149038.0
2019-04-04 10:35:00,53.72,53.82,53.71,53.8,91029.0,48.8045,48.8953,48.7954,48.8772,91029.0
2019-04-04 10:40:00,53.8,53.88,53.79,53.87,113776.0,48.8772,48.9498,48.8681,48.9407,113776.0
2019-04-04 10:45:00,53.88,53.92,53.84,53.9,84059.0,48.9498,48.9862,48.9135,48.968,84059.0
2019-04-04 10:50:00,53.9,53.92,53.87,53.9,69583.0,48.968,48.9862,48.9407,48.968,69583.0
2019-04-04 10:55:00,53.9,53.91,53.83,53.84,82481.0,48.968,48.9771,48.9044,48.9135,82481.0
2019-04-04 11:00:00,53.84,53.85,53.8,53.81,105115.0,48.9135,48.9226,48.8772,48.8862,105115.0
2019-04-04 11:05:00,53.8,53.88,53.77,53.83,218621.0,48.8772,48.9498,48.8499,48.9044,218621.0
2019-04-04 11:10:00,53.83,53.83,53.72,53.72,100076.0,48.9044,48.9044,48.8045,48.8045,100076.0
2019-04-04 11:15:00,53.72,53.75,53.65,53.71,93702.0,48.8045,48.8317,48.7409,48.7954,93702.0
2019-04-04 11:20:00,53.71,53.74,53.67,53.74,62080.0,48.7954,48.8226,48.759,48.8226,62080.0
2019-04-04 11:25:00,53.73,53.74,53.7,53.73,92595.0,48.8136,48.8226,48.7863,48.8136,92595.0
2019-04-04 11:30:00,53.72,53.76,53.68,53.69,96931.0,48.8045,48.8408,48.7681,48.7772,96931.0
2019-04-04 11:35:00,53.69,53.74,53.68,53.72,73939.0,48.7772,48.8226,48.7681,48.8045,73939.0
2019-04-04 11:40:00,53.72,53.72,53.67,53.68,75769.0,48.8045,48.8045,48.759,48.7681,75769.0
2019-04-04 11:45:00,53.68,53.73,53.67,53.67,67976.0,48.7681,48.8136,48.759,48.759,67976.0
2019-04-04 11:50:00,53.68,53.68,53.59,53.6,85956.0,48.7681,48.7681,48.6864,48.6955,85956.0
2019-04-04 11:55:00,53.6,53.63,53.59,53.6,70520.0,48.6955,48.7227,48.6864,48.6955,70520.0
2019-04-04 12:00:00,53.6,53.61,53.56,53.58,107258.0,48.6955,48.7045,48.6591,48.6773,107258.0
2019-04-04 12:05:00,53.58,53.63,53.56,53.57,86366.0,48.6773,48.7227,48.6591,48.6682,86366.0
2019-04-04 12:10:00,53.56,53.62,53.56,53.59,76125.0,48.6591,48.7136,48.6591,48.6864,76125.0
2019-04-04 12:15:00,53.59,53.59,53.52,53.54,92625.0,48.6864,48.6864,48.6228,48.6409,92625.0
2019-04-04 12:20:00,53.54,53.58,53.53,53.56,89338.0,48.6409,48.6773,48.6319,48.6591,89338.0
2019-04-04 12:25:00,53.55,53.6,53.53,53.53,59993.0,48.65,48.6955,48.6319,48.6319,59993.0
2019-04-04 12:30:00,53.53,53.54,53.45,53.46,96947.0,48.6319,48.6409,48.5592,48.5683,96947.0
2019-04-04 12:35:00,53.46,53.48,53.42,53.43,190680.0,48.5683,48.5864,48.5319,48.541,190680.0
2019-04-04 12:40:00,53.43,53.49,53.42,53.46,119007.0,48.541,48.5955,48.5319,48.5683,119007.0
2019-04-04 12:45:00,53.45,53.47,53.41,53.45,97649.0,48.5592,48.5773,48.5228,48.5592,97649.0
2019-04-04 12:50:00,53.46,53.47,53.44,53.46,58359.0,48.5683,48.5773,48.5501,48.5683,58359.0
2019-04-04 12:55:00,53.46,53.53,53.45,53.49,157566.0,48.5683,48.6319,48.5592,48.5955,157566.0
2019-04-04 13:00:00,53.49,53.5,53.44,53.45,77310.0,48.5955,48.6046,48.5501,48.5592,77310.0
2019-04-04 13:05:00,53.45,53.53,53.45,53.52,60199.0,48.5592,48.6319,48.5592,48.6228,60199.0
2019-04-04 13:10:00,53.52,53.55,53.51,53.54,68026.0,48.6228,48.65,48.6137,48.6409,68026.0
2019-04-04 13:15:00,53.55,53.57,53.53,53.56,81556.0,48.65,48.6682,48.6319,48.6591,81556.0
2019-04-04 13:20:00,53.56,53.6,53.54,53.59,53692.0,48.6591,48.6955,48.6409,48.6864,53692.0
2019-04-04 13:25:00,53.59,53.59,53.56,53.56,51131.0,48.6864,48.6864,48.6591,48.6591,51131.0
2019-04-04 13:30:00,53.56,53.6,53.55,53.6,52223.0,48.6591,48.6955,48.65,48.6955,52223.0
2019-04-04 13:35:00,53.6,53.63,53.59,53.61,66171.0,48.6955,48.7227,48.6864,48.7045,66171.0
2019-04-04 13:40:00,53.61,53.62,53.57,53.59,46283.0,48.7045,48.7136,48.6682,48.6864,46283.0
2019-04-04 13:45:00,53.6,53.61,53.58,53.6,44710.0,48.6955,48.7045,48.6773,48.6955,44710.0
2019-04-04 13:50:00,53.59,53.65,53.59,53.64,84437.0,48.6864,48.7409,48.6864,48.7318,84437.0
2019-04-04 13:55:00,53.64,53.65,53.61,53.61,44362.0,48.7318,48.7409,48.7045,48.7045,44362.0
2019-04-04 14:00:00,53.62,53.63,53.59,53.61,52590.0,48.7136,48.7227,48.6864,48.7045,52590.0
2019-04-04 14:05:00,53.61,53.65,53.6,53.63,63451.0,48.7045,48.7409,48.6955,48.7227,63451.0
2019-04-04 14:10:00,53.64,53.69,53.63,53.67,76282.0,48.7318,48.7772,48.7227,48.759,76282.0
2019-04-04 14:15:00,53.67,53.71,53.66,53.7,79568.0,48.759,48.7954,48.75,48.7863,79568.0
2019-04-04 14:20:00,53.7,53.76,53.69,53.75,65119.0,48.7863,48.8408,48.7772,48.8317,65119.0
2019-04-04 14:25:00,53.75,53.76,53.72,53.75,69518.0,48.8317,48.8408,48.8045,48.8317,69518.0
2019-04-04 14:30:00,53.74,53.78,53.74,53.77,62189.0,48.8226,48.859,48.8226,48.8499,62189.0
2019-04-04 14:35:00,53.77,53.8,53.75,53.8,91498.0,48.8499,48.8772,48.8317,48.8772,91498.0
2019-04-04 14:40:00,53.8,53.8,53.74,53.76,153639.0,48.8772,48.8772,48.8226,48.8408,153639.0
2019-04-04 14:45:00,53.76,53.76,53.7,53.74,60778.0,48.8408,48.8408,48.7863,48.8226,60778.0
2019-04-04 14:50:00,53.75,53.78,53.75,53.75,89911.0,48.8317,48.859,48.8317,48.8317,89911.0
2019-04-04 14:55:00,53.76,53.8,53.75,53.8,89247.0,48.8408,48.8772,48.8317,48.8772,89247.0
2019-04-04 15:00:00,53.8,53.8,53.75,53.75,103375.0,48.8772,48.8772,48.8317,48.8317,103375.0
2019-04-04 15:05:00,53.75,53.79,53.75,53.75,93991.0,48.8317,48.8681,48.8317,48.8317,93991.0
2019-04-04 15:10:00,53.76,53.81,53.75,53.8,110088.0,48.8408,48.8862,48.8317,48.8772,110088.0
2019-04-04 15:15:00,53.81,53.81,53.76,53.78,118908.0,48.8862,48.8862,48.8408,48.859,118908.0
2019-04-04 15:20:00,53.78,53.78,53.75,53.76,120016.0,48.859,48.859,48.8317,48.8408,120016.0
2019-04-04 15:25:00,53.76,53.78,53.74,53.75,92933.0,48.8408,48.859,48.8226,48.8317,92933.0
2019-04-04 15:30:00,53.75,53.79,53.74,53.76,216825.0,48.8317,48.8681,48.8226,48.8408,216825.0
2019-04-04 15:35:00,53.76,53.81,53.76,53.81,97156.0,48.8408,48.8862,48.8408,48.8862,97156.0
2019-04-04 15:40:00,53.81,53.81,53.78,53.79,132142.0,48.8862,48.8862,48.859,48.8681,132142.0
2019-04-04 15:45:00,53.79,53.79,53.72,53.74,237185.0,48.8681,48.8681,48.8045,48.8226,237185.0
2019-04-04 15:50:00,53.74,53.8,53.73,53.79,238136.0,48.8226,48.8772,48.8136,48.8681,238136.0
2019-04-04 15:55:00,53.79,53.82,53.76,53.81,395256.0,48.8681,48.8953,48.8408,48.8862,395256.0
2019-04-05 09:30:00,53.74,53.98,53.74,53.95,350827.0,48.8226,49.0407,48.8226,49.0134,350827.0
2019-04-05 09:35:00,53.96,54.05,53.94,53.99,169369.0,49.0225,49.1043,49.0043,49.0498,169369.0
2019-04-05 09:40:00,54.0,54.02,53.94,54.01,108514.0,49.0589,49.077,49.0043,49.0679,108514.0
2019-04-05 09:45:00,54.01,54.06,53.99,54.02,193933.0,49.0679,49.1134,49.0498,49.077,193933.0
2019-04-05 09:50:00,54.02,54.09,53.92,54.09,297069.0,49.077,49.1406,48.9862,49.1406,297069.0
2019-04-05 09:55:00,54.1,54.19,54.06,54.13,161572.0,49.1497,49.2315,49.1134,49.177,161572.0
2019-04-05 10:00:00,54.13,54.16,54.1,54.13,84284.0,49.177,49.2042,49.1497,49.177,84284.0
2019-04-05 10:05:00,54.13,54.16,54.09,54.1,57139.0,49.177,49.2042,49.1406,49.1497,57139.0
2019-04-05 10:10:00,54.11,54.11,54.04,54.05,80085.0,49.1588,49.1588,49.0952,49.1043,80085.0
2019-04-05 10:15:00,54.05,54.08,54.0,54.02,103439.0,49.1043,49.1315,49.0589,49.077,103439.0
2019-04-05 10:20:00,54.02,54.07,54.01,54.07,93001.0,49.077,49.1224,49.0679,49.1224,93001.0
2019-04-05 10:25:00,54.07,54.07,53.98,53.99,96484.0,49.1224,49.1224,49.0407,49.0498,96484.0
2019-04-05 10:30:00,54.0,54.01,53.96,54.0,80296.0,49.0589,49.0679,49.0225,49.0589,80296.0
2019-04-05 10:35:00,54.0,54.0,53.94,53.98,50334.0,49.0589,49.0589,49.0043,49.0407,50334.0
2019-04-05 10:40:00,53.99,54.0,53.91,53.95,82557.0,49.0498,49.0589,48.9771,49.0134,82557.0
2019-04-05 10:45:00,53.95,53.97,53.94,53.95,31370.0,49.0134,49.0316,49.0043,49.0134,31370.0
2019-04-05 10:50:00,53.95,54.01,53.95,54.0,65235.0,49.0134,49.0679,49.0134,49.0589,65235.0
2019-04-05 10:55:00,54.01,54.04,53.99,54.01,90768.0,49.0679,49.0952,49.0498,49.0679,90768.0
2019-04-05 11:00:00,54.01,54.02,53.94,54.0,95475.0,49.0679,49.077,49.0043,49.0589,95475.0
2019-04-05 11:05:00,54.01,54.03,53.98,53.99,56305.0,49.0679,49.0861,49.0407,49.0498,56305.0
2019-04-05 11:10:00,53.98,54.03,53.98,54.03,51427.0,49.0407,49.0861,49.0407,49.0861,51427.0
2019-04-05 11:15:00,54.02,54.05,53.99,54.0,59725.0,49.077,49.1043,49.0498,49.0589,59725.0
2019-04-05 11:20:00,54.0,54.04,53.98,54.03,81933.0,49.0589,49.0952,49.0407,49.0861,81933.0
2019-04-05 11:25:00,54.04,54.08,54.01,54.07,58150.0,49.0952,49.1315,49.0679,49.1224,58150.0
2019-04-05 11:30:00,54.07,54.07,54.04,54.05,96574.0,49.1224,49.1224,49.0952,49.1043,96574.0
2019-04-05 11:35:00,54.05,54.07,54.04,54.04,43290.0,49.1043,49.1224,49.0952,49.0952,43290.0
2019-04-05 11:40:00,54.05,54.06,54.04,54.05,49654.0,49.1043,49.1134,49.0952,49.1043,49654.0
2019-04-05 11:45:00,54.06,54.07,54.02,54.04,66705.0,49.1134,49.1224,49.077,49.0952,66705.0
2019-04-05 11:50:00,54.04,54.08,54.02,54.07,77045.0,49.0952,49.1315,49.077,49.1224,77045.0
2019-04-05 11:55:00,54.08,54.09,54.04,54.05,79564.0,49.1315,49.1406,49.0952,49.1043,79564.0
2019-04-05 12:00:00,54.05,54.06,54.02,54.04,96886.0,49.1043,49.1134,49.077,49.0952,96886.0
2019-04-05 12:05:00,54.04,54.05,53.94,53.98,275290.0,49.0952,49.1043,49.0043,49.0407,275290.0
2019-04-05 12:10:00,53.98,53.98,53.95,53.95,118347.0,49.0407,49.0407,49.0134,49.0134,118347.0
2019-04-05 12:15:00,53.96,53.98,53.93,53.97,44985.0,49.0225,49.0407,48.9953,49.0316,44985.0
2019-04-05 12:20:00,53.97,54.02,53.97,54.01,50713.0,49.0316,49.077,49.0316,49.0679,50713.0
2019-04-05 12:25:00,54.01,54.02,53.99,54.01,45304.0,49.0679,49.077,49.0498,49.0679,45304.0
2019-04-05 12:30:00,54.0,54.01,53.98,54.01,31859.0,49.0589,49.0679,49.0407,49.0679,31859.0
2019-04-05 12:35:00,54.0,54.01,53.96,53.98,61539.0,49.0589,49.0679,49.0225,49.0407,61539.0
2019-04-05 12:40:00,53.98,54.02,53.97,54.01,71872.0,49.0407,49.077,49.0316,49.0679,71872.0
2019-04-05 12:45:00,54.02,54.02,53.99,54.0,62219.0,49.077,49.077,49.0498,49.0589,62219.0
2019-04-05 12:50:00,54.0,54.01,53.99,53.99,52660.0,49.0589,49.0679,49.0498,49.0498,52660.0
2019-04-05 12:55:00,54.0,54.02,53.99,54.01,69810.0,49.0589,49.077,49.0498,49.0679,69810.0
2019-04-05 13:00:00,54.01,54.02,54.01,54.01,35021.0,49.0679,49.077,49.0679,49.0679,35021.0
2019-04-05 13:05:00,54.02,54.02,53.99,54.01,76153.0,49.077,49.077,49.0498,49.0679,76153.0
2019-04-05 13:10:00,54.01,54.02,54.0,54.01,42533.0,49.0679,49.077,49.0589,49.0679,42533.0
2019-04-05 13:15:00,54.02,54.02,54.01,54.02,24028.0,49.077,49.077,49.0679,49.077,24028.0
2019-04-05 13:20:00,54.01,54.03,54.0,54.03,56072.0,49.0679,49.0861,49.0589,49.0861,56072.0
2019-04-05 13:25:00,54.03,54.05,54.01,54.02,69947.0,49.0861,49.1043,49.0679,49.077,69947.0
2019-04-05 13:30:00,54.02,54.03,54.01,54.01,71079.0,49.077,49.0861,49.0679,49.0679,71079.0
2019-04-05 13:35:00,54.01,54.03,53.99,54.01,58857.0,49.0679,49.0861,49.0498,49.0679,58857.0
2019-04-05 13:40:00,54.01,54.03,53.99,53.99,76706.0,49.0679,49.0861,49.0498,49.0498,76706.0
2019-04-05 13:45:00,53.99,54.0,53.94,53.98,54778.0,49.0498,49.0589,49.0043,49.0407,54778.0
2019-04-05 13:50:00,53.98,54.01,53.98,53.99,42095.0,49.0407,49.0679,49.0407,49.0498,42095.0
2019-04-05 13:55:00,53.99,54.0,53.97,53.97,67425.0,49.0498,49.0589,49.0316,49.0316,67425.0
2019-04-05 14:00:00,53.97,54.02,53.95,54.02,121499.0,49.0316,49.077,49.0134,49.077,121499.0
2019-04-05 14:05:00,54.01,54.03,53.99,54.03,37604.0,49.0679,49.0861,49.0498,49.0861,37604.0
2019-04-05 14:10:00,54.03,54.04,54.0,54.01,99395.0,49.0861,49.0952,49.0589,49.0679,99395.0
2019-04-05 14:15:00,54.0,54.04,54.0,54.02,63409.0,49.0589,49.0952,49.0589,49.077,63409.0
2019-04-05 14:20:00,54.02,54.02,53.99,54.0,33166.0,49.077,49.077,49.0498,49.0589,33166.0
2019-04-05 14:25:00,53.99,54.0,53.95,53.97,46024.0,49.0498,49.0589,49.0134,49.0316,46024.0
2019-04-05 14:30:00,53.97,53.99,53.95,53.95,67729.0,49.0316,49.0498,49.0134,49.0134,67729.0
2019-04-05 14:35:00,53.95,53.99,53.95,53.98,63307.0,49.0134,49.0498,49.0134,49.0407,63307.0
2019-04-05 14:40:00,53.98,54.0,53.98,53.99,52184.0,49.0407,49.0589,49.0407,49.0498,52184.0
2019-04-05 14:45:00,53.98,53.99,53.96,53.96,60824.0,49.0407,49.0498,49.0225,49.0225,60824.0
2019-04-05 14:50:00,53.96,53.99,53.96,53.98,50185.0,49.0225,49.0498,49.0225,49.0407,50185.0
2019-04-05 14:55:00,53.98,54.0,53.98,53.99,52128.0,49.0407,49.0589,49.0407,49.0498,52128.0
2019-04-05 15:00:00,53.98,54.02,53.98,54.0,157262.0,49.0407,49.077,49.0407,49.0589,157262.0
2019-04-05 15:05:00,54.0,54.0,53.94,53.95,52818.0,49.0589,49.0589,49.0043,49.0134,52818.0
2019-04-05 15:10:00,53.95,53.99,53.93,53.98,62399.0,49.0134,49.0498,48.9953,49.0407,62399.0
2019-04-05 15:15:00,53.98,53.99,53.95,53.98,58273.0,49.0407,49.0498,49.0134,49.0407,58273.0
2019-04-05 15:20:00,53.99,54.0,53.96,54.0,87975.0,49.0498,49.0589,49.0225,49.0589,87975.0
2019-04-05 15:25:00,54.0,54.03,53.99,54.02,147641.0,49.0589,49.0861,49.0498,49.077,147641.0
2019-04-05 15:30:00,54.02,54.04,54.0,54.04,162609.0,49.077,49.0952,49.0589,49.0952,162609.0
2019-04-05 15:35:00,54.04,54.07,54.03,54.05,164635.0,49.0952,49.1224,49.0861,49.1043,164635.0
2019-04-05 15:40:00,54.06,54.07,54.02,54.04,148446.0,49.1134,49.1224,49.077,49.0952,148446.0
2019-04-05 15:45:00,54.04,54.04,53.96,53.97,147040.0,49.0952,49.0952,49.0225,49.0316,147040.0
2019-04-05 15:50:00,53.97,53.98,53.91,53.92,240399.0,49.0316,49.0407,48.9771,48.9862,240399.0
2019-04-05 15:55:00,53.92,53.98,53.92,53.93,518814.0,48.9862,49.0407,48.9862,48.9953,518814.0
2019-04-08 09:30:00,53.73,53.93,53.63,53.7,271397.0,48.8136,48.9953,48.7227,48.7863,271397.0
2019-04-08 09:35:00,53.7,53.73,53.47,53.51,216270.0,48.7863,48.8136,48.5773,48.6137,216270.0
2019-04-08 09:40:00,53.52,53.54,53.33,53.4,202896.0,48.6228,48.6409,48.4502,48.5138,202896.0
2019-04-08 09:45:00,53.4,53.42,53.33,53.38,199259.0,48.5138,48.5319,48.4502,48.4956,199259.0
2019-04-08 09:50:00,53.38,53.47,53.33,53.45,128606.0,48.4956,48.5773,48.4502,48.5592,128606.0
2019-04-08 09:55:00,53.45,53.63,53.44,53.62,113157.0,48.5592,48.7227,48.5501,48.7136,113157.0
2019-04-08 10:00:00,53.62,53.7,53.57,53.68,112169.0,48.7136,48.7863,48.6682,48.7681,112169.0
2019-04-08 10:05:00,53.67,53.78,53.65,53.75,166147.0,48.759,48.859,48.7409,48.8317,166147.0
2019-04-08 10:10:00,53.75,53.8,53.72,53.79,77422.0,48.8317,48.8772,48.8045,48.8681,77422.0
2019-04-08 10:15:00,53.79,53.85,53.75,53.78,195095.0,48.8681,48.9226,48.8317,48.859,195095.0
2019-04-08 10:20:00,53.79,53.82,53.75,53.75,84532.0,48.8681,48.8953,48.8317,48.8317,84532.0
2019-04-08 10:25:00,53.76,53.76,53.67,53.7,84370.0,48.8408,48.8408,48.759,48.7863,84370.0
2019-04-08 10:30:00,53.69,53.84,53.66,53.84,59392.0,48.7772,48.9135,48.75,48.9135,59392.0
2019-04-08 10:35:00,53.84,53.85,53.79,53.8,130312.0,48.9135,48.9226,48.8681,48.8772,130312.0
2019-04-08 10:40:00,53.8,53.82,53.75,53.82,38939.0,48.8772,48.8953,48.8317,48.8953,38939.0
2019-04-08 10:45:00,53.81,53.84,53.79,53.82,38327.0,48.8862,48.9135,48.8681,48.8953,38327.0
2019-04-08 10:50:00,53.82,53.84,53.78,53.81,71980.0,48.8953,48.9135,48.859,48.8862,71980.0
2019-04-08 10:55:00,53.81,53.81,53.78,53.8,57018.0,48.8862,48.8862,48.859,48.8772,57018.0
2019-04-08 11:00:00,53.8,53.81,53.74,53.78,73413.0,48.8772,48.8862,48.8226,48.859,73413.0
2019-04-08 11:05:00,53.78,53.81,53.72,53.73,73651.0,48.859,48.8862,48.8045,48.8136,73651.0
2019-04-08 11:10:00,53.73,53.76,53.73,53.73,81003.0,48.8136,48.8408,48.8136,48.8136,81003.0
2019-04-08 11:15:00,53.73,53.78,53.73,53.78,44065.0,48.8136,48.859,48.8136,48.859,44065.0
2019-04-08 11:20:00,53.78,53.8,53.75,53.8,166506.0,48.859,48.8772,48.8317,48.8772,166506.0
2019-04-08 11:25:00,53.8,53.81,53.75,53.75,206587.0,48.8772,48.8862,48.8317,48.8317,206587.0
2019-04-08 11:30:00,53.76,53.83,53.75,53.79,48936.0,48.8408,48.9044,48.8317,48.8681,48936.0
2019-04-08 11:35:00,53.79,53.82,53.79,53.8,47434.0,48.8681,48.8953,48.8681,48.8772,47434.0
2019-04-08 11:40:00,53.8,53.82,53.77,53.77,88059.0,48.8772,48.8953,48.8499,48.8499,88059.0
2019-04-08 11:45:00,53.77,53.78,53.74,53.78,178327.0,48.8499,48.859,48.8226,48.859,178327.0
2019-04-08 11:50:00,53.78,53.78,53.76,53.77,39982.0,48.859,48.859,48.8408,48.8499,39982.0
2019-04-08 11:55:00,53.76,53.77,53.73,53.75,59805.0,48.8408,48.8499,48.8136,48.8317,59805.0
2019-04-08 12:00:00,53.75,53.77,53.7,53.7,86401.0,48.8317,48.8499,48.7863,48.7863,86401.0
2019-04-08 12:05:00,53.7,53.76,53.7,53.72,81802.0,48.7863,48.8408,48.7863,48.8045,81802.0
2019-04-08 12:10:00,53.72,53.73,53.68,53.7,66296.0,48.8045,48.8136,48.7681,48.7863,66296.0
2019-04-08 12:15:00,53.7,53.71,53.69,53.7,39443.0,48.7863,48.7954,48.7772,48.7863,39443.0
2019-04-08 12:20:00,53.7,53.72,53.68,53.71,62749.0,48.7863,48.8045,48.7681,48.7954,62749.0
2019-04-08 12:25:00,53.72,53.73,53.7,53.7,57744.0,48.8045,48.8136,48.7863,48.7863,57744.0
2019-04-08 12:30:00,53.7,53.7,53.66,53.69,96004.0,48.7863,48.7863,48.75,48.7772,96004.0
2019-04-08 12:35:00,53.68,53.71,53.68,53.71,68990.0,48.7681,48.7954,48.7681,48.7954,68990.0
2019-04-08 12:40:00,53.7,53.7,53.65,53.66,68577.0,48.7863,48.7863,48.7409,48.75,68577.0
2019-04-08 12:45:00,53.66,53.68,53.61,53.62,113388.0,48.75,48.7681,48.7045,48.7136,113388.0
2019-04-08 12:50:00,53.62,53.62,53.59,53.6,87866.0,48.7136,48.7136,48.6864,48.6955,87866.0
2019-04-08 12:55:00,53.59,53.62,53.59,53.61,53361.0,48.6864,48.7136,48.6864,48.7045,53361.0
2019-04-08 13:00:00,53.61,53.63,53.6,53.62,72052.0,48.7045,48.7227,48.6955,48.7136,72052.0
2019-04-08 13:05:00,53.62,53.62,53.59,53.6,76603.0,48.7136,48.7136,48.6864,48.6955,76603.0
2019-04-08 13:10:00,53.6,53.61,53.58,53.6,92960.0,48.6955,48.7045,48.6773,48.6955,92960.0
2019-04-08 13:15:00,53.6,53.61,53.59,53.6,36808.0,48.6955,48.7045,48.6864,48.6955,36808.0
2019-04-08 13:20:00,53.6,53.6,53.59,53.6,13887.0,48.6955,48.6955,48.6864,48.6955,13887.0
2019-04-08 13:25:00,53.6,53.63,53.58,53.63,64520.0,48.6955,48.7227,48.6773,48.7227,64520.0
2019-04-08 13:30:00,53.63,53.67,53.63,53.66,32791.0,48.7227,48.759,48.7227,48.75,32791.0
2019-04-08 13:35:00,53.66,53.69,53.65,53.68,86819.0,48.75,48.7772,48.7409,48.7681,86819.0
2019-04-08 13:40:00,53.68,53.7,53.66,53.66,53743.0,48.7681,48.7863,48.75,48.75,53743.0
2019-04-08 13:45:00,53.66,53.67,53.62,53.62,37437.0,48.75,48.759,48.7136,48.7136,37437.0
2019-04-08 13:50:00,53.62,53.65,53.61,53.63,86896.0,48.7136,48.7409,48.7045,48.7227,86896.0
2019-04-08 13:55:00,53.63,53.67,53.62,53.66,48232.0,48.7227,48.759,48.7136,48.75,48232.0
2019-04-08 14:00:00,53.66,53.67,53.64,53.66,71757.0,48.75,48.759,48.7318,48.75,71757.0
2019-04-08 14:05:00,53.66,53.68,53.66,53.67,88852.0,48.75,48.7681,48.75,48.759,88852.0
2019-04-08 14:10:00,53.67,53.68,53.64,53.65,68390.0,48.759,48.7681,48.7318,48.7409,68390.0
2019-04-08 14:15:00,53.65,53.68,53.64,53.68,57017.0,48.7409,48.7681,48.7318,48.7681,57017.0
2019-04-08 14:20:00,53.68,53.69,53.67,53.68,40082.0,48.7681,48.7772,48.759,48.7681,40082.0
2019-04-08 14:25:00,53.68,53.7,53.67,53.69,51665.0,48.7681,48.7863,48.759,48.7772,51665.0
2019-04-08 14:30:00,53.69,53.75,53.69,53.73,83093.0,48.7772,48.8317,48.7772,48.8136,83093.0
2019-04-08 14:35:00,53.73,53.78,53.73,53.75,68021.0,48.8136,48.859,48.8136,48.8317,68021.0
2019-04-08 14:40:00,53.75,53.76,53.73,53.73,55024.0,48.8317,48.8408,48.8136,48.8136,55024.0
2019-04-08 14:45:00,53.73,53.74,53.71,53.71,27694.0,48.8136,48.8226,48.7954,48.7954,27694.0
2019-04-08 14:50:00,53.72,53.73,53.67,53.69,107047.0,48.8045,48.8136,48.759,48.7772,107047.0
2019-04-08 14:55:00,53.69,53.71,53.67,53.7,73605.0,48.7772,48.7954,48.759,48.7863,73605.0
2019-04-08 15:00:00,53.71,53.72,53.7,53.71,28281.0,48.7954,48.8045,48.7863,48.7954,28281.0
2019-04-08 15:05:00,53.71,53.72,53.69,53.71,73150.0,48.7954,48.8045,48.7772,48.7954,73150.0
2019-04-08 15:10:00,53.71,53.71,53.68,53.68,44840.0,48.7954,48.7954,48.7681,48.7681,44840.0
2019-04-08 15:15:00,53.69,53.7,53.68,53.69,61793.0,48.7772,48.7863,48.7681,48.7772,61793.0
2019-04-08 15:20:00,53.7,53.7,53.69,53.69,31956.0,48.7863,48.7863,48.7772,48.7772,31956.0
2019-04-08 15:25:00,53.69,53.75,53.69,53.74,117668.0,48.7772,48.8317,48.7772,48.8226,117668.0
2019-04-08 15:30:00,53.74,53.79,53.71,53.79,170163.0,48.8226,48.8681,48.7954,48.8681,170163.0
2019-04-08 15:35:00,53.79,53.79,53.75,53.76,137466.0,48.8681,48.8681,48.8317,48.8408,137466.0
2019-04-08 15:40:00,53.76,53.8,53.75,53.8,186208.0,48.8408,48.8772,48.8317,48.8772,186208.0
2019-04-08 15:45:00,53.79,53.79,53.72,53.73,122852.0,48.8681,48.8681,48.8045,48.8136,122852.0
2019-04-08 15:50:00,53.73,53.78,53.72,53.77,245829.0,48.8136,48.859,48.8045,48.8499,245829.0
2019-04-08 15:55:00,53.78,53.79,53.7,53.73,623656.0,48.859,48.8681,48.7863,48.8136,623656.0
2019-04-09 09:30:00,53.5,53.67,53.47,53.59,357360.0,48.6046,48.759,48.5773,48.6864,357360.0
2019-04-09 09:35:00,53.59,53.71,53.48,53.68,155679.0,48.6864,48.7954,48.5864,48.7681,155679.0
2019-04-09 09:40:00,53.68,53.69,53.6,53.67,115932.0,48.7681,48.7772,48.6955,48.759,115932.0
2019-04-09 09:45:00,53.67,53.68,53.51,53.53,87352.0,48.759,48.7681,48.6137,48.6319,87352.0
2019-04-09 09:50:00,53.53,53.64,53.52,53.64,90206.0,48.6319,48.7318,48.6228,48.7318,90206.0
2019-04-09 09:55:00,53.64,53.71,53.61,53.71,56139.0,48.7318,48.7954,48.7045,48.7954,56139.0
2019-04-09 10:00:00,53.72,53.73,53.62,53.66,232411.0,48.8045,48.8136,48.7136,48.75,232411.0
2019-04-09 10:05:00,53.67,53.77,53.67,53.75,83135.0,48.759,48.8499,48.759,48.8317,83135.0
2019-04-09 10:10:00,53.75,53.76,53.69,53.72,98132.0,48.8317,48.8408,48.7772,48.8045,98132.0
2019-04-09 10:15:00,53.72,53.83,53.71,53.81,180032.0,48.8045,48.9044,48.7954,48.8862,180032.0
2019-04-09 10:20:00,53.81,53.85,53.78,53.8,109440.0,48.8862,48.9226,48.859,48.8772,109440.0
2019-04-09 10:25:00,53.8,53.83,53.78,53.78,84926.0,48.8772,48.9044,48.859,48.859,84926.0
2019-04-09 10:30:00,53.78,53.85,53.74,53.82,195034.0,48.859,48.9226,48.8226,48.8953,195034.0
2019-04-09 10:35:00,53.82,53.87,53.77,53.77,117185.0,48.8953,48.9407,48.8499,48.8499,117185.0
2019-04-09 10:40:00,53.78,53.8,53.73,53.75,79608.0,48.859,48.8772,48.8136,48.8317,79608.0
2019-04-09 10:45:00,53.75,53.81,53.74,53.77,122315.0,48.8317,48.8862,48.8226,48.8499,122315.0
2019-04-09 10:50:00,53.77,53.82,53.76,53.8,122258.0,48.8499,48.8953,48.8408,48.8772,122258.0
2019-04-09 10:55:00,53.79,53.85,53.79,53.84,75904.0,48.8681,48.9226,48.8681,48.9135,75904.0
2019-04-09 11:00:00,53.84,53.97,53.83,53.93,260165.0,48.9135,49.0316,48.9044,48.9953,260165.0
2019-04-09 11:05:00,53.93,53.96,53.92,53.92,82828.0,48.9953,49.0225,48.9862,48.9862,82828.0
2019-04-09 11:10:00,53.93,53.98,53.92,53.98,78370.0,48.9953,49.0407,48.9862,49.0407,78370.0
2019-04-09 11:15:00,53.98,53.99,53.92,53.94,85130.0,49.0407,49.0498,48.9862,49.0043,85130.0
2019-04-09 11:20:00,53.94,53.98,53.94,53.94,105074.0,49.0043,49.0407,49.0043,49.0043,105074.0
2019-04-09 11:25:00,53.94,54.0,53.94,53.98,143459.0,49.0043,49.0589,49.0043,49.0407,143459.0
2019-04-09 11:30:00,53.98,54.06,53.98,54.01,262496.0,49.0407,49.1134,49.0407,49.0679,262496.0
2019-04-09 11:35:00,54.01,54.02,53.97,54.0,109243.0,49.0679,49.077,49.0316,49.0589,109243.0
2019-04-09 11:40:00,54.0,54.04,53.95,54.02,118434.0,49.0589,49.0952,49.0134,49.077,118434.0
2019-04-09 11:45:00,54.03,54.06,54.0,54.04,87220.0,49.0861,49.1134,49.0589,49.0952,87220.0
2019-04-09 11:50:00,54.03,54.04,54.0,54.02,77187.0,49.0861,49.0952,49.0589,49.077,77187.0
2019-04-09 11:55:00,54.02,54.04,53.97,53.98,72544.0,49.077,49.0952,49.0316,49.0407,72544.0
2019-04-09 12:00:00,53.98,53.99,53.94,53.97,82981.0,49.0407,49.0498,49.0043,49.0316,82981.0
2019-04-09 12:05:00,53.96,53.99,53.96,53.98,56448.0,49.0225,49.0498,49.0225,49.0407,56448.0
2019-04-09 12:10:00,53.98,54.08,53.97,54.07,145792.0,49.0407,49.1315,49.0316,49.1224,145792.0
2019-04-09 12:15:00,54.07,54.09,54.05,54.09,67623.0,49.1224,49.1406,49.1043,49.1406,67623.0
2019-04-09 12:20:00,54.09,54.1,54.08,54.08,38890.0,49.1406,49.1497,49.1315,49.1315,38890.0
2019-04-09 12:25:00,54.09,54.1,54.04,54.05,78887.0,49.1406,49.1497,49.0952,49.1043,78887.0
2019-04-09 12:30:00,54.05,54.06,54.0,54.01,99120.0,49.1043,49.1134,49.0589,49.0679,99120.0
2019-04-09 12:35:00,54.01,54.04,53.99,54.0,58156.0,49.0679,49.0952,49.0498,49.0589,58156.0
2019-04-09 12:40:00,54.0,54.01,53.99,54.0,35455.0,49.0589,49.0679,49.0498,49.0589,35455.0
2019-04-09 12:45:00,54.0,54.01,53.97,53.97,58771.0,49.0589,49.0679,49.0316,49.0316,58771.0
2019-04-09 12:50:00,53.98,53.98,53.94,53.96,55629.0,49.0407,49.0407,49.0043,49.0225,55629.0
2019-04-09 12:55:00,53.96,53.96,53.92,53.93,58704.0,49.0225,49.0225,48.9862,48.9953,58704.0
2019-04-09 13:00:00,53.93,53.94,53.9,53.93,53473.0,48.9953,49.0043,48.968,48.9953,53473.0
2019-04-09 13:05:00,53.93,53.95,53.91,53.94,56615.0,48.9953,49.0134,48.9771,49.0043,56615.0
2019-04-09 13:10:00,53.94,53.96,53.92,53.94,79699.0,49.0043,49.0225,48.9862,49.0043,79699.0
2019-04-09 13:15:00,53.94,53.95,53.93,53.94,50438.0,49.0043,49.0134,48.9953,49.0043,50438.0
2019-04-09 13:20:00,53.94,53.94,53.92,53.93,61982.0,49.0043,49.0043,48.9862,48.9953,61982.0
2019-04-09 13:25:00,53.93,53.95,53.91,53.91,49887.0,48.9953,49.0134,48.9771,48.9771,49887.0
2019-04-09 13:30:00,53.91,53.92,53.9,53.92,54174.0,48.9771,48.9862,48.968,48.9862,54174.0
2019-04-09 13:35:00,53.92,53.92,53.9,53.91,34684.0,48.9862,48.9862,48.968,48.9771,34684.0
2019-04-09 13:40:00,53.92,53.92,53.88,53.9,52358.0,48.9862,48.9862,48.9498,48.968,52358.0
2019-04-09 13:45:00,53.91,53.92,53.9,53.91,35245.0,48.9771,48.9862,48.968,48.9771,35245.0
2019-04-09 13:50:00,53.9,53.9,53.86,53.86,50437.0,48.968,48.968,48.9317,48.9317,50437.0
2019-04-09 13:55:00,53.86,53.87,53.85,53.86,37795.0,48.9317,48.9407,48.9226,48.9317,37795.0
2019-04-09 14:00:00,53.86,53.87,53.8,53.82,77748.0,48.9317,48.9407,48.8772,48.8953,77748.0
2019-04-09 14:05:00,53.83,53.83,53.8,53.82,77443.0,48.9044,48.9044,48.8772,48.8953,77443.0
2019-04-09 14:10:00,53.83,53.87,53.82,53.86,65403.0,48.9044,48.9407,48.8953,48.9317,65403.0
2019-04-09 14:15:00,53.87,53.9,53.86,53.88,56230.0,48.9407,48.968,48.9317,48.9498,56230.0
2019-04-09 14:20:00,53.89,53.89,53.88,53.89,44311.0,48.9589,48.9589,48.9498,48.9589,44311.0
2019-04-09 14:25:00,53.89,53.9,53.85,53.87,125988.0,48.9589,48.968,48.9226,48.9407,125988.0
2019-04-09 14:30:00,53.87,53.88,53.86,53.88,75714.0,48.9407,48.9498,48.9317,48.9498,75714.0
2019-04-09 14:35:00,53.88,53.89,53.87,53.88,47358.0,48.9498,48.9589,48.9407,48.9498,47358.0
2019-04-09 14:40:00,53.88,53.89,53.83,53.86,134111.0,48.9498,48.9589,48.9044,48.9317,134111.0
2019-04-09 14:45:00,53.86,53.86,53.85,53.86,60714.0,48.9317,48.9317,48.9226,48.9317,60714.0
2019-04-09 14:50:00,53.86,53.89,53.85,53.85,122966.0,48.9317,48.9589,48.9226,48.9226,122966.0
2019-04-09 14:55:00,53.86,53.88,53.84,53.87,65060.0,48.9317,48.9498,48.9135,48.9407,65060.0
2019-04-09 15:00:00,53.87,53.89,53.85,53.85,155709.0,48.9407,48.9589,48.9226,48.9226,155709.0
2019-04-09 15:05:00,53.85,53.85,53.82,53.85,79523.0,48.9226,48.9226,48.8953,48.9226,79523.0
2019-04-09 15:10:00,53.85,53.86,53.82,53.84,126286.0,48.9226,48.9317,48.8953,48.9135,126286.0
2019-04-09 15:15:00,53.84,53.86,53.82,53.85,95213.0,48.9135,48.9317,48.8953,48.9226,95213.0
2019-04-09 15:20:00,53.85,53.85,53.83,53.84,76508.0,48.9226,48.9226,48.9044,48.9135,76508.0
2019-04-09 15:25:00,53.84,53.85,53.82,53.84,69950.0,48.9135,48.9226,48.8953,48.9135,69950.0
2019-04-09 15:30:00,53.85,53.88,53.84,53.86,175743.0,48.9226,48.9498,48.9135,48.9317,175743.0
2019-04-09 15:35:00,53.86,53.86,53.84,53.86,126536.0,48.9317,48.9317,48.9135,48.9317,126536.0
2019-04-09 15:40:00,53.86,53.87,53.82,53.83,214921.0,48.9317,48.9407,48.8953,48.9044,214921.0
2019-04-09 15:45:00,53.83,53.85,53.82,53.83,133321.0,48.9044,48.9226,48.8953,48.9044,133321.0
2019-04-09 15:50:00,53.82,53.83,53.77,53.78,208866.0,48.8953,48.9044,48.8499,48.859,208866.0
2019-04-09 15:55:00,53.77,53.85,53.72,53.85,522025.0,48.8499,48.9226,48.8045,48.9226,522025.0
2019-04-10 09:30:00,53.62,53.94,53.6,53.9,263475.0,48.9302,49.2223,48.912,49.1858,263475.0
2019-04-10 09:35:00,53.9,53.91,53.83,53.88,72687.0,49.1858,49.1949,49.1219,49.1675,72687.0
2019-04-10 09:40:00,53.87,53.99,53.86,53.98,88897.0,49.1584,49.2679,49.1493,49.2588,88897.0
2019-04-10 09:45:00,53.99,54.04,53.94,53.95,125005.0,49.2679,49.3135,49.2223,49.2314,125005.0
2019-04-10 09:50:00,53.95,53.96,53.83,53.87,105830.0,49.2314,49.2405,49.1219,49.1584,105830.0
2019-04-10 09:55:00,53.88,53.93,53.86,53.93,49390.0,49.1675,49.2131,49.1493,49.2131,49390.0
2019-04-10 10:00:00,53.92,53.93,53.88,53.88,79254.0,49.204,49.2131,49.1675,49.1675,79254.0
2019-04-10 10:05:00,53.89,53.89,53.83,53.88,74721.0,49.1766,49.1766,49.1219,49.1675,74721.0
2019-04-10 10:10:00,53.88,53.91,53.87,53.91,54252.0,49.1675,49.1949,49.1584,49.1949,54252.0
2019-04-10 10:15:00,53.92,54.0,53.91,53.95,113160.0,49.204,49.277,49.1949,49.2314,113160.0
2019-04-10 10:20:00,53.96,53.97,53.9,53.96,63362.0,49.2405,49.2496,49.1858,49.2405,63362.0
2019-04-10 10:25:00,53.96,54.0,53.93,53.94,60473.0,49.2405,49.277,49.2131,49.2223,60473.0
2019-04-10 10:30:00,53.95,53.98,53.94,53.97,72554.0,49.2314,49.2588,49.2223,49.2496,72554.0
2019-04-10 10:35:00,53.97,54.02,53.97,54.0,81858.0,49.2496,49.2953,49.2496,49.277,81858.0
2019-04-10 10:40:00,54.01,54.05,54.0,54.04,47221.0,49.2861,49.3226,49.277,49.3135,47221.0
2019-04-10 10:45:00,54.04,54.09,54.03,54.09,71425.0,49.3135,49.3591,49.3044,49.3591,71425.0
2019-04-10 10:50:00,54.09,54.1,54.04,54.05,84192.0,49.3591,49.3683,49.3135,49.3226,84192.0
2019-04-10 10:55:00,54.05,54.06,54.03,54.03,75134.0,49.3226,49.3318,49.3044,49.3044,75134.0
2019-04-10 11:00:00,54.04,54.07,54.02,54.05,58189.0,49.3135,49.3409,49.2953,49.3226,58189.0
2019-04-10 11:05:00,54.05,54.06,54.03,54.04,43337.0,49.3226,49.3318,49.3044,49.3135,43337.0
2019-04-10 11:10:00,54.05,54.06,54.03,54.05,71091.0,49.3226,49.3318,49.3044,49.3226,71091.0
2019-04-10 11:15:00,54.04,54.08,54.03,54.08,86246.0,49.3135,49.35,49.3044,49.35,86246.0
2019-04-10 11:20:00,54.08,54.1,54.05,54.06,96433.0,49.35,49.3683,49.3226,49.3318,96433.0
2019-04-10 11:25:00,54.06,54.09,54.04,54.05,71496.0,49.3318,49.3591,49.3135,49.3226,71496.0
2019-04-10 11:30:00,54.06,54.1,54.06,54.09,62867.0,49.3318,49.3683,49.3318,49.3591,62867.0
2019-04-10 11:35:00,54.1,54.14,54.09,54.14,156621.0,49.3683,49.4048,49.3591,49.4048,156621.0
2019-04-10 11:40:00,54.14,54.14,54.1,54.12,77099.0,49.4048,49.4048,49.3683,49.3865,77099.0
2019-04-10 11:45:00,54.12,54.12,54.1,54.1,53863.0,49.3865,49.3865,49.3683,49.3683,53863.0
2019-04-10 11:50:00,54.1,54.13,54.1,54.1,103360.0,49.3683,49.3956,49.3683,49.3683,103360.0
2019-04-10 11:55:00,54.1,54.12,54.08,54.12,152337.0,49.3683,49.3865,49.35,49.3865,152337.0
2019-04-10 12:00:00,54.12,54.16,54.08,54.09,182770.0,49.3865,49.423,49.35,49.3591,182770.0
2019-04-10 12:05:00,54.08,54.1,54.08,54.08,41742.0,49.35,49.3683,49.35,49.35,41742.0
2019-04-10 12:10:00,54.09,54.09,54.02,54.05,103826.0,49.3591,49.3591,49.2953,49.3226,103826.0
2019-04-10 12:15:00,54.05,54.06,54.04,54.05,59654.0,49.3226,49.3318,49.3135,49.3226,59654.0
2019-04-10 12:20:00,54.05,54.08,54.04,54.07,62520.0,49.3226,49.35,49.3135,49.3409,62520.0
2019-04-10 12:25:00,54.07,54.07,54.05,54.07,62151.0,49.3409,49.3409,49.3226,49.3409,62151.0
2019-04-10 12:30:00,54.07,54.09,54.05,54.09,59893.0,49.3409,49.3591,49.3226,49.3591,59893.0
2019-04-10 12:35:00,54.09,54.09,54.06,54.08,87952.0,49.3591,49.3591,49.3318,49.35,87952.0
2019-04-10 12:40:00,54.07,54.07,54.01,54.01,83974.0,49.3409,49.3409,49.2861,49.2861,83974.0
2019-04-10 12:45:00,54.02,54.02,53.99,54.01,47798.0,49.2953,49.2953,49.2679,49.2861,47798.0
2019-04-10 12:50:00,54.0,54.01,54.0,54.0,27945.0,49.277,49.2861,49.277,49.277,27945.0
2019-04-10 12:55:00,54.0,54.01,53.96,53.98,63413.0,49.277,49.2861,49.2405,49.2588,63413.0
2019-04-10 13:00:00,53.98,54.0,53.97,53.99,68589.0,49.2588,49.277,49.2496,49.2679,68589.0
2019-04-10 13:05:00,53.99,54.02,53.99,53.99,75491.0,49.2679,49.2953,49.2679,49.2679,75491.0
2019-04-10 13:10:00,53.99,54.02,53.99,54.02,31556.0,49.2679,49.2953,49.2679,49.2953,31556.0
2019-04-10 13:15:00,54.02,54.04,54.01,54.04,41730.0,49.2953,49.3135,49.2861,49.3135,41730.0
2019-04-10 13:20:00,54.03,54.04,54.02,54.03,20398.0,49.3044,49.3135,49.2953,49.3044,20398.0
2019-04-10 13:25:00,54.03,54.04,54.0,54.02,64306.0,49.3044,49.3135,49.277,49.2953,64306.0
2019-04-10 13:30:00,54.02,54.03,54.0,54.03,32250.0,49.2953,49.3044,49.277,49.3044,32250.0
2019-04-10 13:35:00,54.03,54.05,54.02,54.03,52108.0,49.3044,49.3226,49.2953,49.3044,52108.0
2019-04-10 13:40:00,54.03,54.06,54.02,54.03,48736.0,49.3044,49.3318,49.2953,49.3044,48736.0
2019-04-10 13:45:00,54.03,54.03,54.02,54.02,19449.0,49.3044,49.3044,49.2953,49.2953,19449.0
2019-04-10 13:50:00,54.03,54.03,54.02,54.03,22122.0,49.3044,49.3044,49.2953,49.3044,22122.0
2019-04-10 13:55:00,54.03,54.05,54.01,54.03,74585.0,49.3044,49.3226,49.2861,49.3044,74585.0
2019-04-10 14:00:00,54.03,54.05,54.0,54.02,48835.0,49.3044,49.3226,49.277,49.2953,48835.0
2019-04-10 14:05:00,54.02,54.04,53.98,53.98,89518.0,49.2953,49.3135,49.2588,49.2588,89518.0
2019-04-10 14:10:00,53.98,54.02,53.95,54.02,149105.0,49.2588,49.2953,49.2314,49.2953,149105.0
2019-04-10 14:15:00,54.01,54.03,54.0,54.02,58583.0,49.2861,49.3044,49.277,49.2953,58583.0
2019-04-10 14:20:00,54.03,54.04,53.93,53.95,77425.0,49.3044,49.3135,49.2131,49.2314,77425.0
2019-04-10 14:25:00,53.96,53.97,53.92,53.95,61262.0,49.2405,49.2496,49.204,49.2314,61262.0
2019-04-10 14:30:00,53.94,53.96,53.91,53.93,50594.0,49.2223,49.2405,49.1949,49.2131,50594.0
2019-04-10 14:35:00,53.93,53.95,53.86,53.91,263197.0,49.2131,49.2314,49.1493,49.1949,263197.0
2019-04-10 14:40:00,53.91,53.97,53.88,53.95,204141.0,49.1949,49.2496,49.1675,49.2314,204141.0
2019-04-10 14:45:00,53.95,53.96,53.92,53.95,60535.0,49.2314,49.2405,49.204,49.2314,60535.0
2019-04-10 14:50:00,53.95,53.98,53.94,53.95,63532.0,49.2314,49.2588,49.2223,49.2314,63532.0
2019-04-10 14:55:00,53.96,53.99,53.94,53.97,86081.0,49.2405,49.2679,49.2223,49.2496,86081.0
2019-04-10 15:00:00,53.97,54.02,53.96,54.0,65770.0,49.2496,49.2953,49.2405,49.277,65770.0
2019-04-10 15:05:00,54.0,54.02,53.97,54.02,80407.0,49.277,49.2953,49.2496,49.2953,80407.0
2019-04-10 15:10:00,54.02,54.03,54.0,54.01,41457.0,49.2953,49.3044,49.277,49.2861,41457.0
2019-04-10 15:15:00,54.01,54.02,53.99,54.01,42204.0,49.2861,49.2953,49.2679,49.2861,42204.0
2019-04-10 15:20:00,54.0,54.02,53.99,54.01,44111.0,49.277,49.2953,49.2679,49.2861,44111.0
2019-04-10 15:25:00,54.0,54.01,53.99,54.01,59687.0,49.277,49.2861,49.2679,49.2861,59687.0
2019-04-10 15:30:00,54.01,54.01,53.98,54.0,116880.0,49.2861,49.2861,49.2588,49.277,116880.0
2019-04-10 15:35:00,54.0,54.01,53.97,53.98,104474.0,49.277,49.2861,49.2496,49.2588,104474.0
2019-04-10 15:40:00,53.98,53.99,53.98,53.98,89280.0,49.2588,49.2679,49.2588,49.2588,89280.0
2019-04-10 15:45:00,53.98,53.99,53.95,53.97,114446.0,49.2588,49.2679,49.2314,49.2496,114446.0
2019-04-10 15:50:00,53.97,53.97,53.93,53.93,190701.0,49.2496,49.2496,49.2131,49.2131,190701.0
2019-04-10 15:55:00,53.93,53.99,53.9,53.98,402758.0,49.2131,49.2679,49.1858,49.2588,402758.0
2019-04-11 09:30:00,54.05,54.19,53.87,54.0,215298.0,49.3226,49.4504,49.1584,49.277,215298.0
2019-04-11 09:35:00,54.0,54.0,53.74,53.8,130981.0,49.277,49.277,49.0398,49.0945,130981.0
2019-04-11 09:40:00,53.8,53.95,53.8,53.86,98872.0,49.0945,49.2314,49.0945,49.1493,98872.0
2019-04-11 09:45:00,53.87,53.89,53.8,53.86,76658.0,49.1584,49.1766,49.0945,49.1493,76658.0
2019-04-11 09:50:00,53.86,53.9,53.75,53.8,83138.0,49.1493,49.1858,49.0489,49.0945,83138.0
2019-04-11 09:55:00,53.8,53.84,53.74,53.8,100023.0,49.0945,49.131,49.0398,49.0945,100023.0
2019-04-11 10:00:00,53.8,53.87,53.78,53.8,150234.0,49.0945,49.1584,49.0763,49.0945,150234.0
2019-04-11 10:05:00,53.8,53.81,53.7,53.73,120575.0,49.0945,49.1036,49.0033,49.0306,120575.0
2019-04-11 10:10:00,53.74,53.75,53.6,53.64,103404.0,49.0398,49.0489,48.912,48.9485,103404.0
2019-04-11 10:15:00,53.64,53.68,53.63,53.64,112308.0,48.9485,48.985,48.9394,48.9485,112308.0
2019-04-11 10:20:00,53.65,53.66,53.59,53.63,99233.0,48.9576,48.9668,48.9029,48.9394,99233.0
2019-04-11 10:25:00,53.63,53.64,53.6,53.63,94556.0,48.9394,48.9485,48.912,48.9394,94556.0
2019-04-11 10:30:00,53.64,53.66,53.59,53.6,85242.0,48.9485,48.9668,48.9029,48.912,85242.0
2019-04-11 10:35:00,53.61,53.63,53.59,53.61,82412.0,48.9211,48.9394,48.9029,48.9211,82412.0
2019-04-11 10:40:00,53.61,53.64,53.6,53.62,81387.0,48.9211,48.9485,48.912,48.9302,81387.0
2019-04-11 10:45:00,53.63,53.65,53.59,53.6,113687.0,48.9394,48.9576,48.9029,48.912,113687.0
2019-04-11 10:50:00,53.59,53.63,53.57,53.62,106576.0,48.9029,48.9394,48.8846,48.9302,106576.0
2019-04-11 10:55:00,53.62,53.66,53.61,53.66,97795.0,48.9302,48.9668,48.9211,48.9668,97795.0
2019-04-11 11:00:00,53.66,53.7,53.63,53.65,132872.0,48.9668,49.0033,48.9394,48.9576,132872.0
2019-04-11 11:05:00,53.65,53.66,53.64,53.65,55485.0,48.9576,48.9668,48.9485,48.9576,55485.0
2019-04-11 11:10:00,53.65,53.65,53.61,53.64,126418.0,48.9576,48.9576,48.9211,48.9485,126418.0
2019-04-11 11:15:00,53.64,53.68,53.62,53.68,122345.0,48.9485,48.985,48.9302,48.985,122345.0
2019-04-11 11:20:00,53.68,53.71,53.67,53.7,63729.0,48.985,49.0124,48.9759,49.0033,63729.0
2019-04-11 11:25:00,53.7,53.7,53.66,53.67,51544.0,49.0033,49.0033,48.9668,48.9759,51544.0
2019-04-11 11:30:00,53.67,53.68,53.64,53.65,80205.0,48.9759,48.985,48.9485,48.9576,80205.0
2019-04-11 11:35:00,53.65,53.66,53.61,53.61,59859.0,48.9576,48.9668,48.9211,48.9211,59859.0
2019-04-11 11:40:00,53.61,53.61,53.52,53.56,145330.0,48.9211,48.9211,48.839,48.8755,145330.0
2019-04-11 11:45:00,53.57,53.59,53.56,53.57,69799.0,48.8846,48.9029,48.8755,48.8846,69799.0
2019-04-11 11:50:00,53.57,53.59,53.57,53.58,55991.0,48.8846,48.9029,48.8846,48.8937,55991.0
2019-04-11 11:55:00,53.57,53.61,53.55,53.6,71381.0,48.8846,48.9211,48.8664,48.912,71381.0
2019-04-11 12:00:00,53.61,53.68,53.6,53.67,77409.0,48.9211,48.985,48.912,48.9759,77409.0
2019-04-11 12:05:00,53.66,53.72,53.66,53.72,38018.0,48.9668,49.0215,48.9668,49.0215,38018.0
2019-04-11 12:10:00,53.71,53.74,53.7,53.72,50757.0,49.0124,49.0398,49.0033,49.0215,50757.0
2019-04-11 12:15:00,53.72,53.73,53.69,53.7,50960.0,49.0215,49.0306,48.9941,49.0033,50960.0
2019-04-11 12:20:00,53.71,53.74,53.7,53.73,42792.0,49.0124,49.0398,49.0033,49.0306,42792.0
2019-04-11 12:25:00,53.73,53.74,53.69,53.71,58651.0,49.0306,49.0398,48.9941,49.0124,58651.0
2019-04-11 12:30:00,53.7,53.75,53.69,53.75,81964.0,49.0033,49.0489,48.9941,49.0489,81964.0
2019-04-11 12:35:00,53.76,53.79,53.75,53.76,53915.0,49.058,49.0854,49.0489,49.058,53915.0
2019-04-11 12:40:00,53.77,53.77,53.73,53.74,52752.0,49.0671,49.0671,49.0306,49.0398,52752.0
2019-04-11 12:45:00,53.75,53.78,53.74,53.75,44807.0,49.0489,49.0763,49.0398,49.0489,44807.0
2019-04-11 12:50:00,53.76,53.82,53.75,53.8,40471.0,49.058,49.1128,49.0489,49.0945,40471.0
2019-04-11 12:55:00,53.8,53.8,53.77,53.79,32520.0,49.0945,49.0945,49.0671,49.0854,32520.0
2019-04-11 13:00:00,53.79,53.84,53.78,53.82,64491.0,49.0854,49.131,49.0763,49.1128,64491.0
2019-04-11 13:05:00,53.82,53.83,53.79,53.81,64997.0,49.1128,49.1219,49.0854,49.1036,64997.0
2019-04-11 13:10:00,53.8,53.81,53.79,53.8,42586.0,49.0945,49.1036,49.0854,49.0945,42586.0
2019-04-11 13:15:00,53.8,53.82,53.79,53.8,54059.0,49.0945,49.1128,49.0854,49.0945,54059.0
2019-04-11 13:20:00,53.8,53.82,53.79,53.8,32881.0,49.0945,49.1128,49.0854,49.0945,32881.0
2019-04-11 13:25:00,53.79,53.8,53.78,53.79,25073.0,49.0854,49.0945,49.0763,49.0854,25073.0
2019-04-11 13:30:00,53.79,53.79,53.75,53.78,76470.0,49.0854,49.0854,49.0489,49.0763,76470.0
2019-04-11 13:35:00,53.79,53.79,53.77,53.77,26231.0,49.0854,49.0854,49.0671,49.0671,26231.0
2019-04-11 13:40:00,53.78,53.78,53.73,53.75,69953.0,49.0763,49.0763,49.0306,49.0489,69953.0
2019-04-11 13:45:00,53.74,53.79,53.74,53.78,35800.0,49.0398,49.0854,49.0398,49.0763,35800.0
2019-04-11 13:50:00,53.77,53.78,53.74,53.76,46707.0,49.0671,49.0763,49.0398,49.058,46707.0
2019-04-11 13:55:00,53.76,53.77,53.74,53.77,33676.0,49.058,49.0671,49.0398,49.0671,33676.0
2019-04-11 14:00:00,53.77,53.81,53.76,53.8,61389.0,49.0671,49.1036,49.058,49.0945,61389.0
2019-04-11 14:05:00,53.8,53.82,53.78,53.8,52724.0,49.0945,49.1128,49.0763,49.0945,52724.0
2019-04-11 14:10:00,53.8,53.82,53.79,53.8,57484.0,49.0945,49.1128,49.0854,49.0945,57484.0
2019-04-11 14:15:00,53.81,53.82,53.77,53.8,32379.0,49.1036,49.1128,49.0671,49.0945,32379.0
2019-04-11 14:20:00,53.8,53.85,53.8,53.84,75965.0,49.0945,49.1401,49.0945,49.131,75965.0
2019-04-11 14:25:00,53.83,53.84,53.77,53.78,59690.0,49.1219,49.131,49.0671,49.0763,59690.0
2019-04-11 14:30:00,53.78,53.83,53.78,53.81,57364.0,49.0763,49.1219,49.0763,49.1036,57364.0
2019-04-11 14:35:00,53.81,53.82,53.78,53.8,76923.0,49.1036,49.1128,49.0763,49.0945,76923.0
2019-04-11 14:40:00,53.79,53.84,53.77,53.81,86096.0,49.0854,49.131,49.0671,49.1036,86096.0
2019-04-11 14:45:00,53.81,53.81,53.78,53.8,80951.0,49.1036,49.1036,49.0763,49.0945,80951.0
2019-04-11 14:50:00,53.79,53.8,53.78,53.8,49317.0,49.0854,49.0945,49.0763,49.0945,49317.0
2019-04-11 14:55:00,53.8,53.83,53.79,53.83,77276.0,49.0945,49.1219,49.0854,49.1219,77276.0
2019-04-11 15:00:00,53.83,53.86,53.82,53.85,100612.0,49.1219,49.1493,49.1128,49.1401,100612.0
2019-04-11 15:05:00,53.85,53.86,53.83,53.84,68633.0,49.1401,49.1493,49.1219,49.131,68633.0
2019-04-11 15:10:00,53.84,53.87,53.83,53.85,82146.0,49.131,49.1584,49.1219,49.1401,82146.0
2019-04-11 15:15:00,53.86,53.88,53.84,53.85,66609.0,49.1493,49.1675,49.131,49.1401,66609.0
2019-04-11 15:20:00,53.85,53.85,53.82,53.83,59614.0,49.1401,49.1401,49.1128,49.1219,59614.0
2019-04-11 15:25:00,53.83,53.84,53.82,53.84,99148.0,49.1219,49.131,49.1128,49.131,99148.0
2019-04-11 15:30:00,53.84,53.86,53.83,53.85,152288.0,49.131,49.1493,49.1219,49.1401,152288.0
2019-04-11 15:35:00,53.85,53.87,53.83,53.86,129141.0,49.1401,49.1584,49.1219,49.1493,129141.0
2019-04-11 15:40:00,53.85,53.87,53.84,53.86,132607.0,49.1401,49.1584,49.131,49.1493,132607.0
2019-04-11 15:45:00,53.87,53.87,53.81,53.81,122635.0,49.1584,49.1584,49.1036,49.1036,122635.0
2019-04-11 15:50:00,53.82,53.84,53.77,53.84,293417.0,49.1128,49.131,49.0671,49.131,293417.0
2019-04-11 15:55:00,53.83,53.85,53.76,53.79,584951.0,49.1219,49.1401,49.058,49.0854,584951.0
2019-04-12 09:30:00,54.1,54.23,54.05,54.12,367235.0,49.3683,49.4869,49.3226,49.3865,367235.0
2019-04-12 09:35:00,54.12,54.14,53.97,53.98,55168.0,49.3865,49.4048,49.2496,49.2588,55168.0
2019-04-12 09:40:00,53.99,54.06,53.96,53.99,117521.0,49.2679,49.3318,49.2405,49.2679,117521.0
2019-04-12 09:45:00,54.0,54.02,53.89,53.9,79893.0,49.277,49.2953,49.1766,49.1858,79893.0
2019-04-12 09:50:00,53.9,54.0,53.87,54.0,79665.0,49.1858,49.277,49.1584,49.277,79665.0
2019-04-12 09:55:00,54.01,54.08,53.98,54.08,65859.0,49.2861,49.35,49.2588,49.35,65859.0
2019-04-12 10:00:00,54.08,54.1,54.02,54.07,107826.0,49.35,49.3683,49.2953,49.3409,107826.0
2019-04-12 10:05:00,54.08,54.15,54.08,54.14,68704.0,49.35,49.4139,49.35,49.4048,68704.0
2019-04-12 10:10:00,54.15,54.19,54.12,54.15,95054.0,49.4139,49.4504,49.3865,49.4139,95054.0
2019-04-12 10:15:00,54.15,54.23,54.14,54.21,117011.0,49.4139,49.4869,49.4048,49.4686,117011.0
2019-04-12 10:20:00,54.21,54.24,54.19,54.22,71232.0,49.4686,49.496,49.4504,49.4778,71232.0
2019-04-12 10:25:00,54.22,54.32,54.22,54.28,145150.0,49.4778,49.569,49.4778,49.5325,145150.0
2019-04-12 10:30:00,54.28,54.32,54.26,54.31,204342.0,49.5325,49.569,49.5143,49.5599,204342.0
2019-04-12 10:35:00,54.31,54.32,54.25,54.26,64457.0,49.5599,49.569,49.5051,49.5143,64457.0
2019-04-12 10:40:00,54.26,54.27,54.22,54.23,76530.0,49.5143,49.5234,49.4778,49.4869,76530.0
2019-04-12 10:45:00,54.23,54.3,54.23,54.28,72286.0,49.4869,49.5508,49.4869,49.5325,72286.0
2019-04-12 10:50:00,54.28,54.29,54.24,54.27,77155.0,49.5325,49.5416,49.496,49.5234,77155.0
2019-04-12 10:55:00,54.27,54.27,54.23,54.25,50134.0,49.5234,49.5234,49.4869,49.5051,50134.0
2019-04-12 11:00:00,54.26,54.26,54.2,54.24,90613.0,49.5143,49.5143,49.4595,49.496,90613.0
2019-04-12 11:05:00,54.23,54.25,54.23,54.25,60417.0,49.4869,49.5051,49.4869,49.5051,60417.0
2019-04-12 11:10:00,54.25,54.26,54.23,54.25,125181.0,49.5051,49.5143,49.4869,49.5051,125181.0
2019-04-12 11:15:00,54.25,54.31,54.24,54.28,114876.0,49.5051,49.5599,49.496,49.5325,114876.0
2019-04-12 11:20:00,54.28,54.35,54.27,54.35,71678.0,49.5325,49.5964,49.5234,49.5964,71678.0
2019-04-12 11:25:00,54.35,54.37,54.33,54.36,71690.0,49.5964,49.6147,49.5782,49.6055,71690.0
2019-04-12 11:30:00,54.36,54.4,54.35,54.39,89556.0,49.6055,49.642,49.5964,49.6329,89556.0
2019-04-12 11:35:00,54.39,54.39,54.35,54.38,64660.0,49.6329,49.6329,49.5964,49.6238,64660.0
2019-04-12 11:40:00,54.38,54.4,54.37,54.39,74522.0,49.6238,49.642,49.6147,49.6329,74522.0
2019-04-12 11:45:00,54.39,54.4,54.36,54.36,63101.0,49.6329,49.642,49.6055,49.6055,63101.0
2019-04-12 11:50:00,54.36,54.39,54.36,54.39,60774.0,49.6055,49.6329,49.6055,49.6329,60774.0
2019-04-12 11:55:00,54.39,54.4,54.38,54.39,79785.0,49.6329,49.642,49.6238,49.6329,79785.0
2019-04-12 12:00:00,54.38,54.39,54.31,54.33,74760.0,49.6238,49.6329,49.5599,49.5782,74760.0
2019-04-12 12:05:00,54.33,54.33,54.28,54.29,110056.0,49.5782,49.5782,49.5325,49.5416,110056.0
2019-04-12 12:10:00,54.29,54.33,54.29,54.33,46399.0,49.5416,49.5782,49.5416,49.5782,46399.0
2019-04-12 12:15:00,54.33,54.37,54.33,54.36,45957.0,49.5782,49.6147,49.5782,49.6055,45957.0
2019-04-12 12:20:00,54.37,54.37,54.32,54.33,67655.0,49.6147,49.6147,49.569,49.5782,67655.0
2019-04-12 12:25:00,54.33,54.35,54.32,54.33,47707.0,49.5782,49.5964,49.569,49.5782,47707.0
2019-04-12 12:30:00,54.33,54.34,54.29,54.31,41742.0,49.5782,49.5873,49.5416,49.5599,41742.0
2019-04-12 12:35:00,54.31,54.32,54.29,54.3,48104.0,49.5599,49.569,49.5416,49.5508,48104.0
2019-04-12 12:40:00,54.3,54.33,54.3,54.32,51012.0,49.5508,49.5782,49.5508,49.569,51012.0
2019-04-12 12:45:00,54.32,54.33,54.31,54.33,34240.0,49.569,49.5782,49.5599,49.5782,34240.0
2019-04-12 12:50:00,54.33,54.34,54.32,54.33,34385.0,49.5782,49.5873,49.569,49.5782,34385.0
2019-04-12 12:55:00,54.34,54.35,54.32,54.35,44007.0,49.5873,49.5964,49.569,49.5964,44007.0
2019-04-12 13:00:00,54.35,54.39,54.34,54.39,98966.0,49.5964,49.6329,49.5873,49.6329,98966.0
2019-04-12 13:05:00,54.38,54.4,54.38,54.39,69364.0,49.6238,49.642,49.6238,49.6329,69364.0
2019-04-12 13:10:00,54.39,54.4,54.37,54.37,51263.0,49.6329,49.642,49.6147,49.6147,51263.0
2019-04-12 13:15:00,54.37,54.38,54.36,54.38,42607.0,49.6147,49.6238,49.6055,49.6238,42607.0
2019-04-12 13:20:00,54.38,54.38,54.34,54.35,53567.0,49.6238,49.6238,49.5873,49.5964,53567.0
2019-04-12 13:25:00,54.35,54.35,54.33,54.35,45164.0,49.5964,49.5964,49.5782,49.5964,45164.0
2019-04-12 13:30:00,54.35,54.35,54.33,54.34,35540.0,49.5964,49.5964,49.5782,49.5873,35540.0
2019-04-12 13:35:00,54.34,54.34,54.31,54.33,45116.0,49.5873,49.5873,49.5599,49.5782,45116.0
2019-04-12 13:40:00,54.33,54.33,54.31,54.32,22008.0,49.5782,49.5782,49.5599,49.569,22008.0
2019-04-12 13:45:00,54.32,54.33,54.31,54.31,40395.0,49.569,49.5782,49.5599,49.5599,40395.0
2019-04-12 13:50:00,54.31,54.32,54.3,54.3,30961.0,49.5599,49.569,49.5508,49.5508,30961.0
2019-04-12 13:55:00,54.31,54.32,54.3,54.31,54838.0,49.5599,49.569,49.5508,49.5599,54838.0
2019-04-12 14:00:00,54.3,54.4,54.3,54.39,137426.0,49.5508,49.642,49.5508,49.6329,137426.0
2019-04-12 14:05:00,54.39,54.42,54.38,54.41,140767.0,49.6329,49.6603,49.6238,49.6512,140767.0
2019-04-12 14:10:00,54.42,54.46,54.41,54.45,94520.0,49.6603,49.6968,49.6512,49.6877,94520.0
2019-04-12 14:15:00,54.45,54.46,54.42,54.42,61827.0,49.6877,49.6968,49.6603,49.6603,61827.0
2019-04-12 14:20:00,54.43,54.43,54.41,54.41,39402.0,49.6694,49.6694,49.6512,49.6512,39402.0
2019-04-12 14:25:00,54.42,54.42,54.41,54.41,32404.0,49.6603,49.6603,49.6512,49.6512,32404.0
2019-04-12 14:30:00,54.41,54.43,54.4,54.41,50946.0,49.6512,49.6694,49.642,49.6512,50946.0
2019-04-12 14:35:00,54.41,54.44,54.4,54.44,54865.0,49.6512,49.6785,49.642,49.6785,54865.0
2019-04-12 14:40:00,54.44,54.44,54.41,54.44,83053.0,49.6785,49.6785,49.6512,49.6785,83053.0
2019-04-12 14:45:00,54.44,54.44,54.4,54.43,82085.0,49.6785,49.6785,49.642,49.6694,82085.0
2019-04-12 14:50:00,54.43,54.43,54.4,54.41,61416.0,49.6694,49.6694,49.642,49.6512,61416.0
2019-04-12 14:55:00,54.41,54.43,54.4,54.41,50703.0,49.6512,49.6694,49.642,49.6512,50703.0
2019-04-12 15:00:00,54.41,54.43,54.4,54.43,86852.0,49.6512,49.6694,49.642,49.6694,86852.0
2019-04-12 15:05:00,54.43,54.44,54.41,54.43,56478.0,49.6694,49.6785,49.6512,49.6694,56478.0
2019-04-12 15:10:00,54.44,54.47,54.43,54.46,124192.0,49.6785,49.7059,49.6694,49.6968,124192.0
2019-04-12 15:15:00,54.47,54.47,54.45,54.47,46726.0,49.7059,49.7059,49.6877,49.7059,46726.0
2019-04-12 15:20:00,54.47,54.47,54.43,54.44,108965.0,49.7059,49.7059,49.6694,49.6785,108965.0
2019-04-12 15:25:00,54.44,54.47,54.43,54.47,44327.0,49.6785,49.7059,49.6694,49.7059,44327.0
2019-04-12 15:30:00,54.47,54.48,54.44,54.47,167151.0,49.7059,49.715,49.6785,49.7059,167151.0
2019-04-12 15:35:00,54.46,54.48,54.46,54.48,121049.0,49.6968,49.715,49.6968,49.715,121049.0
2019-04-12 15:40:00,54.48,54.49,54.47,54.48,162110.0,49.715,49.7242,49.7059,49.715,162110.0
2019-04-12 15:45:00,54.48,54.49,54.46,54.48,135968.0,49.715,49.7242,49.6968,49.715,135968.0
2019-04-12 15:50:00,54.48,54.48,54.44,54.46,135854.0,49.715,49.715,49.6785,49.6968,135854.0
2019-04-12 15:55:00,54.46,54.5,54.45,54.49,408693.0,49.6968,49.7333,49.6877,49.7242,408693.0
2019-04-15 09:30:00,54.5,54.72,54.31,54.69,495427.0,49.7333,49.934,49.5599,49.9067,495427.0
2019-04-15 09:35:00,54.68,54.75,54.67,54.7,81636.0,49.8975,49.9614,49.8884,49.9158,81636.0
2019-04-15 09:40:00,54.71,54.71,54.62,54.66,109411.0,49.9249,49.9249,49.8428,49.8793,109411.0
2019-04-15 09:45:00,54.67,54.67,54.56,54.57,75850.0,49.8884,49.8884,49.788,49.7972,75850.0
2019-04-15 09:50:00,54.56,54.56,54.48,54.51,98120.0,49.788,49.788,49.715,49.7424,98120.0
2019-04-15 09:55:00,54.51,54.57,54.49,54.56,75635.0,49.7424,49.7972,49.7242,49.788,75635.0
2019-04-15 10:00:00,54.56,54.58,54.55,54.58,67908.0,49.788,49.8063,49.7789,49.8063,67908.0
2019-04-15 10:05:00,54.58,54.62,54.57,54.59,100748.0,49.8063,49.8428,49.7972,49.8154,100748.0
2019-04-15 10:10:00,54.58,54.63,54.58,54.6,57874.0,49.8063,49.8519,49.8063,49.8245,57874.0
2019-04-15 10:15:00,54.6,54.63,54.59,54.61,73260.0,49.8245,49.8519,49.8154,49.8337,73260.0
2019-04-15 10:20:00,54.6,54.61,54.59,54.59,49355.0,49.8245,49.8337,49.8154,49.8154,49355.0
2019-04-15 10:25:00,54.59,54.6,54.55,54.56,83308.0,49.8154,49.8245,49.7789,49.788,83308.0
2019-04-15 10:30:00,54.56,54.59,54.55,54.57,100237.0,49.788,49.8154,49.7789,49.7972,100237.0
2019-04-15 10:35:00,54.57,54.57,54.5,54.53,111881.0,49.7972,49.7972,49.7333,49.7607,111881.0
2019-04-15 10:40:00,54.53,54.54,54.5,54.52,118786.0,49.7607,49.7698,49.7333,49.7515,118786.0
2019-04-15 10:45:00,54.52,54.56,54.51,54.55,49183.0,49.7515,49.788,49.7424,49.7789,49183.0
2019-04-15 10:50:00,54.56,54.61,54.55,54.61,55545.0,49.788,49.8337,49.7789,49.8337,55545.0
2019-04-15 10:55:00,54.61,54.65,54.6,54.61,50751.0,49.8337,49.8702,49.8245,49.8337,50751.0
2019-04-15 11:00:00,54.61,54.63,54.59,54.59,55585.0,49.8337,49.8519,49.8154,49.8154,55585.0
2019-04-15 11:05:00,54.59,54.61,54.57,54.6,112487.0,49.8154,49.8337,49.7972,49.8245,112487.0
2019-04-15 11:10:00,54.61,54.62,54.6,54.62,32335.0,49.8337,49.8428,49.8245,49.8428,32335.0
2019-04-15 11:15:00,54.62,54.65,54.61,54.65,81850.0,49.8428,49.8702,49.8337,49.8702,81850.0
2019-04-15 11:20:00,54.65,54.65,54.57,54.6,101183.0,49.8702,49.8702,49.7972,49.8245,101183.0
2019-04-15 11:25:00,54.61,54.62,54.59,54.61,47427.0,49.8337,49.8428,49.8154,49.8337,47427.0
2019-04-15 11:30:00,54.62,54.62,54.57,54.57,68964.0,49.8428,49.8428,49.7972,49.7972,68964.0
2019-04-15 11:35:00,54.57,54.59,54.55,54.56,71555.0,49.7972,49.8154,49.7789,49.788,71555.0
2019-04-15 11:40:00,54.56,54.59,54.56,54.57,71373.0,49.788,49.8154,49.788,49.7972,71373.0
2019-04-15 11:45:00,54.58,54.6,54.57,54.6,48148.0,49.8063,49.8245,49.7972,49.8245,48148.0
2019-04-15 11:50:00,54.6,54.61,54.57,54.57,83406.0,49.8245,49.8337,49.7972,49.7972,83406.0
2019-04-15 11:55:00,54.58,54.6,54.58,54.58,37919.0,49.8063,49.8245,49.8063,49.8063,37919.0
2019-04-15 12:00:00,54.59,54.6,54.53,54.57,90144.0,49.8154,49.8245,49.7607,49.7972,90144.0
2019-04-15 12:05:00,54.57,54.58,54.54,54.55,48520.0,49.7972,49.8063,49.7698,49.7789,48520.0
2019-04-15 12:10:00,54.54,54.57,54.54,54.57,32868.0,49.7698,49.7972,49.7698,49.7972,32868.0
2019-04-15 12:15:00,54.57,54.58,54.54,54.57,139712.0,49.7972,49.8063,49.7698,49.7972,139712.0
2019-04-15 12:20:00,54.57,54.57,54.54,54.55,59678.0,49.7972,49.7972,49.7698,49.7789,59678.0
2019-04-15 12:25:00,54.55,54.57,54.54,54.54,51292.0,49.7789,49.7972,49.7698,49.7698,51292.0
2019-04-15 12:30:00,54.55,54.57,54.54,54.55,55107.0,49.7789,49.7972,49.7698,49.7789,55107.0
2019-04-15 12:35:00,54.55,54.59,54.55,54.57,53733.0,49.7789,49.8154,49.7789,49.7972,53733.0
2019-04-15 12:40:00,54.58,54.6,54.57,54.59,49685.0,49.8063,49.8245,49.7972,49.8154,49685.0
2019-04-15 12:45:00,54.59,54.61,54.57,54.58,113676.0,49.8154,49.8337,49.7972,49.8063,113676.0
2019-04-15 12:50:00,54.59,54.6,54.57,54.59,28140.0,49.8154,49.8245,49.7972,49.8154,28140.0
2019-04-15 12:55:00,54.59,54.59,54.56,54.58,54439.0,49.8154,49.8154,49.788,49.8063,54439.0
2019-04-15 13:00:00,54.58,54.6,54.57,54.6,51896.0,49.8063,49.8245,49.7972,49.8245,51896.0
2019-04-15 13:05:00,54.6,54.61,54.58,54.59,51036.0,49.8245,49.8337,49.8063,49.8154,51036.0
2019-04-15 13:10:00,54.59,54.6,54.58,54.6,25672.0,49.8154,49.8245,49.8063,49.8245,25672.0
2019-04-15 13:15:00,54.59,54.6,54.57,54.58,60330.0,49.8154,49.8245,49.7972,49.8063,60330.0
2019-04-15 13:20:00,54.58,54.59,54.57,54.58,52568.0,49.8063,49.8154,49.7972,49.8063,52568.0
2019-04-15 13:25:00,54.58,54.6,54.58,54.59,23906.0,49.8063,49.8245,49.8063,49.8154,23906.0
2019-04-15 13:30:00,54.59,54.6,54.58,54.6,45507.0,49.8154,49.8245,49.8063,49.8245,45507.0
2019-04-15 13:35:00,54.6,54.61,54.59,54.6,73235.0,49.8245,49.8337,49.8154,49.8245,73235.0
2019-04-15 13:40:00,54.61,54.62,54.6,54.61,42273.0,49.8337,49.8428,49.8245,49.8337,42273.0
2019-04-15 13:45:00,54.61,54.62,54.61,54.62,47204.0,49.8337,49.8428,49.8337,49.8428,47204.0
2019-04-15 13:50:00,54.62,54.62,54.59,54.61,80652.0,49.8428,49.8428,49.8154,49.8337,80652.0
2019-04-15 13:55:00,54.61,54.63,54.61,54.63,35531.0,49.8337,49.8519,49.8337,49.8519,35531.0
2019-04-15 14:00:00,54.63,54.64,54.62,54.63,40864.0,49.8519,49.861,49.8428,49.8519,40864.0
2019-04-15 14:05:00,54.63,54.64,54.62,54.63,77443.0,49.8519,49.861,49.8428,49.8519,77443.0
2019-04-15 14:10:00,54.63,54.64,54.6,54.6,56612.0,49.8519,49.861,49.8245,49.8245,56612.0
2019-04-15 14:15:00,54.6,54.61,54.59,54.59,47660.0,49.8245,49.8337,49.8154,49.8154,47660.0
2019-04-15 14:20:00,54.59,54.6,54.59,54.59,54402.0,49.8154,49.8245,49.8154,49.8154,54402.0
2019-04-15 14:25:00,54.58,54.6,54.58,54.58,67361.0,49.8063,49.8245,49.8063,49.8063,67361.0
2019-04-15 14:30:00,54.59,54.59,54.55,54.55,57540.0,49.8154,49.8154,49.7789,49.7789,57540.0
2019-04-15 14:35:00,54.56,54.56,54.54,54.55,56963.0,49.788,49.788,49.7698,49.7789,56963.0
2019-04-15 14:40:00,54.55,54.58,54.55,54.55,67011.0,49.7789,49.8063,49.7789,49.7789,67011.0
2019-04-15 14:45:00,54.55,54.58,54.55,54.57,46068.0,49.7789,49.8063,49.7789,49.7972,46068.0
2019-04-15 14:50:00,54.57,54.62,54.56,54.62,76055.0,49.7972,49.8428,49.788,49.8428,76055.0
2019-04-15 14:55:00,54.61,54.62,54.61,54.62,76426.0,49.8337,49.8428,49.8337,49.8428,76426.0
2019-04-15 15:00:00,54.62,54.62,54.6,54.61,62110.0,49.8428,49.8428,49.8245,49.8337,62110.0
2019-04-15 15:05:00,54.61,54.62,54.6,54.62,70772.0,49.8337,49.8428,49.8245,49.8428,70772.0
2019-04-15 15:10:00,54.62,54.65,54.61,54.64,90046.0,49.8428,49.8702,49.8337,49.861,90046.0
2019-04-15 15:15:00,54.64,54.66,54.64,54.66,69711.0,49.861,49.8793,49.861,49.8793,69711.0
2019-04-15 15:20:00,54.65,54.66,54.64,54.66,60269.0,49.8702,49.8793,49.861,49.8793,60269.0
2019-04-15 15:25:00,54.66,54.66,54.64,54.65,97066.0,49.8793,49.8793,49.861,49.8702,97066.0
2019-04-15 15:30:00,54.65,54.65,54.63,54.64,110579.0,49.8702,49.8702,49.8519,49.861,110579.0
2019-04-15 15:35:00,54.64,54.65,54.6,54.61,80368.0,49.861,49.8702,49.8245,49.8337,80368.0
2019-04-15 15:40:00,54.6,54.66,54.6,54.64,164096.0,49.8245,49.8793,49.8245,49.861,164096.0
2019-04-15 15:45:00,54.64,54.65,54.62,54.63,94521.0,49.861,49.8702,49.8428,49.8519,94521.0
2019-04-15 15:50:00,54.62,54.64,54.59,54.61,208272.0,49.8428,49.861,49.8154,49.8337,208272.0
2019-04-15 15:55:00,54.62,54.66,54.6,54.63,327602.0,49.8428,49.8793,49.8245,49.8519,327602.0
2019-04-16 09:30:00,54.67,54.84,54.67,54.82,299178.0,49.8884,50.0435,49.8884,50.0253,299178.0
2019-04-16 09:35:00,54.84,54.91,54.78,54.8,122636.0,50.0435,50.1074,49.9888,50.007,122636.0
2019-04-16 09:40:00,54.8,54.86,54.78,54.85,84549.0,50.007,50.0618,49.9888,50.0527,84549.0
2019-04-16 09:45:00,54.85,54.86,54.82,54.83,84372.0,50.0527,50.0618,50.0253,50.0344,84372.0
2019-04-16 09:50:00,54.82,54.85,54.76,54.83,123179.0,50.0253,50.0527,49.9705,50.0344,123179.0
2019-04-16 09:55:00,54.83,54.85,54.81,54.85,39920.0,50.0344,50.0527,50.0162,50.0527,39920.0
2019-04-16 10:00:00,54.84,54.85,54.79,54.79,80058.0,50.0435,50.0527,49.9979,49.9979,80058.0
2019-04-16 10:05:00,54.8,54.8,54.75,54.77,56046.0,50.007,50.007,49.9614,49.9797,56046.0
2019-04-16 10:10:00,54.77,54.78,54.75,54.76,93158.0,49.9797,49.9888,49.9614,49.9705,93158.0
2019-04-16 10:15:00,54.76,54.8,54.74,54.76,85408.0,49.9705,50.007,49.9523,49.9705,85408.0
2019-04-16 10:20:00,54.76,54.77,54.72,54.73,56259.0,49.9705,49.9797,49.934,49.9432,56259.0
2019-04-16 10:25:00,54.73,54.73,54.67,54.71,75109.0,49.9432,49.9432,49.8884,49.9249,75109.0
2019-04-16 10:30:00,54.71,54.74,54.68,54.7,90882.0,49.9249,49.9523,49.8975,49.9158,90882.0
2019-04-16 10:35:00,54.7,54.71,54.62,54.64,93094.0,49.9158,49.9249,49.8428,49.861,93094.0
2019-04-16 10:40:00,54.64,54.67,54.61,54.61,45565.0,49.861,49.8884,49.8337,49.8337,45565.0
2019-04-16 10:45:00,54.62,54.64,54.59,54.63,120301.0,49.8428,49.861,49.8154,49.8519,120301.0
2019-04-16 10:50:00,54.63,54.67,54.62,54.66,86611.0,49.8519,49.8884,49.8428,49.8793,86611.0
2019-04-16 10:55:00,54.66,54.69,54.66,54.68,48313.0,49.8793,49.9067,49.8793,49.8975,48313.0
2019-04-16 11:00:00,54.68,54.75,54.68,54.75,78697.0,49.8975,49.9614,49.8975,49.9614,78697.0
2019-04-16 11:05:00,54.75,54.79,54.74,54.78,76054.0,49.9614,49.9979,49.9523,49.9888,76054.0
2019-04-16 11:10:00,54.78,54.8,54.75,54.77,63555.0,49.9888,50.007,49.9614,49.9797,63555.0
2019-04-16 11:15:00,54.78,54.79,54.75,54.75,47026.0,49.9888,49.9979,49.9614,49.9614,47026.0
2019-04-16 11:20:00,54.75,54.77,54.74,54.76,34934.0,49.9614,49.9797,49.9523,49.9705,34934.0
2019-04-16 11:25:00,54.77,54.77,54.74,54.77,41818.0,49.9797,49.9797,49.9523,49.9797,41818.0
2019-04-16 11:30:00,54.76,54.77,54.73,54.77,145386.0,49.9705,49.9797,49.9432,49.9797,145386.0
2019-04-16 11:35:00,54.76,54.79,54.76,54.79,58902.0,49.9705,49.9979,49.9705,49.9979,58902.0
2019-04-16 11:40:00,54.78,54.79,54.76,54.79,79236.0,49.9888,49.9979,49.9705,49.9979,79236.0
2019-04-16 11:45:00,54.79,54.79,54.76,54.78,84841.0,49.9979,49.9979,49.9705,49.9888,84841.0
2019-04-16 11:50:00,54.78,54.79,54.77,54.79,17598.0,49.9888,49.9979,49.9797,49.9979,17598.0
2019-04-16 11:55:00,54.78,54.79,54.75,54.77,106502.0,49.9888,49.9979,49.9614,49.9797,106502.0
2019-04-16 12:00:00,54.77,54.79,54.77,54.78,58225.0,49.9797,49.9979,49.9797,49.9888,58225.0
2019-04-16 12:05:00,54.78,54.79,54.77,54.79,39352.0,49.9888,49.9979,49.9797,49.9979,39352.0
2019-04-16 12:10:00,54.79,54.79,54.75,54.77,93575.0,49.9979,49.9979,49.9614,49.9797,93575.0
2019-04-16 12:15:00,54.77,54.8,54.74,54.77,100904.0,49.9797,50.007,49.9523,49.9797,100904.0
2019-04-16 12:20:00,54.77,54.77,54.7,54.72,40954.0,49.9797,49.9797,49.9158,49.934,40954.0
2019-04-16 12:25:00,54.73,54.73,54.69,54.7,55439.0,49.9432,49.9432,49.9067,49.9158,55439.0
2019-04-16 12:30:00,54.7,54.71,54.67,54.68,57866.0,49.9158,49.9249,49.8884,49.8975,57866.0
2019-04-16 12:35:00,54.68,54.7,54.67,54.69,24033.0,49.8975,49.9158,49.8884,49.9067,24033.0
2019-04-16 12:40:00,54.7,54.7,54.69,54.7,19719.0,49.9158,49.9158,49.9067,49.9158,19719.0
2019-04-16 12:45:00,54.7,54.7,54.66,54.67,49121.0,49.9158,49.9158,49.8793,49.8884,49121.0
2019-04-16 12:50:00,54.68,54.68,54.66,54.66,29781.0,49.8975,49.8975,49.8793,49.8793,29781.0
2019-04-16 12:55:00,54.67,54.72,54.66,54.72,49258.0,49.8884,49.934,49.8793,49.934,49258.0
2019-04-16 13:00:00,54.71,54.74,54.71,54.73,45877.0,49.9249,49.9523,49.9249,49.9432,45877.0
2019-04-16 13:05:00,54.74,54.74,54.72,54.73,21218.0,49.9523,49.9523,49.934,49.9432,21218.0
2019-04-16 13:10:00,54.73,54.75,54.7,54.72,73044.0,49.9432,49.9614,49.9158,49.934,73044.0
2019-04-16 13:15:00,54.72,54.73,54.71,54.71,27578.0,49.934,49.9432,49.9249,49.9249,27578.0
2019-04-16 13:20:00,54.72,54.73,54.71,54.72,59056.0,49.934,49.9432,49.9249,49.934,59056.0
2019-04-16 13:25:00,54.71,54.71,54.66,54.66,75077.0,49.9249,49.9249,49.8793,49.8793,75077.0
2019-04-16 13:30:00,54.66,54.69,54.66,54.69,63165.0,49.8793,49.9067,49.8793,49.9067,63165.0
2019-04-16 13:35:00,54.68,54.69,54.66,54.67,68801.0,49.8975,49.9067,49.8793,49.8884,68801.0
2019-04-16 13:40:00,54.67,54.7,54.65,54.7,56819.0,49.8884,49.9158,49.8702,49.9158,56819.0
2019-04-16 13:45:00,54.69,54.71,54.68,54.71,59323.0,49.9067,49.9249,49.8975,49.9249,59323.0
2019-04-16 13:50:00,54.71,54.71,54.68,54.69,51850.0,49.9249,49.9249,49.8975,49.9067,51850.0
2019-04-16 13:55:00,54.69,54.7,54.66,54.7,61990.0,49.9067,49.9158,49.8793,49.9158,61990.0
2019-04-16 14:00:00,54.69,54.71,54.68,54.7,79321.0,49.9067,49.9249,49.8975,49.9158,79321.0
2019-04-16 14:05:00,54.7,54.73,54.7,54.72,64339.0,49.9158,49.9432,49.9158,49.934,64339.0
2019-04-16 14:10:00,54.72,54.73,54.69,54.72,88615.0,49.934,49.9432,49.9067,49.934,88615.0
2019-04-16 14:15:00,54.72,54.72,54.69,54.69,42396.0,49.934,49.934,49.9067,49.9067,42396.0
2019-04-16 14:20:00,54.69,54.71,54.68,54.7,59773.0,49.9067,49.9249,49.8975,49.9158,59773.0
2019-04-16 14:25:00,54.7,54.71,54.68,54.69,52154.0,49.9158,49.9249,49.8975,49.9067,52154.0
2019-04-16 14:30:00,54.69,54.69,54.62,54.62,76798.0,49.9067,49.9067,49.8428,49.8428,76798.0
2019-04-16 14:35:00,54.62,54.63,54.61,54.62,38278.0,49.8428,49.8519,49.8337,49.8428,38278.0
2019-04-16 14:40:00,54.61,54.62,54.6,54.61,31379.0,49.8337,49.8428,49.8245,49.8337,31379.0
2019-04-16 14:45:00,54.61,54.61,54.58,54.59,80579.0,49.8337,49.8337,49.8063,49.8154,80579.0
2019-04-16 14:50:00,54.6,54.63,54.59,54.62,71361.0,49.8245,49.8519,49.8154,49.8428,71361.0
2019-04-16 14:55:00,54.63,54.65,54.62,54.63,91920.0,49.8519,49.8702,49.8428,49.8519,91920.0
2019-04-16 15:00:00,54.63,54.64,54.62,54.63,41123.0,49.8519,49.861,49.8428,49.8519,41123.0
2019-04-16 15:05:00,54.63,54.66,54.61,54.62,110581.0,49.8519,49.8793,49.8337,49.8428,110581.0
2019-04-16 15:10:00,54.62,54.63,54.58,54.59,82696.0,49.8428,49.8519,49.8063,49.8154,82696.0
2019-04-16 15:15:00,54.59,54.6,54.55,54.58,118257.0,49.8154,49.8245,49.7789,49.8063,118257.0
2019-04-16 15:20:00,54.59,54.59,54.54,54.55,108582.0,49.8154,49.8154,49.7698,49.7789,108582.0
2019-04-16 15:25:00,54.54,54.55,54.51,54.52,49154.0,49.7698,49.7789,49.7424,49.7515,49154.0
2019-04-16 15:30:00,54.51,54.51,54.34,54.36,171805.0,49.7424,49.7424,49.5873,49.6055,171805.0
2019-04-16 15:35:00,54.35,54.42,54.32,54.41,153332.0,49.5964,49.6603,49.569,49.6512,153332.0
2019-04-16 15:40:00,54.42,54.45,54.4,54.41,107046.0,49.6603,49.6877,49.642,49.6512,107046.0
2019-04-16 15:45:00,54.42,54.47,54.41,54.45,100822.0,49.6603,49.7059,49.6512,49.6877,100822.0
2019-04-16 15:50:00,54.45,54.5,54.44,54.48,134001.0,49.6877,49.7333,49.6785,49.715,134001.0
2019-04-16 15:55:00,54.47,54.59,54.46,54.59,359837.0,49.7059,49.8154,49.6968,49.8154,359837.0
2019-04-17 09:30:00,54.68,54.83,54.55,54.6,240230.0,49.8975,50.0344,49.7789,49.8245,240230.0
2019-04-17 09:35:00,54.61,54.73,54.6,54.69,105725.0,49.8337,49.9432,49.8245,49.9067,105725.0
2019-04-17 09:40:00,54.68,54.68,54.61,54.64,95653.0,49.8975,49.8975,49.8337,49.861,95653.0
2019-04-17 09:45:00,54.65,54.7,54.6,54.65,97824.0,49.8702,49.9158,49.8245,49.8702,97824.0
2019-04-17 09:50:00,54.65,54.66,54.6,54.64,117382.0,49.8702,49.8793,49.8245,49.861,117382.0
2019-04-17 09:55:00,54.64,54.64,54.51,54.53,90012.0,49.861,49.861,49.7424,49.7607,90012.0
2019-04-17 10:00:00,54.52,54.52,54.39,54.43,121662.0,49.7515,49.7515,49.6329,49.6694,121662.0
2019-04-17 10:05:00,54.42,54.47,54.41,54.44,88694.0,49.6603,49.7059,49.6512,49.6785,88694.0
2019-04-17 10:10:00,54.45,54.5,54.45,54.48,59483.0,49.6877,49.7333,49.6877,49.715,59483.0
2019-04-17 10:15:00,54.48,54.53,54.46,54.53,67164.0,49.715,49.7607,49.6968,49.7607,67164.0
2019-04-17 10:20:00,54.52,54.53,54.46,54.47,55343.0,49.7515,49.7607,49.6968,49.7059,55343.0
2019-04-17 10:25:00,54.47,54.51,54.47,54.49,56280.0,49.7059,49.7424,49.7059,49.7242,56280.0
2019-04-17 10:30:00,54.48,54.5,54.45,54.47,52362.0,49.715,49.7333,49.6877,49.7059,52362.0
2019-04-17 10:35:00,54.48,54.53,54.47,54.52,50711.0,49.715,49.7607,49.7059,49.7515,50711.0
2019-04-17 10:40:00,54.52,54.55,54.5,54.51,49767.0,49.7515,49.7789,49.7333,49.7424,49767.0
2019-04-17 10:45:00,54.51,54.53,54.5,54.53,45223.0,49.7424,49.7607,49.7333,49.7607,45223.0
2019-04-17 10:50:00,54.52,54.53,54.47,54.48,64107.0,49.7515,49.7607,49.7059,49.715,64107.0
2019-04-17 10:55:00,54.48,54.52,54.45,54.51,49268.0,49.715,49.7515,49.6877,49.7424,49268.0
2019-04-17 11:00:00,54.51,54.53,54.48,54.53,60641.0,49.7424,49.7607,49.715,49.7607,60641.0
2019-04-17 11:05:00,54.53,54.53,54.45,54.46,47162.0,49.7607,49.7607,49.6877,49.6968,47162.0
2019-04-17 11:10:00,54.45,54.47,54.42,54.45,104846.0,49.6877,49.7059,49.6603,49.6877,104846.0
2019-04-17 11:15:00,54.46,54.49,54.45,54.49,45277.0,49.6968,49.7242,49.6877,49.7242,45277.0
2019-04-17 11:20:00,54.49,54.5,54.47,54.5,41736.0,49.7242,49.7333,49.7059,49.7333,41736.0
2019-04-17 11:25:00,54.49,54.51,54.46,54.48,62476.0,49.7242,49.7424,49.6968,49.715,62476.0
2019-04-17 11:30:00,54.48,54.5,54.44,54.45,75527.0,49.715,49.7333,49.6785,49.6877,75527.0
2019-04-17 11:35:00,54.44,54.49,54.43,54.48,85513.0,49.6785,49.7242,49.6694,49.715,85513.0
2019-04-17 11:40:00,54.48,54.49,54.45,54.48,64001.0,49.715,49.7242,49.6877,49.715,64001.0
2019-04-17 11:45:00,54.48,54.52,54.46,54.51,50870.0,49.715,49.7515,49.6968,49.7424,50870.0
2019-04-17 11:50:00,54.52,54.56,54.49,54.52,81191.0,49.7515,49.788,49.7242,49.7515,81191.0
2019-04-17 11:55:00,54.52,54.53,54.46,54.46,46219.0,49.7515,49.7607,49.6968,49.6968,46219.0
2019-04-17 12:00:00,54.46,54.46,54.39,54.41,79864.0,49.6968,49.6968,49.6329,49.6512,79864.0
2019-04-17 12:05:00,54.41,54.42,54.39,54.4,50523.0,49.6512,49.6603,49.6329,49.642,50523.0
2019-04-17 12:10:00,54.4,54.44,54.39,54.44,59554.0,49.642,49.6785,49.6329,49.6785,59554.0
2019-04-17 12:15:00,54.44,54.44,54.41,54.41,49928.0,49.6785,49.6785,49.6512,49.6512,49928.0
2019-04-17 12:20:00,54.41,54.43,54.4,54.42,46120.0,49.6512,49.6694,49.642,49.6603,46120.0
2019-04-17 12:25:00,54.43,54.48,54.42,54.47,80630.0,49.6694,49.715,49.6603,49.7059,80630.0
2019-04-17 12:30:00,54.47,54.49,54.44,54.45,104029.0,49.7059,49.7242,49.6785,49.6877,104029.0
2019-04-17 12:35:00,54.45,54.47,54.44,54.45,34256.0,49.6877,49.7059,49.6785,49.6877,34256.0
2019-04-17 12:40:00,54.44,54.46,54.43,54.44,43091.0,49.6785,49.6968,49.6694,49.6785,43091.0
2019-04-17 12:45:00,54.43,54.45,54.41,54.41,32156.0,49.6694,49.6877,49.6512,49.6512,32156.0
2019-04-17 12:50:00,54.4,54.46,54.4,54.46,63494.0,49.642,49.6968,49.642,49.6968,63494.0
2019-04-17 12:55:00,54.46,54.46,54.44,54.45,56503.0,49.6968,49.6968,49.6785,49.6877,56503.0
2019-04-17 13:00:00,54.46,54.47,54.44,54.45,34068.0,49.6968,49.7059,49.6785,49.6877,34068.0
2019-04-17 13:05:00,54.46,54.5,54.46,54.49,38902.0,49.6968,49.7333,49.6968,49.7242,38902.0
2019-04-17 13:10:00,54.49,54.51,54.49,54.5,43255.0,49.7242,49.7424,49.7242,49.7333,43255.0
2019-04-17 13:15:00,54.51,54.54,54.5,54.54,59885.0,49.7424,49.7698,49.7333,49.7698,59885.0
2019-04-17 13:20:00,54.54,54.56,54.5,54.5,86701.0,49.7698,49.788,49.7333,49.7333,86701.0
2019-04-17 13:25:00,54.51,54.52,54.47,54.48,23310.0,49.7424,49.7515,49.7059,49.715,23310.0
2019-04-17 13:30:00,54.48,54.52,54.47,54.51,36298.0,49.715,49.7515,49.7059,49.7424,36298.0
2019-04-17 13:35:00,54.51,54.52,54.49,54.51,38711.0,49.7424,49.7515,49.7242,49.7424,38711.0
2019-04-17 13:40:00,54.51,54.54,54.51,54.54,48181.0,49.7424,49.7698,49.7424,49.7698,48181.0
2019-04-17 13:45:00,54.53,54.54,54.52,54.52,41562.0,49.7607,49.7698,49.7515,49.7515,41562.0
2019-04-17 13:50:00,54.53,54.53,54.49,54.5,42821.0,49.7607,49.7607,49.7242,49.7333,42821.0
2019-04-17 13:55:00,54.5,54.51,54.45,54.46,48360.0,49.7333,49.7424,49.6877,49.6968,48360.0
2019-04-17 14:00:00,54.46,54.49,54.45,54.45,37708.0,49.6968,49.7242,49.6877,49.6877,37708.0
2019-04-17 14:05:00,54.45,54.48,54.44,54.46,68502.0,49.6877,49.715,49.6785,49.6968,68502.0
2019-04-17 14:10:00,54.45,54.46,54.41,54.44,67716.0,49.6877,49.6968,49.6512,49.6785,67716.0
2019-04-17 14:15:00,54.45,54.48,54.44,54.47,45098.0,49.6877,49.715,49.6785,49.7059,45098.0
2019-04-17 14:20:00,54.47,54.48,54.44,54.44,38343.0,49.7059,49.715,49.6785,49.6785,38343.0
2019-04-17 14:25:00,54.44,54.45,54.4,54.42,98973.0,49.6785,49.6877,49.642,49.6603,98973.0
2019-04-17 14:30:00,54.43,54.46,54.43,54.44,65202.0,49.6694,49.6968,49.6694,49.6785,65202.0
2019-04-17 14:35:00,54.45,54.46,54.42,54.42,46748.0,49.6877,49.6968,49.6603,49.6603,46748.0
2019-04-17 14:40:00,54.43,54.44,54.39,54.41,70389.0,49.6694,49.6785,49.6329,49.6512,70389.0
2019-04-17 14:45:00,54.41,54.42,54.41,54.41,40287.0,49.6512,49.6603,49.6512,49.6512,40287.0
2019-04-17 14:50:00,54.42,54.44,54.41,54.44,100261.0,49.6603,49.6785,49.6512,49.6785,100261.0
2019-04-17 14:55:00,54.43,54.46,54.42,54.45,56473.0,49.6694,49.6968,49.6603,49.6877,56473.0
2019-04-17 15:00:00,54.46,54.49,54.45,54.47,60890.0,49.6968,49.7242,49.6877,49.7059,60890.0
2019-04-17 15:05:00,54.48,54.48,54.42,54.43,104319.0,49.715,49.715,49.6603,49.6694,104319.0
2019-04-17 15:10:00,54.43,54.45,54.43,54.45,60998.0,49.6694,49.6877,49.6694,49.6877,60998.0
2019-04-17 15:15:00,54.46,54.47,54.45,54.46,52737.0,49.6968,49.7059,49.6877,49.6968,52737.0
2019-04-17 15:20:00,54.46,54.49,54.45,54.48,103846.0,49.6968,49.7242,49.6877,49.715,103846.0
2019-04-17 15:25:00,54.48,54.55,54.48,54.55,113174.0,49.715,49.7789,49.715,49.7789,113174.0
2019-04-17 15:30:00,54.54,54.57,54.52,54.54,136649.0,49.7698,49.7972,49.7515,49.7698,136649.0
2019-04-17 15:35:00,54.55,54.56,54.51,54.55,99855.0,49.7789,49.788,49.7424,49.7789,99855.0
2019-04-17 15:40:00,54.55,54.56,54.53,54.55,135851.0,49.7789,49.788,49.7607,49.7789,135851.0
2019-04-17 15:45:00,54.55,54.56,54.51,54.52,95608.0,49.7789,49.788,49.7424,49.7515,95608.0
2019-04-17 15:50:00,54.52,54.53,54.49,54.5,232881.0,49.7515,49.7607,49.7242,49.7333,232881.0
2019-04-17 15:55:00,54.5,54.5,54.42,54.47,431499.0,49.7333,49.7333,49.6603,49.7059,431499.0
2019-04-18 09:30:00,54.44,54.65,54.31,54.45,637041.0,49.6785,49.8702,49.5599,49.6877,637041.0
2019-04-18 09:35:00,54.45,54.6,54.45,54.57,95304.0,49.6877,49.8245,49.6877,49.7972,95304.0
2019-04-18 09:40:00,54.57,54.63,54.52,54.58,113764.0,49.7972,49.8519,49.7515,49.8063,113764.0
2019-04-18 09:45:00,54.58,54.67,54.55,54.59,165119.0,49.8063,49.8884,49.7789,49.8154,165119.0
2019-04-18 09:50:00,54.6,54.6,54.52,54.53,66183.0,49.8245,49.8245,49.7515,49.7607,66183.0
2019-04-18 09:55:00,54.53,54.54,54.41,54.42,100308.0,49.7607,49.7698,49.6512,49.6603,100308.0
2019-04-18 10:00:00,54.42,54.43,54.31,54.37,74646.0,49.6603,49.6694,49.5599,49.6147,74646.0
2019-04-18 10:05:00,54.37,54.48,54.35,54.44,86800.0,49.6147,49.715,49.5964,49.6785,86800.0
2019-04-18 10:10:00,54.44,54.47,54.38,54.42,70079.0,49.6785,49.7059,49.6238,49.6603,70079.0
2019-04-18 10:15:00,54.43,54.46,54.39,54.41,40721.0,49.6694,49.6968,49.6329,49.6512,40721.0
2019-04-18 10:20:00,54.41,54.41,54.34,54.34,116218.0,49.6512,49.6512,49.5873,49.5873,116218.0
2019-04-18 10:25:00,54.34,54.37,54.3,54.31,61853.0,49.5873,49.6147,49.5508,49.5599,61853.0
2019-04-18 10:30:00,54.31,54.34,54.28,54.33,89569.0,49.5599,49.5873,49.5325,49.5782,89569.0
2019-04-18 10:35:00,54.32,54.37,54.28,54.28,63735.0,49.569,49.6147,49.5325,49.5325,63735.0
2019-04-18 10:40:00,54.28,54.29,54.22,54.28,39066.0,49.5325,49.5416,49.4778,49.5325,39066.0
2019-04-18 10:45:00,54.28,54.34,54.28,54.34,60321.0,49.5325,49.5873,49.5325,49.5873,60321.0
2019-04-18 10:50:00,54.35,54.36,54.29,54.3,60512.0,49.5964,49.6055,49.5416,49.5508,60512.0
2019-04-18 10:55:00,54.3,54.34,54.29,54.33,30976.0,49.5508,49.5873,49.5416,49.5782,30976.0
2019-04-18 11:00:00,54.33,54.33,54.28,54.31,57395.0,49.5782,49.5782,49.5325,49.5599,57395.0
2019-04-18 11:05:00,54.31,54.38,54.31,54.37,49465.0,49.5599,49.6238,49.5599,49.6147,49465.0
2019-04-18 11:10:00,54.37,54.42,54.36,54.4,51837.0,49.6147,49.6603,49.6055,49.642,51837.0
2019-04-18 11:15:00,54.4,54.43,54.38,54.39,46985.0,49.642,49.6694,49.6238,49.6329,46985.0
2019-04-18 11:20:00,54.38,54.39,54.35,54.35,33078.0,49.6238,49.6329,49.5964,49.5964,33078.0
2019-04-18 11:25:00,54.36,54.39,54.28,54.29,164612.0,49.6055,49.6329,49.5325,49.5416,164612.0
2019-04-18 11:30:00,54.29,54.33,54.29,54.33,38832.0,49.5416,49.5782,49.5416,49.5782,38832.0
2019-04-18 11:35:00,54.33,54.37,54.31,54.36,63321.0,49.5782,49.6147,49.5599,49.6055,63321.0
2019-04-18 11:40:00,54.35,54.39,54.34,54.37,61058.0,49.5964,49.6329,49.5873,49.6147,61058.0
2019-04-18 11:45:00,54.36,54.38,54.35,54.36,70032.0,49.6055,49.6238,49.5964,49.6055,70032.0
2019-04-18 11:50:00,54.36,54.38,54.35,54.36,62338.0,49.6055,49.6238,49.5964,49.6055,62338.0
2019-04-18 11:55:00,54.37,54.38,54.35,54.38,39292.0,49.6147,49.6238,49.5964,49.6238,39292.0
2019-04-18 12:00:00,54.37,54.41,54.34,54.41,67296.0,49.6147,49.6512,49.5873,49.6512,67296.0
2019-04-18 12:05:00,54.4,54.46,54.4,54.46,92301.0,49.642,49.6968,49.642,49.6968,92301.0
2019-04-18 12:10:00,54.46,54.46,54.42,54.44,22529.0,49.6968,49.6968,49.6603,49.6785,22529.0
2019-04-18 12:15:00,54.43,54.49,54.43,54.47,69743.0,49.6694,49.7242,49.6694,49.7059,69743.0
2019-04-18 12:20:00,54.47,54.48,54.43,54.45,38836.0,49.7059,49.715,49.6694,49.6877,38836.0
2019-04-18 12:25:00,54.46,54.46,54.42,54.42,50789.0,49.6968,49.6968,49.6603,49.6603,50789.0
2019-04-18 12:30:00,54.42,54.44,54.4,54.41,54054.0,49.6603,49.6785,49.642,49.6512,54054.0
2019-04-18 12:35:00,54.41,54.43,54.39,54.4,50741.0,49.6512,49.6694,49.6329,49.642,50741.0
2019-04-18 12:40:00,54.4,54.43,54.4,54.41,61077.0,49.642,49.6694,49.642,49.6512,61077.0
2019-04-18 12:45:00,54.41,54.42,54.39,54.41,62617.0,49.6512,49.6603,49.6329,49.6512,62617.0
2019-04-18 12:50:00,54.41,54.42,54.39,54.39,37783.0,49.6512,49.6603,49.6329,49.6329,37783.0
2019-04-18 12:55:00,54.4,54.42,54.39,54.42,63258.0,49.642,49.6603,49.6329,49.6603,63258.0
2019-04-18 13:00:00,54.41,54.44,54.41,54.42,55220.0,49.6512,49.6785,49.6512,49.6603,55220.0
2019-04-18 13:05:00,54.43,54.44,54.42,54.43,23472.0,49.6694,49.6785,49.6603,49.6694,23472.0
2019-04-18 13:10:00,54.43,54.44,54.37,54.37,77726.0,49.6694,49.6785,49.6147,49.6147,77726.0
2019-04-18 13:15:00,54.38,54.38,54.36,54.37,22250.0,49.6238,49.6238,49.6055,49.6147,22250.0
2019-04-18 13:20:00,54.38,54.41,54.37,54.4,78285.0,49.6238,49.6512,49.6147,49.642,78285.0
2019-04-18 13:25:00,54.39,54.4,54.39,54.4,37203.0,49.6329,49.642,49.6329,49.642,37203.0
2019-04-18 13:30:00,54.39,54.4,54.39,54.4,13350.0,49.6329,49.642,49.6329,49.642,13350.0
2019-04-18 13:35:00,54.39,54.4,54.35,54.35,78675.0,49.6329,49.642,49.5964,49.5964,78675.0
2019-04-18 13:40:00,54.35,54.36,54.33,54.35,52987.0,49.5964,49.6055,49.5782,49.5964,52987.0
2019-04-18 13:45:00,54.34,54.43,54.34,54.42,78462.0,49.5873,49.6694,49.5873,49.6603,78462.0
2019-04-18 13:50:00,54.43,54.44,54.41,54.41,29458.0,49.6694,49.6785,49.6512,49.6512,29458.0
2019-04-18 13:55:00,54.41,54.44,54.38,54.39,118664.0,49.6512,49.6785,49.6238,49.6329,118664.0
2019-04-18 14:00:00,54.4,54.42,54.38,54.41,60768.0,49.642,49.6603,49.6238,49.6512,60768.0
2019-04-18 14:05:00,54.41,54.44,54.41,54.44,41140.0,49.6512,49.6785,49.6512,49.6785,41140.0
2019-04-18 14:10:00,54.43,54.46,54.42,54.45,55718.0,49.6694,49.6968,49.6603,49.6877,55718.0
2019-04-18 14:15:00,54.45,54.46,54.43,54.45,39901.0,49.6877,49.6968,49.6694,49.6877,39901.0
2019-04-18 14:20:00,54.45,54.45,54.44,54.44,17162.0,49.6877,49.6877,49.6785,49.6785,17162.0
2019-04-18 14:25:00,54.45,54.46,54.43,54.45,48842.0,49.6877,49.6968,49.6694,49.6877,48842.0
2019-04-18 14:30:00,54.45,54.48,54.44,54.47,67117.0,49.6877,49.715,49.6785,49.7059,67117.0
2019-04-18 14:35:00,54.47,54.48,54.43,54.44,50144.0,49.7059,49.715,49.6694,49.6785,50144.0
2019-04-18 14:40:00,54.44,54.49,54.44,54.47,70149.0,49.6785,49.7242,49.6785,49.7059,70149.0
2019-04-18 14:45:00,54.47,54.48,54.46,54.46,35701.0,49.7059,49.715,49.6968,49.6968,35701.0
2019-04-18 14:50:00,54.47,54.47,54.44,54.47,70235.0,49.7059,49.7059,49.6785,49.7059,70235.0
2019-04-18 14:55:00,54.47,54.51,54.45,54.5,87405.0,49.7059,49.7424,49.6877,49.7333,87405.0
2019-04-18 15:00:00,54.5,54.5,54.48,54.5,41476.0,49.7333,49.7333,49.715,49.7333,41476.0
2019-04-18 15:05:00,54.5,54.5,54.45,54.47,107773.0,49.7333,49.7333,49.6877,49.7059,107773.0
2019-04-18 15:10:00,54.48,54.52,54.47,54.52,42532.0,49.715,49.7515,49.7059,49.7515,42532.0
2019-04-18 15:15:00,54.52,54.53,54.5,54.53,97810.0,49.7515,49.7607,49.7333,49.7607,97810.0
2019-04-18 15:20:00,54.53,54.59,54.52,54.57,78350.0,49.7607,49.8154,49.7515,49.7972,78350.0
2019-04-18 15:25:00,54.57,54.57,54.54,54.55,94210.0,49.7972,49.7972,49.7698,49.7789,94210.0
2019-04-18 15:30:00,54.55,54.56,54.51,54.55,147582.0,49.7789,49.788,49.7424,49.7789,147582.0
2019-04-18 15:35:00,54.55,54.57,54.5,54.52,129985.0,49.7789,49.7972,49.7333,49.7515,129985.0
2019-04-18 15:40:00,54.52,54.54,54.49,54.51,163888.0,49.7515,49.7698,49.7242,49.7424,163888.0
2019-04-18 15:45:00,54.51,54.52,54.48,54.49,117840.0,49.7424,49.7515,49.715,49.7242,117840.0
2019-04-18 15:50:00,54.49,54.51,54.42,54.46,301538.0,49.7242,49.7424,49.6603,49.6968,301538.0
2019-04-18 15:55:00,54.45,54.53,54.44,54.52,317045.0,49.6877,49.7607,49.6785,49.7515,317045.0
2019-04-22 09:30:00,54.4,54.48,54.2,54.46,177835.0,49.642,49.715,49.4595,49.6968,177835.0
2019-04-22 09:35:00,54.46,54.55,54.44,54.52,105001.0,49.6968,49.7789,49.6785,49.7515,105001.0
2019-04-22 09:40:00,54.52,54.53,54.43,54.53,121242.0,49.7515,49.7607,49.6694,49.7607,121242.0
2019-04-22 09:45:00,54.53,54.53,54.44,54.48,80840.0,49.7607,49.7607,49.6785,49.715,80840.0
2019-04-22 09:50:00,54.48,54.49,54.36,54.37,57317.0,49.715,49.7242,49.6055,49.6147,57317.0
2019-04-22 09:55:00,54.37,54.42,54.36,54.42,33115.0,49.6147,49.6603,49.6055,49.6603,33115.0
2019-04-22 10:00:00,54.41,54.51,54.4,54.51,76374.0,49.6512,49.7424,49.642,49.7424,76374.0
2019-04-22 10:05:00,54.52,54.55,54.46,54.46,76929.0,49.7515,49.7789,49.6968,49.6968,76929.0
2019-04-22 10:10:00,54.46,54.47,54.42,54.47,66031.0,49.6968,49.7059,49.6603,49.7059,66031.0
2019-04-22 10:15:00,54.47,54.48,54.43,54.44,60327.0,49.7059,49.715,49.6694,49.6785,60327.0
2019-04-22 10:20:00,54.44,54.45,54.39,54.41,65953.0,49.6785,49.6877,49.6329,49.6512,65953.0
2019-04-22 10:25:00,54.41,54.46,54.41,54.45,48943.0,49.6512,49.6968,49.6512,49.6877,48943.0
2019-04-22 10:30:00,54.45,54.47,54.41,54.44,87705.0,49.6877,49.7059,49.6512,49.6785,87705.0
2019-04-22 10:35:00,54.44,54.44,54.36,54.37,69239.0,49.6785,49.6785,49.6055,49.6147,69239.0
2019-04-22 10:40:00,54.37,54.39,54.36,54.37,49070.0,49.6147,49.6329,49.6055,49.6147,49070.0
2019-04-22 10:45:00,54.36,54.45,54.35,54.45,70649.0,49.6055,49.6877,49.5964,49.6877,70649.0
2019-04-22 10:50:00,54.45,54.46,54.43,54.43,67087.0,49.6877,49.6968,49.6694,49.6694,67087.0
2019-04-22 10:55:00,54.44,54.48,54.43,54.48,80021.0,49.6785,49.715,49.6694,49.715,80021.0
2019-04-22 11:00:00,54.48,54.49,54.45,54.46,54847.0,49.715,49.7242,49.6877,49.6968,54847.0
2019-04-22 11:05:00,54.47,54.48,54.46,54.47,61877.0,49.7059,49.715,49.6968,49.7059,61877.0
2019-04-22 11:10:00,54.48,54.54,54.47,54.53,89209.0,49.715,49.7698,49.7059,49.7607,89209.0
2019-04-22 11:15:00,54.53,54.6,54.52,54.6,68859.0,49.7607,49.8245,49.7515,49.8245,68859.0
2019-04-22 11:20:00,54.6,54.66,54.59,54.64,76070.0,49.8245,49.8793,49.8154,49.861,76070.0
2019-04-22 11:25:00,54.65,54.65,54.6,54.63,84940.0,49.8702,49.8702,49.8245,49.8519,84940.0
2019-04-22 11:30:00,54.63,54.67,54.63,54.65,79013.0,49.8519,49.8884,49.8519,49.8702,79013.0
2019-04-22 11:35:00,54.65,54.67,54.63,54.64,39832.0,49.8702,49.8884,49.8519,49.861,39832.0
2019-04-22 11:40:00,54.64,54.66,54.63,54.65,61352.0,49.861,49.8793,49.8519,49.8702,61352.0
2019-04-22 11:45:00,54.65,54.65,54.62,54.63,64405.0,49.8702,49.8702,49.8428,49.8519,64405.0
2019-04-22 11:50:00,54.63,54.64,54.56,54.57,58256.0,49.8519,49.861,49.788,49.7972,58256.0
2019-04-22 11:55:00,54.57,54.57,54.55,54.55,51100.0,49.7972,49.7972,49.7789,49.7789,51100.0
2019-04-22 12:00:00,54.55,54.56,54.53,54.54,65295.0,49.7789,49.788,49.7607,49.7698,65295.0
2019-04-22 12:05:00,54.55,54.58,54.54,54.54,51128.0,49.7789,49.8063,49.7698,49.7698,51128.0
2019-04-22 12:10:00,54.55,54.56,54.51,54.54,43856.0,49.7789,49.788,49.7424,49.7698,43856.0
2019-04-22 12:15:00,54.54,54.54,54.52,54.52,51316.0,49.7698,49.7698,49.7515,49.7515,51316.0
2019-04-22 12:20:00,54.53,54.53,54.49,54.51,72337.0,49.7607,49.7607,49.7242,49.7424,72337.0
2019-04-22 12:25:00,54.5,54.51,54.49,54.51,36528.0,49.7333,49.7424,49.7242,49.7424,36528.0
2019-04-22 12:30:00,54.51,54.53,54.49,54.53,72245.0,49.7424,49.7607,49.7242,49.7607,72245.0
2019-04-22 12:35:00,54.53,54.53,54.51,54.53,31451.0,49.7607,49.7607,49.7424,49.7607,31451.0
2019-04-22 12:40:00,54.52,54.57,54.52,54.56,98807.0,49.7515,49.7972,49.7515,49.788,98807.0
2019-04-22 12:45:00,54.55,54.56,54.55,54.55,8635.0,49.7789,49.788,49.7789,49.7789,8635.0
2019-04-22 12:50:00,54.55,54.56,54.52,54.54,49792.0,49.7789,49.788,49.7515,49.7698,49792.0
2019-04-22 12:55:00,54.53,54.55,54.53,54.55,16231.0,49.7607,49.7789,49.7607,49.7789,16231.0
2019-04-22 13:00:00,54.55,54.57,54.54,54.57,34274.0,49.7789,49.7972,49.7698,49.7972,34274.0
2019-04-22 13:05:00,54.57,54.57,54.53,54.55,71391.0,49.7972,49.7972,49.7607,49.7789,71391.0
2019-04-22 13:10:00,54.55,54.57,54.54,54.55,50019.0,49.7789,49.7972,49.7698,49.7789,50019.0
2019-04-22 13:15:00,54.55,54.56,54.52,54.53,34459.0,49.7789,49.788,49.7515,49.7607,34459.0
2019-04-22 13:20:00,54.53,54.56,54.52,54.55,72323.0,49.7607,49.788,49.7515,49.7789,72323.0
2019-04-22 13:25:00,54.55,54.55,54.52,54.54,38788.0,49.7789,49.7789,49.7515,49.7698,38788.0
2019-04-22 13:30:00,54.54,54.56,54.53,54.56,39966.0,49.7698,49.788,49.7607,49.788,39966.0
2019-04-22 13:35:00,54.56,54.59,54.55,54.57,42874.0,49.788,49.8154,49.7789,49.7972,42874.0
2019-04-22 13:40:00,54.56,54.57,54.54,54.56,29331.0,49.788,49.7972,49.7698,49.788,29331.0
2019-04-22 13:45:00,54.56,54.58,54.55,54.56,47040.0,49.788,49.8063,49.7789,49.788,47040.0
2019-04-22 13:50:00,54.56,54.6,54.56,54.58,36096.0,49.788,49.8245,49.788,49.8063,36096.0
2019-04-22 13:55:00,54.59,54.61,54.58,54.61,67665.0,49.8154,49.8337,49.8063,49.8337,67665.0
2019-04-22 14:00:00,54.61,54.64,54.6,54.62,107283.0,49.8337,49.861,49.8245,49.8428,107283.0
2019-04-22 14:05:00,54.62,54.66,54.62,54.63,74824.0,49.8428,49.8793,49.8428,49.8519,74824.0
2019-04-22 14:10:00,54.63,54.65,54.62,54.65,38274.0,49.8519,49.8702,49.8428,49.8702,38274.0
2019-04-22 14:15:00,54.65,54.65,54.61,54.63,52929.0,49.8702,49.8702,49.8337,49.8519,52929.0
2019-04-22 14:20:00,54.63,54.66,54.62,54.64,59983.0,49.8519,49.8793,49.8428,49.861,59983.0
2019-04-22 14:25:00,54.64,54.67,54.62,54.65,98779.0,49.861,49.8884,49.8428,49.8702,98779.0
2019-04-22 14:30:00,54.66,54.68,54.63,54.64,54823.0,49.8793,49.8975,49.8519,49.861,54823.0
2019-04-22 14:35:00,54.64,54.66,54.63,54.65,46901.0,49.861,49.8793,49.8519,49.8702,46901.0
2019-04-22 14:40:00,54.64,54.66,54.61,54.61,118293.0,49.861,49.8793,49.8337,49.8337,118293.0
2019-04-22 14:45:00,54.61,54.62,54.6,54.6,32750.0,49.8337,49.8428,49.8245,49.8245,32750.0
2019-04-22 14:50:00,54.61,54.64,54.6,54.64,50688.0,49.8337,49.861,49.8245,49.861,50688.0
2019-04-22 14:55:00,54.64,54.64,54.62,54.63,84935.0,49.861,49.861,49.8428,49.8519,84935.0
2019-04-22 15:00:00,54.63,54.64,54.61,54.61,52756.0,49.8519,49.861,49.8337,49.8337,52756.0
2019-04-22 15:05:00,54.62,54.64,54.61,54.63,96005.0,49.8428,49.861,49.8337,49.8519,96005.0
2019-04-22 15:10:00,54.63,54.63,54.6,54.63,68464.0,49.8519,49.8519,49.8245,49.8519,68464.0
2019-04-22 15:15:00,54.62,54.65,54.62,54.65,42888.0,49.8428,49.8702,49.8428,49.8702,42888.0
2019-04-22 15:20:00,54.65,54.65,54.63,54.64,60455.0,49.8702,49.8702,49.8519,49.861,60455.0
2019-04-22 15:25:00,54.64,54.64,54.63,54.64,39547.0,49.861,49.861,49.8519,49.861,39547.0
2019-04-22 15:30:00,54.64,54.68,54.64,54.65,198936.0,49.861,49.8975,49.861,49.8702,198936.0
2019-04-22 15:35:00,54.65,54.65,54.63,54.65,58263.0,49.8702,49.8702,49.8519,49.8702,58263.0
2019-04-22 15:40:00,54.64,54.66,54.62,54.62,62624.0,49.861,49.8793,49.8428,49.8428,62624.0
2019-04-22 15:45:00,54.62,54.65,54.62,54.64,87602.0,49.8428,49.8702,49.8428,49.861,87602.0
2019-04-22 15:50:00,54.65,54.68,54.64,54.65,185350.0,49.8702,49.8975,49.861,49.8702,185350.0
2019-04-22 15:55:00,54.66,54.67,54.62,54.63,220334.0,49.8793,49.8884,49.8428,49.8519,220334.0
2019-04-23 09:30:00,54.75,54.85,54.72,54.82,277774.0,49.9614,50.0527,49.934,50.0253,277774.0
2019-04-23 09:35:00,54.83,54.97,54.83,54.96,179182.0,50.0344,50.1622,50.0344,50.153,179182.0
2019-04-23 09:40:00,54.96,54.99,54.87,54.97,109680.0,50.153,50.1804,50.0709,50.1622,109680.0
2019-04-23 09:45:00,54.97,54.98,54.87,54.94,135071.0,50.1622,50.1713,50.0709,50.1348,135071.0
2019-04-23 09:50:00,54.95,54.99,54.95,54.99,142912.0,50.1439,50.1804,50.1439,50.1804,142912.0
2019-04-23 09:55:00,54.99,55.0,54.98,54.99,78681.0,50.1804,50.1896,50.1713,50.1804,78681.0
2019-04-23 10:00:00,54.99,55.11,54.97,55.11,810778.0,50.1804,50.2899,50.1622,50.2899,810778.0
2019-04-23 10:05:00,55.11,55.14,55.08,55.13,107889.0,50.2899,50.3173,50.2626,50.3082,107889.0
2019-04-23 10:10:00,55.13,55.14,55.07,55.1,199256.0,50.3082,50.3173,50.2534,50.2808,199256.0
2019-04-23 10:15:00,55.11,55.11,55.04,55.05,88813.0,50.2899,50.2899,50.2261,50.2352,88813.0
2019-04-23 10:20:00,55.05,55.06,55.0,55.01,88844.0,50.2352,50.2443,50.1896,50.1987,88844.0
2019-04-23 10:25:00,55.02,55.03,55.0,55.03,79446.0,50.2078,50.2169,50.1896,50.2169,79446.0
2019-04-23 10:30:00,55.04,55.04,54.97,54.99,81460.0,50.2261,50.2261,50.1622,50.1804,81460.0
2019-04-23 10:35:00,54.98,55.02,54.97,54.99,81943.0,50.1713,50.2078,50.1622,50.1804,81943.0
2019-04-23 10:40:00,55.0,55.05,54.99,55.04,85131.0,50.1896,50.2352,50.1804,50.2261,85131.0
2019-04-23 10:45:00,55.05,55.05,54.98,55.02,98256.0,50.2352,50.2352,50.1713,50.2078,98256.0
2019-04-23 10:50:00,55.02,55.02,54.95,54.98,64610.0,50.2078,50.2078,50.1439,50.1713,64610.0
2019-04-23 10:55:00,54.99,55.05,54.98,55.02,86305.0,50.1804,50.2352,50.1713,50.2078,86305.0
2019-04-23 11:00:00,55.02,55.04,54.96,54.98,79957.0,50.2078,50.2261,50.153,50.1713,79957.0
2019-04-23 11:05:00,54.98,55.01,54.96,55.0,61813.0,50.1713,50.1987,50.153,50.1896,61813.0
2019-04-23 11:10:00,55.0,55.0,54.99,54.99,59444.0,50.1896,50.1896,50.1804,50.1804,59444.0
2019-04-23 11:15:00,55.0,55.02,54.97,55.0,120791.0,50.1896,50.2078,50.1622,50.1896,120791.0
2019-04-23 11:20:00,55.01,55.06,54.99,55.04,122556.0,50.1987,50.2443,50.1804,50.2261,122556.0
2019-04-23 11:25:00,55.05,55.06,55.01,55.02,122630.0,50.2352,50.2443,50.1987,50.2078,122630.0
2019-04-23 11:30:00,55.02,55.08,55.02,55.08,85950.0,50.2078,50.2626,50.2078,50.2626,85950.0
2019-04-23 11:35:00,55.08,55.09,55.07,55.09,69001.0,50.2626,50.2717,50.2534,50.2717,69001.0
2019-04-23 11:40:00,55.09,55.09,55.05,55.07,100501.0,50.2717,50.2717,50.2352,50.2534,100501.0
2019-04-23 11:45:00,55.06,55.12,55.05,55.12,161551.0,50.2443,50.2991,50.2352,50.2991,161551.0
2019-04-23 11:50:00,55.12,55.13,55.1,55.11,76969.0,50.2991,50.3082,50.2808,50.2899,76969.0
2019-04-23 11:55:00,55.11,55.11,55.08,55.09,61278.0,50.2899,50.2899,50.2626,50.2717,61278.0
2019-04-23 12:00:00,55.09,55.12,55.08,55.12,119419.0,50.2717,50.2991,50.2626,50.2991,119419.0
2019-04-23 12:05:00,55.12,55.13,55.1,55.11,95836.0,50.2991,50.3082,50.2808,50.2899,95836.0
2019-04-23 12:10:00,55.12,55.12,55.08,55.08,66278.0,50.2991,50.2991,50.2626,50.2626,66278.0
2019-04-23 12:15:00,55.09,55.1,55.07,55.08,54604.0,50.2717,50.2808,50.2534,50.2626,54604.0
2019-04-23 12:20:00,55.08,55.09,55.03,55.04,68012.0,50.2626,50.2717,50.2169,50.2261,68012.0
2019-04-23 12:25:00,55.05,55.05,55.02,55.04,64086.0,50.2352,50.2352,50.2078,50.2261,64086.0
2019-04-23 12:30:00,55.03,55.04,55.0,55.02,63268.0,50.2169,50.2261,50.1896,50.2078,63268.0
2019-04-23 12:35:00,55.02,55.05,55.01,55.04,87047.0,50.2078,50.2352,50.1987,50.2261,87047.0
2019-04-23 12:40:00,55.04,55.05,55.02,55.02,32244.0,50.2261,50.2352,50.2078,50.2078,32244.0
2019-04-23 12:45:00,55.02,55.05,55.02,55.04,54685.0,50.2078,50.2352,50.2078,50.2261,54685.0
2019-04-23 12:50:00,55.04,55.07,55.03,55.07,57687.0,50.2261,50.2534,50.2169,50.2534,57687.0
2019-04-23 12:55:00,55.07,55.07,55.03,55.07,51223.0,50.2534,50.2534,50.2169,50.2534,51223.0
2019-04-23 13:00:00,55.07,55.09,55.05,55.05,46486.0,50.2534,50.2717,50.2352,50.2352,46486.0
2019-04-23 13:05:00,55.06,55.07,55.05,55.07,41562.0,50.2443,50.2534,50.2352,50.2534,41562.0
2019-04-23 13:10:00,55.08,55.09,55.06,55.06,78624.0,50.2626,50.2717,50.2443,50.2443,78624.0
2019-04-23 13:15:00,55.06,55.08,55.04,55.05,71912.0,50.2443,50.2626,50.2261,50.2352,71912.0
2019-04-23 13:20:00,55.04,55.05,55.01,55.01,124710.0,50.2261,50.2352,50.1987,50.1987,124710.0
2019-04-23 13:25:00,55.01,55.04,55.01,55.01,73426.0,50.1987,50.2261,50.1987,50.1987,73426.0
2019-04-23 13:30:00,55.02,55.02,55.01,55.02,67214.0,50.2078,50.2078,50.1987,50.2078,67214.0
2019-04-23 13:35:00,55.02,55.03,55.0,55.03,89188.0,50.2078,50.2169,50.1896,50.2169,89188.0
2019-04-23 13:40:00,55.03,55.04,55.01,55.03,46331.0,50.2169,50.2261,50.1987,50.2169,46331.0
2019-04-23 13:45:00,55.03,55.05,55.02,55.03,33224.0,50.2169,50.2352,50.2078,50.2169,33224.0
2019-04-23 13:50:00,55.03,55.05,55.02,55.02,43032.0,50.2169,50.2352,50.2078,50.2078,43032.0
2019-04-23 13:55:00,55.02,55.04,55.01,55.02,44209.0,50.2078,50.2261,50.1987,50.2078,44209.0
2019-04-23 14:00:00,55.03,55.04,55.0,55.02,64606.0,50.2169,50.2261,50.1896,50.2078,64606.0
2019-04-23 14:05:00,55.03,55.03,55.0,55.01,43550.0,50.2169,50.2169,50.1896,50.1987,43550.0
2019-04-23 14:10:00,55.01,55.02,54.98,54.98,81576.0,50.1987,50.2078,50.1713,50.1713,81576.0
2019-04-23 14:15:00,54.98,54.99,54.96,54.98,62402.0,50.1713,50.1804,50.153,50.1713,62402.0
2019-04-23 14:20:00,54.98,54.99,54.97,54.99,30835.0,50.1713,50.1804,50.1622,50.1804,30835.0
2019-04-23 14:25:00,54.99,55.0,54.99,55.0,37862.0,50.1804,50.1896,50.1804,50.1896,37862.0
2019-04-23 14:30:00,55.0,55.02,54.99,55.0,96877.0,50.1896,50.2078,50.1804,50.1896,96877.0
2019-04-23 14:35:00,55.0,55.01,54.99,55.0,79122.0,50.1896,50.1987,50.1804,50.1896,79122.0
2019-04-23 14:40:00,54.99,55.02,54.99,55.02,79336.0,50.1804,50.2078,50.1804,50.2078,79336.0
2019-04-23 14:45:00,55.02,55.03,55.0,55.0,45811.0,50.2078,50.2169,50.1896,50.1896,45811.0
2019-04-23 14:50:00,55.01,55.01,55.0,55.01,29536.0,50.1987,50.1987,50.1896,50.1987,29536.0
2019-04-23 14:55:00,55.01,55.03,55.0,55.01,66780.0,50.1987,50.2169,50.1896,50.1987,66780.0
2019-04-23 15:00:00,55.01,55.02,54.99,55.02,167558.0,50.1987,50.2078,50.1804,50.2078,167558.0
2019-04-23 15:05:00,55.02,55.03,55.0,55.0,44956.0,50.2078,50.2169,50.1896,50.1896,44956.0
2019-04-23 15:10:00,55.01,55.02,55.0,55.01,40630.0,50.1987,50.2078,50.1896,50.1987,40630.0
2019-04-23 15:15:00,55.01,55.01,54.99,55.0,135667.0,50.1987,50.1987,50.1804,50.1896,135667.0
2019-04-23 15:20:00,54.99,55.02,54.99,55.01,125100.0,50.1804,50.2078,50.1804,50.1987,125100.0
2019-04-23 15:25:00,55.01,55.02,55.0,55.02,58345.0,50.1987,50.2078,50.1896,50.2078,58345.0
2019-04-23 15:30:00,55.02,55.02,54.98,54.98,112931.0,50.2078,50.2078,50.1713,50.1713,112931.0
2019-04-23 15:35:00,54.98,55.02,54.98,55.0,120701.0,50.1713,50.2078,50.1713,50.1896,120701.0
2019-04-23 15:40:00,55.01,55.01,55.0,55.01,119909.0,50.1987,50.1987,50.1896,50.1987,119909.0
2019-04-23 15:45:00,55.01,55.02,55.0,55.01,187407.0,50.1987,50.2078,50.1896,50.1987,187407.0
2019-04-23 15:50:00,55.0,55.01,54.98,55.0,338518.0,50.1896,50.1987,50.1713,50.1896,338518.0
2019-04-23 15:55:00,55.0,55.0,54.93,54.95,565147.0,50.1896,50.1896,50.1257,50.1439,565147.0
2019-04-24 09:30:00,55.0,55.16,54.96,55.02,484876.0,50.1896,50.3356,50.153,50.2078,484876.0
2019-04-24 09:35:00,55.02,55.19,55.01,55.17,82608.0,50.2078,50.3629,50.1987,50.3447,82608.0
2019-04-24 09:40:00,55.18,55.19,55.1,55.14,81675.0,50.3538,50.3629,50.2808,50.3173,81675.0
2019-04-24 09:45:00,55.14,55.16,55.09,55.1,77930.0,50.3173,50.3356,50.2717,50.2808,77930.0
2019-04-24 09:50:00,55.11,55.2,55.09,55.19,113707.0,50.2899,50.3721,50.2717,50.3629,113707.0
2019-04-24 09:55:00,55.2,55.24,55.17,55.2,89728.0,50.3721,50.4086,50.3447,50.3721,89728.0
2019-04-24 10:00:00,55.2,55.38,55.17,55.37,174457.0,50.3721,50.5363,50.3447,50.5272,174457.0
2019-04-24 10:05:00,55.37,55.53,55.37,55.49,273796.0,50.5272,50.6732,50.5272,50.6367,273796.0
2019-04-24 10:10:00,55.48,55.5,55.43,55.45,136594.0,50.6276,50.6458,50.5819,50.6002,136594.0
2019-04-24 10:15:00,55.45,55.46,55.37,55.39,76624.0,50.6002,50.6093,50.5272,50.5454,76624.0
2019-04-24 10:20:00,55.39,55.39,55.29,55.3,86681.0,50.5454,50.5454,50.4542,50.4633,86681.0
2019-04-24 10:25:00,55.3,55.34,55.23,55.26,61650.0,50.4633,50.4998,50.3994,50.4268,61650.0
2019-04-24 10:30:00,55.26,55.35,55.25,55.34,84433.0,50.4268,50.5089,50.4177,50.4998,84433.0
2019-04-24 10:35:00,55.35,55.36,55.32,55.33,79973.0,50.5089,50.5181,50.4816,50.4907,79973.0
2019-04-24 10:40:00,55.32,55.36,55.3,55.32,84968.0,50.4816,50.5181,50.4633,50.4816,84968.0
2019-04-24 10:45:00,55.31,55.35,55.31,55.32,59884.0,50.4724,50.5089,50.4724,50.4816,59884.0
2019-04-24 10:50:00,55.32,55.36,55.31,55.34,45911.0,50.4816,50.5181,50.4724,50.4998,45911.0
2019-04-24 10:55:00,55.34,55.41,55.34,55.41,35716.0,50.4998,50.5637,50.4998,50.5637,35716.0
2019-04-24 11:00:00,55.41,55.46,55.41,55.44,131462.0,50.5637,50.6093,50.5637,50.5911,131462.0
2019-04-24 11:05:00,55.44,55.45,55.42,55.43,68385.0,50.5911,50.6002,50.5728,50.5819,68385.0
2019-04-24 11:10:00,55.43,55.45,55.4,55.44,106789.0,50.5819,50.6002,50.5546,50.5911,106789.0
2019-04-24 11:15:00,55.44,55.45,55.41,55.43,34798.0,50.5911,50.6002,50.5637,50.5819,34798.0
2019-04-24 11:20:00,55.42,55.43,55.39,55.4,61806.0,50.5728,50.5819,50.5454,50.5546,61806.0
2019-04-24 11:25:00,55.39,55.41,55.36,55.38,50582.0,50.5454,50.5637,50.5181,50.5363,50582.0
2019-04-24 11:30:00,55.38,55.4,55.33,55.34,98775.0,50.5363,50.5546,50.4907,50.4998,98775.0
2019-04-24 11:35:00,55.34,55.36,55.33,55.34,34438.0,50.4998,50.5181,50.4907,50.4998,34438.0
2019-04-24 11:40:00,55.33,55.34,55.27,55.28,96196.0,50.4907,50.4998,50.4359,50.4451,96196.0
2019-04-24 11:45:00,55.27,55.28,55.24,55.26,38958.0,50.4359,50.4451,50.4086,50.4268,38958.0
2019-04-24 11:50:00,55.25,55.29,55.23,55.28,44182.0,50.4177,50.4542,50.3994,50.4451,44182.0
2019-04-24 11:55:00,55.28,55.29,55.26,55.26,55862.0,50.4451,50.4542,50.4268,50.4268,55862.0
2019-04-24 12:00:00,55.27,55.28,55.23,55.23,69282.0,50.4359,50.4451,50.3994,50.3994,69282.0
2019-04-24 12:05:00,55.23,55.25,55.22,55.24,85559.0,50.3994,50.4177,50.3903,50.4086,85559.0
2019-04-24 12:10:00,55.23,55.24,55.2,55.22,70579.0,50.3994,50.4086,50.3721,50.3903,70579.0
2019-04-24 12:15:00,55.23,55.24,55.21,55.23,57035.0,50.3994,50.4086,50.3812,50.3994,57035.0
2019-04-24 12:20:00,55.23,55.27,55.23,55.27,81208.0,50.3994,50.4359,50.3994,50.4359,81208.0
2019-04-24 12:25:00,55.27,55.35,55.26,55.35,112098.0,50.4359,50.5089,50.4268,50.5089,112098.0
2019-04-24 12:30:00,55.34,55.35,55.33,55.35,75506.0,50.4998,50.5089,50.4907,50.5089,75506.0
2019-04-24 12:35:00,55.35,55.38,55.33,55.37,172043.0,50.5089,50.5363,50.4907,50.5272,172043.0
2019-04-24 12:40:00,55.38,55.38,55.35,55.37,127103.0,50.5363,50.5363,50.5089,50.5272,127103.0
2019-04-24 12:45:00,55.37,55.39,55.36,55.37,93929.0,50.5272,50.5454,50.5181,50.5272,93929.0
2019-04-24 12:50:00,55.37,55.4,55.34,55.35,80444.0,50.5272,50.5546,50.4998,50.5089,80444.0
2019-04-24 12:55:00,55.34,55.34,55.21,55.21,90557.0,50.4998,50.4998,50.3812,50.3812,90557.0
2019-04-24 13:00:00,55.21,55.21,55.17,55.17,75399.0,50.3812,50.3812,50.3447,50.3447,75399.0
2019-04-24 13:05:00,55.18,55.18,55.14,55.18,97905.0,50.3538,50.3538,50.3173,50.3538,97905.0
2019-04-24 13:10:00,55.18,55.19,55.14,55.14,31067.0,50.3538,50.3629,50.3173,50.3173,31067.0
2019-04-24 13:15:00,55.15,55.21,55.14,55.2,39347.0,50.3264,50.3812,50.3173,50.3721,39347.0
2019-04-24 13:20:00,55.21,55.24,55.18,55.23,60539.0,50.3812,50.4086,50.3538,50.3994,60539.0
2019-04-24 13:25:00,55.23,55.23,55.21,55.22,32220.0,50.3994,50.3994,50.3812,50.3903,32220.0
2019-04-24 13:30:00,55.21,55.23,55.2,55.22,39249.0,50.3812,50.3994,50.3721,50.3903,39249.0
2019-04-24 13:35:00,55.22,55.22,55.2,55.2,15183.0,50.3903,50.3903,50.3721,50.3721,15183.0
2019-04-24 13:40:00,55.21,55.22,55.16,55.19,70603.0,50.3812,50.3903,50.3356,50.3629,70603.0
2019-04-24 13:45:00,55.19,55.21,55.19,55.19,17175.0,50.3629,50.3812,50.3629,50.3629,17175.0
2019-04-24 13:50:00,55.19,55.22,55.19,55.19,66692.0,50.3629,50.3903,50.3629,50.3629,66692.0
2019-04-24 13:55:00,55.2,55.21,55.17,55.2,71856.0,50.3721,50.3812,50.3447,50.3721,71856.0
2019-04-24 14:00:00,55.2,55.21,55.18,55.2,27272.0,50.3721,50.3812,50.3538,50.3721,27272.0
2019-04-24 14:05:00,55.2,55.21,55.18,55.18,27257.0,50.3721,50.3812,50.3538,50.3538,27257.0
2019-04-24 14:10:00,55.18,55.21,55.17,55.21,39240.0,50.3538,50.3812,50.3447,50.3812,39240.0
2019-04-24 14:15:00,55.21,55.21,55.18,55.19,26065.0,50.3812,50.3812,50.3538,50.3629,26065.0
2019-04-24 14:20:00,55.2,55.23,55.19,55.22,39896.0,50.3721,50.3994,50.3629,50.3903,39896.0
2019-04-24 14:25:00,55.21,55.22,55.19,55.19,46420.0,50.3812,50.3903,50.3629,50.3629,46420.0
2019-04-24 14:30:00,55.19,55.19,55.16,55.19,56063.0,50.3629,50.3629,50.3356,50.3629,56063.0
2019-04-24 14:35:00,55.18,55.2,55.17,55.19,50647.0,50.3538,50.3721,50.3447,50.3629,50647.0
2019-04-24 14:40:00,55.19,55.22,55.19,55.21,56499.0,50.3629,50.3903,50.3629,50.3812,56499.0
2019-04-24 14:45:00,55.2,55.24,55.2,55.24,39267.0,50.3721,50.4086,50.3721,50.4086,39267.0
2019-04-24 14:50:00,55.23,55.25,55.23,55.24,33641.0,50.3994,50.4177,50.3994,50.4086,33641.0
2019-04-24 14:55:00,55.25,55.25,55.19,55.22,88485.0,50.4177,50.4177,50.3629,50.3903,88485.0
2019-04-24 15:00:00,55.22,55.23,55.21,55.22,71793.0,50.3903,50.3994,50.3812,50.3903,71793.0
2019-04-24 15:05:00,55.22,55.24,55.21,55.23,62913.0,50.3903,50.4086,50.3812,50.3994,62913.0
2019-04-24 15:10:00,55.22,55.24,55.21,55.21,104660.0,50.3903,50.4086,50.3812,50.3812,104660.0
2019-04-24 15:15:00,55.21,55.22,55.16,55.18,173317.0,50.3812,50.3903,50.3356,50.3538,173317.0
2019-04-24 15:20:00,55.18,55.19,55.16,55.17,59389.0,50.3538,50.3629,50.3356,50.3447,59389.0
2019-04-24 15:25:00,55.17,55.18,55.14,55.16,87804.0,50.3447,50.3538,50.3173,50.3356,87804.0
2019-04-24 15:30:00,55.17,55.21,55.17,55.2,93812.0,50.3447,50.3812,50.3447,50.3721,93812.0
2019-04-24 15:35:00,55.2,55.21,55.17,55.18,85581.0,50.3721,50.3812,50.3447,50.3538,85581.0
2019-04-24 15:40:00,55.17,55.2,55.16,55.2,107495.0,50.3447,50.3721,50.3356,50.3721,107495.0
2019-04-24 15:45:00,55.2,55.2,55.17,55.18,109643.0,50.3721,50.3721,50.3447,50.3538,109643.0
2019-04-24 15:50:00,55.18,55.2,55.14,55.2,181924.0,50.3538,50.3721,50.3173,50.3721,181924.0
2019-04-24 15:55:00,55.19,55.21,55.13,55.17,482519.0,50.3629,50.3812,50.3082,50.3447,482519.0
2019-04-25 09:30:00,55.15,55.22,55.07,55.07,322939.0,50.3264,50.3903,50.2534,50.2534,322939.0
2019-04-25 09:35:00,55.08,55.1,54.99,55.04,158346.0,50.2626,50.2808,50.1804,50.2261,158346.0
2019-04-25 09:40:00,55.04,55.11,55.01,55.03,106465.0,50.2261,50.2899,50.1987,50.2169,106465.0
2019-04-25 09:45:00,55.02,55.06,55.0,55.04,129885.0,50.2078,50.2443,50.1896,50.2261,129885.0
2019-04-25 09:50:00,55.04,55.09,55.0,55.02,107224.0,50.2261,50.2717,50.1896,50.2078,107224.0
2019-04-25 09:55:00,55.02,55.04,55.01,55.02,64708.0,50.2078,50.2261,50.1987,50.2078,64708.0
2019-04-25 10:00:00,55.02,55.09,55.01,55.02,136411.0,50.2078,50.2717,50.1987,50.2078,136411.0
2019-04-25 10:05:00,55.02,55.02,54.93,54.93,172696.0,50.2078,50.2078,50.1257,50.1257,172696.0
2019-04-25 10:10:00,54.94,54.94,54.7,54.72,122417.0,50.1348,50.1348,49.9158,49.934,122417.0
2019-04-25 10:15:00,54.72,54.74,54.65,54.69,107230.0,49.934,49.9523,49.8702,49.9067,107230.0
2019-04-25 10:20:00,54.69,54.7,54.58,54.66,134893.0,49.9067,49.9158,49.8063,49.8793,134893.0
2019-04-25 10:25:00,54.66,54.72,54.65,54.7,125113.0,49.8793,49.934,49.8702,49.9158,125113.0
2019-04-25 10:30:00,54.71,54.76,54.68,54.72,236416.0,49.9249,49.9705,49.8975,49.934,236416.0
2019-04-25 10:35:00,54.71,54.71,54.67,54.69,87605.0,49.9249,49.9249,49.8884,49.9067,87605.0
2019-04-25 10:40:00,54.7,54.8,54.69,54.78,147902.0,49.9158,50.007,49.9067,49.9888,147902.0
2019-04-25 10:45:00,54.78,54.81,54.74,54.77,61860.0,49.9888,50.0162,49.9523,49.9797,61860.0
2019-04-25 10:50:00,54.77,54.8,54.75,54.76,113969.0,49.9797,50.007,49.9614,49.9705,113969.0
2019-04-25 10:55:00,54.76,54.86,54.73,54.84,78639.0,49.9705,50.0618,49.9432,50.0435,78639.0
2019-04-25 11:00:00,54.84,54.9,54.81,54.89,78355.0,50.0435,50.0983,50.0162,50.0892,78355.0
2019-04-25 11:05:00,54.89,54.89,54.76,54.76,86662.0,50.0892,50.0892,49.9705,49.9705,86662.0
2019-04-25 11:10:00,54.77,54.77,54.7,54.76,83023.0,49.9797,49.9797,49.9158,49.9705,83023.0
2019-04-25 11:15:00,54.76,54.77,54.69,54.74,62112.0,49.9705,49.9797,49.9067,49.9523,62112.0
2019-04-25 11:20:00,54.75,54.84,54.74,54.82,52060.0,49.9614,50.0435,49.9523,50.0253,52060.0
2019-04-25 11:25:00,54.82,54.9,54.82,54.9,100806.0,50.0253,50.0983,50.0253,50.0983,100806.0
2019-04-25 11:30:00,54.9,54.95,54.9,54.92,74287.0,50.0983,50.1439,50.0983,50.1165,74287.0
2019-04-25 11:35:00,54.92,55.0,54.91,54.99,73199.0,50.1165,50.1896,50.1074,50.1804,73199.0
2019-04-25 11:40:00,54.99,55.02,54.96,55.01,69597.0,50.1804,50.2078,50.153,50.1987,69597.0
2019-04-25 11:45:00,55.01,55.03,55.0,55.01,46275.0,50.1987,50.2169,50.1896,50.1987,46275.0
2019-04-25 11:50:00,55.01,55.07,55.01,55.05,90246.0,50.1987,50.2534,50.1987,50.2352,90246.0
2019-04-25 11:55:00,55.06,55.07,54.98,54.98,45695.0,50.2443,50.2534,50.1713,50.1713,45695.0
2019-04-25 12:00:00,54.99,55.02,54.98,54.99,72087.0,50.1804,50.2078,50.1713,50.1804,72087.0
2019-04-25 12:05:00,54.99,54.99,54.95,54.96,77019.0,50.1804,50.1804,50.1439,50.153,77019.0
2019-04-25 12:10:00,54.96,54.96,54.92,54.94,83552.0,50.153,50.153,50.1165,50.1348,83552.0
2019-04-25 12:15:00,54.94,54.96,54.92,54.95,79708.0,50.1348,50.153,50.1165,50.1439,79708.0
2019-04-25 12:20:00,54.94,54.95,54.92,54.94,61488.0,50.1348,50.1439,50.1165,50.1348,61488.0
2019-04-25 12:25:00,54.94,54.95,54.89,54.9,49791.0,50.1348,50.1439,50.0892,50.0983,49791.0
2019-04-25 12:30:00,54.9,54.92,54.89,54.91,62718.0,50.0983,50.1165,50.0892,50.1074,62718.0
2019-04-25 12:35:00,54.91,54.95,54.9,54.93,49519.0,50.1074,50.1439,50.0983,50.1257,49519.0
2019-04-25 12:40:00,54.92,54.93,54.88,54.9,44607.0,50.1165,50.1257,50.08,50.0983,44607.0
2019-04-25 12:45:00,54.89,54.93,54.88,54.92,85161.0,50.0892,50.1257,50.08,50.1165,85161.0
2019-04-25 12:50:00,54.93,54.93,54.9,54.9,36564.0,50.1257,50.1257,50.0983,50.0983,36564.0
2019-04-25 12:55:00,54.9,54.92,54.88,54.92,49310.0,50.0983,50.1165,50.08,50.1165,49310.0
2019-04-25 13:00:00,54.92,54.93,54.89,54.9,79247.0,50.1165,50.1257,50.0892,50.0983,79247.0
2019-04-25 13:05:00,54.9,54.93,54.89,54.92,57351.0,50.0983,50.1257,50.0892,50.1165,57351.0
2019-04-25 13:10:00,54.93,54.95,54.91,54.93,39007.0,50.1257,50.1439,50.1074,50.1257,39007.0
2019-04-25 13:15:00,54.94,54.95,54.93,54.94,41222.0,50.1348,50.1439,50.1257,50.1348,41222.0
2019-04-25 13:20:00,54.94,54.99,54.93,54.98,57998.0,50.1348,50.1804,50.1257,50.1713,57998.0
2019-04-25 13:25:00,54.98,55.0,54.97,54.98,56072.0,50.1713,50.1896,50.1622,50.1713,56072.0
2019-04-25 13:30:00,54.98,55.0,54.97,54.99,32881.0,50.1713,50.1896,50.1622,50.1804,32881.0
2019-04-25 13:35:00,54.99,55.01,54.98,55.0,27751.0,50.1804,50.1987,50.1713,50.1896,27751.0
2019-04-25 13:40:00,55.0,55.02,54.99,54.99,47736.0,50.1896,50.2078,50.1804,50.1804,47736.0
2019-04-25 13:45:00,54.99,55.0,54.98,54.98,43623.0,50.1804,50.1896,50.1713,50.1713,43623.0
2019-04-25 13:50:00,54.98,54.99,54.96,54.96,50655.0,50.1713,50.1804,50.153,50.153,50655.0
2019-04-25 13:55:00,54.96,55.0,54.95,55.0,57007.0,50.153,50.1896,50.1439,50.1896,57007.0
2019-04-25 14:00:00,55.0,55.05,55.0,55.05,51550.0,50.1896,50.2352,50.1896,50.2352,51550.0
2019-04-25 14:05:00,55.04,55.05,55.0,55.01,37520.0,50.2261,50.2352,50.1896,50.1987,37520.0
2019-04-25 14:10:00,55.01,55.03,55.0,55.01,47793.0,50.1987,50.2169,50.1896,50.1987,47793.0
2019-04-25 14:15:00,55.01,55.02,55.0,55.01,26987.0,50.1987,50.2078,50.1896,50.1987,26987.0
2019-04-25 14:20:00,55.0,55.01,54.99,55.01,61861.0,50.1896,50.1987,50.1804,50.1987,61861.0
2019-04-25 14:25:00,55.01,55.02,54.99,55.02,68664.0,50.1987,50.2078,50.1804,50.2078,68664.0
2019-04-25 14:30:00,55.01,55.03,55.0,55.01,59066.0,50.1987,50.2169,50.1896,50.1987,59066.0
2019-04-25 14:35:00,55.01,55.02,55.0,55.01,64411.0,50.1987,50.2078,50.1896,50.1987,64411.0
2019-04-25 14:40:00,55.02,55.04,55.0,55.02,92016.0,50.2078,50.2261,50.1896,50.2078,92016.0
2019-04-25 14:45:00,55.02,55.03,55.0,55.01,81453.0,50.2078,50.2169,50.1896,50.1987,81453.0
2019-04-25 14:50:00,55.01,55.02,55.0,55.01,67378.0,50.1987,50.2078,50.1896,50.1987,67378.0
2019-04-25 14:55:00,55.01,55.02,55.0,55.01,163136.0,50.1987,50.2078,50.1896,50.1987,163136.0
2019-04-25 15:00:00,55.01,55.02,55.0,55.0,59274.0,50.1987,50.2078,50.1896,50.1896,59274.0
2019-04-25 15:05:00,55.01,55.02,55.0,55.01,64706.0,50.1987,50.2078,50.1896,50.1987,64706.0
2019-04-25 15:10:00,55.0,55.01,54.95,54.95,93809.0,50.1896,50.1987,50.1439,50.1439,93809.0
2019-04-25 15:15:00,54.96,55.0,54.95,55.0,96285.0,50.153,50.1896,50.1439,50.1896,96285.0
2019-04-25 15:20:00,54.99,55.02,54.99,55.01,71649.0,50.1804,50.2078,50.1804,50.1987,71649.0
2019-04-25 15:25:00,55.01,55.02,55.0,55.02,40002.0,50.1987,50.2078,50.1896,50.2078,40002.0
2019-04-25 15:30:00,55.02,55.04,55.0,55.01,78606.0,50.2078,50.2261,50.1896,50.1987,78606.0
2019-04-25 15:35:00,55.01,55.04,55.0,55.04,72816.0,50.1987,50.2261,50.1896,50.2261,72816.0
2019-04-25 15:40:00,55.04,55.05,55.02,55.03,84259.0,50.2261,50.2352,50.2078,50.2169,84259.0
2019-04-25 15:45:00,55.03,55.06,55.02,55.03,100645.0,50.2169,50.2443,50.2078,50.2169,100645.0
2019-04-25 15:50:00,55.04,55.05,55.0,55.01,245773.0,50.2261,50.2352,50.1896,50.1987,245773.0
2019-04-25 15:55:00,55.01,55.02,54.96,55.01,463712.0,50.1987,50.2078,50.153,50.1987,463712.0
2019-04-26 09:30:00,55.22,55.49,55.22,55.38,342335.0,50.3903,50.6367,50.3903,50.5363,342335.0
2019-04-26 09:35:00,55.38,55.42,55.14,55.19,82686.0,50.5363,50.5728,50.3173,50.3629,82686.0
2019-04-26 09:40:00,55.17,55.2,55.11,55.2,106273.0,50.3447,50.3721,50.2899,50.3721,106273.0
2019-04-26 09:45:00,55.2,55.22,55.07,55.16,85631.0,50.3721,50.3903,50.2534,50.3356,85631.0
2019-04-26 09:50:00,55.15,55.15,55.01,55.1,162864.0,50.3264,50.3264,50.1987,50.2808,162864.0
2019-04-26 09:55:00,55.09,55.16,55.09,55.16,65722.0,50.2717,50.3356,50.2717,50.3356,65722.0
2019-04-26 10:00:00,55.16,55.17,55.05,55.06,227380.0,50.3356,50.3447,50.2352,50.2443,227380.0
2019-04-26 10:05:00,55.06,55.17,55.06,55.16,113540.0,50.2443,50.3447,50.2443,50.3356,113540.0
2019-04-26 10:10:00,55.17,55.24,55.16,55.24,69992.0,50.3447,50.4086,50.3356,50.4086,69992.0
2019-04-26 10:15:00,55.24,55.31,55.23,55.27,119448.0,50.4086,50.4724,50.3994,50.4359,119448.0
2019-04-26 10:20:00,55.27,55.33,55.27,55.32,49623.0,50.4359,50.4907,50.4359,50.4816,49623.0
2019-04-26 10:25:00,55.33,55.35,55.29,55.35,54731.0,50.4907,50.5089,50.4542,50.5089,54731.0
2019-04-26 10:30:00,55.35,55.38,55.33,55.37,81553.0,50.5089,50.5363,50.4907,50.5272,81553.0
2019-04-26 10:35:00,55.37,55.38,55.33,55.35,74707.0,50.5272,50.5363,50.4907,50.5089,74707.0
2019-04-26 10:40:00,55.35,55.37,55.32,55.37,75901.0,50.5089,50.5272,50.4816,50.5272,75901.0
2019-04-26 10:45:00,55.36,55.4,55.36,55.39,58500.0,50.5181,50.5546,50.5181,50.5454,58500.0
2019-04-26 10:50:00,55.39,55.44,55.37,55.43,63751.0,50.5454,50.5911,50.5272,50.5819,63751.0
2019-04-26 10:55:00,55.43,55.45,55.42,55.44,56771.0,50.5819,50.6002,50.5728,50.5911,56771.0
2019-04-26 11:00:00,55.45,55.45,55.41,55.43,74401.0,50.6002,50.6002,50.5637,50.5819,74401.0
2019-04-26 11:05:00,55.43,55.44,55.4,55.41,70483.0,50.5819,50.5911,50.5546,50.5637,70483.0
2019-04-26 11:10:00,55.41,55.48,55.41,55.46,81490.0,50.5637,50.6276,50.5637,50.6093,81490.0
2019-04-26 11:15:00,55.47,55.49,55.45,55.46,66885.0,50.6184,50.6367,50.6002,50.6093,66885.0
2019-04-26 11:20:00,55.45,55.46,55.41,55.44,72239.0,50.6002,50.6093,50.5637,50.5911,72239.0
2019-04-26 11:25:00,55.44,55.45,55.39,55.4,80995.0,50.5911,50.6002,50.5454,50.5546,80995.0
2019-04-26 11:30:00,55.4,55.41,55.38,55.39,69424.0,50.5546,50.5637,50.5363,50.5454,69424.0
2019-04-26 11:35:00,55.39,55.4,55.35,55.37,49391.0,50.5454,50.5546,50.5089,50.5272,49391.0
2019-04-26 11:40:00,55.37,55.4,55.36,55.4,41838.0,50.5272,50.5546,50.5181,50.5546,41838.0
2019-04-26 11:45:00,55.4,55.43,55.38,55.4,52450.0,50.5546,50.5819,50.5363,50.5546,52450.0
2019-04-26 11:50:00,55.41,55.45,55.4,55.42,81588.0,50.5637,50.6002,50.5546,50.5728,81588.0
2019-04-26 11:55:00,55.42,55.44,55.41,55.43,80999.0,50.5728,50.5911,50.5637,50.5819,80999.0
2019-04-26 12:00:00,55.43,55.45,55.41,55.44,57260.0,50.5819,50.6002,50.5637,50.5911,57260.0
2019-04-26 12:05:00,55.44,55.47,55.43,55.45,51061.0,50.5911,50.6184,50.5819,50.6002,51061.0
2019-04-26 12:10:00,55.45,55.46,55.44,55.46,44460.0,50.6002,50.6093,50.5911,50.6093,44460.0
2019-04-26 12:15:00,55.46,55.46,55.41,55.43,49380.0,50.6093,50.6093,50.5637,50.5819,49380.0
2019-04-26 12:20:00,55.43,55.43,55.38,55.41,45560.0,50.5819,50.5819,50.5363,50.5637,45560.0
2019-04-26 12:25:00,55.41,55.43,55.38,55.4,74920.0,50.5637,50.5819,50.5363,50.5546,74920.0
2019-04-26 12:30:00,55.41,55.45,55.4,55.44,35886.0,50.5637,50.6002,50.5546,50.5911,35886.0
2019-04-26 12:35:00,55.44,55.45,55.39,55.39,40943.0,50.5911,50.6002,50.5454,50.5454,40943.0
2019-04-26 12:40:00,55.39,55.41,55.38,55.38,35027.0,50.5454,50.5637,50.5363,50.5363,35027.0
2019-04-26 12:45:00,55.38,55.39,55.23,55.25,253811.0,50.5363,50.5454,50.3994,50.4177,253811.0
2019-04-26 12:50:00,55.25,55.3,55.24,55.27,68836.0,50.4177,50.4633,50.4086,50.4359,68836.0
2019-04-26 12:55:00,55.27,55.29,55.26,55.26,26047.0,50.4359,50.4542,50.4268,50.4268,26047.0
2019-04-26 13:00:00,55.27,55.28,55.24,55.26,29232.0,50.4359,50.4451,50.4086,50.4268,29232.0
2019-04-26 13:05:00,55.26,55.29,55.26,55.28,29457.0,50.4268,50.4542,50.4268,50.4451,29457.0
2019-04-26 13:10:00,55.27,55.28,55.24,55.27,32988.0,50.4359,50.4451,50.4086,50.4359,32988.0
2019-04-26 13:15:00,55.27,55.28,55.23,55.25,46830.0,50.4359,50.4451,50.3994,50.4177,46830.0
2019-04-26 13:20:00,55.24,55.25,55.22,55.24,32417.0,50.4086,50.4177,50.3903,50.4086,32417.0
2019-04-26 13:25:00,55.25,55.26,55.24,55.25,22430.0,50.4177,50.4268,50.4086,50.4177,22430.0
2019-04-26 13:30:00,55.26,55.28,55.25,55.27,18705.0,50.4268,50.4451,50.4177,50.4359,18705.0
2019-04-26 13:35:00,55.27,55.28,55.22,55.23,76907.0,50.4359,50.4451,50.3903,50.3994,76907.0
2019-04-26 13:40:00,55.23,55.25,55.22,55.23,37054.0,50.3994,50.4177,50.3903,50.3994,37054.0
2019-04-26 13:45:00,55.24,55.27,55.23,55.25,37742.0,50.4086,50.4359,50.3994,50.4177,37742.0
2019-04-26 13:50:00,55.25,55.25,55.19,55.2,41249.0,50.4177,50.4177,50.3629,50.3721,41249.0
2019-04-26 13:55:00,55.2,55.22,55.19,55.21,40591.0,50.3721,50.3903,50.3629,50.3812,40591.0
2019-04-26 14:00:00,55.21,55.24,55.19,55.22,61475.0,50.3812,50.4086,50.3629,50.3903,61475.0
2019-04-26 14:05:00,55.23,55.28,55.22,55.28,49785.0,50.3994,50.4451,50.3903,50.4451,49785.0
2019-04-26 14:10:00,55.28,55.3,55.27,55.3,43331.0,50.4451,50.4633,50.4359,50.4633,43331.0
2019-04-26 14:15:00,55.3,55.34,55.29,55.33,53479.0,50.4633,50.4998,50.4542,50.4907,53479.0
2019-04-26 14:20:00,55.32,55.35,55.32,55.35,28929.0,50.4816,50.5089,50.4816,50.5089,28929.0
2019-04-26 14:25:00,55.35,55.36,55.32,55.33,52841.0,50.5089,50.5181,50.4816,50.4907,52841.0
2019-04-26 14:30:00,55.33,55.33,55.31,55.32,46894.0,50.4907,50.4907,50.4724,50.4816,46894.0
2019-04-26 14:35:00,55.32,55.32,55.26,55.3,69600.0,50.4816,50.4816,50.4268,50.4633,69600.0
2019-04-26 14:40:00,55.3,55.32,55.29,55.31,59196.0,50.4633,50.4816,50.4542,50.4724,59196.0
2019-04-26 14:45:00,55.3,55.32,55.27,55.28,56463.0,50.4633,50.4816,50.4359,50.4451,56463.0
2019-04-26 14:50:00,55.28,55.3,55.27,55.29,46053.0,50.4451,50.4633,50.4359,50.4542,46053.0
2019-04-26 14:55:00,55.28,55.29,55.27,55.27,45699.0,50.4451,50.4542,50.4359,50.4359,45699.0
2019-04-26 15:00:00,55.28,55.34,55.27,55.32,97894.0,50.4451,50.4998,50.4359,50.4816,97894.0
2019-04-26 15:05:00,55.32,55.34,55.28,55.3,47701.0,50.4816,50.4998,50.4451,50.4633,47701.0
2019-04-26 15:10:00,55.3,55.32,55.29,55.3,50639.0,50.4633,50.4816,50.4542,50.4633,50639.0
2019-04-26 15:15:00,55.3,55.32,55.29,55.32,34951.0,50.4633,50.4816,50.4542,50.4816,34951.0
2019-04-26 15:20:00,55.32,55.33,55.27,55.31,76572.0,50.4816,50.4907,50.4359,50.4724,76572.0
2019-04-26 15:25:00,55.32,55.34,55.31,55.32,69579.0,50.4816,50.4998,50.4724,50.4816,69579.0
2019-04-26 15:30:00,55.32,55.35,55.31,55.34,57041.0,50.4816,50.5089,50.4724,50.4998,57041.0
2019-04-26 15:35:00,55.35,55.37,55.34,55.37,96561.0,50.5089,50.5272,50.4998,50.5272,96561.0
2019-04-26 15:40:00,55.37,55.39,55.36,55.37,101556.0,50.5272,50.5454,50.5181,50.5272,101556.0
2019-04-26 15:45:00,55.37,55.37,55.29,55.3,116151.0,50.5272,50.5272,50.4542,50.4633,116151.0
2019-04-26 15:50:00,55.31,55.32,55.27,55.3,102566.0,50.4724,50.4816,50.4359,50.4633,102566.0
2019-04-26 15:55:00,55.3,55.4,55.29,55.4,263284.0,50.4633,50.5546,50.4542,50.5546,263284.0
2019-04-29 09:30:00,55.29,55.49,55.25,55.44,171682.0,50.4542,50.6367,50.4177,50.5911,171682.0
2019-04-29 09:35:00,55.44,55.45,55.26,55.27,50191.0,50.5911,50.6002,50.4268,50.4359,50191.0
2019-04-29 09:40:00,55.28,55.38,55.26,55.34,45073.0,50.4451,50.5363,50.4268,50.4998,45073.0
2019-04-29 09:45:00,55.35,55.39,55.27,55.27,88696.0,50.5089,50.5454,50.4359,50.4359,88696.0
2019-04-29 09:50:00,55.26,55.26,55.15,55.21,116519.0,50.4268,50.4268,50.3264,50.3812,116519.0
2019-04-29 09:55:00,55.21,55.3,55.21,55.3,95440.0,50.3812,50.4633,50.3812,50.4633,95440.0
2019-04-29 10:00:00,55.3,55.32,55.22,55.27,77847.0,50.4633,50.4816,50.3903,50.4359,77847.0
2019-04-29 10:05:00,55.27,55.3,55.2,55.25,56891.0,50.4359,50.4633,50.3721,50.4177,56891.0
2019-04-29 10:10:00,55.25,55.32,55.24,55.3,45213.0,50.4177,50.4816,50.4086,50.4633,45213.0
2019-04-29 10:15:00,55.31,55.36,55.29,55.36,43540.0,50.4724,50.5181,50.4542,50.5181,43540.0
2019-04-29 10:20:00,55.36,55.4,55.36,55.37,57632.0,50.5181,50.5546,50.5181,50.5272,57632.0
2019-04-29 10:25:00,55.38,55.4,55.34,55.4,82052.0,50.5363,50.5546,50.4998,50.5546,82052.0
2019-04-29 10:30:00,55.4,55.4,55.36,55.38,84228.0,50.5546,50.5546,50.5181,50.5363,84228.0
2019-04-29 10:35:00,55.38,55.43,55.37,55.4,93465.0,50.5363,50.5819,50.5272,50.5546,93465.0
2019-04-29 10:40:00,55.4,55.41,55.38,55.4,35434.0,50.5546,50.5637,50.5363,50.5546,35434.0
2019-04-29 10:45:00,55.41,55.44,55.4,55.44,38113.0,50.5637,50.5911,50.5546,50.5911,38113.0
2019-04-29 10:50:00,55.44,55.45,55.4,55.41,28732.0,50.5911,50.6002,50.5546,50.5637,28732.0
2019-04-29 10:55:00,55.41,55.45,55.41,55.45,72682.0,50.5637,50.6002,50.5637,50.6002,72682.0
2019-04-29 11:00:00,55.45,55.46,55.4,55.45,56288.0,50.6002,50.6093,50.5546,50.6002,56288.0
2019-04-29 11:05:00,55.45,55.48,55.44,55.44,59319.0,50.6002,50.6276,50.5911,50.5911,59319.0
2019-04-29 11:10:00,55.44,55.46,55.39,55.41,46322.0,50.5911,50.6093,50.5454,50.5637,46322.0
2019-04-29 11:15:00,55.41,55.43,55.4,55.41,33120.0,50.5637,50.5819,50.5546,50.5637,33120.0
2019-04-29 11:20:00,55.41,55.42,55.39,55.41,42384.0,50.5637,50.5728,50.5454,50.5637,42384.0
2019-04-29 11:25:00,55.41,55.42,55.39,55.41,33447.0,50.5637,50.5728,50.5454,50.5637,33447.0
2019-04-29 11:30:00,55.42,55.46,55.41,55.46,54385.0,50.5728,50.6093,50.5637,50.6093,54385.0
2019-04-29 11:35:00,55.46,55.46,55.42,55.44,56260.0,50.6093,50.6093,50.5728,50.5911,56260.0
2019-04-29 11:40:00,55.44,55.45,55.43,55.43,27125.0,50.5911,50.6002,50.5819,50.5819,27125.0
2019-04-29 11:45:00,55.44,55.46,55.43,55.44,78603.0,50.5911,50.6093,50.5819,50.5911,78603.0
2019-04-29 11:50:00,55.44,55.44,55.42,55.43,23311.0,50.5911,50.5911,50.5728,50.5819,23311.0
2019-04-29 11:55:00,55.42,55.43,55.36,55.38,74779.0,50.5728,50.5819,50.5181,50.5363,74779.0
2019-04-29 12:00:00,55.38,55.41,55.36,55.38,78770.0,50.5363,50.5637,50.5181,50.5363,78770.0
2019-04-29 12:05:00,55.38,55.4,55.37,55.37,57839.0,50.5363,50.5546,50.5272,50.5272,57839.0
2019-04-29 12:10:00,55.38,55.38,55.35,55.35,46670.0,50.5363,50.5363,50.5089,50.5089,46670.0
2019-04-29 12:15:00,55.35,55.36,55.35,55.35,33310.0,50.5089,50.5181,50.5089,50.5089,33310.0
2019-04-29 12:20:00,55.36,55.36,55.35,55.35,27136.0,50.5181,50.5181,50.5089,50.5089,27136.0
2019-04-29 12:25:00,55.35,55.36,55.3,55.3,56694.0,50.5089,50.5181,50.4633,50.4633,56694.0
2019-04-29 12:30:00,55.3,55.31,55.29,55.29,78630.0,50.4633,50.4724,50.4542,50.4542,78630.0
2019-04-29 12:35:00,55.29,55.3,55.27,55.27,66132.0,50.4542,50.4633,50.4359,50.4359,66132.0
2019-04-29 12:40:00,55.27,55.28,55.22,55.22,64051.0,50.4359,50.4451,50.3903,50.3903,64051.0
2019-04-29 12:45:00,55.22,55.23,55.2,55.2,74628.0,50.3903,50.3994,50.3721,50.3721,74628.0
2019-04-29 12:50:00,55.21,55.25,55.2,55.22,87957.0,50.3812,50.4177,50.3721,50.3903,87957.0
2019-04-29 12:55:00,55.22,55.25,55.22,55.23,27582.0,50.3903,50.4177,50.3903,50.3994,27582.0
2019-04-29 13:00:00,55.23,55.26,55.22,55.26,54329.0,50.3994,50.4268,50.3903,50.4268,54329.0
2019-04-29 13:05:00,55.26,55.27,55.25,55.26,31248.0,50.4268,50.4359,50.4177,50.4268,31248.0
2019-04-29 13:10:00,55.27,55.28,55.26,55.28,36137.0,50.4359,50.4451,50.4268,50.4451,36137.0
2019-04-29 13:15:00,55.28,55.31,55.27,55.3,47021.0,50.4451,50.4724,50.4359,50.4633,47021.0
2019-04-29 13:20:00,55.3,55.32,55.3,55.31,35532.0,50.4633,50.4816,50.4633,50.4724,35532.0
2019-04-29 13:25:00,55.31,55.32,55.31,55.32,21660.0,50.4724,50.4816,50.4724,50.4816,21660.0
2019-04-29 13:30:00,55.32,55.36,55.31,55.34,76055.0,50.4816,50.5181,50.4724,50.4998,76055.0
2019-04-29 13:35:00,55.34,55.34,55.28,55.29,43715.0,50.4998,50.4998,50.4451,50.4542,43715.0
2019-04-29 13:40:00,55.29,55.29,55.26,55.26,38706.0,50.4542,50.4542,50.4268,50.4268,38706.0
2019-04-29 13:45:00,55.26,55.29,55.26,55.28,28216.0,50.4268,50.4542,50.4268,50.4451,28216.0
2019-04-29 13:50:00,55.28,55.29,55.27,55.29,54581.0,50.4451,50.4542,50.4359,50.4542,54581.0
2019-04-29 13:55:00,55.29,55.29,55.26,55.27,32307.0,50.4542,50.4542,50.4268,50.4359,32307.0
2019-04-29 14:00:00,55.27,55.32,55.26,55.29,66695.0,50.4359,50.4816,50.4268,50.4542,66695.0
2019-04-29 14:05:00,55.3,55.32,55.29,55.31,60585.0,50.4633,50.4816,50.4542,50.4724,60585.0
2019-04-29 14:10:00,55.32,55.32,55.28,55.29,85593.0,50.4816,50.4816,50.4451,50.4542,85593.0
2019-04-29 14:15:00,55.29,55.31,55.27,55.29,111406.0,50.4542,50.4724,50.4359,50.4542,111406.0
2019-04-29 14:20:00,55.3,55.3,55.26,55.27,123819.0,50.4633,50.4633,50.4268,50.4359,123819.0
2019-04-29 14:25:00,55.27,55.28,55.21,55.21,55753.0,50.4359,50.4451,50.3812,50.3812,55753.0
2019-04-29 14:30:00,55.21,55.24,55.21,55.24,57294.0,50.3812,50.4086,50.3812,50.4086,57294.0
2019-04-29 14:35:00,55.23,55.24,55.2,55.21,33093.0,50.3994,50.4086,50.3721,50.3812,33093.0
2019-04-29 14:40:00,55.2,55.2,55.17,55.2,56362.0,50.3721,50.3721,50.3447,50.3721,56362.0
2019-04-29 14:45:00,55.19,55.21,55.17,55.18,66481.0,50.3629,50.3812,50.3447,50.3538,66481.0
2019-04-29 14:50:00,55.19,55.19,55.18,55.19,20679.0,50.3629,50.3629,50.3538,50.3629,20679.0
2019-04-29 14:55:00,55.18,55.19,55.17,55.17,58179.0,50.3538,50.3629,50.3447,50.3447,58179.0
2019-04-29 15:00:00,55.18,55.21,55.17,55.2,52640.0,50.3538,50.3812,50.3447,50.3721,52640.0
2019-04-29 15:05:00,55.21,55.21,55.18,55.19,85575.0,50.3812,50.3812,50.3538,50.3629,85575.0
2019-04-29 15:10:00,55.19,55.21,55.17,55.21,74525.0,50.3629,50.3812,50.3447,50.3812,74525.0
2019-04-29 15:15:00,55.21,55.23,55.19,55.21,74087.0,50.3812,50.3994,50.3629,50.3812,74087.0
2019-04-29 15:20:00,55.21,55.21,55.18,55.18,63274.0,50.3812,50.3812,50.3538,50.3538,63274.0
2019-04-29 15:25:00,55.19,55.19,55.14,55.16,116285.0,50.3629,50.3629,50.3173,50.3356,116285.0
2019-04-29 15:30:00,55.16,55.2,55.14,55.2,134656.0,50.3356,50.3721,50.3173,50.3721,134656.0
2019-04-29 15:35:00,55.21,55.24,55.2,55.23,74786.0,50.3812,50.4086,50.3721,50.3994,74786.0
2019-04-29 15:40:00,55.24,55.24,55.17,55.17,100873.0,50.4086,50.4086,50.3447,50.3447,100873.0
2019-04-29 15:45:00,55.17,55.18,55.11,55.13,162549.0,50.3447,50.3538,50.2899,50.3082,162549.0
2019-04-29 15:50:00,55.13,55.13,55.08,55.11,210631.0,50.3082,50.3082,50.2626,50.2899,210631.0
2019-04-29 15:55:00,55.11,55.12,55.08,55.09,340908.0,50.2899,50.2991,50.2626,50.2717,340908.0
2019-04-30 09:30:00,55.06,55.26,55.06,55.25,295252.0,50.2443,50.4268,50.2443,50.4177,295252.0
2019-04-30 09:35:00,55.25,55.26,55.06,55.1,128919.0,50.4177,50.4268,50.2443,50.2808,128919.0
2019-04-30 09:40:00,55.1,55.16,55.06,55.13,69551.0,50.2808,50.3356,50.2443,50.3082,69551.0
2019-04-30 09:45:00,55.14,55.15,55.08,55.14,67004.0,50.3173,50.3264,50.2626,50.3173,67004.0
2019-04-30 09:50:00,55.14,55.15,55.06,55.08,98871.0,50.3173,50.3264,50.2443,50.2626,98871.0
2019-04-30 09:55:00,55.08,55.11,55.06,55.08,68069.0,50.2626,50.2899,50.2443,50.2626,68069.0
2019-04-30 10:00:00,55.08,55.14,55.05,55.06,150300.0,50.2626,50.3173,50.2352,50.2443,150300.0
2019-04-30 10:05:00,55.06,55.15,55.04,55.1,124718.0,50.2443,50.3264,50.2261,50.2808,124718.0
2019-04-30 10:10:00,55.11,55.11,55.06,55.07,58698.0,50.2899,50.2899,50.2443,50.2534,58698.0
2019-04-30 10:15:00,55.06,55.09,55.02,55.05,71268.0,50.2443,50.2717,50.2078,50.2352,71268.0
2019-04-30 10:20:00,55.05,55.06,55.0,55.01,82627.0,50.2352,50.2443,50.1896,50.1987,82627.0
2019-04-30 10:25:00,55.01,55.02,54.92,54.99,193283.0,50.1987,50.2078,50.1165,50.1804,193283.0
2019-04-30 10:30:00,54.98,55.07,54.98,55.04,68540.0,50.1713,50.2534,50.1713,50.2261,68540.0
2019-04-30 10:35:00,55.04,55.07,55.02,55.05,49330.0,50.2261,50.2534,50.2078,50.2352,49330.0
2019-04-30 10:40:00,55.04,55.07,55.02,55.04,50271.0,50.2261,50.2534,50.2078,50.2261,50271.0
2019-04-30 10:45:00,55.04,55.06,55.03,55.05,53771.0,50.2261,50.2443,50.2169,50.2352,53771.0
2019-04-30 10:50:00,55.05,55.07,55.03,55.03,51031.0,50.2352,50.2534,50.2169,50.2169,51031.0
2019-04-30 10:55:00,55.02,55.03,54.98,55.02,97663.0,50.2078,50.2169,50.1713,50.2078,97663.0
2019-04-30 11:00:00,55.02,55.02,54.9,54.91,138477.0,50.2078,50.2078,50.0983,50.1074,138477.0
2019-04-30 11:05:00,54.91,54.93,54.83,54.89,127206.0,50.1074,50.1257,50.0344,50.0892,127206.0
2019-04-30 11:10:00,54.88,54.9,54.86,54.88,92656.0,50.08,50.0983,50.0618,50.08,92656.0
2019-04-30 11:15:00,54.89,54.95,54.86,54.91,132476.0,50.0892,50.1439,50.0618,50.1074,132476.0
2019-04-30 11:20:00,54.91,54.95,54.91,54.94,71248.0,50.1074,50.1439,50.1074,50.1348,71248.0
2019-04-30 11:25:00,54.95,54.95,54.86,54.86,76398.0,50.1439,50.1439,50.0618,50.0618,76398.0
2019-04-30 11:30:00,54.87,54.94,54.86,54.93,115319.0,50.0709,50.1348,50.0618,50.1257,115319.0
2019-04-30 11:35:00,54.94,55.02,54.93,55.0,115272.0,50.1348,50.2078,50.1257,50.1896,115272.0
2019-04-30 11:40:00,55.01,55.02,54.98,55.01,136902.0,50.1987,50.2078,50.1713,50.1987,136902.0
2019-04-30 11:45:00,55.0,55.02,54.96,54.97,119005.0,50.1896,50.2078,50.153,50.1622,119005.0
2019-04-30 11:50:00,54.98,54.98,54.95,54.95,82364.0,50.1713,50.1713,50.1439,50.1439,82364.0
2019-04-30 11:55:00,54.96,54.98,54.95,54.95,55025.0,50.153,50.1713,50.1439,50.1439,55025.0
2019-04-30 12:00:00,54.96,54.96,54.91,54.91,75406.0,50.153,50.153,50.1074,50.1074,75406.0
2019-04-30 12:05:00,54.91,54.92,54.88,54.91,102914.0,50.1074,50.1165,50.08,50.1074,102914.0
2019-04-30 12:10:00,54.92,54.95,54.91,54.94,67035.0,50.1165,50.1439,50.1074,50.1348,67035.0
2019-04-30 12:15:00,54.95,54.95,54.93,54.94,93449.0,50.1439,50.1439,50.1257,50.1348,93449.0
2019-04-30 12:20:00,54.93,54.96,54.93,54.95,123229.0,50.1257,50.153,50.1257,50.1439,123229.0
2019-04-30 12:25:00,54.95,54.97,54.94,54.96,96012.0,50.1439,50.1622,50.1348,50.153,96012.0
2019-04-30 12:30:00,54.95,54.97,54.95,54.97,58685.0,50.1439,50.1622,50.1439,50.1622,58685.0
2019-04-30 12:35:00,54.97,55.0,54.96,55.0,122874.0,50.1622,50.1896,50.153,50.1896,122874.0
2019-04-30 12:40:00,55.0,55.01,54.98,54.98,201134.0,50.1896,50.1987,50.1713,50.1713,201134.0
2019-04-30 12:45:00,54.98,54.99,54.94,54.95,85659.0,50.1713,50.1804,50.1348,50.1439,85659.0
2019-04-30 12:50:00,54.95,54.97,54.93,54.97,105186.0,50.1439,50.1622,50.1257,50.1622,105186.0
2019-04-30 12:55:00,54.97,54.98,54.96,54.97,76020.0,50.1622,50.1713,50.153,50.1622,76020.0
2019-04-30 13:00:00,54.98,55.03,54.97,55.0,161069.0,50.1713,50.2169,50.1622,50.1896,161069.0
2019-04-30 13:05:00,55.0,55.0,54.96,54.97,64014.0,50.1896,50.1896,50.153,50.1622,64014.0
2019-04-30 13:10:00,54.97,54.98,54.96,54.98,48588.0,50.1622,50.1713,50.153,50.1713,48588.0
2019-04-30 13:15:00,54.98,54.98,54.94,54.95,112800.0,50.1713,50.1713,50.1348,50.1439,112800.0
2019-04-30 13:20:00,54.95,54.96,54.9,54.96,108183.0,50.1439,50.153,50.0983,50.153,108183.0
2019-04-30 13:25:00,54.96,54.97,54.94,54.95,46406.0,50.153,50.1622,50.1348,50.1439,46406.0
2019-04-30 13:30:00,54.95,54.97,54.92,54.97,93260.0,50.1439,50.1622,50.1165,50.1622,93260.0
2019-04-30 13:35:00,54.97,55.04,54.96,55.04,84701.0,50.1622,50.2261,50.153,50.2261,84701.0
2019-04-30 13:40:00,55.03,55.05,55.0,55.02,132688.0,50.2169,50.2352,50.1896,50.2078,132688.0
2019-04-30 13:45:00,55.03,55.06,55.02,55.05,49529.0,50.2169,50.2443,50.2078,50.2352,49529.0
2019-04-30 13:50:00,55.05,55.05,54.99,55.0,49947.0,50.2352,50.2352,50.1804,50.1896,49947.0
2019-04-30 13:55:00,55.01,55.05,55.0,55.03,50325.0,50.1987,50.2352,50.1896,50.2169,50325.0
2019-04-30 14:00:00,55.04,55.05,55.01,55.02,50184.0,50.2261,50.2352,50.1987,50.2078,50184.0
2019-04-30 14:05:00,55.01,55.02,54.98,55.0,44203.0,50.1987,50.2078,50.1713,50.1896,44203.0
2019-04-30 14:10:00,55.0,55.06,54.99,55.04,46074.0,50.1896,50.2443,50.1804,50.2261,46074.0
2019-04-30 14:15:00,55.05,55.06,55.02,55.04,93401.0,50.2352,50.2443,50.2078,50.2261,93401.0
2019-04-30 14:20:00,55.05,55.06,55.04,55.05,48388.0,50.2352,50.2443,50.2261,50.2352,48388.0
2019-04-30 14:25:00,55.04,55.05,55.02,55.04,43454.0,50.2261,50.2352,50.2078,50.2261,43454.0
2019-04-30 14:30:00,55.04,55.05,55.02,55.05,88408.0,50.2261,50.2352,50.2078,50.2352,88408.0
2019-04-30 14:35:00,55.05,55.05,55.02,55.05,58126.0,50.2352,50.2352,50.2078,50.2352,58126.0
2019-04-30 14:40:00,55.05,55.07,55.04,55.04,91764.0,50.2352,50.2534,50.2261,50.2261,91764.0
2019-04-30 14:45:00,55.04,55.09,55.03,55.09,110633.0,50.2261,50.2717,50.2169,50.2717,110633.0
2019-04-30 14:50:00,55.09,55.11,55.08,55.09,75321.0,50.2717,50.2899,50.2626,50.2717,75321.0
2019-04-30 14:55:00,55.09,55.14,55.08,55.14,91683.0,50.2717,50.3173,50.2626,50.3173,91683.0
2019-04-30 15:00:00,55.14,55.16,55.12,55.14,128477.0,50.3173,50.3356,50.2991,50.3173,128477.0
2019-04-30 15:05:00,55.14,55.2,55.13,55.17,163350.0,50.3173,50.3721,50.3082,50.3447,163350.0
2019-04-30 15:10:00,55.17,55.21,55.17,55.2,100945.0,50.3447,50.3812,50.3447,50.3721,100945.0
2019-04-30 15:15:00,55.19,55.2,55.15,55.18,55076.0,50.3629,50.3721,50.3264,50.3538,55076.0
2019-04-30 15:20:00,55.18,55.23,55.17,55.2,71425.0,50.3538,50.3994,50.3447,50.3721,71425.0
2019-04-30 15:25:00,55.2,55.21,55.17,55.19,76718.0,50.3721,50.3812,50.3447,50.3629,76718.0
2019-04-30 15:30:00,55.2,55.23,55.18,55.22,67788.0,50.3721,50.3994,50.3538,50.3903,67788.0
2019-04-30 15:35:00,55.22,55.23,55.19,55.22,60980.0,50.3903,50.3994,50.3629,50.3903,60980.0
2019-04-30 15:40:00,55.22,55.22,55.14,55.14,75260.0,50.3903,50.3903,50.3173,50.3173,75260.0
2019-04-30 15:45:00,55.15,55.21,55.13,55.2,153511.0,50.3264,50.3812,50.3082,50.3721,153511.0
2019-04-30 15:50:00,55.21,55.24,55.17,55.24,162281.0,50.3812,50.4086,50.3447,50.4086,162281.0
2019-04-30 15:55:00,55.23,55.38,55.22,55.3,662825.0,50.3994,50.5363,50.3903,50.4633,662825.0
2019-05-01 09:30:00,55.32,55.39,55.21,55.29,236846.0,50.4816,50.5454,50.3812,50.4542,236846.0
2019-05-01 09:35:00,55.3,55.31,55.16,55.19,52327.0,50.4633,50.4724,50.3356,50.3629,52327.0
2019-05-01 09:40:00,55.19,55.2,55.0,55.01,53701.0,50.3629,50.3721,50.1896,50.1987,53701.0
2019-05-01 09:45:00,55.01,55.01,54.91,54.96,47253.0,50.1987,50.1987,50.1074,50.153,47253.0
2019-05-01 09:50:00,54.96,54.96,54.8,54.83,104640.0,50.153,50.153,50.007,50.0344,104640.0
2019-05-01 09:55:00,54.83,54.98,54.82,54.96,73798.0,50.0344,50.1713,50.0253,50.153,73798.0
2019-05-01 10:00:00,54.96,55.06,54.87,55.06,88782.0,50.153,50.2443,50.0709,50.2443,88782.0
2019-05-01 10:05:00,55.06,55.13,55.03,55.09,148054.0,50.2443,50.3082,50.2169,50.2717,148054.0
2019-05-01 10:10:00,55.09,55.16,55.09,55.13,62418.0,50.2717,50.3356,50.2717,50.3082,62418.0
2019-05-01 10:15:00,55.14,55.15,55.06,55.09,68861.0,50.3173,50.3264,50.2443,50.2717,68861.0
2019-05-01 10:20:00,55.09,55.14,55.09,55.14,45934.0,50.2717,50.3173,50.2717,50.3173,45934.0
2019-05-01 10:25:00,55.14,55.15,55.1,55.13,45465.0,50.3173,50.3264,50.2808,50.3082,45465.0
2019-05-01 10:30:00,55.14,55.16,55.1,55.14,94504.0,50.3173,50.3356,50.2808,50.3173,94504.0
2019-05-01 10:35:00,55.14,55.21,55.13,55.14,102790.0,50.3173,50.3812,50.3082,50.3173,102790.0
2019-05-01 10:40:00,55.15,55.18,55.13,55.14,62732.0,50.3264,50.3538,50.3082,50.3173,62732.0
2019-05-01 10:45:00,55.15,55.24,55.15,55.22,66534.0,50.3264,50.4086,50.3264,50.3903,66534.0
2019-05-01 10:50:00,55.23,55.24,55.19,55.2,58362.0,50.3994,50.4086,50.3629,50.3721,58362.0
2019-05-01 10:55:00,55.19,55.26,55.19,55.26,70920.0,50.3629,50.4268,50.3629,50.4268,70920.0
2019-05-01 11:00:00,55.26,55.26,55.16,55.22,49493.0,50.4268,50.4268,50.3356,50.3903,49493.0
2019-05-01 11:05:00,55.23,55.23,55.19,55.21,28619.0,50.3994,50.3994,50.3629,50.3812,28619.0
2019-05-01 11:10:00,55.22,55.25,55.21,55.24,40729.0,50.3903,50.4177,50.3812,50.4086,40729.0
2019-05-01 11:15:00,55.24,55.26,55.2,55.21,32127.0,50.4086,50.4268,50.3721,50.3812,32127.0
2019-05-01 11:20:00,55.21,55.24,55.19,55.19,37628.0,50.3812,50.4086,50.3629,50.3629,37628.0
2019-05-01 11:25:00,55.19,55.22,55.16,55.22,40949.0,50.3629,50.3903,50.3356,50.3903,40949.0
2019-05-01 11:30:00,55.21,55.24,55.2,55.23,41894.0,50.3812,50.4086,50.3721,50.3994,41894.0
2019-05-01 11:35:00,55.23,55.31,55.23,55.31,39913.0,50.3994,50.4724,50.3994,50.4724,39913.0
2019-05-01 11:40:00,55.31,55.35,55.3,55.35,57768.0,50.4724,50.5089,50.4633,50.5089,57768.0
2019-05-01 11:45:00,55.35,55.35,55.28,55.29,44385.0,50.5089,50.5089,50.4451,50.4542,44385.0
2019-05-01 11:50:00,55.3,55.31,55.28,55.31,47906.0,50.4633,50.4724,50.4451,50.4724,47906.0
2019-05-01 11:55:00,55.3,55.31,55.28,55.3,49305.0,50.4633,50.4724,50.4451,50.4633,49305.0
2019-05-01 12:00:00,55.3,55.31,55.28,55.3,77511.0,50.4633,50.4724,50.4451,50.4633,77511.0
2019-05-01 12:05:00,55.3,55.31,55.28,55.3,54958.0,50.4633,50.4724,50.4451,50.4633,54958.0
2019-05-01 12:10:00,55.3,55.31,55.29,55.3,38032.0,50.4633,50.4724,50.4542,50.4633,38032.0
2019-05-01 12:15:00,55.3,55.32,55.24,55.25,26335.0,50.4633,50.4816,50.4086,50.4177,26335.0
2019-05-01 12:20:00,55.24,55.27,55.23,55.26,30718.0,50.4086,50.4359,50.3994,50.4268,30718.0
2019-05-01 12:25:00,55.26,55.3,55.25,55.3,38033.0,50.4268,50.4633,50.4177,50.4633,38033.0
2019-05-01 12:30:00,55.29,55.29,55.25,55.28,61075.0,50.4542,50.4542,50.4177,50.4451,61075.0
2019-05-01 12:35:00,55.27,55.28,55.2,55.21,49322.0,50.4359,50.4451,50.3721,50.3812,49322.0
2019-05-01 12:40:00,55.2,55.2,55.14,55.19,61150.0,50.3721,50.3721,50.3173,50.3629,61150.0
2019-05-01 12:45:00,55.19,55.22,55.18,55.19,40735.0,50.3629,50.3903,50.3538,50.3629,40735.0
2019-05-01 12:50:00,55.2,55.23,55.19,55.2,37438.0,50.3721,50.3994,50.3629,50.3721,37438.0
2019-05-01 12:55:00,55.19,55.24,55.19,55.23,28786.0,50.3629,50.4086,50.3629,50.3994,28786.0
2019-05-01 13:00:00,55.23,55.3,55.22,55.23,89833.0,50.3994,50.4633,50.3903,50.3994,89833.0
2019-05-01 13:05:00,55.23,55.24,55.18,55.19,57706.0,50.3994,50.4086,50.3538,50.3629,57706.0
2019-05-01 13:10:00,55.19,55.19,55.11,55.15,48558.0,50.3629,50.3629,50.2899,50.3264,48558.0
2019-05-01 13:15:00,55.14,55.18,55.13,55.16,44982.0,50.3173,50.3538,50.3082,50.3356,44982.0
2019-05-01 13:20:00,55.16,55.17,55.15,55.15,32522.0,50.3356,50.3447,50.3264,50.3264,32522.0
2019-05-01 13:25:00,55.16,55.19,55.15,55.18,32377.0,50.3356,50.3629,50.3264,50.3538,32377.0
2019-05-01 13:30:00,55.18,55.18,55.15,55.17,44508.0,50.3538,50.3538,50.3264,50.3447,44508.0
2019-05-01 13:35:00,55.17,55.22,55.16,55.22,52420.0,50.3447,50.3903,50.3356,50.3903,52420.0
2019-05-01 13:40:00,55.21,55.22,55.19,55.2,49767.0,50.3812,50.3903,50.3629,50.3721,49767.0
2019-05-01 13:45:00,55.2,55.21,55.18,55.2,55551.0,50.3721,50.3812,50.3538,50.3721,55551.0
2019-05-01 13:50:00,55.2,55.21,55.19,55.2,15353.0,50.3721,50.3812,50.3629,50.3721,15353.0
2019-05-01 13:55:00,55.19,55.29,55.19,55.28,80961.0,50.3629,50.4542,50.3629,50.4451,80961.0
2019-05-01 14:00:00,55.28,55.42,55.23,55.41,134151.0,50.4451,50.5728,50.3994,50.5637,134151.0
2019-05-01 14:05:00,55.41,55.41,55.34,55.35,79787.0,50.5637,50.5637,50.4998,50.5089,79787.0
2019-05-01 14:10:00,55.36,55.39,55.34,55.37,40810.0,50.5181,50.5454,50.4998,50.5272,40810.0
2019-05-01 14:15:00,55.37,55.41,55.37,55.4,52062.0,50.5272,50.5637,50.5272,50.5546,52062.0
2019-05-01 14:20:00,55.4,55.41,55.36,55.38,52667.0,50.5546,50.5637,50.5181,50.5363,52667.0
2019-05-01 14:25:00,55.38,55.4,55.33,55.34,41676.0,50.5363,50.5546,50.4907,50.4998,41676.0
2019-05-01 14:30:00,55.33,55.37,55.25,55.3,115101.0,50.4907,50.5272,50.4177,50.4633,115101.0
2019-05-01 14:35:00,55.29,55.3,55.11,55.12,134785.0,50.4542,50.4633,50.2899,50.2991,134785.0
2019-05-01 14:40:00,55.12,55.14,55.05,55.11,103417.0,50.2991,50.3173,50.2352,50.2899,103417.0
2019-05-01 14:45:00,55.1,55.12,55.07,55.08,66440.0,50.2808,50.2991,50.2534,50.2626,66440.0
2019-05-01 14:50:00,55.09,55.18,55.07,55.16,122377.0,50.2717,50.3538,50.2534,50.3356,122377.0
2019-05-01 14:55:00,55.16,55.18,55.11,55.13,79596.0,50.3356,50.3538,50.2899,50.3082,79596.0
2019-05-01 15:00:00,55.13,55.15,55.03,55.09,88998.0,50.3082,50.3264,50.2169,50.2717,88998.0
2019-05-01 15:05:00,55.09,55.13,55.04,55.12,76695.0,50.2717,50.3082,50.2261,50.2991,76695.0
2019-05-01 15:10:00,55.12,55.18,55.08,55.17,77509.0,50.2991,50.3538,50.2626,50.3447,77509.0
2019-05-01 15:15:00,55.17,55.2,55.15,55.19,50931.0,50.3447,50.3721,50.3264,50.3629,50931.0
2019-05-01 15:20:00,55.19,55.19,55.04,55.05,63252.0,50.3629,50.3629,50.2261,50.2352,63252.0
2019-05-01 15:25:00,55.05,55.1,55.01,55.09,99891.0,50.2352,50.2808,50.1987,50.2717,99891.0
2019-05-01 15:30:00,55.08,55.08,55.0,55.03,246160.0,50.2626,50.2626,50.1896,50.2169,246160.0
2019-05-01 15:35:00,55.04,55.1,55.03,55.04,88342.0,50.2261,50.2808,50.2169,50.2261,88342.0
2019-05-01 15:40:00,55.04,55.05,55.0,55.05,76662.0,50.2261,50.2352,50.1896,50.2352,76662.0
2019-05-01 15:45:00,55.05,55.05,55.0,55.02,207220.0,50.2352,50.2352,50.1896,50.2078,207220.0
2019-05-01 15:50:00,55.01,55.03,54.89,54.89,252107.0,50.1987,50.2169,50.0892,50.0892,252107.0
2019-05-01 15:55:00,54.9,54.98,54.88,54.89,540429.0,50.0983,50.1713,50.08,50.0892,540429.0
2019-05-02 09:30:00,54.81,54.89,54.66,54.7,212069.0,50.0162,50.0892,49.8793,49.9158,212069.0
2019-05-02 09:35:00,54.7,54.73,54.59,54.72,85317.0,49.9158,49.9432,49.8154,49.934,85317.0
2019-05-02 09:40:00,54.72,54.8,54.71,54.73,50562.0,49.934,50.007,49.9249,49.9432,50562.0
2019-05-02 09:45:00,54.72,54.73,54.65,54.71,56138.0,49.934,49.9432,49.8702,49.9249,56138.0
2019-05-02 09:50:00,54.71,54.71,54.53,54.63,76958.0,49.9249,49.9249,49.7607,49.8519,76958.0
2019-05-02 09:55:00,54.63,54.68,54.6,54.61,32558.0,49.8519,49.8975,49.8245,49.8337,32558.0
2019-05-02 10:00:00,54.61,54.76,54.61,54.76,47233.0,49.8337,49.9705,49.8337,49.9705,47233.0
2019-05-02 10:05:00,54.76,54.83,54.74,54.75,63066.0,49.9705,50.0344,49.9523,49.9614,63066.0
2019-05-02 10:10:00,54.75,54.8,54.73,54.79,48032.0,49.9614,50.007,49.9432,49.9979,48032.0
2019-05-02 10:15:00,54.79,54.92,54.76,54.92,136060.0,49.9979,50.1165,49.9705,50.1165,136060.0
2019-05-02 10:20:00,54.92,54.98,54.92,54.94,92254.0,50.1165,50.1713,50.1165,50.1348,92254.0
2019-05-02 10:25:00,54.95,54.99,54.92,54.95,98205.0,50.1439,50.1804,50.1165,50.1439,98205.0
2019-05-02 10:30:00,54.94,55.03,54.94,55.02,82788.0,50.1348,50.2169,50.1348,50.2078,82788.0
2019-05-02 10:35:00,55.02,55.05,54.99,55.02,54938.0,50.2078,50.2352,50.1804,50.2078,54938.0
2019-05-02 10:40:00,55.02,55.02,55.0,55.01,52582.0,50.2078,50.2078,50.1896,50.1987,52582.0
2019-05-02 10:45:00,55.01,55.02,54.98,54.99,33018.0,50.1987,50.2078,50.1713,50.1804,33018.0
2019-05-02 10:50:00,54.98,54.99,54.91,54.92,92135.0,50.1713,50.1804,50.1074,50.1165,92135.0
2019-05-02 10:55:00,54.93,54.99,54.91,54.93,174054.0,50.1257,50.1804,50.1074,50.1257,174054.0
2019-05-02 11:00:00,54.94,54.95,54.88,54.91,83953.0,50.1348,50.1439,50.08,50.1074,83953.0
2019-05-02 11:05:00,54.91,54.97,54.91,54.97,43373.0,50.1074,50.1622,50.1074,50.1622,43373.0
2019-05-02 11:10:00,54.97,54.97,54.94,54.96,93917.0,50.1622,50.1622,50.1348,50.153,93917.0
2019-05-02 11:15:00,54.96,54.96,54.84,54.84,114379.0,50.153,50.153,50.0435,50.0435,114379.0
2019-05-02 11:20:00,54.84,54.85,54.69,54.72,151973.0,50.0435,50.0527,49.9067,49.934,151973.0
2019-05-02 11:25:00,54.72,54.75,54.68,54.73,114337.0,49.934,49.9614,49.8975,49.9432,114337.0
2019-05-02 11:30:00,54.72,54.76,54.72,54.75,195695.0,49.934,49.9705,49.934,49.9614,195695.0
2019-05-02 11:35:00,54.74,54.78,54.72,54.73,73852.0,49.9523,49.9888,49.934,49.9432,73852.0
2019-05-02 11:40:00,54.72,54.73,54.62,54.62,181941.0,49.934,49.9432,49.8428,49.8428,181941.0
2019-05-02 11:45:00,54.62,54.62,54.51,54.59,138698.0,49.8428,49.8428,49.7424,49.8154,138698.0
2019-05-02 11:50:00,54.6,54.6,54.49,54.52,147695.0,49.8245,49.8245,49.7242,49.7515,147695.0
2019-05-02 11:55:00,54.52,54.54,54.46,54.54,92149.0,49.7515,49.7698,49.6968,49.7698,92149.0
2019-05-02 12:00:00,54.54,54.61,54.51,54.6,164154.0,49.7698,49.8337,49.7424,49.8245,164154.0
2019-05-02 12:05:00,54.61,54.62,54.54,54.61,118979.0,49.8337,49.8428,49.7698,49.8337,118979.0
2019-05-02 12:10:00,54.61,54.65,54.55,54.55,63734.0,49.8337,49.8702,49.7789,49.7789,63734.0
2019-05-02 12:15:00,54.55,54.6,54.55,54.58,52728.0,49.7789,49.8245,49.7789,49.8063,52728.0
2019-05-02 12:20:00,54.58,54.66,54.58,54.66,80309.0,49.8063,49.8793,49.8063,49.8793,80309.0
2019-05-02 12:25:00,54.66,54.67,54.61,54.64,76732.0,49.8793,49.8884,49.8337,49.861,76732.0
2019-05-02 12:30:00,54.64,54.68,54.63,54.67,39562.0,49.861,49.8975,49.8519,49.8884,39562.0
2019-05-02 12:35:00,54.68,54.69,54.66,54.68,39412.0,49.8975,49.9067,49.8793,49.8975,39412.0
2019-05-02 12:40:00,54.69,54.69,54.58,54.59,57819.0,49.9067,49.9067,49.8063,49.8154,57819.0
2019-05-02 12:45:00,54.59,54.65,54.56,54.65,47383.0,49.8154,49.8702,49.788,49.8702,47383.0
2019-05-02 12:50:00,54.64,54.69,54.61,54.68,65205.0,49.861,49.9067,49.8337,49.8975,65205.0
2019-05-02 12:55:00,54.68,54.68,54.62,54.63,53944.0,49.8975,49.8975,49.8428,49.8519,53944.0
2019-05-02 13:00:00,54.63,54.65,54.56,54.6,65173.0,49.8519,49.8702,49.788,49.8245,65173.0
2019-05-02 13:05:00,54.6,54.69,54.59,54.68,65626.0,49.8245,49.9067,49.8154,49.8975,65626.0
2019-05-02 13:10:00,54.68,54.75,54.67,54.73,75838.0,49.8975,49.9614,49.8884,49.9432,75838.0
2019-05-02 13:15:00,54.73,54.78,54.7,54.72,53766.0,49.9432,49.9888,49.9158,49.934,53766.0
2019-05-02 13:20:00,54.72,54.74,54.67,54.69,58844.0,49.934,49.9523,49.8884,49.9067,58844.0
2019-05-02 13:25:00,54.68,54.74,54.67,54.74,62557.0,49.8975,49.9523,49.8884,49.9523,62557.0
2019-05-02 13:30:00,54.73,54.75,54.7,54.73,90932.0,49.9432,49.9614,49.9158,49.9432,90932.0
2019-05-02 13:35:00,54.73,54.82,54.71,54.79,92118.0,49.9432,50.0253,49.9249,49.9979,92118.0
2019-05-02 13:40:00,54.79,54.8,54.71,54.73,80409.0,49.9979,50.007,49.9249,49.9432,80409.0
2019-05-02 13:45:00,54.73,54.73,54.65,54.7,48543.0,49.9432,49.9432,49.8702,49.9158,48543.0
2019-05-02 13:50:00,54.7,54.76,54.69,54.7,51934.0,49.9158,49.9705,49.9067,49.9158,51934.0
2019-05-02 13:55:00,54.7,54.73,54.67,54.67,63587.0,49.9158,49.9432,49.8884,49.8884,63587.0
2019-05-02 14:00:00,54.66,54.7,54.63,54.69,61423.0,49.8793,49.9158,49.8519,49.9067,61423.0
2019-05-02 14:05:00,54.69,54.72,54.67,54.67,68107.0,49.9067,49.934,49.8884,49.8884,68107.0
2019-05-02 14:10:00,54.68,54.72,54.66,54.69,85323.0,49.8975,49.934,49.8793,49.9067,85323.0
2019-05-02 14:15:00,54.69,54.73,54.68,54.7,117598.0,49.9067,49.9432,49.8975,49.9158,117598.0
2019-05-02 14:20:00,54.69,54.71,54.68,54.69,149131.0,49.9067,49.9249,49.8975,49.9067,149131.0
2019-05-02 14:25:00,54.7,54.71,54.65,54.68,88756.0,49.9158,49.9249,49.8702,49.8975,88756.0
2019-05-02 14:30:00,54.68,54.74,54.67,54.7,108688.0,49.8975,49.9523,49.8884,49.9158,108688.0
2019-05-02 14:35:00,54.69,54.7,54.67,54.68,45858.0,49.9067,49.9158,49.8884,49.8975,45858.0
2019-05-02 14:40:00,54.68,54.73,54.66,54.72,51940.0,49.8975,49.9432,49.8793,49.934,51940.0
2019-05-02 14:45:00,54.72,54.76,54.61,54.63,63738.0,49.934,49.9705,49.8337,49.8519,63738.0
2019-05-02 14:50:00,54.62,54.67,54.59,54.64,81347.0,49.8428,49.8884,49.8154,49.861,81347.0
2019-05-02 14:55:00,54.65,54.65,54.62,54.63,129504.0,49.8702,49.8702,49.8428,49.8519,129504.0
2019-05-02 15:00:00,54.63,54.65,54.57,54.58,152309.0,49.8519,49.8702,49.7972,49.8063,152309.0
2019-05-02 15:05:00,54.58,54.6,54.55,54.55,156997.0,49.8063,49.8245,49.7789,49.7789,156997.0
2019-05-02 15:10:00,54.55,54.62,54.54,54.62,133101.0,49.7789,49.8428,49.7698,49.8428,133101.0
2019-05-02 15:15:00,54.61,54.68,54.6,54.65,126358.0,49.8337,49.8975,49.8245,49.8702,126358.0
2019-05-02 15:20:00,54.65,54.67,54.62,54.65,107705.0,49.8702,49.8884,49.8428,49.8702,107705.0
2019-05-02 15:25:00,54.64,54.65,54.56,54.6,146838.0,49.861,49.8702,49.788,49.8245,146838.0
2019-05-02 15:30:00,54.6,54.63,54.53,54.54,147414.0,49.8245,49.8519,49.7607,49.7698,147414.0
2019-05-02 15:35:00,54.54,54.6,54.54,54.58,152868.0,49.7698,49.8245,49.7698,49.8063,152868.0
2019-05-02 15:40:00,54.57,54.58,54.51,54.55,150634.0,49.7972,49.8063,49.7424,49.7789,150634.0
2019-05-02 15:45:00,54.55,54.57,54.47,54.51,167498.0,49.7789,49.7972,49.7059,49.7424,167498.0
2019-05-02 15:50:00,54.51,54.57,54.48,54.53,274208.0,49.7424,49.7972,49.715,49.7607,274208.0
2019-05-02 15:55:00,54.53,54.62,54.51,54.62,466355.0,49.7607,49.8428,49.7424,49.8428,466355.0
2019-05-03 09:30:00,54.8,54.9,54.7,54.7,174422.0,50.007,50.0983,49.9158,49.9158,174422.0
2019-05-03 09:35:00,54.69,54.77,54.67,54.72,65515.0,49.9067,49.9797,49.8884,49.934,65515.0
2019-05-03 09:40:00,54.74,54.83,54.74,54.79,93423.0,49.9523,50.0344,49.9523,49.9979,93423.0
2019-05-03 09:45:00,54.8,54.9,54.75,54.82,165036.0,50.007,50.0983,49.9614,50.0253,165036.0
2019-05-03 09:50:00,54.82,54.82,54.76,54.8,80836.0,50.0253,50.0253,49.9705,50.007,80836.0
2019-05-03 09:55:00,54.81,54.88,54.8,54.86,54202.0,50.0162,50.08,50.007,50.0618,54202.0
2019-05-03 10:00:00,54.86,54.92,54.82,54.91,100273.0,50.0618,50.1165,50.0253,50.1074,100273.0
2019-05-03 10:05:00,54.92,54.92,54.86,54.9,100112.0,50.1165,50.1165,50.0618,50.0983,100112.0
2019-05-03 10:10:00,54.9,54.95,54.85,54.95,161244.0,50.0983,50.1439,50.0527,50.1439,161244.0
2019-05-03 10:15:00,54.95,55.0,54.91,54.91,340329.0,50.1439,50.1896,50.1074,50.1074,340329.0
2019-05-03 10:20:00,54.91,54.93,54.75,54.78,137846.0,50.1074,50.1257,49.9614,49.9888,137846.0
2019-05-03 10:25:00,54.78,54.83,54.75,54.83,139993.0,49.9888,50.0344,49.9614,50.0344,139993.0
2019-05-03 10:30:00,54.83,54.93,54.83,54.93,105290.0,50.0344,50.1257,50.0344,50.1257,105290.0
2019-05-03 10:35:00,54.93,54.95,54.89,54.9,71934.0,50.1257,50.1439,50.0892,50.0983,71934.0
2019-05-03 10:40:00,54.89,54.94,54.88,54.93,41159.0,50.0892,50.1348,50.08,50.1257,41159.0
2019-05-03 10:45:00,54.93,55.0,54.93,54.98,92736.0,50.1257,50.1896,50.1257,50.1713,92736.0
2019-05-03 10:50:00,54.98,55.01,54.97,54.99,127978.0,50.1713,50.1987,50.1622,50.1804,127978.0
2019-05-03 10:55:00,54.98,55.01,54.95,54.95,118164.0,50.1713,50.1987,50.1439,50.1439,118164.0
2019-05-03 11:00:00,54.95,55.02,54.94,55.02,163031.0,50.1439,50.2078,50.1348,50.2078,163031.0
2019-05-03 11:05:00,55.02,55.02,54.97,54.97,151268.0,50.2078,50.2078,50.1622,50.1622,151268.0
2019-05-03 11:10:00,54.97,55.01,54.96,54.98,79467.0,50.1622,50.1987,50.153,50.1713,79467.0
2019-05-03 11:15:00,54.98,55.0,54.97,54.98,95910.0,50.1713,50.1896,50.1622,50.1713,95910.0
2019-05-03 11:20:00,54.99,54.99,54.92,54.94,74773.0,50.1804,50.1804,50.1165,50.1348,74773.0
2019-05-03 11:25:00,54.95,54.96,54.93,54.95,47803.0,50.1439,50.153,50.1257,50.1439,47803.0
2019-05-03 11:30:00,54.94,54.99,54.94,54.98,88109.0,50.1348,50.1804,50.1348,50.1713,88109.0
2019-05-03 11:35:00,54.98,54.99,54.93,54.94,111770.0,50.1713,50.1804,50.1257,50.1348,111770.0
2019-05-03 11:40:00,54.94,55.0,54.94,54.99,39848.0,50.1348,50.1896,50.1348,50.1804,39848.0
2019-05-03 11:45:00,55.0,55.0,54.94,54.95,50865.0,50.1896,50.1896,50.1348,50.1439,50865.0
2019-05-03 11:50:00,54.94,55.01,54.93,55.0,55379.0,50.1348,50.1987,50.1257,50.1896,55379.0
2019-05-03 11:55:00,55.0,55.01,54.97,54.98,56579.0,50.1896,50.1987,50.1622,50.1713,56579.0
2019-05-03 12:00:00,54.98,55.0,54.96,54.97,55195.0,50.1713,50.1896,50.153,50.1622,55195.0
2019-05-03 12:05:00,54.97,55.01,54.95,54.95,79679.0,50.1622,50.1987,50.1439,50.1439,79679.0
2019-05-03 12:10:00,54.95,54.95,54.9,54.93,44197.0,50.1439,50.1439,50.0983,50.1257,44197.0
2019-05-03 12:15:00,54.94,54.95,54.91,54.93,50166.0,50.1348,50.1439,50.1074,50.1257,50166.0
2019-05-03 12:20:00,54.92,54.93,54.89,54.91,52102.0,50.1165,50.1257,50.0892,50.1074,52102.0
2019-05-03 12:25:00,54.91,54.94,54.9,54.91,55443.0,50.1074,50.1348,50.0983,50.1074,55443.0
2019-05-03 12:30:00,54.91,54.95,54.9,54.91,58040.0,50.1074,50.1439,50.0983,50.1074,58040.0
2019-05-03 12:35:00,54.91,54.91,54.88,54.91,94159.0,50.1074,50.1074,50.08,50.1074,94159.0
2019-05-03 12:40:00,54.9,54.91,54.9,54.91,50141.0,50.0983,50.1074,50.0983,50.1074,50141.0
2019-05-03 12:45:00,54.91,54.92,54.9,54.9,80903.0,50.1074,50.1165,50.0983,50.0983,80903.0
2019-05-03 12:50:00,54.91,54.91,54.89,54.9,55808.0,50.1074,50.1074,50.0892,50.0983,55808.0
2019-05-03 12:55:00,54.91,54.91,54.88,54.89,67248.0,50.1074,50.1074,50.08,50.0892,67248.0
2019-05-03 13:00:00,54.89,54.91,54.88,54.9,81163.0,50.0892,50.1074,50.08,50.0983,81163.0
2019-05-03 13:05:00,54.91,54.91,54.9,54.9,33238.0,50.1074,50.1074,50.0983,50.0983,33238.0
2019-05-03 13:10:00,54.91,54.91,54.86,54.89,60122.0,50.1074,50.1074,50.0618,50.0892,60122.0
2019-05-03 13:15:00,54.89,54.91,54.87,54.9,146312.0,50.0892,50.1074,50.0709,50.0983,146312.0
2019-05-03 13:20:00,54.89,54.9,54.88,54.9,74558.0,50.0892,50.0983,50.08,50.0983,74558.0
2019-05-03 13:25:00,54.9,54.91,54.89,54.89,80658.0,50.0983,50.1074,50.0892,50.0892,80658.0
2019-05-03 13:30:00,54.89,54.91,54.89,54.9,85022.0,50.0892,50.1074,50.0892,50.0983,85022.0
2019-05-03 13:35:00,54.91,54.91,54.85,54.86,102231.0,50.1074,50.1074,50.0527,50.0618,102231.0
2019-05-03 13:40:00,54.85,54.9,54.84,54.89,87796.0,50.0527,50.0983,50.0435,50.0892,87796.0
2019-05-03 13:45:00,54.89,54.91,54.87,54.88,119246.0,50.0892,50.1074,50.0709,50.08,119246.0
2019-05-03 13:50:00,54.88,54.91,54.86,54.87,105103.0,50.08,50.1074,50.0618,50.0709,105103.0
2019-05-03 13:55:00,54.87,54.9,54.85,54.89,42771.0,50.0709,50.0983,50.0527,50.0892,42771.0
2019-05-03 14:00:00,54.88,54.89,54.86,54.86,57399.0,50.08,50.0892,50.0618,50.0618,57399.0
2019-05-03 14:05:00,54.86,54.9,54.86,54.9,125241.0,50.0618,50.0983,50.0618,50.0983,125241.0
2019-05-03 14:10:00,54.9,54.9,54.89,54.9,41131.0,50.0983,50.0983,50.0892,50.0983,41131.0
2019-05-03 14:15:00,54.89,54.9,54.88,54.88,53311.0,50.0892,50.0983,50.08,50.08,53311.0
2019-05-03 14:20:00,54.88,54.89,54.86,54.87,47113.0,50.08,50.0892,50.0618,50.0709,47113.0
2019-05-03 14:25:00,54.86,54.9,54.86,54.9,90751.0,50.0618,50.0983,50.0618,50.0983,90751.0
2019-05-03 14:30:00,54.9,54.9,54.89,54.9,62222.0,50.0983,50.0983,50.0892,50.0983,62222.0
2019-05-03 14:35:00,54.89,54.9,54.89,54.89,23961.0,50.0892,50.0983,50.0892,50.0892,23961.0
2019-05-03 14:40:00,54.9,54.9,54.84,54.85,76927.0,50.0983,50.0983,50.0435,50.0527,76927.0
2019-05-03 14:45:00,54.86,54.88,54.85,54.88,46978.0,50.0618,50.08,50.0527,50.08,46978.0
2019-05-03 14:50:00,54.87,54.88,54.83,54.84,72060.0,50.0709,50.08,50.0344,50.0435,72060.0
2019-05-03 14:55:00,54.85,54.85,54.84,54.84,38571.0,50.0527,50.0527,50.0435,50.0435,38571.0
2019-05-03 15:00:00,54.85,54.85,54.81,54.84,112746.0,50.0527,50.0527,50.0162,50.0435,112746.0
2019-05-03 15:05:00,54.84,54.86,54.83,54.83,142715.0,50.0435,50.0618,50.0344,50.0344,142715.0
2019-05-03 15:10:00,54.84,54.84,54.82,54.84,71014.0,50.0435,50.0435,50.0253,50.0435,71014.0
2019-05-03 15:15:00,54.83,54.83,54.79,54.79,116469.0,50.0344,50.0344,49.9979,49.9979,116469.0
2019-05-03 15:20:00,54.8,54.81,54.79,54.8,141958.0,50.007,50.0162,49.9979,50.007,141958.0
2019-05-03 15:25:00,54.8,54.85,54.8,54.85,88293.0,50.007,50.0527,50.007,50.0527,88293.0
2019-05-03 15:30:00,54.84,54.85,54.82,54.84,172793.0,50.0435,50.0527,50.0253,50.0435,172793.0
2019-05-03 15:35:00,54.85,54.87,54.84,54.87,123590.0,50.0527,50.0709,50.0435,50.0709,123590.0
2019-05-03 15:40:00,54.87,54.87,54.83,54.83,178344.0,50.0709,50.0709,50.0344,50.0344,178344.0
2019-05-03 15:45:00,54.84,54.86,54.81,54.83,229335.0,50.0435,50.0618,50.0162,50.0344,229335.0
2019-05-03 15:50:00,54.83,54.83,54.75,54.76,300209.0,50.0344,50.0344,49.9614,49.9705,300209.0
2019-05-03 15:55:00,54.77,54.8,54.73,54.78,742358.0,49.9797,50.007,49.9432,49.9888,742358.0
2019-05-06 09:30:00,53.9,54.17,53.83,54.16,378339.0,49.1858,49.4321,49.1219,49.423,378339.0
2019-05-06 09:35:00,54.15,54.28,54.14,54.28,72268.0,49.4139,49.5325,49.4048,49.5325,72268.0
2019-05-06 09:40:00,54.29,54.3,54.18,54.21,108542.0,49.5416,49.5508,49.4413,49.4686,108542.0
2019-05-06 09:45:00,54.2,54.27,54.18,54.23,126463.0,49.4595,49.5234,49.4413,49.4869,126463.0
2019-05-06 09:50:00,54.23,54.26,54.17,54.26,118281.0,49.4869,49.5143,49.4321,49.5143,118281.0
2019-05-06 09:55:00,54.27,54.32,54.21,54.3,74251.0,49.5234,49.569,49.4686,49.5508,74251.0
2019-05-06 10:00:00,54.3,54.3,54.23,54.27,99805.0,49.5508,49.5508,49.4869,49.5234,99805.0
2019-05-06 10:05:00,54.27,54.27,54.2,54.21,86343.0,49.5234,49.5234,49.4595,49.4686,86343.0
2019-05-06 10:10:00,54.21,54.31,54.18,54.25,193033.0,49.4686,49.5599,49.4413,49.5051,193033.0
2019-05-06 10:15:00,54.25,54.35,54.24,54.35,73760.0,49.5051,49.5964,49.496,49.5964,73760.0
2019-05-06 10:20:00,54.35,54.44,54.34,54.41,143888.0,49.5964,49.6785,49.5873,49.6512,143888.0
2019-05-06 10:25:00,54.41,54.42,54.31,54.34,118684.0,49.6512,49.6603,49.5599,49.5873,118684.0
2019-05-06 10:30:00,54.34,54.4,54.34,54.38,71895.0,49.5873,49.642,49.5873,49.6238,71895.0
2019-05-06 10:35:00,54.38,54.39,54.34,54.38,64196.0,49.6238,49.6329,49.5873,49.6238,64196.0
2019-05-06 10:40:00,54.38,54.44,54.37,54.38,118035.0,49.6238,49.6785,49.6147,49.6238,118035.0
2019-05-06 10:45:00,54.38,54.48,54.38,54.46,55843.0,49.6238,49.715,49.6238,49.6968,55843.0
2019-05-06 10:50:00,54.46,54.54,54.45,54.51,70042.0,49.6968,49.7698,49.6877,49.7424,70042.0
2019-05-06 10:55:00,54.5,54.53,54.48,54.5,53309.0,49.7333,49.7607,49.715,49.7333,53309.0
2019-05-06 11:00:00,54.5,54.53,54.47,54.5,94779.0,49.7333,49.7607,49.7059,49.7333,94779.0
2019-05-06 11:05:00,54.5,54.53,54.44,54.53,61004.0,49.7333,49.7607,49.6785,49.7607,61004.0
2019-05-06 11:10:00,54.53,54.54,54.46,54.49,68619.0,49.7607,49.7698,49.6968,49.7242,68619.0
2019-05-06 11:15:00,54.48,54.51,54.47,54.5,59935.0,49.715,49.7424,49.7059,49.7333,59935.0
2019-05-06 11:20:00,54.51,54.58,54.5,54.58,84095.0,49.7424,49.8063,49.7333,49.8063,84095.0
2019-05-06 11:25:00,54.58,54.59,54.55,54.58,61526.0,49.8063,49.8154,49.7789,49.8063,61526.0
2019-05-06 11:30:00,54.59,54.6,54.48,54.49,141580.0,49.8154,49.8245,49.715,49.7242,141580.0
2019-05-06 11:35:00,54.49,54.58,54.49,54.58,62335.0,49.7242,49.8063,49.7242,49.8063,62335.0
2019-05-06 11:40:00,54.58,54.6,54.57,54.58,56247.0,49.8063,49.8245,49.7972,49.8063,56247.0
2019-05-06 11:45:00,54.58,54.62,54.57,54.58,132223.0,49.8063,49.8428,49.7972,49.8063,132223.0
2019-05-06 11:50:00,54.57,54.58,54.49,54.51,55903.0,49.7972,49.8063,49.7242,49.7424,55903.0
2019-05-06 11:55:00,54.51,54.53,54.5,54.52,43970.0,49.7424,49.7607,49.7333,49.7515,43970.0
2019-05-06 12:00:00,54.52,54.56,54.48,54.48,71841.0,49.7515,49.788,49.715,49.715,71841.0
2019-05-06 12:05:00,54.47,54.48,54.44,54.48,61103.0,49.7059,49.715,49.6785,49.715,61103.0
2019-05-06 12:10:00,54.48,54.48,54.43,54.47,48929.0,49.715,49.715,49.6694,49.7059,48929.0
2019-05-06 12:15:00,54.47,54.47,54.42,54.46,49155.0,49.7059,49.7059,49.6603,49.6968,49155.0
2019-05-06 12:20:00,54.46,54.47,54.44,54.45,47841.0,49.6968,49.7059,49.6785,49.6877,47841.0
2019-05-06 12:25:00,54.45,54.45,54.41,54.41,58032.0,49.6877,49.6877,49.6512,49.6512,58032.0
2019-05-06 12:30:00,54.42,54.45,54.41,54.45,40919.0,49.6603,49.6877,49.6512,49.6877,40919.0
2019-05-06 12:35:00,54.44,54.51,54.44,54.5,70025.0,49.6785,49.7424,49.6785,49.7333,70025.0
2019-05-06 12:40:00,54.51,54.51,54.47,54.47,163342.0,49.7424,49.7424,49.7059,49.7059,163342.0
2019-05-06 12:45:00,54.47,54.48,54.45,54.47,64753.0,49.7059,49.715,49.6877,49.7059,64753.0
2019-05-06 12:50:00,54.47,54.47,54.38,54.42,121803.0,49.7059,49.7059,49.6238,49.6603,121803.0
2019-05-06 12:55:00,54.41,54.42,54.38,54.39,42800.0,49.6512,49.6603,49.6238,49.6329,42800.0
2019-05-06 13:00:00,54.39,54.4,54.38,54.4,57366.0,49.6329,49.642,49.6238,49.642,57366.0
2019-05-06 13:05:00,54.39,54.44,54.39,54.43,40572.0,49.6329,49.6785,49.6329,49.6694,40572.0
2019-05-06 13:10:00,54.42,54.44,54.42,54.42,36529.0,49.6603,49.6785,49.6603,49.6603,36529.0
2019-05-06 13:15:00,54.43,54.44,54.4,54.4,67548.0,49.6694,49.6785,49.642,49.642,67548.0
2019-05-06 13:20:00,54.4,54.41,54.38,54.39,37986.0,49.642,49.6512,49.6238,49.6329,37986.0
2019-05-06 13:25:00,54.39,54.46,54.38,54.46,57259.0,49.6329,49.6968,49.6238,49.6968,57259.0
2019-05-06 13:30:00,54.46,54.49,54.45,54.49,62568.0,49.6968,49.7242,49.6877,49.7242,62568.0
2019-05-06 13:35:00,54.49,54.5,54.48,54.49,54901.0,49.7242,49.7333,49.715,49.7242,54901.0
2019-05-06 13:40:00,54.49,54.51,54.47,54.47,72170.0,49.7242,49.7424,49.7059,49.7059,72170.0
2019-05-06 13:45:00,54.47,54.55,54.47,54.55,80437.0,49.7059,49.7789,49.7059,49.7789,80437.0
2019-05-06 13:50:00,54.54,54.55,54.52,54.55,37039.0,49.7698,49.7789,49.7515,49.7789,37039.0
2019-05-06 13:55:00,54.54,54.56,54.54,54.56,42682.0,49.7698,49.788,49.7698,49.788,42682.0
2019-05-06 14:00:00,54.55,54.56,54.54,54.56,60780.0,49.7789,49.788,49.7698,49.788,60780.0
2019-05-06 14:05:00,54.56,54.63,54.56,54.63,51348.0,49.788,49.8519,49.788,49.8519,51348.0
2019-05-06 14:10:00,54.63,54.66,54.63,54.66,53487.0,49.8519,49.8793,49.8519,49.8793,53487.0
2019-05-06 14:15:00,54.65,54.7,54.65,54.7,51355.0,49.8702,49.9158,49.8702,49.9158,51355.0
2019-05-06 14:20:00,54.7,54.73,54.67,54.68,84202.0,49.9158,49.9432,49.8884,49.8975,84202.0
2019-05-06 14:25:00,54.68,54.74,54.68,54.73,50809.0,49.8975,49.9523,49.8975,49.9432,50809.0
2019-05-06 14:30:00,54.73,54.79,54.73,54.79,57811.0,49.9432,49.9979,49.9432,49.9979,57811.0
2019-05-06 14:35:00,54.79,54.9,54.78,54.88,110617.0,49.9979,50.0983,49.9888,50.08,110617.0
2019-05-06 14:40:00,54.89,54.92,54.86,54.9,113692.0,50.0892,50.1165,50.0618,50.0983,113692.0
2019-05-06 14:45:00,54.89,54.93,54.87,54.92,75116.0,50.0892,50.1257,50.0709,50.1165,75116.0
2019-05-06 14:50:00,54.92,54.98,54.92,54.97,81303.0,50.1165,50.1713,50.1165,50.1622,81303.0
2019-05-06 14:55:00,54.98,55.0,54.97,54.99,92061.0,50.1713,50.1896,50.1622,50.1804,92061.0
2019-05-06 15:00:00,54.99,55.0,54.95,54.95,79493.0,50.1804,50.1896,50.1439,50.1439,79493.0
2019-05-06 15:05:00,54.96,55.0,54.94,54.96,97542.0,50.153,50.1896,50.1348,50.153,97542.0
2019-05-06 15:10:00,54.96,54.97,54.9,54.9,61453.0,50.153,50.1622,50.0983,50.0983,61453.0
2019-05-06 15:15:00,54.91,54.95,54.89,54.89,84503.0,50.1074,50.1439,50.0892,50.0892,84503.0
2019-05-06 15:20:00,54.9,54.93,54.88,54.92,121964.0,50.0983,50.1257,50.08,50.1165,121964.0
2019-05-06 15:25:00,54.92,54.95,54.89,54.89,72820.0,50.1165,50.1439,50.0892,50.0892,72820.0
2019-05-06 15:30:00,54.9,54.94,54.88,54.94,102219.0,50.0983,50.1348,50.08,50.1348,102219.0
2019-05-06 15:35:00,54.94,55.0,54.93,54.98,160498.0,50.1348,50.1896,50.1257,50.1713,160498.0
2019-05-06 15:40:00,54.98,54.99,54.92,54.95,127776.0,50.1713,50.1804,50.1165,50.1439,127776.0
2019-05-06 15:45:00,54.95,54.96,54.89,54.94,123640.0,50.1439,50.153,50.0892,50.1348,123640.0
2019-05-06 15:50:00,54.94,54.97,54.92,54.93,151842.0,50.1348,50.1622,50.1165,50.1257,151842.0
2019-05-06 15:55:00,54.92,54.94,54.84,54.86,514698.0,50.1165,50.1348,50.0435,50.0618,514698.0
2019-05-07 09:30:00,54.2,54.58,54.12,54.57,293047.0,49.4595,49.8063,49.3865,49.7972,293047.0
2019-05-07 09:35:00,54.56,54.64,54.52,54.61,96750.0,49.788,49.861,49.7515,49.8337,96750.0
2019-05-07 09:40:00,54.61,54.64,54.47,54.51,132397.0,49.8337,49.861,49.7059,49.7424,132397.0
2019-05-07 09:45:00,54.51,54.54,54.26,54.3,124553.0,49.7424,49.7698,49.5143,49.5508,124553.0
2019-05-07 09:50:00,54.3,54.32,54.2,54.26,150811.0,49.5508,49.569,49.4595,49.5143,150811.0
2019-05-07 09:55:00,54.26,54.43,54.25,54.36,65879.0,49.5143,49.6694,49.5051,49.6055,65879.0
2019-05-07 10:00:00,54.36,54.41,54.22,54.24,171164.0,49.6055,49.6512,49.4778,49.496,171164.0
2019-05-07 10:05:00,54.25,54.25,54.2,54.23,154126.0,49.5051,49.5051,49.4595,49.4869,154126.0
2019-05-07 10:10:00,54.22,54.25,54.19,54.21,123244.0,49.4778,49.5051,49.4504,49.4686,123244.0
2019-05-07 10:15:00,54.22,54.24,54.19,54.22,154139.0,49.4778,49.496,49.4504,49.4778,154139.0
2019-05-07 10:20:00,54.22,54.34,54.19,54.33,211633.0,49.4778,49.5873,49.4504,49.5782,211633.0
2019-05-07 10:25:00,54.33,54.33,54.21,54.3,147342.0,49.5782,49.5782,49.4686,49.5508,147342.0
2019-05-07 10:30:00,54.29,54.31,54.19,54.2,128004.0,49.5416,49.5599,49.4504,49.4595,128004.0
2019-05-07 10:35:00,54.21,54.28,54.13,54.17,146700.0,49.4686,49.5325,49.3956,49.4321,146700.0
2019-05-07 10:40:00,54.16,54.17,54.1,54.12,107174.0,49.423,49.4321,49.3683,49.3865,107174.0
2019-05-07 10:45:00,54.11,54.24,54.1,54.17,118845.0,49.3774,49.496,49.3683,49.4321,118845.0
2019-05-07 10:50:00,54.17,54.18,54.06,54.1,127057.0,49.4321,49.4413,49.3318,49.3683,127057.0
2019-05-07 10:55:00,54.09,54.18,54.09,54.1,88205.0,49.3591,49.4413,49.3591,49.3683,88205.0
2019-05-07 11:00:00,54.09,54.09,53.98,54.0,115351.0,49.3591,49.3591,49.2588,49.277,115351.0
2019-05-07 11:05:00,53.99,54.15,53.98,54.15,114245.0,49.2679,49.4139,49.2588,49.4139,114245.0
2019-05-07 11:10:00,54.14,54.18,54.09,54.16,123690.0,49.4048,49.4413,49.3591,49.423,123690.0
2019-05-07 11:15:00,54.17,54.18,54.09,54.16,133013.0,49.4321,49.4413,49.3591,49.423,133013.0
2019-05-07 11:20:00,54.15,54.16,54.0,54.0,116925.0,49.4139,49.423,49.277,49.277,116925.0
2019-05-07 11:25:00,54.0,54.17,53.97,54.16,100889.0,49.277,49.4321,49.2496,49.423,100889.0
2019-05-07 11:30:00,54.16,54.27,54.16,54.23,84563.0,49.423,49.5234,49.423,49.4869,84563.0
2019-05-07 11:35:00,54.23,54.23,54.1,54.22,81143.0,49.4869,49.4869,49.3683,49.4778,81143.0
2019-05-07 11:40:00,54.22,54.31,54.18,54.18,107148.0,49.4778,49.5599,49.4413,49.4413,107148.0
2019-05-07 11:45:00,54.18,54.23,54.16,54.18,120331.0,49.4413,49.4869,49.423,49.4413,120331.0
2019-05-07 11:50:00,54.18,54.18,54.08,54.16,79177.0,49.4413,49.4413,49.35,49.423,79177.0
2019-05-07 11:55:00,54.17,54.18,54.12,54.16,59029.0,49.4321,49.4413,49.3865,49.423,59029.0
2019-05-07 12:00:00,54.16,54.16,54.07,54.14,90163.0,49.423,49.423,49.3409,49.4048,90163.0
2019-05-07 12:05:00,54.13,54.23,54.13,54.21,87338.0,49.3956,49.4869,49.3956,49.4686,87338.0
2019-05-07 12:10:00,54.21,54.23,54.16,54.16,49291.0,49.4686,49.4869,49.423,49.423,49291.0
2019-05-07 12:15:00,54.16,54.24,54.16,54.24,67463.0,49.423,49.496,49.423,49.496,67463.0
2019-05-07 12:20:00,54.24,54.31,54.23,54.29,66583.0,49.496,49.5599,49.4869,49.5416,66583.0
2019-05-07 12:25:00,54.3,54.37,54.29,54.33,129359.0,49.5508,49.6147,49.5416,49.5782,129359.0
2019-05-07 12:30:00,54.34,54.37,54.3,54.32,76686.0,49.5873,49.6147,49.5508,49.569,76686.0
2019-05-07 12:35:00,54.32,54.36,54.29,54.31,91178.0,49.569,49.6055,49.5416,49.5599,91178.0
2019-05-07 12:40:00,54.31,54.31,54.25,54.26,58400.0,49.5599,49.5599,49.5051,49.5143,58400.0
2019-05-07 12:45:00,54.26,54.32,54.25,54.31,56095.0,49.5143,49.569,49.5051,49.5599,56095.0
2019-05-07 12:50:00,54.3,54.41,54.3,54.35,91404.0,49.5508,49.6512,49.5508,49.5964,91404.0
2019-05-07 12:55:00,54.35,54.35,54.22,54.23,68393.0,49.5964,49.5964,49.4778,49.4869,68393.0
2019-05-07 13:00:00,54.22,54.22,54.11,54.13,67552.0,49.4778,49.4778,49.3774,49.3956,67552.0
2019-05-07 13:05:00,54.13,54.16,54.06,54.08,86429.0,49.3956,49.423,49.3318,49.35,86429.0
2019-05-07 13:10:00,54.08,54.13,54.05,54.1,59049.0,49.35,49.3956,49.3226,49.3683,59049.0
2019-05-07 13:15:00,54.1,54.1,54.0,54.01,69251.0,49.3683,49.3683,49.277,49.2861,69251.0
2019-05-07 13:20:00,54.0,54.02,53.98,53.99,74221.0,49.277,49.2953,49.2588,49.2679,74221.0
2019-05-07 13:25:00,53.99,53.99,53.94,53.98,62664.0,49.2679,49.2679,49.2223,49.2588,62664.0
2019-05-07 13:30:00,53.97,53.99,53.89,53.97,99735.0,49.2496,49.2679,49.1766,49.2496,99735.0
2019-05-07 13:35:00,53.97,53.99,53.9,53.96,81313.0,49.2496,49.2679,49.1858,49.2405,81313.0
2019-05-07 13:40:00,53.95,53.96,53.82,53.85,112363.0,49.2314,49.2405,49.1128,49.1401,112363.0
2019-05-07 13:45:00,53.85,53.97,53.84,53.94,104114.0,49.1401,49.2496,49.131,49.2223,104114.0
2019-05-07 13:50:00,53.93,54.01,53.93,54.0,82189.0,49.2131,49.2861,49.2131,49.277,82189.0
2019-05-07 13:55:00,54.0,54.03,53.94,53.95,65577.0,49.277,49.3044,49.2223,49.2314,65577.0
2019-05-07 14:00:00,53.94,53.96,53.87,53.88,92365.0,49.2223,49.2405,49.1584,49.1675,92365.0
2019-05-07 14:05:00,53.89,54.02,53.86,54.0,117024.0,49.1766,49.2953,49.1493,49.277,117024.0
2019-05-07 14:10:00,54.0,54.02,53.91,53.94,90235.0,49.277,49.2953,49.1949,49.2223,90235.0
2019-05-07 14:15:00,53.95,53.99,53.91,53.98,117074.0,49.2314,49.2679,49.1949,49.2588,117074.0
2019-05-07 14:20:00,53.97,54.02,53.92,53.92,96624.0,49.2496,49.2953,49.204,49.204,96624.0
2019-05-07 14:25:00,53.93,53.97,53.84,53.86,129027.0,49.2131,49.2496,49.131,49.1493,129027.0
2019-05-07 14:30:00,53.86,53.89,53.72,53.74,150576.0,49.1493,49.1766,49.0215,49.0398,150576.0
2019-05-07 14:35:00,53.73,53.8,53.72,53.77,108744.0,49.0306,49.0945,49.0215,49.0671,108744.0
2019-05-07 14:40:00,53.77,53.83,53.73,53.74,116528.0,49.0671,49.1219,49.0306,49.0398,116528.0
2019-05-07 14:45:00,53.74,53.76,53.71,53.73,112520.0,49.0398,49.058,49.0124,49.0306,112520.0
2019-05-07 14:50:00,53.73,53.83,53.71,53.83,145055.0,49.0306,49.1219,49.0124,49.1219,145055.0
2019-05-07 14:55:00,53.83,53.89,53.81,53.85,115694.0,49.1219,49.1766,49.1036,49.1401,115694.0
2019-05-07 15:00:00,53.85,53.87,53.79,53.83,106355.0,49.1401,49.1584,49.0854,49.1219,106355.0
2019-05-07 15:05:00,53.83,53.88,53.76,53.87,126286.0,49.1219,49.1675,49.058,49.1584,126286.0
2019-05-07 15:10:00,53.86,53.93,53.83,53.89,142193.0,49.1493,49.2131,49.1219,49.1766,142193.0
2019-05-07 15:15:00,53.89,53.94,53.85,53.87,141454.0,49.1766,49.2223,49.1401,49.1584,141454.0
2019-05-07 15:20:00,53.87,53.92,53.78,53.8,146227.0,49.1584,49.204,49.0763,49.0945,146227.0
2019-05-07 15:25:00,53.8,53.84,53.76,53.81,103279.0,49.0945,49.131,49.058,49.1036,103279.0
2019-05-07 15:30:00,53.8,53.82,53.7,53.75,208219.0,49.0945,49.1128,49.0033,49.0489,208219.0
2019-05-07 15:35:00,53.75,53.77,53.65,53.67,168238.0,49.0489,49.0671,48.9576,48.9759,168238.0
2019-05-07 15:40:00,53.67,53.84,53.67,53.84,169705.0,48.9759,49.131,48.9759,49.131,169705.0
2019-05-07 15:45:00,53.84,53.88,53.8,53.84,191360.0,49.131,49.1675,49.0945,49.131,191360.0
2019-05-07 15:50:00,53.84,53.94,53.81,53.9,275143.0,49.131,49.2223,49.1036,49.1858,275143.0
2019-05-07 15:55:00,53.9,54.02,53.89,54.02,591833.0,49.1858,49.2953,49.1766,49.2953,591833.0
2019-05-08 09:30:00,54.35,54.35,53.91,54.05,324214.0,49.5964,49.5964,49.1949,49.3226,324214.0
2019-05-08 09:35:00,54.04,54.11,53.98,54.0,137196.0,49.3135,49.3774,49.2588,49.277,137196.0
2019-05-08 09:40:00,54.0,54.15,53.95,54.06,161609.0,49.277,49.4139,49.2314,49.3318,161609.0
2019-05-08 09:45:00,54.07,54.12,53.99,54.01,139534.0,49.3409,49.3865,49.2679,49.2861,139534.0
2019-05-08 09:50:00,54.0,54.0,53.82,53.85,123893.0,49.277,49.277,49.1128,49.1401,123893.0
2019-05-08 09:55:00,53.84,53.92,53.81,53.92,115671.0,49.131,49.204,49.1036,49.204,115671.0
2019-05-08 10:00:00,53.93,54.1,53.92,54.0,115791.0,49.2131,49.3683,49.204,49.277,115791.0
2019-05-08 10:05:00,54.0,54.09,54.0,54.01,155464.0,49.277,49.3591,49.277,49.2861,155464.0
2019-05-08 10:10:00,54.0,54.09,53.96,54.07,101575.0,49.277,49.3591,49.2405,49.3409,101575.0
2019-05-08 10:15:00,54.07,54.07,54.0,54.01,76152.0,49.3409,49.3409,49.277,49.2861,76152.0
2019-05-08 10:20:00,54.02,54.06,53.96,54.03,87665.0,49.2953,49.3318,49.2405,49.3044,87665.0
2019-05-08 10:25:00,54.03,54.07,53.99,54.01,75472.0,49.3044,49.3409,49.2679,49.2861,75472.0
2019-05-08 10:30:00,54.01,54.06,53.88,53.9,255066.0,49.2861,49.3318,49.1675,49.1858,255066.0
2019-05-08 10:35:00,53.9,53.94,53.87,53.94,80775.0,49.1858,49.2223,49.1584,49.2223,80775.0
2019-05-08 10:40:00,53.94,54.06,53.94,54.05,86607.0,49.2223,49.3318,49.2223,49.3226,86607.0
2019-05-08 10:45:00,54.04,54.08,54.01,54.01,86521.0,49.3135,49.35,49.2861,49.2861,86521.0
2019-05-08 10:50:00,54.01,54.12,54.01,54.11,67153.0,49.2861,49.3865,49.2861,49.3774,67153.0
2019-05-08 10:55:00,54.11,54.24,54.01,54.23,143737.0,49.3774,49.496,49.2861,49.4869,143737.0
2019-05-08 11:00:00,54.24,54.34,54.16,54.3,217081.0,49.496,49.5873,49.423,49.5508,217081.0
2019-05-08 11:05:00,54.3,54.37,54.25,54.27,96895.0,49.5508,49.6147,49.5051,49.5234,96895.0
2019-05-08 11:10:00,54.27,54.33,54.23,54.27,73736.0,49.5234,49.5782,49.4869,49.5234,73736.0
2019-05-08 11:15:00,54.27,54.36,54.25,54.27,85509.0,49.5234,49.6055,49.5051,49.5234,85509.0
2019-05-08 11:20:00,54.26,54.33,54.2,54.25,106303.0,49.5143,49.5782,49.4595,49.5051,106303.0
2019-05-08 11:25:00,54.25,54.32,54.22,54.23,94217.0,49.5051,49.569,49.4778,49.4869,94217.0
2019-05-08 11:30:00,54.24,54.25,54.1,54.16,158213.0,49.496,49.5051,49.3683,49.423,158213.0
2019-05-08 11:35:00,54.16,54.19,54.07,54.09,88594.0,49.423,49.4504,49.3409,49.3591,88594.0
2019-05-08 11:40:00,54.09,54.16,54.09,54.15,63366.0,49.3591,49.423,49.3591,49.4139,63366.0
2019-05-08 11:45:00,54.14,54.24,54.12,54.24,59264.0,49.4048,49.496,49.3865,49.496,59264.0
2019-05-08 11:50:00,54.24,54.27,54.22,54.23,62326.0,49.496,49.5234,49.4778,49.4869,62326.0
2019-05-08 11:55:00,54.23,54.31,54.23,54.25,74129.0,49.4869,49.5599,49.4869,49.5051,74129.0
2019-05-08 12:00:00,54.25,54.26,54.17,54.19,74188.0,49.5051,49.5143,49.4321,49.4504,74188.0
2019-05-08 12:05:00,54.2,54.24,54.09,54.11,94543.0,49.4595,49.496,49.3591,49.3774,94543.0
2019-05-08 12:10:00,54.11,54.17,54.1,54.16,53078.0,49.3774,49.4321,49.3683,49.423,53078.0
2019-05-08 12:15:00,54.16,54.22,54.16,54.21,59092.0,49.423,49.4778,49.423,49.4686,59092.0
2019-05-08 12:20:00,54.21,54.23,54.19,54.22,46692.0,49.4686,49.4869,49.4504,49.4778,46692.0
2019-05-08 12:25:00,54.22,54.29,54.2,54.28,57706.0,49.4778,49.5416,49.4595,49.5325,57706.0
2019-05-08 12:30:00,54.28,54.32,54.26,54.31,38666.0,49.5325,49.569,49.5143,49.5599,38666.0
2019-05-08 12:35:00,54.32,54.34,54.29,54.34,66998.0,49.569,49.5873,49.5416,49.5873,66998.0
2019-05-08 12:40:00,54.35,54.39,54.34,54.38,77767.0,49.5964,49.6329,49.5873,49.6238,77767.0
2019-05-08 12:45:00,54.39,54.43,54.37,54.38,66075.0,49.6329,49.6694,49.6147,49.6238,66075.0
2019-05-08 12:50:00,54.38,54.43,54.37,54.43,51790.0,49.6238,49.6694,49.6147,49.6694,51790.0
2019-05-08 12:55:00,54.43,54.43,54.37,54.39,109842.0,49.6694,49.6694,49.6147,49.6329,109842.0
2019-05-08 13:00:00,54.39,54.4,54.33,54.36,76805.0,49.6329,49.642,49.5782,49.6055,76805.0
2019-05-08 13:05:00,54.36,54.41,54.35,54.36,57309.0,49.6055,49.6512,49.5964,49.6055,57309.0
2019-05-08 13:10:00,54.35,54.36,54.27,54.28,81031.0,49.5964,49.6055,49.5234,49.5325,81031.0
2019-05-08 13:15:00,54.29,54.31,54.28,54.29,76974.0,49.5416,49.5599,49.5325,49.5416,76974.0
2019-05-08 13:20:00,54.28,54.31,54.27,54.29,150067.0,49.5325,49.5599,49.5234,49.5416,150067.0
2019-05-08 13:25:00,54.29,54.3,54.28,54.29,49074.0,49.5416,49.5508,49.5325,49.5416,49074.0
2019-05-08 13:30:00,54.3,54.3,54.26,54.28,113800.0,49.5508,49.5508,49.5143,49.5325,113800.0
2019-05-08 13:35:00,54.28,54.29,54.18,54.24,88410.0,49.5325,49.5416,49.4413,49.496,88410.0
2019-05-08 13:40:00,54.25,54.25,54.21,54.25,96980.0,49.5051,49.5051,49.4686,49.5051,96980.0
2019-05-08 13:45:00,54.25,54.28,54.19,54.23,80167.0,49.5051,49.5325,49.4504,49.4869,80167.0
2019-05-08 13:50:00,54.23,54.26,54.18,54.19,80030.0,49.4869,49.5143,49.4413,49.4504,80030.0
2019-05-08 13:55:00,54.19,54.2,54.18,54.19,77269.0,49.4504,49.4595,49.4413,49.4504,77269.0
2019-05-08 14:00:00,54.2,54.2,54.14,54.14,95255.0,49.4595,49.4595,49.4048,49.4048,95255.0
2019-05-08 14:05:00,54.15,54.18,54.14,54.16,101649.0,49.4139,49.4413,49.4048,49.423,101649.0
2019-05-08 14:10:00,54.15,54.15,54.1,54.12,74557.0,49.4139,49.4139,49.3683,49.3865,74557.0
2019-05-08 14:15:00,54.12,54.16,54.12,54.16,94729.0,49.3865,49.423,49.3865,49.423,94729.0
2019-05-08 14:20:00,54.16,54.19,54.14,54.18,105108.0,49.423,49.4504,49.4048,49.4413,105108.0
2019-05-08 14:25:00,54.17,54.22,54.17,54.19,80946.0,49.4321,49.4778,49.4321,49.4504,80946.0
2019-05-08 14:30:00,54.2,54.23,54.16,54.17,92441.0,49.4595,49.4869,49.423,49.4321,92441.0
2019-05-08 14:35:00,54.16,54.17,54.12,54.14,74243.0,49.423,49.4321,49.3865,49.4048,74243.0
2019-05-08 14:40:00,54.14,54.18,54.13,54.18,88220.0,49.4048,49.4413,49.3956,49.4413,88220.0
2019-05-08 14:45:00,54.18,54.18,54.12,54.15,79895.0,49.4413,49.4413,49.3865,49.4139,79895.0
2019-05-08 14:50:00,54.14,54.17,54.13,54.17,72832.0,49.4048,49.4321,49.3956,49.4321,72832.0
2019-05-08 14:55:00,54.16,54.18,54.14,54.18,95598.0,49.423,49.4413,49.4048,49.4413,95598.0
2019-05-08 15:00:00,54.18,54.23,54.17,54.19,192865.0,49.4413,49.4869,49.4321,49.4504,192865.0
2019-05-08 15:05:00,54.2,54.2,54.15,54.16,92617.0,49.4595,49.4595,49.4139,49.423,92617.0
2019-05-08 15:10:00,54.16,54.2,54.15,54.19,99285.0,49.423,49.4595,49.4139,49.4504,99285.0
2019-05-08 15:15:00,54.19,54.23,54.16,54.21,90742.0,49.4504,49.4869,49.423,49.4686,90742.0
2019-05-08 15:20:00,54.21,54.27,54.21,54.26,75321.0,49.4686,49.5234,49.4686,49.5143,75321.0
2019-05-08 15:25:00,54.26,54.28,54.24,54.28,146814.0,49.5143,49.5325,49.496,49.5325,146814.0
2019-05-08 15:30:00,54.28,54.29,54.22,54.22,122084.0,49.5325,49.5416,49.4778,49.4778,122084.0
2019-05-08 15:35:00,54.22,54.29,54.22,54.28,151538.0,49.4778,49.5416,49.4778,49.5325,151538.0
2019-05-08 15:40:00,54.27,54.31,54.26,54.27,142025.0,49.5234,49.5599,49.5143,49.5234,142025.0
2019-05-08 15:45:00,54.28,54.28,54.17,54.18,150356.0,49.5325,49.5325,49.4321,49.4413,150356.0
2019-05-08 15:50:00,54.19,54.19,54.08,54.1,188128.0,49.4504,49.4504,49.35,49.3683,188128.0
2019-05-08 15:55:00,54.1,54.1,53.98,54.0,489802.0,49.3683,49.3683,49.2588,49.277,489802.0
2019-05-09 09:30:00,53.46,53.53,53.25,53.46,353207.0,48.7842,48.8481,48.5926,48.7842,353207.0
2019-05-09 09:35:00,53.46,53.48,53.34,53.42,137742.0,48.7842,48.8025,48.6747,48.7477,137742.0
2019-05-09 09:40:00,53.42,53.42,53.28,53.3,131270.0,48.7477,48.7477,48.62,48.6382,131270.0
2019-05-09 09:45:00,53.3,53.36,53.23,53.29,157633.0,48.6382,48.693,48.5744,48.6291,157633.0
2019-05-09 09:50:00,53.28,53.29,53.17,53.25,104824.0,48.62,48.6291,48.5196,48.5926,104824.0
2019-05-09 09:55:00,53.23,53.44,53.21,53.39,110273.0,48.5744,48.766,48.5561,48.7204,110273.0
2019-05-09 10:00:00,53.39,53.4,53.19,53.21,116484.0,48.7204,48.7295,48.5379,48.5561,116484.0
2019-05-09 10:05:00,53.21,53.27,53.16,53.2,127298.0,48.5561,48.6109,48.5105,48.547,127298.0
2019-05-09 10:10:00,53.19,53.28,53.19,53.25,78799.0,48.5379,48.62,48.5379,48.5926,78799.0
2019-05-09 10:15:00,53.25,53.29,53.23,53.27,92411.0,48.5926,48.6291,48.5744,48.6109,92411.0
2019-05-09 10:20:00,53.27,53.27,53.13,53.13,86765.0,48.6109,48.6109,48.4831,48.4831,86765.0
2019-05-09 10:25:00,53.13,53.21,53.08,53.17,109516.0,48.4831,48.5561,48.4375,48.5196,109516.0
2019-05-09 10:30:00,53.17,53.28,53.13,53.27,104951.0,48.5196,48.62,48.4831,48.6109,104951.0
2019-05-09 10:35:00,53.28,53.3,53.23,53.25,89003.0,48.62,48.6382,48.5744,48.5926,89003.0
2019-05-09 10:40:00,53.26,53.4,53.25,53.37,78146.0,48.6017,48.7295,48.5926,48.7021,78146.0
2019-05-09 10:45:00,53.37,53.42,53.34,53.38,92738.0,48.7021,48.7477,48.6747,48.7112,92738.0
2019-05-09 10:50:00,53.37,53.37,53.29,53.33,80488.0,48.7021,48.7021,48.6291,48.6656,80488.0
2019-05-09 10:55:00,53.33,53.38,53.27,53.33,128094.0,48.6656,48.7112,48.6109,48.6656,128094.0
2019-05-09 11:00:00,53.33,53.43,53.31,53.37,202460.0,48.6656,48.7569,48.6474,48.7021,202460.0
2019-05-09 11:05:00,53.37,53.41,53.32,53.35,92247.0,48.7021,48.7386,48.6565,48.6839,92247.0
2019-05-09 11:10:00,53.34,53.39,53.28,53.39,122250.0,48.6747,48.7204,48.62,48.7204,122250.0
2019-05-09 11:15:00,53.39,53.47,53.37,53.4,136217.0,48.7204,48.7934,48.7021,48.7295,136217.0
2019-05-09 11:20:00,53.4,53.44,53.35,53.38,101424.0,48.7295,48.766,48.6839,48.7112,101424.0
2019-05-09 11:25:00,53.38,53.42,53.29,53.36,81634.0,48.7112,48.7477,48.6291,48.693,81634.0
2019-05-09 11:30:00,53.35,53.41,53.34,53.41,118081.0,48.6839,48.7386,48.6747,48.7386,118081.0
2019-05-09 11:35:00,53.4,53.47,53.4,53.43,100330.0,48.7295,48.7934,48.7295,48.7569,100330.0
2019-05-09 11:40:00,53.43,53.48,53.39,53.47,139404.0,48.7569,48.8025,48.7204,48.7934,139404.0
2019-05-09 11:45:00,53.47,53.56,53.46,53.55,89997.0,48.7934,48.8755,48.7842,48.8664,89997.0
2019-05-09 11:50:00,53.55,53.66,53.54,53.65,115172.0,48.8664,48.9668,48.8572,48.9576,115172.0
2019-05-09 11:55:00,53.65,53.69,53.62,53.68,73764.0,48.9576,48.9941,48.9302,48.985,73764.0
2019-05-09 12:00:00,53.68,53.7,53.62,53.66,79911.0,48.985,49.0033,48.9302,48.9668,79911.0
2019-05-09 12:05:00,53.65,53.7,53.61,53.69,96339.0,48.9576,49.0033,48.9211,48.9941,96339.0
2019-05-09 12:10:00,53.69,53.74,53.67,53.73,81523.0,48.9941,49.0398,48.9759,49.0306,81523.0
2019-05-09 12:15:00,53.73,53.82,53.71,53.77,91445.0,49.0306,49.1128,49.0124,49.0671,91445.0
2019-05-09 12:20:00,53.76,53.8,53.72,53.72,84889.0,49.058,49.0945,49.0215,49.0215,84889.0
2019-05-09 12:25:00,53.73,53.9,53.72,53.84,231908.0,49.0306,49.1858,49.0215,49.131,231908.0
2019-05-09 12:30:00,53.85,53.97,53.85,53.93,146150.0,49.1401,49.2496,49.1401,49.2131,146150.0
2019-05-09 12:35:00,53.93,54.12,53.93,54.1,125052.0,49.2131,49.3865,49.2131,49.3683,125052.0
2019-05-09 12:40:00,54.1,54.23,54.02,54.03,145914.0,49.3683,49.4869,49.2953,49.3044,145914.0
2019-05-09 12:45:00,54.03,54.06,53.96,54.0,112221.0,49.3044,49.3318,49.2405,49.277,112221.0
2019-05-09 12:50:00,54.0,54.09,53.98,54.05,91873.0,49.277,49.3591,49.2588,49.3226,91873.0
2019-05-09 12:55:00,54.05,54.11,54.0,54.02,74454.0,49.3226,49.3774,49.277,49.2953,74454.0
2019-05-09 13:00:00,54.02,54.12,54.02,54.06,119558.0,49.2953,49.3865,49.2953,49.3318,119558.0
2019-05-09 13:05:00,54.06,54.08,54.0,54.01,48110.0,49.3318,49.35,49.277,49.2861,48110.0
2019-05-09 13:10:00,54.0,54.06,53.96,54.05,78607.0,49.277,49.3318,49.2405,49.3226,78607.0
2019-05-09 13:15:00,54.05,54.08,53.94,53.95,66930.0,49.3226,49.35,49.2223,49.2314,66930.0
2019-05-09 13:20:00,53.95,54.01,53.92,54.0,59857.0,49.2314,49.2861,49.204,49.277,59857.0
2019-05-09 13:25:00,54.01,54.02,53.93,53.95,55129.0,49.2861,49.2953,49.2131,49.2314,55129.0
2019-05-09 13:30:00,53.95,53.98,53.92,53.96,77637.0,49.2314,49.2588,49.204,49.2405,77637.0
2019-05-09 13:35:00,53.96,54.02,53.89,54.02,89308.0,49.2405,49.2953,49.1766,49.2953,89308.0
2019-05-09 13:40:00,54.02,54.06,53.99,54.03,52820.0,49.2953,49.3318,49.2679,49.3044,52820.0
2019-05-09 13:45:00,54.04,54.2,54.04,54.19,59255.0,49.3135,49.4595,49.3135,49.4504,59255.0
2019-05-09 13:50:00,54.18,54.18,54.07,54.09,80552.0,49.4413,49.4413,49.3409,49.3591,80552.0
2019-05-09 13:55:00,54.09,54.11,54.04,54.06,52898.0,49.3591,49.3774,49.3135,49.3318,52898.0
2019-05-09 14:00:00,54.06,54.15,54.02,54.03,131646.0,49.3318,49.4139,49.2953,49.3044,131646.0
2019-05-09 14:05:00,54.04,54.15,54.04,54.14,333403.0,49.3135,49.4139,49.3135,49.4048,333403.0
2019-05-09 14:10:00,54.14,54.19,54.09,54.19,76569.0,49.4048,49.4504,49.3591,49.4504,76569.0
2019-05-09 14:15:00,54.18,54.3,54.18,54.27,103251.0,49.4413,49.5508,49.4413,49.5234,103251.0
2019-05-09 14:20:00,54.27,54.32,54.23,54.23,96477.0,49.5234,49.569,49.4869,49.4869,96477.0
2019-05-09 14:25:00,54.22,54.27,54.2,54.27,70652.0,49.4778,49.5234,49.4595,49.5234,70652.0
2019-05-09 14:30:00,54.27,54.32,54.25,54.27,97402.0,49.5234,49.569,49.5051,49.5234,97402.0
2019-05-09 14:35:00,54.27,54.33,54.26,54.28,86941.0,49.5234,49.5782,49.5143,49.5325,86941.0
2019-05-09 14:40:00,54.28,54.35,54.27,54.3,90484.0,49.5325,49.5964,49.5234,49.5508,90484.0
2019-05-09 14:45:00,54.31,54.31,54.23,54.24,69355.0,49.5599,49.5599,49.4869,49.496,69355.0
2019-05-09 14:50:00,54.24,54.29,54.23,54.25,83316.0,49.496,49.5416,49.4869,49.5051,83316.0
2019-05-09 14:55:00,54.24,54.27,54.15,54.18,104175.0,49.496,49.5234,49.4139,49.4413,104175.0
2019-05-09 15:00:00,54.17,54.18,54.09,54.13,132894.0,49.4321,49.4413,49.3591,49.3956,132894.0
2019-05-09 15:05:00,54.13,54.14,54.04,54.06,111781.0,49.3956,49.4048,49.3135,49.3318,111781.0
2019-05-09 15:10:00,54.05,54.1,54.02,54.09,114059.0,49.3226,49.3683,49.2953,49.3591,114059.0
2019-05-09 15:15:00,54.09,54.12,54.07,54.11,73172.0,49.3591,49.3865,49.3409,49.3774,73172.0
2019-05-09 15:20:00,54.12,54.13,54.09,54.1,91463.0,49.3865,49.3956,49.3591,49.3683,91463.0
2019-05-09 15:25:00,54.09,54.2,54.09,54.19,91798.0,49.3591,49.4595,49.3591,49.4504,91798.0
2019-05-09 15:30:00,54.2,54.28,54.19,54.26,171231.0,49.4595,49.5325,49.4504,49.5143,171231.0
2019-05-09 15:35:00,54.26,54.29,54.23,54.29,165514.0,49.5143,49.5416,49.4869,49.5416,165514.0
2019-05-09 15:40:00,54.28,54.29,54.22,54.24,176769.0,49.5325,49.5416,49.4778,49.496,176769.0
2019-05-09 15:45:00,54.24,54.3,54.13,54.14,206448.0,49.496,49.5508,49.3956,49.4048,206448.0
2019-05-09 15:50:00,54.14,54.2,54.12,54.2,180658.0,49.4048,49.4595,49.3865,49.4595,180658.0
2019-05-09 15:55:00,54.18,54.27,54.18,54.24,326501.0,49.4413,49.5234,49.4413,49.496,326501.0
2019-05-10 09:30:00,53.77,53.9,53.72,53.88,418378.0,49.0671,49.1858,49.0215,49.1675,418378.0
2019-05-10 09:35:00,53.89,53.96,53.81,53.91,167422.0,49.1766,49.2405,49.1036,49.1949,167422.0
2019-05-10 09:40:00,53.91,54.03,53.88,53.99,109454.0,49.1949,49.3044,49.1675,49.2679,109454.0
2019-05-10 09:45:00,53.99,54.04,53.94,54.0,154609.0,49.2679,49.3135,49.2223,49.277,154609.0
2019-05-10 09:50:00,54.0,54.01,53.93,53.99,218188.0,49.277,49.2861,49.2131,49.2679,218188.0
2019-05-10 09:55:00,53.99,54.05,53.98,53.98,113023.0,49.2679,49.3226,49.2588,49.2588,113023.0
2019-05-10 10:00:00,53.99,54.0,53.87,53.88,325490.0,49.2679,49.277,49.1584,49.1675,325490.0
2019-05-10 10:05:00,53.88,53.92,53.83,53.91,115135.0,49.1675,49.204,49.1219,49.1949,115135.0
2019-05-10 10:10:00,53.91,53.91,53.77,53.79,86875.0,49.1949,49.1949,49.0671,49.0854,86875.0
2019-05-10 10:15:00,53.78,53.82,53.67,53.82,78358.0,49.0763,49.1128,48.9759,49.1128,78358.0
2019-05-10 10:20:00,53.82,53.83,53.75,53.75,104606.0,49.1128,49.1219,49.0489,49.0489,104606.0
2019-05-10 10:25:00,53.75,53.87,53.74,53.83,98474.0,49.0489,49.1584,49.0398,49.1219,98474.0
2019-05-10 10:30:00,53.82,53.82,53.73,53.75,95793.0,49.1128,49.1128,49.0306,49.0489,95793.0
2019-05-10 10:35:00,53.75,53.77,53.64,53.72,98516.0,49.0489,49.0671,48.9485,49.0215,98516.0
2019-05-10 10:40:00,53.72,53.72,53.55,53.65,93396.0,49.0215,49.0215,48.8664,48.9576,93396.0
2019-05-10 10:45:00,53.65,53.76,53.64,53.73,69501.0,48.9576,49.058,48.9485,49.0306,69501.0
2019-05-10 10:50:00,53.74,53.76,53.67,53.72,79323.0,49.0398,49.058,48.9759,49.0215,79323.0
2019-05-10 10:55:00,53.72,53.73,53.59,53.65,93109.0,49.0215,49.0306,48.9029,48.9576,93109.0
2019-05-10 11:00:00,53.64,53.66,53.51,53.58,98032.0,48.9485,48.9668,48.8299,48.8937,98032.0
2019-05-10 11:05:00,53.58,53.64,53.56,53.61,111890.0,48.8937,48.9485,48.8755,48.9211,111890.0
2019-05-10 11:10:00,53.61,53.65,53.54,53.58,74560.0,48.9211,48.9576,48.8572,48.8937,74560.0
2019-05-10 11:15:00,53.58,53.67,53.55,53.67,77400.0,48.8937,48.9759,48.8664,48.9759,77400.0
2019-05-10 11:20:00,53.68,53.74,53.66,53.68,114684.0,48.985,49.0398,48.9668,48.985,114684.0
2019-05-10 11:25:00,53.67,53.7,53.57,53.57,97471.0,48.9759,49.0033,48.8846,48.8846,97471.0
2019-05-10 11:30:00,53.57,53.63,53.54,53.57,70903.0,48.8846,48.9394,48.8572,48.8846,70903.0
2019-05-10 11:35:00,53.58,53.71,53.56,53.67,99045.0,48.8937,49.0124,48.8755,48.9759,99045.0
2019-05-10 11:40:00,53.67,53.69,53.54,53.62,67544.0,48.9759,48.9941,48.8572,48.9302,67544.0
2019-05-10 11:45:00,53.62,53.64,53.56,53.57,78108.0,48.9302,48.9485,48.8755,48.8846,78108.0
2019-05-10 11:50:00,53.56,53.73,53.55,53.72,126252.0,48.8755,49.0306,48.8664,49.0215,126252.0
2019-05-10 11:55:00,53.72,53.77,53.57,53.68,183376.0,49.0215,49.0671,48.8846,48.985,183376.0
2019-05-10 12:00:00,53.68,53.82,53.68,53.81,83731.0,48.985,49.1128,48.985,49.1036,83731.0
2019-05-10 12:05:00,53.81,53.83,53.72,53.75,63601.0,49.1036,49.1219,49.0215,49.0489,63601.0
2019-05-10 12:10:00,53.75,53.91,53.74,53.88,82298.0,49.0489,49.1949,49.0398,49.1675,82298.0
2019-05-10 12:15:00,53.88,54.0,53.87,54.0,95565.0,49.1675,49.277,49.1584,49.277,95565.0
2019-05-10 12:20:00,53.99,54.01,53.93,53.94,104508.0,49.2679,49.2861,49.2131,49.2223,104508.0
2019-05-10 12:25:00,53.95,54.08,53.94,54.07,90225.0,49.2314,49.35,49.2223,49.3409,90225.0
2019-05-10 12:30:00,54.06,54.2,54.02,54.16,101620.0,49.3318,49.4595,49.2953,49.423,101620.0
2019-05-10 12:35:00,54.16,54.18,54.12,54.18,65499.0,49.423,49.4413,49.3865,49.4413,65499.0
2019-05-10 12:40:00,54.17,54.23,54.12,54.23,70041.0,49.4321,49.4869,49.3865,49.4869,70041.0
2019-05-10 12:45:00,54.22,54.22,54.14,54.17,52706.0,49.4778,49.4778,49.4048,49.4321,52706.0
2019-05-10 12:50:00,54.17,54.31,54.16,54.28,123939.0,49.4321,49.5599,49.423,49.5325,123939.0
2019-05-10 12:55:00,54.28,54.31,54.24,54.24,82072.0,49.5325,49.5599,49.496,49.496,82072.0
2019-05-10 13:00:00,54.25,54.36,54.19,54.34,140756.0,49.5051,49.6055,49.4504,49.5873,140756.0
2019-05-10 13:05:00,54.34,54.35,54.25,54.3,55461.0,49.5873,49.5964,49.5051,49.5508,55461.0
2019-05-10 13:10:00,54.3,54.35,54.27,54.33,80706.0,49.5508,49.5964,49.5234,49.5782,80706.0
2019-05-10 13:15:00,54.33,54.43,54.28,54.42,148927.0,49.5782,49.6694,49.5325,49.6603,148927.0
2019-05-10 13:20:00,54.42,54.52,54.41,54.46,152612.0,49.6603,49.7515,49.6512,49.6968,152612.0
2019-05-10 13:25:00,54.46,54.5,54.41,54.43,75192.0,49.6968,49.7333,49.6512,49.6694,75192.0
2019-05-10 13:30:00,54.44,54.51,54.41,54.51,92638.0,49.6785,49.7424,49.6512,49.7424,92638.0
2019-05-10 13:35:00,54.51,54.53,54.48,54.48,60026.0,49.7424,49.7607,49.715,49.715,60026.0
2019-05-10 13:40:00,54.48,54.54,54.48,54.51,63765.0,49.715,49.7698,49.715,49.7424,63765.0
2019-05-10 13:45:00,54.5,54.64,54.49,54.62,117321.0,49.7333,49.861,49.7242,49.8428,117321.0
2019-05-10 13:50:00,54.62,54.65,54.6,54.6,75440.0,49.8428,49.8702,49.8245,49.8245,75440.0
2019-05-10 13:55:00,54.59,54.61,54.54,54.58,65507.0,49.8154,49.8337,49.7698,49.8063,65507.0
2019-05-10 14:00:00,54.58,54.64,54.53,54.63,106225.0,49.8063,49.861,49.7607,49.8519,106225.0
2019-05-10 14:05:00,54.63,54.64,54.59,54.62,69456.0,49.8519,49.861,49.8154,49.8428,69456.0
2019-05-10 14:10:00,54.62,54.62,54.53,54.54,76378.0,49.8428,49.8428,49.7607,49.7698,76378.0
2019-05-10 14:15:00,54.53,54.53,54.45,54.47,86812.0,49.7607,49.7607,49.6877,49.7059,86812.0
2019-05-10 14:20:00,54.47,54.5,54.43,54.46,75201.0,49.7059,49.7333,49.6694,49.6968,75201.0
2019-05-10 14:25:00,54.45,54.49,54.42,54.48,67958.0,49.6877,49.7242,49.6603,49.715,67958.0
2019-05-10 14:30:00,54.48,54.54,54.47,54.52,73039.0,49.715,49.7698,49.7059,49.7515,73039.0
2019-05-10 14:35:00,54.52,54.58,54.47,54.58,62324.0,49.7515,49.8063,49.7059,49.8063,62324.0
2019-05-10 14:40:00,54.58,54.62,54.56,54.57,85649.0,49.8063,49.8428,49.788,49.7972,85649.0
2019-05-10 14:45:00,54.56,54.6,54.56,54.6,62031.0,49.788,49.8245,49.788,49.8245,62031.0
2019-05-10 14:50:00,54.59,54.68,54.58,54.64,97960.0,49.8154,49.8975,49.8063,49.861,97960.0
2019-05-10 14:55:00,54.65,54.67,54.6,54.64,72263.0,49.8702,49.8884,49.8245,49.861,72263.0
2019-05-10 15:00:00,54.64,54.73,54.63,54.73,108005.0,49.861,49.9432,49.8519,49.9432,108005.0
2019-05-10 15:05:00,54.73,54.74,54.67,54.68,103397.0,49.9432,49.9523,49.8884,49.8975,103397.0
2019-05-10 15:10:00,54.68,54.75,54.65,54.75,118273.0,49.8975,49.9614,49.8702,49.9614,118273.0
2019-05-10 15:15:00,54.75,54.88,54.71,54.85,154306.0,49.9614,50.08,49.9249,50.0527,154306.0
2019-05-10 15:20:00,54.85,54.9,54.82,54.87,131084.0,50.0527,50.0983,50.0253,50.0709,131084.0
2019-05-10 15:25:00,54.87,54.97,54.87,54.91,104647.0,50.0709,50.1622,50.0709,50.1074,104647.0
2019-05-10 15:30:00,54.9,54.91,54.74,54.75,168134.0,50.0983,50.1074,49.9523,49.9614,168134.0
2019-05-10 15:35:00,54.75,54.76,54.67,54.69,158209.0,49.9614,49.9705,49.8884,49.9067,158209.0
2019-05-10 15:40:00,54.7,54.7,54.61,54.66,180681.0,49.9158,49.9158,49.8337,49.8793,180681.0
2019-05-10 15:45:00,54.66,54.69,54.56,54.57,286012.0,49.8793,49.9067,49.788,49.7972,286012.0
2019-05-10 15:50:00,54.56,54.62,54.54,54.59,231606.0,49.788,49.8428,49.7698,49.8154,231606.0
2019-05-10 15:55:00,54.58,54.72,54.5,54.69,744523.0,49.8063,49.934,49.7333,49.9067,744523.0
2019-05-13 09:30:00,53.72,53.95,53.63,53.86,333531.0,49.0215,49.2314,48.9394,49.1493,333531.0
2019-05-13 09:35:00,53.86,53.89,53.7,53.86,140287.0,49.1493,49.1766,49.0033,49.1493,140287.0
2019-05-13 09:40:00,53.86,53.95,53.75,53.81,123919.0,49.1493,49.2314,49.0489,49.1036,123919.0
2019-05-13 09:45:00,53.81,53.85,53.73,53.74,363920.0,49.1036,49.1401,49.0306,49.0398,363920.0
2019-05-13 09:50:00,53.74,53.74,53.41,53.42,189937.0,49.0398,49.0398,48.7386,48.7477,189937.0
2019-05-13 09:55:00,53.41,53.52,53.39,53.51,199659.0,48.7386,48.839,48.7204,48.8299,199659.0
2019-05-13 10:00:00,53.51,53.55,53.44,53.51,157747.0,48.8299,48.8664,48.766,48.8299,157747.0
2019-05-13 10:05:00,53.5,53.6,53.41,53.58,152496.0,48.8207,48.912,48.7386,48.8937,152496.0
2019-05-13 10:10:00,53.58,53.63,53.53,53.63,85299.0,48.8937,48.9394,48.8481,48.9394,85299.0
2019-05-13 10:15:00,53.62,53.69,53.56,53.6,108276.0,48.9302,48.9941,48.8755,48.912,108276.0
2019-05-13 10:20:00,53.59,53.59,53.5,53.57,82971.0,48.9029,48.9029,48.8207,48.8846,82971.0
2019-05-13 10:25:00,53.57,53.59,53.44,53.52,90155.0,48.8846,48.9029,48.766,48.839,90155.0
2019-05-13 10:30:00,53.51,53.57,53.42,53.53,123338.0,48.8299,48.8846,48.7477,48.8481,123338.0
2019-05-13 10:35:00,53.54,53.63,53.48,53.55,105299.0,48.8572,48.9394,48.8025,48.8664,105299.0
2019-05-13 10:40:00,53.56,53.62,53.55,53.59,71454.0,48.8755,48.9302,48.8664,48.9029,71454.0
2019-05-13 10:45:00,53.59,53.61,53.51,53.52,71789.0,48.9029,48.9211,48.8299,48.839,71789.0
2019-05-13 10:50:00,53.51,53.65,53.51,53.61,81767.0,48.8299,48.9576,48.8299,48.9211,81767.0
2019-05-13 10:55:00,53.62,53.67,53.55,53.63,76594.0,48.9302,48.9759,48.8664,48.9394,76594.0
2019-05-13 11:00:00,53.62,53.68,53.55,53.56,92218.0,48.9302,48.985,48.8664,48.8755,92218.0
2019-05-13 11:05:00,53.56,53.69,53.56,53.61,56433.0,48.8755,48.9941,48.8755,48.9211,56433.0
2019-05-13 11:10:00,53.61,53.7,53.58,53.68,66600.0,48.9211,49.0033,48.8937,48.985,66600.0
2019-05-13 11:15:00,53.67,53.67,53.5,53.57,77960.0,48.9759,48.9759,48.8207,48.8846,77960.0
2019-05-13 11:20:00,53.56,53.72,53.55,53.66,77522.0,48.8755,49.0215,48.8664,48.9668,77522.0
2019-05-13 11:25:00,53.66,53.68,53.6,53.63,68376.0,48.9668,48.985,48.912,48.9394,68376.0
2019-05-13 11:30:00,53.64,53.7,53.6,53.66,70449.0,48.9485,49.0033,48.912,48.9668,70449.0
2019-05-13 11:35:00,53.65,53.65,53.57,53.61,69595.0,48.9576,48.9576,48.8846,48.9211,69595.0
2019-05-13 11:40:00,53.61,53.68,53.6,53.64,68556.0,48.9211,48.985,48.912,48.9485,68556.0
2019-05-13 11:45:00,53.65,53.68,53.61,53.64,72931.0,48.9576,48.985,48.9211,48.9485,72931.0
2019-05-13 11:50:00,53.65,53.65,53.58,53.62,65580.0,48.9576,48.9576,48.8937,48.9302,65580.0
2019-05-13 11:55:00,53.62,53.78,53.6,53.78,99673.0,48.9302,49.0763,48.912,49.0763,99673.0
2019-05-13 12:00:00,53.77,53.77,53.66,53.69,71758.0,49.0671,49.0671,48.9668,48.9941,71758.0
2019-05-13 12:05:00,53.69,53.72,53.59,53.6,52512.0,48.9941,49.0215,48.9029,48.912,52512.0
2019-05-13 12:10:00,53.61,53.66,53.6,53.61,60654.0,48.9211,48.9668,48.912,48.9211,60654.0
2019-05-13 12:15:00,53.62,53.65,53.55,53.65,56996.0,48.9302,48.9576,48.8664,48.9576,56996.0
2019-05-13 12:20:00,53.65,53.67,53.6,53.61,58034.0,48.9576,48.9759,48.912,48.9211,58034.0
2019-05-13 12:25:00,53.61,53.61,53.54,53.57,51926.0,48.9211,48.9211,48.8572,48.8846,51926.0
2019-05-13 12:30:00,53.57,53.58,53.5,53.5,49401.0,48.8846,48.8937,48.8207,48.8207,49401.0
2019-05-13 12:35:00,53.49,53.64,53.49,53.56,123149.0,48.8116,48.9485,48.8116,48.8755,123149.0
2019-05-13 12:40:00,53.56,53.59,53.54,53.56,50886.0,48.8755,48.9029,48.8572,48.8755,50886.0
2019-05-13 12:45:00,53.57,53.67,53.57,53.65,39346.0,48.8846,48.9759,48.8846,48.9576,39346.0
2019-05-13 12:50:00,53.65,53.65,53.56,53.57,90938.0,48.9576,48.9576,48.8755,48.8846,90938.0
2019-05-13 12:55:00,53.57,53.57,53.5,53.51,86093.0,48.8846,48.8846,48.8207,48.8299,86093.0
2019-05-13 13:00:00,53.5,53.51,53.44,53.47,53846.0,48.8207,48.8299,48.766,48.7934,53846.0
2019-05-13 13:05:00,53.45,53.51,53.44,53.46,45502.0,48.7751,48.8299,48.766,48.7842,45502.0
2019-05-13 13:10:00,53.46,53.48,53.43,53.47,54060.0,48.7842,48.8025,48.7569,48.7934,54060.0
2019-05-13 13:15:00,53.48,53.52,53.43,53.44,62441.0,48.8025,48.839,48.7569,48.766,62441.0
2019-05-13 13:20:00,53.44,53.47,53.41,53.46,42588.0,48.766,48.7934,48.7386,48.7842,42588.0
2019-05-13 13:25:00,53.47,53.49,53.42,53.43,43522.0,48.7934,48.8116,48.7477,48.7569,43522.0
2019-05-13 13:30:00,53.42,53.48,53.41,53.45,67990.0,48.7477,48.8025,48.7386,48.7751,67990.0
2019-05-13 13:35:00,53.45,53.61,53.43,53.53,96300.0,48.7751,48.9211,48.7569,48.8481,96300.0
2019-05-13 13:40:00,53.54,53.59,53.53,53.53,57214.0,48.8572,48.9029,48.8481,48.8481,57214.0
2019-05-13 13:45:00,53.53,53.61,53.5,53.57,58742.0,48.8481,48.9211,48.8207,48.8846,58742.0
2019-05-13 13:50:00,53.57,53.62,53.55,53.61,39479.0,48.8846,48.9302,48.8664,48.9211,39479.0
2019-05-13 13:55:00,53.61,53.66,53.59,53.64,62994.0,48.9211,48.9668,48.9029,48.9485,62994.0
2019-05-13 14:00:00,53.64,53.68,53.6,53.65,65201.0,48.9485,48.985,48.912,48.9576,65201.0
2019-05-13 14:05:00,53.65,53.72,53.65,53.68,69813.0,48.9576,49.0215,48.9576,48.985,69813.0
2019-05-13 14:10:00,53.67,53.68,53.58,53.59,68491.0,48.9759,48.985,48.8937,48.9029,68491.0
2019-05-13 14:15:00,53.58,53.61,53.57,53.59,57903.0,48.8937,48.9211,48.8846,48.9029,57903.0
2019-05-13 14:20:00,53.6,53.7,53.59,53.7,118198.0,48.912,49.0033,48.9029,49.0033,118198.0
2019-05-13 14:25:00,53.71,53.84,53.7,53.76,182938.0,49.0124,49.131,49.0033,49.058,182938.0
2019-05-13 14:30:00,53.77,53.79,53.71,53.74,70482.0,49.0671,49.0854,49.0124,49.0398,70482.0
2019-05-13 14:35:00,53.74,53.79,53.7,53.76,68817.0,49.0398,49.0854,49.0033,49.058,68817.0
2019-05-13 14:40:00,53.76,53.78,53.62,53.64,104885.0,49.058,49.0763,48.9302,48.9485,104885.0
2019-05-13 14:45:00,53.64,53.79,53.64,53.77,65209.0,48.9485,49.0854,48.9485,49.0671,65209.0
2019-05-13 14:50:00,53.77,53.86,53.77,53.82,91636.0,49.0671,49.1493,49.0671,49.1128,91636.0
2019-05-13 14:55:00,53.81,53.88,53.81,53.81,71445.0,49.1036,49.1675,49.1036,49.1036,71445.0
2019-05-13 15:00:00,53.81,53.88,53.73,53.75,100549.0,49.1036,49.1675,49.0306,49.0489,100549.0
2019-05-13 15:05:00,53.75,53.85,53.73,53.76,100353.0,49.0489,49.1401,49.0306,49.058,100353.0
2019-05-13 15:10:00,53.76,53.8,53.73,53.73,101571.0,49.058,49.0945,49.0306,49.0306,101571.0
2019-05-13 15:15:00,53.73,53.79,53.69,53.71,79513.0,49.0306,49.0854,48.9941,49.0124,79513.0
2019-05-13 15:20:00,53.71,53.72,53.53,53.55,144143.0,49.0124,49.0215,48.8481,48.8664,144143.0
2019-05-13 15:25:00,53.54,53.61,53.52,53.57,106933.0,48.8572,48.9211,48.839,48.8846,106933.0
2019-05-13 15:30:00,53.56,53.56,53.44,53.5,124652.0,48.8755,48.8755,48.766,48.8207,124652.0
2019-05-13 15:35:00,53.5,53.51,53.43,53.47,164208.0,48.8207,48.8299,48.7569,48.7934,164208.0
2019-05-13 15:40:00,53.47,53.52,53.42,53.44,169458.0,48.7934,48.839,48.7477,48.766,169458.0
2019-05-13 15:45:00,53.45,53.53,53.43,53.51,292342.0,48.7751,48.8481,48.7569,48.8299,292342.0
2019-05-13 15:50:00,53.52,53.54,53.41,53.49,363909.0,48.839,48.8572,48.7386,48.8116,363909.0
2019-05-13 15:55:00,53.49,53.51,53.42,53.42,763107.0,48.8116,48.8299,48.7477,48.7477,763107.0
2019-05-14 09:30:00,53.64,53.78,53.36,53.72,362039.0,48.9485,49.0763,48.693,49.0215,362039.0
2019-05-14 09:35:00,53.72,53.92,53.71,53.92,144809.0,49.0215,49.204,49.0124,49.204,144809.0
2019-05-14 09:40:00,53.93,53.99,53.84,53.89,107558.0,49.2131,49.2679,49.131,49.1766,107558.0
2019-05-14 09:45:00,53.88,53.94,53.78,53.78,109144.0,49.1675,49.2223,49.0763,49.0763,109144.0
2019-05-14 09:50:00,53.78,54.0,53.78,54.0,130612.0,49.0763,49.277,49.0763,49.277,130612.0
2019-05-14 09:55:00,53.99,54.06,53.9,53.97,152493.0,49.2679,49.3318,49.1858,49.2496,152493.0
2019-05-14 10:00:00,53.97,54.14,53.97,54.06,185254.0,49.2496,49.4048,49.2496,49.3318,185254.0
2019-05-14 10:05:00,54.05,54.18,54.01,54.17,147282.0,49.3226,49.4413,49.2861,49.4321,147282.0
2019-05-14 10:10:00,54.17,54.22,54.12,54.19,147686.0,49.4321,49.4778,49.3865,49.4504,147686.0
2019-05-14 10:15:00,54.2,54.33,54.18,54.31,144424.0,49.4595,49.5782,49.4413,49.5599,144424.0
2019-05-14 10:20:00,54.31,54.36,54.27,54.29,100264.0,49.5599,49.6055,49.5234,49.5416,100264.0
2019-05-14 10:25:00,54.28,54.43,54.25,54.41,257884.0,49.5325,49.6694,49.5051,49.6512,257884.0
2019-05-14 10:30:00,54.41,54.48,54.31,54.32,177144.0,49.6512,49.715,49.5599,49.569,177144.0
2019-05-14 10:35:00,54.33,54.39,54.32,54.39,72772.0,49.5782,49.6329,49.569,49.6329,72772.0
2019-05-14 10:40:00,54.39,54.45,54.35,54.38,75319.0,49.6329,49.6877,49.5964,49.6238,75319.0
2019-05-14 10:45:00,54.38,54.43,54.34,54.36,91101.0,49.6238,49.6694,49.5873,49.6055,91101.0
2019-05-14 10:50:00,54.35,54.35,54.29,54.31,101384.0,49.5964,49.5964,49.5416,49.5599,101384.0
2019-05-14 10:55:00,54.32,54.37,54.31,54.34,83230.0,49.569,49.6147,49.5599,49.5873,83230.0
2019-05-14 11:00:00,54.34,54.34,54.21,54.25,105142.0,49.5873,49.5873,49.4686,49.5051,105142.0
2019-05-14 11:05:00,54.25,54.35,54.24,54.3,76678.0,49.5051,49.5964,49.496,49.5508,76678.0
2019-05-14 11:10:00,54.31,54.37,54.31,54.36,58689.0,49.5599,49.6147,49.5599,49.6055,58689.0
2019-05-14 11:15:00,54.35,54.37,54.31,54.35,73198.0,49.5964,49.6147,49.5599,49.5964,73198.0
2019-05-14 11:20:00,54.34,54.44,54.33,54.42,131693.0,49.5873,49.6785,49.5782,49.6603,131693.0
2019-05-14 11:25:00,54.43,54.47,54.42,54.47,61035.0,49.6694,49.7059,49.6603,49.7059,61035.0
2019-05-14 11:30:00,54.46,54.51,54.44,54.51,154028.0,49.6968,49.7424,49.6785,49.7424,154028.0
2019-05-14 11:35:00,54.51,54.57,54.5,54.53,92012.0,49.7424,49.7972,49.7333,49.7607,92012.0
2019-05-14 11:40:00,54.53,54.55,54.48,54.48,92833.0,49.7607,49.7789,49.715,49.715,92833.0
2019-05-14 11:45:00,54.49,54.51,54.48,54.51,73787.0,49.7242,49.7424,49.715,49.7424,73787.0
2019-05-14 11:50:00,54.51,54.53,54.48,54.53,59033.0,49.7424,49.7607,49.715,49.7607,59033.0
2019-05-14 11:55:00,54.53,54.53,54.48,54.5,88794.0,49.7607,49.7607,49.715,49.7333,88794.0
2019-05-14 12:00:00,54.5,54.56,54.48,54.55,96597.0,49.7333,49.788,49.715,49.7789,96597.0
2019-05-14 12:05:00,54.56,54.58,54.44,54.44,99418.0,49.788,49.8063,49.6785,49.6785,99418.0
2019-05-14 12:10:00,54.44,54.52,54.4,54.51,151041.0,49.6785,49.7515,49.642,49.7424,151041.0
2019-05-14 12:15:00,54.5,54.51,54.44,54.45,85288.0,49.7333,49.7424,49.6785,49.6877,85288.0
2019-05-14 12:20:00,54.46,54.5,54.45,54.5,42420.0,49.6968,49.7333,49.6877,49.7333,42420.0
2019-05-14 12:25:00,54.5,54.51,54.43,54.45,76164.0,49.7333,49.7424,49.6694,49.6877,76164.0
2019-05-14 12:30:00,54.45,54.49,54.42,54.48,73573.0,49.6877,49.7242,49.6603,49.715,73573.0
2019-05-14 12:35:00,54.48,54.49,54.45,54.47,67918.0,49.715,49.7242,49.6877,49.7059,67918.0
2019-05-14 12:40:00,54.47,54.5,54.46,54.46,85119.0,49.7059,49.7333,49.6968,49.6968,85119.0
2019-05-14 12:45:00,54.47,54.51,54.44,54.5,94838.0,49.7059,49.7424,49.6785,49.7333,94838.0
2019-05-14 12:50:00,54.49,54.49,54.45,54.47,73552.0,49.7242,49.7242,49.6877,49.7059,73552.0
2019-05-14 12:55:00,54.46,54.47,54.41,54.44,101846.0,49.6968,49.7059,49.6512,49.6785,101846.0
2019-05-14 13:00:00,54.44,54.5,54.44,54.5,62237.0,49.6785,49.7333,49.6785,49.7333,62237.0
2019-05-14 13:05:00,54.5,54.51,54.49,54.51,63967.0,49.7333,49.7424,49.7242,49.7424,63967.0
2019-05-14 13:10:00,54.51,54.57,54.51,54.54,113464.0,49.7424,49.7972,49.7424,49.7698,113464.0
2019-05-14 13:15:00,54.54,54.54,54.49,54.5,53189.0,49.7698,49.7698,49.7242,49.7333,53189.0
2019-05-14 13:20:00,54.5,54.59,54.49,54.58,114658.0,49.7333,49.8154,49.7242,49.8063,114658.0
2019-05-14 13:25:00,54.58,54.6,54.57,54.57,40734.0,49.8063,49.8245,49.7972,49.7972,40734.0
2019-05-14 13:30:00,54.58,54.62,54.57,54.6,101295.0,49.8063,49.8428,49.7972,49.8245,101295.0
2019-05-14 13:35:00,54.6,54.61,54.58,54.61,79387.0,49.8245,49.8337,49.8063,49.8337,79387.0
2019-05-14 13:40:00,54.6,54.62,54.57,54.58,76211.0,49.8245,49.8428,49.7972,49.8063,76211.0
2019-05-14 13:45:00,54.58,54.58,54.55,54.57,77889.0,49.8063,49.8063,49.7789,49.7972,77889.0
2019-05-14 13:50:00,54.57,54.59,54.55,54.56,81338.0,49.7972,49.8154,49.7789,49.788,81338.0
2019-05-14 13:55:00,54.55,54.58,54.54,54.57,72469.0,49.7789,49.8063,49.7698,49.7972,72469.0
2019-05-14 14:00:00,54.57,54.59,54.52,54.52,108110.0,49.7972,49.8154,49.7515,49.7515,108110.0
2019-05-14 14:05:00,54.53,54.54,54.49,54.53,190623.0,49.7607,49.7698,49.7242,49.7607,190623.0
2019-05-14 14:10:00,54.53,54.53,54.49,54.51,96223.0,49.7607,49.7607,49.7242,49.7424,96223.0
2019-05-14 14:15:00,54.51,54.53,54.49,54.5,102193.0,49.7424,49.7607,49.7242,49.7333,102193.0
2019-05-14 14:20:00,54.5,54.54,54.49,54.53,100136.0,49.7333,49.7698,49.7242,49.7607,100136.0
2019-05-14 14:25:00,54.53,54.55,54.5,54.53,107101.0,49.7607,49.7789,49.7333,49.7607,107101.0
2019-05-14 14:30:00,54.53,54.53,54.49,54.53,102316.0,49.7607,49.7607,49.7242,49.7607,102316.0
2019-05-14 14:35:00,54.53,54.53,54.5,54.53,84850.0,49.7607,49.7607,49.7333,49.7607,84850.0
2019-05-14 14:40:00,54.53,54.54,54.5,54.51,150605.0,49.7607,49.7698,49.7333,49.7424,150605.0
2019-05-14 14:45:00,54.51,54.51,54.36,54.37,182561.0,49.7424,49.7424,49.6055,49.6147,182561.0
2019-05-14 14:50:00,54.37,54.39,54.31,54.31,111412.0,49.6147,49.6329,49.5599,49.5599,111412.0
2019-05-14 14:55:00,54.32,54.36,54.32,54.36,88502.0,49.569,49.6055,49.569,49.6055,88502.0
2019-05-14 15:00:00,54.35,54.39,54.32,54.39,137322.0,49.5964,49.6329,49.569,49.6329,137322.0
2019-05-14 15:05:00,54.38,54.47,54.37,54.46,163526.0,49.6238,49.7059,49.6147,49.6968,163526.0
2019-05-14 15:10:00,54.47,54.47,54.41,54.44,136079.0,49.7059,49.7059,49.6512,49.6785,136079.0
2019-05-14 15:15:00,54.44,54.44,54.39,54.4,87942.0,49.6785,49.6785,49.6329,49.642,87942.0
2019-05-14 15:20:00,54.4,54.43,54.38,54.41,156900.0,49.642,49.6694,49.6238,49.6512,156900.0
2019-05-14 15:25:00,54.4,54.44,54.39,54.44,91331.0,49.642,49.6785,49.6329,49.6785,91331.0
2019-05-14 15:30:00,54.43,54.44,54.26,54.27,220792.0,49.6694,49.6785,49.5143,49.5234,220792.0
2019-05-14 15:35:00,54.27,54.29,54.23,54.27,217408.0,49.5234,49.5416,49.4869,49.5234,217408.0
2019-05-14 15:40:00,54.28,54.35,54.27,54.32,180227.0,49.5325,49.5964,49.5234,49.569,180227.0
2019-05-14 15:45:00,54.3,54.35,54.23,54.29,276977.0,49.5508,49.5964,49.4869,49.5416,276977.0
2019-05-14 15:50:00,54.3,54.3,54.19,54.24,372851.0,49.5508,49.5508,49.4504,49.496,372851.0
2019-05-14 15:55:00,54.24,54.25,54.11,54.14,582344.0,49.496,49.5051,49.3774,49.4048,582344.0
2019-05-15 09:30:00,53.91,54.08,53.84,54.03,237484.0,49.1949,49.35,49.131,49.3044,237484.0
2019-05-15 09:35:00,54.04,54.18,54.03,54.14,91945.0,49.3135,49.4413,49.3044,49.4048,91945.0
2019-05-15 09:40:00,54.13,54.24,54.07,54.2,81461.0,49.3956,49.496,49.3409,49.4595,81461.0
2019-05-15 09:45:00,54.19,54.3,54.17,54.22,65746.0,49.4504,49.5508,49.4321,49.4778,65746.0
2019-05-15 09:50:00,54.23,54.28,54.16,54.24,93763.0,49.4869,49.5325,49.423,49.496,93763.0
2019-05-15 09:55:00,54.25,54.42,54.23,54.4,99703.0,49.5051,49.6603,49.4869,49.642,99703.0
2019-05-15 10:00:00,54.4,54.52,54.34,54.45,124369.0,49.642,49.7515,49.5873,49.6877,124369.0
2019-05-15 10:05:00,54.45,54.48,54.4,54.41,110944.0,49.6877,49.715,49.642,49.6512,110944.0
2019-05-15 10:10:00,54.41,54.57,54.28,54.56,305694.0,49.6512,49.7972,49.5325,49.788,305694.0
2019-05-15 10:15:00,54.56,54.61,54.36,54.38,96525.0,49.788,49.8337,49.6055,49.6238,96525.0
2019-05-15 10:20:00,54.39,54.45,54.29,54.38,55452.0,49.6329,49.6877,49.5416,49.6238,55452.0
2019-05-15 10:25:00,54.39,54.57,54.39,54.55,65098.0,49.6329,49.7972,49.6329,49.7789,65098.0
2019-05-15 10:30:00,54.54,54.6,54.51,54.53,55948.0,49.7698,49.8245,49.7424,49.7607,55948.0
2019-05-15 10:35:00,54.53,54.57,54.48,54.49,48552.0,49.7607,49.7972,49.715,49.7242,48552.0
2019-05-15 10:40:00,54.49,54.6,54.48,54.56,103722.0,49.7242,49.8245,49.715,49.788,103722.0
2019-05-15 10:45:00,54.56,54.62,54.52,54.61,60422.0,49.788,49.8428,49.7515,49.8337,60422.0
2019-05-15 10:50:00,54.61,54.72,54.61,54.66,96407.0,49.8337,49.934,49.8337,49.8793,96407.0
2019-05-15 10:55:00,54.65,54.68,54.6,54.62,56011.0,49.8702,49.8975,49.8245,49.8428,56011.0
2019-05-15 11:00:00,54.63,54.63,54.51,54.55,43353.0,49.8519,49.8519,49.7424,49.7789,43353.0
2019-05-15 11:05:00,54.56,54.62,54.54,54.61,27204.0,49.788,49.8428,49.7698,49.8337,27204.0
2019-05-15 11:10:00,54.6,54.66,54.59,54.64,38735.0,49.8245,49.8793,49.8154,49.861,38735.0
2019-05-15 11:15:00,54.64,54.69,54.63,54.69,40428.0,49.861,49.9067,49.8519,49.9067,40428.0
2019-05-15 11:20:00,54.7,54.72,54.66,54.7,63833.0,49.9158,49.934,49.8793,49.9158,63833.0
2019-05-15 11:25:00,54.7,54.79,54.7,54.77,76472.0,49.9158,49.9979,49.9158,49.9797,76472.0
2019-05-15 11:30:00,54.78,54.81,54.7,54.75,77587.0,49.9888,50.0162,49.9158,49.9614,77587.0
2019-05-15 11:35:00,54.76,54.76,54.68,54.68,41347.0,49.9705,49.9705,49.8975,49.8975,41347.0
2019-05-15 11:40:00,54.69,54.72,54.64,54.69,92297.0,49.9067,49.934,49.861,49.9067,92297.0
2019-05-15 11:45:00,54.69,54.7,54.61,54.62,47369.0,49.9067,49.9158,49.8337,49.8428,47369.0
2019-05-15 11:50:00,54.62,54.72,54.61,54.69,58824.0,49.8428,49.934,49.8337,49.9067,58824.0
2019-05-15 11:55:00,54.69,54.71,54.67,54.68,40701.0,49.9067,49.9249,49.8884,49.8975,40701.0
2019-05-15 12:00:00,54.68,54.73,54.68,54.73,37741.0,49.8975,49.9432,49.8975,49.9432,37741.0
2019-05-15 12:05:00,54.73,54.77,54.71,54.73,69399.0,49.9432,49.9797,49.9249,49.9432,69399.0
2019-05-15 12:10:00,54.72,54.73,54.66,54.69,39821.0,49.934,49.9432,49.8793,49.9067,39821.0
2019-05-15 12:15:00,54.69,54.69,54.63,54.66,51337.0,49.9067,49.9067,49.8519,49.8793,51337.0
2019-05-15 12:20:00,54.65,54.67,54.62,54.62,37657.0,49.8702,49.8884,49.8428,49.8428,37657.0
2019-05-15 12:25:00,54.62,54.65,54.61,54.64,41403.0,49.8428,49.8702,49.8337,49.861,41403.0
2019-05-15 12:30:00,54.64,54.7,54.63,54.69,53539.0,49.861,49.9158,49.8519,49.9067,53539.0
2019-05-15 12:35:00,54.7,54.7,54.65,54.68,59949.0,49.9158,49.9158,49.8702,49.8975,59949.0
2019-05-15 12:40:00,54.67,54.7,54.66,54.69,40809.0,49.8884,49.9158,49.8793,49.9067,40809.0
2019-05-15 12:45:00,54.7,54.72,54.69,54.72,39615.0,49.9158,49.934,49.9067,49.934,39615.0
2019-05-15 12:50:00,54.72,54.72,54.58,54.59,134928.0,49.934,49.934,49.8063,49.8154,134928.0
2019-05-15 12:55:00,54.59,54.6,54.52,54.59,69982.0,49.8154,49.8245,49.7515,49.8154,69982.0
2019-05-15 13:00:00,54.59,54.63,54.58,54.61,49304.0,49.8154,49.8519,49.8063,49.8337,49304.0
2019-05-15 13:05:00,54.61,54.64,54.54,54.56,91904.0,49.8337,49.861,49.7698,49.788,91904.0
2019-05-15 13:10:00,54.57,54.6,54.56,54.58,35013.0,49.7972,49.8245,49.788,49.8063,35013.0
2019-05-15 13:15:00,54.58,54.6,54.53,54.55,54015.0,49.8063,49.8245,49.7607,49.7789,54015.0
2019-05-15 13:20:00,54.55,54.59,54.54,54.56,63912.0,49.7789,49.8154,49.7698,49.788,63912.0
2019-05-15 13:25:00,54.56,54.6,54.55,54.59,35655.0,49.788,49.8245,49.7789,49.8154,35655.0
2019-05-15 13:30:00,54.59,54.61,54.58,54.61,89575.0,49.8154,49.8337,49.8063,49.8337,89575.0
2019-05-15 13:35:00,54.6,54.61,54.58,54.59,119242.0,49.8245,49.8337,49.8063,49.8154,119242.0
2019-05-15 13:40:00,54.6,54.6,54.56,54.57,56511.0,49.8245,49.8245,49.788,49.7972,56511.0
2019-05-15 13:45:00,54.57,54.61,54.56,54.6,68295.0,49.7972,49.8337,49.788,49.8245,68295.0
2019-05-15 13:50:00,54.6,54.6,54.56,54.6,45643.0,49.8245,49.8245,49.788,49.8245,45643.0
2019-05-15 13:55:00,54.59,54.61,54.57,54.58,60783.0,49.8154,49.8337,49.7972,49.8063,60783.0
2019-05-15 14:00:00,54.57,54.61,54.57,54.6,90363.0,49.7972,49.8337,49.7972,49.8245,90363.0
2019-05-15 14:05:00,54.6,54.61,54.55,54.56,87394.0,49.8245,49.8337,49.7789,49.788,87394.0
2019-05-15 14:10:00,54.56,54.61,54.55,54.61,87868.0,49.788,49.8337,49.7789,49.8337,87868.0
2019-05-15 14:15:00,54.61,54.64,54.59,54.63,106025.0,49.8337,49.861,49.8154,49.8519,106025.0
2019-05-15 14:20:00,54.63,54.69,54.62,54.69,75501.0,49.8519,49.9067,49.8428,49.9067,75501.0
2019-05-15 14:25:00,54.69,54.7,54.63,54.65,61416.0,49.9067,49.9158,49.8519,49.8702,61416.0
2019-05-15 14:30:00,54.65,54.7,54.62,54.69,92324.0,49.8702,49.9158,49.8428,49.9067,92324.0
2019-05-15 14:35:00,54.7,54.7,54.64,54.69,57508.0,49.9158,49.9158,49.861,49.9067,57508.0
2019-05-15 14:40:00,54.69,54.7,54.66,54.69,46135.0,49.9067,49.9158,49.8793,49.9067,46135.0
2019-05-15 14:45:00,54.69,54.74,54.69,54.73,60510.0,49.9067,49.9523,49.9067,49.9432,60510.0
2019-05-15 14:50:00,54.74,54.75,54.66,54.66,63463.0,49.9523,49.9614,49.8793,49.8793,63463.0
2019-05-15 14:55:00,54.67,54.69,54.65,54.68,68107.0,49.8884,49.9067,49.8702,49.8975,68107.0
2019-05-15 15:00:00,54.66,54.69,54.64,54.66,83503.0,49.8793,49.9067,49.861,49.8793,83503.0
2019-05-15 15:05:00,54.66,54.69,54.64,54.68,66787.0,49.8793,49.9067,49.861,49.8975,66787.0
2019-05-15 15:10:00,54.68,54.69,54.63,54.66,81509.0,49.8975,49.9067,49.8519,49.8793,81509.0
2019-05-15 15:15:00,54.66,54.67,54.63,54.64,73087.0,49.8793,49.8884,49.8519,49.861,73087.0
2019-05-15 15:20:00,54.64,54.67,54.63,54.66,72378.0,49.861,49.8884,49.8519,49.8793,72378.0
2019-05-15 15:25:00,54.66,54.69,54.64,54.68,125759.0,49.8793,49.9067,49.861,49.8975,125759.0
2019-05-15 15:30:00,54.68,54.69,54.61,54.65,145881.0,49.8975,49.9067,49.8337,49.8702,145881.0
2019-05-15 15:35:00,54.64,54.65,54.56,54.6,150782.0,49.861,49.8702,49.788,49.8245,150782.0
2019-05-15 15:40:00,54.59,54.6,54.54,54.55,126954.0,49.8154,49.8245,49.7698,49.7789,126954.0
2019-05-15 15:45:00,54.55,54.55,54.51,54.52,188206.0,49.7789,49.7789,49.7424,49.7515,188206.0
2019-05-15 15:50:00,54.52,54.57,54.51,54.55,213587.0,49.7515,49.7972,49.7424,49.7789,213587.0
2019-05-15 15:55:00,54.55,54.6,54.52,54.57,573041.0,49.7789,49.8245,49.7515,49.7972,573041.0
2019-05-16 09:30:00,54.91,54.92,54.72,54.83,202629.0,50.1074,50.1165,49.934,50.0344,202629.0
2019-05-16 09:35:00,54.84,54.96,54.82,54.95,64524.0,50.0435,50.153,50.0253,50.1439,64524.0
2019-05-16 09:40:00,54.95,55.0,54.93,54.97,66402.0,50.1439,50.1896,50.1257,50.1622,66402.0
2019-05-16 09:45:00,54.97,55.02,54.92,55.01,264477.0,50.1622,50.2078,50.1165,50.1987,264477.0
2019-05-16 09:50:00,55.01,55.06,54.97,54.98,250167.0,50.1987,50.2443,50.1622,50.1713,250167.0
2019-05-16 09:55:00,54.97,55.02,54.93,54.99,162087.0,50.1622,50.2078,50.1257,50.1804,162087.0
2019-05-16 10:00:00,55.0,55.03,54.94,55.0,128454.0,50.1896,50.2169,50.1348,50.1896,128454.0
2019-05-16 10:05:00,55.0,55.01,54.91,54.93,87370.0,50.1896,50.1987,50.1074,50.1257,87370.0
2019-05-16 10:10:00,54.92,54.96,54.92,54.95,63158.0,50.1165,50.153,50.1165,50.1439,63158.0
2019-05-16 10:15:00,54.94,55.11,54.93,55.1,248899.0,50.1348,50.2899,50.1257,50.2808,248899.0
2019-05-16 10:20:00,55.1,55.13,55.02,55.03,81486.0,50.2808,50.3082,50.2078,50.2169,81486.0
2019-05-16 10:25:00,55.03,55.07,55.01,55.04,131715.0,50.2169,50.2534,50.1987,50.2261,131715.0
2019-05-16 10:30:00,55.03,55.1,55.02,55.09,144270.0,50.2169,50.2808,50.2078,50.2717,144270.0
2019-05-16 10:35:00,55.08,55.08,55.03,55.05,81885.0,50.2626,50.2626,50.2169,50.2352,81885.0
2019-05-16 10:40:00,55.05,55.15,55.03,55.11,391996.0,50.2352,50.3264,50.2169,50.2899,391996.0
2019-05-16 10:45:00,55.11,55.12,55.02,55.03,51717.0,50.2899,50.2991,50.2078,50.2169,51717.0
2019-05-16 10:50:00,55.03,55.03,54.97,54.98,85011.0,50.2169,50.2169,50.1622,50.1713,85011.0
2019-05-16 10:55:00,54.99,55.03,54.97,54.99,76770.0,50.1804,50.2169,50.1622,50.1804,76770.0
2019-05-16 11:00:00,55.0,55.05,54.99,55.0,99245.0,50.1896,50.2352,50.1804,50.1896,99245.0
2019-05-16 11:05:00,54.99,54.99,54.92,54.96,69628.0,50.1804,50.1804,50.1165,50.153,69628.0
2019-05-16 11:10:00,54.96,54.99,54.94,54.97,44868.0,50.153,50.1804,50.1348,50.1622,44868.0
2019-05-16 11:15:00,54.97,55.03,54.96,55.0,65670.0,50.1622,50.2169,50.153,50.1896,65670.0
2019-05-16 11:20:00,55.0,55.04,54.97,54.97,51052.0,50.1896,50.2261,50.1622,50.1622,51052.0
2019-05-16 11:25:00,54.97,55.04,54.96,55.02,154241.0,50.1622,50.2261,50.153,50.2078,154241.0
2019-05-16 11:30:00,55.01,55.01,54.94,54.94,150518.0,50.1987,50.1987,50.1348,50.1348,150518.0
2019-05-16 11:35:00,54.95,55.0,54.94,54.98,69778.0,50.1439,50.1896,50.1348,50.1713,69778.0
2019-05-16 11:40:00,54.98,55.04,54.96,55.04,85748.0,50.1713,50.2261,50.153,50.2261,85748.0
2019-05-16 11:45:00,55.04,55.04,54.96,54.98,122660.0,50.2261,50.2261,50.153,50.1713,122660.0
2019-05-16 11:50:00,54.97,55.0,54.93,54.95,47858.0,50.1622,50.1896,50.1257,50.1439,47858.0
2019-05-16 11:55:00,54.95,54.96,54.9,54.9,51917.0,50.1439,50.153,50.0983,50.0983,51917.0
2019-05-16 12:00:00,54.91,54.92,54.88,54.91,76350.0,50.1074,50.1165,50.08,50.1074,76350.0
2019-05-16 12:05:00,54.91,54.95,54.91,54.95,59411.0,50.1074,50.1439,50.1074,50.1439,59411.0
2019-05-16 12:10:00,54.95,54.98,54.93,54.96,37225.0,50.1439,50.1713,50.1257,50.153,37225.0
2019-05-16 12:15:00,54.96,54.99,54.93,54.97,72814.0,50.153,50.1804,50.1257,50.1622,72814.0
2019-05-16 12:20:00,54.98,54.99,54.93,54.93,53968.0,50.1713,50.1804,50.1257,50.1257,53968.0
2019-05-16 12:25:00,54.94,54.96,54.9,54.9,51378.0,50.1348,50.153,50.0983,50.0983,51378.0
2019-05-16 12:30:00,54.9,54.92,54.88,54.91,73035.0,50.0983,50.1165,50.08,50.1074,73035.0
2019-05-16 12:35:00,54.91,54.92,54.85,54.87,63172.0,50.1074,50.1165,50.0527,50.0709,63172.0
2019-05-16 12:40:00,54.87,54.88,54.82,54.85,69578.0,50.0709,50.08,50.0253,50.0527,69578.0
2019-05-16 12:45:00,54.85,54.85,54.8,54.81,57449.0,50.0527,50.0527,50.007,50.0162,57449.0
2019-05-16 12:50:00,54.81,54.82,54.76,54.78,66464.0,50.0162,50.0253,49.9705,49.9888,66464.0
2019-05-16 12:55:00,54.79,54.84,54.77,54.82,54350.0,49.9979,50.0435,49.9797,50.0253,54350.0
2019-05-16 13:00:00,54.82,54.87,54.79,54.8,85690.0,50.0253,50.0709,49.9979,50.007,85690.0
2019-05-16 13:05:00,54.8,54.83,54.78,54.79,52603.0,50.007,50.0344,49.9888,49.9979,52603.0
2019-05-16 13:10:00,54.8,54.83,54.79,54.8,51563.0,50.007,50.0344,49.9979,50.007,51563.0
2019-05-16 13:15:00,54.8,54.85,54.8,54.85,57623.0,50.007,50.0527,50.007,50.0527,57623.0
2019-05-16 13:20:00,54.84,54.85,54.82,54.83,42742.0,50.0435,50.0527,50.0253,50.0344,42742.0
2019-05-16 13:25:00,54.83,54.83,54.79,54.8,147509.0,50.0344,50.0344,49.9979,50.007,147509.0
2019-05-16 13:30:00,54.79,54.8,54.76,54.77,67879.0,49.9979,50.007,49.9705,49.9797,67879.0
2019-05-16 13:35:00,54.76,54.81,54.76,54.8,47895.0,49.9705,50.0162,49.9705,50.007,47895.0
2019-05-16 13:40:00,54.79,54.8,54.76,54.78,75260.0,49.9979,50.007,49.9705,49.9888,75260.0
2019-05-16 13:45:00,54.78,54.8,54.72,54.73,110229.0,49.9888,50.007,49.934,49.9432,110229.0
2019-05-16 13:50:00,54.73,54.75,54.7,54.7,75064.0,49.9432,49.9614,49.9158,49.9158,75064.0
2019-05-16 13:55:00,54.71,54.74,54.68,54.72,79487.0,49.9249,49.9523,49.8975,49.934,79487.0
2019-05-16 14:00:00,54.72,54.75,54.69,54.71,76567.0,49.934,49.9614,49.9067,49.9249,76567.0
2019-05-16 14:05:00,54.71,54.76,54.71,54.72,55436.0,49.9249,49.9705,49.9249,49.934,55436.0
2019-05-16 14:10:00,54.71,54.75,54.69,54.73,104940.0,49.9249,49.9614,49.9067,49.9432,104940.0
2019-05-16 14:15:00,54.74,54.78,54.73,54.75,64613.0,49.9523,49.9888,49.9432,49.9614,64613.0
2019-05-16 14:20:00,54.74,54.75,54.71,54.75,86037.0,49.9523,49.9614,49.9249,49.9614,86037.0
2019-05-16 14:25:00,54.74,54.8,54.74,54.79,75876.0,49.9523,50.007,49.9523,49.9979,75876.0
2019-05-16 14:30:00,54.79,54.79,54.77,54.78,74569.0,49.9979,49.9979,49.9797,49.9888,74569.0
2019-05-16 14:35:00,54.78,54.8,54.75,54.8,62850.0,49.9888,50.007,49.9614,50.007,62850.0
2019-05-16 14:40:00,54.8,54.8,54.77,54.79,44417.0,50.007,50.007,49.9797,49.9979,44417.0
2019-05-16 14:45:00,54.79,54.81,54.77,54.78,72177.0,49.9979,50.0162,49.9797,49.9888,72177.0
2019-05-16 14:50:00,54.78,54.79,54.71,54.72,62978.0,49.9888,49.9979,49.9249,49.934,62978.0
2019-05-16 14:55:00,54.72,54.75,54.7,54.75,88086.0,49.934,49.9614,49.9158,49.9614,88086.0
2019-05-16 15:00:00,54.74,54.75,54.67,54.71,103451.0,49.9523,49.9614,49.8884,49.9249,103451.0
2019-05-16 15:05:00,54.71,54.75,54.69,54.71,274529.0,49.9249,49.9614,49.9067,49.9249,274529.0
2019-05-16 15:10:00,54.71,54.74,54.7,54.72,87276.0,49.9249,49.9523,49.9158,49.934,87276.0
2019-05-16 15:15:00,54.73,54.73,54.69,54.72,97089.0,49.9432,49.9432,49.9067,49.934,97089.0
2019-05-16 15:20:00,54.72,54.74,54.69,54.73,71841.0,49.934,49.9523,49.9067,49.9432,71841.0
2019-05-16 15:25:00,54.73,54.75,54.71,54.75,88036.0,49.9432,49.9614,49.9249,49.9614,88036.0
2019-05-16 15:30:00,54.75,54.75,54.67,54.74,132619.0,49.9614,49.9614,49.8884,49.9523,132619.0
2019-05-16 15:35:00,54.74,54.76,54.7,54.71,128086.0,49.9523,49.9705,49.9158,49.9249,128086.0
2019-05-16 15:40:00,54.72,54.73,54.6,54.61,170525.0,49.934,49.9432,49.8245,49.8337,170525.0
2019-05-16 15:45:00,54.61,54.64,54.58,54.61,199624.0,49.8337,49.861,49.8063,49.8337,199624.0
2019-05-16 15:50:00,54.61,54.62,54.55,54.61,237988.0,49.8337,49.8428,49.7789,49.8337,237988.0
2019-05-16 15:55:00,54.61,54.64,54.58,54.62,544326.0,49.8337,49.861,49.8063,49.8428,544326.0
2019-05-17 09:30:00,54.19,54.46,54.19,54.41,496445.0,49.4504,49.6968,49.4504,49.6512,496445.0
2019-05-17 09:35:00,54.41,54.44,54.29,54.36,124360.0,49.6512,49.6785,49.5416,49.6055,124360.0
2019-05-17 09:40:00,54.36,54.42,54.28,54.33,49870.0,49.6055,49.6603,49.5325,49.5782,49870.0
2019-05-17 09:45:00,54.34,54.46,54.34,54.38,63978.0,49.5873,49.6968,49.5873,49.6238,63978.0
2019-05-17 09:50:00,54.38,54.39,54.21,54.25,211105.0,49.6238,49.6329,49.4686,49.5051,211105.0
2019-05-17 09:55:00,54.26,54.34,54.24,54.27,96113.0,49.5143,49.5873,49.496,49.5234,96113.0
2019-05-17 10:00:00,54.28,54.43,54.28,54.37,123179.0,49.5325,49.6694,49.5325,49.6147,123179.0
2019-05-17 10:05:00,54.37,54.45,54.34,54.42,92518.0,49.6147,49.6877,49.5873,49.6603,92518.0
2019-05-17 10:10:00,54.42,54.44,54.31,54.34,107765.0,49.6603,49.6785,49.5599,49.5873,107765.0
2019-05-17 10:15:00,54.34,54.43,54.31,54.41,85333.0,49.5873,49.6694,49.5599,49.6512,85333.0
2019-05-17 10:20:00,54.41,54.51,54.41,54.51,86010.0,49.6512,49.7424,49.6512,49.7424,86010.0
2019-05-17 10:25:00,54.5,54.62,54.48,54.58,74311.0,49.7333,49.8428,49.715,49.8063,74311.0
2019-05-17 10:30:00,54.58,54.62,54.56,54.6,57684.0,49.8063,49.8428,49.788,49.8245,57684.0
2019-05-17 10:35:00,54.6,54.6,54.51,54.56,67837.0,49.8245,49.8245,49.7424,49.788,67837.0
2019-05-17 10:40:00,54.57,54.67,54.57,54.65,72645.0,49.7972,49.8884,49.7972,49.8702,72645.0
2019-05-17 10:45:00,54.66,54.68,54.62,54.67,44026.0,49.8793,49.8975,49.8428,49.8884,44026.0
2019-05-17 10:50:00,54.67,54.75,54.66,54.75,87609.0,49.8884,49.9614,49.8793,49.9614,87609.0
2019-05-17 10:55:00,54.76,54.84,54.72,54.83,157908.0,49.9705,50.0435,49.934,50.0344,157908.0
2019-05-17 11:00:00,54.83,54.89,54.82,54.86,71566.0,50.0344,50.0892,50.0253,50.0618,71566.0
2019-05-17 11:05:00,54.85,54.91,54.83,54.89,50325.0,50.0527,50.1074,50.0344,50.0892,50325.0
2019-05-17 11:10:00,54.9,54.92,54.84,54.86,77155.0,50.0983,50.1165,50.0435,50.0618,77155.0
2019-05-17 11:15:00,54.86,54.89,54.78,54.8,72777.0,50.0618,50.0892,49.9888,50.007,72777.0
2019-05-17 11:20:00,54.81,54.85,54.8,54.84,48959.0,50.0162,50.0527,50.007,50.0435,48959.0
2019-05-17 11:25:00,54.84,54.88,54.83,54.87,36269.0,50.0435,50.08,50.0344,50.0709,36269.0
2019-05-17 11:30:00,54.87,54.88,54.78,54.8,59928.0,50.0709,50.08,49.9888,50.007,59928.0
2019-05-17 11:35:00,54.79,54.81,54.75,54.76,45935.0,49.9979,50.0162,49.9614,49.9705,45935.0
2019-05-17 11:40:00,54.76,54.76,54.66,54.71,55822.0,49.9705,49.9705,49.8793,49.9249,55822.0
2019-05-17 11:45:00,54.7,54.74,54.69,54.7,40779.0,49.9158,49.9523,49.9067,49.9158,40779.0
2019-05-17 11:50:00,54.7,54.79,54.66,54.79,66795.0,49.9158,49.9979,49.8793,49.9979,66795.0
2019-05-17 11:55:00,54.79,54.81,54.71,54.74,56697.0,49.9979,50.0162,49.9249,49.9523,56697.0
2019-05-17 12:00:00,54.74,54.77,54.71,54.72,61038.0,49.9523,49.9797,49.9249,49.934,61038.0
2019-05-17 12:05:00,54.71,54.71,54.61,54.62,84084.0,49.9249,49.9249,49.8337,49.8428,84084.0
2019-05-17 12:10:00,54.61,54.63,54.56,54.56,54214.0,49.8337,49.8519,49.788,49.788,54214.0
2019-05-17 12:15:00,54.56,54.66,54.54,54.61,107632.0,49.788,49.8793,49.7698,49.8337,107632.0
2019-05-17 12:20:00,54.62,54.64,54.59,54.62,23769.0,49.8428,49.861,49.8154,49.8428,23769.0
2019-05-17 12:25:00,54.61,54.63,54.52,54.54,48971.0,49.8337,49.8519,49.7515,49.7698,48971.0
2019-05-17 12:30:00,54.55,54.57,54.52,54.54,38565.0,49.7789,49.7972,49.7515,49.7698,38565.0
2019-05-17 12:35:00,54.53,54.57,54.5,54.55,53999.0,49.7607,49.7972,49.7333,49.7789,53999.0
2019-05-17 12:40:00,54.55,54.66,54.54,54.64,33352.0,49.7789,49.8793,49.7698,49.861,33352.0
2019-05-17 12:45:00,54.64,54.64,54.59,54.61,52622.0,49.861,49.861,49.8154,49.8337,52622.0
2019-05-17 12:50:00,54.6,54.65,54.59,54.64,34543.0,49.8245,49.8702,49.8154,49.861,34543.0
2019-05-17 12:55:00,54.64,54.65,54.61,54.65,44532.0,49.861,49.8702,49.8337,49.8702,44532.0
2019-05-17 13:00:00,54.65,54.68,54.62,54.64,50086.0,49.8702,49.8975,49.8428,49.861,50086.0
2019-05-17 13:05:00,54.64,54.67,54.62,54.67,44808.0,49.861,49.8884,49.8428,49.8884,44808.0
2019-05-17 13:10:00,54.68,54.7,54.67,54.7,18537.0,49.8975,49.9158,49.8884,49.9158,18537.0
2019-05-17 13:15:00,54.7,54.75,54.7,54.72,31102.0,49.9158,49.9614,49.9158,49.934,31102.0
2019-05-17 13:20:00,54.72,54.75,54.71,54.71,36392.0,49.934,49.9614,49.9249,49.9249,36392.0
2019-05-17 13:25:00,54.71,54.72,54.63,54.64,37106.0,49.9249,49.934,49.8519,49.861,37106.0
2019-05-17 13:30:00,54.64,54.69,54.6,54.67,43105.0,49.861,49.9067,49.8245,49.8884,43105.0
2019-05-17 13:35:00,54.68,54.73,54.67,54.7,70283.0,49.8975,49.9432,49.8884,49.9158,70283.0
2019-05-17 13:40:00,54.7,54.73,54.65,54.68,83934.0,49.9158,49.9432,49.8702,49.8975,83934.0
2019-05-17 13:45:00,54.68,54.73,54.64,54.72,34010.0,49.8975,49.9432,49.861,49.934,34010.0
2019-05-17 13:50:00,54.72,54.73,54.68,54.73,35110.0,49.934,49.9432,49.8975,49.9432,35110.0
2019-05-17 13:55:00,54.73,54.79,54.72,54.78,41675.0,49.9432,49.9979,49.934,49.9888,41675.0
2019-05-17 14:00:00,54.78,54.81,54.76,54.79,42015.0,49.9888,50.0162,49.9705,49.9979,42015.0
2019-05-17 14:05:00,54.78,54.79,54.73,54.77,42437.0,49.9888,49.9979,49.9432,49.9797,42437.0
2019-05-17 14:10:00,54.77,54.77,54.71,54.72,51523.0,49.9797,49.9797,49.9249,49.934,51523.0
2019-05-17 14:15:00,54.72,54.72,54.65,54.66,57589.0,49.934,49.934,49.8702,49.8793,57589.0
2019-05-17 14:20:00,54.66,54.72,54.64,54.7,46090.0,49.8793,49.934,49.861,49.9158,46090.0
2019-05-17 14:25:00,54.71,54.72,54.68,54.72,52104.0,49.9249,49.934,49.8975,49.934,52104.0
2019-05-17 14:30:00,54.72,54.72,54.66,54.67,56343.0,49.934,49.934,49.8793,49.8884,56343.0
2019-05-17 14:35:00,54.66,54.7,54.66,54.67,43617.0,49.8793,49.9158,49.8793,49.8884,43617.0
2019-05-17 14:40:00,54.67,54.67,54.61,54.67,54156.0,49.8884,49.8884,49.8337,49.8884,54156.0
2019-05-17 14:45:00,54.66,54.69,54.65,54.69,44336.0,49.8793,49.9067,49.8702,49.9067,44336.0
2019-05-17 14:50:00,54.69,54.71,54.67,54.67,53794.0,49.9067,49.9249,49.8884,49.8884,53794.0
2019-05-17 14:55:00,54.67,54.73,54.67,54.71,39907.0,49.8884,49.9432,49.8884,49.9249,39907.0
2019-05-17 15:00:00,54.71,54.72,54.54,54.55,140503.0,49.9249,49.934,49.7698,49.7789,140503.0
2019-05-17 15:05:00,54.56,54.57,54.48,54.48,86758.0,49.788,49.7972,49.715,49.715,86758.0
2019-05-17 15:10:00,54.48,54.5,54.42,54.42,173997.0,49.715,49.7333,49.6603,49.6603,173997.0
2019-05-17 15:15:00,54.42,54.43,54.36,54.41,136950.0,49.6603,49.6694,49.6055,49.6512,136950.0
2019-05-17 15:20:00,54.41,54.5,54.39,54.47,78868.0,49.6512,49.7333,49.6329,49.7059,78868.0
2019-05-17 15:25:00,54.47,54.48,54.41,54.46,109381.0,49.7059,49.715,49.6512,49.6968,109381.0
2019-05-17 15:30:00,54.45,54.45,54.39,54.44,232743.0,49.6877,49.6877,49.6329,49.6785,232743.0
2019-05-17 15:35:00,54.44,54.46,54.37,54.37,184366.0,49.6785,49.6968,49.6147,49.6147,184366.0
2019-05-17 15:40:00,54.37,54.51,54.31,54.47,123968.0,49.6147,49.7424,49.5599,49.7059,123968.0
2019-05-17 15:45:00,54.47,54.49,54.35,54.4,149723.0,49.7059,49.7242,49.5964,49.642,149723.0
2019-05-17 15:50:00,54.41,54.55,54.37,54.49,238173.0,49.6512,49.7789,49.6147,49.7242,238173.0
2019-05-17 15:55:00,54.49,54.56,54.47,54.49,496989.0,49.7242,49.788,49.7059,49.7242,496989.0
2019-05-20 09:30:00,53.95,54.12,53.87,54.03,236606.0,49.2314,49.3865,49.1584,49.3044,236606.0
2019-05-20 09:35:00,54.03,54.04,53.75,53.8,81064.0,49.3044,49.3135,49.0489,49.0945,81064.0
2019-05-20 09:40:00,53.8,53.87,53.72,53.76,285995.0,49.0945,49.1584,49.0215,49.058,285995.0
2019-05-20 09:45:00,53.77,53.89,53.75,53.79,134193.0,49.0671,49.1766,49.0489,49.0854,134193.0
2019-05-20 09:50:00,53.79,53.84,53.72,53.82,172370.0,49.0854,49.131,49.0215,49.1128,172370.0
2019-05-20 09:55:00,53.83,54.1,53.82,54.1,145367.0,49.1219,49.3683,49.1128,49.3683,145367.0
2019-05-20 10:00:00,54.1,54.1,53.95,54.04,166619.0,49.3683,49.3683,49.2314,49.3135,166619.0
2019-05-20 10:05:00,54.04,54.15,54.0,54.12,81979.0,49.3135,49.4139,49.277,49.3865,81979.0
2019-05-20 10:10:00,54.12,54.13,54.02,54.05,74297.0,49.3865,49.3956,49.2953,49.3226,74297.0
2019-05-20 10:15:00,54.05,54.12,54.0,54.08,65513.0,49.3226,49.3865,49.277,49.35,65513.0
2019-05-20 10:20:00,54.07,54.19,54.05,54.19,53534.0,49.3409,49.4504,49.3226,49.4504,53534.0
2019-05-20 10:25:00,54.2,54.29,54.2,54.23,58639.0,49.4595,49.5416,49.4595,49.4869,58639.0
2019-05-20 10:30:00,54.22,54.3,54.15,54.3,54320.0,49.4778,49.5508,49.4139,49.5508,54320.0
2019-05-20 10:35:00,54.31,54.36,54.27,54.28,54589.0,49.5599,49.6055,49.5234,49.5325,54589.0
2019-05-20 10:40:00,54.28,54.31,54.23,54.24,58342.0,49.5325,49.5599,49.4869,49.496,58342.0
2019-05-20 10:45:00,54.25,54.26,54.16,54.16,73830.0,49.5051,49.5143,49.423,49.423,73830.0
2019-05-20 10:50:00,54.16,54.18,54.1,54.16,65851.0,49.423,49.4413,49.3683,49.423,65851.0
2019-05-20 10:55:00,54.16,54.3,54.16,54.29,56584.0,49.423,49.5508,49.423,49.5416,56584.0
2019-05-20 11:00:00,54.3,54.33,54.2,54.2,70733.0,49.5508,49.5782,49.4595,49.4595,70733.0
2019-05-20 11:05:00,54.21,54.21,54.15,54.16,104646.0,49.4686,49.4686,49.4139,49.423,104646.0
2019-05-20 11:10:00,54.16,54.24,54.15,54.16,97379.0,49.423,49.496,49.4139,49.423,97379.0
2019-05-20 11:15:00,54.16,54.2,54.05,54.2,201760.0,49.423,49.4595,49.3226,49.4595,201760.0
2019-05-20 11:20:00,54.19,54.26,54.14,54.25,57969.0,49.4504,49.5143,49.4048,49.5051,57969.0
2019-05-20 11:25:00,54.24,54.27,54.21,54.25,87523.0,49.496,49.5234,49.4686,49.5051,87523.0
2019-05-20 11:30:00,54.26,54.36,54.26,54.32,99975.0,49.5143,49.6055,49.5143,49.569,99975.0
2019-05-20 11:35:00,54.31,54.31,54.16,54.21,76712.0,49.5599,49.5599,49.423,49.4686,76712.0
2019-05-20 11:40:00,54.2,54.27,54.2,54.27,55248.0,49.4595,49.5234,49.4595,49.5234,55248.0
2019-05-20 11:45:00,54.27,54.33,54.26,54.31,49005.0,49.5234,49.5782,49.5143,49.5599,49005.0
2019-05-20 11:50:00,54.31,54.33,54.24,54.25,72286.0,49.5599,49.5782,49.496,49.5051,72286.0
2019-05-20 11:55:00,54.25,54.3,54.2,54.27,51356.0,49.5051,49.5508,49.4595,49.5234,51356.0
2019-05-20 12:00:00,54.27,54.31,54.22,54.28,59585.0,49.5234,49.5599,49.4778,49.5325,59585.0
2019-05-20 12:05:00,54.28,54.31,54.27,54.3,41812.0,49.5325,49.5599,49.5234,49.5508,41812.0
2019-05-20 12:10:00,54.3,54.33,54.29,54.31,40128.0,49.5508,49.5782,49.5416,49.5599,40128.0
2019-05-20 12:15:00,54.31,54.34,54.3,54.31,52955.0,49.5599,49.5873,49.5508,49.5599,52955.0
2019-05-20 12:20:00,54.3,54.31,54.28,54.28,38706.0,49.5508,49.5599,49.5325,49.5325,38706.0
2019-05-20 12:25:00,54.29,54.3,54.21,54.22,51808.0,49.5416,49.5508,49.4686,49.4778,51808.0
2019-05-20 12:30:00,54.21,54.23,54.13,54.16,91286.0,49.4686,49.4869,49.3956,49.423,91286.0
2019-05-20 12:35:00,54.16,54.22,54.15,54.21,69927.0,49.423,49.4778,49.4139,49.4686,69927.0
2019-05-20 12:40:00,54.2,54.2,54.13,54.14,54691.0,49.4595,49.4595,49.3956,49.4048,54691.0
2019-05-20 12:45:00,54.14,54.17,54.12,54.12,41053.0,49.4048,49.4321,49.3865,49.3865,41053.0
2019-05-20 12:50:00,54.13,54.15,54.09,54.1,44107.0,49.3956,49.4139,49.3591,49.3683,44107.0
2019-05-20 12:55:00,54.1,54.1,54.02,54.03,50613.0,49.3683,49.3683,49.2953,49.3044,50613.0
2019-05-20 13:00:00,54.02,54.06,53.98,54.0,78789.0,49.2953,49.3318,49.2588,49.277,78789.0
2019-05-20 13:05:00,54.0,54.02,53.95,53.96,72705.0,49.277,49.2953,49.2314,49.2405,72705.0
2019-05-20 13:10:00,53.97,54.03,53.93,53.95,115911.0,49.2496,49.3044,49.2131,49.2314,115911.0
2019-05-20 13:15:00,53.94,53.95,53.89,53.91,70744.0,49.2223,49.2314,49.1766,49.1949,70744.0
2019-05-20 13:20:00,53.91,53.94,53.88,53.91,87893.0,49.1949,49.2223,49.1675,49.1949,87893.0
2019-05-20 13:25:00,53.91,53.95,53.88,53.93,70244.0,49.1949,49.2314,49.1675,49.2131,70244.0
2019-05-20 13:30:00,53.93,53.96,53.91,53.93,63734.0,49.2131,49.2405,49.1949,49.2131,63734.0
2019-05-20 13:35:00,53.93,54.01,53.92,53.97,49683.0,49.2131,49.2861,49.204,49.2496,49683.0
2019-05-20 13:40:00,53.97,53.99,53.96,53.98,37892.0,49.2496,49.2679,49.2405,49.2588,37892.0
2019-05-20 13:45:00,53.98,54.01,53.95,53.98,70324.0,49.2588,49.2861,49.2314,49.2588,70324.0
2019-05-20 13:50:00,53.98,53.99,53.92,53.93,31275.0,49.2588,49.2679,49.204,49.2131,31275.0
2019-05-20 13:55:00,53.94,53.99,53.93,53.99,144646.0,49.2223,49.2679,49.2131,49.2679,144646.0
2019-05-20 14:00:00,53.99,53.99,53.89,53.89,77888.0,49.2679,49.2679,49.1766,49.1766,77888.0
2019-05-20 14:05:00,53.89,53.9,53.84,53.87,155164.0,49.1766,49.1858,49.131,49.1584,155164.0
2019-05-20 14:10:00,53.87,53.94,53.86,53.89,70303.0,49.1584,49.2223,49.1493,49.1766,70303.0
2019-05-20 14:15:00,53.89,53.95,53.87,53.93,34880.0,49.1766,49.2314,49.1584,49.2131,34880.0
2019-05-20 14:20:00,53.93,53.94,53.88,53.88,58972.0,49.2131,49.2223,49.1675,49.1675,58972.0
2019-05-20 14:25:00,53.88,53.92,53.87,53.89,40101.0,49.1675,49.204,49.1584,49.1766,40101.0
2019-05-20 14:30:00,53.89,53.91,53.85,53.86,143835.0,49.1766,49.1949,49.1401,49.1493,143835.0
2019-05-20 14:35:00,53.86,53.86,53.71,53.74,152363.0,49.1493,49.1493,49.0124,49.0398,152363.0
2019-05-20 14:40:00,53.73,53.75,53.68,53.7,168094.0,49.0306,49.0489,48.985,49.0033,168094.0
2019-05-20 14:45:00,53.69,53.7,53.65,53.66,76892.0,48.9941,49.0033,48.9576,48.9668,76892.0
2019-05-20 14:50:00,53.66,53.7,53.61,53.63,102536.0,48.9668,49.0033,48.9211,48.9394,102536.0
2019-05-20 14:55:00,53.63,53.71,53.62,53.7,81713.0,48.9394,49.0124,48.9302,49.0033,81713.0
2019-05-20 15:00:00,53.7,53.71,53.63,53.65,127973.0,49.0033,49.0124,48.9394,48.9576,127973.0
2019-05-20 15:05:00,53.65,53.66,53.59,53.6,104584.0,48.9576,48.9668,48.9029,48.912,104584.0
2019-05-20 15:10:00,53.61,53.61,53.53,53.59,104457.0,48.9211,48.9211,48.8481,48.9029,104457.0
2019-05-20 15:15:00,53.59,53.66,53.56,53.65,100464.0,48.9029,48.9668,48.8755,48.9576,100464.0
2019-05-20 15:20:00,53.64,53.68,53.61,53.63,96845.0,48.9485,48.985,48.9211,48.9394,96845.0
2019-05-20 15:25:00,53.62,53.67,53.57,53.67,136198.0,48.9302,48.9759,48.8846,48.9759,136198.0
2019-05-20 15:30:00,53.66,53.71,53.64,53.69,167247.0,48.9668,49.0124,48.9485,48.9941,167247.0
2019-05-20 15:35:00,53.69,53.78,53.67,53.74,178371.0,48.9941,49.0763,48.9759,49.0398,178371.0
2019-05-20 15:40:00,53.75,53.76,53.67,53.68,186800.0,49.0489,49.058,48.9759,48.985,186800.0
2019-05-20 15:45:00,53.68,53.7,53.64,53.65,212139.0,48.985,49.0033,48.9485,48.9576,212139.0
2019-05-20 15:50:00,53.66,53.68,53.62,53.66,280039.0,48.9668,48.985,48.9302,48.9668,280039.0
2019-05-20 15:55:00,53.66,53.71,53.63,53.64,534195.0,48.9668,49.0124,48.9394,48.9485,534195.0
2019-05-21 09:30:00,54.21,54.25,54.05,54.22,200556.0,49.4686,49.5051,49.3226,49.4778,200556.0
2019-05-21 09:35:00,54.22,54.23,54.05,54.12,98216.0,49.4778,49.4869,49.3226,49.3865,98216.0
2019-05-21 09:40:00,54.11,54.2,54.1,54.13,116088.0,49.3774,49.4595,49.3683,49.3956,116088.0
2019-05-21 09:45:00,54.14,54.26,54.08,54.2,230080.0,49.4048,49.5143,49.35,49.4595,230080.0
2019-05-21 09:50:00,54.19,54.2,54.03,54.08,107916.0,49.4504,49.4595,49.3044,49.35,107916.0
2019-05-21 09:55:00,54.08,54.16,54.06,54.11,80252.0,49.35,49.423,49.3318,49.3774,80252.0
2019-05-21 10:00:00,54.11,54.18,54.08,54.14,82603.0,49.3774,49.4413,49.35,49.4048,82603.0
2019-05-21 10:05:00,54.14,54.17,54.12,54.13,67542.0,49.4048,49.4321,49.3865,49.3956,67542.0
2019-05-21 10:10:00,54.13,54.18,54.07,54.11,72231.0,49.3956,49.4413,49.3409,49.3774,72231.0
2019-05-21 10:15:00,54.11,54.16,54.06,54.1,111067.0,49.3774,49.423,49.3318,49.3683,111067.0
2019-05-21 10:20:00,54.1,54.13,54.07,54.07,68199.0,49.3683,49.3956,49.3409,49.3409,68199.0
2019-05-21 10:25:00,54.07,54.11,54.02,54.11,52270.0,49.3409,49.3774,49.2953,49.3774,52270.0
2019-05-21 10:30:00,54.11,54.16,54.05,54.16,74511.0,49.3774,49.423,49.3226,49.423,74511.0
2019-05-21 10:35:00,54.15,54.16,54.07,54.13,87015.0,49.4139,49.423,49.3409,49.3956,87015.0
2019-05-21 10:40:00,54.14,54.26,54.12,54.26,48186.0,49.4048,49.5143,49.3865,49.5143,48186.0
2019-05-21 10:45:00,54.26,54.27,54.2,54.23,81546.0,49.5143,49.5234,49.4595,49.4869,81546.0
2019-05-21 10:50:00,54.23,54.24,54.2,54.2,75576.0,49.4869,49.496,49.4595,49.4595,75576.0
2019-05-21 10:55:00,54.21,54.24,54.14,54.14,96257.0,49.4686,49.496,49.4048,49.4048,96257.0
2019-05-21 11:00:00,54.14,54.16,54.02,54.03,104759.0,49.4048,49.423,49.2953,49.3044,104759.0
2019-05-21 11:05:00,54.03,54.12,54.02,54.11,59674.0,49.3044,49.3865,49.2953,49.3774,59674.0
2019-05-21 11:10:00,54.11,54.15,54.09,54.11,53150.0,49.3774,49.4139,49.3591,49.3774,53150.0
2019-05-21 11:15:00,54.11,54.18,54.11,54.16,65723.0,49.3774,49.4413,49.3774,49.423,65723.0
2019-05-21 11:20:00,54.16,54.17,54.1,54.16,44286.0,49.423,49.4321,49.3683,49.423,44286.0
2019-05-21 11:25:00,54.16,54.19,54.14,54.19,48168.0,49.423,49.4504,49.4048,49.4504,48168.0
2019-05-21 11:30:00,54.19,54.21,54.13,54.13,42747.0,49.4504,49.4686,49.3956,49.3956,42747.0
2019-05-21 11:35:00,54.13,54.16,54.11,54.13,66135.0,49.3956,49.423,49.3774,49.3956,66135.0
2019-05-21 11:40:00,54.14,54.15,54.09,54.12,50812.0,49.4048,49.4139,49.3591,49.3865,50812.0
2019-05-21 11:45:00,54.12,54.13,54.08,54.09,36350.0,49.3865,49.3956,49.35,49.3591,36350.0
2019-05-21 11:50:00,54.09,54.1,54.04,54.06,74493.0,49.3591,49.3683,49.3135,49.3318,74493.0
2019-05-21 11:55:00,54.05,54.12,54.05,54.09,71342.0,49.3226,49.3865,49.3226,49.3591,71342.0
2019-05-21 12:00:00,54.09,54.15,54.08,54.13,87452.0,49.3591,49.4139,49.35,49.3956,87452.0
2019-05-21 12:05:00,54.13,54.15,54.11,54.13,48437.0,49.3956,49.4139,49.3774,49.3956,48437.0
2019-05-21 12:10:00,54.13,54.18,54.12,54.18,38866.0,49.3956,49.4413,49.3865,49.4413,38866.0
2019-05-21 12:15:00,54.18,54.19,54.14,54.15,30735.0,49.4413,49.4504,49.4048,49.4139,30735.0
2019-05-21 12:20:00,54.15,54.2,54.14,54.18,59626.0,49.4139,49.4595,49.4048,49.4413,59626.0
2019-05-21 12:25:00,54.17,54.19,54.17,54.18,38766.0,49.4321,49.4504,49.4321,49.4413,38766.0
2019-05-21 12:30:00,54.19,54.2,54.18,54.19,40573.0,49.4504,49.4595,49.4413,49.4504,40573.0
2019-05-21 12:35:00,54.2,54.2,54.16,54.17,39275.0,49.4595,49.4595,49.423,49.4321,39275.0
2019-05-21 12:40:00,54.18,54.21,54.17,54.2,30569.0,49.4413,49.4686,49.4321,49.4595,30569.0
2019-05-21 12:45:00,54.2,54.21,54.17,54.19,38724.0,49.4595,49.4686,49.4321,49.4504,38724.0
2019-05-21 12:50:00,54.2,54.21,54.18,54.19,37140.0,49.4595,49.4686,49.4413,49.4504,37140.0
2019-05-21 12:55:00,54.18,54.2,54.18,54.19,23384.0,49.4413,49.4595,49.4413,49.4504,23384.0
2019-05-21 13:00:00,54.2,54.2,54.16,54.16,64779.0,49.4595,49.4595,49.423,49.423,64779.0
2019-05-21 13:05:00,54.16,54.17,54.11,54.12,34896.0,49.423,49.4321,49.3774,49.3865,34896.0
2019-05-21 13:10:00,54.12,54.15,54.11,54.13,43542.0,49.3865,49.4139,49.3774,49.3956,43542.0
2019-05-21 13:15:00,54.14,54.14,54.08,54.08,68822.0,49.4048,49.4048,49.35,49.35,68822.0
2019-05-21 13:20:00,54.09,54.13,54.07,54.13,59024.0,49.3591,49.3956,49.3409,49.3956,59024.0
2019-05-21 13:25:00,54.13,54.14,54.09,54.13,53352.0,49.3956,49.4048,49.3591,49.3956,53352.0
2019-05-21 13:30:00,54.13,54.18,54.12,54.18,38220.0,49.3956,49.4413,49.3865,49.4413,38220.0
2019-05-21 13:35:00,54.18,54.2,54.17,54.19,24730.0,49.4413,49.4595,49.4321,49.4504,24730.0
2019-05-21 13:40:00,54.19,54.22,54.18,54.22,49963.0,49.4504,49.4778,49.4413,49.4778,49963.0
2019-05-21 13:45:00,54.21,54.22,54.2,54.2,35611.0,49.4686,49.4778,49.4595,49.4595,35611.0
2019-05-21 13:50:00,54.21,54.21,54.17,54.17,20905.0,49.4686,49.4686,49.4321,49.4321,20905.0
2019-05-21 13:55:00,54.18,54.19,54.16,54.19,36619.0,49.4413,49.4504,49.423,49.4504,36619.0
2019-05-21 14:00:00,54.19,54.21,54.17,54.2,29108.0,49.4504,49.4686,49.4321,49.4595,29108.0
2019-05-21 14:05:00,54.21,54.22,54.19,54.19,37534.0,49.4686,49.4778,49.4504,49.4504,37534.0
2019-05-21 14:10:00,54.2,54.21,54.18,54.2,23750.0,49.4595,49.4686,49.4413,49.4595,23750.0
2019-05-21 14:15:00,54.2,54.21,54.18,54.2,43352.0,49.4595,49.4686,49.4413,49.4595,43352.0
2019-05-21 14:20:00,54.2,54.21,54.19,54.2,34564.0,49.4595,49.4686,49.4504,49.4595,34564.0
2019-05-21 14:25:00,54.2,54.24,54.19,54.23,56565.0,49.4595,49.496,49.4504,49.4869,56565.0
2019-05-21 14:30:00,54.24,54.24,54.2,54.2,33796.0,49.496,49.496,49.4595,49.4595,33796.0
2019-05-21 14:35:00,54.2,54.21,54.17,54.18,40382.0,49.4595,49.4686,49.4321,49.4413,40382.0
2019-05-21 14:40:00,54.18,54.21,54.17,54.21,30800.0,49.4413,49.4686,49.4321,49.4686,30800.0
2019-05-21 14:45:00,54.21,54.22,54.19,54.2,57766.0,49.4686,49.4778,49.4504,49.4595,57766.0
2019-05-21 14:50:00,54.2,54.21,54.16,54.16,38941.0,49.4595,49.4686,49.423,49.423,38941.0
2019-05-21 14:55:00,54.17,54.2,54.16,54.2,40982.0,49.4321,49.4595,49.423,49.4595,40982.0
2019-05-21 15:00:00,54.2,54.21,54.19,54.19,60943.0,49.4595,49.4686,49.4504,49.4504,60943.0
2019-05-21 15:05:00,54.19,54.21,54.17,54.18,64565.0,49.4504,49.4686,49.4321,49.4413,64565.0
2019-05-21 15:10:00,54.18,54.19,54.15,54.18,60014.0,49.4413,49.4504,49.4139,49.4413,60014.0
2019-05-21 15:15:00,54.18,54.19,54.14,54.16,46617.0,49.4413,49.4504,49.4048,49.423,46617.0
2019-05-21 15:20:00,54.16,54.17,54.14,54.16,48932.0,49.423,49.4321,49.4048,49.423,48932.0
2019-05-21 15:25:00,54.16,54.22,54.16,54.22,70243.0,49.423,49.4778,49.423,49.4778,70243.0
2019-05-21 15:30:00,54.21,54.25,54.21,54.22,138233.0,49.4686,49.5051,49.4686,49.4778,138233.0
2019-05-21 15:35:00,54.21,54.25,54.21,54.22,168533.0,49.4686,49.5051,49.4686,49.4778,168533.0
2019-05-21 15:40:00,54.23,54.23,54.16,54.17,134115.0,49.4869,49.4869,49.423,49.4321,134115.0
2019-05-21 15:45:00,54.18,54.18,54.15,54.15,164921.0,49.4413,49.4413,49.4139,49.4139,164921.0
2019-05-21 15:50:00,54.16,54.16,54.09,54.1,169179.0,49.423,49.423,49.3591,49.3683,169179.0
2019-05-21 15:55:00,54.09,54.18,54.08,54.18,487312.0,49.3591,49.4413,49.35,49.4413,487312.0
2019-05-22 09:30:00,54.23,54.23,54.04,54.19,169471.0,49.4869,49.4869,49.3135,49.4504,169471.0
2019-05-22 09:35:00,54.2,54.24,54.13,54.15,59596.0,49.4595,49.496,49.3956,49.4139,59596.0
2019-05-22 09:40:00,54.14,54.19,54.1,54.14,39891.0,49.4048,49.4504,49.3683,49.4048,39891.0
2019-05-22 09:45:00,54.15,54.2,54.1,54.14,62527.0,49.4139,49.4595,49.3683,49.4048,62527.0
2019-05-22 09:50:00,54.13,54.18,54.1,54.17,62298.0,49.3956,49.4413,49.3683,49.4321,62298.0
2019-05-22 09:55:00,54.17,54.27,54.17,54.23,76028.0,49.4321,49.5234,49.4321,49.4869,76028.0
2019-05-22 10:00:00,54.23,54.25,54.18,54.18,57268.0,49.4869,49.5051,49.4413,49.4413,57268.0
2019-05-22 10:05:00,54.18,54.24,54.16,54.22,75624.0,49.4413,49.496,49.423,49.4778,75624.0
2019-05-22 10:10:00,54.22,54.27,54.2,54.27,90332.0,49.4778,49.5234,49.4595,49.5234,90332.0
2019-05-22 10:15:00,54.26,54.48,54.26,54.35,172712.0,49.5143,49.715,49.5143,49.5964,172712.0
2019-05-22 10:20:00,54.36,54.45,54.34,54.44,62837.0,49.6055,49.6877,49.5873,49.6785,62837.0
2019-05-22 10:25:00,54.44,54.49,54.43,54.43,69301.0,49.6785,49.7242,49.6694,49.6694,69301.0
2019-05-22 10:30:00,54.43,54.47,54.39,54.4,55107.0,49.6694,49.7059,49.6329,49.642,55107.0
2019-05-22 10:35:00,54.4,54.43,54.34,54.37,49594.0,49.642,49.6694,49.5873,49.6147,49594.0
2019-05-22 10:40:00,54.37,54.4,54.34,54.36,72272.0,49.6147,49.642,49.5873,49.6055,72272.0
2019-05-22 10:45:00,54.37,54.38,54.33,54.37,77214.0,49.6147,49.6238,49.5782,49.6147,77214.0
2019-05-22 10:50:00,54.37,54.42,54.36,54.38,72232.0,49.6147,49.6603,49.6055,49.6238,72232.0
2019-05-22 10:55:00,54.39,54.39,54.33,54.37,83793.0,49.6329,49.6329,49.5782,49.6147,83793.0
2019-05-22 11:00:00,54.37,54.37,54.28,54.32,78534.0,49.6147,49.6147,49.5325,49.569,78534.0
2019-05-22 11:05:00,54.33,54.36,54.3,54.34,56414.0,49.5782,49.6055,49.5508,49.5873,56414.0
2019-05-22 11:10:00,54.34,54.42,54.33,54.4,95364.0,49.5873,49.6603,49.5782,49.642,95364.0
2019-05-22 11:15:00,54.41,54.45,54.4,54.44,78397.0,49.6512,49.6877,49.642,49.6785,78397.0
2019-05-22 11:20:00,54.44,54.45,54.41,54.43,66438.0,49.6785,49.6877,49.6512,49.6694,66438.0
2019-05-22 11:25:00,54.43,54.52,54.42,54.51,91659.0,49.6694,49.7515,49.6603,49.7424,91659.0
2019-05-22 11:30:00,54.51,54.55,54.45,54.46,73317.0,49.7424,49.7789,49.6877,49.6968,73317.0
2019-05-22 11:35:00,54.46,54.47,54.42,54.42,52297.0,49.6968,49.7059,49.6603,49.6603,52297.0
2019-05-22 11:40:00,54.43,54.45,54.41,54.41,89618.0,49.6694,49.6877,49.6512,49.6512,89618.0
2019-05-22 11:45:00,54.41,54.44,54.38,54.4,72346.0,49.6512,49.6785,49.6238,49.642,72346.0
2019-05-22 11:50:00,54.4,54.43,54.37,54.39,81446.0,49.642,49.6694,49.6147,49.6329,81446.0
2019-05-22 11:55:00,54.39,54.42,54.38,54.42,59680.0,49.6329,49.6603,49.6238,49.6603,59680.0
2019-05-22 12:00:00,54.42,54.45,54.39,54.41,92281.0,49.6603,49.6877,49.6329,49.6512,92281.0
2019-05-22 12:05:00,54.41,54.42,54.39,54.41,55696.0,49.6512,49.6603,49.6329,49.6512,55696.0
2019-05-22 12:10:00,54.41,54.42,54.37,54.39,52599.0,49.6512,49.6603,49.6147,49.6329,52599.0
2019-05-22 12:15:00,54.39,54.41,54.38,54.4,57982.0,49.6329,49.6512,49.6238,49.642,57982.0
2019-05-22 12:20:00,54.4,54.42,54.38,54.41,96437.0,49.642,49.6603,49.6238,49.6512,96437.0
2019-05-22 12:25:00,54.4,54.41,54.4,54.4,57865.0,49.642,49.6512,49.642,49.642,57865.0
2019-05-22 12:30:00,54.4,54.42,54.39,54.41,121892.0,49.642,49.6603,49.6329,49.6512,121892.0
2019-05-22 12:35:00,54.41,54.48,54.4,54.47,96277.0,49.6512,49.715,49.642,49.7059,96277.0
2019-05-22 12:40:00,54.47,54.51,54.46,54.47,94154.0,49.7059,49.7424,49.6968,49.7059,94154.0
2019-05-22 12:45:00,54.46,54.47,54.43,54.45,57654.0,49.6968,49.7059,49.6694,49.6877,57654.0
2019-05-22 12:50:00,54.45,54.53,54.44,54.51,86026.0,49.6877,49.7607,49.6785,49.7424,86026.0
2019-05-22 12:55:00,54.51,54.52,54.48,54.48,58426.0,49.7424,49.7515,49.715,49.715,58426.0
2019-05-22 13:00:00,54.48,54.51,54.45,54.45,46609.0,49.715,49.7424,49.6877,49.6877,46609.0
2019-05-22 13:05:00,54.45,54.46,54.4,54.41,52946.0,49.6877,49.6968,49.642,49.6512,52946.0
2019-05-22 13:10:00,54.4,54.41,54.38,54.4,39302.0,49.642,49.6512,49.6238,49.642,39302.0
2019-05-22 13:15:00,54.41,54.43,54.4,54.43,50031.0,49.6512,49.6694,49.642,49.6694,50031.0
2019-05-22 13:20:00,54.43,54.44,54.39,54.42,55303.0,49.6694,49.6785,49.6329,49.6603,55303.0
2019-05-22 13:25:00,54.42,54.44,54.41,54.44,37629.0,49.6603,49.6785,49.6512,49.6785,37629.0
2019-05-22 13:30:00,54.44,54.44,54.4,54.41,34476.0,49.6785,49.6785,49.642,49.6512,34476.0
2019-05-22 13:35:00,54.41,54.42,54.39,54.4,31910.0,49.6512,49.6603,49.6329,49.642,31910.0
2019-05-22 13:40:00,54.4,54.43,54.39,54.41,87382.0,49.642,49.6694,49.6329,49.6512,87382.0
2019-05-22 13:45:00,54.41,54.42,54.39,54.41,57527.0,49.6512,49.6603,49.6329,49.6512,57527.0
2019-05-22 13:50:00,54.42,54.43,54.41,54.42,75956.0,49.6603,49.6694,49.6512,49.6603,75956.0
2019-05-22 13:55:00,54.41,54.42,54.4,54.4,97768.0,49.6512,49.6603,49.642,49.642,97768.0
2019-05-22 14:00:00,54.41,54.41,54.32,54.33,94013.0,49.6512,49.6512,49.569,49.5782,94013.0
2019-05-22 14:05:00,54.32,54.4,54.32,54.4,122428.0,49.569,49.642,49.569,49.642,122428.0
2019-05-22 14:10:00,54.4,54.4,54.35,54.36,148961.0,49.642,49.642,49.5964,49.6055,148961.0
2019-05-22 14:15:00,54.36,54.36,54.3,54.32,54131.0,49.6055,49.6055,49.5508,49.569,54131.0
2019-05-22 14:20:00,54.31,54.36,54.31,54.36,56579.0,49.5599,49.6055,49.5599,49.6055,56579.0
2019-05-22 14:25:00,54.35,54.37,54.35,54.37,52888.0,49.5964,49.6147,49.5964,49.6147,52888.0
2019-05-22 14:30:00,54.37,54.46,54.36,54.45,195863.0,49.6147,49.6968,49.6055,49.6877,195863.0
2019-05-22 14:35:00,54.45,54.48,54.44,54.47,42434.0,49.6877,49.715,49.6785,49.7059,42434.0
2019-05-22 14:40:00,54.48,54.51,54.47,54.48,60398.0,49.715,49.7424,49.7059,49.715,60398.0
2019-05-22 14:45:00,54.48,54.5,54.44,54.45,52398.0,49.715,49.7333,49.6785,49.6877,52398.0
2019-05-22 14:50:00,54.45,54.45,54.41,54.41,46061.0,49.6877,49.6877,49.6512,49.6512,46061.0
2019-05-22 14:55:00,54.41,54.42,54.37,54.38,122912.0,49.6512,49.6603,49.6147,49.6238,122912.0
2019-05-22 15:00:00,54.37,54.4,54.37,54.38,111657.0,49.6147,49.642,49.6147,49.6238,111657.0
2019-05-22 15:05:00,54.38,54.39,54.33,54.36,56919.0,49.6238,49.6329,49.5782,49.6055,56919.0
2019-05-22 15:10:00,54.36,54.39,54.34,54.35,64719.0,49.6055,49.6329,49.5873,49.5964,64719.0
2019-05-22 15:15:00,54.36,54.37,54.3,54.34,109631.0,49.6055,49.6147,49.5508,49.5873,109631.0
2019-05-22 15:20:00,54.34,54.34,54.28,54.3,95528.0,49.5873,49.5873,49.5325,49.5508,95528.0
2019-05-22 15:25:00,54.31,54.34,54.3,54.32,99462.0,49.5599,49.5873,49.5508,49.569,99462.0
2019-05-22 15:30:00,54.31,54.34,54.28,54.34,102213.0,49.5599,49.5873,49.5325,49.5873,102213.0
2019-05-22 15:35:00,54.33,54.35,54.32,54.34,94622.0,49.5782,49.5964,49.569,49.5873,94622.0
2019-05-22 15:40:00,54.34,54.36,54.33,54.36,68435.0,49.5873,49.6055,49.5782,49.6055,68435.0
2019-05-22 15:45:00,54.35,54.37,54.34,54.35,181301.0,49.5964,49.6147,49.5873,49.5964,181301.0
2019-05-22 15:50:00,54.35,54.37,54.34,54.35,138188.0,49.5964,49.6147,49.5873,49.5964,138188.0
2019-05-22 15:55:00,54.35,54.36,54.2,54.2,577752.0,49.5964,49.6055,49.4595,49.4595,577752.0
2019-05-23 09:30:00,53.72,53.72,53.6,53.66,183260.0,49.0215,49.0215,48.912,48.9668,183260.0
2019-05-23 09:35:00,53.65,53.65,53.48,53.5,114938.0,48.9576,48.9576,48.8025,48.8207,114938.0
2019-05-23 09:40:00,53.5,53.5,53.36,53.41,145313.0,48.8207,48.8207,48.693,48.7386,145313.0
2019-05-23 09:45:00,53.42,53.47,53.34,53.4,99807.0,48.7477,48.7934,48.6747,48.7295,99807.0
2019-05-23 09:50:00,53.39,53.4,53.24,53.34,139980.0,48.7204,48.7295,48.5835,48.6747,139980.0
2019-05-23 09:55:00,53.34,53.41,53.29,53.38,105164.0,48.6747,48.7386,48.6291,48.7112,105164.0
2019-05-23 10:00:00,53.39,53.5,53.36,53.4,158490.0,48.7204,48.8207,48.693,48.7295,158490.0
2019-05-23 10:05:00,53.4,53.4,53.15,53.17,141202.0,48.7295,48.7295,48.5014,48.5196,141202.0
2019-05-23 10:10:00,53.17,53.23,53.09,53.11,110319.0,48.5196,48.5744,48.4466,48.4649,110319.0
2019-05-23 10:15:00,53.11,53.14,53.03,53.04,85705.0,48.4649,48.4922,48.3919,48.401,85705.0
2019-05-23 10:20:00,53.03,53.07,52.94,53.0,152441.0,48.3919,48.4284,48.3097,48.3645,152441.0
2019-05-23 10:25:00,53.0,53.21,52.99,53.2,122169.0,48.3645,48.5561,48.3554,48.547,122169.0
2019-05-23 10:30:00,53.21,53.27,53.18,53.27,92507.0,48.5561,48.6109,48.5287,48.6109,92507.0
2019-05-23 10:35:00,53.27,53.29,53.2,53.2,164553.0,48.6109,48.6291,48.547,48.547,164553.0
2019-05-23 10:40:00,53.21,53.22,53.11,53.14,115086.0,48.5561,48.5652,48.4649,48.4922,115086.0
2019-05-23 10:45:00,53.13,53.18,53.11,53.16,80791.0,48.4831,48.5287,48.4649,48.5105,80791.0
2019-05-23 10:50:00,53.17,53.24,53.14,53.23,104913.0,48.5196,48.5835,48.4922,48.5744,104913.0
2019-05-23 10:55:00,53.24,53.25,53.18,53.19,76921.0,48.5835,48.5926,48.5287,48.5379,76921.0
2019-05-23 11:00:00,53.19,53.19,53.01,53.04,148353.0,48.5379,48.5379,48.3736,48.401,148353.0
2019-05-23 11:05:00,53.04,53.11,53.01,53.08,94414.0,48.401,48.4649,48.3736,48.4375,94414.0
2019-05-23 11:10:00,53.08,53.09,52.96,52.97,80672.0,48.4375,48.4466,48.328,48.3371,80672.0
2019-05-23 11:15:00,52.96,53.06,52.96,53.03,61981.0,48.328,48.4192,48.328,48.3919,61981.0
2019-05-23 11:20:00,53.03,53.06,52.96,53.03,83714.0,48.3919,48.4192,48.328,48.3919,83714.0
2019-05-23 11:25:00,53.03,53.13,53.01,53.01,69328.0,48.3919,48.4831,48.3736,48.3736,69328.0
2019-05-23 11:30:00,53.02,53.06,52.99,53.0,98965.0,48.3827,48.4192,48.3554,48.3645,98965.0
2019-05-23 11:35:00,52.99,53.03,52.93,53.01,70401.0,48.3554,48.3919,48.3006,48.3736,70401.0
2019-05-23 11:40:00,53.01,53.02,52.91,52.92,76646.0,48.3736,48.3827,48.2823,48.2915,76646.0
2019-05-23 11:45:00,52.93,52.96,52.9,52.95,93989.0,48.3006,48.328,48.2732,48.3188,93989.0
2019-05-23 11:50:00,52.95,52.98,52.84,52.85,71716.0,48.3188,48.3462,48.2185,48.2276,71716.0
2019-05-23 11:55:00,52.85,52.88,52.81,52.82,91337.0,48.2276,48.255,48.1911,48.2002,91337.0
2019-05-23 12:00:00,52.81,52.84,52.79,52.83,87223.0,48.1911,48.2185,48.1728,48.2093,87223.0
2019-05-23 12:05:00,52.82,52.93,52.81,52.84,175471.0,48.2002,48.3006,48.1911,48.2185,175471.0
2019-05-23 12:10:00,52.83,52.9,52.81,52.87,61056.0,48.2093,48.2732,48.1911,48.2458,61056.0
2019-05-23 12:15:00,52.87,52.88,52.79,52.82,57849.0,48.2458,48.255,48.1728,48.2002,57849.0
2019-05-23 12:20:00,52.81,52.82,52.77,52.78,64269.0,48.1911,48.2002,48.1546,48.1637,64269.0
2019-05-23 12:25:00,52.79,52.85,52.78,52.85,69575.0,48.1728,48.2276,48.1637,48.2276,69575.0
2019-05-23 12:30:00,52.85,52.85,52.78,52.82,127371.0,48.2276,48.2276,48.1637,48.2002,127371.0
2019-05-23 12:35:00,52.81,52.82,52.72,52.72,96490.0,48.1911,48.2002,48.109,48.109,96490.0
2019-05-23 12:40:00,52.72,52.77,52.71,52.76,95906.0,48.109,48.1546,48.0998,48.1455,95906.0
2019-05-23 12:45:00,52.76,52.76,52.64,52.67,96997.0,48.1455,48.1455,48.036,48.0633,96997.0
2019-05-23 12:50:00,52.67,52.67,52.54,52.57,140390.0,48.0633,48.0633,47.9447,47.9721,140390.0
2019-05-23 12:55:00,52.58,52.58,52.51,52.53,134312.0,47.9812,47.9812,47.9173,47.9356,134312.0
2019-05-23 13:00:00,52.53,52.59,52.51,52.56,98560.0,47.9356,47.9903,47.9173,47.963,98560.0
2019-05-23 13:05:00,52.56,52.59,52.55,52.56,77288.0,47.963,47.9903,47.9538,47.963,77288.0
2019-05-23 13:10:00,52.56,52.59,52.52,52.53,102945.0,47.963,47.9903,47.9265,47.9356,102945.0
2019-05-23 13:15:00,52.53,52.57,52.51,52.54,99357.0,47.9356,47.9721,47.9173,47.9447,99357.0
2019-05-23 13:20:00,52.55,52.59,52.51,52.59,140953.0,47.9538,47.9903,47.9173,47.9903,140953.0
2019-05-23 13:25:00,52.59,52.69,52.56,52.66,206008.0,47.9903,48.0816,47.963,48.0542,206008.0
2019-05-23 13:30:00,52.66,52.71,52.66,52.71,82945.0,48.0542,48.0998,48.0542,48.0998,82945.0
2019-05-23 13:35:00,52.7,52.73,52.68,52.73,74490.0,48.0907,48.1181,48.0725,48.1181,74490.0
2019-05-23 13:40:00,52.74,52.77,52.7,52.76,71526.0,48.1272,48.1546,48.0907,48.1455,71526.0
2019-05-23 13:45:00,52.75,52.76,52.68,52.69,55456.0,48.1363,48.1455,48.0725,48.0816,55456.0
2019-05-23 13:50:00,52.69,52.73,52.66,52.67,98537.0,48.0816,48.1181,48.0542,48.0633,98537.0
2019-05-23 13:55:00,52.66,52.8,52.66,52.78,112532.0,48.0542,48.182,48.0542,48.1637,112532.0
2019-05-23 14:00:00,52.78,52.85,52.77,52.8,113147.0,48.1637,48.2276,48.1546,48.182,113147.0
2019-05-23 14:05:00,52.8,52.85,52.8,52.8,78110.0,48.182,48.2276,48.182,48.182,78110.0
2019-05-23 14:10:00,52.8,52.81,52.76,52.8,63167.0,48.182,48.1911,48.1455,48.182,63167.0
2019-05-23 14:15:00,52.81,52.83,52.79,52.8,79766.0,48.1911,48.2093,48.1728,48.182,79766.0
2019-05-23 14:20:00,52.8,52.85,52.8,52.83,110241.0,48.182,48.2276,48.182,48.2093,110241.0
2019-05-23 14:25:00,52.83,52.84,52.79,52.8,108019.0,48.2093,48.2185,48.1728,48.182,108019.0
2019-05-23 14:30:00,52.8,52.87,52.79,52.87,110450.0,48.182,48.2458,48.1728,48.2458,110450.0
2019-05-23 14:35:00,52.87,52.88,52.79,52.82,85815.0,48.2458,48.255,48.1728,48.2002,85815.0
2019-05-23 14:40:00,52.82,52.84,52.72,52.76,140815.0,48.2002,48.2185,48.109,48.1455,140815.0
2019-05-23 14:45:00,52.76,52.78,52.73,52.75,81360.0,48.1455,48.1637,48.1181,48.1363,81360.0
2019-05-23 14:50:00,52.75,52.79,52.74,52.76,140845.0,48.1363,48.1728,48.1272,48.1455,140845.0
2019-05-23 14:55:00,52.77,52.79,52.73,52.79,79798.0,48.1546,48.1728,48.1181,48.1728,79798.0
2019-05-23 15:00:00,52.79,52.79,52.7,52.75,126017.0,48.1728,48.1728,48.0907,48.1363,126017.0
2019-05-23 15:05:00,52.74,52.76,52.71,52.73,110320.0,48.1272,48.1455,48.0998,48.1181,110320.0
2019-05-23 15:10:00,52.73,52.77,52.72,52.75,84567.0,48.1181,48.1546,48.109,48.1363,84567.0
2019-05-23 15:15:00,52.75,52.84,52.71,52.8,97307.0,48.1363,48.2185,48.0998,48.182,97307.0
2019-05-23 15:20:00,52.8,52.94,52.8,52.89,103053.0,48.182,48.3097,48.182,48.2641,103053.0
2019-05-23 15:25:00,52.9,53.02,52.87,52.97,168460.0,48.2732,48.3827,48.2458,48.3371,168460.0
2019-05-23 15:30:00,52.97,53.03,52.95,52.98,144853.0,48.3371,48.3919,48.3188,48.3462,144853.0
2019-05-23 15:35:00,52.98,53.03,52.95,52.96,157566.0,48.3462,48.3919,48.3188,48.328,157566.0
2019-05-23 15:40:00,52.96,52.97,52.86,52.89,140064.0,48.328,48.3371,48.2367,48.2641,140064.0
2019-05-23 15:45:00,52.89,52.93,52.83,52.88,227903.0,48.2641,48.3006,48.2093,48.255,227903.0
2019-05-23 15:50:00,52.89,53.0,52.85,53.0,276940.0,48.2641,48.3645,48.2276,48.3645,276940.0
2019-05-23 15:55:00,53.0,53.08,52.96,53.07,583949.0,48.3645,48.4375,48.328,48.4284,583949.0
2019-05-24 09:30:00,53.38,53.47,53.32,53.38,216472.0,48.7112,48.7934,48.6565,48.7112,216472.0
2019-05-24 09:35:00,53.38,53.42,53.27,53.27,88767.0,48.7112,48.7477,48.6109,48.6109,88767.0
2019-05-24 09:40:00,53.28,53.38,53.27,53.32,94358.0,48.62,48.7112,48.6109,48.6565,94358.0
2019-05-24 09:45:00,53.32,53.34,53.12,53.13,74716.0,48.6565,48.6747,48.474,48.4831,74716.0
2019-05-24 09:50:00,53.14,53.17,53.08,53.11,127362.0,48.4922,48.5196,48.4375,48.4649,127362.0
2019-05-24 09:55:00,53.1,53.18,53.07,53.14,70522.0,48.4557,48.5287,48.4284,48.4922,70522.0
2019-05-24 10:00:00,53.15,53.21,53.11,53.21,77681.0,48.5014,48.5561,48.4649,48.5561,77681.0
2019-05-24 10:05:00,53.21,53.21,53.09,53.12,87917.0,48.5561,48.5561,48.4466,48.474,87917.0
2019-05-24 10:10:00,53.11,53.19,53.1,53.14,117949.0,48.4649,48.5379,48.4557,48.4922,117949.0
2019-05-24 10:15:00,53.14,53.21,53.13,53.2,56749.0,48.4922,48.5561,48.4831,48.547,56749.0
2019-05-24 10:20:00,53.19,53.19,53.07,53.08,106224.0,48.5379,48.5379,48.4284,48.4375,106224.0
2019-05-24 10:25:00,53.07,53.08,53.01,53.01,96031.0,48.4284,48.4375,48.3736,48.3736,96031.0
2019-05-24 10:30:00,53.01,53.03,52.95,52.96,80940.0,48.3736,48.3919,48.3188,48.328,80940.0
2019-05-24 10:35:00,52.96,53.05,52.93,53.04,105511.0,48.328,48.4101,48.3006,48.401,105511.0
2019-05-24 10:40:00,53.04,53.05,52.93,52.95,60418.0,48.401,48.4101,48.3006,48.3188,60418.0
2019-05-24 10:45:00,52.95,52.97,52.85,52.86,45829.0,48.3188,48.3371,48.2276,48.2367,45829.0
2019-05-24 10:50:00,52.86,52.88,52.76,52.78,80324.0,48.2367,48.255,48.1455,48.1637,80324.0
2019-05-24 10:55:00,52.77,52.82,52.77,52.81,88677.0,48.1546,48.2002,48.1546,48.1911,88677.0
2019-05-24 11:00:00,52.81,52.89,52.8,52.86,91216.0,48.1911,48.2641,48.182,48.2367,91216.0
2019-05-24 11:05:00,52.86,52.93,52.84,52.86,67773.0,48.2367,48.3006,48.2185,48.2367,67773.0
2019-05-24 11:10:00,52.86,52.88,52.73,52.75,198104.0,48.2367,48.255,48.1181,48.1363,198104.0
2019-05-24 11:15:00,52.75,52.75,52.64,52.7,200065.0,48.1363,48.1363,48.036,48.0907,200065.0
2019-05-24 11:20:00,52.7,52.8,52.7,52.72,98832.0,48.0907,48.182,48.0907,48.109,98832.0
2019-05-24 11:25:00,52.72,52.73,52.59,52.62,138289.0,48.109,48.1181,47.9903,48.0177,138289.0
2019-05-24 11:30:00,52.62,52.74,52.61,52.73,103555.0,48.0177,48.1272,48.0086,48.1181,103555.0
2019-05-24 11:35:00,52.74,52.82,52.74,52.79,79872.0,48.1272,48.2002,48.1272,48.1728,79872.0
2019-05-24 11:40:00,52.8,52.8,52.75,52.76,66984.0,48.182,48.182,48.1363,48.1455,66984.0
2019-05-24 11:45:00,52.77,52.81,52.75,52.81,63354.0,48.1546,48.1911,48.1363,48.1911,63354.0
2019-05-24 11:50:00,52.81,52.84,52.79,52.82,53881.0,48.1911,48.2185,48.1728,48.2002,53881.0
2019-05-24 11:55:00,52.82,52.86,52.79,52.85,81477.0,48.2002,48.2367,48.1728,48.2276,81477.0
2019-05-24 12:00:00,52.85,52.91,52.82,52.89,56161.0,48.2276,48.2823,48.2002,48.2641,56161.0
2019-05-24 12:05:00,52.89,52.92,52.88,52.9,50434.0,48.2641,48.2915,48.255,48.2732,50434.0
2019-05-24 12:10:00,52.91,52.92,52.88,52.92,58669.0,48.2823,48.2915,48.255,48.2915,58669.0
2019-05-24 12:15:00,52.92,52.94,52.89,52.93,71457.0,48.2915,48.3097,48.2641,48.3006,71457.0
2019-05-24 12:20:00,52.93,53.01,52.92,52.98,52053.0,48.3006,48.3736,48.2915,48.3462,52053.0
2019-05-24 12:25:00,52.98,52.99,52.95,52.96,55057.0,48.3462,48.3554,48.3188,48.328,55057.0
2019-05-24 12:30:00,52.97,53.04,52.96,53.0,44757.0,48.3371,48.401,48.328,48.3645,44757.0
2019-05-24 12:35:00,53.01,53.06,53.01,53.05,56824.0,48.3736,48.4192,48.3736,48.4101,56824.0
2019-05-24 12:40:00,53.06,53.07,53.02,53.05,42668.0,48.4192,48.4284,48.3827,48.4101,42668.0
2019-05-24 12:45:00,53.05,53.07,53.03,53.04,40506.0,48.4101,48.4284,48.3919,48.401,40506.0
2019-05-24 12:50:00,53.04,53.07,53.02,53.07,48125.0,48.401,48.4284,48.3827,48.4284,48125.0
2019-05-24 12:55:00,53.06,53.1,53.04,53.08,136677.0,48.4192,48.4557,48.401,48.4375,136677.0
2019-05-24 13:00:00,53.08,53.1,53.03,53.03,48099.0,48.4375,48.4557,48.3919,48.3919,48099.0
2019-05-24 13:05:00,53.04,53.05,53.02,53.03,36822.0,48.401,48.4101,48.3827,48.3919,36822.0
2019-05-24 13:10:00,53.03,53.04,52.96,52.98,105068.0,48.3919,48.401,48.328,48.3462,105068.0
2019-05-24 13:15:00,52.98,52.99,52.96,52.97,121692.0,48.3462,48.3554,48.328,48.3371,121692.0
2019-05-24 13:20:00,52.97,52.99,52.93,52.97,98469.0,48.3371,48.3554,48.3006,48.3371,98469.0
2019-05-24 13:25:00,52.96,52.98,52.95,52.97,65713.0,48.328,48.3462,48.3188,48.3371,65713.0
2019-05-24 13:30:00,52.96,52.99,52.94,52.94,58140.0,48.328,48.3554,48.3097,48.3097,58140.0
2019-05-24 13:35:00,52.95,52.95,52.93,52.94,37033.0,48.3188,48.3188,48.3006,48.3097,37033.0
2019-05-24 13:40:00,52.94,52.97,52.93,52.97,31216.0,48.3097,48.3371,48.3006,48.3371,31216.0
2019-05-24 13:45:00,52.97,52.98,52.93,52.94,123971.0,48.3371,48.3462,48.3006,48.3097,123971.0
2019-05-24 13:50:00,52.94,52.99,52.93,52.93,79841.0,48.3097,48.3554,48.3006,48.3006,79841.0
2019-05-24 13:55:00,52.94,52.94,52.85,52.85,81867.0,48.3097,48.3097,48.2276,48.2276,81867.0
2019-05-24 14:00:00,52.86,52.87,52.81,52.83,88667.0,48.2367,48.2458,48.1911,48.2093,88667.0
2019-05-24 14:05:00,52.82,52.84,52.79,52.83,72810.0,48.2002,48.2185,48.1728,48.2093,72810.0
2019-05-24 14:10:00,52.83,52.84,52.8,52.8,69247.0,48.2093,48.2185,48.182,48.182,69247.0
2019-05-24 14:15:00,52.8,52.86,52.79,52.85,72281.0,48.182,48.2367,48.1728,48.2276,72281.0
2019-05-24 14:20:00,52.84,52.85,52.82,52.83,42935.0,48.2185,48.2276,48.2002,48.2093,42935.0
2019-05-24 14:25:00,52.83,52.85,52.81,52.82,90025.0,48.2093,48.2276,48.1911,48.2002,90025.0
2019-05-24 14:30:00,52.83,52.86,52.82,52.82,65952.0,48.2093,48.2367,48.2002,48.2002,65952.0
2019-05-24 14:35:00,52.83,52.83,52.79,52.8,106528.0,48.2093,48.2093,48.1728,48.182,106528.0
2019-05-24 14:40:00,52.8,52.85,52.79,52.85,79679.0,48.182,48.2276,48.1728,48.2276,79679.0
2019-05-24 14:45:00,52.85,52.89,52.84,52.85,80194.0,48.2276,48.2641,48.2185,48.2276,80194.0
2019-05-24 14:50:00,52.85,52.87,52.84,52.85,57891.0,48.2276,48.2458,48.2185,48.2276,57891.0
2019-05-24 14:55:00,52.85,52.86,52.84,52.85,37163.0,48.2276,48.2367,48.2185,48.2276,37163.0
2019-05-24 15:00:00,52.84,52.89,52.82,52.86,98411.0,48.2185,48.2641,48.2002,48.2367,98411.0
2019-05-24 15:05:00,52.86,52.87,52.83,52.87,72476.0,48.2367,48.2458,48.2093,48.2458,72476.0
2019-05-24 15:10:00,52.87,52.89,52.84,52.86,83044.0,48.2458,48.2641,48.2185,48.2367,83044.0
2019-05-24 15:15:00,52.86,52.87,52.82,52.83,91515.0,48.2367,48.2458,48.2002,48.2093,91515.0
2019-05-24 15:20:00,52.83,52.87,52.82,52.87,60280.0,48.2093,48.2458,48.2002,48.2458,60280.0
2019-05-24 15:25:00,52.86,52.89,52.85,52.86,113174.0,48.2367,48.2641,48.2276,48.2367,113174.0
2019-05-24 15:30:00,52.87,52.87,52.83,52.84,90284.0,48.2458,48.2458,48.2093,48.2185,90284.0
2019-05-24 15:35:00,52.83,52.87,52.83,52.87,137317.0,48.2093,48.2458,48.2093,48.2458,137317.0
2019-05-24 15:40:00,52.87,52.87,52.82,52.83,161289.0,48.2458,48.2458,48.2002,48.2093,161289.0
2019-05-24 15:45:00,52.83,52.84,52.81,52.82,132232.0,48.2093,48.2185,48.1911,48.2002,132232.0
2019-05-24 15:50:00,52.82,52.84,52.79,52.79,177553.0,48.2002,48.2185,48.1728,48.1728,177553.0
2019-05-24 15:55:00,52.79,52.84,52.73,52.78,718198.0,48.1728,48.2185,48.1181,48.1637,718198.0
2019-05-28 09:30:00,53.08,53.11,52.86,52.96,241727.0,48.4375,48.4649,48.2367,48.328,241727.0
2019-05-28 09:35:00,52.96,53.15,52.95,53.07,78656.0,48.328,48.5014,48.3188,48.4284,78656.0
2019-05-28 09:40:00,53.07,53.11,53.03,53.07,85546.0,48.4284,48.4649,48.3919,48.4284,85546.0
2019-05-28 09:45:00,53.08,53.21,53.06,53.18,88666.0,48.4375,48.5561,48.4192,48.5287,88666.0
2019-05-28 09:50:00,53.18,53.19,53.1,53.12,95191.0,48.5287,48.5379,48.4557,48.474,95191.0
2019-05-28 09:55:00,53.12,53.17,53.1,53.16,108595.0,48.474,48.5196,48.4557,48.5105,108595.0
2019-05-28 10:00:00,53.15,53.23,53.12,53.2,129289.0,48.5014,48.5744,48.474,48.547,129289.0
2019-05-28 10:05:00,53.2,53.28,53.19,53.22,154799.0,48.547,48.62,48.5379,48.5652,154799.0
2019-05-28 10:10:00,53.22,53.23,53.18,53.2,96274.0,48.5652,48.5744,48.5287,48.547,96274.0
2019-05-28 10:15:00,53.21,53.23,53.17,53.19,114256.0,48.5561,48.5744,48.5196,48.5379,114256.0
2019-05-28 10:20:00,53.18,53.24,53.18,53.19,93671.0,48.5287,48.5835,48.5287,48.5379,93671.0
2019-05-28 10:25:00,53.19,53.23,53.17,53.22,142980.0,48.5379,48.5744,48.5196,48.5652,142980.0
2019-05-28 10:30:00,53.22,53.22,53.07,53.12,128385.0,48.5652,48.5652,48.4284,48.474,128385.0
2019-05-28 10:35:00,53.12,53.16,53.09,53.12,76451.0,48.474,48.5105,48.4466,48.474,76451.0
2019-05-28 10:40:00,53.12,53.21,53.11,53.16,76233.0,48.474,48.5561,48.4649,48.5105,76233.0
2019-05-28 10:45:00,53.16,53.17,53.11,53.14,85504.0,48.5105,48.5196,48.4649,48.4922,85504.0
2019-05-28 10:50:00,53.14,53.23,53.12,53.2,154476.0,48.4922,48.5744,48.474,48.547,154476.0
2019-05-28 10:55:00,53.2,53.21,53.14,53.17,98290.0,48.547,48.5561,48.4922,48.5196,98290.0
2019-05-28 11:00:00,53.17,53.2,53.15,53.16,96166.0,48.5196,48.547,48.5014,48.5105,96166.0
2019-05-28 11:05:00,53.17,53.19,53.15,53.16,69683.0,48.5196,48.5379,48.5014,48.5105,69683.0
2019-05-28 11:10:00,53.17,53.23,53.14,53.23,63907.0,48.5196,48.5744,48.4922,48.5744,63907.0
2019-05-28 11:15:00,53.22,53.24,53.12,53.13,71022.0,48.5652,48.5835,48.474,48.4831,71022.0
2019-05-28 11:20:00,53.12,53.14,53.1,53.13,66225.0,48.474,48.4922,48.4557,48.4831,66225.0
2019-05-28 11:25:00,53.13,53.14,53.09,53.09,79146.0,48.4831,48.4922,48.4466,48.4466,79146.0
2019-05-28 11:30:00,53.09,53.1,53.0,53.02,135375.0,48.4466,48.4557,48.3645,48.3827,135375.0
2019-05-28 11:35:00,53.03,53.06,53.0,53.04,92855.0,48.3919,48.4192,48.3645,48.401,92855.0
2019-05-28 11:40:00,53.05,53.1,53.04,53.05,134588.0,48.4101,48.4557,48.401,48.4101,134588.0
2019-05-28 11:45:00,53.04,53.05,52.99,53.03,73015.0,48.401,48.4101,48.3554,48.3919,73015.0
2019-05-28 11:50:00,53.02,53.02,52.93,52.96,63543.0,48.3827,48.3827,48.3006,48.328,63543.0
2019-05-28 11:55:00,52.96,53.07,52.95,53.05,62615.0,48.328,48.4284,48.3188,48.4101,62615.0
2019-05-28 12:00:00,53.05,53.11,53.04,53.1,63077.0,48.4101,48.4649,48.401,48.4557,63077.0
2019-05-28 12:05:00,53.09,53.1,53.07,53.08,72742.0,48.4466,48.4557,48.4284,48.4375,72742.0
2019-05-28 12:10:00,53.07,53.09,53.05,53.05,71181.0,48.4284,48.4466,48.4101,48.4101,71181.0
2019-05-28 12:15:00,53.05,53.06,53.02,53.03,53634.0,48.4101,48.4192,48.3827,48.3919,53634.0
2019-05-28 12:20:00,53.04,53.07,53.03,53.05,63336.0,48.401,48.4284,48.3919,48.4101,63336.0
2019-05-28 12:25:00,53.05,53.07,53.02,53.05,70099.0,48.4101,48.4284,48.3827,48.4101,70099.0
2019-05-28 12:30:00,53.05,53.1,53.05,53.07,75390.0,48.4101,48.4557,48.4101,48.4284,75390.0
2019-05-28 12:35:00,53.07,53.1,53.06,53.08,61844.0,48.4284,48.4557,48.4192,48.4375,61844.0
2019-05-28 12:40:00,53.08,53.12,53.07,53.07,61698.0,48.4375,48.474,48.4284,48.4284,61698.0
2019-05-28 12:45:00,53.07,53.08,53.05,53.07,33424.0,48.4284,48.4375,48.4101,48.4284,33424.0
2019-05-28 12:50:00,53.07,53.09,53.04,53.05,52249.0,48.4284,48.4466,48.401,48.4101,52249.0
2019-05-28 12:55:00,53.05,53.07,53.0,53.01,45010.0,48.4101,48.4284,48.3645,48.3736,45010.0
2019-05-28 13:00:00,53.02,53.06,53.01,53.03,46064.0,48.3827,48.4192,48.3736,48.3919,46064.0
2019-05-28 13:05:00,53.03,53.06,53.03,53.05,31113.0,48.3919,48.4192,48.3919,48.4101,31113.0
2019-05-28 13:10:00,53.04,53.05,53.0,53.01,45635.0,48.401,48.4101,48.3645,48.3736,45635.0
2019-05-28 13:15:00,53.0,53.0,52.9,52.93,116039.0,48.3645,48.3645,48.2732,48.3006,116039.0
2019-05-28 13:20:00,52.92,52.94,52.91,52.93,64092.0,48.2915,48.3097,48.2823,48.3006,64092.0
2019-05-28 13:25:00,52.93,52.93,52.87,52.89,112269.0,48.3006,48.3006,48.2458,48.2641,112269.0
2019-05-28 13:30:00,52.88,52.9,52.86,52.89,109311.0,48.255,48.2732,48.2367,48.2641,109311.0
2019-05-28 13:35:00,52.9,52.9,52.85,52.86,76565.0,48.2732,48.2732,48.2276,48.2367,76565.0
2019-05-28 13:40:00,52.85,52.88,52.85,52.86,77300.0,48.2276,48.255,48.2276,48.2367,77300.0
2019-05-28 13:45:00,52.85,52.87,52.83,52.85,69817.0,48.2276,48.2458,48.2093,48.2276,69817.0
2019-05-28 13:50:00,52.85,52.85,52.82,52.83,101863.0,48.2276,48.2276,48.2002,48.2093,101863.0
2019-05-28 13:55:00,52.83,52.83,52.81,52.83,92959.0,48.2093,48.2093,48.1911,48.2093,92959.0
2019-05-28 14:00:00,52.83,52.83,52.76,52.78,93145.0,48.2093,48.2093,48.1455,48.1637,93145.0
2019-05-28 14:05:00,52.77,52.81,52.75,52.76,167457.0,48.1546,48.1911,48.1363,48.1455,167457.0
2019-05-28 14:10:00,52.75,52.75,52.69,52.7,198610.0,48.1363,48.1363,48.0816,48.0907,198610.0
2019-05-28 14:15:00,52.7,52.73,52.69,52.71,94790.0,48.0907,48.1181,48.0816,48.0998,94790.0
2019-05-28 14:20:00,52.72,52.72,52.68,52.7,77881.0,48.109,48.109,48.0725,48.0907,77881.0
2019-05-28 14:25:00,52.7,52.7,52.64,52.65,115649.0,48.0907,48.0907,48.036,48.0451,115649.0
2019-05-28 14:30:00,52.65,52.69,52.63,52.68,92606.0,48.0451,48.0816,48.0268,48.0725,92606.0
2019-05-28 14:35:00,52.68,52.69,52.62,52.62,109402.0,48.0725,48.0816,48.0177,48.0177,109402.0
2019-05-28 14:40:00,52.62,52.63,52.54,52.55,144886.0,48.0177,48.0268,47.9447,47.9538,144886.0
2019-05-28 14:45:00,52.56,52.57,52.45,52.46,289234.0,47.963,47.9721,47.8626,47.8717,289234.0
2019-05-28 14:50:00,52.46,52.48,52.41,52.43,213601.0,47.8717,47.89,47.8261,47.8443,213601.0
2019-05-28 14:55:00,52.44,52.5,52.43,52.48,139985.0,47.8535,47.9082,47.8443,47.89,139985.0
2019-05-28 15:00:00,52.48,52.48,52.4,52.4,156589.0,47.89,47.89,47.817,47.817,156589.0
2019-05-28 15:05:00,52.41,52.43,52.37,52.39,162838.0,47.8261,47.8443,47.7896,47.8078,162838.0
2019-05-28 15:10:00,52.39,52.39,52.3,52.35,312344.0,47.8078,47.8078,47.7257,47.7713,312344.0
2019-05-28 15:15:00,52.34,52.38,52.32,52.34,185916.0,47.7622,47.7987,47.744,47.7622,185916.0
2019-05-28 15:20:00,52.34,52.36,52.29,52.34,171074.0,47.7622,47.7805,47.7166,47.7622,171074.0
2019-05-28 15:25:00,52.34,52.35,52.26,52.28,222295.0,47.7622,47.7713,47.6892,47.7074,222295.0
2019-05-28 15:30:00,52.28,52.33,52.21,52.21,411221.0,47.7074,47.7531,47.6436,47.6436,411221.0
2019-05-28 15:35:00,52.21,52.27,52.17,52.23,299351.0,47.6436,47.6983,47.6071,47.6618,299351.0
2019-05-28 15:40:00,52.23,52.23,52.14,52.15,338071.0,47.6618,47.6618,47.5797,47.5888,338071.0
2019-05-28 15:45:00,52.16,52.22,52.11,52.16,420818.0,47.5979,47.6527,47.5523,47.5979,420818.0
2019-05-28 15:50:00,52.17,52.23,51.93,51.95,1272983.0,47.6071,47.6618,47.3881,47.4063,1272983.0
2019-05-28 15:55:00,51.95,51.99,51.75,51.75,3147170.0,47.4063,47.4428,47.2238,47.2238,3147170.0
2019-05-29 09:30:00,51.43,51.57,51.05,51.54,496669.0,46.9318,47.0595,46.585,47.0322,496669.0
2019-05-29 09:35:00,51.53,51.66,51.44,51.45,246329.0,47.023,47.1417,46.9409,46.95,246329.0
2019-05-29 09:40:00,51.45,51.61,51.35,51.59,189246.0,46.95,47.096,46.8588,47.0778,189246.0
2019-05-29 09:45:00,51.6,51.69,51.52,51.65,289344.0,47.0869,47.1691,47.0139,47.1326,289344.0
2019-05-29 09:50:00,51.65,51.65,51.48,51.51,175672.0,47.1326,47.1326,46.9774,47.0048,175672.0
2019-05-29 09:55:00,51.5,51.63,51.47,51.63,120549.0,46.9957,47.1143,46.9683,47.1143,120549.0
2019-05-29 10:00:00,51.63,51.67,51.6,51.62,148223.0,47.1143,47.1508,47.0869,47.1052,148223.0
2019-05-29 10:05:00,51.62,51.68,51.54,51.68,173907.0,47.1052,47.1599,47.0322,47.1599,173907.0
2019-05-29 10:10:00,51.68,51.7,51.6,51.7,143052.0,47.1599,47.1782,47.0869,47.1782,143052.0
2019-05-29 10:15:00,51.7,51.8,51.7,51.75,115421.0,47.1782,47.2694,47.1782,47.2238,115421.0
2019-05-29 10:20:00,51.75,51.81,51.68,51.71,115260.0,47.2238,47.2786,47.1599,47.1873,115260.0
2019-05-29 10:25:00,51.71,51.74,51.65,51.7,123536.0,47.1873,47.2147,47.1326,47.1782,123536.0
2019-05-29 10:30:00,51.69,51.71,51.65,51.69,114549.0,47.1691,47.1873,47.1326,47.1691,114549.0
2019-05-29 10:35:00,51.68,51.68,51.6,51.62,121239.0,47.1599,47.1599,47.0869,47.1052,121239.0
2019-05-29 10:40:00,51.61,51.67,51.58,51.61,130959.0,47.096,47.1508,47.0687,47.096,130959.0
2019-05-29 10:45:00,51.61,51.63,51.56,51.6,77668.0,47.096,47.1143,47.0504,47.0869,77668.0
2019-05-29 10:50:00,51.59,51.6,51.49,51.53,66553.0,47.0778,47.0869,46.9865,47.023,66553.0
2019-05-29 10:55:00,51.52,51.56,51.5,51.51,98245.0,47.0139,47.0504,46.9957,47.0048,98245.0
2019-05-29 11:00:00,51.51,51.58,51.47,51.53,148404.0,47.0048,47.0687,46.9683,47.023,148404.0
2019-05-29 11:05:00,51.53,51.67,51.5,51.6,124333.0,47.023,47.1508,46.9957,47.0869,124333.0
2019-05-29 11:10:00,51.59,51.59,51.49,51.51,106404.0,47.0778,47.0778,46.9865,47.0048,106404.0
2019-05-29 11:15:00,51.5,51.56,51.49,51.54,83754.0,46.9957,47.0504,46.9865,47.0322,83754.0
2019-05-29 11:20:00,51.53,51.55,51.42,51.45,122497.0,47.023,47.0413,46.9227,46.95,122497.0
2019-05-29 11:25:00,51.45,51.46,51.35,51.37,125391.0,46.95,46.9592,46.8588,46.877,125391.0
2019-05-29 11:30:00,51.38,51.42,51.35,51.41,82812.0,46.8862,46.9227,46.8588,46.9135,82812.0
2019-05-29 11:35:00,51.42,51.44,51.33,51.33,86808.0,46.9227,46.9409,46.8405,46.8405,86808.0
2019-05-29 11:40:00,51.33,51.34,51.27,51.3,92858.0,46.8405,46.8497,46.7858,46.8132,92858.0
2019-05-29 11:45:00,51.3,51.33,51.28,51.3,75391.0,46.8132,46.8405,46.7949,46.8132,75391.0
2019-05-29 11:50:00,51.3,51.31,51.16,51.21,95973.0,46.8132,46.8223,46.6854,46.731,95973.0
2019-05-29 11:55:00,51.22,51.27,51.2,51.26,89230.0,46.7402,46.7858,46.7219,46.7767,89230.0
2019-05-29 12:00:00,51.25,51.32,51.22,51.31,87374.0,46.7675,46.8314,46.7402,46.8223,87374.0
2019-05-29 12:05:00,51.32,51.4,51.3,51.38,86864.0,46.8314,46.9044,46.8132,46.8862,86864.0
2019-05-29 12:10:00,51.38,51.39,51.33,51.37,64443.0,46.8862,46.8953,46.8405,46.877,64443.0
2019-05-29 12:15:00,51.37,51.4,51.33,51.37,62118.0,46.877,46.9044,46.8405,46.877,62118.0
2019-05-29 12:20:00,51.37,51.38,51.32,51.35,69378.0,46.877,46.8862,46.8314,46.8588,69378.0
2019-05-29 12:25:00,51.35,51.46,51.34,51.43,107595.0,46.8588,46.9592,46.8497,46.9318,107595.0
2019-05-29 12:30:00,51.43,51.47,51.41,51.46,74147.0,46.9318,46.9683,46.9135,46.9592,74147.0
2019-05-29 12:35:00,51.46,51.48,51.42,51.46,70001.0,46.9592,46.9774,46.9227,46.9592,70001.0
2019-05-29 12:40:00,51.47,51.52,51.43,51.51,87410.0,46.9683,47.0139,46.9318,47.0048,87410.0
2019-05-29 12:45:00,51.51,51.54,51.49,51.5,81032.0,47.0048,47.0322,46.9865,46.9957,81032.0
2019-05-29 12:50:00,51.5,51.51,51.44,51.46,82736.0,46.9957,47.0048,46.9409,46.9592,82736.0
2019-05-29 12:55:00,51.46,51.46,51.38,51.41,74425.0,46.9592,46.9592,46.8862,46.9135,74425.0
2019-05-29 13:00:00,51.41,51.43,51.37,51.4,90646.0,46.9135,46.9318,46.877,46.9044,90646.0
2019-05-29 13:05:00,51.4,51.61,51.39,51.6,133905.0,46.9044,47.096,46.8953,47.0869,133905.0
2019-05-29 13:10:00,51.61,51.68,51.55,51.56,117056.0,47.096,47.1599,47.0413,47.0504,117056.0
2019-05-29 13:15:00,51.56,51.58,51.53,51.55,63943.0,47.0504,47.0687,47.023,47.0413,63943.0
2019-05-29 13:20:00,51.55,51.63,51.52,51.61,81558.0,47.0413,47.1143,47.0139,47.096,81558.0
2019-05-29 13:25:00,51.61,51.63,51.57,51.62,67695.0,47.096,47.1143,47.0595,47.1052,67695.0
2019-05-29 13:30:00,51.61,51.66,51.58,51.64,126075.0,47.096,47.1417,47.0687,47.1234,126075.0
2019-05-29 13:35:00,51.65,51.7,51.62,51.69,82179.0,47.1326,47.1782,47.1052,47.1691,82179.0
2019-05-29 13:40:00,51.7,51.73,51.67,51.67,68386.0,47.1782,47.2056,47.1508,47.1508,68386.0
2019-05-29 13:45:00,51.68,51.75,51.67,51.75,66017.0,47.1599,47.2238,47.1508,47.2238,66017.0
2019-05-29 13:50:00,51.75,51.76,51.63,51.64,66488.0,47.2238,47.2329,47.1143,47.1234,66488.0
2019-05-29 13:55:00,51.64,51.67,51.62,51.63,74077.0,47.1234,47.1508,47.1052,47.1143,74077.0
2019-05-29 14:00:00,51.64,51.71,51.64,51.7,69735.0,47.1234,47.1873,47.1234,47.1782,69735.0
2019-05-29 14:05:00,51.7,51.72,51.66,51.66,61008.0,47.1782,47.1964,47.1417,47.1417,61008.0
2019-05-29 14:10:00,51.66,51.69,51.62,51.65,74984.0,47.1417,47.1691,47.1052,47.1326,74984.0
2019-05-29 14:15:00,51.65,51.66,51.62,51.63,97384.0,47.1326,47.1417,47.1052,47.1143,97384.0
2019-05-29 14:20:00,51.63,51.64,51.62,51.62,71746.0,47.1143,47.1234,47.1052,47.1052,71746.0
2019-05-29 14:25:00,51.62,51.62,51.57,51.57,73904.0,47.1052,47.1052,47.0595,47.0595,73904.0
2019-05-29 14:30:00,51.57,51.57,51.48,51.51,103859.0,47.0595,47.0595,46.9774,47.0048,103859.0
2019-05-29 14:35:00,51.51,51.52,51.46,51.47,86591.0,47.0048,47.0139,46.9592,46.9683,86591.0
2019-05-29 14:40:00,51.47,51.47,51.39,51.4,76203.0,46.9683,46.9683,46.8953,46.9044,76203.0
2019-05-29 14:45:00,51.4,51.45,51.38,51.43,77659.0,46.9044,46.95,46.8862,46.9318,77659.0
2019-05-29 14:50:00,51.44,51.44,51.36,51.39,91690.0,46.9409,46.9409,46.8679,46.8953,91690.0
2019-05-29 14:55:00,51.39,51.47,51.37,51.46,108411.0,46.8953,46.9683,46.877,46.9592,108411.0
2019-05-29 15:00:00,51.45,51.46,51.33,51.37,113191.0,46.95,46.9592,46.8405,46.877,113191.0
2019-05-29 15:05:00,51.37,51.43,51.33,51.41,140378.0,46.877,46.9318,46.8405,46.9135,140378.0
2019-05-29 15:10:00,51.41,51.49,51.36,51.48,153512.0,46.9135,46.9865,46.8679,46.9774,153512.0
2019-05-29 15:15:00,51.48,51.49,51.43,51.43,114270.0,46.9774,46.9865,46.9318,46.9318,114270.0
2019-05-29 15:20:00,51.43,51.53,51.41,51.51,132699.0,46.9318,47.023,46.9135,47.0048,132699.0
2019-05-29 15:25:00,51.5,51.55,51.49,51.55,117779.0,46.9957,47.0413,46.9865,47.0413,117779.0
2019-05-29 15:30:00,51.54,51.66,51.48,51.66,375508.0,47.0322,47.1417,46.9774,47.1417,375508.0
2019-05-29 15:35:00,51.65,51.71,51.62,51.64,286959.0,47.1326,47.1873,47.1052,47.1234,286959.0
2019-05-29 15:40:00,51.65,51.74,51.64,51.71,274355.0,47.1326,47.2147,47.1234,47.1873,274355.0
2019-05-29 15:45:00,51.71,51.72,51.6,51.63,359074.0,47.1873,47.1964,47.0869,47.1143,359074.0
2019-05-29 15:50:00,51.63,51.64,51.53,51.61,313558.0,47.1143,47.1234,47.023,47.096,313558.0
2019-05-29 15:55:00,51.61,51.74,51.6,51.69,788605.0,47.096,47.2147,47.0869,47.1691,788605.0
2019-05-30 09:30:00,51.93,51.95,51.79,51.94,166898.0,47.3881,47.4063,47.2603,47.3972,166898.0
2019-05-30 09:35:00,51.94,51.95,51.83,51.86,121424.0,47.3972,47.4063,47.2968,47.3242,121424.0
2019-05-30 09:40:00,51.87,51.93,51.8,51.9,96245.0,47.3333,47.3881,47.2694,47.3607,96245.0
2019-05-30 09:45:00,51.91,52.01,51.86,52.0,121484.0,47.3698,47.4611,47.3242,47.4519,121484.0
2019-05-30 09:50:00,52.01,52.03,51.91,51.92,84915.0,47.4611,47.4793,47.3698,47.3789,84915.0
2019-05-30 09:55:00,51.93,51.95,51.77,51.79,68574.0,47.3881,47.4063,47.2421,47.2603,68574.0
2019-05-30 10:00:00,51.78,51.89,51.77,51.89,69386.0,47.2512,47.3516,47.2421,47.3516,69386.0
2019-05-30 10:05:00,51.89,51.89,51.71,51.72,73033.0,47.3516,47.3516,47.1873,47.1964,73033.0
2019-05-30 10:10:00,51.72,51.79,51.72,51.79,57532.0,47.1964,47.2603,47.1964,47.2603,57532.0
2019-05-30 10:15:00,51.8,51.83,51.71,51.74,85364.0,47.2694,47.2968,47.1873,47.2147,85364.0
2019-05-30 10:20:00,51.73,51.79,51.66,51.69,63409.0,47.2056,47.2603,47.1417,47.1691,63409.0
2019-05-30 10:25:00,51.69,51.77,51.66,51.7,67734.0,47.1691,47.2421,47.1417,47.1782,67734.0
2019-05-30 10:30:00,51.7,51.76,51.68,51.7,153271.0,47.1782,47.2329,47.1599,47.1782,153271.0
2019-05-30 10:35:00,51.7,51.71,51.56,51.58,178523.0,47.1782,47.1873,47.0504,47.0687,178523.0
2019-05-30 10:40:00,51.59,51.66,51.55,51.66,133010.0,47.0778,47.1417,47.0413,47.1417,133010.0
2019-05-30 10:45:00,51.67,51.71,51.63,51.64,75929.0,47.1508,47.1873,47.1143,47.1234,75929.0
2019-05-30 10:50:00,51.65,51.67,51.49,51.52,88704.0,47.1326,47.1508,46.9865,47.0139,88704.0
2019-05-30 10:55:00,51.52,51.58,51.51,51.55,56896.0,47.0139,47.0687,47.0048,47.0413,56896.0
2019-05-30 11:00:00,51.54,51.56,51.46,51.53,78996.0,47.0322,47.0504,46.9592,47.023,78996.0
2019-05-30 11:05:00,51.53,51.55,51.46,51.54,74359.0,47.023,47.0413,46.9592,47.0322,74359.0
2019-05-30 11:10:00,51.54,51.55,51.48,51.53,56571.0,47.0322,47.0413,46.9774,47.023,56571.0
2019-05-30 11:15:00,51.54,51.64,51.53,51.64,61010.0,47.0322,47.1234,47.023,47.1234,61010.0
2019-05-30 11:20:00,51.64,51.67,51.58,51.59,142567.0,47.1234,47.1508,47.0687,47.0778,142567.0
2019-05-30 11:25:00,51.59,51.63,51.56,51.57,71532.0,47.0778,47.1143,47.0504,47.0595,71532.0
2019-05-30 11:30:00,51.57,51.6,51.49,51.52,63119.0,47.0595,47.0869,46.9865,47.0139,63119.0
2019-05-30 11:35:00,51.53,51.59,51.53,51.58,57307.0,47.023,47.0778,47.023,47.0687,57307.0
2019-05-30 11:40:00,51.58,51.65,51.56,51.57,70828.0,47.0687,47.1326,47.0504,47.0595,70828.0
2019-05-30 11:45:00,51.57,51.6,51.54,51.59,59803.0,47.0595,47.0869,47.0322,47.0778,59803.0
2019-05-30 11:50:00,51.58,51.6,51.53,51.55,54858.0,47.0687,47.0869,47.023,47.0413,54858.0
2019-05-30 11:55:00,51.55,51.61,51.52,51.58,52045.0,47.0413,47.096,47.0139,47.0687,52045.0
2019-05-30 12:00:00,51.59,51.61,51.53,51.59,53447.0,47.0778,47.096,47.023,47.0778,53447.0
2019-05-30 12:05:00,51.58,51.61,51.54,51.55,70848.0,47.0687,47.096,47.0322,47.0413,70848.0
2019-05-30 12:10:00,51.55,51.58,51.5,51.54,57998.0,47.0413,47.0687,46.9957,47.0322,57998.0
2019-05-30 12:15:00,51.55,51.61,51.54,51.56,60683.0,47.0413,47.096,47.0322,47.0504,60683.0
2019-05-30 12:20:00,51.56,51.63,51.54,51.62,112639.0,47.0504,47.1143,47.0322,47.1052,112639.0
2019-05-30 12:25:00,51.62,51.63,51.57,51.6,43415.0,47.1052,47.1143,47.0595,47.0869,43415.0
2019-05-30 12:30:00,51.61,51.62,51.56,51.59,43710.0,47.096,47.1052,47.0504,47.0778,43710.0
2019-05-30 12:35:00,51.6,51.73,51.59,51.71,213850.0,47.0869,47.2056,47.0778,47.1873,213850.0
2019-05-30 12:40:00,51.71,51.81,51.7,51.79,185202.0,47.1873,47.2786,47.1782,47.2603,185202.0
2019-05-30 12:45:00,51.79,51.8,51.75,51.77,52745.0,47.2603,47.2694,47.2238,47.2421,52745.0
2019-05-30 12:50:00,51.78,51.86,51.77,51.77,110886.0,47.2512,47.3242,47.2421,47.2421,110886.0
2019-05-30 12:55:00,51.77,51.78,51.73,51.76,58708.0,47.2421,47.2512,47.2056,47.2329,58708.0
2019-05-30 13:00:00,51.77,51.82,51.76,51.77,40533.0,47.2421,47.2877,47.2329,47.2421,40533.0
2019-05-30 13:05:00,51.77,51.79,51.75,51.78,50337.0,47.2421,47.2603,47.2238,47.2512,50337.0
2019-05-30 13:10:00,51.79,51.79,51.75,51.76,39151.0,47.2603,47.2603,47.2238,47.2329,39151.0
2019-05-30 13:15:00,51.77,51.77,51.7,51.73,71504.0,47.2421,47.2421,47.1782,47.2056,71504.0
2019-05-30 13:20:00,51.73,51.76,51.68,51.7,78757.0,47.2056,47.2329,47.1599,47.1782,78757.0
2019-05-30 13:25:00,51.7,51.7,51.64,51.67,40575.0,47.1782,47.1782,47.1234,47.1508,40575.0
2019-05-30 13:30:00,51.67,51.68,51.61,51.63,43674.0,47.1508,47.1599,47.096,47.1143,43674.0
2019-05-30 13:35:00,51.62,51.64,51.59,51.63,50553.0,47.1052,47.1234,47.0778,47.1143,50553.0
2019-05-30 13:40:00,51.62,51.62,51.57,51.57,39741.0,47.1052,47.1052,47.0595,47.0595,39741.0
2019-05-30 13:45:00,51.58,51.6,51.57,51.59,47643.0,47.0687,47.0869,47.0595,47.0778,47643.0
2019-05-30 13:50:00,51.59,51.6,51.54,51.55,53004.0,47.0778,47.0869,47.0322,47.0413,53004.0
2019-05-30 13:55:00,51.55,51.61,51.55,51.59,38888.0,47.0413,47.096,47.0413,47.0778,38888.0
2019-05-30 14:00:00,51.6,51.67,51.58,51.66,63692.0,47.0869,47.1508,47.0687,47.1417,63692.0
2019-05-30 14:05:00,51.66,51.69,51.66,51.68,38399.0,47.1417,47.1691,47.1417,47.1599,38399.0
2019-05-30 14:10:00,51.68,51.69,51.65,51.65,77727.0,47.1599,47.1691,47.1326,47.1326,77727.0
2019-05-30 14:15:00,51.66,51.67,51.63,51.66,71533.0,47.1417,47.1508,47.1143,47.1417,71533.0
2019-05-30 14:20:00,51.66,51.68,51.62,51.64,70272.0,47.1417,47.1599,47.1052,47.1234,70272.0
2019-05-30 14:25:00,51.64,51.67,51.62,51.63,141241.0,47.1234,47.1508,47.1052,47.1143,141241.0
2019-05-30 14:30:00,51.64,51.64,51.59,51.6,43337.0,47.1234,47.1234,47.0778,47.0869,43337.0
2019-05-30 14:35:00,51.61,51.62,51.52,51.53,66530.0,47.096,47.1052,47.0139,47.023,66530.0
2019-05-30 14:40:00,51.53,51.59,51.53,51.57,50261.0,47.023,47.0778,47.023,47.0595,50261.0
2019-05-30 14:45:00,51.57,51.66,51.54,51.65,82970.0,47.0595,47.1417,47.0322,47.1326,82970.0
2019-05-30 14:50:00,51.65,51.7,51.62,51.68,92256.0,47.1326,47.1782,47.1052,47.1599,92256.0
2019-05-30 14:55:00,51.68,51.72,51.67,51.72,73649.0,47.1599,47.1964,47.1508,47.1964,73649.0
2019-05-30 15:00:00,51.72,51.72,51.62,51.64,128197.0,47.1964,47.1964,47.1052,47.1234,128197.0
2019-05-30 15:05:00,51.63,51.67,51.57,51.62,137529.0,47.1143,47.1508,47.0595,47.1052,137529.0
2019-05-30 15:10:00,51.62,51.67,51.6,51.65,95781.0,47.1052,47.1508,47.0869,47.1326,95781.0
2019-05-30 15:15:00,51.65,51.71,51.62,51.67,259886.0,47.1326,47.1873,47.1052,47.1508,259886.0
2019-05-30 15:20:00,51.67,51.71,51.66,51.7,86217.0,47.1508,47.1873,47.1417,47.1782,86217.0
2019-05-30 15:25:00,51.7,51.8,51.67,51.77,110446.0,47.1782,47.2694,47.1508,47.2421,110446.0
2019-05-30 15:30:00,51.76,51.77,51.7,51.74,97219.0,47.2329,47.2421,47.1782,47.2147,97219.0
2019-05-30 15:35:00,51.73,51.81,51.73,51.75,148907.0,47.2056,47.2786,47.2056,47.2238,148907.0
2019-05-30 15:40:00,51.75,51.77,51.69,51.73,143732.0,47.2238,47.2421,47.1691,47.2056,143732.0
2019-05-30 15:45:00,51.73,51.79,51.69,51.79,149976.0,47.2056,47.2603,47.1691,47.2603,149976.0
2019-05-30 15:50:00,51.79,51.79,51.71,51.72,184959.0,47.2603,47.2603,47.1873,47.1964,184959.0
2019-05-30 15:55:00,51.72,51.77,51.66,51.73,685270.0,47.1964,47.2421,47.1417,47.2056,685270.0
2019-05-31 09:30:00,51.24,51.35,51.08,51.14,311221.0,46.7584,46.8588,46.6124,46.6672,311221.0
2019-05-31 09:35:00,51.13,51.19,50.92,50.93,206020.0,46.658,46.7128,46.4664,46.4755,206020.0
2019-05-31 09:40:00,50.94,51.0,50.89,51.0,173654.0,46.4846,46.5394,46.439,46.5394,173654.0
2019-05-31 09:45:00,50.99,51.1,50.99,51.08,134082.0,46.5303,46.6307,46.5303,46.6124,134082.0
2019-05-31 09:50:00,51.08,51.24,51.04,51.23,155977.0,46.6124,46.7584,46.5759,46.7493,155977.0
2019-05-31 09:55:00,51.23,51.28,51.18,51.21,110141.0,46.7493,46.7949,46.7037,46.731,110141.0
2019-05-31 10:00:00,51.2,51.25,51.14,51.2,206691.0,46.7219,46.7675,46.6672,46.7219,206691.0
2019-05-31 10:05:00,51.21,51.25,51.16,51.17,122176.0,46.731,46.7675,46.6854,46.6945,122176.0
2019-05-31 10:10:00,51.18,51.19,51.02,51.05,84797.0,46.7037,46.7128,46.5577,46.585,84797.0
2019-05-31 10:15:00,51.05,51.11,51.02,51.09,83764.0,46.585,46.6398,46.5577,46.6215,83764.0
2019-05-31 10:20:00,51.09,51.17,51.08,51.12,60230.0,46.6215,46.6945,46.6124,46.6489,60230.0
2019-05-31 10:25:00,51.12,51.15,51.05,51.08,85641.0,46.6489,46.6763,46.585,46.6124,85641.0
2019-05-31 10:30:00,51.08,51.14,51.06,51.12,120649.0,46.6124,46.6672,46.5942,46.6489,120649.0
2019-05-31 10:35:00,51.12,51.15,51.11,51.13,59266.0,46.6489,46.6763,46.6398,46.658,59266.0
2019-05-31 10:40:00,51.12,51.13,51.04,51.1,72442.0,46.6489,46.658,46.5759,46.6307,72442.0
2019-05-31 10:45:00,51.1,51.28,51.07,51.28,103210.0,46.6307,46.7949,46.6033,46.7949,103210.0
2019-05-31 10:50:00,51.29,51.36,51.28,51.29,75340.0,46.804,46.8679,46.7949,46.804,75340.0
2019-05-31 10:55:00,51.3,51.31,51.2,51.21,51415.0,46.8132,46.8223,46.7219,46.731,51415.0
2019-05-31 11:00:00,51.22,51.25,51.16,51.19,85280.0,46.7402,46.7675,46.6854,46.7128,85280.0
2019-05-31 11:05:00,51.18,51.21,51.16,51.18,70872.0,46.7037,46.731,46.6854,46.7037,70872.0
2019-05-31 11:10:00,51.17,51.21,51.16,51.16,70051.0,46.6945,46.731,46.6854,46.6854,70051.0
2019-05-31 11:15:00,51.16,51.21,51.16,51.19,111556.0,46.6854,46.731,46.6854,46.7128,111556.0
2019-05-31 11:20:00,51.19,51.25,51.19,51.21,83052.0,46.7128,46.7675,46.7128,46.731,83052.0
2019-05-31 11:25:00,51.21,51.27,51.19,51.26,100199.0,46.731,46.7858,46.7128,46.7767,100199.0
2019-05-31 11:30:00,51.26,51.3,51.25,51.25,119902.0,46.7767,46.8132,46.7675,46.7675,119902.0
2019-05-31 11:35:00,51.26,51.26,51.14,51.16,97940.0,46.7767,46.7767,46.6672,46.6854,97940.0
2019-05-31 11:40:00,51.15,51.19,51.11,51.14,77269.0,46.6763,46.7128,46.6398,46.6672,77269.0
2019-05-31 11:45:00,51.13,51.18,51.13,51.14,63071.0,46.658,46.7037,46.658,46.6672,63071.0
2019-05-31 11:50:00,51.15,51.16,51.04,51.04,64776.0,46.6763,46.6854,46.5759,46.5759,64776.0
2019-05-31 11:55:00,51.04,51.07,50.97,51.06,156185.0,46.5759,46.6033,46.512,46.5942,156185.0
2019-05-31 12:00:00,51.06,51.1,51.04,51.05,66372.0,46.5942,46.6307,46.5759,46.585,66372.0
2019-05-31 12:05:00,51.05,51.06,50.99,51.01,86186.0,46.585,46.5942,46.5303,46.5485,86186.0
2019-05-31 12:10:00,51.01,51.02,50.98,51.0,32008.0,46.5485,46.5577,46.5212,46.5394,32008.0
2019-05-31 12:15:00,51.0,51.0,50.95,50.98,54951.0,46.5394,46.5394,46.4938,46.5212,54951.0
2019-05-31 12:20:00,50.98,51.0,50.94,50.96,50811.0,46.5212,46.5394,46.4846,46.5029,50811.0
2019-05-31 12:25:00,50.96,50.99,50.93,50.95,45405.0,46.5029,46.5303,46.4755,46.4938,45405.0
2019-05-31 12:30:00,50.96,50.96,50.89,50.95,91843.0,46.5029,46.5029,46.439,46.4938,91843.0
2019-05-31 12:35:00,50.94,51.0,50.85,50.88,216384.0,46.4846,46.5394,46.4025,46.4299,216384.0
2019-05-31 12:40:00,50.89,50.92,50.86,50.89,53671.0,46.439,46.4664,46.4116,46.439,53671.0
2019-05-31 12:45:00,50.89,50.93,50.87,50.88,61392.0,46.439,46.4755,46.4208,46.4299,61392.0
2019-05-31 12:50:00,50.88,50.9,50.82,50.83,75617.0,46.4299,46.4481,46.3751,46.3843,75617.0
2019-05-31 12:55:00,50.83,50.85,50.77,50.82,89221.0,46.3843,46.4025,46.3295,46.3751,89221.0
2019-05-31 13:00:00,50.82,50.84,50.77,50.78,60544.0,46.3751,46.3934,46.3295,46.3386,60544.0
2019-05-31 13:05:00,50.78,50.83,50.77,50.83,38162.0,46.3386,46.3843,46.3295,46.3843,38162.0
2019-05-31 13:10:00,50.82,50.88,50.82,50.87,115785.0,46.3751,46.4299,46.3751,46.4208,115785.0
2019-05-31 13:15:00,50.86,50.89,50.82,50.83,78085.0,46.4116,46.439,46.3751,46.3843,78085.0
2019-05-31 13:20:00,50.83,50.86,50.81,50.82,56207.0,46.3843,46.4116,46.366,46.3751,56207.0
2019-05-31 13:25:00,50.82,50.85,50.79,50.85,43548.0,46.3751,46.4025,46.3478,46.4025,43548.0
2019-05-31 13:30:00,50.84,50.88,50.83,50.88,46600.0,46.3934,46.4299,46.3843,46.4299,46600.0
2019-05-31 13:35:00,50.87,50.91,50.87,50.89,53540.0,46.4208,46.4573,46.4208,46.439,53540.0
2019-05-31 13:40:00,50.9,50.9,50.87,50.88,69795.0,46.4481,46.4481,46.4208,46.4299,69795.0
2019-05-31 13:45:00,50.88,50.91,50.87,50.89,55258.0,46.4299,46.4573,46.4208,46.439,55258.0
2019-05-31 13:50:00,50.88,50.9,50.81,50.85,118960.0,46.4299,46.4481,46.366,46.4025,118960.0
2019-05-31 13:55:00,50.85,50.91,50.85,50.89,75600.0,46.4025,46.4573,46.4025,46.439,75600.0
2019-05-31 14:00:00,50.89,50.9,50.8,50.8,103830.0,46.439,46.4481,46.3569,46.3569,103830.0
2019-05-31 14:05:00,50.8,50.81,50.77,50.8,43477.0,46.3569,46.366,46.3295,46.3569,43477.0
2019-05-31 14:10:00,50.8,50.81,50.73,50.75,82126.0,46.3569,46.366,46.293,46.3113,82126.0
2019-05-31 14:15:00,50.76,50.78,50.73,50.75,44003.0,46.3204,46.3386,46.293,46.3113,44003.0
2019-05-31 14:20:00,50.74,50.78,50.71,50.77,43944.0,46.3021,46.3386,46.2748,46.3295,43944.0
2019-05-31 14:25:00,50.78,50.78,50.68,50.68,125908.0,46.3386,46.3386,46.2474,46.2474,125908.0
2019-05-31 14:30:00,50.68,50.69,50.63,50.64,86694.0,46.2474,46.2565,46.2018,46.2109,86694.0
2019-05-31 14:35:00,50.64,50.7,50.63,50.69,48894.0,46.2109,46.2656,46.2018,46.2565,48894.0
2019-05-31 14:40:00,50.69,50.78,50.68,50.78,66962.0,46.2565,46.3386,46.2474,46.3386,66962.0
2019-05-31 14:45:00,50.78,50.82,50.74,50.75,86098.0,46.3386,46.3751,46.3021,46.3113,86098.0
2019-05-31 14:50:00,50.75,50.82,50.75,50.78,65344.0,46.3113,46.3751,46.3113,46.3386,65344.0
2019-05-31 14:55:00,50.77,50.78,50.73,50.73,99937.0,46.3295,46.3386,46.293,46.293,99937.0
2019-05-31 15:00:00,50.73,50.75,50.65,50.68,123475.0,46.293,46.3113,46.22,46.2474,123475.0
2019-05-31 15:05:00,50.69,50.71,50.67,50.69,81682.0,46.2565,46.2748,46.2383,46.2565,81682.0
2019-05-31 15:10:00,50.68,50.73,50.67,50.71,98414.0,46.2474,46.293,46.2383,46.2748,98414.0
2019-05-31 15:15:00,50.71,50.74,50.66,50.67,93343.0,46.2748,46.3021,46.2291,46.2383,93343.0
2019-05-31 15:20:00,50.66,50.7,50.61,50.66,229270.0,46.2291,46.2656,46.1835,46.2291,229270.0
2019-05-31 15:25:00,50.65,50.67,50.62,50.63,193709.0,46.22,46.2383,46.1926,46.2018,193709.0
2019-05-31 15:30:00,50.63,50.67,50.6,50.61,245102.0,46.2018,46.2383,46.1744,46.1835,245102.0
2019-05-31 15:35:00,50.61,50.61,50.51,50.55,181328.0,46.1835,46.1835,46.0923,46.1288,181328.0
2019-05-31 15:40:00,50.55,50.58,50.53,50.56,185328.0,46.1288,46.1561,46.1105,46.1379,185328.0
2019-05-31 15:45:00,50.56,50.63,50.55,50.62,237375.0,46.1379,46.2018,46.1288,46.1926,237375.0
2019-05-31 15:50:00,50.62,50.64,50.58,50.61,358959.0,46.1926,46.2109,46.1561,46.1835,358959.0
2019-05-31 15:55:00,50.61,50.63,50.58,50.58,602642.0,46.1835,46.2018,46.1561,46.1561,602642.0
2019-06-03 09:30:00,50.56,50.92,50.47,50.91,385684.0,46.1379,46.4664,46.0558,46.4573,385684.0
2019-06-03 09:35:00,50.91,50.91,50.76,50.82,124786.0,46.4573,46.4573,46.3204,46.3751,124786.0
2019-06-03 09:40:00,50.81,50.9,50.75,50.88,115705.0,46.366,46.4481,46.3113,46.4299,115705.0
2019-06-03 09:45:00,50.88,50.89,50.6,50.63,193237.0,46.4299,46.439,46.1744,46.2018,193237.0
2019-06-03 09:50:00,50.63,50.68,50.56,50.58,148392.0,46.2018,46.2474,46.1379,46.1561,148392.0
2019-06-03 09:55:00,50.57,50.71,50.5,50.5,159229.0,46.147,46.2748,46.0831,46.0831,159229.0
2019-06-03 10:00:00,50.49,50.5,50.29,50.49,225880.0,46.074,46.0831,45.8915,46.074,225880.0
2019-06-03 10:05:00,50.49,50.58,50.42,50.53,207426.0,46.074,46.1561,46.0101,46.1105,207426.0
2019-06-03 10:10:00,50.52,50.61,50.51,50.59,234419.0,46.1014,46.1835,46.0923,46.1653,234419.0
2019-06-03 10:15:00,50.59,50.71,50.55,50.69,158499.0,46.1653,46.2748,46.1288,46.2565,158499.0
2019-06-03 10:20:00,50.69,50.76,50.67,50.76,171038.0,46.2565,46.3204,46.2383,46.3204,171038.0
2019-06-03 10:25:00,50.76,50.87,50.75,50.86,145687.0,46.3204,46.4208,46.3113,46.4116,145687.0
2019-06-03 10:30:00,50.86,50.95,50.84,50.94,162616.0,46.4116,46.4938,46.3934,46.4846,162616.0
2019-06-03 10:35:00,50.95,51.01,50.9,51.01,107964.0,46.4938,46.5485,46.4481,46.5485,107964.0
2019-06-03 10:40:00,51.01,51.03,50.99,51.02,164855.0,46.5485,46.5668,46.5303,46.5577,164855.0
2019-06-03 10:45:00,51.02,51.03,50.97,50.98,145564.0,46.5577,46.5668,46.512,46.5212,145564.0
2019-06-03 10:50:00,50.98,50.99,50.9,50.97,149349.0,46.5212,46.5303,46.4481,46.512,149349.0
2019-06-03 10:55:00,50.96,51.08,50.96,51.05,123854.0,46.5029,46.6124,46.5029,46.585,123854.0
2019-06-03 11:00:00,51.05,51.07,51.01,51.02,113707.0,46.585,46.6033,46.5485,46.5577,113707.0
2019-06-03 11:05:00,51.02,51.04,50.94,50.94,100839.0,46.5577,46.5759,46.4846,46.4846,100839.0
2019-06-03 11:10:00,50.94,50.99,50.89,50.91,143427.0,46.4846,46.5303,46.439,46.4573,143427.0
2019-06-03 11:15:00,50.9,50.94,50.87,50.92,105237.0,46.4481,46.4846,46.4208,46.4664,105237.0
2019-06-03 11:20:00,50.93,50.99,50.89,50.97,173728.0,46.4755,46.5303,46.439,46.512,173728.0
2019-06-03 11:25:00,50.96,51.0,50.94,50.96,105984.0,46.5029,46.5394,46.4846,46.5029,105984.0
2019-06-03 11:30:00,50.95,50.97,50.86,50.9,126906.0,46.4938,46.512,46.4116,46.4481,126906.0
2019-06-03 11:35:00,50.9,50.91,50.82,50.88,122832.0,46.4481,46.4573,46.3751,46.4299,122832.0
2019-06-03 11:40:00,50.87,50.9,50.76,50.83,125136.0,46.4208,46.4481,46.3204,46.3843,125136.0
2019-06-03 11:45:00,50.83,50.9,50.83,50.85,134401.0,46.3843,46.4481,46.3843,46.4025,134401.0
2019-06-03 11:50:00,50.86,50.89,50.75,50.75,101584.0,46.4116,46.439,46.3113,46.3113,101584.0
2019-06-03 11:55:00,50.75,50.79,50.75,50.76,121489.0,46.3113,46.3478,46.3113,46.3204,121489.0
2019-06-03 12:00:00,50.75,50.78,50.69,50.69,127754.0,46.3113,46.3386,46.2565,46.2565,127754.0
2019-06-03 12:05:00,50.68,50.69,50.59,50.61,101813.0,46.2474,46.2565,46.1653,46.1835,101813.0
2019-06-03 12:10:00,50.6,50.64,50.51,50.54,125277.0,46.1744,46.2109,46.0923,46.1196,125277.0
2019-06-03 12:15:00,50.54,50.56,50.46,50.5,143082.0,46.1196,46.1379,46.0466,46.0831,143082.0
2019-06-03 12:20:00,50.5,50.52,50.38,50.4,141858.0,46.0831,46.1014,45.9736,45.9919,141858.0
2019-06-03 12:25:00,50.41,50.47,50.4,50.41,120858.0,46.001,46.0558,45.9919,46.001,120858.0
2019-06-03 12:30:00,50.41,50.47,50.31,50.32,93316.0,46.001,46.0558,45.9098,45.9189,93316.0
2019-06-03 12:35:00,50.32,50.5,50.32,50.49,104303.0,45.9189,46.0831,45.9189,46.074,104303.0
2019-06-03 12:40:00,50.48,50.49,50.43,50.47,77443.0,46.0649,46.074,46.0193,46.0558,77443.0
2019-06-03 12:45:00,50.47,50.54,50.43,50.52,78120.0,46.0558,46.1196,46.0193,46.1014,78120.0
2019-06-03 12:50:00,50.52,50.52,50.45,50.51,175661.0,46.1014,46.1014,46.0375,46.0923,175661.0
2019-06-03 12:55:00,50.51,50.53,50.38,50.39,119300.0,46.0923,46.1105,45.9736,45.9828,119300.0
2019-06-03 13:00:00,50.4,50.43,50.3,50.41,110658.0,45.9919,46.0193,45.9006,46.001,110658.0
2019-06-03 13:05:00,50.42,50.44,50.37,50.44,86158.0,46.0101,46.0284,45.9645,46.0284,86158.0
2019-06-03 13:10:00,50.44,50.5,50.4,50.5,90691.0,46.0284,46.0831,45.9919,46.0831,90691.0
2019-06-03 13:15:00,50.49,50.51,50.45,50.46,132205.0,46.074,46.0923,46.0375,46.0466,132205.0
2019-06-03 13:20:00,50.46,50.48,50.35,50.42,122589.0,46.0466,46.0649,45.9463,46.0101,122589.0
2019-06-03 13:25:00,50.43,50.69,50.42,50.51,332817.0,46.0193,46.2565,46.0101,46.0923,332817.0
2019-06-03 13:30:00,50.51,50.51,50.26,50.3,184919.0,46.0923,46.0923,45.8641,45.9006,184919.0
2019-06-03 13:35:00,50.29,50.33,50.22,50.23,151878.0,45.8915,45.928,45.8276,45.8367,151878.0
2019-06-03 13:40:00,50.22,50.38,50.2,50.33,123760.0,45.8276,45.9736,45.8094,45.928,123760.0
2019-06-03 13:45:00,50.32,50.43,50.28,50.3,133169.0,45.9189,46.0193,45.8824,45.9006,133169.0
2019-06-03 13:50:00,50.3,50.38,50.28,50.31,131415.0,45.9006,45.9736,45.8824,45.9098,131415.0
2019-06-03 13:55:00,50.31,50.53,50.3,50.48,121499.0,45.9098,46.1105,45.9006,46.0649,121499.0
2019-06-03 14:00:00,50.49,50.57,50.43,50.52,114857.0,46.074,46.147,46.0193,46.1014,114857.0
2019-06-03 14:05:00,50.52,50.55,50.44,50.5,118866.0,46.1014,46.1288,46.0284,46.0831,118866.0
2019-06-03 14:10:00,50.5,50.51,50.39,50.43,122804.0,46.0831,46.0923,45.9828,46.0193,122804.0
2019-06-03 14:15:00,50.42,50.42,50.34,50.35,125533.0,46.0101,46.0101,45.9371,45.9463,125533.0
2019-06-03 14:20:00,50.35,50.42,50.34,50.38,107405.0,45.9463,46.0101,45.9371,45.9736,107405.0
2019-06-03 14:25:00,50.38,50.43,50.36,50.39,127423.0,45.9736,46.0193,45.9554,45.9828,127423.0
2019-06-03 14:30:00,50.4,50.47,50.37,50.38,137254.0,45.9919,46.0558,45.9645,45.9736,137254.0
2019-06-03 14:35:00,50.38,50.39,50.26,50.33,115419.0,45.9736,45.9828,45.8641,45.928,115419.0
2019-06-03 14:40:00,50.32,50.35,50.29,50.33,169597.0,45.9189,45.9463,45.8915,45.928,169597.0
2019-06-03 14:45:00,50.34,50.35,50.23,50.26,153566.0,45.9371,45.9463,45.8367,45.8641,153566.0
2019-06-03 14:50:00,50.26,50.27,50.16,50.17,169198.0,45.8641,45.8732,45.7729,45.782,169198.0
2019-06-03 14:55:00,50.16,50.21,50.11,50.16,146221.0,45.7729,45.8185,45.7272,45.7729,146221.0
2019-06-03 15:00:00,50.16,50.18,50.01,50.04,182448.0,45.7729,45.7911,45.636,45.6634,182448.0
2019-06-03 15:05:00,50.04,50.13,50.03,50.07,179427.0,45.6634,45.7455,45.6542,45.6907,179427.0
2019-06-03 15:10:00,50.07,50.13,49.99,50.13,265854.0,45.6907,45.7455,45.6177,45.7455,265854.0
2019-06-03 15:15:00,50.13,50.16,50.03,50.09,222980.0,45.7455,45.7729,45.6542,45.709,222980.0
2019-06-03 15:20:00,50.09,50.16,50.07,50.09,264408.0,45.709,45.7729,45.6907,45.709,264408.0
2019-06-03 15:25:00,50.09,50.1,49.89,49.99,313694.0,45.709,45.7181,45.5265,45.6177,313694.0
2019-06-03 15:30:00,49.98,49.99,49.9,49.93,341178.0,45.6086,45.6177,45.5356,45.563,341178.0
2019-06-03 15:35:00,49.93,49.99,49.89,49.92,343741.0,45.563,45.6177,45.5265,45.5539,343741.0
2019-06-03 15:40:00,49.93,50.04,49.91,50.01,369141.0,45.563,45.6634,45.5447,45.636,369141.0
2019-06-03 15:45:00,50.01,50.07,49.93,49.99,290067.0,45.636,45.6907,45.563,45.6177,290067.0
2019-06-03 15:50:00,49.99,50.1,49.97,50.1,979119.0,45.6177,45.7181,45.5995,45.7181,979119.0
2019-06-03 15:55:00,50.1,50.33,50.1,50.24,1145388.0,45.7181,45.928,45.7181,45.8459,1145388.0
2019-06-04 09:30:00,50.79,50.88,50.73,50.74,397849.0,46.3478,46.4299,46.293,46.3021,397849.0
2019-06-04 09:35:00,50.74,50.82,50.63,50.66,226412.0,46.3021,46.3751,46.2018,46.2291,226412.0
2019-06-04 09:40:00,50.67,50.86,50.63,50.85,241523.0,46.2383,46.4116,46.2018,46.4025,241523.0
2019-06-04 09:45:00,50.85,51.1,50.84,51.09,351946.0,46.4025,46.6307,46.3934,46.6215,351946.0
2019-06-04 09:50:00,51.09,51.19,51.05,51.1,204842.0,46.6215,46.7128,46.585,46.6307,204842.0
2019-06-04 09:55:00,51.1,51.33,51.1,51.3,276269.0,46.6307,46.8405,46.6307,46.8132,276269.0
2019-06-04 10:00:00,51.29,51.4,51.25,51.34,231034.0,46.804,46.9044,46.7675,46.8497,231034.0
2019-06-04 10:05:00,51.35,51.37,51.23,51.28,162882.0,46.8588,46.877,46.7493,46.7949,162882.0
2019-06-04 10:10:00,51.27,51.44,51.26,51.42,198551.0,46.7858,46.9409,46.7767,46.9227,198551.0
2019-06-04 10:15:00,51.43,51.69,51.43,51.69,408993.0,46.9318,47.1691,46.9318,47.1691,408993.0
2019-06-04 10:20:00,51.68,51.74,51.63,51.74,364710.0,47.1599,47.2147,47.1143,47.2147,364710.0
2019-06-04 10:25:00,51.74,51.92,51.73,51.84,298894.0,47.2147,47.3789,47.2056,47.3059,298894.0
2019-06-04 10:30:00,51.85,51.86,51.72,51.72,202361.0,47.3151,47.3242,47.1964,47.1964,202361.0
2019-06-04 10:35:00,51.73,51.76,51.64,51.73,160961.0,47.2056,47.2329,47.1234,47.2056,160961.0
2019-06-04 10:40:00,51.73,51.75,51.64,51.7,224948.0,47.2056,47.2238,47.1234,47.1782,224948.0
2019-06-04 10:45:00,51.69,51.79,51.58,51.72,178847.0,47.1691,47.2603,47.0687,47.1964,178847.0
2019-06-04 10:50:00,51.73,51.82,51.72,51.76,171394.0,47.2056,47.2877,47.1964,47.2329,171394.0
2019-06-04 10:55:00,51.77,51.96,51.77,51.95,159711.0,47.2421,47.4154,47.2421,47.4063,159711.0
2019-06-04 11:00:00,51.94,52.02,51.91,52.01,218014.0,47.3972,47.4702,47.3698,47.4611,218014.0
2019-06-04 11:05:00,52.01,52.04,51.95,52.0,142656.0,47.4611,47.4884,47.4063,47.4519,142656.0
2019-06-04 11:10:00,52.0,52.09,52.0,52.02,167991.0,47.4519,47.5341,47.4519,47.4702,167991.0
2019-06-04 11:15:00,52.03,52.05,51.84,51.89,120242.0,47.4793,47.4976,47.3059,47.3516,120242.0
2019-06-04 11:20:00,51.91,52.0,51.89,51.98,111181.0,47.3698,47.4519,47.3516,47.4337,111181.0
2019-06-04 11:25:00,51.98,52.09,51.96,52.08,118530.0,47.4337,47.5341,47.4154,47.5249,118530.0
2019-06-04 11:30:00,52.09,52.09,51.99,52.03,139568.0,47.5341,47.5341,47.4428,47.4793,139568.0
2019-06-04 11:35:00,52.03,52.05,52.01,52.03,109642.0,47.4793,47.4976,47.4611,47.4793,109642.0
2019-06-04 11:40:00,52.03,52.18,52.03,52.17,78920.0,47.4793,47.6162,47.4793,47.6071,78920.0
2019-06-04 11:45:00,52.18,52.24,52.16,52.18,124242.0,47.6162,47.6709,47.5979,47.6162,124242.0
2019-06-04 11:50:00,52.18,52.18,52.07,52.12,148884.0,47.6162,47.6162,47.5158,47.5614,148884.0
2019-06-04 11:55:00,52.12,52.15,52.09,52.11,81342.0,47.5614,47.5888,47.5341,47.5523,81342.0
2019-06-04 12:00:00,52.12,52.15,52.02,52.03,125979.0,47.5614,47.5888,47.4702,47.4793,125979.0
2019-06-04 12:05:00,52.03,52.06,51.96,52.0,149409.0,47.4793,47.5067,47.4154,47.4519,149409.0
2019-06-04 12:10:00,52.01,52.01,51.91,51.97,181111.0,47.4611,47.4611,47.3698,47.4246,181111.0
2019-06-04 12:15:00,51.97,52.01,51.96,52.01,78603.0,47.4246,47.4611,47.4154,47.4611,78603.0
2019-06-04 12:20:00,52.01,52.01,51.97,52.0,93596.0,47.4611,47.4611,47.4246,47.4519,93596.0
2019-06-04 12:25:00,51.99,52.01,51.98,51.98,94099.0,47.4428,47.4611,47.4337,47.4337,94099.0
2019-06-04 12:30:00,51.99,52.01,51.91,51.94,117432.0,47.4428,47.4611,47.3698,47.3972,117432.0
2019-06-04 12:35:00,51.94,52.01,51.93,52.0,111735.0,47.3972,47.4611,47.3881,47.4519,111735.0
2019-06-04 12:40:00,52.01,52.01,51.99,52.01,109201.0,47.4611,47.4611,47.4428,47.4611,109201.0
2019-06-04 12:45:00,52.01,52.02,51.99,52.01,149134.0,47.4611,47.4702,47.4428,47.4611,149134.0
2019-06-04 12:50:00,52.02,52.02,51.99,52.02,182368.0,47.4702,47.4702,47.4428,47.4702,182368.0
2019-06-04 12:55:00,52.02,52.08,52.01,52.03,200799.0,47.4702,47.5249,47.4611,47.4793,200799.0
2019-06-04 13:00:00,52.03,52.11,52.02,52.09,87707.0,47.4793,47.5523,47.4702,47.5341,87707.0
2019-06-04 13:05:00,52.1,52.11,52.03,52.07,118697.0,47.5432,47.5523,47.4793,47.5158,118697.0
2019-06-04 13:10:00,52.07,52.11,52.04,52.09,103699.0,47.5158,47.5523,47.4884,47.5341,103699.0
2019-06-04 13:15:00,52.1,52.1,51.96,52.03,116891.0,47.5432,47.5432,47.4154,47.4793,116891.0
2019-06-04 13:20:00,52.03,52.09,52.02,52.08,106209.0,47.4793,47.5341,47.4702,47.5249,106209.0
2019-06-04 13:25:00,52.09,52.11,52.08,52.1,91514.0,47.5341,47.5523,47.5249,47.5432,91514.0
2019-06-04 13:30:00,52.11,52.12,52.07,52.08,133873.0,47.5523,47.5614,47.5158,47.5249,133873.0
2019-06-04 13:35:00,52.08,52.11,52.03,52.03,125319.0,47.5249,47.5523,47.4793,47.4793,125319.0
2019-06-04 13:40:00,52.03,52.05,51.99,52.05,90668.0,47.4793,47.4976,47.4428,47.4976,90668.0
2019-06-04 13:45:00,52.05,52.11,52.05,52.11,85508.0,47.4976,47.5523,47.4976,47.5523,85508.0
2019-06-04 13:50:00,52.11,52.11,52.07,52.08,121370.0,47.5523,47.5523,47.5158,47.5249,121370.0
2019-06-04 13:55:00,52.09,52.13,52.09,52.13,96521.0,47.5341,47.5706,47.5341,47.5706,96521.0
2019-06-04 14:00:00,52.12,52.16,52.12,52.16,108253.0,47.5614,47.5979,47.5614,47.5979,108253.0
2019-06-04 14:05:00,52.15,52.16,52.06,52.08,186968.0,47.5888,47.5979,47.5067,47.5249,186968.0
2019-06-04 14:10:00,52.09,52.1,52.02,52.04,96922.0,47.5341,47.5432,47.4702,47.4884,96922.0
2019-06-04 14:15:00,52.05,52.06,51.99,52.01,113841.0,47.4976,47.5067,47.4428,47.4611,113841.0
2019-06-04 14:20:00,52.01,52.01,51.92,52.01,121476.0,47.4611,47.4611,47.3789,47.4611,121476.0
2019-06-04 14:25:00,52.01,52.06,52.0,52.06,112259.0,47.4611,47.5067,47.4519,47.5067,112259.0
2019-06-04 14:30:00,52.06,52.1,52.05,52.05,145699.0,47.5067,47.5432,47.4976,47.4976,145699.0
2019-06-04 14:35:00,52.05,52.06,52.01,52.05,123327.0,47.4976,47.5067,47.4611,47.4976,123327.0
2019-06-04 14:40:00,52.05,52.06,52.04,52.05,83801.0,47.4976,47.5067,47.4884,47.4976,83801.0
2019-06-04 14:45:00,52.05,52.06,52.02,52.03,114610.0,47.4976,47.5067,47.4702,47.4793,114610.0
2019-06-04 14:50:00,52.04,52.06,51.98,52.02,107265.0,47.4884,47.5067,47.4337,47.4702,107265.0
2019-06-04 14:55:00,52.03,52.06,51.96,51.96,128908.0,47.4793,47.5067,47.4154,47.4154,128908.0
2019-06-04 15:00:00,51.97,52.04,51.96,52.04,137715.0,47.4246,47.4884,47.4154,47.4884,137715.0
2019-06-04 15:05:00,52.04,52.07,52.03,52.05,140247.0,47.4884,47.5158,47.4793,47.4976,140247.0
2019-06-04 15:10:00,52.04,52.06,52.03,52.04,130791.0,47.4884,47.5067,47.4793,47.4884,130791.0
2019-06-04 15:15:00,52.04,52.06,52.02,52.03,183624.0,47.4884,47.5067,47.4702,47.4793,183624.0
2019-06-04 15:20:00,52.02,52.05,51.95,52.01,130828.0,47.4702,47.4976,47.4063,47.4611,130828.0
2019-06-04 15:25:00,52.02,52.06,52.01,52.05,129429.0,47.4702,47.5067,47.4611,47.4976,129429.0
2019-06-04 15:30:00,52.05,52.06,52.03,52.05,160432.0,47.4976,47.5067,47.4793,47.4976,160432.0
2019-06-04 15:35:00,52.05,52.06,52.01,52.01,226188.0,47.4976,47.5067,47.4611,47.4611,226188.0
2019-06-04 15:40:00,52.01,52.02,51.92,51.98,238091.0,47.4611,47.4702,47.3789,47.4337,238091.0
2019-06-04 15:45:00,51.98,52.05,51.98,52.0,345772.0,47.4337,47.4976,47.4337,47.4519,345772.0
2019-06-04 15:50:00,52.01,52.06,52.0,52.05,396337.0,47.4611,47.5067,47.4519,47.4976,396337.0
2019-06-04 15:55:00,52.05,52.09,52.03,52.03,784454.0,47.4976,47.5341,47.4793,47.4793,784454.0
2019-06-05 09:30:00,52.78,53.24,52.73,53.1,669373.0,48.1637,48.5835,48.1181,48.4557,669373.0
2019-06-05 09:35:00,53.1,53.1,52.89,52.93,341820.0,48.4557,48.4557,48.2641,48.3006,341820.0
2019-06-05 09:40:00,52.92,52.95,52.61,52.62,293156.0,48.2915,48.3188,48.0086,48.0177,293156.0
2019-06-05 09:45:00,52.62,52.69,52.47,52.47,212708.0,48.0177,48.0816,47.8808,47.8808,212708.0
2019-06-05 09:50:00,52.48,52.61,52.44,52.61,153861.0,47.89,48.0086,47.8535,48.0086,153861.0
2019-06-05 09:55:00,52.61,52.8,52.6,52.77,155984.0,48.0086,48.182,47.9995,48.1546,155984.0
2019-06-05 10:00:00,52.77,52.83,52.55,52.55,159753.0,48.1546,48.2093,47.9538,47.9538,159753.0
2019-06-05 10:05:00,52.56,52.63,52.55,52.61,112764.0,47.963,48.0268,47.9538,48.0086,112764.0
2019-06-05 10:10:00,52.61,52.65,52.56,52.57,147820.0,48.0086,48.0451,47.963,47.9721,147820.0
2019-06-05 10:15:00,52.56,52.56,52.41,52.5,63934.0,47.963,47.963,47.8261,47.9082,63934.0
2019-06-05 10:20:00,52.49,52.53,52.3,52.39,234052.0,47.8991,47.9356,47.7257,47.8078,234052.0
2019-06-05 10:25:00,52.38,52.38,52.25,52.27,134867.0,47.7987,47.7987,47.6801,47.6983,134867.0
2019-06-05 10:30:00,52.26,52.28,52.13,52.17,182372.0,47.6892,47.7074,47.5706,47.6071,182372.0
2019-06-05 10:35:00,52.18,52.23,52.08,52.22,149333.0,47.6162,47.6618,47.5249,47.6527,149333.0
2019-06-05 10:40:00,52.23,52.26,52.16,52.17,131420.0,47.6618,47.6892,47.5979,47.6071,131420.0
2019-06-05 10:45:00,52.17,52.17,51.93,51.94,132102.0,47.6071,47.6071,47.3881,47.3972,132102.0
2019-06-05 10:50:00,51.94,52.02,51.94,52.0,147772.0,47.3972,47.4702,47.3972,47.4519,147772.0
2019-06-05 10:55:00,52.01,52.03,51.93,51.97,127818.0,47.4611,47.4793,47.3881,47.4246,127818.0
2019-06-05 11:00:00,51.97,52.07,51.96,52.05,213684.0,47.4246,47.5158,47.4154,47.4976,213684.0
2019-06-05 11:05:00,52.06,52.06,51.92,51.99,189570.0,47.5067,47.5067,47.3789,47.4428,189570.0
2019-06-05 11:10:00,51.98,52.04,51.94,51.99,135040.0,47.4337,47.4884,47.3972,47.4428,135040.0
2019-06-05 11:15:00,52.0,52.08,51.93,52.07,129309.0,47.4519,47.5249,47.3881,47.5158,129309.0
2019-06-05 11:20:00,52.07,52.12,52.04,52.11,140856.0,47.5158,47.5614,47.4884,47.5523,140856.0
2019-06-05 11:25:00,52.12,52.19,52.09,52.19,130540.0,47.5614,47.6253,47.5341,47.6253,130540.0
2019-06-05 11:30:00,52.19,52.25,52.18,52.21,198734.0,47.6253,47.6801,47.6162,47.6436,198734.0
2019-06-05 11:35:00,52.2,52.21,52.08,52.11,113603.0,47.6344,47.6436,47.5249,47.5523,113603.0
2019-06-05 11:40:00,52.11,52.14,52.06,52.08,151102.0,47.5523,47.5797,47.5067,47.5249,151102.0
2019-06-05 11:45:00,52.08,52.1,52.0,52.03,151454.0,47.5249,47.5432,47.4519,47.4793,151454.0
2019-06-05 11:50:00,52.03,52.13,52.03,52.08,111574.0,47.4793,47.5706,47.4793,47.5249,111574.0
2019-06-05 11:55:00,52.09,52.13,52.08,52.1,140813.0,47.5341,47.5706,47.5249,47.5432,140813.0
2019-06-05 12:00:00,52.1,52.13,52.03,52.05,118156.0,47.5432,47.5706,47.4793,47.4976,118156.0
2019-06-05 12:05:00,52.06,52.08,52.05,52.06,105208.0,47.5067,47.5249,47.4976,47.5067,105208.0
2019-06-05 12:10:00,52.05,52.07,51.97,51.97,93226.0,47.4976,47.5158,47.4246,47.4246,93226.0
2019-06-05 12:15:00,51.97,52.04,51.95,51.98,147720.0,47.4246,47.4884,47.4063,47.4337,147720.0
2019-06-05 12:20:00,51.99,52.08,51.98,52.06,108075.0,47.4428,47.5249,47.4337,47.5067,108075.0
2019-06-05 12:25:00,52.06,52.1,52.02,52.02,144483.0,47.5067,47.5432,47.4702,47.4702,144483.0
2019-06-05 12:30:00,52.02,52.02,51.88,51.93,151791.0,47.4702,47.4702,47.3424,47.3881,151791.0
2019-06-05 12:35:00,51.93,51.98,51.85,51.87,184681.0,47.3881,47.4337,47.3151,47.3333,184681.0
2019-06-05 12:40:00,51.87,51.97,51.84,51.96,89738.0,47.3333,47.4246,47.3059,47.4154,89738.0
2019-06-05 12:45:00,51.96,51.98,51.94,51.95,73967.0,47.4154,47.4337,47.3972,47.4063,73967.0
2019-06-05 12:50:00,51.95,52.05,51.94,52.0,165559.0,47.4063,47.4976,47.3972,47.4519,165559.0
2019-06-05 12:55:00,52.0,52.01,51.89,51.89,120655.0,47.4519,47.4611,47.3516,47.3516,120655.0
2019-06-05 13:00:00,51.89,52.05,51.89,52.05,114102.0,47.3516,47.4976,47.3516,47.4976,114102.0
2019-06-05 13:05:00,52.04,52.06,51.97,51.99,160383.0,47.4884,47.5067,47.4246,47.4428,160383.0
2019-06-05 13:10:00,51.99,52.03,51.97,51.97,137565.0,47.4428,47.4793,47.4246,47.4246,137565.0
2019-06-05 13:15:00,51.97,52.01,51.94,52.01,127408.0,47.4246,47.4611,47.3972,47.4611,127408.0
2019-06-05 13:20:00,52.01,52.01,51.95,51.98,131086.0,47.4611,47.4611,47.4063,47.4337,131086.0
2019-06-05 13:25:00,51.98,52.01,51.94,52.0,68941.0,47.4337,47.4611,47.3972,47.4519,68941.0
2019-06-05 13:30:00,52.01,52.02,51.98,52.01,92488.0,47.4611,47.4702,47.4337,47.4611,92488.0
2019-06-05 13:35:00,52.0,52.01,51.98,52.0,120340.0,47.4519,47.4611,47.4337,47.4519,120340.0
2019-06-05 13:40:00,52.0,52.02,51.96,52.01,75991.0,47.4519,47.4702,47.4154,47.4611,75991.0
2019-06-05 13:45:00,52.01,52.02,51.96,52.01,86567.0,47.4611,47.4702,47.4154,47.4611,86567.0
2019-06-05 13:50:00,52.0,52.01,51.98,51.98,65131.0,47.4519,47.4611,47.4337,47.4337,65131.0
2019-06-05 13:55:00,51.99,52.06,51.97,52.05,81533.0,47.4428,47.5067,47.4246,47.4976,81533.0
2019-06-05 14:00:00,52.05,52.06,52.02,52.05,148135.0,47.4976,47.5067,47.4702,47.4976,148135.0
2019-06-05 14:05:00,52.05,52.06,52.04,52.05,175241.0,47.4976,47.5067,47.4884,47.4976,175241.0
2019-06-05 14:10:00,52.05,52.08,52.02,52.02,191519.0,47.4976,47.5249,47.4702,47.4702,191519.0
2019-06-05 14:15:00,52.01,52.05,52.01,52.01,50838.0,47.4611,47.4976,47.4611,47.4611,50838.0
2019-06-05 14:20:00,52.01,52.06,52.01,52.05,60455.0,47.4611,47.5067,47.4611,47.4976,60455.0
2019-06-05 14:25:00,52.05,52.1,52.04,52.09,113893.0,47.4976,47.5432,47.4884,47.5341,113893.0
2019-06-05 14:30:00,52.09,52.12,52.09,52.1,89553.0,47.5341,47.5614,47.5341,47.5432,89553.0
2019-06-05 14:35:00,52.1,52.11,52.06,52.07,127249.0,47.5432,47.5523,47.5067,47.5158,127249.0
2019-06-05 14:40:00,52.06,52.07,52.02,52.04,71191.0,47.5067,47.5158,47.4702,47.4884,71191.0
2019-06-05 14:45:00,52.03,52.04,52.03,52.04,82728.0,47.4793,47.4884,47.4793,47.4884,82728.0
2019-06-05 14:50:00,52.03,52.03,51.94,51.94,140006.0,47.4793,47.4793,47.3972,47.3972,140006.0
2019-06-05 14:55:00,51.95,51.99,51.94,51.98,178275.0,47.4063,47.4428,47.3972,47.4337,178275.0
2019-06-05 15:00:00,51.98,52.05,51.98,52.04,142627.0,47.4337,47.4976,47.4337,47.4884,142627.0
2019-06-05 15:05:00,52.04,52.05,51.93,51.93,236345.0,47.4884,47.4976,47.3881,47.3881,236345.0
2019-06-05 15:10:00,51.94,52.03,51.93,52.02,80286.0,47.3972,47.4793,47.3881,47.4702,80286.0
2019-06-05 15:15:00,52.03,52.04,52.0,52.03,119041.0,47.4793,47.4884,47.4519,47.4793,119041.0
2019-06-05 15:20:00,52.04,52.04,52.01,52.01,89501.0,47.4884,47.4884,47.4611,47.4611,89501.0
2019-06-05 15:25:00,52.01,52.03,52.01,52.02,166050.0,47.4611,47.4793,47.4611,47.4702,166050.0
2019-06-05 15:30:00,52.01,52.02,51.93,51.96,268174.0,47.4611,47.4702,47.3881,47.4154,268174.0
2019-06-05 15:35:00,51.96,52.02,51.92,52.02,227447.0,47.4154,47.4702,47.3789,47.4702,227447.0
2019-06-05 15:40:00,52.02,52.03,51.99,52.03,231274.0,47.4702,47.4793,47.4428,47.4793,231274.0
2019-06-05 15:45:00,52.03,52.09,52.02,52.05,373786.0,47.4793,47.5341,47.4702,47.4976,373786.0
2019-06-05 15:50:00,52.05,52.1,52.04,52.07,396447.0,47.4976,47.5432,47.4884,47.5158,396447.0
2019-06-05 15:55:00,52.07,52.11,51.99,52.11,932845.0,47.5158,47.5523,47.4428,47.5523,932845.0
2019-06-06 09:30:00,52.09,52.09,51.86,51.97,229346.0,47.5341,47.5341,47.3242,47.4246,229346.0
2019-06-06 09:35:00,51.97,52.13,51.97,52.1,134566.0,47.4246,47.5706,47.4246,47.5432,134566.0
2019-06-06 09:40:00,52.09,52.15,51.99,52.0,171191.0,47.5341,47.5888,47.4428,47.4519,171191.0
2019-06-06 09:45:00,52.0,52.07,51.96,52.06,112534.0,47.4519,47.5158,47.4154,47.5067,112534.0
2019-06-06 09:50:00,52.05,52.14,52.04,52.09,146585.0,47.4976,47.5797,47.4884,47.5341,146585.0
2019-06-06 09:55:00,52.1,52.13,52.04,52.12,90474.0,47.5432,47.5706,47.4884,47.5614,90474.0
2019-06-06 10:00:00,52.12,52.17,52.1,52.16,133880.0,47.5614,47.6071,47.5432,47.5979,133880.0
2019-06-06 10:05:00,52.16,52.18,52.12,52.12,117849.0,47.5979,47.6162,47.5614,47.5614,117849.0
2019-06-06 10:10:00,52.13,52.16,52.06,52.09,117968.0,47.5706,47.5979,47.5067,47.5341,117968.0
2019-06-06 10:15:00,52.09,52.22,52.08,52.21,145537.0,47.5341,47.6527,47.5249,47.6436,145537.0
2019-06-06 10:20:00,52.21,52.22,52.16,52.17,105605.0,47.6436,47.6527,47.5979,47.6071,105605.0
2019-06-06 10:25:00,52.17,52.2,52.12,52.18,92865.0,47.6071,47.6344,47.5614,47.6162,92865.0
2019-06-06 10:30:00,52.19,52.26,52.16,52.24,139174.0,47.6253,47.6892,47.5979,47.6709,139174.0
2019-06-06 10:35:00,52.24,52.27,52.21,52.22,105260.0,47.6709,47.6983,47.6436,47.6527,105260.0
2019-06-06 10:40:00,52.22,52.27,52.19,52.22,119275.0,47.6527,47.6983,47.6253,47.6527,119275.0
2019-06-06 10:45:00,52.23,52.23,52.16,52.18,82758.0,47.6618,47.6618,47.5979,47.6162,82758.0
2019-06-06 10:50:00,52.19,52.29,52.19,52.28,75050.0,47.6253,47.7166,47.6253,47.7074,75050.0
2019-06-06 10:55:00,52.29,52.32,52.28,52.31,60323.0,47.7166,47.744,47.7074,47.7348,60323.0
2019-06-06 11:00:00,52.32,52.35,52.31,52.32,136729.0,47.744,47.7713,47.7348,47.744,136729.0
2019-06-06 11:05:00,52.32,52.38,52.31,52.37,145041.0,47.744,47.7987,47.7348,47.7896,145041.0
2019-06-06 11:10:00,52.37,52.39,52.34,52.39,57960.0,47.7896,47.8078,47.7622,47.8078,57960.0
2019-06-06 11:15:00,52.39,52.45,52.38,52.45,95758.0,47.8078,47.8626,47.7987,47.8626,95758.0
2019-06-06 11:20:00,52.45,52.49,52.44,52.46,110286.0,47.8626,47.8991,47.8535,47.8717,110286.0
2019-06-06 11:25:00,52.47,52.54,52.47,52.54,58545.0,47.8808,47.9447,47.8808,47.9447,58545.0
2019-06-06 11:30:00,52.53,52.61,52.52,52.59,108350.0,47.9356,48.0086,47.9265,47.9903,108350.0
2019-06-06 11:35:00,52.6,52.6,52.55,52.58,83354.0,47.9995,47.9995,47.9538,47.9812,83354.0
2019-06-06 11:40:00,52.57,52.64,52.56,52.59,150562.0,47.9721,48.036,47.963,47.9903,150562.0
2019-06-06 11:45:00,52.59,52.64,52.44,52.44,99077.0,47.9903,48.036,47.8535,47.8535,99077.0
2019-06-06 11:50:00,52.45,52.52,52.44,52.51,66535.0,47.8626,47.9265,47.8535,47.9173,66535.0
2019-06-06 11:55:00,52.51,52.53,52.48,52.48,97152.0,47.9173,47.9356,47.89,47.89,97152.0
2019-06-06 12:00:00,52.48,52.54,52.44,52.52,75724.0,47.89,47.9447,47.8535,47.9265,75724.0
2019-06-06 12:05:00,52.52,52.54,52.48,52.5,88371.0,47.9265,47.9447,47.89,47.9082,88371.0
2019-06-06 12:10:00,52.5,52.51,52.4,52.46,116684.0,47.9082,47.9173,47.817,47.8717,116684.0
2019-06-06 12:15:00,52.46,52.5,52.46,52.49,74340.0,47.8717,47.9082,47.8717,47.8991,74340.0
2019-06-06 12:20:00,52.49,52.51,52.47,52.48,56579.0,47.8991,47.9173,47.8808,47.89,56579.0
2019-06-06 12:25:00,52.48,52.51,52.46,52.5,94236.0,47.89,47.9173,47.8717,47.9082,94236.0
2019-06-06 12:30:00,52.49,52.54,52.47,52.5,113347.0,47.8991,47.9447,47.8808,47.9082,113347.0
2019-06-06 12:35:00,52.5,52.5,52.38,52.39,28942.0,47.9082,47.9082,47.7987,47.8078,28942.0
2019-06-06 12:40:00,52.39,52.43,52.38,52.39,40636.0,47.8078,47.8443,47.7987,47.8078,40636.0
2019-06-06 12:45:00,52.38,52.41,52.35,52.41,57476.0,47.7987,47.8261,47.7713,47.8261,57476.0
2019-06-06 12:50:00,52.41,52.41,52.33,52.34,48366.0,47.8261,47.8261,47.7531,47.7622,48366.0
2019-06-06 12:55:00,52.34,52.37,52.33,52.34,40991.0,47.7622,47.7896,47.7531,47.7622,40991.0
2019-06-06 13:00:00,52.34,52.39,52.33,52.39,41100.0,47.7622,47.8078,47.7531,47.8078,41100.0
2019-06-06 13:05:00,52.39,52.4,52.33,52.34,65409.0,47.8078,47.817,47.7531,47.7622,65409.0
2019-06-06 13:10:00,52.34,52.38,52.3,52.37,64132.0,47.7622,47.7987,47.7257,47.7896,64132.0
2019-06-06 13:15:00,52.37,52.4,52.36,52.37,56408.0,47.7896,47.817,47.7805,47.7896,56408.0
2019-06-06 13:20:00,52.36,52.37,52.31,52.34,61208.0,47.7805,47.7896,47.7348,47.7622,61208.0
2019-06-06 13:25:00,52.34,52.41,52.33,52.41,42612.0,47.7622,47.8261,47.7531,47.8261,42612.0
2019-06-06 13:30:00,52.41,52.43,52.41,52.42,43983.0,47.8261,47.8443,47.8261,47.8352,43983.0
2019-06-06 13:35:00,52.43,52.43,52.4,52.41,26588.0,47.8443,47.8443,47.817,47.8261,26588.0
2019-06-06 13:40:00,52.4,52.45,52.39,52.44,36789.0,47.817,47.8626,47.8078,47.8535,36789.0
2019-06-06 13:45:00,52.45,52.45,52.42,52.42,36182.0,47.8626,47.8626,47.8352,47.8352,36182.0
2019-06-06 13:50:00,52.42,52.45,52.41,52.41,48364.0,47.8352,47.8626,47.8261,47.8261,48364.0
2019-06-06 13:55:00,52.42,52.42,52.38,52.39,34136.0,47.8352,47.8352,47.7987,47.8078,34136.0
2019-06-06 14:00:00,52.39,52.39,52.32,52.39,68452.0,47.8078,47.8078,47.744,47.8078,68452.0
2019-06-06 14:05:00,52.39,52.42,52.38,52.42,48208.0,47.8078,47.8352,47.7987,47.8352,48208.0
2019-06-06 14:10:00,52.41,52.45,52.41,52.44,64379.0,47.8261,47.8626,47.8261,47.8535,64379.0
2019-06-06 14:15:00,52.44,52.45,52.43,52.45,43719.0,47.8535,47.8626,47.8443,47.8626,43719.0
2019-06-06 14:20:00,52.45,52.46,52.4,52.41,79886.0,47.8626,47.8717,47.817,47.8261,79886.0
2019-06-06 14:25:00,52.41,52.46,52.37,52.45,135155.0,47.8261,47.8717,47.7896,47.8626,135155.0
2019-06-06 14:30:00,52.44,52.61,52.44,52.59,182627.0,47.8535,48.0086,47.8535,47.9903,182627.0
2019-06-06 14:35:00,52.58,52.59,52.51,52.57,73104.0,47.9812,47.9903,47.9173,47.9721,73104.0
2019-06-06 14:40:00,52.56,52.65,52.54,52.62,106270.0,47.963,48.0451,47.9447,48.0177,106270.0
2019-06-06 14:45:00,52.62,52.63,52.47,52.48,65657.0,48.0177,48.0268,47.8808,47.89,65657.0
2019-06-06 14:50:00,52.48,52.54,52.46,52.54,64905.0,47.89,47.9447,47.8717,47.9447,64905.0
2019-06-06 14:55:00,52.53,52.54,52.49,52.53,187687.0,47.9356,47.9447,47.8991,47.9356,187687.0
2019-06-06 15:00:00,52.53,52.55,52.49,52.51,108918.0,47.9356,47.9538,47.8991,47.9173,108918.0
2019-06-06 15:05:00,52.52,52.56,52.5,52.52,79738.0,47.9265,47.963,47.9082,47.9265,79738.0
2019-06-06 15:10:00,52.52,52.54,52.51,52.53,66002.0,47.9265,47.9447,47.9173,47.9356,66002.0
2019-06-06 15:15:00,52.53,52.62,52.52,52.61,62180.0,47.9356,48.0177,47.9265,48.0086,62180.0
2019-06-06 15:20:00,52.6,52.62,52.57,52.62,70636.0,47.9995,48.0177,47.9721,48.0177,70636.0
2019-06-06 15:25:00,52.61,52.64,52.6,52.61,112304.0,48.0086,48.036,47.9995,48.0086,112304.0
2019-06-06 15:30:00,52.61,52.73,52.57,52.72,195985.0,48.0086,48.1181,47.9721,48.109,195985.0
2019-06-06 15:35:00,52.72,52.74,52.67,52.7,206246.0,48.109,48.1272,48.0633,48.0907,206246.0
2019-06-06 15:40:00,52.7,52.71,52.6,52.61,215241.0,48.0907,48.0998,47.9995,48.0086,215241.0
2019-06-06 15:45:00,52.61,52.68,52.6,52.68,161430.0,48.0086,48.0725,47.9995,48.0725,161430.0
2019-06-06 15:50:00,52.66,52.69,52.58,52.6,222050.0,48.0542,48.0816,47.9812,47.9995,222050.0
2019-06-06 15:55:00,52.6,52.65,52.56,52.6,579718.0,47.9995,48.0451,47.963,47.9995,579718.0
2019-06-07 09:30:00,52.8,52.94,52.78,52.89,294147.0,48.182,48.3097,48.1637,48.2641,294147.0
2019-06-07 09:35:00,52.9,52.92,52.81,52.91,179338.0,48.2732,48.2915,48.1911,48.2823,179338.0
2019-06-07 09:40:00,52.92,52.99,52.91,52.94,143638.0,48.2915,48.3554,48.2823,48.3097,143638.0
2019-06-07 09:45:00,52.95,53.0,52.93,52.94,127786.0,48.3188,48.3645,48.3006,48.3097,127786.0
2019-06-07 09:50:00,52.93,52.95,52.85,52.91,152384.0,48.3006,48.3188,48.2276,48.2823,152384.0
2019-06-07 09:55:00,52.91,52.98,52.91,52.96,119145.0,48.2823,48.3462,48.2823,48.328,119145.0
2019-06-07 10:00:00,52.97,53.01,52.96,52.97,147621.0,48.3371,48.3736,48.328,48.3371,147621.0
2019-06-07 10:05:00,52.96,52.99,52.91,52.92,148100.0,48.328,48.3554,48.2823,48.2915,148100.0
2019-06-07 10:10:00,52.91,52.97,52.91,52.95,218746.0,48.2823,48.3371,48.2823,48.3188,218746.0
2019-06-07 10:15:00,52.96,52.98,52.82,52.83,114722.0,48.328,48.3462,48.2002,48.2093,114722.0
2019-06-07 10:20:00,52.84,52.9,52.82,52.87,120229.0,48.2185,48.2732,48.2002,48.2458,120229.0
2019-06-07 10:25:00,52.86,52.97,52.86,52.97,65168.0,48.2367,48.3371,48.2367,48.3371,65168.0
2019-06-07 10:30:00,52.97,53.04,52.96,53.04,140380.0,48.3371,48.401,48.328,48.401,140380.0
2019-06-07 10:35:00,53.04,53.08,53.03,53.03,396918.0,48.401,48.4375,48.3919,48.3919,396918.0
2019-06-07 10:40:00,53.04,53.07,53.02,53.04,115112.0,48.401,48.4284,48.3827,48.401,115112.0
2019-06-07 10:45:00,53.03,53.09,53.0,53.0,107280.0,48.3919,48.4466,48.3645,48.3645,107280.0
2019-06-07 10:50:00,53.0,53.02,52.94,52.95,178226.0,48.3645,48.3827,48.3097,48.3188,178226.0
2019-06-07 10:55:00,52.94,53.03,52.93,53.03,134137.0,48.3097,48.3919,48.3006,48.3919,134137.0
2019-06-07 11:00:00,53.02,53.07,53.0,53.01,133291.0,48.3827,48.4284,48.3645,48.3736,133291.0
2019-06-07 11:05:00,53.01,53.02,52.89,52.91,93969.0,48.3736,48.3827,48.2641,48.2823,93969.0
2019-06-07 11:10:00,52.91,52.92,52.86,52.88,114960.0,48.2823,48.2915,48.2367,48.255,114960.0
2019-06-07 11:15:00,52.89,52.96,52.87,52.96,112523.0,48.2641,48.328,48.2458,48.328,112523.0
2019-06-07 11:20:00,52.96,53.0,52.94,52.94,168056.0,48.328,48.3645,48.3097,48.3097,168056.0
2019-06-07 11:25:00,52.94,52.96,52.91,52.93,105063.0,48.3097,48.328,48.2823,48.3006,105063.0
2019-06-07 11:30:00,52.93,53.02,52.93,53.0,129588.0,48.3006,48.3827,48.3006,48.3645,129588.0
2019-06-07 11:35:00,53.01,53.04,52.98,53.0,70862.0,48.3736,48.401,48.3462,48.3645,70862.0
2019-06-07 11:40:00,53.0,53.16,53.0,53.16,153712.0,48.3645,48.5105,48.3645,48.5105,153712.0
2019-06-07 11:45:00,53.16,53.18,53.09,53.18,93223.0,48.5105,48.5287,48.4466,48.5287,93223.0
2019-06-07 11:50:00,53.17,53.2,53.14,53.15,71677.0,48.5196,48.547,48.4922,48.5014,71677.0
2019-06-07 11:55:00,53.16,53.19,53.14,53.15,109392.0,48.5105,48.5379,48.4922,48.5014,109392.0
2019-06-07 12:00:00,53.15,53.15,53.07,53.09,106594.0,48.5014,48.5014,48.4284,48.4466,106594.0
2019-06-07 12:05:00,53.09,53.13,53.08,53.13,86858.0,48.4466,48.4831,48.4375,48.4831,86858.0
2019-06-07 12:10:00,53.13,53.19,53.12,53.18,112695.0,48.4831,48.5379,48.474,48.5287,112695.0
2019-06-07 12:15:00,53.19,53.2,53.16,53.17,88404.0,48.5379,48.547,48.5105,48.5196,88404.0
2019-06-07 12:20:00,53.17,53.19,53.15,53.16,88025.0,48.5196,48.5379,48.5014,48.5105,88025.0
2019-06-07 12:25:00,53.17,53.22,53.15,53.21,78902.0,48.5196,48.5652,48.5014,48.5561,78902.0
2019-06-07 12:30:00,53.21,53.27,53.21,53.23,97667.0,48.5561,48.6109,48.5561,48.5744,97667.0
2019-06-07 12:35:00,53.23,53.24,53.16,53.18,60883.0,48.5744,48.5835,48.5105,48.5287,60883.0
2019-06-07 12:40:00,53.18,53.25,53.17,53.24,73404.0,48.5287,48.5926,48.5196,48.5835,73404.0
2019-06-07 12:45:00,53.25,53.27,53.23,53.26,65609.0,48.5926,48.6109,48.5744,48.6017,65609.0
2019-06-07 12:50:00,53.26,53.28,53.24,53.25,68865.0,48.6017,48.62,48.5835,48.5926,68865.0
2019-06-07 12:55:00,53.25,53.34,53.25,53.34,65981.0,48.5926,48.6747,48.5926,48.6747,65981.0
2019-06-07 13:00:00,53.34,53.36,53.33,53.36,67384.0,48.6747,48.693,48.6656,48.693,67384.0
2019-06-07 13:05:00,53.36,53.36,53.33,53.34,55575.0,48.693,48.693,48.6656,48.6747,55575.0
2019-06-07 13:10:00,53.33,53.34,53.29,53.32,57307.0,48.6656,48.6747,48.6291,48.6565,57307.0
2019-06-07 13:15:00,53.33,53.38,53.31,53.37,66966.0,48.6656,48.7112,48.6474,48.7021,66966.0
2019-06-07 13:20:00,53.38,53.4,53.27,53.32,110567.0,48.7112,48.7295,48.6109,48.6565,110567.0
2019-06-07 13:25:00,53.32,53.33,53.26,53.29,47753.0,48.6565,48.6656,48.6017,48.6291,47753.0
2019-06-07 13:30:00,53.29,53.35,53.28,53.34,52676.0,48.6291,48.6839,48.62,48.6747,52676.0
2019-06-07 13:35:00,53.34,53.38,53.34,53.36,75727.0,48.6747,48.7112,48.6747,48.693,75727.0
2019-06-07 13:40:00,53.35,53.36,53.27,53.29,123499.0,48.6839,48.693,48.6109,48.6291,123499.0
2019-06-07 13:45:00,53.29,53.3,53.25,53.29,67011.0,48.6291,48.6382,48.5926,48.6291,67011.0
2019-06-07 13:50:00,53.29,53.31,53.26,53.3,43298.0,48.6291,48.6474,48.6017,48.6382,43298.0
2019-06-07 13:55:00,53.3,53.37,53.3,53.37,44312.0,48.6382,48.7021,48.6382,48.7021,44312.0
2019-06-07 14:00:00,53.37,53.38,53.33,53.34,133631.0,48.7021,48.7112,48.6656,48.6747,133631.0
2019-06-07 14:05:00,53.33,53.34,53.25,53.29,101473.0,48.6656,48.6747,48.5926,48.6291,101473.0
2019-06-07 14:10:00,53.29,53.3,53.27,53.29,105836.0,48.6291,48.6382,48.6109,48.6291,105836.0
2019-06-07 14:15:00,53.29,53.33,53.29,53.33,51253.0,48.6291,48.6656,48.6291,48.6656,51253.0
2019-06-07 14:20:00,53.32,53.39,53.32,53.39,51372.0,48.6565,48.7204,48.6565,48.7204,51372.0
2019-06-07 14:25:00,53.39,53.42,53.38,53.4,101470.0,48.7204,48.7477,48.7112,48.7295,101470.0
2019-06-07 14:30:00,53.4,53.41,53.29,53.32,99995.0,48.7295,48.7386,48.6291,48.6565,99995.0
2019-06-07 14:35:00,53.31,53.33,53.28,53.32,44773.0,48.6474,48.6656,48.62,48.6565,44773.0
2019-06-07 14:40:00,53.32,53.37,53.32,53.36,77080.0,48.6565,48.7021,48.6565,48.693,77080.0
2019-06-07 14:45:00,53.36,53.37,53.24,53.26,112152.0,48.693,48.7021,48.5835,48.6017,112152.0
2019-06-07 14:50:00,53.26,53.34,53.25,53.31,80969.0,48.6017,48.6747,48.5926,48.6474,80969.0
2019-06-07 14:55:00,53.31,53.32,53.25,53.27,84447.0,48.6474,48.6565,48.5926,48.6109,84447.0
2019-06-07 15:00:00,53.27,53.31,53.25,53.29,122720.0,48.6109,48.6474,48.5926,48.6291,122720.0
2019-06-07 15:05:00,53.29,53.3,53.23,53.27,151044.0,48.6291,48.6382,48.5744,48.6109,151044.0
2019-06-07 15:10:00,53.26,53.3,53.26,53.28,107068.0,48.6017,48.6382,48.6017,48.62,107068.0
2019-06-07 15:15:00,53.28,53.31,53.28,53.28,107463.0,48.62,48.6474,48.62,48.62,107463.0
2019-06-07 15:20:00,53.29,53.31,53.28,53.3,119029.0,48.6291,48.6474,48.62,48.6382,119029.0
2019-06-07 15:25:00,53.31,53.33,53.3,53.3,93189.0,48.6474,48.6656,48.6382,48.6382,93189.0
2019-06-07 15:30:00,53.3,53.32,53.23,53.28,146664.0,48.6382,48.6565,48.5744,48.62,146664.0
2019-06-07 15:35:00,53.27,53.29,53.26,53.26,140749.0,48.6109,48.6291,48.6017,48.6017,140749.0
2019-06-07 15:40:00,53.27,53.28,53.23,53.23,113627.0,48.6109,48.62,48.5744,48.5744,113627.0
2019-06-07 15:45:00,53.23,53.27,53.18,53.25,239638.0,48.5744,48.6109,48.5287,48.5926,239638.0
2019-06-07 15:50:00,53.25,53.27,53.15,53.17,166622.0,48.5926,48.6109,48.5014,48.5196,166622.0
2019-06-07 15:55:00,53.17,53.29,53.16,53.25,481097.0,48.5196,48.6291,48.5105,48.5926,481097.0
2019-06-10 09:30:00,53.68,54.13,53.57,54.12,424739.0,48.985,49.3956,48.8846,49.3865,424739.0
2019-06-10 09:35:00,54.11,54.16,54.02,54.07,293643.0,49.3774,49.423,49.2953,49.3409,293643.0
2019-06-10 09:40:00,54.07,54.12,54.03,54.03,88320.0,49.3409,49.3865,49.3044,49.3044,88320.0
2019-06-10 09:45:00,54.03,54.13,54.03,54.1,266180.0,49.3044,49.3956,49.3044,49.3683,266180.0
2019-06-10 09:50:00,54.1,54.11,54.02,54.11,162836.0,49.3683,49.3774,49.2953,49.3774,162836.0
2019-06-10 09:55:00,54.1,54.11,54.04,54.11,198741.0,49.3683,49.3774,49.3135,49.3774,198741.0
2019-06-10 10:00:00,54.12,54.2,54.09,54.17,223104.0,49.3865,49.4595,49.3591,49.4321,223104.0
2019-06-10 10:05:00,54.18,54.24,54.17,54.24,239991.0,49.4413,49.496,49.4321,49.496,239991.0
2019-06-10 10:10:00,54.23,54.27,54.2,54.27,131501.0,49.4869,49.5234,49.4595,49.5234,131501.0
2019-06-10 10:15:00,54.27,54.38,54.26,54.38,109992.0,49.5234,49.6238,49.5143,49.6238,109992.0
2019-06-10 10:20:00,54.38,54.41,54.28,54.29,341732.0,49.6238,49.6512,49.5325,49.5416,341732.0
2019-06-10 10:25:00,54.28,54.33,54.26,54.33,146770.0,49.5325,49.5782,49.5143,49.5782,146770.0
2019-06-10 10:30:00,54.33,54.33,54.28,54.29,121178.0,49.5782,49.5782,49.5325,49.5416,121178.0
2019-06-10 10:35:00,54.29,54.3,54.21,54.26,116376.0,49.5416,49.5508,49.4686,49.5143,116376.0
2019-06-10 10:40:00,54.25,54.35,54.25,54.32,127211.0,49.5051,49.5964,49.5051,49.569,127211.0
2019-06-10 10:45:00,54.32,54.4,54.31,54.34,108610.0,49.569,49.642,49.5599,49.5873,108610.0
2019-06-10 10:50:00,54.34,54.34,54.22,54.22,115209.0,49.5873,49.5873,49.4778,49.4778,115209.0
2019-06-10 10:55:00,54.23,54.26,54.16,54.16,167191.0,49.4869,49.5143,49.423,49.423,167191.0
2019-06-10 11:00:00,54.16,54.26,54.14,54.19,154097.0,49.423,49.5143,49.4048,49.4504,154097.0
2019-06-10 11:05:00,54.2,54.21,54.08,54.1,149283.0,49.4595,49.4686,49.35,49.3683,149283.0
2019-06-10 11:10:00,54.1,54.15,54.1,54.12,109817.0,49.3683,49.4139,49.3683,49.3865,109817.0
2019-06-10 11:15:00,54.12,54.15,54.09,54.12,77297.0,49.3865,49.4139,49.3591,49.3865,77297.0
2019-06-10 11:20:00,54.12,54.14,54.07,54.11,107062.0,49.3865,49.4048,49.3409,49.3774,107062.0
2019-06-10 11:25:00,54.12,54.15,54.11,54.13,89666.0,49.3865,49.4139,49.3774,49.3956,89666.0
2019-06-10 11:30:00,54.13,54.29,54.12,54.26,154310.0,49.3956,49.5416,49.3865,49.5143,154310.0
2019-06-10 11:35:00,54.27,54.28,54.24,54.25,63625.0,49.5234,49.5325,49.496,49.5051,63625.0
2019-06-10 11:40:00,54.25,54.25,54.17,54.19,118543.0,49.5051,49.5051,49.4321,49.4504,118543.0
2019-06-10 11:45:00,54.19,54.21,54.15,54.19,110136.0,49.4504,49.4686,49.4139,49.4504,110136.0
2019-06-10 11:50:00,54.19,54.21,54.11,54.14,121615.0,49.4504,49.4686,49.3774,49.4048,121615.0
2019-06-10 11:55:00,54.13,54.19,54.12,54.18,64320.0,49.3956,49.4504,49.3865,49.4413,64320.0
2019-06-10 12:00:00,54.19,54.23,54.18,54.21,94762.0,49.4504,49.4869,49.4413,49.4686,94762.0
2019-06-10 12:05:00,54.21,54.23,54.18,54.18,90801.0,49.4686,49.4869,49.4413,49.4413,90801.0
2019-06-10 12:10:00,54.19,54.19,54.08,54.09,69125.0,49.4504,49.4504,49.35,49.3591,69125.0
2019-06-10 12:15:00,54.09,54.17,54.09,54.13,86406.0,49.3591,49.4321,49.3591,49.3956,86406.0
2019-06-10 12:20:00,54.12,54.13,54.06,54.09,80278.0,49.3865,49.3956,49.3318,49.3591,80278.0
2019-06-10 12:25:00,54.1,54.16,54.09,54.16,97820.0,49.3683,49.423,49.3591,49.423,97820.0
2019-06-10 12:30:00,54.15,54.17,54.04,54.05,121659.0,49.4139,49.4321,49.3135,49.3226,121659.0
2019-06-10 12:35:00,54.05,54.05,53.97,54.05,74049.0,49.3226,49.3226,49.2496,49.3226,74049.0
2019-06-10 12:40:00,54.05,54.11,54.04,54.08,61957.0,49.3226,49.3774,49.3135,49.35,61957.0
2019-06-10 12:45:00,54.07,54.08,54.04,54.07,73046.0,49.3409,49.35,49.3135,49.3409,73046.0
2019-06-10 12:50:00,54.06,54.11,54.03,54.11,61060.0,49.3318,49.3774,49.3044,49.3774,61060.0
2019-06-10 12:55:00,54.11,54.12,54.04,54.04,64628.0,49.3774,49.3865,49.3135,49.3135,64628.0
2019-06-10 13:00:00,54.05,54.14,54.04,54.13,80255.0,49.3226,49.4048,49.3135,49.3956,80255.0
2019-06-10 13:05:00,54.14,54.14,54.06,54.08,83383.0,49.4048,49.4048,49.3318,49.35,83383.0
2019-06-10 13:10:00,54.08,54.12,54.07,54.11,65122.0,49.35,49.3865,49.3409,49.3774,65122.0
2019-06-10 13:15:00,54.1,54.11,54.05,54.07,72266.0,49.3683,49.3774,49.3226,49.3409,72266.0
2019-06-10 13:20:00,54.07,54.11,54.06,54.09,48054.0,49.3409,49.3774,49.3318,49.3591,48054.0
2019-06-10 13:25:00,54.1,54.1,54.0,54.05,79731.0,49.3683,49.3683,49.277,49.3226,79731.0
2019-06-10 13:30:00,54.05,54.14,54.05,54.14,54379.0,49.3226,49.4048,49.3226,49.4048,54379.0
2019-06-10 13:35:00,54.14,54.17,54.13,54.16,83352.0,49.4048,49.4321,49.3956,49.423,83352.0
2019-06-10 13:40:00,54.17,54.21,54.14,54.14,104913.0,49.4321,49.4686,49.4048,49.4048,104913.0
2019-06-10 13:45:00,54.14,54.16,54.12,54.16,85873.0,49.4048,49.423,49.3865,49.423,85873.0
2019-06-10 13:50:00,54.15,54.16,54.1,54.14,75042.0,49.4139,49.423,49.3683,49.4048,75042.0
2019-06-10 13:55:00,54.15,54.16,54.09,54.11,80387.0,49.4139,49.423,49.3591,49.3774,80387.0
2019-06-10 14:00:00,54.1,54.11,53.97,54.05,132828.0,49.3683,49.3774,49.2496,49.3226,132828.0
2019-06-10 14:05:00,54.05,54.15,54.04,54.13,110291.0,49.3226,49.4139,49.3135,49.3956,110291.0
2019-06-10 14:10:00,54.13,54.13,54.04,54.07,122912.0,49.3956,49.3956,49.3135,49.3409,122912.0
2019-06-10 14:15:00,54.07,54.07,54.01,54.04,113661.0,49.3409,49.3409,49.2861,49.3135,113661.0
2019-06-10 14:20:00,54.05,54.13,54.04,54.11,118633.0,49.3226,49.3956,49.3135,49.3774,118633.0
2019-06-10 14:25:00,54.1,54.16,54.09,54.15,94088.0,49.3683,49.423,49.3591,49.4139,94088.0
2019-06-10 14:30:00,54.15,54.23,54.15,54.22,118542.0,49.4139,49.4869,49.4139,49.4778,118542.0
2019-06-10 14:35:00,54.22,54.22,54.1,54.14,122691.0,49.4778,49.4778,49.3683,49.4048,122691.0
2019-06-10 14:40:00,54.14,54.15,54.09,54.15,72076.0,49.4048,49.4139,49.3591,49.4139,72076.0
2019-06-10 14:45:00,54.14,54.19,54.14,54.19,105000.0,49.4048,49.4504,49.4048,49.4504,105000.0
2019-06-10 14:50:00,54.19,54.19,54.13,54.14,100715.0,49.4504,49.4504,49.3956,49.4048,100715.0
2019-06-10 14:55:00,54.14,54.17,54.13,54.16,84932.0,49.4048,49.4321,49.3956,49.423,84932.0
2019-06-10 15:00:00,54.15,54.2,54.14,54.19,104351.0,49.4139,49.4595,49.4048,49.4504,104351.0
2019-06-10 15:05:00,54.19,54.21,54.18,54.21,98765.0,49.4504,49.4686,49.4413,49.4686,98765.0
2019-06-10 15:10:00,54.21,54.22,54.13,54.15,184214.0,49.4686,49.4778,49.3956,49.4139,184214.0
2019-06-10 15:15:00,54.16,54.21,54.15,54.21,131374.0,49.423,49.4686,49.4139,49.4686,131374.0
2019-06-10 15:20:00,54.21,54.21,54.06,54.06,169954.0,49.4686,49.4686,49.3318,49.3318,169954.0
2019-06-10 15:25:00,54.07,54.07,53.99,54.01,139321.0,49.3409,49.3409,49.2679,49.2861,139321.0
2019-06-10 15:30:00,54.01,54.13,54.0,54.12,186434.0,49.2861,49.3956,49.277,49.3865,186434.0
2019-06-10 15:35:00,54.12,54.12,54.01,54.02,148782.0,49.3865,49.3865,49.2861,49.2953,148782.0
2019-06-10 15:40:00,54.03,54.05,53.96,54.0,180363.0,49.3044,49.3226,49.2405,49.277,180363.0
2019-06-10 15:45:00,53.99,54.09,53.97,54.0,239583.0,49.2679,49.3591,49.2496,49.277,239583.0
2019-06-10 15:50:00,54.0,54.08,53.98,54.07,224679.0,49.277,49.35,49.2588,49.3409,224679.0
2019-06-10 15:55:00,54.07,54.1,53.98,54.0,620780.0,49.3409,49.3683,49.2588,49.277,620780.0
2019-06-11 09:30:00,54.5,54.6,54.43,54.58,260610.0,49.7333,49.8245,49.6694,49.8063,260610.0
2019-06-11 09:35:00,54.58,54.6,54.27,54.34,97932.0,49.8063,49.8245,49.5234,49.5873,97932.0
2019-06-11 09:40:00,54.33,54.47,54.32,54.45,129089.0,49.5782,49.7059,49.569,49.6877,129089.0
2019-06-11 09:45:00,54.44,54.46,54.38,54.42,142420.0,49.6785,49.6968,49.6238,49.6603,142420.0
2019-06-11 09:50:00,54.42,54.59,54.42,54.59,162264.0,49.6603,49.8154,49.6603,49.8154,162264.0
2019-06-11 09:55:00,54.59,54.61,54.51,54.53,276200.0,49.8154,49.8337,49.7424,49.7607,276200.0
2019-06-11 10:00:00,54.54,54.55,54.41,54.42,170124.0,49.7698,49.7789,49.6512,49.6603,170124.0
2019-06-11 10:05:00,54.43,54.43,54.2,54.24,179824.0,49.6694,49.6694,49.4595,49.496,179824.0
2019-06-11 10:10:00,54.24,54.28,54.15,54.28,190836.0,49.496,49.5325,49.4139,49.5325,190836.0
2019-06-11 10:15:00,54.27,54.28,54.17,54.28,150833.0,49.5234,49.5325,49.4321,49.5325,150833.0
2019-06-11 10:20:00,54.28,54.33,54.2,54.23,133789.0,49.5325,49.5782,49.4595,49.4869,133789.0
2019-06-11 10:25:00,54.23,54.28,54.19,54.27,137320.0,49.4869,49.5325,49.4504,49.5234,137320.0
2019-06-11 10:30:00,54.27,54.29,54.21,54.21,183628.0,49.5234,49.5416,49.4686,49.4686,183628.0
2019-06-11 10:35:00,54.21,54.22,54.11,54.21,85903.0,49.4686,49.4778,49.3774,49.4686,85903.0
2019-06-11 10:40:00,54.2,54.22,54.08,54.09,109153.0,49.4595,49.4778,49.35,49.3591,109153.0
2019-06-11 10:45:00,54.09,54.19,54.08,54.12,90584.0,49.3591,49.4504,49.35,49.3865,90584.0
2019-06-11 10:50:00,54.12,54.17,54.1,54.15,78881.0,49.3865,49.4321,49.3683,49.4139,78881.0
2019-06-11 10:55:00,54.16,54.21,54.14,54.2,62982.0,49.423,49.4686,49.4048,49.4595,62982.0
2019-06-11 11:00:00,54.2,54.22,54.14,54.16,127851.0,49.4595,49.4778,49.4048,49.423,127851.0
2019-06-11 11:05:00,54.16,54.21,54.14,54.16,95752.0,49.423,49.4686,49.4048,49.423,95752.0
2019-06-11 11:10:00,54.16,54.17,54.09,54.12,104578.0,49.423,49.4321,49.3591,49.3865,104578.0
2019-06-11 11:15:00,54.11,54.22,54.1,54.22,102390.0,49.3774,49.4778,49.3683,49.4778,102390.0
2019-06-11 11:20:00,54.23,54.26,54.18,54.24,95034.0,49.4869,49.5143,49.4413,49.496,95034.0
2019-06-11 11:25:00,54.24,54.25,54.13,54.17,98562.0,49.496,49.5051,49.3956,49.4321,98562.0
2019-06-11 11:30:00,54.18,54.23,54.13,54.14,104508.0,49.4413,49.4869,49.3956,49.4048,104508.0
2019-06-11 11:35:00,54.14,54.17,54.09,54.1,65926.0,49.4048,49.4321,49.3591,49.3683,65926.0
2019-06-11 11:40:00,54.1,54.1,54.0,54.05,198528.0,49.3683,49.3683,49.277,49.3226,198528.0
2019-06-11 11:45:00,54.04,54.09,54.0,54.04,138115.0,49.3135,49.3591,49.277,49.3135,138115.0
2019-06-11 11:50:00,54.04,54.06,54.01,54.02,187099.0,49.3135,49.3318,49.2861,49.2953,187099.0
2019-06-11 11:55:00,54.01,54.06,53.96,54.02,128496.0,49.2861,49.3318,49.2405,49.2953,128496.0
2019-06-11 12:00:00,54.02,54.04,53.87,53.88,70854.0,49.2953,49.3135,49.1584,49.1675,70854.0
2019-06-11 12:05:00,53.88,53.94,53.84,53.94,89307.0,49.1675,49.2223,49.131,49.2223,89307.0
2019-06-11 12:10:00,53.94,53.98,53.88,53.89,100130.0,49.2223,49.2588,49.1675,49.1766,100130.0
2019-06-11 12:15:00,53.9,53.93,53.89,53.91,62419.0,49.1858,49.2131,49.1766,49.1949,62419.0
2019-06-11 12:20:00,53.9,53.96,53.9,53.96,45036.0,49.1858,49.2405,49.1858,49.2405,45036.0
2019-06-11 12:25:00,53.95,54.0,53.95,53.98,77460.0,49.2314,49.277,49.2314,49.2588,77460.0
2019-06-11 12:30:00,53.97,54.0,53.97,54.0,65379.0,49.2496,49.277,49.2496,49.277,65379.0
2019-06-11 12:35:00,54.0,54.0,53.89,53.93,95728.0,49.277,49.277,49.1766,49.2131,95728.0
2019-06-11 12:40:00,53.92,53.96,53.9,53.95,73716.0,49.204,49.2405,49.1858,49.2314,73716.0
2019-06-11 12:45:00,53.95,54.0,53.92,53.93,71360.0,49.2314,49.277,49.204,49.2131,71360.0
2019-06-11 12:50:00,53.93,53.98,53.92,53.97,76760.0,49.2131,49.2588,49.204,49.2496,76760.0
2019-06-11 12:55:00,53.96,53.97,53.88,53.9,59231.0,49.2405,49.2496,49.1675,49.1858,59231.0
2019-06-11 13:00:00,53.89,53.97,53.88,53.96,60903.0,49.1766,49.2496,49.1675,49.2405,60903.0
2019-06-11 13:05:00,53.97,53.99,53.94,53.94,57781.0,49.2496,49.2679,49.2223,49.2223,57781.0
2019-06-11 13:10:00,53.94,54.0,53.91,54.0,61507.0,49.2223,49.277,49.1949,49.277,61507.0
2019-06-11 13:15:00,53.99,54.0,53.98,54.0,94563.0,49.2679,49.277,49.2588,49.277,94563.0
2019-06-11 13:20:00,53.99,54.0,53.93,53.93,59529.0,49.2679,49.277,49.2131,49.2131,59529.0
2019-06-11 13:25:00,53.94,53.96,53.9,53.95,71307.0,49.2223,49.2405,49.1858,49.2314,71307.0
2019-06-11 13:30:00,53.95,53.98,53.92,53.97,64446.0,49.2314,49.2588,49.204,49.2496,64446.0
2019-06-11 13:35:00,53.97,54.0,53.96,54.0,60275.0,49.2496,49.277,49.2405,49.277,60275.0
2019-06-11 13:40:00,54.0,54.0,53.98,53.98,68254.0,49.277,49.277,49.2588,49.2588,68254.0
2019-06-11 13:45:00,53.98,54.0,53.97,54.0,61567.0,49.2588,49.277,49.2496,49.277,61567.0
2019-06-11 13:50:00,54.0,54.04,53.98,54.04,174295.0,49.277,49.3135,49.2588,49.3135,174295.0
2019-06-11 13:55:00,54.04,54.09,54.04,54.08,89658.0,49.3135,49.3591,49.3135,49.35,89658.0
2019-06-11 14:00:00,54.08,54.15,54.08,54.13,64507.0,49.35,49.4139,49.35,49.3956,64507.0
2019-06-11 14:05:00,54.13,54.14,54.09,54.12,88582.0,49.3956,49.4048,49.3591,49.3865,88582.0
2019-06-11 14:10:00,54.13,54.16,54.09,54.13,104121.0,49.3956,49.423,49.3591,49.3956,104121.0
2019-06-11 14:15:00,54.13,54.13,54.05,54.06,48473.0,49.3956,49.3956,49.3226,49.3318,48473.0
2019-06-11 14:20:00,54.06,54.11,54.06,54.08,57988.0,49.3318,49.3774,49.3318,49.35,57988.0
2019-06-11 14:25:00,54.08,54.12,54.07,54.08,77838.0,49.35,49.3865,49.3409,49.35,77838.0
2019-06-11 14:30:00,54.08,54.09,54.03,54.05,57418.0,49.35,49.3591,49.3044,49.3226,57418.0
2019-06-11 14:35:00,54.05,54.05,53.95,53.97,73868.0,49.3226,49.3226,49.2314,49.2496,73868.0
2019-06-11 14:40:00,53.97,53.99,53.92,53.99,67489.0,49.2496,49.2679,49.204,49.2679,67489.0
2019-06-11 14:45:00,53.99,53.99,53.95,53.98,62466.0,49.2679,49.2679,49.2314,49.2588,62466.0
2019-06-11 14:50:00,53.98,54.01,53.96,53.96,63731.0,49.2588,49.2861,49.2405,49.2405,63731.0
2019-06-11 14:55:00,53.97,53.97,53.94,53.96,68196.0,49.2496,49.2496,49.2223,49.2405,68196.0
2019-06-11 15:00:00,53.97,53.98,53.87,53.88,129221.0,49.2496,49.2588,49.1584,49.1675,129221.0
2019-06-11 15:05:00,53.89,53.97,53.89,53.96,109757.0,49.1766,49.2496,49.1766,49.2405,109757.0
2019-06-11 15:10:00,53.95,54.0,53.94,53.95,97404.0,49.2314,49.277,49.2223,49.2314,97404.0
2019-06-11 15:15:00,53.96,53.97,53.93,53.95,92945.0,49.2405,49.2496,49.2131,49.2314,92945.0
2019-06-11 15:20:00,53.95,54.0,53.92,53.93,118597.0,49.2314,49.277,49.204,49.2131,118597.0
2019-06-11 15:25:00,53.94,53.96,53.88,53.96,123938.0,49.2223,49.2405,49.1675,49.2405,123938.0
2019-06-11 15:30:00,53.95,54.08,53.94,54.05,178132.0,49.2314,49.35,49.2223,49.3226,178132.0
2019-06-11 15:35:00,54.05,54.06,54.02,54.05,137785.0,49.3226,49.3318,49.2953,49.3226,137785.0
2019-06-11 15:40:00,54.05,54.09,54.04,54.06,173362.0,49.3226,49.3591,49.3135,49.3318,173362.0
2019-06-11 15:45:00,54.06,54.06,53.99,54.0,152214.0,49.3318,49.3318,49.2679,49.277,152214.0
2019-06-11 15:50:00,54.0,54.0,53.91,53.97,216786.0,49.277,49.277,49.1949,49.2496,216786.0
2019-06-11 15:55:00,53.96,53.99,53.92,53.94,512032.0,49.2405,49.2679,49.204,49.2223,512032.0
2019-06-12 09:30:00,53.68,53.95,53.63,53.7,312070.0,48.985,49.2314,48.9394,49.0033,312070.0
2019-06-12 09:35:00,53.68,53.96,53.67,53.96,89708.0,48.985,49.2405,48.9759,49.2405,89708.0
2019-06-12 09:40:00,53.95,54.05,53.93,54.02,119908.0,49.2314,49.3226,49.2131,49.2953,119908.0
2019-06-12 09:45:00,54.02,54.05,53.91,53.91,119733.0,49.2953,49.3226,49.1949,49.1949,119733.0
2019-06-12 09:50:00,53.91,53.93,53.75,53.76,158634.0,49.1949,49.2131,49.0489,49.058,158634.0
2019-06-12 09:55:00,53.76,53.84,53.75,53.82,95594.0,49.058,49.131,49.0489,49.1128,95594.0
2019-06-12 10:00:00,53.84,53.93,53.81,53.88,102574.0,49.131,49.2131,49.1036,49.1675,102574.0
2019-06-12 10:05:00,53.89,53.9,53.67,53.7,147869.0,49.1766,49.1858,48.9759,49.0033,147869.0
2019-06-12 10:10:00,53.69,53.72,53.66,53.7,72997.0,48.9941,49.0215,48.9668,49.0033,72997.0
2019-06-12 10:15:00,53.7,53.7,53.59,53.62,89979.0,49.0033,49.0033,48.9029,48.9302,89979.0
2019-06-12 10:20:00,53.62,53.67,53.59,53.64,111757.0,48.9302,48.9759,48.9029,48.9485,111757.0
2019-06-12 10:25:00,53.64,53.65,53.53,53.54,110972.0,48.9485,48.9576,48.8481,48.8572,110972.0
2019-06-12 10:30:00,53.54,53.59,53.53,53.59,87316.0,48.8572,48.9029,48.8481,48.9029,87316.0
2019-06-12 10:35:00,53.59,53.72,53.59,53.7,196554.0,48.9029,49.0215,48.9029,49.0033,196554.0
2019-06-12 10:40:00,53.71,53.74,53.66,53.73,107875.0,49.0124,49.0398,48.9668,49.0306,107875.0
2019-06-12 10:45:00,53.74,53.84,53.74,53.82,66870.0,49.0398,49.131,49.0398,49.1128,66870.0
2019-06-12 10:50:00,53.82,53.87,53.81,53.82,97154.0,49.1128,49.1584,49.1036,49.1128,97154.0
2019-06-12 10:55:00,53.82,53.82,53.64,53.64,151545.0,49.1128,49.1128,48.9485,48.9485,151545.0
2019-06-12 11:00:00,53.64,53.72,53.63,53.69,196902.0,48.9485,49.0215,48.9394,48.9941,196902.0
2019-06-12 11:05:00,53.69,53.71,53.64,53.66,84651.0,48.9941,49.0124,48.9485,48.9668,84651.0
2019-06-12 11:10:00,53.65,53.66,53.5,53.51,98141.0,48.9576,48.9668,48.8207,48.8299,98141.0
2019-06-12 11:15:00,53.51,53.55,53.43,53.55,125608.0,48.8299,48.8664,48.7569,48.8664,125608.0
2019-06-12 11:20:00,53.55,53.62,53.54,53.62,72880.0,48.8664,48.9302,48.8572,48.9302,72880.0
2019-06-12 11:25:00,53.61,53.63,53.54,53.58,96978.0,48.9211,48.9394,48.8572,48.8937,96978.0
2019-06-12 11:30:00,53.58,53.61,53.57,53.6,103162.0,48.8937,48.9211,48.8846,48.912,103162.0
2019-06-12 11:35:00,53.6,53.61,53.5,53.53,111505.0,48.912,48.9211,48.8207,48.8481,111505.0
2019-06-12 11:40:00,53.53,53.58,53.5,53.58,60445.0,48.8481,48.8937,48.8207,48.8937,60445.0
2019-06-12 11:45:00,53.59,53.61,53.56,53.57,76429.0,48.9029,48.9211,48.8755,48.8846,76429.0
2019-06-12 11:50:00,53.57,53.6,53.56,53.6,76297.0,48.8846,48.912,48.8755,48.912,76297.0
2019-06-12 11:55:00,53.6,53.6,53.54,53.55,96218.0,48.912,48.912,48.8572,48.8664,96218.0
2019-06-12 12:00:00,53.55,53.6,53.54,53.59,100684.0,48.8664,48.912,48.8572,48.9029,100684.0
2019-06-12 12:05:00,53.59,53.66,53.57,53.64,103495.0,48.9029,48.9668,48.8846,48.9485,103495.0
2019-06-12 12:10:00,53.65,53.65,53.6,53.6,53740.0,48.9576,48.9576,48.912,48.912,53740.0
2019-06-12 12:15:00,53.6,53.62,53.55,53.62,59532.0,48.912,48.9302,48.8664,48.9302,59532.0
2019-06-12 12:20:00,53.61,53.7,53.59,53.68,73315.0,48.9211,49.0033,48.9029,48.985,73315.0
2019-06-12 12:25:00,53.69,53.7,53.68,53.69,63163.0,48.9941,49.0033,48.985,48.9941,63163.0
2019-06-12 12:30:00,53.69,53.71,53.67,53.68,89187.0,48.9941,49.0124,48.9759,48.985,89187.0
2019-06-12 12:35:00,53.68,53.68,53.56,53.58,214032.0,48.985,48.985,48.8755,48.8937,214032.0
2019-06-12 12:40:00,53.58,53.58,53.53,53.57,94042.0,48.8937,48.8937,48.8481,48.8846,94042.0
2019-06-12 12:45:00,53.58,53.6,53.56,53.57,90683.0,48.8937,48.912,48.8755,48.8846,90683.0
2019-06-12 12:50:00,53.57,53.59,53.55,53.59,57233.0,48.8846,48.9029,48.8664,48.9029,57233.0
2019-06-12 12:55:00,53.59,53.63,53.58,53.62,61146.0,48.9029,48.9394,48.8937,48.9302,61146.0
2019-06-12 13:00:00,53.62,53.68,53.61,53.67,79564.0,48.9302,48.985,48.9211,48.9759,79564.0
2019-06-12 13:05:00,53.68,53.68,53.63,53.63,87706.0,48.985,48.985,48.9394,48.9394,87706.0
2019-06-12 13:10:00,53.63,53.64,53.58,53.61,47680.0,48.9394,48.9485,48.8937,48.9211,47680.0
2019-06-12 13:15:00,53.62,53.65,53.61,53.64,42307.0,48.9302,48.9576,48.9211,48.9485,42307.0
2019-06-12 13:20:00,53.64,53.68,53.63,53.66,47349.0,48.9485,48.985,48.9394,48.9668,47349.0
2019-06-12 13:25:00,53.66,53.69,53.66,53.69,39699.0,48.9668,48.9941,48.9668,48.9941,39699.0
2019-06-12 13:30:00,53.69,53.7,53.68,53.7,81584.0,48.9941,49.0033,48.985,49.0033,81584.0
2019-06-12 13:35:00,53.7,53.71,53.62,53.63,89743.0,49.0033,49.0124,48.9302,48.9394,89743.0
2019-06-12 13:40:00,53.63,53.66,53.62,53.66,37644.0,48.9394,48.9668,48.9302,48.9668,37644.0
2019-06-12 13:45:00,53.66,53.7,53.65,53.69,55770.0,48.9668,49.0033,48.9576,48.9941,55770.0
2019-06-12 13:50:00,53.69,53.72,53.68,53.71,75052.0,48.9941,49.0215,48.985,49.0124,75052.0
2019-06-12 13:55:00,53.71,53.73,53.71,53.72,38432.0,49.0124,49.0306,49.0124,49.0215,38432.0
2019-06-12 14:00:00,53.71,53.79,53.7,53.77,101122.0,49.0124,49.0854,49.0033,49.0671,101122.0
2019-06-12 14:05:00,53.76,53.78,53.74,53.76,76617.0,49.058,49.0763,49.0398,49.058,76617.0
2019-06-12 14:10:00,53.75,53.75,53.68,53.69,118299.0,49.0489,49.0489,48.985,48.9941,118299.0
2019-06-12 14:15:00,53.69,53.7,53.62,53.64,134239.0,48.9941,49.0033,48.9302,48.9485,134239.0
2019-06-12 14:20:00,53.64,53.64,53.59,53.64,99087.0,48.9485,48.9485,48.9029,48.9485,99087.0
2019-06-12 14:25:00,53.64,53.66,53.63,53.66,58706.0,48.9485,48.9668,48.9394,48.9668,58706.0
2019-06-12 14:30:00,53.66,53.67,53.65,53.66,69837.0,48.9668,48.9759,48.9576,48.9668,69837.0
2019-06-12 14:35:00,53.65,53.66,53.6,53.61,98924.0,48.9576,48.9668,48.912,48.9211,98924.0
2019-06-12 14:40:00,53.61,53.65,53.59,53.65,76044.0,48.9211,48.9576,48.9029,48.9576,76044.0
2019-06-12 14:45:00,53.65,53.67,53.64,53.65,81882.0,48.9576,48.9759,48.9485,48.9576,81882.0
2019-06-12 14:50:00,53.65,53.65,53.59,53.62,91311.0,48.9576,48.9576,48.9029,48.9302,91311.0
2019-06-12 14:55:00,53.62,53.67,53.61,53.66,68679.0,48.9302,48.9759,48.9211,48.9668,68679.0
2019-06-12 15:00:00,53.66,53.67,53.65,53.66,64945.0,48.9668,48.9759,48.9576,48.9668,64945.0
2019-06-12 15:05:00,53.66,53.7,53.64,53.68,98511.0,48.9668,49.0033,48.9485,48.985,98511.0
2019-06-12 15:10:00,53.68,53.71,53.67,53.68,91505.0,48.985,49.0124,48.9759,48.985,91505.0
2019-06-12 15:15:00,53.68,53.69,53.62,53.63,108158.0,48.985,48.9941,48.9302,48.9394,108158.0
2019-06-12 15:20:00,53.63,53.65,53.6,53.6,96240.0,48.9394,48.9576,48.912,48.912,96240.0
2019-06-12 15:25:00,53.61,53.63,53.6,53.63,101600.0,48.9211,48.9394,48.912,48.9394,101600.0
2019-06-12 15:30:00,53.62,53.65,53.62,53.65,137350.0,48.9302,48.9576,48.9302,48.9576,137350.0
2019-06-12 15:35:00,53.64,53.65,53.6,53.6,156877.0,48.9485,48.9576,48.912,48.912,156877.0
2019-06-12 15:40:00,53.61,53.65,53.59,53.61,164012.0,48.9211,48.9576,48.9029,48.9211,164012.0
2019-06-12 15:45:00,53.61,53.63,53.56,53.57,212430.0,48.9211,48.9394,48.8755,48.8846,212430.0
2019-06-12 15:50:00,53.58,53.65,53.57,53.61,210512.0,48.8937,48.9576,48.8846,48.9211,210512.0
2019-06-12 15:55:00,53.62,53.63,53.56,53.63,429908.0,48.9302,48.9394,48.8755,48.9394,429908.0
2019-06-13 09:30:00,53.98,53.98,53.66,53.81,165902.0,49.2588,49.2588,48.9668,49.1036,165902.0
2019-06-13 09:35:00,53.79,53.9,53.74,53.77,129367.0,49.0854,49.1858,49.0398,49.0671,129367.0
2019-06-13 09:40:00,53.75,53.77,53.65,53.71,101651.0,49.0489,49.0671,48.9576,49.0124,101651.0
2019-06-13 09:45:00,53.71,53.76,53.7,53.72,200559.0,49.0124,49.058,49.0033,49.0215,200559.0
2019-06-13 09:50:00,53.72,53.75,53.67,53.71,144955.0,49.0215,49.0489,48.9759,49.0124,144955.0
2019-06-13 09:55:00,53.72,53.76,53.69,53.75,93482.0,49.0215,49.058,48.9941,49.0489,93482.0
2019-06-13 10:00:00,53.76,53.78,53.6,53.61,148404.0,49.058,49.0763,48.912,48.9211,148404.0
2019-06-13 10:05:00,53.61,53.64,53.44,53.47,179607.0,48.9211,48.9485,48.766,48.7934,179607.0
2019-06-13 10:10:00,53.47,53.54,53.45,53.51,143781.0,48.7934,48.8572,48.7751,48.8299,143781.0
2019-06-13 10:15:00,53.51,53.68,53.48,53.67,153504.0,48.8299,48.985,48.8025,48.9759,153504.0
2019-06-13 10:20:00,53.68,53.7,53.66,53.68,108945.0,48.985,49.0033,48.9668,48.985,108945.0
2019-06-13 10:25:00,53.69,53.77,53.65,53.75,123181.0,48.9941,49.0671,48.9576,49.0489,123181.0
2019-06-13 10:30:00,53.75,53.75,53.67,53.67,105565.0,49.0489,49.0489,48.9759,48.9759,105565.0
2019-06-13 10:35:00,53.68,53.81,53.68,53.8,101351.0,48.985,49.1036,48.985,49.0945,101351.0
2019-06-13 10:40:00,53.8,53.81,53.72,53.77,154025.0,49.0945,49.1036,49.0215,49.0671,154025.0
2019-06-13 10:45:00,53.78,53.78,53.67,53.68,61188.0,49.0763,49.0763,48.9759,48.985,61188.0
2019-06-13 10:50:00,53.68,53.75,53.65,53.73,161729.0,48.985,49.0489,48.9576,49.0306,161729.0
2019-06-13 10:55:00,53.74,53.76,53.7,53.71,112408.0,49.0398,49.058,49.0033,49.0124,112408.0
2019-06-13 11:00:00,53.71,53.78,53.7,53.73,141437.0,49.0124,49.0763,49.0033,49.0306,141437.0
2019-06-13 11:05:00,53.74,53.74,53.56,53.62,106873.0,49.0398,49.0398,48.8755,48.9302,106873.0
2019-06-13 11:10:00,53.62,53.68,53.58,53.64,138490.0,48.9302,48.985,48.8937,48.9485,138490.0
2019-06-13 11:15:00,53.65,53.65,53.57,53.65,133109.0,48.9576,48.9576,48.8846,48.9576,133109.0
2019-06-13 11:20:00,53.64,53.67,53.63,53.64,95657.0,48.9485,48.9759,48.9394,48.9485,95657.0
2019-06-13 11:25:00,53.65,53.67,53.64,53.66,87123.0,48.9576,48.9759,48.9485,48.9668,87123.0
2019-06-13 11:30:00,53.66,53.67,53.63,53.63,102248.0,48.9668,48.9759,48.9394,48.9394,102248.0
2019-06-13 11:35:00,53.63,53.66,53.56,53.66,78174.0,48.9394,48.9668,48.8755,48.9668,78174.0
2019-06-13 11:40:00,53.66,53.66,53.63,53.65,86286.0,48.9668,48.9668,48.9394,48.9576,86286.0
2019-06-13 11:45:00,53.65,53.67,53.61,53.66,76733.0,48.9576,48.9759,48.9211,48.9668,76733.0
2019-06-13 11:50:00,53.67,53.72,53.66,53.7,77624.0,48.9759,49.0215,48.9668,49.0033,77624.0
2019-06-13 11:55:00,53.7,53.7,53.65,53.65,51874.0,49.0033,49.0033,48.9576,48.9576,51874.0
2019-06-13 12:00:00,53.66,53.68,53.64,53.67,66982.0,48.9668,48.985,48.9485,48.9759,66982.0
2019-06-13 12:05:00,53.68,53.72,53.67,53.71,66376.0,48.985,49.0215,48.9759,49.0124,66376.0
2019-06-13 12:10:00,53.72,53.74,53.71,53.73,58446.0,49.0215,49.0398,49.0124,49.0306,58446.0
2019-06-13 12:15:00,53.72,53.73,53.61,53.62,71664.0,49.0215,49.0306,48.9211,48.9302,71664.0
2019-06-13 12:20:00,53.62,53.65,53.58,53.63,75488.0,48.9302,48.9576,48.8937,48.9394,75488.0
2019-06-13 12:25:00,53.62,53.68,53.56,53.56,69635.0,48.9302,48.985,48.8755,48.8755,69635.0
2019-06-13 12:30:00,53.56,53.61,53.56,53.61,57883.0,48.8755,48.9211,48.8755,48.9211,57883.0
2019-06-13 12:35:00,53.61,53.65,53.6,53.65,56914.0,48.9211,48.9576,48.912,48.9576,56914.0
2019-06-13 12:40:00,53.65,53.7,53.63,53.7,79104.0,48.9576,49.0033,48.9394,49.0033,79104.0
2019-06-13 12:45:00,53.69,53.73,53.69,53.71,57445.0,48.9941,49.0306,48.9941,49.0124,57445.0
2019-06-13 12:50:00,53.71,53.77,53.69,53.76,69921.0,49.0124,49.0671,48.9941,49.058,69921.0
2019-06-13 12:55:00,53.75,53.77,53.75,53.77,35547.0,49.0489,49.0671,49.0489,49.0671,35547.0
2019-06-13 13:00:00,53.77,53.83,53.77,53.8,126821.0,49.0671,49.1219,49.0671,49.0945,126821.0
2019-06-13 13:05:00,53.8,53.81,53.74,53.79,74678.0,49.0945,49.1036,49.0398,49.0854,74678.0
2019-06-13 13:10:00,53.79,53.81,53.74,53.75,74700.0,49.0854,49.1036,49.0398,49.0489,74700.0
2019-06-13 13:15:00,53.75,53.77,53.71,53.73,64929.0,49.0489,49.0671,49.0124,49.0306,64929.0
2019-06-13 13:20:00,53.72,53.76,53.71,53.76,95879.0,49.0215,49.058,49.0124,49.058,95879.0
2019-06-13 13:25:00,53.76,53.77,53.74,53.76,82347.0,49.058,49.0671,49.0398,49.058,82347.0
2019-06-13 13:30:00,53.76,53.78,53.75,53.77,58253.0,49.058,49.0763,49.0489,49.0671,58253.0
2019-06-13 13:35:00,53.77,53.82,53.76,53.82,57607.0,49.0671,49.1128,49.058,49.1128,57607.0
2019-06-13 13:40:00,53.81,53.82,53.75,53.76,63308.0,49.1036,49.1128,49.0489,49.058,63308.0
2019-06-13 13:45:00,53.75,53.77,53.66,53.77,86439.0,49.0489,49.0671,48.9668,49.0671,86439.0
2019-06-13 13:50:00,53.77,53.82,53.76,53.82,54714.0,49.0671,49.1128,49.058,49.1128,54714.0
2019-06-13 13:55:00,53.82,53.86,53.81,53.83,113747.0,49.1128,49.1493,49.1036,49.1219,113747.0
2019-06-13 14:00:00,53.83,53.84,53.8,53.82,62905.0,49.1219,49.131,49.0945,49.1128,62905.0
2019-06-13 14:05:00,53.82,53.84,53.74,53.75,90564.0,49.1128,49.131,49.0398,49.0489,90564.0
2019-06-13 14:10:00,53.74,53.81,53.72,53.8,65993.0,49.0398,49.1036,49.0215,49.0945,65993.0
2019-06-13 14:15:00,53.8,53.82,53.71,53.77,130640.0,49.0945,49.1128,49.0124,49.0671,130640.0
2019-06-13 14:20:00,53.77,53.79,53.73,53.78,90375.0,49.0671,49.0854,49.0306,49.0763,90375.0
2019-06-13 14:25:00,53.78,53.81,53.77,53.8,87728.0,49.0763,49.1036,49.0671,49.0945,87728.0
2019-06-13 14:30:00,53.8,53.8,53.67,53.68,88134.0,49.0945,49.0945,48.9759,48.985,88134.0
2019-06-13 14:35:00,53.67,53.71,53.64,53.7,67927.0,48.9759,49.0124,48.9485,49.0033,67927.0
2019-06-13 14:40:00,53.69,53.76,53.69,53.76,107905.0,48.9941,49.058,48.9941,49.058,107905.0
2019-06-13 14:45:00,53.76,53.76,53.72,53.73,77412.0,49.058,49.058,49.0215,49.0306,77412.0
2019-06-13 14:50:00,53.73,53.75,53.7,53.72,88416.0,49.0306,49.0489,49.0033,49.0215,88416.0
2019-06-13 14:55:00,53.72,53.77,53.71,53.76,75308.0,49.0215,49.0671,49.0124,49.058,75308.0
2019-06-13 15:00:00,53.76,53.77,53.66,53.69,157667.0,49.058,49.0671,48.9668,48.9941,157667.0
2019-06-13 15:05:00,53.7,53.71,53.64,53.65,97178.0,49.0033,49.0124,48.9485,48.9576,97178.0
2019-06-13 15:10:00,53.65,53.68,53.64,53.66,126534.0,48.9576,48.985,48.9485,48.9668,126534.0
2019-06-13 15:15:00,53.66,53.7,53.63,53.7,127484.0,48.9668,49.0033,48.9394,49.0033,127484.0
2019-06-13 15:20:00,53.69,53.73,53.69,53.69,116077.0,48.9941,49.0306,48.9941,48.9941,116077.0
2019-06-13 15:25:00,53.7,53.75,53.69,53.73,145221.0,49.0033,49.0489,48.9941,49.0306,145221.0
2019-06-13 15:30:00,53.73,53.81,53.71,53.74,234245.0,49.0306,49.1036,49.0124,49.0398,234245.0
2019-06-13 15:35:00,53.73,53.82,53.73,53.78,243240.0,49.0306,49.1128,49.0306,49.0763,243240.0
2019-06-13 15:40:00,53.77,53.82,53.74,53.76,230500.0,49.0671,49.1128,49.0398,49.058,230500.0
2019-06-13 15:45:00,53.76,53.78,53.7,53.73,221410.0,49.058,49.0763,49.0033,49.0306,221410.0
2019-06-13 15:50:00,53.73,53.75,53.7,53.72,204366.0,49.0306,49.0489,49.0033,49.0215,204366.0
2019-06-13 15:55:00,53.73,53.87,53.69,53.85,502636.0,49.0306,49.1584,48.9941,49.1401,502636.0
2019-06-14 09:30:00,53.61,53.83,53.58,53.58,242792.0,48.9211,49.1219,48.8937,48.8937,242792.0
2019-06-14 09:35:00,53.58,53.66,53.45,53.62,129014.0,48.8937,48.9668,48.7751,48.9302,129014.0
2019-06-14 09:40:00,53.63,53.63,53.53,53.58,239942.0,48.9394,48.9394,48.8481,48.8937,239942.0
2019-06-14 09:45:00,53.58,53.67,53.57,53.63,207320.0,48.8937,48.9759,48.8846,48.9394,207320.0
2019-06-14 09:50:00,53.63,53.64,53.47,53.48,253634.0,48.9394,48.9485,48.7934,48.8025,253634.0
2019-06-14 09:55:00,53.48,53.59,53.45,53.58,160394.0,48.8025,48.9029,48.7751,48.8937,160394.0
2019-06-14 10:00:00,53.58,53.6,53.53,53.58,155640.0,48.8937,48.912,48.8481,48.8937,155640.0
2019-06-14 10:05:00,53.58,53.63,53.56,53.61,244081.0,48.8937,48.9394,48.8755,48.9211,244081.0
2019-06-14 10:10:00,53.61,53.65,53.58,53.59,132607.0,48.9211,48.9576,48.8937,48.9029,132607.0
2019-06-14 10:15:00,53.59,53.65,53.54,53.63,105319.0,48.9029,48.9576,48.8572,48.9394,105319.0
2019-06-14 10:20:00,53.62,53.66,53.61,53.65,116411.0,48.9302,48.9668,48.9211,48.9576,116411.0
2019-06-14 10:25:00,53.65,53.66,53.63,53.63,236485.0,48.9576,48.9668,48.9394,48.9394,236485.0
2019-06-14 10:30:00,53.64,53.66,53.6,53.61,104112.0,48.9485,48.9668,48.912,48.9211,104112.0
2019-06-14 10:35:00,53.61,53.62,53.58,53.61,110929.0,48.9211,48.9302,48.8937,48.9211,110929.0
2019-06-14 10:40:00,53.61,53.63,53.57,53.61,99768.0,48.9211,48.9394,48.8846,48.9211,99768.0
2019-06-14 10:45:00,53.61,53.65,53.58,53.63,332788.0,48.9211,48.9576,48.8937,48.9394,332788.0
2019-06-14 10:50:00,53.64,53.66,53.58,53.59,83913.0,48.9485,48.9668,48.8937,48.9029,83913.0
2019-06-14 10:55:00,53.6,53.6,53.53,53.54,81569.0,48.912,48.912,48.8481,48.8572,81569.0
2019-06-14 11:00:00,53.55,53.57,53.54,53.56,44915.0,48.8664,48.8846,48.8572,48.8755,44915.0
2019-06-14 11:05:00,53.55,53.59,53.55,53.57,89012.0,48.8664,48.9029,48.8664,48.8846,89012.0
2019-06-14 11:10:00,53.57,53.58,53.44,53.46,107209.0,48.8846,48.8937,48.766,48.7842,107209.0
2019-06-14 11:15:00,53.47,53.55,53.45,53.55,53768.0,48.7934,48.8664,48.7751,48.8664,53768.0
2019-06-14 11:20:00,53.55,53.6,53.54,53.6,112115.0,48.8664,48.912,48.8572,48.912,112115.0
2019-06-14 11:25:00,53.6,53.63,53.58,53.62,78792.0,48.912,48.9394,48.8937,48.9302,78792.0
2019-06-14 11:30:00,53.62,53.65,53.59,53.64,90000.0,48.9302,48.9576,48.9029,48.9485,90000.0
2019-06-14 11:35:00,53.64,53.65,53.6,53.64,91325.0,48.9485,48.9576,48.912,48.9485,91325.0
2019-06-14 11:40:00,53.63,53.64,53.59,53.59,66443.0,48.9394,48.9485,48.9029,48.9029,66443.0
2019-06-14 11:45:00,53.59,53.6,53.56,53.59,52338.0,48.9029,48.912,48.8755,48.9029,52338.0
2019-06-14 11:50:00,53.59,53.6,53.5,53.51,72147.0,48.9029,48.912,48.8207,48.8299,72147.0
2019-06-14 11:55:00,53.5,53.56,53.5,53.53,95142.0,48.8207,48.8755,48.8207,48.8481,95142.0
2019-06-14 12:00:00,53.52,53.53,53.48,53.48,63240.0,48.839,48.8481,48.8025,48.8025,63240.0
2019-06-14 12:05:00,53.49,53.51,53.48,53.5,35205.0,48.8116,48.8299,48.8025,48.8207,35205.0
2019-06-14 12:10:00,53.5,53.51,53.48,53.49,69520.0,48.8207,48.8299,48.8025,48.8116,69520.0
2019-06-14 12:15:00,53.48,53.52,53.43,53.45,63281.0,48.8025,48.839,48.7569,48.7751,63281.0
2019-06-14 12:20:00,53.44,53.49,53.43,53.48,47543.0,48.766,48.8116,48.7569,48.8025,47543.0
2019-06-14 12:25:00,53.48,53.51,53.48,53.5,45631.0,48.8025,48.8299,48.8025,48.8207,45631.0
2019-06-14 12:30:00,53.5,53.56,53.49,53.55,68339.0,48.8207,48.8755,48.8116,48.8664,68339.0
2019-06-14 12:35:00,53.55,53.58,53.53,53.58,63619.0,48.8664,48.8937,48.8481,48.8937,63619.0
2019-06-14 12:40:00,53.57,53.6,53.57,53.59,76740.0,48.8846,48.912,48.8846,48.9029,76740.0
2019-06-14 12:45:00,53.58,53.6,53.57,53.57,57892.0,48.8937,48.912,48.8846,48.8846,57892.0
2019-06-14 12:50:00,53.58,53.59,53.56,53.58,82242.0,48.8937,48.9029,48.8755,48.8937,82242.0
2019-06-14 12:55:00,53.57,53.58,53.55,53.55,40631.0,48.8846,48.8937,48.8664,48.8664,40631.0
2019-06-14 13:00:00,53.55,53.56,53.52,53.52,72305.0,48.8664,48.8755,48.839,48.839,72305.0
2019-06-14 13:05:00,53.52,53.55,53.48,53.54,50556.0,48.839,48.8664,48.8025,48.8572,50556.0
2019-06-14 13:10:00,53.54,53.56,53.54,53.55,160437.0,48.8572,48.8755,48.8572,48.8664,160437.0
2019-06-14 13:15:00,53.55,53.57,53.55,53.56,67606.0,48.8664,48.8846,48.8664,48.8755,67606.0
2019-06-14 13:20:00,53.55,53.59,53.55,53.57,89359.0,48.8664,48.9029,48.8664,48.8846,89359.0
2019-06-14 13:25:00,53.57,53.58,53.56,53.57,61778.0,48.8846,48.8937,48.8755,48.8846,61778.0
2019-06-14 13:30:00,53.57,53.58,53.56,53.57,42053.0,48.8846,48.8937,48.8755,48.8846,42053.0
2019-06-14 13:35:00,53.58,53.58,53.57,53.58,42963.0,48.8937,48.8937,48.8846,48.8937,42963.0
2019-06-14 13:40:00,53.57,53.59,53.56,53.58,83200.0,48.8846,48.9029,48.8755,48.8937,83200.0
2019-06-14 13:45:00,53.58,53.58,53.51,53.53,86627.0,48.8937,48.8937,48.8299,48.8481,86627.0
2019-06-14 13:50:00,53.53,53.57,53.52,53.57,42439.0,48.8481,48.8846,48.839,48.8846,42439.0
2019-06-14 13:55:00,53.57,53.59,53.56,53.56,77066.0,48.8846,48.9029,48.8755,48.8755,77066.0
2019-06-14 14:00:00,53.56,53.6,53.56,53.6,45270.0,48.8755,48.912,48.8755,48.912,45270.0
2019-06-14 14:05:00,53.59,53.6,53.58,53.59,83965.0,48.9029,48.912,48.8937,48.9029,83965.0
2019-06-14 14:10:00,53.58,53.6,53.57,53.58,112371.0,48.8937,48.912,48.8846,48.8937,112371.0
2019-06-14 14:15:00,53.58,53.62,53.57,53.61,271317.0,48.8937,48.9302,48.8846,48.9211,271317.0
2019-06-14 14:20:00,53.62,53.62,53.54,53.55,109479.0,48.9302,48.9302,48.8572,48.8664,109479.0
2019-06-14 14:25:00,53.56,53.59,53.54,53.59,42927.0,48.8755,48.9029,48.8572,48.9029,42927.0
2019-06-14 14:30:00,53.6,53.61,53.59,53.61,51631.0,48.912,48.9211,48.9029,48.9211,51631.0
2019-06-14 14:35:00,53.6,53.61,53.59,53.6,92556.0,48.912,48.9211,48.9029,48.912,92556.0
2019-06-14 14:40:00,53.6,53.6,53.47,53.51,187381.0,48.912,48.912,48.7934,48.8299,187381.0
2019-06-14 14:45:00,53.51,53.51,53.49,53.51,50250.0,48.8299,48.8299,48.8116,48.8299,50250.0
2019-06-14 14:50:00,53.51,53.51,53.44,53.48,110254.0,48.8299,48.8299,48.766,48.8025,110254.0
2019-06-14 14:55:00,53.48,53.51,53.48,53.5,101649.0,48.8025,48.8299,48.8025,48.8207,101649.0
2019-06-14 15:00:00,53.5,53.54,53.49,53.54,152157.0,48.8207,48.8572,48.8116,48.8572,152157.0
2019-06-14 15:05:00,53.54,53.54,53.47,53.48,158032.0,48.8572,48.8572,48.7934,48.8025,158032.0
2019-06-14 15:10:00,53.48,53.51,53.47,53.5,163458.0,48.8025,48.8299,48.7934,48.8207,163458.0
2019-06-14 15:15:00,53.5,53.51,53.48,53.5,132085.0,48.8207,48.8299,48.8025,48.8207,132085.0
2019-06-14 15:20:00,53.51,53.51,53.49,53.51,251817.0,48.8299,48.8299,48.8116,48.8299,251817.0
2019-06-14 15:25:00,53.51,53.51,53.48,53.5,129575.0,48.8299,48.8299,48.8025,48.8207,129575.0
2019-06-14 15:30:00,53.5,53.51,53.49,53.51,214768.0,48.8207,48.8299,48.8116,48.8299,214768.0
2019-06-14 15:35:00,53.51,53.51,53.5,53.51,134929.0,48.8299,48.8299,48.8207,48.8299,134929.0
2019-06-14 15:40:00,53.5,53.51,53.43,53.5,248955.0,48.8207,48.8299,48.7569,48.8207,248955.0
2019-06-14 15:45:00,53.51,53.51,53.46,53.47,364772.0,48.8299,48.8299,48.7842,48.7934,364772.0
2019-06-14 15:50:00,53.47,53.48,53.4,53.45,385459.0,48.7934,48.8025,48.7295,48.7751,385459.0
2019-06-14 15:55:00,53.45,53.45,53.28,53.29,1005583.0,48.7751,48.7751,48.62,48.6291,1005583.0
2019-06-17 09:30:00,53.34,53.37,53.05,53.3,324372.0,48.6747,48.7021,48.4101,48.6382,324372.0
2019-06-17 09:35:00,53.29,53.33,53.01,53.02,347652.0,48.6291,48.6656,48.3736,48.3827,347652.0
2019-06-17 09:40:00,53.02,53.11,52.95,53.08,274513.0,48.3827,48.4649,48.3188,48.4375,274513.0
2019-06-17 09:45:00,53.08,53.24,53.08,53.21,170336.0,48.4375,48.5835,48.4375,48.5561,170336.0
2019-06-17 09:50:00,53.21,53.27,53.15,53.24,228593.0,48.5561,48.6109,48.5014,48.5835,228593.0
2019-06-17 09:55:00,53.24,53.29,53.17,53.27,252654.0,48.5835,48.6291,48.5196,48.6109,252654.0
2019-06-17 10:00:00,53.28,53.4,53.24,53.39,278701.0,48.62,48.7295,48.5835,48.7204,278701.0
2019-06-17 10:05:00,53.39,53.4,53.26,53.27,237034.0,48.7204,48.7295,48.6017,48.6109,237034.0
2019-06-17 10:10:00,53.26,53.29,53.13,53.28,178658.0,48.6017,48.6291,48.4831,48.62,178658.0
2019-06-17 10:15:00,53.28,53.29,53.21,53.24,122023.0,48.62,48.6291,48.5561,48.5835,122023.0
2019-06-17 10:20:00,53.25,53.26,53.21,53.25,113639.0,48.5926,48.6017,48.5561,48.5926,113639.0
2019-06-17 10:25:00,53.26,53.33,53.25,53.32,169665.0,48.6017,48.6656,48.5926,48.6565,169665.0
2019-06-17 10:30:00,53.33,53.37,53.32,53.37,174874.0,48.6656,48.7021,48.6565,48.7021,174874.0
2019-06-17 10:35:00,53.36,53.38,53.3,53.3,241450.0,48.693,48.7112,48.6382,48.6382,241450.0
2019-06-17 10:40:00,53.3,53.32,53.24,53.24,145138.0,48.6382,48.6565,48.5835,48.5835,145138.0
2019-06-17 10:45:00,53.25,53.31,53.21,53.28,201333.0,48.5926,48.6474,48.5561,48.62,201333.0
2019-06-17 10:50:00,53.28,53.35,53.27,53.3,182910.0,48.62,48.6839,48.6109,48.6382,182910.0
2019-06-17 10:55:00,53.3,53.49,53.3,53.49,135116.0,48.6382,48.8116,48.6382,48.8116,135116.0
2019-06-17 11:00:00,53.48,53.54,53.46,53.52,144364.0,48.8025,48.8572,48.7842,48.839,144364.0
2019-06-17 11:05:00,53.52,53.52,53.47,53.51,105448.0,48.839,48.839,48.7934,48.8299,105448.0
2019-06-17 11:10:00,53.51,53.55,53.5,53.53,104554.0,48.8299,48.8664,48.8207,48.8481,104554.0
2019-06-17 11:15:00,53.53,53.53,53.47,53.5,122655.0,48.8481,48.8481,48.7934,48.8207,122655.0
2019-06-17 11:20:00,53.49,53.5,53.4,53.41,111415.0,48.8116,48.8207,48.7295,48.7386,111415.0
2019-06-17 11:25:00,53.4,53.4,53.38,53.39,77284.0,48.7295,48.7295,48.7112,48.7204,77284.0
2019-06-17 11:30:00,53.38,53.38,53.28,53.3,276868.0,48.7112,48.7112,48.62,48.6382,276868.0
2019-06-17 11:35:00,53.29,53.32,53.25,53.3,152393.0,48.6291,48.6565,48.5926,48.6382,152393.0
2019-06-17 11:40:00,53.3,53.31,53.18,53.2,206484.0,48.6382,48.6474,48.5287,48.547,206484.0
2019-06-17 11:45:00,53.2,53.2,53.12,53.15,174822.0,48.547,48.547,48.474,48.5014,174822.0
2019-06-17 11:50:00,53.14,53.18,53.13,53.15,135198.0,48.4922,48.5287,48.4831,48.5014,135198.0
2019-06-17 11:55:00,53.15,53.18,53.13,53.16,111779.0,48.5014,48.5287,48.4831,48.5105,111779.0
2019-06-17 12:00:00,53.16,53.2,53.13,53.17,97911.0,48.5105,48.547,48.4831,48.5196,97911.0
2019-06-17 12:05:00,53.18,53.24,53.17,53.2,113563.0,48.5287,48.5835,48.5196,48.547,113563.0
2019-06-17 12:10:00,53.2,53.21,53.19,53.21,74523.0,48.547,48.5561,48.5379,48.5561,74523.0
2019-06-17 12:15:00,53.2,53.23,53.15,53.23,90435.0,48.547,48.5744,48.5014,48.5744,90435.0
2019-06-17 12:20:00,53.22,53.23,53.17,53.18,78592.0,48.5652,48.5744,48.5196,48.5287,78592.0
2019-06-17 12:25:00,53.19,53.19,53.14,53.16,61628.0,48.5379,48.5379,48.4922,48.5105,61628.0
2019-06-17 12:30:00,53.16,53.23,53.15,53.23,80644.0,48.5105,48.5744,48.5014,48.5744,80644.0
2019-06-17 12:35:00,53.23,53.28,53.22,53.22,111063.0,48.5744,48.62,48.5652,48.5652,111063.0
2019-06-17 12:40:00,53.22,53.26,53.19,53.26,76510.0,48.5652,48.6017,48.5379,48.6017,76510.0
2019-06-17 12:45:00,53.25,53.4,53.25,53.38,213036.0,48.5926,48.7295,48.5926,48.7112,213036.0
2019-06-17 12:50:00,53.38,53.38,53.32,53.35,89415.0,48.7112,48.7112,48.6565,48.6839,89415.0
2019-06-17 12:55:00,53.35,53.39,53.34,53.37,77979.0,48.6839,48.7204,48.6747,48.7021,77979.0
2019-06-17 13:00:00,53.36,53.4,53.32,53.39,83902.0,48.693,48.7295,48.6565,48.7204,83902.0
2019-06-17 13:05:00,53.39,53.4,53.3,53.34,199734.0,48.7204,48.7295,48.6382,48.6747,199734.0
2019-06-17 13:10:00,53.34,53.38,53.33,53.37,53515.0,48.6747,48.7112,48.6656,48.7021,53515.0
2019-06-17 13:15:00,53.37,53.38,53.36,53.36,52871.0,48.7021,48.7112,48.693,48.693,52871.0
2019-06-17 13:20:00,53.37,53.4,53.36,53.4,56726.0,48.7021,48.7295,48.693,48.7295,56726.0
2019-06-17 13:25:00,53.39,53.4,53.31,53.31,103922.0,48.7204,48.7295,48.6474,48.6474,103922.0
2019-06-17 13:30:00,53.32,53.36,53.3,53.36,152090.0,48.6565,48.693,48.6382,48.693,152090.0
2019-06-17 13:35:00,53.36,53.39,53.34,53.38,193287.0,48.693,48.7204,48.6747,48.7112,193287.0
2019-06-17 13:40:00,53.38,53.39,53.34,53.35,62299.0,48.7112,48.7204,48.6747,48.6839,62299.0
2019-06-17 13:45:00,53.35,53.38,53.34,53.37,74966.0,48.6839,48.7112,48.6747,48.7021,74966.0
2019-06-17 13:50:00,53.37,53.38,53.33,53.37,61797.0,48.7021,48.7112,48.6656,48.7021,61797.0
2019-06-17 13:55:00,53.37,53.38,53.36,53.36,57594.0,48.7021,48.7112,48.693,48.693,57594.0
2019-06-17 14:00:00,53.37,53.41,53.35,53.4,103869.0,48.7021,48.7386,48.6839,48.7295,103869.0
2019-06-17 14:05:00,53.4,53.4,53.37,53.38,86541.0,48.7295,48.7295,48.7021,48.7112,86541.0
2019-06-17 14:10:00,53.38,53.41,53.35,53.36,133698.0,48.7112,48.7386,48.6839,48.693,133698.0
2019-06-17 14:15:00,53.35,53.4,53.34,53.38,138342.0,48.6839,48.7295,48.6747,48.7112,138342.0
2019-06-17 14:20:00,53.38,53.38,53.36,53.37,89541.0,48.7112,48.7112,48.693,48.7021,89541.0
2019-06-17 14:25:00,53.37,53.37,53.34,53.35,111213.0,48.7021,48.7021,48.6747,48.6839,111213.0
2019-06-17 14:30:00,53.35,53.36,53.31,53.32,155215.0,48.6839,48.693,48.6474,48.6565,155215.0
2019-06-17 14:35:00,53.32,53.36,53.31,53.35,180289.0,48.6565,48.693,48.6474,48.6839,180289.0
2019-06-17 14:40:00,53.35,53.35,53.27,53.29,165713.0,48.6839,48.6839,48.6109,48.6291,165713.0
2019-06-17 14:45:00,53.3,53.3,53.22,53.22,108594.0,48.6382,48.6382,48.5652,48.5652,108594.0
2019-06-17 14:50:00,53.23,53.26,53.2,53.24,112565.0,48.5744,48.6017,48.547,48.5835,112565.0
2019-06-17 14:55:00,53.25,53.27,53.24,53.26,112666.0,48.5926,48.6109,48.5835,48.6017,112666.0
2019-06-17 15:00:00,53.26,53.27,53.18,53.19,210423.0,48.6017,48.6109,48.5287,48.5379,210423.0
2019-06-17 15:05:00,53.19,53.25,53.18,53.25,102232.0,48.5379,48.5926,48.5287,48.5926,102232.0
2019-06-17 15:10:00,53.25,53.25,53.23,53.23,96027.0,48.5926,48.5926,48.5744,48.5744,96027.0
2019-06-17 15:15:00,53.23,53.24,53.18,53.19,138774.0,48.5744,48.5835,48.5287,48.5379,138774.0
2019-06-17 15:20:00,53.19,53.22,53.18,53.22,152127.0,48.5379,48.5652,48.5287,48.5652,152127.0
2019-06-17 15:25:00,53.21,53.23,53.21,53.23,96062.0,48.5561,48.5744,48.5561,48.5744,96062.0
2019-06-17 15:30:00,53.23,53.29,53.17,53.28,311821.0,48.5744,48.6291,48.5196,48.62,311821.0
2019-06-17 15:35:00,53.29,53.33,53.27,53.28,319481.0,48.6291,48.6656,48.6109,48.62,319481.0
2019-06-17 15:40:00,53.29,53.29,53.23,53.29,193191.0,48.6291,48.6291,48.5744,48.6291,193191.0
2019-06-17 15:45:00,53.29,53.32,53.25,53.25,199520.0,48.6291,48.6565,48.5926,48.5926,199520.0
2019-06-17 15:50:00,53.25,53.25,53.16,53.17,399504.0,48.5926,48.5926,48.5105,48.5196,399504.0
2019-06-17 15:55:00,53.17,53.2,53.07,53.13,1050587.0,48.5196,48.547,48.4284,48.4831,1050587.0
2019-06-18 09:30:00,52.78,53.06,52.41,52.82,804102.0,48.1637,48.4192,47.8261,48.2002,804102.0
2019-06-18 09:35:00,52.8,53.07,52.8,53.0,349355.0,48.182,48.4284,48.182,48.3645,349355.0
2019-06-18 09:40:00,53.0,53.18,52.94,52.98,371078.0,48.3645,48.5287,48.3097,48.3462,371078.0
2019-06-18 09:45:00,52.98,53.14,52.94,52.98,233866.0,48.3462,48.4922,48.3097,48.3462,233866.0
2019-06-18 09:50:00,52.99,53.12,52.91,53.11,282664.0,48.3554,48.474,48.2823,48.4649,282664.0
2019-06-18 09:55:00,53.11,53.12,53.06,53.12,302869.0,48.4649,48.474,48.4192,48.474,302869.0
2019-06-18 10:00:00,53.12,53.28,53.11,53.21,419167.0,48.474,48.62,48.4649,48.5561,419167.0
2019-06-18 10:05:00,53.2,53.21,53.14,53.19,272606.0,48.547,48.5561,48.4922,48.5379,272606.0
2019-06-18 10:10:00,53.18,53.3,53.16,53.25,237291.0,48.5287,48.6382,48.5105,48.5926,237291.0
2019-06-18 10:15:00,53.25,53.31,53.23,53.3,169091.0,48.5926,48.6474,48.5744,48.6382,169091.0
2019-06-18 10:20:00,53.3,53.31,53.27,53.28,195505.0,48.6382,48.6474,48.6109,48.62,195505.0
2019-06-18 10:25:00,53.28,53.32,53.26,53.32,246102.0,48.62,48.6565,48.6017,48.6565,246102.0
2019-06-18 10:30:00,53.32,53.36,53.27,53.35,299783.0,48.6565,48.693,48.6109,48.6839,299783.0
2019-06-18 10:35:00,53.35,53.36,53.28,53.3,240611.0,48.6839,48.693,48.62,48.6382,240611.0
2019-06-18 10:40:00,53.3,53.35,53.29,53.3,296679.0,48.6382,48.6839,48.6291,48.6382,296679.0
2019-06-18 10:45:00,53.3,53.33,53.28,53.33,173548.0,48.6382,48.6656,48.62,48.6656,173548.0
2019-06-18 10:50:00,53.33,53.41,53.32,53.41,219969.0,48.6656,48.7386,48.6565,48.7386,219969.0
2019-06-18 10:55:00,53.4,53.43,53.37,53.38,241110.0,48.7295,48.7569,48.7021,48.7112,241110.0
2019-06-18 11:00:00,53.38,53.5,53.38,53.48,133125.0,48.7112,48.8207,48.7112,48.8025,133125.0
2019-06-18 11:05:00,53.49,53.6,53.48,53.54,202165.0,48.8116,48.912,48.8025,48.8572,202165.0
2019-06-18 11:10:00,53.53,53.55,53.47,53.48,173120.0,48.8481,48.8664,48.7934,48.8025,173120.0
2019-06-18 11:15:00,53.48,53.51,53.43,53.48,97228.0,48.8025,48.8299,48.7569,48.8025,97228.0
2019-06-18 11:20:00,53.48,53.5,53.26,53.28,242184.0,48.8025,48.8207,48.6017,48.62,242184.0
2019-06-18 11:25:00,53.29,53.4,53.28,53.4,116817.0,48.6291,48.7295,48.62,48.7295,116817.0
2019-06-18 11:30:00,53.4,53.4,53.29,53.31,215173.0,48.7295,48.7295,48.6291,48.6474,215173.0
2019-06-18 11:35:00,53.31,53.35,53.28,53.34,189515.0,48.6474,48.6839,48.62,48.6747,189515.0
2019-06-18 11:40:00,53.34,53.37,53.31,53.36,115858.0,48.6747,48.7021,48.6474,48.693,115858.0
2019-06-18 11:45:00,53.37,53.43,53.3,53.33,190887.0,48.7021,48.7569,48.6382,48.6656,190887.0
2019-06-18 11:50:00,53.33,53.33,53.28,53.29,103297.0,48.6656,48.6656,48.62,48.6291,103297.0
2019-06-18 11:55:00,53.29,53.32,53.27,53.27,124896.0,48.6291,48.6565,48.6109,48.6109,124896.0
2019-06-18 12:00:00,53.27,53.35,53.26,53.33,121783.0,48.6109,48.6839,48.6017,48.6656,121783.0
2019-06-18 12:05:00,53.33,53.33,53.28,53.3,140830.0,48.6656,48.6656,48.62,48.6382,140830.0
2019-06-18 12:10:00,53.31,53.33,53.29,53.3,115081.0,48.6474,48.6656,48.6291,48.6382,115081.0
2019-06-18 12:15:00,53.3,53.3,53.19,53.25,171841.0,48.6382,48.6382,48.5379,48.5926,171841.0
2019-06-18 12:20:00,53.25,53.3,53.23,53.29,83638.0,48.5926,48.6382,48.5744,48.6291,83638.0
2019-06-18 12:25:00,53.28,53.3,53.27,53.29,70229.0,48.62,48.6382,48.6109,48.6291,70229.0
2019-06-18 12:30:00,53.3,53.3,53.28,53.29,81715.0,48.6382,48.6382,48.62,48.6291,81715.0
2019-06-18 12:35:00,53.28,53.29,53.24,53.28,78161.0,48.62,48.6291,48.5835,48.62,78161.0
2019-06-18 12:40:00,53.28,53.32,53.27,53.31,104691.0,48.62,48.6565,48.6109,48.6474,104691.0
2019-06-18 12:45:00,53.32,53.32,53.28,53.3,119918.0,48.6565,48.6565,48.62,48.6382,119918.0
2019-06-18 12:50:00,53.3,53.33,53.28,53.32,136379.0,48.6382,48.6656,48.62,48.6565,136379.0
2019-06-18 12:55:00,53.32,53.32,53.3,53.3,154022.0,48.6565,48.6565,48.6382,48.6382,154022.0
2019-06-18 13:00:00,53.3,53.3,53.17,53.18,121931.0,48.6382,48.6382,48.5196,48.5287,121931.0
2019-06-18 13:05:00,53.18,53.27,53.13,53.26,95707.0,48.5287,48.6109,48.4831,48.6017,95707.0
2019-06-18 13:10:00,53.26,53.29,53.24,53.25,115674.0,48.6017,48.6291,48.5835,48.5926,115674.0
2019-06-18 13:15:00,53.25,53.28,53.19,53.2,79372.0,48.5926,48.62,48.5379,48.547,79372.0
2019-06-18 13:20:00,53.2,53.2,53.1,53.16,92669.0,48.547,48.547,48.4557,48.5105,92669.0
2019-06-18 13:25:00,53.16,53.18,53.09,53.09,112031.0,48.5105,48.5287,48.4466,48.4466,112031.0
2019-06-18 13:30:00,53.09,53.19,53.08,53.19,159666.0,48.4466,48.5379,48.4375,48.5379,159666.0
2019-06-18 13:35:00,53.19,53.23,53.18,53.21,108224.0,48.5379,48.5744,48.5287,48.5561,108224.0
2019-06-18 13:40:00,53.2,53.21,53.15,53.21,78693.0,48.547,48.5561,48.5014,48.5561,78693.0
2019-06-18 13:45:00,53.21,53.23,53.14,53.15,192661.0,48.5561,48.5744,48.4922,48.5014,192661.0
2019-06-18 13:50:00,53.16,53.16,53.08,53.15,193699.0,48.5105,48.5105,48.4375,48.5014,193699.0
2019-06-18 13:55:00,53.15,53.16,53.09,53.1,102429.0,48.5014,48.5105,48.4466,48.4557,102429.0
2019-06-18 14:00:00,53.1,53.15,53.07,53.13,193424.0,48.4557,48.5014,48.4284,48.4831,193424.0
2019-06-18 14:05:00,53.13,53.18,53.11,53.18,189155.0,48.4831,48.5287,48.4649,48.5287,189155.0
2019-06-18 14:10:00,53.18,53.21,53.09,53.13,185579.0,48.5287,48.5561,48.4466,48.4831,185579.0
2019-06-18 14:15:00,53.13,53.18,53.12,53.17,303376.0,48.4831,48.5287,48.474,48.5196,303376.0
2019-06-18 14:20:00,53.18,53.19,53.12,53.14,224478.0,48.5287,48.5379,48.474,48.4922,224478.0
2019-06-18 14:25:00,53.14,53.17,53.13,53.16,248657.0,48.4922,48.5196,48.4831,48.5105,248657.0
2019-06-18 14:30:00,53.16,53.18,53.13,53.14,253869.0,48.5105,48.5287,48.4831,48.4922,253869.0
2019-06-18 14:35:00,53.14,53.18,53.12,53.15,168529.0,48.4922,48.5287,48.474,48.5014,168529.0
2019-06-18 14:40:00,53.15,53.16,53.13,53.15,229203.0,48.5014,48.5105,48.4831,48.5014,229203.0
2019-06-18 14:45:00,53.14,53.17,53.12,53.14,217652.0,48.4922,48.5196,48.474,48.4922,217652.0
2019-06-18 14:50:00,53.14,53.17,53.07,53.08,232792.0,48.4922,48.5196,48.4284,48.4375,232792.0
2019-06-18 14:55:00,53.07,53.11,52.98,53.0,193190.0,48.4284,48.4649,48.3462,48.3645,193190.0
2019-06-18 15:00:00,53.0,53.09,52.94,53.04,213922.0,48.3645,48.4466,48.3097,48.401,213922.0
2019-06-18 15:05:00,53.04,53.06,53.01,53.04,196397.0,48.401,48.4192,48.3736,48.401,196397.0
2019-06-18 15:10:00,53.04,53.06,52.96,52.98,176255.0,48.401,48.4192,48.328,48.3462,176255.0
2019-06-18 15:15:00,52.97,52.98,52.86,52.97,289111.0,48.3371,48.3462,48.2367,48.3371,289111.0
2019-06-18 15:20:00,52.97,53.03,52.94,52.98,223863.0,48.3371,48.3919,48.3097,48.3462,223863.0
2019-06-18 15:25:00,52.98,53.01,52.95,52.98,204523.0,48.3462,48.3736,48.3188,48.3462,204523.0
2019-06-18 15:30:00,52.98,53.01,52.84,52.91,393481.0,48.3462,48.3736,48.2185,48.2823,393481.0
2019-06-18 15:35:00,52.92,52.98,52.91,52.94,223071.0,48.2915,48.3462,48.2823,48.3097,223071.0
2019-06-18 15:40:00,52.94,53.0,52.92,52.98,315243.0,48.3097,48.3645,48.2915,48.3462,315243.0
2019-06-18 15:45:00,52.97,52.98,52.88,52.88,297008.0,48.3371,48.3462,48.255,48.255,297008.0
2019-06-18 15:50:00,52.88,52.92,52.82,52.86,495330.0,48.255,48.2915,48.2002,48.2367,495330.0
2019-06-18 15:55:00,52.86,52.91,52.84,52.89,970177.0,48.2367,48.2823,48.2185,48.2641,970177.0
2019-06-19 09:30:00,52.75,52.96,52.58,52.7,428064.0,48.1363,48.328,47.9812,48.0907,428064.0
2019-06-19 09:35:00,52.69,52.7,52.43,52.67,308640.0,48.0816,48.0907,47.8443,48.0633,308640.0
2019-06-19 09:40:00,52.67,52.76,52.6,52.65,225631.0,48.0633,48.1455,47.9995,48.0451,225631.0
2019-06-19 09:45:00,52.64,52.68,52.55,52.62,227934.0,48.036,48.0725,47.9538,48.0177,227934.0
2019-06-19 09:50:00,52.62,52.63,52.45,52.48,360579.0,48.0177,48.0268,47.8626,47.89,360579.0
2019-06-19 09:55:00,52.49,52.66,52.44,52.59,329831.0,47.8991,48.0542,47.8535,47.9903,329831.0
2019-06-19 10:00:00,52.58,52.6,52.45,52.56,270433.0,47.9812,47.9995,47.8626,47.963,270433.0
2019-06-19 10:05:00,52.56,52.61,52.51,52.53,251577.0,47.963,48.0086,47.9173,47.9356,251577.0
2019-06-19 10:10:00,52.53,52.68,52.51,52.61,303830.0,47.9356,48.0725,47.9173,48.0086,303830.0
2019-06-19 10:15:00,52.6,52.65,52.51,52.58,218777.0,47.9995,48.0451,47.9173,47.9812,218777.0
2019-06-19 10:20:00,52.57,52.68,52.55,52.59,280984.0,47.9721,48.0725,47.9538,47.9903,280984.0
2019-06-19 10:25:00,52.58,52.59,52.45,52.47,305262.0,47.9812,47.9903,47.8626,47.8808,305262.0
2019-06-19 10:30:00,52.47,52.51,52.45,52.45,275170.0,47.8808,47.9173,47.8626,47.8626,275170.0
2019-06-19 10:35:00,52.45,52.49,52.4,52.44,303048.0,47.8626,47.8991,47.817,47.8535,303048.0
2019-06-19 10:40:00,52.43,52.46,52.3,52.35,349902.0,47.8443,47.8717,47.7257,47.7713,349902.0
2019-06-19 10:45:00,52.34,52.4,52.28,52.31,283778.0,47.7622,47.817,47.7074,47.7348,283778.0
2019-06-19 10:50:00,52.32,52.39,52.25,52.36,246672.0,47.744,47.8078,47.6801,47.7805,246672.0
2019-06-19 10:55:00,52.35,52.4,52.32,52.37,221856.0,47.7713,47.817,47.744,47.7896,221856.0
2019-06-19 11:00:00,52.38,52.51,52.35,52.51,425275.0,47.7987,47.9173,47.7713,47.9173,425275.0
2019-06-19 11:05:00,52.51,52.56,52.49,52.53,190979.0,47.9173,47.963,47.8991,47.9356,190979.0
2019-06-19 11:10:00,52.53,52.61,52.52,52.55,177309.0,47.9356,48.0086,47.9265,47.9538,177309.0
2019-06-19 11:15:00,52.55,52.56,52.45,52.51,228254.0,47.9538,47.963,47.8626,47.9173,228254.0
2019-06-19 11:20:00,52.52,52.6,52.51,52.55,165195.0,47.9265,47.9995,47.9173,47.9538,165195.0
2019-06-19 11:25:00,52.56,52.6,52.54,52.55,185167.0,47.963,47.9995,47.9447,47.9538,185167.0
2019-06-19 11:30:00,52.55,52.66,52.5,52.62,247755.0,47.9538,48.0542,47.9082,48.0177,247755.0
2019-06-19 11:35:00,52.62,52.74,52.61,52.72,223468.0,48.0177,48.1272,48.0086,48.109,223468.0
2019-06-19 11:40:00,52.72,52.76,52.67,52.75,117914.0,48.109,48.1455,48.0633,48.1363,117914.0
2019-06-19 11:45:00,52.74,52.78,52.72,52.73,127189.0,48.1272,48.1637,48.109,48.1181,127189.0
2019-06-19 11:50:00,52.73,52.83,52.73,52.83,103252.0,48.1181,48.2093,48.1181,48.2093,103252.0
2019-06-19 11:55:00,52.83,52.84,52.76,52.77,149368.0,48.2093,48.2185,48.1455,48.1546,149368.0
2019-06-19 12:00:00,52.76,52.81,52.74,52.79,149207.0,48.1455,48.1911,48.1272,48.1728,149207.0
2019-06-19 12:05:00,52.78,52.81,52.76,52.78,183151.0,48.1637,48.1911,48.1455,48.1637,183151.0
2019-06-19 12:10:00,52.78,52.82,52.77,52.8,110708.0,48.1637,48.2002,48.1546,48.182,110708.0
2019-06-19 12:15:00,52.8,52.81,52.78,52.79,116910.0,48.182,48.1911,48.1637,48.1728,116910.0
2019-06-19 12:20:00,52.8,52.8,52.78,52.78,65887.0,48.182,48.182,48.1637,48.1637,65887.0
2019-06-19 12:25:00,52.79,52.81,52.78,52.8,123549.0,48.1728,48.1911,48.1637,48.182,123549.0
2019-06-19 12:30:00,52.79,52.8,52.74,52.77,325541.0,48.1728,48.182,48.1272,48.1546,325541.0
2019-06-19 12:35:00,52.76,52.78,52.69,52.69,171390.0,48.1455,48.1637,48.0816,48.0816,171390.0
2019-06-19 12:40:00,52.7,52.71,52.62,52.62,220286.0,48.0907,48.0998,48.0177,48.0177,220286.0
2019-06-19 12:45:00,52.62,52.66,52.57,52.59,215840.0,48.0177,48.0542,47.9721,47.9903,215840.0
2019-06-19 12:50:00,52.58,52.59,52.52,52.54,187636.0,47.9812,47.9903,47.9265,47.9447,187636.0
2019-06-19 12:55:00,52.53,52.64,52.53,52.6,156043.0,47.9356,48.036,47.9356,47.9995,156043.0
2019-06-19 13:00:00,52.59,52.65,52.56,52.56,139034.0,47.9903,48.0451,47.963,47.963,139034.0
2019-06-19 13:05:00,52.57,52.57,52.5,52.52,156259.0,47.9721,47.9721,47.9082,47.9265,156259.0
2019-06-19 13:10:00,52.52,52.52,52.44,52.49,174074.0,47.9265,47.9265,47.8535,47.8991,174074.0
2019-06-19 13:15:00,52.49,52.51,52.48,52.5,344256.0,47.8991,47.9173,47.89,47.9082,344256.0
2019-06-19 13:20:00,52.49,52.51,52.47,52.49,346201.0,47.8991,47.9173,47.8808,47.8991,346201.0
2019-06-19 13:25:00,52.49,52.52,52.49,52.5,239444.0,47.8991,47.9265,47.8991,47.9082,239444.0
2019-06-19 13:30:00,52.5,52.51,52.46,52.47,177165.0,47.9082,47.9173,47.8717,47.8808,177165.0
2019-06-19 13:35:00,52.48,52.48,52.39,52.4,148354.0,47.89,47.89,47.8078,47.817,148354.0
2019-06-19 13:40:00,52.4,52.44,52.38,52.39,151502.0,47.817,47.8535,47.7987,47.8078,151502.0
2019-06-19 13:45:00,52.39,52.43,52.34,52.38,179974.0,47.8078,47.8443,47.7622,47.7987,179974.0
2019-06-19 13:50:00,52.38,52.44,52.37,52.43,291331.0,47.7987,47.8535,47.7896,47.8443,291331.0
2019-06-19 13:55:00,52.42,52.43,52.33,52.38,192231.0,47.8352,47.8443,47.7531,47.7987,192231.0
2019-06-19 14:00:00,52.39,52.6,52.27,52.59,569199.0,47.8078,47.9995,47.6983,47.9903,569199.0
2019-06-19 14:05:00,52.6,52.73,52.58,52.67,551138.0,47.9995,48.1181,47.9812,48.0633,551138.0
2019-06-19 14:10:00,52.67,52.79,52.66,52.72,240626.0,48.0633,48.1728,48.0542,48.109,240626.0
2019-06-19 14:15:00,52.72,52.81,52.72,52.8,173064.0,48.109,48.1911,48.109,48.182,173064.0
2019-06-19 14:20:00,52.79,52.8,52.68,52.68,136410.0,48.1728,48.182,48.0725,48.0725,136410.0
2019-06-19 14:25:00,52.68,52.7,52.62,52.65,270848.0,48.0725,48.0907,48.0177,48.0451,270848.0
2019-06-19 14:30:00,52.65,52.75,52.61,52.66,418302.0,48.0451,48.1363,48.0086,48.0542,418302.0
2019-06-19 14:35:00,52.66,52.7,52.56,52.57,324472.0,48.0542,48.0907,47.963,47.9721,324472.0
2019-06-19 14:40:00,52.56,52.64,52.52,52.6,236133.0,47.963,48.036,47.9265,47.9995,236133.0
2019-06-19 14:45:00,52.6,52.62,52.55,52.57,165753.0,47.9995,48.0177,47.9538,47.9721,165753.0
2019-06-19 14:50:00,52.58,52.59,52.53,52.58,489856.0,47.9812,47.9903,47.9356,47.9812,489856.0
2019-06-19 14:55:00,52.58,52.58,52.52,52.55,422064.0,47.9812,47.9812,47.9265,47.9538,422064.0
2019-06-19 15:00:00,52.55,52.58,52.51,52.54,881844.0,47.9538,47.9812,47.9173,47.9447,881844.0
2019-06-19 15:05:00,52.55,52.65,52.52,52.65,427013.0,47.9538,48.0451,47.9265,48.0451,427013.0
2019-06-19 15:10:00,52.65,52.72,52.63,52.72,655254.0,48.0451,48.109,48.0268,48.109,655254.0
2019-06-19 15:15:00,52.72,52.88,52.72,52.83,386360.0,48.109,48.255,48.109,48.2093,386360.0
2019-06-19 15:20:00,52.83,53.0,52.82,53.0,481025.0,48.2093,48.3645,48.2002,48.3645,481025.0
2019-06-19 15:25:00,52.99,53.0,52.89,52.95,393077.0,48.3554,48.3645,48.2641,48.3188,393077.0
2019-06-19 15:30:00,52.96,53.05,52.95,53.05,610459.0,48.328,48.4101,48.3188,48.4101,610459.0
2019-06-19 15:35:00,53.04,53.05,52.83,52.84,523028.0,48.401,48.4101,48.2093,48.2185,523028.0
2019-06-19 15:40:00,52.84,52.98,52.82,52.9,612004.0,48.2185,48.3462,48.2002,48.2732,612004.0
2019-06-19 15:45:00,52.9,53.08,52.89,52.93,500811.0,48.2732,48.4375,48.2641,48.3006,500811.0
2019-06-19 15:50:00,52.93,53.13,52.93,53.0,879024.0,48.3006,48.4831,48.3006,48.3645,879024.0
2019-06-19 15:55:00,53.0,53.06,52.52,52.7,2344831.0,48.3645,48.4192,47.9265,48.0907,2344831.0
2019-06-20 09:30:00,55.98,56.43,55.53,56.02,3230633.0,51.0838,51.4945,50.6732,51.1203,3230633.0
2019-06-20 09:35:00,56.01,56.44,55.97,56.32,1680649.0,51.1112,51.5036,51.0747,51.3941,1680649.0
2019-06-20 09:40:00,56.32,56.79,56.19,56.74,1821874.0,51.3941,51.823,51.2755,51.7774,1821874.0
2019-06-20 09:45:00,56.74,56.9,56.49,56.9,1335341.0,51.7774,51.9234,51.5492,51.9234,1335341.0
2019-06-20 09:50:00,56.89,57.13,56.78,57.1,1313832.0,51.9142,52.1333,51.8139,52.1059,1313832.0
2019-06-20 09:55:00,57.1,57.24,56.68,56.71,1430486.0,52.1059,52.2336,51.7226,51.75,1430486.0
2019-06-20 10:00:00,56.72,57.0,56.71,56.9,950296.0,51.7591,52.0146,51.75,51.9234,950296.0
2019-06-20 10:05:00,56.89,57.12,56.77,57.12,838909.0,51.9142,52.1241,51.8047,52.1241,838909.0
2019-06-20 10:10:00,57.11,57.31,57.09,57.12,1016853.0,52.115,52.2975,52.0968,52.1241,1016853.0
2019-06-20 10:15:00,57.11,57.18,56.95,57.01,1009757.0,52.115,52.1789,51.969,52.0238,1009757.0
2019-06-20 10:20:00,57.02,57.09,56.89,57.05,690619.0,52.0329,52.0968,51.9142,52.0603,690619.0
2019-06-20 10:25:00,57.05,57.09,56.83,56.87,588418.0,52.0603,52.0968,51.8595,51.896,588418.0
2019-06-20 10:30:00,56.87,56.97,56.66,56.93,786839.0,51.896,51.9872,51.7044,51.9507,786839.0
2019-06-20 10:35:00,56.94,57.03,56.94,57.03,542561.0,51.9599,52.042,51.9599,52.042,542561.0
2019-06-20 10:40:00,57.03,57.31,56.99,57.29,695636.0,52.042,52.2975,52.0055,52.2793,695636.0
2019-06-20 10:45:00,57.29,57.47,57.27,57.38,612820.0,52.2793,52.4435,52.261,52.3614,612820.0
2019-06-20 10:50:00,57.37,57.43,57.22,57.35,524923.0,52.3523,52.407,52.2154,52.334,524923.0
2019-06-20 10:55:00,57.35,57.39,57.03,57.08,508486.0,52.334,52.3705,52.042,52.0876,508486.0
2019-06-20 11:00:00,57.09,57.29,57.06,57.19,420010.0,52.0968,52.2793,52.0694,52.188,420010.0
2019-06-20 11:05:00,57.19,57.43,57.18,57.38,387799.0,52.188,52.407,52.1789,52.3614,387799.0
2019-06-20 11:10:00,57.38,57.46,57.33,57.35,448141.0,52.3614,52.4344,52.3158,52.334,448141.0
2019-06-20 11:15:00,57.35,57.44,57.18,57.26,527894.0,52.334,52.4161,52.1789,52.2519,527894.0
2019-06-20 11:20:00,57.27,57.33,57.01,57.08,575671.0,52.261,52.3158,52.0238,52.0876,575671.0
2019-06-20 11:25:00,57.08,57.09,56.89,57.06,485546.0,52.0876,52.0968,51.9142,52.0694,485546.0
2019-06-20 11:30:00,57.05,57.16,56.88,56.9,519799.0,52.0603,52.1606,51.9051,51.9234,519799.0
2019-06-20 11:35:00,56.89,56.92,56.8,56.92,327541.0,51.9142,51.9416,51.8321,51.9416,327541.0
2019-06-20 11:40:00,56.91,56.94,56.71,56.84,321792.0,51.9325,51.9599,51.75,51.8686,321792.0
2019-06-20 11:45:00,56.83,57.06,56.81,57.03,302993.0,51.8595,52.0694,51.8412,52.042,302993.0
2019-06-20 11:50:00,57.03,57.07,56.95,57.07,202521.0,52.042,52.0785,51.969,52.0785,202521.0
2019-06-20 11:55:00,57.07,57.09,57.0,57.05,286350.0,52.0785,52.0968,52.0146,52.0603,286350.0
2019-06-20 12:00:00,57.06,57.1,56.97,57.01,221119.0,52.0694,52.1059,51.9872,52.0238,221119.0
2019-06-20 12:05:00,57.02,57.06,56.95,56.98,209787.0,52.0329,52.0694,51.969,51.9964,209787.0
2019-06-20 12:10:00,56.98,56.98,56.73,56.73,319368.0,51.9964,51.9964,51.7682,51.7682,319368.0
2019-06-20 12:15:00,56.73,56.74,56.46,56.6,557963.0,51.7682,51.7774,51.5219,51.6496,557963.0
2019-06-20 12:20:00,56.59,56.65,56.55,56.65,325622.0,51.6405,51.6952,51.604,51.6952,325622.0
2019-06-20 12:25:00,56.64,56.71,56.62,56.66,379324.0,51.6861,51.75,51.6679,51.7044,379324.0
2019-06-20 12:30:00,56.66,56.78,56.62,56.69,313861.0,51.7044,51.8139,51.6679,51.7317,313861.0
2019-06-20 12:35:00,56.69,56.7,56.53,56.55,224549.0,51.7317,51.7409,51.5857,51.604,224549.0
2019-06-20 12:40:00,56.56,56.7,56.53,56.66,196636.0,51.6131,51.7409,51.5857,51.7044,196636.0
2019-06-20 12:45:00,56.67,56.67,56.56,56.66,203357.0,51.7135,51.7135,51.6131,51.7044,203357.0
2019-06-20 12:50:00,56.67,56.69,56.57,56.58,169080.0,51.7135,51.7317,51.6222,51.6314,169080.0
2019-06-20 12:55:00,56.58,56.71,56.54,56.66,223827.0,51.6314,51.75,51.5949,51.7044,223827.0
2019-06-20 13:00:00,56.66,56.75,56.65,56.68,215058.0,51.7044,51.7865,51.6952,51.7226,215058.0
2019-06-20 13:05:00,56.68,56.75,56.67,56.75,159577.0,51.7226,51.7865,51.7135,51.7865,159577.0
2019-06-20 13:10:00,56.74,56.77,56.7,56.76,168195.0,51.7774,51.8047,51.7409,51.7956,168195.0
2019-06-20 13:15:00,56.76,56.81,56.74,56.78,223406.0,51.7956,51.8412,51.7774,51.8139,223406.0
2019-06-20 13:20:00,56.78,56.83,56.77,56.79,282636.0,51.8139,51.8595,51.8047,51.823,282636.0
2019-06-20 13:25:00,56.8,56.84,56.79,56.83,184005.0,51.8321,51.8686,51.823,51.8595,184005.0
2019-06-20 13:30:00,56.84,56.85,56.68,56.69,203701.0,51.8686,51.8777,51.7226,51.7317,203701.0
2019-06-20 13:35:00,56.68,56.7,56.6,56.64,207294.0,51.7226,51.7409,51.6496,51.6861,207294.0
2019-06-20 13:40:00,56.63,56.64,56.51,56.54,189273.0,51.677,51.6861,51.5675,51.5949,189273.0
2019-06-20 13:45:00,56.54,56.6,56.54,56.58,227604.0,51.5949,51.6496,51.5949,51.6314,227604.0
2019-06-20 13:50:00,56.58,56.58,56.48,56.5,205958.0,51.6314,51.6314,51.5401,51.5584,205958.0
2019-06-20 13:55:00,56.5,56.58,56.47,56.56,282515.0,51.5584,51.6314,51.531,51.6131,282515.0
2019-06-20 14:00:00,56.55,56.69,56.52,56.68,367172.0,51.604,51.7317,51.5766,51.7226,367172.0
2019-06-20 14:05:00,56.69,56.71,56.59,56.7,306450.0,51.7317,51.75,51.6405,51.7409,306450.0
2019-06-20 14:10:00,56.7,56.79,56.64,56.76,237258.0,51.7409,51.823,51.6861,51.7956,237258.0
2019-06-20 14:15:00,56.76,56.91,56.74,56.89,234456.0,51.7956,51.9325,51.7774,51.9142,234456.0
2019-06-20 14:20:00,56.88,56.94,56.81,56.83,282467.0,51.9051,51.9599,51.8412,51.8595,282467.0
2019-06-20 14:25:00,56.84,56.95,56.81,56.94,230048.0,51.8686,51.969,51.8412,51.9599,230048.0
2019-06-20 14:30:00,56.95,56.99,56.92,56.99,221925.0,51.969,52.0055,51.9416,52.0055,221925.0
2019-06-20 14:35:00,56.99,57.0,56.88,56.91,251241.0,52.0055,52.0146,51.9051,51.9325,251241.0
2019-06-20 14:40:00,56.91,57.07,56.9,57.03,368725.0,51.9325,52.0785,51.9234,52.042,368725.0
2019-06-20 14:45:00,57.03,57.12,57.02,57.04,335909.0,52.042,52.1241,52.0329,52.0511,335909.0
2019-06-20 14:50:00,57.05,57.1,57.02,57.08,299462.0,52.0603,52.1059,52.0329,52.0876,299462.0
2019-06-20 14:55:00,57.07,57.08,57.01,57.04,206993.0,52.0785,52.0876,52.0238,52.0511,206993.0
2019-06-20 15:00:00,57.04,57.14,57.0,57.13,258513.0,52.0511,52.1424,52.0146,52.1333,258513.0
2019-06-20 15:05:00,57.13,57.17,57.09,57.16,233331.0,52.1333,52.1698,52.0968,52.1606,233331.0
2019-06-20 15:10:00,57.16,57.19,57.11,57.14,258451.0,52.1606,52.188,52.115,52.1424,258451.0
2019-06-20 15:15:00,57.13,57.16,57.12,57.16,292320.0,52.1333,52.1606,52.1241,52.1606,292320.0
2019-06-20 15:20:00,57.16,57.2,57.14,57.14,302322.0,52.1606,52.1971,52.1424,52.1424,302322.0
2019-06-20 15:25:00,57.14,57.16,57.09,57.15,652455.0,52.1424,52.1606,52.0968,52.1515,652455.0
2019-06-20 15:30:00,57.15,57.15,57.02,57.1,512563.0,52.1515,52.1515,52.0329,52.1059,512563.0
2019-06-20 15:35:00,57.11,57.13,57.04,57.1,494686.0,52.115,52.1333,52.0511,52.1059,494686.0
2019-06-20 15:40:00,57.1,57.16,57.09,57.13,720583.0,52.1059,52.1606,52.0968,52.1333,720583.0
2019-06-20 15:45:00,57.13,57.13,57.05,57.08,687713.0,52.1333,52.1333,52.0603,52.0876,687713.0
2019-06-20 15:50:00,57.08,57.27,57.04,57.27,980179.0,52.0876,52.261,52.0511,52.261,980179.0
2019-06-20 15:55:00,57.27,57.28,57.0,57.02,2660509.0,52.261,52.2701,52.0146,52.0329,2660509.0
2019-06-21 09:30:00,57.14,57.15,56.07,56.45,2602429.0,52.1424,52.1515,51.166,51.5127,2602429.0
2019-06-21 09:35:00,56.43,56.7,56.4,56.56,536794.0,51.4945,51.7409,51.4671,51.6131,536794.0
2019-06-21 09:40:00,56.56,56.75,56.51,56.51,362525.0,51.6131,51.7865,51.5675,51.5675,362525.0
2019-06-21 09:45:00,56.51,56.57,56.38,56.51,326031.0,51.5675,51.6222,51.4489,51.5675,326031.0
2019-06-21 09:50:00,56.5,56.69,56.46,56.63,279123.0,51.5584,51.7317,51.5219,51.677,279123.0
2019-06-21 09:55:00,56.62,56.74,56.58,56.66,298222.0,51.6679,51.7774,51.6314,51.7044,298222.0
2019-06-21 10:00:00,56.65,56.66,56.38,56.45,357856.0,51.6952,51.7044,51.4489,51.5127,357856.0
2019-06-21 10:05:00,56.44,56.54,56.42,56.53,178136.0,51.5036,51.5949,51.4854,51.5857,178136.0
2019-06-21 10:10:00,56.53,56.68,56.53,56.6,225090.0,51.5857,51.7226,51.5857,51.6496,225090.0
2019-06-21 10:15:00,56.61,56.63,56.46,56.48,168820.0,51.6587,51.677,51.5219,51.5401,168820.0
2019-06-21 10:20:00,56.48,56.57,56.44,56.55,324195.0,51.5401,51.6222,51.5036,51.604,324195.0
2019-06-21 10:25:00,56.55,56.58,56.51,56.52,156425.0,51.604,51.6314,51.5675,51.5766,156425.0
2019-06-21 10:30:00,56.51,56.53,56.46,56.51,446865.0,51.5675,51.5857,51.5219,51.5675,446865.0
2019-06-21 10:35:00,56.5,56.52,56.38,56.42,267249.0,51.5584,51.5766,51.4489,51.4854,267249.0
2019-06-21 10:40:00,56.42,56.53,56.42,56.47,336015.0,51.4854,51.5857,51.4854,51.531,336015.0
2019-06-21 10:45:00,56.48,56.5,56.43,56.45,274494.0,51.5401,51.5584,51.4945,51.5127,274494.0
2019-06-21 10:50:00,56.45,56.5,56.43,56.46,151652.0,51.5127,51.5584,51.4945,51.5219,151652.0
2019-06-21 10:55:00,56.46,56.46,56.36,56.46,159754.0,51.5219,51.5219,51.4306,51.5219,159754.0
2019-06-21 11:00:00,56.45,56.57,56.45,56.5,477507.0,51.5127,51.6222,51.5127,51.5584,477507.0
2019-06-21 11:05:00,56.5,56.63,56.48,56.57,390632.0,51.5584,51.677,51.5401,51.6222,390632.0
2019-06-21 11:10:00,56.57,56.59,56.46,56.48,362883.0,51.6222,51.6405,51.5219,51.5401,362883.0
2019-06-21 11:15:00,56.48,56.48,56.36,56.43,248970.0,51.5401,51.5401,51.4306,51.4945,248970.0
2019-06-21 11:20:00,56.44,56.46,56.36,56.37,189926.0,51.5036,51.5219,51.4306,51.4397,189926.0
2019-06-21 11:25:00,56.36,56.39,56.35,56.37,182056.0,51.4306,51.458,51.4215,51.4397,182056.0
2019-06-21 11:30:00,56.37,56.46,56.35,56.43,144911.0,51.4397,51.5219,51.4215,51.4945,144911.0
2019-06-21 11:35:00,56.43,56.46,56.32,56.33,229969.0,51.4945,51.5219,51.3941,51.4032,229969.0
2019-06-21 11:40:00,56.33,56.35,56.2,56.21,219863.0,51.4032,51.4215,51.2846,51.2937,219863.0
2019-06-21 11:45:00,56.21,56.23,56.17,56.2,190777.0,51.2937,51.312,51.2572,51.2846,190777.0
2019-06-21 11:50:00,56.2,56.21,56.09,56.13,215834.0,51.2846,51.2937,51.1842,51.2207,215834.0
2019-06-21 11:55:00,56.13,56.19,56.06,56.19,154762.0,51.2207,51.2755,51.1568,51.2755,154762.0
2019-06-21 12:00:00,56.19,56.25,56.16,56.17,164881.0,51.2755,51.3302,51.2481,51.2572,164881.0
2019-06-21 12:05:00,56.18,56.21,56.14,56.17,367110.0,51.2663,51.2937,51.2298,51.2572,367110.0
2019-06-21 12:10:00,56.17,56.19,56.1,56.19,120539.0,51.2572,51.2755,51.1933,51.2755,120539.0
2019-06-21 12:15:00,56.19,56.22,56.14,56.14,123513.0,51.2755,51.3028,51.2298,51.2298,123513.0
2019-06-21 12:20:00,56.14,56.15,56.06,56.08,81204.0,51.2298,51.239,51.1568,51.1751,81204.0
2019-06-21 12:25:00,56.07,56.15,56.06,56.15,72178.0,51.166,51.239,51.1568,51.239,72178.0
2019-06-21 12:30:00,56.15,56.26,56.14,56.26,193716.0,51.239,51.3393,51.2298,51.3393,193716.0
2019-06-21 12:35:00,56.26,56.29,56.24,56.26,148037.0,51.3393,51.3667,51.3211,51.3393,148037.0
2019-06-21 12:40:00,56.27,56.27,56.22,56.23,110482.0,51.3485,51.3485,51.3028,51.312,110482.0
2019-06-21 12:45:00,56.22,56.43,56.22,56.43,127075.0,51.3028,51.4945,51.3028,51.4945,127075.0
2019-06-21 12:50:00,56.42,56.42,56.35,56.37,91847.0,51.4854,51.4854,51.4215,51.4397,91847.0
2019-06-21 12:55:00,56.37,56.38,56.33,56.33,63927.0,51.4397,51.4489,51.4032,51.4032,63927.0
2019-06-21 13:00:00,56.33,56.42,56.33,56.41,184845.0,51.4032,51.4854,51.4032,51.4762,184845.0
2019-06-21 13:05:00,56.42,56.47,56.41,56.45,92013.0,51.4854,51.531,51.4762,51.5127,92013.0
2019-06-21 13:10:00,56.45,56.55,56.44,56.55,202966.0,51.5127,51.604,51.5036,51.604,202966.0
2019-06-21 13:15:00,56.55,56.58,56.47,56.48,184483.0,51.604,51.6314,51.531,51.5401,184483.0
2019-06-21 13:20:00,56.48,56.52,56.33,56.35,149746.0,51.5401,51.5766,51.4032,51.4215,149746.0
2019-06-21 13:25:00,56.35,56.4,56.27,56.39,176105.0,51.4215,51.4671,51.3485,51.458,176105.0
2019-06-21 13:30:00,56.39,56.43,56.36,56.38,79459.0,51.458,51.4945,51.4306,51.4489,79459.0
2019-06-21 13:35:00,56.38,56.38,56.3,56.34,110019.0,51.4489,51.4489,51.3758,51.4124,110019.0
2019-06-21 13:40:00,56.34,56.38,56.33,56.35,93139.0,51.4124,51.4489,51.4032,51.4215,93139.0
2019-06-21 13:45:00,56.36,56.36,56.29,56.32,82827.0,51.4306,51.4306,51.3667,51.3941,82827.0
2019-06-21 13:50:00,56.32,56.39,56.3,56.38,53925.0,51.3941,51.458,51.3758,51.4489,53925.0
2019-06-21 13:55:00,56.37,56.44,56.35,56.44,102114.0,51.4397,51.5036,51.4215,51.5036,102114.0
2019-06-21 14:00:00,56.44,56.53,56.44,56.5,135980.0,51.5036,51.5857,51.5036,51.5584,135980.0
2019-06-21 14:05:00,56.5,56.51,56.4,56.4,111475.0,51.5584,51.5675,51.4671,51.4671,111475.0
2019-06-21 14:10:00,56.4,56.44,56.36,56.43,203445.0,51.4671,51.5036,51.4306,51.4945,203445.0
2019-06-21 14:15:00,56.43,56.49,56.36,56.48,217700.0,51.4945,51.5492,51.4306,51.5401,217700.0
2019-06-21 14:20:00,56.48,56.51,56.46,56.49,108936.0,51.5401,51.5675,51.5219,51.5492,108936.0
2019-06-21 14:25:00,56.49,56.51,56.46,56.5,116806.0,51.5492,51.5675,51.5219,51.5584,116806.0
2019-06-21 14:30:00,56.5,56.51,56.41,56.42,172326.0,51.5584,51.5675,51.4762,51.4854,172326.0
2019-06-21 14:35:00,56.41,56.43,56.34,56.43,145413.0,51.4762,51.4945,51.4124,51.4945,145413.0
2019-06-21 14:40:00,56.43,56.44,56.4,56.44,113306.0,51.4945,51.5036,51.4671,51.5036,113306.0
2019-06-21 14:45:00,56.45,56.45,56.4,56.44,105376.0,51.5127,51.5127,51.4671,51.5036,105376.0
2019-06-21 14:50:00,56.43,56.48,56.41,56.47,125276.0,51.4945,51.5401,51.4762,51.531,125276.0
2019-06-21 14:55:00,56.47,56.48,56.37,56.43,173199.0,51.531,51.5401,51.4397,51.4945,173199.0
2019-06-21 15:00:00,56.43,56.46,56.38,56.38,176476.0,51.4945,51.5219,51.4489,51.4489,176476.0
2019-06-21 15:05:00,56.38,56.44,56.34,56.44,138070.0,51.4489,51.5036,51.4124,51.5036,138070.0
2019-06-21 15:10:00,56.44,56.48,56.42,56.47,162981.0,51.5036,51.5401,51.4854,51.531,162981.0
2019-06-21 15:15:00,56.48,56.51,56.45,56.48,187492.0,51.5401,51.5675,51.5127,51.5401,187492.0
2019-06-21 15:20:00,56.49,56.49,56.43,56.45,203491.0,51.5492,51.5492,51.4945,51.5127,203491.0
2019-06-21 15:25:00,56.46,56.48,56.42,56.45,207128.0,51.5219,51.5401,51.4854,51.5127,207128.0
2019-06-21 15:30:00,56.45,56.51,56.37,56.38,328166.0,51.5127,51.5675,51.4397,51.4489,328166.0
2019-06-21 15:35:00,56.37,56.44,56.35,56.43,245667.0,51.4397,51.5036,51.4215,51.4945,245667.0
2019-06-21 15:40:00,56.43,56.51,56.42,56.51,265714.0,51.4945,51.5675,51.4854,51.5675,265714.0
2019-06-21 15:45:00,56.51,56.54,56.45,56.53,449789.0,51.5675,51.5949,51.5127,51.5857,449789.0
2019-06-21 15:50:00,56.52,56.54,56.37,56.39,544507.0,51.5766,51.5949,51.4397,51.458,544507.0
2019-06-21 15:55:00,56.39,56.4,56.08,56.13,1984110.0,51.458,51.4671,51.1751,51.2207,1984110.0
2019-06-24 09:30:00,56.25,56.36,55.9,56.32,619352.0,51.3302,51.4306,51.0108,51.3941,619352.0
2019-06-24 09:35:00,56.32,56.53,56.3,56.53,241700.0,51.3941,51.5857,51.3758,51.5857,241700.0
2019-06-24 09:40:00,56.53,56.88,56.52,56.81,329218.0,51.5857,51.9051,51.5766,51.8412,329218.0
2019-06-24 09:45:00,56.81,56.97,56.79,56.85,328201.0,51.8412,51.9872,51.823,51.8777,328201.0
2019-06-24 09:50:00,56.85,56.89,56.57,56.58,201961.0,51.8777,51.9142,51.6222,51.6314,201961.0
2019-06-24 09:55:00,56.58,56.65,56.4,56.5,302910.0,51.6314,51.6952,51.4671,51.5584,302910.0
2019-06-24 10:00:00,56.49,56.55,56.45,56.52,347507.0,51.5492,51.604,51.5127,51.5766,347507.0
2019-06-24 10:05:00,56.52,56.57,56.43,56.53,157750.0,51.5766,51.6222,51.4945,51.5857,157750.0
2019-06-24 10:10:00,56.54,56.64,56.53,56.58,289961.0,51.5949,51.6861,51.5857,51.6314,289961.0
2019-06-24 10:15:00,56.59,56.59,56.41,56.54,142158.0,51.6405,51.6405,51.4762,51.5949,142158.0
2019-06-24 10:20:00,56.54,56.66,56.45,56.48,200442.0,51.5949,51.7044,51.5127,51.5401,200442.0
2019-06-24 10:25:00,56.48,56.66,56.48,56.66,183973.0,51.5401,51.7044,51.5401,51.7044,183973.0
2019-06-24 10:30:00,56.66,56.78,56.61,56.78,160855.0,51.7044,51.8139,51.6587,51.8139,160855.0
2019-06-24 10:35:00,56.77,56.84,56.77,56.83,214482.0,51.8047,51.8686,51.8047,51.8595,214482.0
2019-06-24 10:40:00,56.83,56.86,56.74,56.76,165600.0,51.8595,51.8869,51.7774,51.7956,165600.0
2019-06-24 10:45:00,56.77,56.82,56.74,56.78,81146.0,51.8047,51.8504,51.7774,51.8139,81146.0
2019-06-24 10:50:00,56.78,56.87,56.76,56.86,131462.0,51.8139,51.896,51.7956,51.8869,131462.0
2019-06-24 10:55:00,56.86,56.88,56.81,56.88,114213.0,51.8869,51.9051,51.8412,51.9051,114213.0
2019-06-24 11:00:00,56.87,56.92,56.85,56.91,107218.0,51.896,51.9416,51.8777,51.9325,107218.0
2019-06-24 11:05:00,56.91,56.96,56.9,56.94,135408.0,51.9325,51.9781,51.9234,51.9599,135408.0
2019-06-24 11:10:00,56.93,57.01,56.9,56.98,423479.0,51.9507,52.0238,51.9234,51.9964,423479.0
2019-06-24 11:15:00,56.99,57.04,56.97,56.97,272905.0,52.0055,52.0511,51.9872,51.9872,272905.0
2019-06-24 11:20:00,56.97,56.99,56.91,56.95,176597.0,51.9872,52.0055,51.9325,51.969,176597.0
2019-06-24 11:25:00,56.94,56.94,56.77,56.89,188395.0,51.9599,51.9599,51.8047,51.9142,188395.0
2019-06-24 11:30:00,56.9,56.92,56.81,56.9,182914.0,51.9234,51.9416,51.8412,51.9234,182914.0
2019-06-24 11:35:00,56.9,56.97,56.89,56.96,108579.0,51.9234,51.9872,51.9142,51.9781,108579.0
2019-06-24 11:40:00,56.96,57.0,56.96,57.0,63595.0,51.9781,52.0146,51.9781,52.0146,63595.0
2019-06-24 11:45:00,57.0,57.08,56.99,57.07,183042.0,52.0146,52.0876,52.0055,52.0785,183042.0
2019-06-24 11:50:00,57.06,57.1,57.03,57.09,107716.0,52.0694,52.1059,52.042,52.0968,107716.0
2019-06-24 11:55:00,57.09,57.15,57.04,57.15,181210.0,52.0968,52.1515,52.0511,52.1515,181210.0
2019-06-24 12:00:00,57.14,57.21,57.14,57.16,161243.0,52.1424,52.2063,52.1424,52.1606,161243.0
2019-06-24 12:05:00,57.17,57.17,57.01,57.02,136408.0,52.1698,52.1698,52.0238,52.0329,136408.0
2019-06-24 12:10:00,57.02,57.02,56.93,56.96,187439.0,52.0329,52.0329,51.9507,51.9781,187439.0
2019-06-24 12:15:00,56.96,57.01,56.95,56.98,124538.0,51.9781,52.0238,51.969,51.9964,124538.0
2019-06-24 12:20:00,56.98,57.0,56.9,57.0,150257.0,51.9964,52.0146,51.9234,52.0146,150257.0
2019-06-24 12:25:00,57.0,57.04,56.99,57.01,97746.0,52.0146,52.0511,52.0055,52.0238,97746.0
2019-06-24 12:30:00,57.02,57.07,57.01,57.07,70182.0,52.0329,52.0785,52.0238,52.0785,70182.0
2019-06-24 12:35:00,57.07,57.1,57.04,57.05,83575.0,52.0785,52.1059,52.0511,52.0603,83575.0
2019-06-24 12:40:00,57.05,57.06,57.0,57.05,118260.0,52.0603,52.0694,52.0146,52.0603,118260.0
2019-06-24 12:45:00,57.04,57.1,57.04,57.1,64413.0,52.0511,52.1059,52.0511,52.1059,64413.0
2019-06-24 12:50:00,57.1,57.13,57.09,57.1,124192.0,52.1059,52.1333,52.0968,52.1059,124192.0
2019-06-24 12:55:00,57.09,57.1,57.02,57.02,77354.0,52.0968,52.1059,52.0329,52.0329,77354.0
2019-06-24 13:00:00,57.02,57.11,57.02,57.09,101367.0,52.0329,52.115,52.0329,52.0968,101367.0
2019-06-24 13:05:00,57.09,57.11,57.09,57.1,72173.0,52.0968,52.115,52.0968,52.1059,72173.0
2019-06-24 13:10:00,57.11,57.12,57.06,57.06,88502.0,52.115,52.1241,52.0694,52.0694,88502.0
2019-06-24 13:15:00,57.06,57.09,57.05,57.07,91820.0,52.0694,52.0968,52.0603,52.0785,91820.0
2019-06-24 13:20:00,57.07,57.09,57.06,57.08,56360.0,52.0785,52.0968,52.0694,52.0876,56360.0
2019-06-24 13:25:00,57.07,57.08,57.01,57.07,80973.0,52.0785,52.0876,52.0238,52.0785,80973.0
2019-06-24 13:30:00,57.06,57.1,57.06,57.09,92168.0,52.0694,52.1059,52.0694,52.0968,92168.0
2019-06-24 13:35:00,57.08,57.14,57.08,57.14,114684.0,52.0876,52.1424,52.0876,52.1424,114684.0
2019-06-24 13:40:00,57.14,57.21,57.13,57.21,171768.0,52.1424,52.2063,52.1333,52.2063,171768.0
2019-06-24 13:45:00,57.21,57.21,57.12,57.16,106793.0,52.2063,52.2063,52.1241,52.1606,106793.0
2019-06-24 13:50:00,57.15,57.19,57.15,57.18,58256.0,52.1515,52.188,52.1515,52.1789,58256.0
2019-06-24 13:55:00,57.18,57.2,57.17,57.19,90154.0,52.1789,52.1971,52.1698,52.188,90154.0
2019-06-24 14:00:00,57.2,57.25,57.19,57.21,119759.0,52.1971,52.2428,52.188,52.2063,119759.0
2019-06-24 14:05:00,57.21,57.23,57.18,57.2,84841.0,52.2063,52.2245,52.1789,52.1971,84841.0
2019-06-24 14:10:00,57.2,57.22,57.17,57.21,83757.0,52.1971,52.2154,52.1698,52.2063,83757.0
2019-06-24 14:15:00,57.22,57.26,57.21,57.24,158879.0,52.2154,52.2519,52.2063,52.2336,158879.0
2019-06-24 14:20:00,57.25,57.3,57.24,57.27,158294.0,52.2428,52.2884,52.2336,52.261,158294.0
2019-06-24 14:25:00,57.28,57.28,57.2,57.21,117763.0,52.2701,52.2701,52.1971,52.2063,117763.0
2019-06-24 14:30:00,57.21,57.22,57.15,57.21,109587.0,52.2063,52.2154,52.1515,52.2063,109587.0
2019-06-24 14:35:00,57.21,57.26,57.2,57.24,129533.0,52.2063,52.2519,52.1971,52.2336,129533.0
2019-06-24 14:40:00,57.23,57.24,57.07,57.09,144623.0,52.2245,52.2336,52.0785,52.0968,144623.0
2019-06-24 14:45:00,57.09,57.14,57.06,57.12,108312.0,52.0968,52.1424,52.0694,52.1241,108312.0
2019-06-24 14:50:00,57.13,57.17,57.12,57.15,74887.0,52.1333,52.1698,52.1241,52.1515,74887.0
2019-06-24 14:55:00,57.16,57.18,57.07,57.1,233390.0,52.1606,52.1789,52.0785,52.1059,233390.0
2019-06-24 15:00:00,57.09,57.11,57.01,57.03,98236.0,52.0968,52.115,52.0238,52.042,98236.0
2019-06-24 15:05:00,57.04,57.07,57.0,57.0,110983.0,52.0511,52.0785,52.0146,52.0146,110983.0
2019-06-24 15:10:00,57.0,57.09,57.0,57.05,158908.0,52.0146,52.0968,52.0146,52.0603,158908.0
2019-06-24 15:15:00,57.05,57.09,57.05,57.06,127182.0,52.0603,52.0968,52.0603,52.0694,127182.0
2019-06-24 15:20:00,57.06,57.12,57.05,57.11,77640.0,52.0694,52.1241,52.0603,52.115,77640.0
2019-06-24 15:25:00,57.1,57.11,57.09,57.1,120687.0,52.1059,52.115,52.0968,52.1059,120687.0
2019-06-24 15:30:00,57.1,57.16,57.08,57.09,199026.0,52.1059,52.1606,52.0876,52.0968,199026.0
2019-06-24 15:35:00,57.09,57.16,57.08,57.08,201676.0,52.0968,52.1606,52.0876,52.0876,201676.0
2019-06-24 15:40:00,57.08,57.09,57.0,57.04,345351.0,52.0876,52.0968,52.0146,52.0511,345351.0
2019-06-24 15:45:00,57.04,57.04,56.93,56.94,287801.0,52.0511,52.0511,51.9507,51.9599,287801.0
2019-06-24 15:50:00,56.94,57.0,56.92,56.93,414063.0,51.9599,52.0146,51.9416,51.9507,414063.0
2019-06-24 15:55:00,56.93,56.95,56.71,56.75,1607576.0,51.9507,51.969,51.75,51.7865,1607576.0
2019-06-25 09:30:00,56.87,56.87,56.64,56.75,301188.0,51.896,51.896,51.6861,51.7865,301188.0
2019-06-25 09:35:00,56.75,56.84,56.62,56.71,219602.0,51.7865,51.8686,51.6679,51.75,219602.0
2019-06-25 09:40:00,56.71,56.99,56.71,56.95,231337.0,51.75,52.0055,51.75,51.969,231337.0
2019-06-25 09:45:00,56.94,57.15,56.91,57.05,222389.0,51.9599,52.1515,51.9325,52.0603,222389.0
2019-06-25 09:50:00,57.05,57.18,57.03,57.09,165515.0,52.0603,52.1789,52.042,52.0968,165515.0
2019-06-25 09:55:00,57.09,57.13,56.96,56.99,173064.0,52.0968,52.1333,51.9781,52.0055,173064.0
2019-06-25 10:00:00,57.0,57.0,56.77,56.81,189233.0,52.0146,52.0146,51.8047,51.8412,189233.0
2019-06-25 10:05:00,56.8,56.82,56.74,56.77,122786.0,51.8321,51.8504,51.7774,51.8047,122786.0
2019-06-25 10:10:00,56.76,56.78,56.61,56.66,191325.0,51.7956,51.8139,51.6587,51.7044,191325.0
2019-06-25 10:15:00,56.65,56.74,56.54,56.68,292660.0,51.6952,51.7774,51.5949,51.7226,292660.0
2019-06-25 10:20:00,56.69,56.69,56.52,56.62,183784.0,51.7317,51.7317,51.5766,51.6679,183784.0
2019-06-25 10:25:00,56.64,56.73,56.63,56.71,191898.0,51.6861,51.7682,51.677,51.75,191898.0
2019-06-25 10:30:00,56.71,56.74,56.59,56.62,211825.0,51.75,51.7774,51.6405,51.6679,211825.0
2019-06-25 10:35:00,56.63,56.68,56.47,56.5,237977.0,51.677,51.7226,51.531,51.5584,237977.0
2019-06-25 10:40:00,56.5,56.64,56.48,56.54,204582.0,51.5584,51.6861,51.5401,51.5949,204582.0
2019-06-25 10:45:00,56.54,56.6,56.48,56.51,120598.0,51.5949,51.6496,51.5401,51.5675,120598.0
2019-06-25 10:50:00,56.52,56.55,56.43,56.49,301654.0,51.5766,51.604,51.4945,51.5492,301654.0
2019-06-25 10:55:00,56.48,56.49,56.37,56.43,318527.0,51.5401,51.5492,51.4397,51.4945,318527.0
2019-06-25 11:00:00,56.44,56.44,56.32,56.39,135005.0,51.5036,51.5036,51.3941,51.458,135005.0
2019-06-25 11:05:00,56.39,56.49,56.31,56.45,264281.0,51.458,51.5492,51.385,51.5127,264281.0
2019-06-25 11:10:00,56.45,56.47,56.37,56.44,89661.0,51.5127,51.531,51.4397,51.5036,89661.0
2019-06-25 11:15:00,56.44,56.49,56.4,56.47,131581.0,51.5036,51.5492,51.4671,51.531,131581.0
2019-06-25 11:20:00,56.47,56.47,56.27,56.35,200168.0,51.531,51.531,51.3485,51.4215,200168.0
2019-06-25 11:25:00,56.35,56.41,56.33,56.35,92399.0,51.4215,51.4762,51.4032,51.4215,92399.0
2019-06-25 11:30:00,56.36,56.37,56.27,56.28,161834.0,51.4306,51.4397,51.3485,51.3576,161834.0
2019-06-25 11:35:00,56.28,56.31,56.25,56.29,108092.0,51.3576,51.385,51.3302,51.3667,108092.0
2019-06-25 11:40:00,56.29,56.5,56.28,56.5,116465.0,51.3667,51.5584,51.3576,51.5584,116465.0
2019-06-25 11:45:00,56.5,56.55,56.46,56.53,457456.0,51.5584,51.604,51.5219,51.5857,457456.0
2019-06-25 11:50:00,56.53,56.53,56.45,56.47,101355.0,51.5857,51.5857,51.5127,51.531,101355.0
2019-06-25 11:55:00,56.47,56.49,56.45,56.46,85513.0,51.531,51.5492,51.5127,51.5219,85513.0
2019-06-25 12:00:00,56.47,56.53,56.46,56.52,87072.0,51.531,51.5857,51.5219,51.5766,87072.0
2019-06-25 12:05:00,56.52,56.53,56.47,56.48,136277.0,51.5766,51.5857,51.531,51.5401,136277.0
2019-06-25 12:10:00,56.47,56.52,56.44,56.48,67092.0,51.531,51.5766,51.5036,51.5401,67092.0
2019-06-25 12:15:00,56.48,56.53,56.46,56.51,107326.0,51.5401,51.5857,51.5219,51.5675,107326.0
2019-06-25 12:20:00,56.51,56.52,56.47,56.5,80684.0,51.5675,51.5766,51.531,51.5584,80684.0
2019-06-25 12:25:00,56.5,56.51,56.46,56.48,98101.0,51.5584,51.5675,51.5219,51.5401,98101.0
2019-06-25 12:30:00,56.48,56.51,56.47,56.48,86028.0,51.5401,51.5675,51.531,51.5401,86028.0
2019-06-25 12:35:00,56.48,56.5,56.39,56.42,137976.0,51.5401,51.5584,51.458,51.4854,137976.0
2019-06-25 12:40:00,56.42,56.47,56.41,56.46,168351.0,51.4854,51.531,51.4762,51.5219,168351.0
2019-06-25 12:45:00,56.45,56.52,56.43,56.52,103235.0,51.5127,51.5766,51.4945,51.5766,103235.0
2019-06-25 12:50:00,56.52,56.53,56.42,56.44,138248.0,51.5766,51.5857,51.4854,51.5036,138248.0
2019-06-25 12:55:00,56.44,56.49,56.42,56.46,81300.0,51.5036,51.5492,51.4854,51.5219,81300.0
2019-06-25 13:00:00,56.46,56.47,56.31,56.42,174494.0,51.5219,51.531,51.385,51.4854,174494.0
2019-06-25 13:05:00,56.41,56.48,56.37,56.48,77446.0,51.4762,51.5401,51.4397,51.5401,77446.0
2019-06-25 13:10:00,56.47,56.48,56.42,56.43,61559.0,51.531,51.5401,51.4854,51.4945,61559.0
2019-06-25 13:15:00,56.43,56.44,56.38,56.42,109157.0,51.4945,51.5036,51.4489,51.4854,109157.0
2019-06-25 13:20:00,56.42,56.46,56.37,56.42,113197.0,51.4854,51.5219,51.4397,51.4854,113197.0
2019-06-25 13:25:00,56.43,56.45,56.37,56.44,106055.0,51.4945,51.5127,51.4397,51.5036,106055.0
2019-06-25 13:30:00,56.44,56.49,56.43,56.48,91045.0,51.5036,51.5492,51.4945,51.5401,91045.0
2019-06-25 13:35:00,56.48,56.56,56.4,56.42,210749.0,51.5401,51.6131,51.4671,51.4854,210749.0
2019-06-25 13:40:00,56.41,56.46,56.41,56.46,57397.0,51.4762,51.5219,51.4762,51.5219,57397.0
2019-06-25 13:45:00,56.46,56.49,56.42,56.43,80157.0,51.5219,51.5492,51.4854,51.4945,80157.0
2019-06-25 13:50:00,56.43,56.45,56.37,56.38,100611.0,51.4945,51.5127,51.4397,51.4489,100611.0
2019-06-25 13:55:00,56.38,56.39,56.36,56.38,86947.0,51.4489,51.458,51.4306,51.4489,86947.0
2019-06-25 14:00:00,56.38,56.47,56.38,56.4,202930.0,51.4489,51.531,51.4489,51.4671,202930.0
2019-06-25 14:05:00,56.4,56.43,56.39,56.43,84643.0,51.4671,51.4945,51.458,51.4945,84643.0
2019-06-25 14:10:00,56.42,56.48,56.41,56.48,95510.0,51.4854,51.5401,51.4762,51.5401,95510.0
2019-06-25 14:15:00,56.47,56.5,56.46,56.49,100536.0,51.531,51.5584,51.5219,51.5492,100536.0
2019-06-25 14:20:00,56.49,56.52,56.48,56.5,216933.0,51.5492,51.5766,51.5401,51.5584,216933.0
2019-06-25 14:25:00,56.5,56.51,56.36,56.37,119831.0,51.5584,51.5675,51.4306,51.4397,119831.0
2019-06-25 14:30:00,56.37,56.46,56.35,56.36,147463.0,51.4397,51.5219,51.4215,51.4306,147463.0
2019-06-25 14:35:00,56.37,56.38,56.22,56.33,171386.0,51.4397,51.4489,51.3028,51.4032,171386.0
2019-06-25 14:40:00,56.32,56.36,56.28,56.29,154178.0,51.3941,51.4306,51.3576,51.3667,154178.0
2019-06-25 14:45:00,56.29,56.34,56.27,56.34,116102.0,51.3667,51.4124,51.3485,51.4124,116102.0
2019-06-25 14:50:00,56.34,56.37,56.3,56.37,180145.0,51.4124,51.4397,51.3758,51.4397,180145.0
2019-06-25 14:55:00,56.38,56.39,56.33,56.34,168379.0,51.4489,51.458,51.4032,51.4124,168379.0
2019-06-25 15:00:00,56.33,56.36,56.31,56.34,129014.0,51.4032,51.4306,51.385,51.4124,129014.0
2019-06-25 15:05:00,56.35,56.38,56.28,56.29,153218.0,51.4215,51.4489,51.3576,51.3667,153218.0
2019-06-25 15:10:00,56.29,56.31,56.22,56.27,271247.0,51.3667,51.385,51.3028,51.3485,271247.0
2019-06-25 15:15:00,56.26,56.29,56.24,56.26,111046.0,51.3393,51.3667,51.3211,51.3393,111046.0
2019-06-25 15:20:00,56.26,56.35,56.26,56.35,131776.0,51.3393,51.4215,51.3393,51.4215,131776.0
2019-06-25 15:25:00,56.35,56.4,56.3,56.39,180230.0,51.4215,51.4671,51.3758,51.458,180230.0
2019-06-25 15:30:00,56.39,56.41,56.32,56.37,233771.0,51.458,51.4762,51.3941,51.4397,233771.0
2019-06-25 15:35:00,56.38,56.47,56.37,56.42,214835.0,51.4489,51.531,51.4397,51.4854,214835.0
2019-06-25 15:40:00,56.43,56.48,56.33,56.34,187026.0,51.4945,51.5401,51.4032,51.4124,187026.0
2019-06-25 15:45:00,56.33,56.37,56.29,56.3,250274.0,51.4032,51.4397,51.3667,51.3758,250274.0
2019-06-25 15:50:00,56.3,56.34,56.23,56.23,603184.0,51.3758,51.4124,51.312,51.312,603184.0
2019-06-25 15:55:00,56.23,56.28,56.06,56.07,1814904.0,51.312,51.3576,51.1568,51.166,1814904.0
2019-06-26 09:30:00,56.43,56.74,56.33,56.7,296983.0,51.4945,51.7774,51.4032,51.7409,296983.0
2019-06-26 09:35:00,56.7,56.71,56.5,56.62,255012.0,51.7409,51.75,51.5584,51.6679,255012.0
2019-06-26 09:40:00,56.62,56.77,56.6,56.73,392979.0,51.6679,51.8047,51.6496,51.7682,392979.0
2019-06-26 09:45:00,56.74,56.75,56.41,56.46,186716.0,51.7774,51.7865,51.4762,51.5219,186716.0
2019-06-26 09:50:00,56.46,56.55,56.45,56.49,170361.0,51.5219,51.604,51.5127,51.5492,170361.0
2019-06-26 09:55:00,56.48,56.49,56.36,56.42,172238.0,51.5401,51.5492,51.4306,51.4854,172238.0
2019-06-26 10:00:00,56.42,56.45,56.33,56.38,146344.0,51.4854,51.5127,51.4032,51.4489,146344.0
2019-06-26 10:05:00,56.37,56.41,56.3,56.36,158117.0,51.4397,51.4762,51.3758,51.4306,158117.0
2019-06-26 10:10:00,56.36,56.39,56.26,56.29,192203.0,51.4306,51.458,51.3393,51.3667,192203.0
2019-06-26 10:15:00,56.29,56.35,56.26,56.26,126780.0,51.3667,51.4215,51.3393,51.3393,126780.0
2019-06-26 10:20:00,56.26,56.37,56.24,56.36,131211.0,51.3393,51.4397,51.3211,51.4306,131211.0
2019-06-26 10:25:00,56.36,56.51,56.35,56.5,137816.0,51.4306,51.5675,51.4215,51.5584,137816.0
2019-06-26 10:30:00,56.5,56.63,56.5,56.59,216950.0,51.5584,51.677,51.5584,51.6405,216950.0
2019-06-26 10:35:00,56.58,56.62,56.56,56.58,182050.0,51.6314,51.6679,51.6131,51.6314,182050.0
2019-06-26 10:40:00,56.58,56.6,56.49,56.49,98653.0,51.6314,51.6496,51.5492,51.5492,98653.0
2019-06-26 10:45:00,56.49,56.57,56.48,56.57,172603.0,51.5492,51.6222,51.5401,51.6222,172603.0
2019-06-26 10:50:00,56.57,56.59,56.42,56.44,133727.0,51.6222,51.6405,51.4854,51.5036,133727.0
2019-06-26 10:55:00,56.43,56.52,56.42,56.52,111736.0,51.4945,51.5766,51.4854,51.5766,111736.0
2019-06-26 11:00:00,56.51,56.55,56.5,56.5,114749.0,51.5675,51.604,51.5584,51.5584,114749.0
2019-06-26 11:05:00,56.5,56.53,56.47,56.51,96798.0,51.5584,51.5857,51.531,51.5675,96798.0
2019-06-26 11:10:00,56.51,56.57,56.4,56.4,193686.0,51.5675,51.6222,51.4671,51.4671,193686.0
2019-06-26 11:15:00,56.4,56.49,56.39,56.48,98548.0,51.4671,51.5492,51.458,51.5401,98548.0
2019-06-26 11:20:00,56.48,56.62,56.47,56.57,114074.0,51.5401,51.6679,51.531,51.6222,114074.0
2019-06-26 11:25:00,56.58,56.68,56.57,56.68,121857.0,51.6314,51.7226,51.6222,51.7226,121857.0
2019-06-26 11:30:00,56.69,56.69,56.53,56.58,96133.0,51.7317,51.7317,51.5857,51.6314,96133.0
2019-06-26 11:35:00,56.58,56.63,56.56,56.63,64673.0,51.6314,51.677,51.6131,51.677,64673.0
2019-06-26 11:40:00,56.63,56.69,56.62,56.69,61197.0,51.677,51.7317,51.6679,51.7317,61197.0
2019-06-26 11:45:00,56.69,56.72,56.61,56.67,118967.0,51.7317,51.7591,51.6587,51.7135,118967.0
2019-06-26 11:50:00,56.67,56.72,56.64,56.7,77436.0,51.7135,51.7591,51.6861,51.7409,77436.0
2019-06-26 11:55:00,56.7,56.74,56.68,56.73,94499.0,51.7409,51.7774,51.7226,51.7682,94499.0
2019-06-26 12:00:00,56.73,56.76,56.61,56.61,65780.0,51.7682,51.7956,51.6587,51.6587,65780.0
2019-06-26 12:05:00,56.61,56.67,56.6,56.67,43891.0,51.6587,51.7135,51.6496,51.7135,43891.0
2019-06-26 12:10:00,56.67,56.72,56.66,56.69,93713.0,51.7135,51.7591,51.7044,51.7317,93713.0
2019-06-26 12:15:00,56.69,56.69,56.61,56.69,92463.0,51.7317,51.7317,51.6587,51.7317,92463.0
2019-06-26 12:20:00,56.69,56.7,56.62,56.69,65577.0,51.7317,51.7409,51.6679,51.7317,65577.0
2019-06-26 12:25:00,56.69,56.73,56.68,56.71,102234.0,51.7317,51.7682,51.7226,51.75,102234.0
2019-06-26 12:30:00,56.71,56.71,56.67,56.68,68436.0,51.75,51.75,51.7135,51.7226,68436.0
2019-06-26 12:35:00,56.68,56.76,56.67,56.76,87210.0,51.7226,51.7956,51.7135,51.7956,87210.0
2019-06-26 12:40:00,56.76,56.8,56.75,56.75,95816.0,51.7956,51.8321,51.7865,51.7865,95816.0
2019-06-26 12:45:00,56.75,56.81,56.74,56.77,123678.0,51.7865,51.8412,51.7774,51.8047,123678.0
2019-06-26 12:50:00,56.78,56.78,56.7,56.73,58136.0,51.8139,51.8139,51.7409,51.7682,58136.0
2019-06-26 12:55:00,56.73,56.81,56.73,56.8,48908.0,51.7682,51.8412,51.7682,51.8321,48908.0
2019-06-26 13:00:00,56.81,56.82,56.73,56.75,84068.0,51.8412,51.8504,51.7682,51.7865,84068.0
2019-06-26 13:05:00,56.76,56.79,56.74,56.78,59020.0,51.7956,51.823,51.7774,51.8139,59020.0
2019-06-26 13:10:00,56.78,56.81,56.78,56.79,67818.0,51.8139,51.8412,51.8139,51.823,67818.0
2019-06-26 13:15:00,56.78,56.8,56.76,56.77,59362.0,51.8139,51.8321,51.7956,51.8047,59362.0
2019-06-26 13:20:00,56.77,56.8,56.76,56.78,69183.0,51.8047,51.8321,51.7956,51.8139,69183.0
2019-06-26 13:25:00,56.78,56.8,56.69,56.71,51977.0,51.8139,51.8321,51.7317,51.75,51977.0
2019-06-26 13:30:00,56.71,56.72,56.64,56.66,61295.0,51.75,51.7591,51.6861,51.7044,61295.0
2019-06-26 13:35:00,56.67,56.72,56.63,56.71,75646.0,51.7135,51.7591,51.677,51.75,75646.0
2019-06-26 13:40:00,56.71,56.74,56.69,56.73,63546.0,51.75,51.7774,51.7317,51.7682,63546.0
2019-06-26 13:45:00,56.74,56.74,56.67,56.71,88723.0,51.7774,51.7774,51.7135,51.75,88723.0
2019-06-26 13:50:00,56.7,56.74,56.67,56.68,108480.0,51.7409,51.7774,51.7135,51.7226,108480.0
2019-06-26 13:55:00,56.68,56.74,56.67,56.73,94039.0,51.7226,51.7774,51.7135,51.7682,94039.0
2019-06-26 14:00:00,56.73,56.74,56.66,56.7,76333.0,51.7682,51.7774,51.7044,51.7409,76333.0
2019-06-26 14:05:00,56.69,56.76,56.69,56.73,135895.0,51.7317,51.7956,51.7317,51.7682,135895.0
2019-06-26 14:10:00,56.73,56.81,56.73,56.8,120257.0,51.7682,51.8412,51.7682,51.8321,120257.0
2019-06-26 14:15:00,56.8,56.84,56.79,56.83,149531.0,51.8321,51.8686,51.823,51.8595,149531.0
2019-06-26 14:20:00,56.83,56.85,56.76,56.77,142489.0,51.8595,51.8777,51.7956,51.8047,142489.0
2019-06-26 14:25:00,56.77,56.77,56.6,56.66,106086.0,51.8047,51.8047,51.6496,51.7044,106086.0
2019-06-26 14:30:00,56.66,56.7,56.62,56.7,106213.0,51.7044,51.7409,51.6679,51.7409,106213.0
2019-06-26 14:35:00,56.7,56.72,56.66,56.72,72503.0,51.7409,51.7591,51.7044,51.7591,72503.0
2019-06-26 14:40:00,56.72,56.74,56.59,56.62,156566.0,51.7591,51.7774,51.6405,51.6679,156566.0
2019-06-26 14:45:00,56.62,56.67,56.61,56.65,73569.0,51.6679,51.7135,51.6587,51.6952,73569.0
2019-06-26 14:50:00,56.65,56.65,56.55,56.58,86963.0,51.6952,51.6952,51.604,51.6314,86963.0
2019-06-26 14:55:00,56.58,56.63,56.58,56.61,122339.0,51.6314,51.677,51.6314,51.6587,122339.0
2019-06-26 15:00:00,56.62,56.72,56.62,56.7,133121.0,51.6679,51.7591,51.6679,51.7409,133121.0
2019-06-26 15:05:00,56.7,56.71,56.66,56.68,111503.0,51.7409,51.75,51.7044,51.7226,111503.0
2019-06-26 15:10:00,56.68,56.69,56.64,56.68,118198.0,51.7226,51.7317,51.6861,51.7226,118198.0
2019-06-26 15:15:00,56.68,56.7,56.64,56.66,119741.0,51.7226,51.7409,51.6861,51.7044,119741.0
2019-06-26 15:20:00,56.65,56.71,56.64,56.71,105406.0,51.6952,51.75,51.6861,51.75,105406.0
2019-06-26 15:25:00,56.71,56.72,56.64,56.64,175114.0,51.75,51.7591,51.6861,51.6861,175114.0
2019-06-26 15:30:00,56.65,56.65,56.62,56.65,141490.0,51.6952,51.6952,51.6679,51.6952,141490.0
2019-06-26 15:35:00,56.65,56.76,56.63,56.76,202609.0,51.6952,51.7956,51.677,51.7956,202609.0
2019-06-26 15:40:00,56.76,56.79,56.75,56.77,248419.0,51.7956,51.823,51.7865,51.8047,248419.0
2019-06-26 15:45:00,56.77,56.77,56.69,56.7,232870.0,51.8047,51.8047,51.7317,51.7409,232870.0
2019-06-26 15:50:00,56.7,56.76,56.67,56.69,294062.0,51.7409,51.7956,51.7135,51.7317,294062.0
2019-06-26 15:55:00,56.69,56.75,56.64,56.65,677339.0,51.7317,51.7865,51.6861,51.6952,677339.0
2019-06-27 09:30:00,57.0,57.07,56.89,56.93,176015.0,52.0146,52.0785,51.9142,51.9507,176015.0
2019-06-27 09:35:00,56.94,57.04,56.8,56.94,144832.0,51.9599,52.0511,51.8321,51.9599,144832.0
2019-06-27 09:40:00,56.95,57.01,56.89,57.0,141594.0,51.969,52.0238,51.9142,52.0146,141594.0
2019-06-27 09:45:00,56.99,57.01,56.9,56.95,157472.0,52.0055,52.0238,51.9234,51.969,157472.0
2019-06-27 09:50:00,56.94,57.04,56.89,57.0,164522.0,51.9599,52.0511,51.9142,52.0146,164522.0
2019-06-27 09:55:00,57.0,57.05,56.99,57.02,119162.0,52.0146,52.0603,52.0055,52.0329,119162.0
2019-06-27 10:00:00,57.02,57.11,56.91,57.11,179113.0,52.0329,52.115,51.9325,52.115,179113.0
2019-06-27 10:05:00,57.11,57.15,57.09,57.1,151300.0,52.115,52.1515,52.0968,52.1059,151300.0
2019-06-27 10:10:00,57.09,57.15,57.09,57.13,122272.0,52.0968,52.1515,52.0968,52.1333,122272.0
2019-06-27 10:15:00,57.13,57.18,57.08,57.17,131660.0,52.1333,52.1789,52.0876,52.1698,131660.0
2019-06-27 10:20:00,57.16,57.18,57.12,57.13,88582.0,52.1606,52.1789,52.1241,52.1333,88582.0
2019-06-27 10:25:00,57.12,57.17,57.06,57.16,94311.0,52.1241,52.1698,52.0694,52.1606,94311.0
2019-06-27 10:30:00,57.16,57.25,57.16,57.24,164270.0,52.1606,52.2428,52.1606,52.2336,164270.0
2019-06-27 10:35:00,57.23,57.37,57.23,57.37,196311.0,52.2245,52.3523,52.2245,52.3523,196311.0
2019-06-27 10:40:00,57.37,57.39,57.32,57.34,236824.0,52.3523,52.3705,52.3066,52.3249,236824.0
2019-06-27 10:45:00,57.34,57.37,57.31,57.32,177621.0,52.3249,52.3523,52.2975,52.3066,177621.0
2019-06-27 10:50:00,57.31,57.34,57.3,57.31,116365.0,52.2975,52.3249,52.2884,52.2975,116365.0
2019-06-27 10:55:00,57.31,57.34,57.3,57.33,94436.0,52.2975,52.3249,52.2884,52.3158,94436.0
2019-06-27 11:00:00,57.33,57.34,57.21,57.21,130256.0,52.3158,52.3249,52.2063,52.2063,130256.0
2019-06-27 11:05:00,57.22,57.32,57.21,57.3,239364.0,52.2154,52.3066,52.2063,52.2884,239364.0
2019-06-27 11:10:00,57.29,57.33,57.18,57.25,205849.0,52.2793,52.3158,52.1789,52.2428,205849.0
2019-06-27 11:15:00,57.25,57.32,57.13,57.24,224225.0,52.2428,52.3066,52.1333,52.2336,224225.0
2019-06-27 11:20:00,57.25,57.25,57.09,57.09,130249.0,52.2428,52.2428,52.0968,52.0968,130249.0
2019-06-27 11:25:00,57.09,57.17,57.05,57.06,148335.0,52.0968,52.1698,52.0603,52.0694,148335.0
2019-06-27 11:30:00,57.06,57.19,57.03,57.15,141914.0,52.0694,52.188,52.042,52.1515,141914.0
2019-06-27 11:35:00,57.14,57.16,57.03,57.04,94717.0,52.1424,52.1606,52.042,52.0511,94717.0
2019-06-27 11:40:00,57.04,57.04,56.98,57.0,112222.0,52.0511,52.0511,51.9964,52.0146,112222.0
2019-06-27 11:45:00,57.0,57.04,56.99,57.04,64804.0,52.0146,52.0511,52.0055,52.0511,64804.0
2019-06-27 11:50:00,57.04,57.16,57.04,57.16,120586.0,52.0511,52.1606,52.0511,52.1606,120586.0
2019-06-27 11:55:00,57.16,57.22,57.15,57.19,131397.0,52.1606,52.2154,52.1515,52.188,131397.0
2019-06-27 12:00:00,57.2,57.22,57.17,57.2,133696.0,52.1971,52.2154,52.1698,52.1971,133696.0
2019-06-27 12:05:00,57.2,57.24,57.19,57.23,43835.0,52.1971,52.2336,52.188,52.2245,43835.0
2019-06-27 12:10:00,57.23,57.28,57.23,57.26,133239.0,52.2245,52.2701,52.2245,52.2519,133239.0
2019-06-27 12:15:00,57.26,57.26,57.18,57.19,72493.0,52.2519,52.2519,52.1789,52.188,72493.0
2019-06-27 12:20:00,57.19,57.25,57.16,57.23,51838.0,52.188,52.2428,52.1606,52.2245,51838.0
2019-06-27 12:25:00,57.24,57.25,57.21,57.24,73131.0,52.2336,52.2428,52.2063,52.2336,73131.0
2019-06-27 12:30:00,57.24,57.24,57.21,57.22,65914.0,52.2336,52.2336,52.2063,52.2154,65914.0
2019-06-27 12:35:00,57.22,57.23,57.2,57.22,49914.0,52.2154,52.2245,52.1971,52.2154,49914.0
2019-06-27 12:40:00,57.22,57.23,57.11,57.14,83456.0,52.2154,52.2245,52.115,52.1424,83456.0
2019-06-27 12:45:00,57.14,57.16,57.12,57.14,55585.0,52.1424,52.1606,52.1241,52.1424,55585.0
2019-06-27 12:50:00,57.13,57.14,57.1,57.1,39470.0,52.1333,52.1424,52.1059,52.1059,39470.0
2019-06-27 12:55:00,57.11,57.12,57.08,57.12,62323.0,52.115,52.1241,52.0876,52.1241,62323.0
2019-06-27 13:00:00,57.12,57.15,57.11,57.15,63930.0,52.1241,52.1515,52.115,52.1515,63930.0
2019-06-27 13:05:00,57.15,57.17,57.13,57.14,87726.0,52.1515,52.1698,52.1333,52.1424,87726.0
2019-06-27 13:10:00,57.14,57.14,57.03,57.03,47265.0,52.1424,52.1424,52.042,52.042,47265.0
2019-06-27 13:15:00,57.03,57.09,57.03,57.06,85001.0,52.042,52.0968,52.042,52.0694,85001.0
2019-06-27 13:20:00,57.06,57.11,57.05,57.07,87852.0,52.0694,52.115,52.0603,52.0785,87852.0
2019-06-27 13:25:00,57.07,57.08,57.02,57.08,106203.0,52.0785,52.0876,52.0329,52.0876,106203.0
2019-06-27 13:30:00,57.08,57.12,57.07,57.12,103522.0,52.0876,52.1241,52.0785,52.1241,103522.0
2019-06-27 13:35:00,57.11,57.12,57.05,57.06,174517.0,52.115,52.1241,52.0603,52.0694,174517.0
2019-06-27 13:40:00,57.06,57.18,57.06,57.18,119018.0,52.0694,52.1789,52.0694,52.1789,119018.0
2019-06-27 13:45:00,57.17,57.19,57.09,57.1,169550.0,52.1698,52.188,52.0968,52.1059,169550.0
2019-06-27 13:50:00,57.11,57.19,57.1,57.15,122143.0,52.115,52.188,52.1059,52.1515,122143.0
2019-06-27 13:55:00,57.15,57.15,57.09,57.1,90772.0,52.1515,52.1515,52.0968,52.1059,90772.0
2019-06-27 14:00:00,57.09,57.1,57.0,57.03,209051.0,52.0968,52.1059,52.0146,52.042,209051.0
2019-06-27 14:05:00,57.02,57.07,57.02,57.03,84656.0,52.0329,52.0785,52.0329,52.042,84656.0
2019-06-27 14:10:00,57.03,57.07,57.02,57.05,75381.0,52.042,52.0785,52.0329,52.0603,75381.0
2019-06-27 14:15:00,57.05,57.06,57.03,57.05,61326.0,52.0603,52.0694,52.042,52.0603,61326.0
2019-06-27 14:20:00,57.06,57.12,57.06,57.08,103530.0,52.0694,52.1241,52.0694,52.0876,103530.0
2019-06-27 14:25:00,57.08,57.11,57.05,57.07,90204.0,52.0876,52.115,52.0603,52.0785,90204.0
2019-06-27 14:30:00,57.07,57.09,57.01,57.02,111053.0,52.0785,52.0968,52.0238,52.0329,111053.0
2019-06-27 14:35:00,57.02,57.02,56.95,56.96,133464.0,52.0329,52.0329,51.969,51.9781,133464.0
2019-06-27 14:40:00,56.97,56.97,56.95,56.96,75818.0,51.9872,51.9872,51.969,51.9781,75818.0
2019-06-27 14:45:00,56.96,57.0,56.87,56.9,146439.0,51.9781,52.0146,51.896,51.9234,146439.0
2019-06-27 14:50:00,56.9,56.91,56.85,56.9,130646.0,51.9234,51.9325,51.8777,51.9234,130646.0
2019-06-27 14:55:00,56.9,56.93,56.89,56.91,98449.0,51.9234,51.9507,51.9142,51.9325,98449.0
2019-06-27 15:00:00,56.92,56.97,56.91,56.97,92850.0,51.9416,51.9872,51.9325,51.9872,92850.0
2019-06-27 15:05:00,56.96,57.0,56.93,56.94,145719.0,51.9781,52.0146,51.9507,51.9599,145719.0
2019-06-27 15:10:00,56.94,56.94,56.9,56.92,122794.0,51.9599,51.9599,51.9234,51.9416,122794.0
2019-06-27 15:15:00,56.92,56.92,56.78,56.85,189585.0,51.9416,51.9416,51.8139,51.8777,189585.0
2019-06-27 15:20:00,56.86,56.89,56.85,56.87,101345.0,51.8869,51.9142,51.8777,51.896,101345.0
2019-06-27 15:25:00,56.86,56.88,56.85,56.87,133146.0,51.8869,51.9051,51.8777,51.896,133146.0
2019-06-27 15:30:00,56.87,56.87,56.84,56.85,130046.0,51.896,51.896,51.8686,51.8777,130046.0
2019-06-27 15:35:00,56.85,56.93,56.84,56.91,180166.0,51.8777,51.9507,51.8686,51.9325,180166.0
2019-06-27 15:40:00,56.91,56.95,56.89,56.9,218792.0,51.9325,51.969,51.9142,51.9234,218792.0
2019-06-27 15:45:00,56.9,56.92,56.82,56.83,201363.0,51.9234,51.9416,51.8504,51.8595,201363.0
2019-06-27 15:50:00,56.83,56.85,56.79,56.8,295330.0,51.8595,51.8777,51.823,51.8321,295330.0
2019-06-27 15:55:00,56.8,56.88,56.76,56.77,664582.0,51.8321,51.9051,51.7956,51.8047,664582.0
2019-06-28 09:30:00,56.9,57.08,56.83,57.07,391383.0,51.9234,52.0876,51.8595,52.0785,391383.0
2019-06-28 09:35:00,57.06,57.07,56.88,56.94,167734.0,52.0694,52.0785,51.9051,51.9599,167734.0
2019-06-28 09:40:00,56.94,57.02,56.93,56.97,143169.0,51.9599,52.0329,51.9507,51.9872,143169.0
2019-06-28 09:45:00,56.97,57.03,56.86,56.88,112993.0,51.9872,52.042,51.8869,51.9051,112993.0
2019-06-28 09:50:00,56.88,56.95,56.88,56.9,90847.0,51.9051,51.969,51.9051,51.9234,90847.0
2019-06-28 09:55:00,56.91,56.98,56.91,56.98,143716.0,51.9325,51.9964,51.9325,51.9964,143716.0
2019-06-28 10:00:00,56.97,57.02,56.96,57.02,143449.0,51.9872,52.0329,51.9781,52.0329,143449.0
2019-06-28 10:05:00,57.02,57.06,56.93,56.95,196626.0,52.0329,52.0694,51.9507,51.969,196626.0
2019-06-28 10:10:00,56.95,56.96,56.83,56.89,102502.0,51.969,51.9781,51.8595,51.9142,102502.0
2019-06-28 10:15:00,56.9,56.93,56.77,56.8,136247.0,51.9234,51.9507,51.8047,51.8321,136247.0
2019-06-28 10:20:00,56.8,56.88,56.79,56.86,84224.0,51.8321,51.9051,51.823,51.8869,84224.0
2019-06-28 10:25:00,56.85,56.88,56.81,56.83,85389.0,51.8777,51.9051,51.8412,51.8595,85389.0
2019-06-28 10:30:00,56.83,56.87,56.83,56.86,87222.0,51.8595,51.896,51.8595,51.8869,87222.0
2019-06-28 10:35:00,56.86,56.86,56.71,56.71,72000.0,51.8869,51.8869,51.75,51.75,72000.0
2019-06-28 10:40:00,56.71,56.79,56.71,56.76,69703.0,51.75,51.823,51.75,51.7956,69703.0
2019-06-28 10:45:00,56.77,56.81,56.71,56.71,89904.0,51.8047,51.8412,51.75,51.75,89904.0
2019-06-28 10:50:00,56.71,56.74,56.68,56.73,54852.0,51.75,51.7774,51.7226,51.7682,54852.0
2019-06-28 10:55:00,56.74,56.78,56.72,56.74,123493.0,51.7774,51.8139,51.7591,51.7774,123493.0
2019-06-28 11:00:00,56.73,56.73,56.65,56.68,83818.0,51.7682,51.7682,51.6952,51.7226,83818.0
2019-06-28 11:05:00,56.67,56.75,56.66,56.69,94123.0,51.7135,51.7865,51.7044,51.7317,94123.0
2019-06-28 11:10:00,56.68,56.71,56.65,56.68,56817.0,51.7226,51.75,51.6952,51.7226,56817.0
2019-06-28 11:15:00,56.68,56.7,56.62,56.62,78246.0,51.7226,51.7409,51.6679,51.6679,78246.0
2019-06-28 11:20:00,56.63,56.64,56.58,56.6,77978.0,51.677,51.6861,51.6314,51.6496,77978.0
2019-06-28 11:25:00,56.61,56.69,56.6,56.66,78727.0,51.6587,51.7317,51.6496,51.7044,78727.0
2019-06-28 11:30:00,56.66,56.68,56.6,56.62,87547.0,51.7044,51.7226,51.6496,51.6679,87547.0
2019-06-28 11:35:00,56.62,56.68,56.61,56.68,106550.0,51.6679,51.7226,51.6587,51.7226,106550.0
2019-06-28 11:40:00,56.68,56.68,56.64,56.66,63879.0,51.7226,51.7226,51.6861,51.7044,63879.0
2019-06-28 11:45:00,56.65,56.72,56.63,56.71,83524.0,51.6952,51.7591,51.677,51.75,83524.0
2019-06-28 11:50:00,56.71,56.74,56.7,56.73,52572.0,51.75,51.7774,51.7409,51.7682,52572.0
2019-06-28 11:55:00,56.73,56.75,56.68,56.68,122261.0,51.7682,51.7865,51.7226,51.7226,122261.0
2019-06-28 12:00:00,56.69,56.74,56.68,56.73,56972.0,51.7317,51.7774,51.7226,51.7682,56972.0
2019-06-28 12:05:00,56.73,56.76,56.72,56.72,54020.0,51.7682,51.7956,51.7591,51.7591,54020.0
2019-06-28 12:10:00,56.73,56.73,56.7,56.71,73708.0,51.7682,51.7682,51.7409,51.75,73708.0
2019-06-28 12:15:00,56.71,56.74,56.71,56.73,46583.0,51.75,51.7774,51.75,51.7682,46583.0
2019-06-28 12:20:00,56.73,56.84,56.73,56.83,90625.0,51.7682,51.8686,51.7682,51.8595,90625.0
2019-06-28 12:25:00,56.83,56.85,56.78,56.78,51319.0,51.8595,51.8777,51.8139,51.8139,51319.0
2019-06-28 12:30:00,56.79,56.8,56.75,56.76,73667.0,51.823,51.8321,51.7865,51.7956,73667.0
2019-06-28 12:35:00,56.76,56.76,56.73,56.73,68407.0,51.7956,51.7956,51.7682,51.7682,68407.0
2019-06-28 12:40:00,56.73,56.79,56.73,56.75,88171.0,51.7682,51.823,51.7682,51.7865,88171.0
2019-06-28 12:45:00,56.74,56.75,56.7,56.74,52255.0,51.7774,51.7865,51.7409,51.7774,52255.0
2019-06-28 12:50:00,56.74,56.75,56.69,56.69,59867.0,51.7774,51.7865,51.7317,51.7317,59867.0
2019-06-28 12:55:00,56.69,56.71,56.67,56.68,81286.0,51.7317,51.75,51.7135,51.7226,81286.0
2019-06-28 13:00:00,56.69,56.7,56.67,56.68,63304.0,51.7317,51.7409,51.7135,51.7226,63304.0
2019-06-28 13:05:00,56.68,56.69,56.62,56.63,64833.0,51.7226,51.7317,51.6679,51.677,64833.0
2019-06-28 13:10:00,56.63,56.67,56.62,56.64,57086.0,51.677,51.7135,51.6679,51.6861,57086.0
2019-06-28 13:15:00,56.64,56.64,56.61,56.61,43397.0,51.6861,51.6861,51.6587,51.6587,43397.0
2019-06-28 13:20:00,56.61,56.63,56.58,56.58,69124.0,51.6587,51.677,51.6314,51.6314,69124.0
2019-06-28 13:25:00,56.58,56.59,56.53,56.55,85006.0,51.6314,51.6405,51.5857,51.604,85006.0
2019-06-28 13:30:00,56.55,56.58,56.54,56.57,60328.0,51.604,51.6314,51.5949,51.6222,60328.0
2019-06-28 13:35:00,56.58,56.63,56.57,56.63,67480.0,51.6314,51.677,51.6222,51.677,67480.0
2019-06-28 13:40:00,56.63,56.64,56.56,56.56,78717.0,51.677,51.6861,51.6131,51.6131,78717.0
2019-06-28 13:45:00,56.57,56.57,56.53,56.56,61618.0,51.6222,51.6222,51.5857,51.6131,61618.0
2019-06-28 13:50:00,56.57,56.58,56.47,56.48,101435.0,51.6222,51.6314,51.531,51.5401,101435.0
2019-06-28 13:55:00,56.49,56.53,56.48,56.52,61509.0,51.5492,51.5857,51.5401,51.5766,61509.0
2019-06-28 14:00:00,56.52,56.56,56.51,56.55,68565.0,51.5766,51.6131,51.5675,51.604,68565.0
2019-06-28 14:05:00,56.55,56.57,56.53,56.56,81220.0,51.604,51.6222,51.5857,51.6131,81220.0
2019-06-28 14:10:00,56.57,56.58,56.55,56.55,58447.0,51.6222,51.6314,51.604,51.604,58447.0
2019-06-28 14:15:00,56.55,56.59,56.55,56.58,75789.0,51.604,51.6405,51.604,51.6314,75789.0
2019-06-28 14:20:00,56.58,56.63,56.57,56.58,84202.0,51.6314,51.677,51.6222,51.6314,84202.0
2019-06-28 14:25:00,56.58,56.61,56.56,56.6,73322.0,51.6314,51.6587,51.6131,51.6496,73322.0
2019-06-28 14:30:00,56.6,56.66,56.6,56.66,75339.0,51.6496,51.7044,51.6496,51.7044,75339.0
2019-06-28 14:35:00,56.66,56.68,56.59,56.62,93249.0,51.7044,51.7226,51.6405,51.6679,93249.0
2019-06-28 14:40:00,56.62,56.64,56.6,56.61,125410.0,51.6679,51.6861,51.6496,51.6587,125410.0
2019-06-28 14:45:00,56.61,56.61,56.56,56.59,71460.0,51.6587,51.6587,51.6131,51.6405,71460.0
2019-06-28 14:50:00,56.59,56.59,56.48,56.54,116859.0,51.6405,51.6405,51.5401,51.5949,116859.0
2019-06-28 14:55:00,56.54,56.57,56.53,56.56,91340.0,51.5949,51.6222,51.5857,51.6131,91340.0
2019-06-28 15:00:00,56.56,56.57,56.55,56.57,57537.0,51.6131,51.6222,51.604,51.6222,57537.0
2019-06-28 15:05:00,56.57,56.57,56.47,56.48,226958.0,51.6222,51.6222,51.531,51.5401,226958.0
2019-06-28 15:10:00,56.48,56.49,56.39,56.41,167515.0,51.5401,51.5492,51.458,51.4762,167515.0
2019-06-28 15:15:00,56.4,56.4,56.36,56.4,152562.0,51.4671,51.4671,51.4306,51.4671,152562.0
2019-06-28 15:20:00,56.39,56.41,56.38,56.38,140028.0,51.458,51.4762,51.4489,51.4489,140028.0
2019-06-28 15:25:00,56.39,56.41,56.37,56.4,127190.0,51.458,51.4762,51.4397,51.4671,127190.0
2019-06-28 15:30:00,56.4,56.45,56.38,56.44,262472.0,51.4671,51.5127,51.4489,51.5036,262472.0
2019-06-28 15:35:00,56.44,56.5,56.43,56.5,250664.0,51.5036,51.5584,51.4945,51.5584,250664.0
2019-06-28 15:40:00,56.51,56.62,56.5,56.62,265097.0,51.5675,51.6679,51.5584,51.6679,265097.0
2019-06-28 15:45:00,56.62,56.68,56.52,56.54,253939.0,51.6679,51.7226,51.5766,51.5949,253939.0
2019-06-28 15:50:00,56.54,56.74,56.53,56.69,772606.0,51.5949,51.7774,51.5857,51.7317,772606.0
2019-06-28 15:55:00,56.7,56.99,56.69,56.84,2334481.0,51.7409,52.0055,51.7317,51.8686,2334481.0
2019-07-01 09:30:00,57.15,57.28,57.03,57.19,973520.0,52.1515,52.2701,52.042,52.188,973520.0
2019-07-01 09:35:00,57.19,57.29,57.13,57.29,270624.0,52.188,52.2793,52.1333,52.2793,270624.0
2019-07-01 09:40:00,57.28,57.51,57.28,57.46,757639.0,52.2701,52.48,52.2701,52.4344,757639.0
2019-07-01 09:45:00,57.46,57.51,57.32,57.4,322286.0,52.4344,52.48,52.3066,52.3796,322286.0
2019-07-01 09:50:00,57.4,57.72,57.39,57.69,487189.0,52.3796,52.6717,52.3705,52.6443,487189.0
2019-07-01 09:55:00,57.68,57.75,57.59,57.63,282963.0,52.6352,52.699,52.553,52.5895,282963.0
2019-07-01 10:00:00,57.66,57.72,57.5,57.72,210295.0,52.6169,52.6717,52.4709,52.6717,210295.0
2019-07-01 10:05:00,57.72,57.81,57.65,57.72,301822.0,52.6717,52.7538,52.6078,52.6717,301822.0
2019-07-01 10:10:00,57.72,57.75,57.6,57.72,154480.0,52.6717,52.699,52.5621,52.6717,154480.0
2019-07-01 10:15:00,57.73,57.82,57.64,57.79,164457.0,52.6808,52.7629,52.5986,52.7355,164457.0
2019-07-01 10:20:00,57.79,57.8,57.64,57.65,119852.0,52.7355,52.7447,52.5986,52.6078,119852.0
2019-07-01 10:25:00,57.65,57.66,57.57,57.58,152158.0,52.6078,52.6169,52.5348,52.5439,152158.0
2019-07-01 10:30:00,57.58,57.67,57.57,57.63,229026.0,52.5439,52.626,52.5348,52.5895,229026.0
2019-07-01 10:35:00,57.63,57.77,57.63,57.75,280233.0,52.5895,52.7173,52.5895,52.699,280233.0
2019-07-01 10:40:00,57.75,57.81,57.75,57.79,117378.0,52.699,52.7538,52.699,52.7355,117378.0
2019-07-01 10:45:00,57.8,57.89,57.79,57.85,268352.0,52.7447,52.8268,52.7355,52.7903,268352.0
2019-07-01 10:50:00,57.85,57.94,57.81,57.91,314336.0,52.7903,52.8724,52.7538,52.845,314336.0
2019-07-01 10:55:00,57.92,57.95,57.84,57.94,170772.0,52.8542,52.8815,52.7812,52.8724,170772.0
2019-07-01 11:00:00,57.94,57.99,57.9,57.95,243440.0,52.8724,52.918,52.8359,52.8815,243440.0
2019-07-01 11:05:00,57.95,57.95,57.86,57.9,275960.0,52.8815,52.8815,52.7994,52.8359,275960.0
2019-07-01 11:10:00,57.89,57.95,57.88,57.91,190034.0,52.8268,52.8815,52.8177,52.845,190034.0
2019-07-01 11:15:00,57.91,58.0,57.89,57.97,222411.0,52.845,52.9272,52.8268,52.8998,222411.0
2019-07-01 11:20:00,57.97,57.99,57.92,57.94,198638.0,52.8998,52.918,52.8542,52.8724,198638.0
2019-07-01 11:25:00,57.94,57.99,57.83,57.84,109623.0,52.8724,52.918,52.772,52.7812,109623.0
2019-07-01 11:30:00,57.84,57.97,57.83,57.92,150050.0,52.7812,52.8998,52.772,52.8542,150050.0
2019-07-01 11:35:00,57.92,58.04,57.91,58.0,490138.0,52.8542,52.9637,52.845,52.9272,490138.0
2019-07-01 11:40:00,58.0,58.03,57.88,57.93,164984.0,52.9272,52.9545,52.8177,52.8633,164984.0
2019-07-01 11:45:00,57.92,58.01,57.92,58.0,176209.0,52.8542,52.9363,52.8542,52.9272,176209.0
2019-07-01 11:50:00,58.0,58.01,57.96,58.0,105908.0,52.9272,52.9363,52.8907,52.9272,105908.0
2019-07-01 11:55:00,58.0,58.01,57.91,57.96,156307.0,52.9272,52.9363,52.845,52.8907,156307.0
2019-07-01 12:00:00,57.96,58.02,57.94,58.01,137810.0,52.8907,52.9454,52.8724,52.9363,137810.0
2019-07-01 12:05:00,58.0,58.04,57.98,58.0,120990.0,52.9272,52.9637,52.9089,52.9272,120990.0
2019-07-01 12:10:00,58.01,58.09,58.0,58.09,280089.0,52.9363,53.0093,52.9272,53.0093,280089.0
2019-07-01 12:15:00,58.09,58.09,57.95,57.96,153501.0,53.0093,53.0093,52.8815,52.8907,153501.0
2019-07-01 12:20:00,57.96,57.98,57.9,57.93,132830.0,52.8907,52.9089,52.8359,52.8633,132830.0
2019-07-01 12:25:00,57.93,58.03,57.86,58.02,219837.0,52.8633,52.9545,52.7994,52.9454,219837.0
2019-07-01 12:30:00,58.02,58.02,57.89,57.93,107464.0,52.9454,52.9454,52.8268,52.8633,107464.0
2019-07-01 12:35:00,57.94,58.0,57.9,57.96,140849.0,52.8724,52.9272,52.8359,52.8907,140849.0
2019-07-01 12:40:00,57.97,57.97,57.9,57.93,104554.0,52.8998,52.8998,52.8359,52.8633,104554.0
2019-07-01 12:45:00,57.93,58.04,57.92,58.01,154308.0,52.8633,52.9637,52.8542,52.9363,154308.0
2019-07-01 12:50:00,58.01,58.03,57.94,57.95,94035.0,52.9363,52.9545,52.8724,52.8815,94035.0
2019-07-01 12:55:00,57.95,57.95,57.79,57.82,245255.0,52.8815,52.8815,52.7355,52.7629,245255.0
2019-07-01 13:00:00,57.81,57.88,57.8,57.82,130378.0,52.7538,52.8177,52.7447,52.7629,130378.0
2019-07-01 13:05:00,57.82,57.94,57.78,57.91,137959.0,52.7629,52.8724,52.7264,52.845,137959.0
2019-07-01 13:10:00,57.92,57.99,57.87,57.92,167533.0,52.8542,52.918,52.8085,52.8542,167533.0
2019-07-01 13:15:00,57.92,57.96,57.88,57.91,116112.0,52.8542,52.8907,52.8177,52.845,116112.0
2019-07-01 13:20:00,57.91,57.92,57.86,57.89,115740.0,52.845,52.8542,52.7994,52.8268,115740.0
2019-07-01 13:25:00,57.9,57.91,57.84,57.89,90593.0,52.8359,52.845,52.7812,52.8268,90593.0
2019-07-01 13:30:00,57.89,57.89,57.79,57.84,76876.0,52.8268,52.8268,52.7355,52.7812,76876.0
2019-07-01 13:35:00,57.85,57.87,57.81,57.82,61539.0,52.7903,52.8085,52.7538,52.7629,61539.0
2019-07-01 13:40:00,57.82,57.9,57.77,57.86,133026.0,52.7629,52.8359,52.7173,52.7994,133026.0
2019-07-01 13:45:00,57.86,57.99,57.83,57.9,179739.0,52.7994,52.918,52.772,52.8359,179739.0
2019-07-01 13:50:00,57.91,57.93,57.88,57.91,244771.0,52.845,52.8633,52.8177,52.845,244771.0
2019-07-01 13:55:00,57.91,58.0,57.9,57.96,251786.0,52.845,52.9272,52.8359,52.8907,251786.0
2019-07-01 14:00:00,57.96,58.0,57.89,57.92,88131.0,52.8907,52.9272,52.8268,52.8542,88131.0
2019-07-01 14:05:00,57.92,57.94,57.85,57.88,106972.0,52.8542,52.8724,52.7903,52.8177,106972.0
2019-07-01 14:10:00,57.87,57.95,57.87,57.93,87944.0,52.8085,52.8815,52.8085,52.8633,87944.0
2019-07-01 14:15:00,57.92,57.94,57.89,57.92,97506.0,52.8542,52.8724,52.8268,52.8542,97506.0
2019-07-01 14:20:00,57.92,57.94,57.89,57.91,154043.0,52.8542,52.8724,52.8268,52.845,154043.0
2019-07-01 14:25:00,57.92,57.96,57.86,57.87,122184.0,52.8542,52.8907,52.7994,52.8085,122184.0
2019-07-01 14:30:00,57.87,57.91,57.81,57.87,237783.0,52.8085,52.845,52.7538,52.8085,237783.0
2019-07-01 14:35:00,57.87,57.91,57.85,57.88,135148.0,52.8085,52.845,52.7903,52.8177,135148.0
2019-07-01 14:40:00,57.88,57.9,57.86,57.86,137886.0,52.8177,52.8359,52.7994,52.7994,137886.0
2019-07-01 14:45:00,57.86,57.9,57.83,57.83,116840.0,52.7994,52.8359,52.772,52.772,116840.0
2019-07-01 14:50:00,57.84,57.94,57.83,57.93,237955.0,52.7812,52.8724,52.772,52.8633,237955.0
2019-07-01 14:55:00,57.92,57.93,57.85,57.85,205795.0,52.8542,52.8633,52.7903,52.7903,205795.0
2019-07-01 15:00:00,57.86,57.94,57.85,57.93,157759.0,52.7994,52.8724,52.7903,52.8633,157759.0
2019-07-01 15:05:00,57.93,57.95,57.92,57.95,115723.0,52.8633,52.8815,52.8542,52.8815,115723.0
2019-07-01 15:10:00,57.94,58.0,57.9,57.98,287921.0,52.8724,52.9272,52.8359,52.9089,287921.0
2019-07-01 15:15:00,57.97,57.99,57.91,57.99,202450.0,52.8998,52.918,52.845,52.918,202450.0
2019-07-01 15:20:00,57.99,58.02,57.97,58.0,404189.0,52.918,52.9454,52.8998,52.9272,404189.0
2019-07-01 15:25:00,57.99,58.05,57.99,58.04,175949.0,52.918,52.9728,52.918,52.9637,175949.0
2019-07-01 15:30:00,58.04,58.07,57.99,57.99,326401.0,52.9637,52.991,52.918,52.918,326401.0
2019-07-01 15:35:00,57.99,58.03,57.95,57.98,370575.0,52.918,52.9545,52.8815,52.9089,370575.0
2019-07-01 15:40:00,57.99,58.06,57.99,58.01,319089.0,52.918,52.9819,52.918,52.9363,319089.0
2019-07-01 15:45:00,58.0,58.03,57.99,58.01,235420.0,52.9272,52.9545,52.918,52.9363,235420.0
2019-07-01 15:50:00,58.01,58.06,57.98,58.04,379532.0,52.9363,52.9819,52.9089,52.9637,379532.0
2019-07-01 15:55:00,58.04,58.04,57.95,58.01,759567.0,52.9637,52.9637,52.8815,52.9363,759567.0
2019-07-02 09:30:00,57.88,58.05,57.77,58.02,577372.0,52.8177,52.9728,52.7173,52.9454,577372.0
2019-07-02 09:35:00,58.02,58.03,57.9,58.01,138261.0,52.9454,52.9545,52.8359,52.9363,138261.0
2019-07-02 09:40:00,58.01,58.13,57.99,58.12,367383.0,52.9363,53.0458,52.918,53.0367,367383.0
2019-07-02 09:45:00,58.11,58.15,58.03,58.1,223675.0,53.0275,53.064,52.9545,53.0184,223675.0
2019-07-02 09:50:00,58.11,58.25,58.04,58.2,253242.0,53.0275,53.1553,52.9637,53.1097,253242.0
2019-07-02 09:55:00,58.2,58.25,58.15,58.21,116973.0,53.1097,53.1553,53.064,53.1188,116973.0
2019-07-02 10:00:00,58.2,58.31,58.16,58.26,173261.0,53.1097,53.21,53.0732,53.1644,173261.0
2019-07-02 10:05:00,58.27,58.36,58.24,58.32,189618.0,53.1735,53.2557,53.1462,53.2192,189618.0
2019-07-02 10:10:00,58.33,58.33,58.24,58.31,237402.0,53.2283,53.2283,53.1462,53.21,237402.0
2019-07-02 10:15:00,58.3,58.31,58.21,58.29,235185.0,53.2009,53.21,53.1188,53.1918,235185.0
2019-07-02 10:20:00,58.28,58.33,58.21,58.31,181586.0,53.1827,53.2283,53.1188,53.21,181586.0
2019-07-02 10:25:00,58.32,58.49,58.31,58.48,260222.0,53.2192,53.3743,53.21,53.3652,260222.0
2019-07-02 10:30:00,58.48,58.49,58.35,58.37,135404.0,53.3652,53.3743,53.2466,53.2648,135404.0
2019-07-02 10:35:00,58.36,58.42,58.33,58.39,150696.0,53.2557,53.3104,53.2283,53.2831,150696.0
2019-07-02 10:40:00,58.39,58.41,58.31,58.33,116959.0,53.2831,53.3013,53.21,53.2283,116959.0
2019-07-02 10:45:00,58.34,58.39,58.32,58.38,63893.0,53.2374,53.2831,53.2192,53.2739,63893.0
2019-07-02 10:50:00,58.38,58.43,58.37,58.42,154739.0,53.2739,53.3196,53.2648,53.3104,154739.0
2019-07-02 10:55:00,58.43,58.5,58.42,58.47,176023.0,53.3196,53.3834,53.3104,53.3561,176023.0
2019-07-02 11:00:00,58.47,58.49,58.42,58.48,123729.0,53.3561,53.3743,53.3104,53.3652,123729.0
2019-07-02 11:05:00,58.48,58.49,58.4,58.4,95499.0,53.3652,53.3743,53.2922,53.2922,95499.0
2019-07-02 11:10:00,58.4,58.47,58.36,58.37,198889.0,53.2922,53.3561,53.2557,53.2648,198889.0
2019-07-02 11:15:00,58.37,58.41,58.31,58.39,161686.0,53.2648,53.3013,53.21,53.2831,161686.0
2019-07-02 11:20:00,58.39,58.45,58.37,58.38,164652.0,53.2831,53.3378,53.2648,53.2739,164652.0
2019-07-02 11:25:00,58.38,58.41,58.37,58.4,66267.0,53.2739,53.3013,53.2648,53.2922,66267.0
2019-07-02 11:30:00,58.4,58.41,58.34,58.4,222531.0,53.2922,53.3013,53.2374,53.2922,222531.0
2019-07-02 11:35:00,58.39,58.41,58.34,58.37,182430.0,53.2831,53.3013,53.2374,53.2648,182430.0
2019-07-02 11:40:00,58.36,58.37,58.28,58.36,72657.0,53.2557,53.2648,53.1827,53.2557,72657.0
2019-07-02 11:45:00,58.35,58.38,58.32,58.33,54177.0,53.2466,53.2739,53.2192,53.2283,54177.0
2019-07-02 11:50:00,58.34,58.37,58.32,58.34,201923.0,53.2374,53.2648,53.2192,53.2374,201923.0
2019-07-02 11:55:00,58.34,58.41,58.31,58.36,156385.0,53.2374,53.3013,53.21,53.2557,156385.0
2019-07-02 12:00:00,58.35,58.37,58.3,58.31,115978.0,53.2466,53.2648,53.2009,53.21,115978.0
2019-07-02 12:05:00,58.32,58.39,58.31,58.37,133787.0,53.2192,53.2831,53.21,53.2648,133787.0
2019-07-02 12:10:00,58.37,58.38,58.33,58.37,166071.0,53.2648,53.2739,53.2283,53.2648,166071.0
2019-07-02 12:15:00,58.37,58.45,58.35,58.44,210514.0,53.2648,53.3378,53.2466,53.3287,210514.0
2019-07-02 12:20:00,58.41,58.43,58.36,58.39,214551.0,53.3013,53.3196,53.2557,53.2831,214551.0
2019-07-02 12:25:00,58.38,58.39,58.29,58.36,152522.0,53.2739,53.2831,53.1918,53.2557,152522.0
2019-07-02 12:30:00,58.36,58.36,58.23,58.27,164706.0,53.2557,53.2557,53.137,53.1735,164706.0
2019-07-02 12:35:00,58.27,58.3,58.24,58.28,118472.0,53.1735,53.2009,53.1462,53.1827,118472.0
2019-07-02 12:40:00,58.27,58.3,58.24,58.3,131682.0,53.1735,53.2009,53.1462,53.2009,131682.0
2019-07-02 12:45:00,58.3,58.35,58.29,58.35,59064.0,53.2009,53.2466,53.1918,53.2466,59064.0
2019-07-02 12:50:00,58.35,58.35,58.3,58.32,60029.0,53.2466,53.2466,53.2009,53.2192,60029.0
2019-07-02 12:55:00,58.31,58.38,58.29,58.32,225416.0,53.21,53.2739,53.1918,53.2192,225416.0
2019-07-02 13:00:00,58.33,58.39,58.29,58.37,122353.0,53.2283,53.2831,53.1918,53.2648,122353.0
2019-07-02 13:05:00,58.37,58.44,58.36,58.37,140811.0,53.2648,53.3287,53.2557,53.2648,140811.0
2019-07-02 13:10:00,58.38,58.43,58.37,58.39,98976.0,53.2739,53.3196,53.2648,53.2831,98976.0
2019-07-02 13:15:00,58.38,58.43,58.34,58.4,110755.0,53.2739,53.3196,53.2374,53.2922,110755.0
2019-07-02 13:20:00,58.39,58.4,58.37,58.37,65852.0,53.2831,53.2922,53.2648,53.2648,65852.0
2019-07-02 13:25:00,58.38,58.41,58.36,58.39,112769.0,53.2739,53.3013,53.2557,53.2831,112769.0
2019-07-02 13:30:00,58.38,58.4,58.33,58.34,78408.0,53.2739,53.2922,53.2283,53.2374,78408.0
2019-07-02 13:35:00,58.34,58.45,58.34,58.39,256934.0,53.2374,53.3378,53.2374,53.2831,256934.0
2019-07-02 13:40:00,58.39,58.43,58.33,58.4,164738.0,53.2831,53.3196,53.2283,53.2922,164738.0
2019-07-02 13:45:00,58.4,58.41,58.36,58.36,199136.0,53.2922,53.3013,53.2557,53.2557,199136.0
2019-07-02 13:50:00,58.36,58.37,58.28,58.32,116906.0,53.2557,53.2648,53.1827,53.2192,116906.0
2019-07-02 13:55:00,58.32,58.33,58.29,58.31,124333.0,53.2192,53.2283,53.1918,53.21,124333.0
2019-07-02 14:00:00,58.32,58.32,58.28,58.29,89387.0,53.2192,53.2192,53.1827,53.1918,89387.0
2019-07-02 14:05:00,58.28,58.39,58.27,58.35,212643.0,53.1827,53.2831,53.1735,53.2466,212643.0
2019-07-02 14:10:00,58.34,58.41,58.34,58.4,86855.0,53.2374,53.3013,53.2374,53.2922,86855.0
2019-07-02 14:15:00,58.4,58.41,58.35,58.36,124731.0,53.2922,53.3013,53.2466,53.2557,124731.0
2019-07-02 14:20:00,58.36,58.41,58.35,58.4,82304.0,53.2557,53.3013,53.2466,53.2922,82304.0
2019-07-02 14:25:00,58.41,58.41,58.36,58.39,128411.0,53.3013,53.3013,53.2557,53.2831,128411.0
2019-07-02 14:30:00,58.38,58.4,58.34,58.34,104766.0,53.2739,53.2922,53.2374,53.2374,104766.0
2019-07-02 14:35:00,58.35,58.35,58.27,58.28,66238.0,53.2466,53.2466,53.1735,53.1827,66238.0
2019-07-02 14:40:00,58.27,58.41,58.27,58.38,243835.0,53.1735,53.3013,53.1735,53.2739,243835.0
2019-07-02 14:45:00,58.38,58.44,58.35,58.37,228836.0,53.2739,53.3287,53.2466,53.2648,228836.0
2019-07-02 14:50:00,58.37,58.43,58.37,58.42,141539.0,53.2648,53.3196,53.2648,53.3104,141539.0
2019-07-02 14:55:00,58.43,58.45,58.38,58.39,149618.0,53.3196,53.3378,53.2739,53.2831,149618.0
2019-07-02 15:00:00,58.39,58.5,58.39,58.48,243594.0,53.2831,53.3834,53.2831,53.3652,243594.0
2019-07-02 15:05:00,58.48,58.51,58.46,58.5,335771.0,53.3652,53.3926,53.3469,53.3834,335771.0
2019-07-02 15:10:00,58.51,58.52,58.43,58.46,299678.0,53.3926,53.4017,53.3196,53.3469,299678.0
2019-07-02 15:15:00,58.46,58.49,58.45,58.45,140449.0,53.3469,53.3743,53.3378,53.3378,140449.0
2019-07-02 15:20:00,58.45,58.5,58.42,58.48,137787.0,53.3378,53.3834,53.3104,53.3652,137787.0
2019-07-02 15:25:00,58.48,58.51,58.46,58.47,176979.0,53.3652,53.3926,53.3469,53.3561,176979.0
2019-07-02 15:30:00,58.47,58.52,58.47,58.51,240648.0,53.3561,53.4017,53.3561,53.3926,240648.0
2019-07-02 15:35:00,58.51,58.56,58.47,58.49,205416.0,53.3926,53.4382,53.3561,53.3743,205416.0
2019-07-02 15:40:00,58.5,58.52,58.48,58.48,191193.0,53.3834,53.4017,53.3652,53.3652,191193.0
2019-07-02 15:45:00,58.48,58.53,58.41,58.44,319974.0,53.3652,53.4108,53.3013,53.3287,319974.0
2019-07-02 15:50:00,58.43,58.5,58.43,58.47,283081.0,53.3196,53.3834,53.3196,53.3561,283081.0
2019-07-02 15:55:00,58.48,58.5,58.43,58.48,620528.0,53.3652,53.3834,53.3196,53.3652,620528.0
2019-07-03 09:30:00,58.45,58.78,58.38,58.55,579293.0,53.3378,53.6389,53.2739,53.4291,579293.0
2019-07-03 09:35:00,58.55,58.65,58.47,58.59,202659.0,53.4291,53.5203,53.3561,53.4656,202659.0
2019-07-03 09:40:00,58.59,58.7,58.55,58.67,237353.0,53.4656,53.5659,53.4291,53.5386,237353.0
2019-07-03 09:45:00,58.67,58.76,58.6,58.7,198757.0,53.5386,53.6207,53.4747,53.5659,198757.0
2019-07-03 09:50:00,58.71,58.74,58.59,58.61,225422.0,53.5751,53.6024,53.4656,53.4838,225422.0
2019-07-03 09:55:00,58.62,58.66,58.54,58.64,172447.0,53.4929,53.5294,53.4199,53.5112,172447.0
2019-07-03 10:00:00,58.64,58.67,58.55,58.56,207641.0,53.5112,53.5386,53.4291,53.4382,207641.0
2019-07-03 10:05:00,58.56,58.57,58.48,58.52,238612.0,53.4382,53.4473,53.3652,53.4017,238612.0
2019-07-03 10:10:00,58.53,58.64,58.51,58.58,197505.0,53.4108,53.5112,53.3926,53.4564,197505.0
2019-07-03 10:15:00,58.58,58.71,58.57,58.7,121831.0,53.4564,53.5751,53.4473,53.5659,121831.0
2019-07-03 10:20:00,58.7,58.79,58.67,58.76,180724.0,53.5659,53.6481,53.5386,53.6207,180724.0
2019-07-03 10:25:00,58.76,58.82,58.76,58.79,138607.0,53.6207,53.6754,53.6207,53.6481,138607.0
2019-07-03 10:30:00,58.79,58.86,58.77,58.77,261937.0,53.6481,53.7119,53.6298,53.6298,261937.0
2019-07-03 10:35:00,58.77,58.81,58.73,58.8,140279.0,53.6298,53.6663,53.5933,53.6572,140279.0
2019-07-03 10:40:00,58.81,58.87,58.8,58.84,129352.0,53.6663,53.7211,53.6572,53.6937,129352.0
2019-07-03 10:45:00,58.85,58.87,58.81,58.82,186534.0,53.7028,53.7211,53.6663,53.6754,186534.0
2019-07-03 10:50:00,58.82,58.85,58.77,58.83,187919.0,53.6754,53.7028,53.6298,53.6846,187919.0
2019-07-03 10:55:00,58.83,58.89,58.82,58.88,118663.0,53.6846,53.7393,53.6754,53.7302,118663.0
2019-07-03 11:00:00,58.89,58.92,58.82,58.9,303469.0,53.7393,53.7667,53.6754,53.7484,303469.0
2019-07-03 11:05:00,58.9,58.96,58.86,58.95,169654.0,53.7484,53.8032,53.7119,53.7941,169654.0
2019-07-03 11:10:00,58.95,58.96,58.87,58.92,159396.0,53.7941,53.8032,53.7211,53.7667,159396.0
2019-07-03 11:15:00,58.92,58.93,58.86,58.9,98250.0,53.7667,53.7758,53.7119,53.7484,98250.0
2019-07-03 11:20:00,58.9,58.92,58.84,58.9,230875.0,53.7484,53.7667,53.6937,53.7484,230875.0
2019-07-03 11:25:00,58.9,58.92,58.87,58.91,130564.0,53.7484,53.7667,53.7211,53.7576,130564.0
2019-07-03 11:30:00,58.9,58.94,58.85,58.9,151686.0,53.7484,53.7849,53.7028,53.7484,151686.0
2019-07-03 11:35:00,58.9,58.92,58.85,58.91,132649.0,53.7484,53.7667,53.7028,53.7576,132649.0
2019-07-03 11:40:00,58.91,58.92,58.79,58.86,163412.0,53.7576,53.7667,53.6481,53.7119,163412.0
2019-07-03 11:45:00,58.85,58.86,58.76,58.79,191842.0,53.7028,53.7119,53.6207,53.6481,191842.0
2019-07-03 11:50:00,58.78,58.82,58.77,58.8,100164.0,53.6389,53.6754,53.6298,53.6572,100164.0
2019-07-03 11:55:00,58.8,58.82,58.75,58.75,146817.0,53.6572,53.6754,53.6116,53.6116,146817.0
2019-07-03 12:00:00,58.75,58.81,58.73,58.79,122103.0,53.6116,53.6663,53.5933,53.6481,122103.0
2019-07-03 12:05:00,58.8,58.81,58.77,58.8,105720.0,53.6572,53.6663,53.6298,53.6572,105720.0
2019-07-03 12:10:00,58.8,58.81,58.75,58.78,185946.0,53.6572,53.6663,53.6116,53.6389,185946.0
2019-07-03 12:15:00,58.78,58.83,58.77,58.82,195254.0,53.6389,53.6846,53.6298,53.6754,195254.0
2019-07-03 12:20:00,58.82,58.82,58.73,58.81,160380.0,53.6754,53.6754,53.5933,53.6663,160380.0
2019-07-03 12:25:00,58.8,58.91,58.8,58.86,192778.0,53.6572,53.7576,53.6572,53.7119,192778.0
2019-07-03 12:30:00,58.86,58.9,58.84,58.88,114827.0,53.7119,53.7484,53.6937,53.7302,114827.0
2019-07-03 12:35:00,58.88,58.9,58.85,58.86,97427.0,53.7302,53.7484,53.7028,53.7119,97427.0
2019-07-03 12:40:00,58.85,58.87,58.83,58.84,122157.0,53.7028,53.7211,53.6846,53.6937,122157.0
2019-07-03 12:45:00,58.84,58.85,58.79,58.82,121387.0,53.6937,53.7028,53.6481,53.6754,121387.0
2019-07-03 12:50:00,58.82,58.84,58.8,58.82,200016.0,53.6754,53.6937,53.6572,53.6754,200016.0
2019-07-03 12:55:00,58.82,58.88,58.81,58.87,374739.0,53.6754,53.7302,53.6663,53.7211,374739.0
2019-07-05 09:30:00,58.53,58.73,58.34,58.47,557750.0,53.4108,53.5933,53.2374,53.3561,557750.0
2019-07-05 09:35:00,58.48,58.48,58.36,58.38,157558.0,53.3652,53.3652,53.2557,53.2739,157558.0
2019-07-05 09:40:00,58.38,58.53,58.35,58.53,168081.0,53.2739,53.4108,53.2466,53.4108,168081.0
2019-07-05 09:45:00,58.52,58.69,58.51,58.65,205437.0,53.4017,53.5568,53.3926,53.5203,205437.0
2019-07-05 09:50:00,58.65,58.74,58.64,58.71,190894.0,53.5203,53.6024,53.5112,53.5751,190894.0
2019-07-05 09:55:00,58.7,58.74,58.56,58.56,305925.0,53.5659,53.6024,53.4382,53.4382,305925.0
2019-07-05 10:00:00,58.57,58.68,58.57,58.65,147491.0,53.4473,53.5477,53.4473,53.5203,147491.0
2019-07-05 10:05:00,58.65,58.72,58.65,58.71,157798.0,53.5203,53.5842,53.5203,53.5751,157798.0
2019-07-05 10:10:00,58.7,58.71,58.62,58.65,193933.0,53.5659,53.5751,53.4929,53.5203,193933.0
2019-07-05 10:15:00,58.66,58.71,58.63,58.7,108042.0,53.5294,53.5751,53.5021,53.5659,108042.0
2019-07-05 10:20:00,58.7,58.76,58.65,58.75,124814.0,53.5659,53.6207,53.5203,53.6116,124814.0
2019-07-05 10:25:00,58.76,58.83,58.72,58.8,267405.0,53.6207,53.6846,53.5842,53.6572,267405.0
2019-07-05 10:30:00,58.8,58.88,58.8,58.87,265146.0,53.6572,53.7302,53.6572,53.7211,265146.0
2019-07-05 10:35:00,58.86,58.93,58.84,58.91,273929.0,53.7119,53.7758,53.6937,53.7576,273929.0
2019-07-05 10:40:00,58.91,58.92,58.77,58.87,257018.0,53.7576,53.7667,53.6298,53.7211,257018.0
2019-07-05 10:45:00,58.87,58.94,58.82,58.9,224824.0,53.7211,53.7849,53.6754,53.7484,224824.0
2019-07-05 10:50:00,58.9,59.0,58.89,58.98,208312.0,53.7484,53.8397,53.7393,53.8214,208312.0
2019-07-05 10:55:00,58.98,59.02,58.92,59.01,300878.0,53.8214,53.858,53.7667,53.8488,300878.0
2019-07-05 11:00:00,59.01,59.03,58.83,58.9,139190.0,53.8488,53.8671,53.6846,53.7484,139190.0
2019-07-05 11:05:00,58.91,58.99,58.88,58.98,123464.0,53.7576,53.8306,53.7302,53.8214,123464.0
2019-07-05 11:10:00,58.98,59.0,58.93,59.0,137217.0,53.8214,53.8397,53.7758,53.8397,137217.0
2019-07-05 11:15:00,58.99,59.04,58.96,59.02,188773.0,53.8306,53.8762,53.8032,53.858,188773.0
2019-07-05 11:20:00,59.01,59.02,58.97,59.02,68082.0,53.8488,53.858,53.8123,53.858,68082.0
2019-07-05 11:25:00,59.02,59.11,59.0,59.01,167780.0,53.858,53.9401,53.8397,53.8488,167780.0
2019-07-05 11:30:00,59.01,59.04,58.97,58.99,133228.0,53.8488,53.8762,53.8123,53.8306,133228.0
2019-07-05 11:35:00,58.98,59.01,58.93,59.0,87790.0,53.8214,53.8488,53.7758,53.8397,87790.0
2019-07-05 11:40:00,59.0,59.02,58.96,58.99,86405.0,53.8397,53.858,53.8032,53.8306,86405.0
2019-07-05 11:45:00,58.99,59.02,58.96,59.0,123522.0,53.8306,53.858,53.8032,53.8397,123522.0
2019-07-05 11:50:00,59.0,59.03,58.99,59.01,64864.0,53.8397,53.8671,53.8306,53.8488,64864.0
2019-07-05 11:55:00,59.0,59.03,58.99,59.01,73868.0,53.8397,53.8671,53.8306,53.8488,73868.0
2019-07-05 12:00:00,59.01,59.03,58.96,58.99,65796.0,53.8488,53.8671,53.8032,53.8306,65796.0
2019-07-05 12:05:00,58.98,59.02,58.95,59.0,110404.0,53.8214,53.858,53.7941,53.8397,110404.0
2019-07-05 12:10:00,59.0,59.02,59.0,59.0,58161.0,53.8397,53.858,53.8397,53.8397,58161.0
2019-07-05 12:15:00,59.0,59.02,58.97,59.01,118843.0,53.8397,53.858,53.8123,53.8488,118843.0
2019-07-05 12:20:00,59.01,59.02,59.0,59.0,30792.0,53.8488,53.858,53.8397,53.8397,30792.0
2019-07-05 12:25:00,59.01,59.01,58.99,59.01,57942.0,53.8488,53.8488,53.8306,53.8488,57942.0
2019-07-05 12:30:00,59.01,59.11,59.0,59.09,229228.0,53.8488,53.9401,53.8397,53.9218,229228.0
2019-07-05 12:35:00,59.08,59.11,59.07,59.09,72533.0,53.9127,53.9401,53.9036,53.9218,72533.0
2019-07-05 12:40:00,59.09,59.11,59.07,59.08,67001.0,53.9218,53.9401,53.9036,53.9127,67001.0
2019-07-05 12:45:00,59.08,59.08,59.03,59.04,40667.0,53.9127,53.9127,53.8671,53.8762,40667.0
2019-07-05 12:50:00,59.03,59.11,59.03,59.09,85705.0,53.8671,53.9401,53.8671,53.9218,85705.0
2019-07-05 12:55:00,59.1,59.12,59.05,59.11,97711.0,53.931,53.9492,53.8853,53.9401,97711.0
2019-07-05 13:00:00,59.11,59.12,59.08,59.1,74875.0,53.9401,53.9492,53.9127,53.931,74875.0
2019-07-05 13:05:00,59.1,59.12,59.09,59.1,54986.0,53.931,53.9492,53.9218,53.931,54986.0
2019-07-05 13:10:00,59.1,59.12,59.08,59.12,105646.0,53.931,53.9492,53.9127,53.9492,105646.0
2019-07-05 13:15:00,59.12,59.16,59.1,59.15,146807.0,53.9492,53.9857,53.931,53.9766,146807.0
2019-07-05 13:20:00,59.15,59.18,59.15,59.16,80758.0,53.9766,54.004,53.9766,53.9857,80758.0
2019-07-05 13:25:00,59.15,59.17,59.14,59.15,64486.0,53.9766,53.9948,53.9675,53.9766,64486.0
2019-07-05 13:30:00,59.15,59.21,59.15,59.17,179034.0,53.9766,54.0313,53.9766,53.9948,179034.0
2019-07-05 13:35:00,59.17,59.2,59.1,59.11,191731.0,53.9948,54.0222,53.931,53.9401,191731.0
2019-07-05 13:40:00,59.11,59.23,59.1,59.22,152123.0,53.9401,54.0496,53.931,54.0405,152123.0
2019-07-05 13:45:00,59.21,59.25,59.19,59.2,61467.0,54.0313,54.0678,54.0131,54.0222,61467.0
2019-07-05 13:50:00,59.2,59.21,59.17,59.2,74801.0,54.0222,54.0313,53.9948,54.0222,74801.0
2019-07-05 13:55:00,59.2,59.23,59.17,59.21,76516.0,54.0222,54.0496,53.9948,54.0313,76516.0
2019-07-05 14:00:00,59.2,59.22,59.18,59.19,75926.0,54.0222,54.0405,54.004,54.0131,75926.0
2019-07-05 14:05:00,59.19,59.26,59.17,59.25,99040.0,54.0131,54.077,53.9948,54.0678,99040.0
2019-07-05 14:10:00,59.25,59.29,59.23,59.24,100370.0,54.0678,54.1043,54.0496,54.0587,100370.0
2019-07-05 14:15:00,59.24,59.32,59.24,59.27,78026.0,54.0587,54.1317,54.0587,54.0861,78026.0
2019-07-05 14:20:00,59.27,59.32,59.26,59.3,107406.0,54.0861,54.1317,54.077,54.1135,107406.0
2019-07-05 14:25:00,59.3,59.32,59.29,59.31,72980.0,54.1135,54.1317,54.1043,54.1226,72980.0
2019-07-05 14:30:00,59.3,59.33,59.26,59.32,78565.0,54.1135,54.1408,54.077,54.1317,78565.0
2019-07-05 14:35:00,59.33,59.38,59.31,59.37,122340.0,54.1408,54.1865,54.1226,54.1773,122340.0
2019-07-05 14:40:00,59.37,59.43,59.37,59.41,171384.0,54.1773,54.2321,54.1773,54.2138,171384.0
2019-07-05 14:45:00,59.41,59.46,59.4,59.45,155116.0,54.2138,54.2595,54.2047,54.2503,155116.0
2019-07-05 14:50:00,59.46,59.5,59.43,59.5,209492.0,54.2595,54.296,54.2321,54.296,209492.0
2019-07-05 14:55:00,59.49,59.52,59.46,59.48,198697.0,54.2868,54.3142,54.2595,54.2777,198697.0
2019-07-05 15:00:00,59.49,59.51,59.45,59.47,101309.0,54.2868,54.3051,54.2503,54.2686,101309.0
2019-07-05 15:05:00,59.47,59.47,59.38,59.42,169266.0,54.2686,54.2686,54.1865,54.223,169266.0
2019-07-05 15:10:00,59.42,59.44,59.32,59.32,122550.0,54.223,54.2412,54.1317,54.1317,122550.0
2019-07-05 15:15:00,59.33,59.38,59.32,59.35,125873.0,54.1408,54.1865,54.1317,54.1591,125873.0
2019-07-05 15:20:00,59.35,59.39,59.33,59.37,167719.0,54.1591,54.1956,54.1408,54.1773,167719.0
2019-07-05 15:25:00,59.36,59.37,59.3,59.32,111901.0,54.1682,54.1773,54.1135,54.1317,111901.0
2019-07-05 15:30:00,59.31,59.33,59.23,59.25,103112.0,54.1226,54.1408,54.0496,54.0678,103112.0
2019-07-05 15:35:00,59.24,59.27,59.2,59.23,376169.0,54.0587,54.0861,54.0222,54.0496,376169.0
2019-07-05 15:40:00,59.22,59.3,59.21,59.22,188954.0,54.0405,54.1135,54.0313,54.0405,188954.0
2019-07-05 15:45:00,59.22,59.28,59.21,59.23,132106.0,54.0405,54.0952,54.0313,54.0496,132106.0
2019-07-05 15:50:00,59.23,59.23,59.14,59.17,337904.0,54.0496,54.0496,53.9675,53.9948,337904.0
2019-07-05 15:55:00,59.16,59.29,59.11,59.28,701273.0,53.9857,54.1043,53.9401,54.0952,701273.0
2019-07-08 09:30:00,59.19,59.34,59.01,59.31,471087.0,54.0131,54.15,53.8488,54.1226,471087.0
2019-07-08 09:35:00,59.31,59.39,59.21,59.36,145971.0,54.1226,54.1956,54.0313,54.1682,145971.0
2019-07-08 09:40:00,59.36,59.39,59.21,59.36,137275.0,54.1682,54.1956,54.0313,54.1682,137275.0
2019-07-08 09:45:00,59.35,59.42,59.3,59.4,349016.0,54.1591,54.223,54.1135,54.2047,349016.0
2019-07-08 09:50:00,59.4,59.42,59.32,59.38,241955.0,54.2047,54.223,54.1317,54.1865,241955.0
2019-07-08 09:55:00,59.38,59.4,59.3,59.3,244503.0,54.1865,54.2047,54.1135,54.1135,244503.0
2019-07-08 10:00:00,59.3,59.31,59.16,59.25,115377.0,54.1135,54.1226,53.9857,54.0678,115377.0
2019-07-08 10:05:00,59.25,59.3,59.2,59.3,127646.0,54.0678,54.1135,54.0222,54.1135,127646.0
2019-07-08 10:10:00,59.29,59.34,59.25,59.32,162243.0,54.1043,54.15,54.0678,54.1317,162243.0
2019-07-08 10:15:00,59.32,59.35,59.3,59.31,108681.0,54.1317,54.1591,54.1135,54.1226,108681.0
2019-07-08 10:20:00,59.32,59.34,59.23,59.29,268651.0,54.1317,54.15,54.0496,54.1043,268651.0
2019-07-08 10:25:00,59.29,59.33,59.25,59.25,147316.0,54.1043,54.1408,54.0678,54.0678,147316.0
2019-07-08 10:30:00,59.25,59.28,59.23,59.27,128287.0,54.0678,54.0952,54.0496,54.0861,128287.0
2019-07-08 10:35:00,59.26,59.27,59.15,59.23,99055.0,54.077,54.0861,53.9766,54.0496,99055.0
2019-07-08 10:40:00,59.23,59.26,59.18,59.22,241082.0,54.0496,54.077,54.004,54.0405,241082.0
2019-07-08 10:45:00,59.22,59.23,59.15,59.16,185598.0,54.0405,54.0496,53.9766,53.9857,185598.0
2019-07-08 10:50:00,59.16,59.21,59.15,59.19,124895.0,53.9857,54.0313,53.9766,54.0131,124895.0
2019-07-08 10:55:00,59.19,59.2,59.11,59.11,259062.0,54.0131,54.0222,53.9401,53.9401,259062.0
2019-07-08 11:00:00,59.11,59.17,59.08,59.12,115376.0,53.9401,53.9948,53.9127,53.9492,115376.0
2019-07-08 11:05:00,59.12,59.15,59.1,59.11,202790.0,53.9492,53.9766,53.931,53.9401,202790.0
2019-07-08 11:10:00,59.11,59.14,59.1,59.12,82009.0,53.9401,53.9675,53.931,53.9492,82009.0
2019-07-08 11:15:00,59.13,59.13,59.06,59.1,144131.0,53.9583,53.9583,53.8945,53.931,144131.0
2019-07-08 11:20:00,59.11,59.16,59.1,59.1,133834.0,53.9401,53.9857,53.931,53.931,133834.0
2019-07-08 11:25:00,59.1,59.1,59.05,59.08,190446.0,53.931,53.931,53.8853,53.9127,190446.0
2019-07-08 11:30:00,59.09,59.13,59.03,59.13,146739.0,53.9218,53.9583,53.8671,53.9583,146739.0
2019-07-08 11:35:00,59.13,59.16,59.11,59.15,126483.0,53.9583,53.9857,53.9401,53.9766,126483.0
2019-07-08 11:40:00,59.15,59.24,59.14,59.23,133636.0,53.9766,54.0587,53.9675,54.0496,133636.0
2019-07-08 11:45:00,59.23,59.26,59.21,59.24,175759.0,54.0496,54.077,54.0313,54.0587,175759.0
2019-07-08 11:50:00,59.25,59.33,59.22,59.32,117149.0,54.0678,54.1408,54.0405,54.1317,117149.0
2019-07-08 11:55:00,59.32,59.44,59.32,59.42,191003.0,54.1317,54.2412,54.1317,54.223,191003.0
2019-07-08 12:00:00,59.42,59.43,59.34,59.38,197187.0,54.223,54.2321,54.15,54.1865,197187.0
2019-07-08 12:05:00,59.39,59.4,59.31,59.38,249084.0,54.1956,54.2047,54.1226,54.1865,249084.0
2019-07-08 12:10:00,59.38,59.38,59.3,59.3,272866.0,54.1865,54.1865,54.1135,54.1135,272866.0
2019-07-08 12:15:00,59.31,59.32,59.28,59.29,57974.0,54.1226,54.1317,54.0952,54.1043,57974.0
2019-07-08 12:20:00,59.29,59.33,59.22,59.26,160397.0,54.1043,54.1408,54.0405,54.077,160397.0
2019-07-08 12:25:00,59.26,59.29,59.24,59.25,119719.0,54.077,54.1043,54.0587,54.0678,119719.0
2019-07-08 12:30:00,59.25,59.26,59.18,59.23,79398.0,54.0678,54.077,54.004,54.0496,79398.0
2019-07-08 12:35:00,59.23,59.26,59.21,59.23,115368.0,54.0496,54.077,54.0313,54.0496,115368.0
2019-07-08 12:40:00,59.23,59.27,59.2,59.25,114663.0,54.0496,54.0861,54.0222,54.0678,114663.0
2019-07-08 12:45:00,59.26,59.28,59.22,59.24,95667.0,54.077,54.0952,54.0405,54.0587,95667.0
2019-07-08 12:50:00,59.24,59.28,59.18,59.21,78676.0,54.0587,54.0952,54.004,54.0313,78676.0
2019-07-08 12:55:00,59.22,59.27,59.21,59.23,98466.0,54.0405,54.0861,54.0313,54.0496,98466.0
2019-07-08 13:00:00,59.23,59.26,59.2,59.23,58234.0,54.0496,54.077,54.0222,54.0496,58234.0
2019-07-08 13:05:00,59.23,59.29,59.22,59.29,105391.0,54.0496,54.1043,54.0405,54.1043,105391.0
2019-07-08 13:10:00,59.29,59.32,59.27,59.32,51925.0,54.1043,54.1317,54.0861,54.1317,51925.0
2019-07-08 13:15:00,59.33,59.42,59.32,59.42,143040.0,54.1408,54.223,54.1317,54.223,143040.0
2019-07-08 13:20:00,59.42,59.46,59.4,59.44,206018.0,54.223,54.2595,54.2047,54.2412,206018.0
2019-07-08 13:25:00,59.43,59.44,59.4,59.42,144484.0,54.2321,54.2412,54.2047,54.223,144484.0
2019-07-08 13:30:00,59.42,59.47,59.37,59.47,129242.0,54.223,54.2686,54.1773,54.2686,129242.0
2019-07-08 13:35:00,59.47,59.5,59.44,59.45,135218.0,54.2686,54.296,54.2412,54.2503,135218.0
2019-07-08 13:40:00,59.45,59.5,59.44,59.5,113792.0,54.2503,54.296,54.2412,54.296,113792.0
2019-07-08 13:45:00,59.5,59.5,59.43,59.48,93310.0,54.296,54.296,54.2321,54.2777,93310.0
2019-07-08 13:50:00,59.48,59.55,59.47,59.5,177776.0,54.2777,54.3416,54.2686,54.296,177776.0
2019-07-08 13:55:00,59.51,59.55,59.47,59.55,161073.0,54.3051,54.3416,54.2686,54.3416,161073.0
2019-07-08 14:00:00,59.55,59.55,59.51,59.54,107865.0,54.3416,54.3416,54.3051,54.3325,107865.0
2019-07-08 14:05:00,59.54,59.59,59.52,59.56,168459.0,54.3325,54.3781,54.3142,54.3507,168459.0
2019-07-08 14:10:00,59.57,59.59,59.51,59.51,123460.0,54.3598,54.3781,54.3051,54.3051,123460.0
2019-07-08 14:15:00,59.51,59.57,59.5,59.54,204760.0,54.3051,54.3598,54.296,54.3325,204760.0
2019-07-08 14:20:00,59.54,59.56,59.53,59.55,119240.0,54.3325,54.3507,54.3233,54.3416,119240.0
2019-07-08 14:25:00,59.55,59.58,59.51,59.56,177150.0,54.3416,54.369,54.3051,54.3507,177150.0
2019-07-08 14:30:00,59.55,59.61,59.55,59.6,213765.0,54.3416,54.3963,54.3416,54.3872,213765.0
2019-07-08 14:35:00,59.6,59.63,59.59,59.63,256086.0,54.3872,54.4146,54.3781,54.4146,256086.0
2019-07-08 14:40:00,59.63,59.67,59.59,59.59,167808.0,54.4146,54.4511,54.3781,54.3781,167808.0
2019-07-08 14:45:00,59.6,59.64,59.59,59.62,143745.0,54.3872,54.4237,54.3781,54.4055,143745.0
2019-07-08 14:50:00,59.62,59.63,59.54,59.56,250143.0,54.4055,54.4146,54.3325,54.3507,250143.0
2019-07-08 14:55:00,59.56,59.66,59.55,59.61,161394.0,54.3507,54.442,54.3416,54.3963,161394.0
2019-07-08 15:00:00,59.61,59.61,59.54,59.55,178877.0,54.3963,54.3963,54.3325,54.3416,178877.0
2019-07-08 15:05:00,59.55,59.57,59.53,59.55,119407.0,54.3416,54.3598,54.3233,54.3416,119407.0
2019-07-08 15:10:00,59.55,59.59,59.51,59.59,230280.0,54.3416,54.3781,54.3051,54.3781,230280.0
2019-07-08 15:15:00,59.59,59.6,59.5,59.52,167395.0,54.3781,54.3872,54.296,54.3142,167395.0
2019-07-08 15:20:00,59.51,59.54,59.48,59.5,186164.0,54.3051,54.3325,54.2777,54.296,186164.0
2019-07-08 15:25:00,59.5,59.55,59.46,59.51,178199.0,54.296,54.3416,54.2595,54.3051,178199.0
2019-07-08 15:30:00,59.52,59.53,59.45,59.48,155825.0,54.3142,54.3233,54.2503,54.2777,155825.0
2019-07-08 15:35:00,59.48,59.58,59.48,59.54,198591.0,54.2777,54.369,54.2777,54.3325,198591.0
2019-07-08 15:40:00,59.54,59.56,59.48,59.53,258618.0,54.3325,54.3507,54.2777,54.3233,258618.0
2019-07-08 15:45:00,59.53,59.54,59.45,59.47,256028.0,54.3233,54.3325,54.2503,54.2686,256028.0
2019-07-08 15:50:00,59.47,59.53,59.45,59.5,393727.0,54.2686,54.3233,54.2503,54.296,393727.0
2019-07-08 15:55:00,59.49,59.54,59.45,59.53,580798.0,54.2868,54.3325,54.2503,54.3233,580798.0
2019-07-09 09:30:00,59.2,59.35,59.12,59.25,406982.0,54.0222,54.1591,53.9492,54.0678,406982.0
2019-07-09 09:35:00,59.26,59.29,59.2,59.23,183775.0,54.077,54.1043,54.0222,54.0496,183775.0
2019-07-09 09:40:00,59.23,59.31,59.19,59.26,131863.0,54.0496,54.1226,54.0131,54.077,131863.0
2019-07-09 09:45:00,59.25,59.32,59.23,59.25,188255.0,54.0678,54.1317,54.0496,54.0678,188255.0
2019-07-09 09:50:00,59.26,59.29,59.16,59.16,303082.0,54.077,54.1043,53.9857,53.9857,303082.0
2019-07-09 09:55:00,59.17,59.24,59.1,59.21,181486.0,53.9948,54.0587,53.931,54.0313,181486.0
2019-07-09 10:00:00,59.21,59.24,59.11,59.12,128052.0,54.0313,54.0587,53.9401,53.9492,128052.0
2019-07-09 10:05:00,59.12,59.15,59.04,59.09,180362.0,53.9492,53.9766,53.8762,53.9218,180362.0
2019-07-09 10:10:00,59.08,59.1,59.01,59.06,271154.0,53.9127,53.931,53.8488,53.8945,271154.0
2019-07-09 10:15:00,59.06,59.21,59.06,59.15,157346.0,53.8945,54.0313,53.8945,53.9766,157346.0
2019-07-09 10:20:00,59.15,59.25,59.14,59.24,192227.0,53.9766,54.0678,53.9675,54.0587,192227.0
2019-07-09 10:25:00,59.24,59.35,59.23,59.35,186613.0,54.0587,54.1591,54.0496,54.1591,186613.0
2019-07-09 10:30:00,59.35,59.38,59.3,59.35,78142.0,54.1591,54.1865,54.1135,54.1591,78142.0
2019-07-09 10:35:00,59.35,59.37,59.28,59.33,121073.0,54.1591,54.1773,54.0952,54.1408,121073.0
2019-07-09 10:40:00,59.33,59.34,59.26,59.29,99374.0,54.1408,54.15,54.077,54.1043,99374.0
2019-07-09 10:45:00,59.29,59.31,59.25,59.26,126874.0,54.1043,54.1226,54.0678,54.077,126874.0
2019-07-09 10:50:00,59.26,59.3,59.26,59.29,118315.0,54.077,54.1135,54.077,54.1043,118315.0
2019-07-09 10:55:00,59.29,59.33,59.29,59.33,143040.0,54.1043,54.1408,54.1043,54.1408,143040.0
2019-07-09 11:00:00,59.33,59.34,59.28,59.3,126124.0,54.1408,54.15,54.0952,54.1135,126124.0
2019-07-09 11:05:00,59.29,59.36,59.28,59.28,155612.0,54.1043,54.1682,54.0952,54.0952,155612.0
2019-07-09 11:10:00,59.28,59.32,59.27,59.3,230037.0,54.0952,54.1317,54.0861,54.1135,230037.0
2019-07-09 11:15:00,59.3,59.41,59.3,59.41,89090.0,54.1135,54.2138,54.1135,54.2138,89090.0
2019-07-09 11:20:00,59.41,59.41,59.33,59.33,128224.0,54.2138,54.2138,54.1408,54.1408,128224.0
2019-07-09 11:25:00,59.34,59.36,59.33,59.33,81991.0,54.15,54.1682,54.1408,54.1408,81991.0
2019-07-09 11:30:00,59.33,59.36,59.3,59.32,192653.0,54.1408,54.1682,54.1135,54.1317,192653.0
2019-07-09 11:35:00,59.33,59.36,59.31,59.35,126530.0,54.1408,54.1682,54.1226,54.1591,126530.0
2019-07-09 11:40:00,59.35,59.43,59.35,59.42,117445.0,54.1591,54.2321,54.1591,54.223,117445.0
2019-07-09 11:45:00,59.42,59.49,59.41,59.48,93484.0,54.223,54.2868,54.2138,54.2777,93484.0
2019-07-09 11:50:00,59.49,59.5,59.45,59.5,142744.0,54.2868,54.296,54.2503,54.296,142744.0
2019-07-09 11:55:00,59.49,59.5,59.44,59.47,72025.0,54.2868,54.296,54.2412,54.2686,72025.0
2019-07-09 12:00:00,59.46,59.5,59.43,59.46,64595.0,54.2595,54.296,54.2321,54.2595,64595.0
2019-07-09 12:05:00,59.46,59.51,59.45,59.5,102351.0,54.2595,54.3051,54.2503,54.296,102351.0
2019-07-09 12:10:00,59.5,59.56,59.5,59.53,105464.0,54.296,54.3507,54.296,54.3233,105464.0
2019-07-09 12:15:00,59.53,59.59,59.53,59.59,99416.0,54.3233,54.3781,54.3233,54.3781,99416.0
2019-07-09 12:20:00,59.59,59.6,59.55,59.58,117820.0,54.3781,54.3872,54.3416,54.369,117820.0
2019-07-09 12:25:00,59.57,59.63,59.56,59.57,148510.0,54.3598,54.4146,54.3507,54.3598,148510.0
2019-07-09 12:30:00,59.57,59.58,59.49,59.58,76189.0,54.3598,54.369,54.2868,54.369,76189.0
2019-07-09 12:35:00,59.58,59.58,59.55,59.57,69805.0,54.369,54.369,54.3416,54.3598,69805.0
2019-07-09 12:40:00,59.56,59.58,59.54,59.56,52944.0,54.3507,54.369,54.3325,54.3507,52944.0
2019-07-09 12:45:00,59.57,59.57,59.53,59.53,82060.0,54.3598,54.3598,54.3233,54.3233,82060.0
2019-07-09 12:50:00,59.53,59.56,59.5,59.55,156015.0,54.3233,54.3507,54.296,54.3416,156015.0
2019-07-09 12:55:00,59.56,59.56,59.47,59.48,62861.0,54.3507,54.3507,54.2686,54.2777,62861.0
2019-07-09 13:00:00,59.49,59.51,59.47,59.49,78666.0,54.2868,54.3051,54.2686,54.2868,78666.0
2019-07-09 13:05:00,59.5,59.56,59.49,59.54,108353.0,54.296,54.3507,54.2868,54.3325,108353.0
2019-07-09 13:10:00,59.54,59.57,59.5,59.51,69791.0,54.3325,54.3598,54.296,54.3051,69791.0
2019-07-09 13:15:00,59.51,59.54,59.49,59.53,64080.0,54.3051,54.3325,54.2868,54.3233,64080.0
2019-07-09 13:20:00,59.54,59.6,59.53,59.59,105964.0,54.3325,54.3872,54.3233,54.3781,105964.0
2019-07-09 13:25:00,59.59,59.63,59.57,59.59,147303.0,54.3781,54.4146,54.3598,54.3781,147303.0
2019-07-09 13:30:00,59.59,59.59,59.49,59.49,51596.0,54.3781,54.3781,54.2868,54.2868,51596.0
2019-07-09 13:35:00,59.49,59.56,59.48,59.54,70008.0,54.2868,54.3507,54.2777,54.3325,70008.0
2019-07-09 13:40:00,59.54,59.58,59.52,59.53,57464.0,54.3325,54.369,54.3142,54.3233,57464.0
2019-07-09 13:45:00,59.53,59.55,59.51,59.55,52080.0,54.3233,54.3416,54.3051,54.3416,52080.0
2019-07-09 13:50:00,59.54,59.59,59.53,59.55,66048.0,54.3325,54.3781,54.3233,54.3416,66048.0
2019-07-09 13:55:00,59.55,59.56,59.51,59.54,68706.0,54.3416,54.3507,54.3051,54.3325,68706.0
2019-07-09 14:00:00,59.54,59.57,59.52,59.55,111409.0,54.3325,54.3598,54.3142,54.3416,111409.0
2019-07-09 14:05:00,59.55,59.56,59.49,59.49,64072.0,54.3416,54.3507,54.2868,54.2868,64072.0
2019-07-09 14:10:00,59.49,59.52,59.49,59.51,74933.0,54.2868,54.3142,54.2868,54.3051,74933.0
2019-07-09 14:15:00,59.5,59.55,59.5,59.55,95905.0,54.296,54.3416,54.296,54.3416,95905.0
2019-07-09 14:20:00,59.55,59.55,59.48,59.5,48067.0,54.3416,54.3416,54.2777,54.296,48067.0
2019-07-09 14:25:00,59.5,59.55,59.46,59.48,120304.0,54.296,54.3416,54.2595,54.2777,120304.0
2019-07-09 14:30:00,59.48,59.51,59.37,59.4,81424.0,54.2777,54.3051,54.1773,54.2047,81424.0
2019-07-09 14:35:00,59.4,59.42,59.38,59.38,96176.0,54.2047,54.223,54.1865,54.1865,96176.0
2019-07-09 14:40:00,59.38,59.43,59.37,59.4,78452.0,54.1865,54.2321,54.1773,54.2047,78452.0
2019-07-09 14:45:00,59.4,59.41,59.38,59.39,41131.0,54.2047,54.2138,54.1865,54.1956,41131.0
2019-07-09 14:50:00,59.39,59.44,59.38,59.4,61482.0,54.1956,54.2412,54.1865,54.2047,61482.0
2019-07-09 14:55:00,59.39,59.4,59.38,59.39,42564.0,54.1956,54.2047,54.1865,54.1956,42564.0
2019-07-09 15:00:00,59.4,59.4,59.35,59.38,102859.0,54.2047,54.2047,54.1591,54.1865,102859.0
2019-07-09 15:05:00,59.39,59.4,59.35,59.39,130354.0,54.1956,54.2047,54.1591,54.1956,130354.0
2019-07-09 15:10:00,59.39,59.41,59.38,59.38,99551.0,54.1956,54.2138,54.1865,54.1865,99551.0
2019-07-09 15:15:00,59.38,59.39,59.34,59.39,124048.0,54.1865,54.1956,54.15,54.1956,124048.0
2019-07-09 15:20:00,59.38,59.39,59.38,59.39,153641.0,54.1865,54.1956,54.1865,54.1956,153641.0
2019-07-09 15:25:00,59.39,59.39,59.36,59.37,252625.0,54.1956,54.1956,54.1682,54.1773,252625.0
2019-07-09 15:30:00,59.37,59.42,59.33,59.4,366954.0,54.1773,54.223,54.1408,54.2047,366954.0
2019-07-09 15:35:00,59.39,59.4,59.36,59.36,146215.0,54.1956,54.2047,54.1682,54.1682,146215.0
2019-07-09 15:40:00,59.37,59.42,59.36,59.4,101370.0,54.1773,54.223,54.1682,54.2047,101370.0
2019-07-09 15:45:00,59.4,59.47,59.39,59.44,112727.0,54.2047,54.2686,54.1956,54.2412,112727.0
2019-07-09 15:50:00,59.44,59.57,59.43,59.54,213593.0,54.2412,54.3598,54.2321,54.3325,213593.0
2019-07-09 15:55:00,59.54,59.6,59.51,59.59,717260.0,54.3325,54.3872,54.3051,54.3781,717260.0
2019-07-10 09:30:00,59.94,60.15,59.75,60.01,926243.0,54.6975,54.8891,54.5241,54.7614,926243.0
2019-07-10 09:35:00,60.02,60.05,59.9,60.01,289860.0,54.7705,54.7979,54.661,54.7614,289860.0
2019-07-10 09:40:00,60.0,60.09,59.99,60.05,153658.0,54.7522,54.8344,54.7431,54.7979,153658.0
2019-07-10 09:45:00,60.05,60.26,60.04,60.25,215254.0,54.7979,54.9895,54.7887,54.9804,215254.0
2019-07-10 09:50:00,60.25,60.48,60.25,60.41,445132.0,54.9804,55.1903,54.9804,55.1264,445132.0
2019-07-10 09:55:00,60.4,60.42,60.36,60.4,186360.0,55.1173,55.1355,55.0808,55.1173,186360.0
2019-07-10 10:00:00,60.41,60.5,60.37,60.42,248132.0,55.1264,55.2085,55.0899,55.1355,248132.0
2019-07-10 10:05:00,60.42,60.44,60.3,60.35,285302.0,55.1355,55.1538,55.026,55.0716,285302.0
2019-07-10 10:10:00,60.35,60.37,60.31,60.37,213551.0,55.0716,55.0899,55.0351,55.0899,213551.0
2019-07-10 10:15:00,60.37,60.46,60.37,60.46,135144.0,55.0899,55.172,55.0899,55.172,135144.0
2019-07-10 10:20:00,60.47,60.47,60.38,60.39,147387.0,55.1811,55.1811,55.099,55.1081,147387.0
2019-07-10 10:25:00,60.38,60.43,60.24,60.29,266620.0,55.099,55.1446,54.9712,55.0169,266620.0
2019-07-10 10:30:00,60.29,60.35,60.27,60.27,88376.0,55.0169,55.0716,54.9986,54.9986,88376.0
2019-07-10 10:35:00,60.28,60.37,60.27,60.36,193191.0,55.0077,55.0899,54.9986,55.0808,193191.0
2019-07-10 10:40:00,60.36,60.36,60.25,60.32,69939.0,55.0808,55.0808,54.9804,55.0442,69939.0
2019-07-10 10:45:00,60.31,60.42,60.31,60.4,100641.0,55.0351,55.1355,55.0351,55.1173,100641.0
2019-07-10 10:50:00,60.4,60.41,60.29,60.3,229782.0,55.1173,55.1264,55.0169,55.026,229782.0
2019-07-10 10:55:00,60.3,60.33,60.11,60.11,390541.0,55.026,55.0534,54.8526,54.8526,390541.0
2019-07-10 11:00:00,60.11,60.24,60.08,60.24,147255.0,54.8526,54.9712,54.8252,54.9712,147255.0
2019-07-10 11:05:00,60.24,60.26,60.2,60.26,86834.0,54.9712,54.9895,54.9347,54.9895,86834.0
2019-07-10 11:10:00,60.25,60.32,60.25,60.28,225506.0,54.9804,55.0442,54.9804,55.0077,225506.0
2019-07-10 11:15:00,60.28,60.28,60.16,60.18,188888.0,55.0077,55.0077,54.8982,54.9165,188888.0
2019-07-10 11:20:00,60.17,60.22,60.12,60.18,242310.0,54.9074,54.953,54.8617,54.9165,242310.0
2019-07-10 11:25:00,60.17,60.29,60.15,60.25,163686.0,54.9074,55.0169,54.8891,54.9804,163686.0
2019-07-10 11:30:00,60.25,60.29,60.2,60.27,100923.0,54.9804,55.0169,54.9347,54.9986,100923.0
2019-07-10 11:35:00,60.27,60.29,60.21,60.26,126521.0,54.9986,55.0169,54.9439,54.9895,126521.0
2019-07-10 11:40:00,60.26,60.3,60.24,60.28,89538.0,54.9895,55.026,54.9712,55.0077,89538.0
2019-07-10 11:45:00,60.28,60.37,60.27,60.34,118734.0,55.0077,55.0899,54.9986,55.0625,118734.0
2019-07-10 11:50:00,60.35,60.41,60.33,60.37,70425.0,55.0716,55.1264,55.0534,55.0899,70425.0
2019-07-10 11:55:00,60.37,60.37,60.33,60.37,46749.0,55.0899,55.0899,55.0534,55.0899,46749.0
2019-07-10 12:00:00,60.36,60.38,60.35,60.35,73734.0,55.0808,55.099,55.0716,55.0716,73734.0
2019-07-10 12:05:00,60.35,60.41,60.3,60.39,122887.0,55.0716,55.1264,55.026,55.1081,122887.0
2019-07-10 12:10:00,60.39,60.39,60.33,60.34,51609.0,55.1081,55.1081,55.0534,55.0625,51609.0
2019-07-10 12:15:00,60.34,60.38,60.33,60.33,49045.0,55.0625,55.099,55.0534,55.0534,49045.0
2019-07-10 12:20:00,60.33,60.35,60.27,60.29,95339.0,55.0534,55.0716,54.9986,55.0169,95339.0
2019-07-10 12:25:00,60.28,60.37,60.28,60.34,81388.0,55.0077,55.0899,55.0077,55.0625,81388.0
2019-07-10 12:30:00,60.33,60.38,60.29,60.38,52814.0,55.0534,55.099,55.0169,55.099,52814.0
2019-07-10 12:35:00,60.37,60.38,60.34,60.37,68416.0,55.0899,55.099,55.0625,55.0899,68416.0
2019-07-10 12:40:00,60.36,60.37,60.24,60.3,115650.0,55.0808,55.0899,54.9712,55.026,115650.0
2019-07-10 12:45:00,60.3,60.32,60.26,60.29,68264.0,55.026,55.0442,54.9895,55.0169,68264.0
2019-07-10 12:50:00,60.29,60.31,60.26,60.29,70454.0,55.0169,55.0351,54.9895,55.0169,70454.0
2019-07-10 12:55:00,60.28,60.32,60.27,60.31,63271.0,55.0077,55.0442,54.9986,55.0351,63271.0
2019-07-10 13:00:00,60.31,60.34,60.25,60.27,71840.0,55.0351,55.0625,54.9804,54.9986,71840.0
2019-07-10 13:05:00,60.27,60.31,60.26,60.3,42272.0,54.9986,55.0351,54.9895,55.026,42272.0
2019-07-10 13:10:00,60.3,60.31,60.25,60.27,43036.0,55.026,55.0351,54.9804,54.9986,43036.0
2019-07-10 13:15:00,60.26,60.26,60.21,60.26,81082.0,54.9895,54.9895,54.9439,54.9895,81082.0
2019-07-10 13:20:00,60.26,60.37,60.25,60.37,131669.0,54.9895,55.0899,54.9804,55.0899,131669.0
2019-07-10 13:25:00,60.36,60.38,60.31,60.36,81805.0,55.0808,55.099,55.0351,55.0808,81805.0
2019-07-10 13:30:00,60.35,60.37,60.29,60.31,67356.0,55.0716,55.0899,55.0169,55.0351,67356.0
2019-07-10 13:35:00,60.32,60.41,60.31,60.38,90815.0,55.0442,55.1264,55.0351,55.099,90815.0
2019-07-10 13:40:00,60.37,60.41,60.35,60.38,71080.0,55.0899,55.1264,55.0716,55.099,71080.0
2019-07-10 13:45:00,60.37,60.4,60.36,60.38,59796.0,55.0899,55.1173,55.0808,55.099,59796.0
2019-07-10 13:50:00,60.39,60.41,60.36,60.37,132106.0,55.1081,55.1264,55.0808,55.0899,132106.0
2019-07-10 13:55:00,60.37,60.42,60.33,60.33,114725.0,55.0899,55.1355,55.0534,55.0534,114725.0
2019-07-10 14:00:00,60.34,60.4,60.33,60.4,131468.0,55.0625,55.1173,55.0534,55.1173,131468.0
2019-07-10 14:05:00,60.4,60.4,60.29,60.31,72164.0,55.1173,55.1173,55.0169,55.0351,72164.0
2019-07-10 14:10:00,60.32,60.34,60.28,60.3,81562.0,55.0442,55.0625,55.0077,55.026,81562.0
2019-07-10 14:15:00,60.3,60.3,60.22,60.23,103115.0,55.026,55.026,54.953,54.9621,103115.0
2019-07-10 14:20:00,60.22,60.25,60.2,60.22,58092.0,54.953,54.9804,54.9347,54.953,58092.0
2019-07-10 14:25:00,60.21,60.25,60.16,60.16,87082.0,54.9439,54.9804,54.8982,54.8982,87082.0
2019-07-10 14:30:00,60.16,60.22,60.15,60.21,69642.0,54.8982,54.953,54.8891,54.9439,69642.0
2019-07-10 14:35:00,60.2,60.22,60.15,60.2,170566.0,54.9347,54.953,54.8891,54.9347,170566.0
2019-07-10 14:40:00,60.2,60.21,60.15,60.19,87536.0,54.9347,54.9439,54.8891,54.9256,87536.0
2019-07-10 14:45:00,60.18,60.19,60.07,60.09,231935.0,54.9165,54.9256,54.8161,54.8344,231935.0
2019-07-10 14:50:00,60.09,60.15,60.05,60.14,172568.0,54.8344,54.8891,54.7979,54.88,172568.0
2019-07-10 14:55:00,60.15,60.17,60.1,60.1,163214.0,54.8891,54.9074,54.8435,54.8435,163214.0
2019-07-10 15:00:00,60.11,60.15,60.1,60.1,165177.0,54.8526,54.8891,54.8435,54.8435,165177.0
2019-07-10 15:05:00,60.1,60.12,60.07,60.11,211730.0,54.8435,54.8617,54.8161,54.8526,211730.0
2019-07-10 15:10:00,60.11,60.12,60.09,60.11,145593.0,54.8526,54.8617,54.8344,54.8526,145593.0
2019-07-10 15:15:00,60.1,60.15,60.1,60.11,228253.0,54.8435,54.8891,54.8435,54.8526,228253.0
2019-07-10 15:20:00,60.12,60.12,60.06,60.09,211686.0,54.8617,54.8617,54.807,54.8344,211686.0
2019-07-10 15:25:00,60.09,60.12,60.06,60.12,278906.0,54.8344,54.8617,54.807,54.8617,278906.0
2019-07-10 15:30:00,60.11,60.17,60.1,60.17,262294.0,54.8526,54.9074,54.8435,54.9074,262294.0
2019-07-10 15:35:00,60.16,60.18,60.15,60.17,339821.0,54.8982,54.9165,54.8891,54.9074,339821.0
2019-07-10 15:40:00,60.17,60.21,60.03,60.21,702532.0,54.9074,54.9439,54.7796,54.9439,702532.0
2019-07-10 15:45:00,60.21,60.24,60.11,60.21,736307.0,54.9439,54.9712,54.8526,54.9439,736307.0
2019-07-10 15:50:00,60.2,60.2,60.14,60.16,252169.0,54.9347,54.9347,54.88,54.8982,252169.0
2019-07-10 15:55:00,60.16,60.18,60.09,60.15,536358.0,54.8982,54.9165,54.8344,54.8891,536358.0
2019-07-11 09:30:00,60.18,60.21,59.96,60.17,404543.0,54.9165,54.9439,54.7157,54.9074,404543.0
2019-07-11 09:35:00,60.17,60.17,60.03,60.04,148683.0,54.9074,54.9074,54.7796,54.7887,148683.0
2019-07-11 09:40:00,60.05,60.05,59.79,59.84,196206.0,54.7979,54.7979,54.5606,54.6062,196206.0
2019-07-11 09:45:00,59.83,59.89,59.78,59.8,120329.0,54.5971,54.6519,54.5515,54.5697,120329.0
2019-07-11 09:50:00,59.78,59.91,59.78,59.87,95856.0,54.5515,54.6701,54.5515,54.6336,95856.0
2019-07-11 09:55:00,59.87,59.87,59.8,59.83,61571.0,54.6336,54.6336,54.5697,54.5971,61571.0
2019-07-11 10:00:00,59.84,59.91,59.8,59.8,90312.0,54.6062,54.6701,54.5697,54.5697,90312.0
2019-07-11 10:05:00,59.81,59.82,59.67,59.68,116072.0,54.5789,54.588,54.4511,54.4602,116072.0
2019-07-11 10:10:00,59.68,59.68,59.55,59.62,220799.0,54.4602,54.4602,54.3416,54.4055,220799.0
2019-07-11 10:15:00,59.62,59.67,59.58,59.63,144917.0,54.4055,54.4511,54.369,54.4146,144917.0
2019-07-11 10:20:00,59.62,59.63,59.52,59.57,116744.0,54.4055,54.4146,54.3142,54.3598,116744.0
2019-07-11 10:25:00,59.57,59.58,59.51,59.55,135049.0,54.3598,54.369,54.3051,54.3416,135049.0
2019-07-11 10:30:00,59.54,59.55,59.42,59.42,138574.0,54.3325,54.3416,54.223,54.223,138574.0
2019-07-11 10:35:00,59.42,59.57,59.42,59.52,138189.0,54.223,54.3598,54.223,54.3142,138189.0
2019-07-11 10:40:00,59.52,59.55,59.4,59.43,100706.0,54.3142,54.3416,54.2047,54.2321,100706.0
2019-07-11 10:45:00,59.42,59.49,59.4,59.49,92607.0,54.223,54.2868,54.2047,54.2868,92607.0
2019-07-11 10:50:00,59.5,59.57,59.48,59.56,86169.0,54.296,54.3598,54.2777,54.3507,86169.0
2019-07-11 10:55:00,59.55,59.59,59.53,59.56,103697.0,54.3416,54.3781,54.3233,54.3507,103697.0
2019-07-11 11:00:00,59.57,59.67,59.53,59.57,102412.0,54.3598,54.4511,54.3233,54.3598,102412.0
2019-07-11 11:05:00,59.57,59.63,59.57,59.62,97216.0,54.3598,54.4146,54.3598,54.4055,97216.0
2019-07-11 11:10:00,59.62,59.69,59.6,59.67,115448.0,54.4055,54.4694,54.3872,54.4511,115448.0
2019-07-11 11:15:00,59.67,59.77,59.65,59.68,128558.0,54.4511,54.5424,54.4328,54.4602,128558.0
2019-07-11 11:20:00,59.68,59.73,59.67,59.71,57192.0,54.4602,54.5059,54.4511,54.4876,57192.0
2019-07-11 11:25:00,59.71,59.76,59.71,59.76,68850.0,54.4876,54.5332,54.4876,54.5332,68850.0
2019-07-11 11:30:00,59.76,59.77,59.72,59.75,74002.0,54.5332,54.5424,54.4967,54.5241,74002.0
2019-07-11 11:35:00,59.75,59.79,59.72,59.76,63533.0,54.5241,54.5606,54.4967,54.5332,63533.0
2019-07-11 11:40:00,59.75,59.77,59.71,59.74,108443.0,54.5241,54.5424,54.4876,54.515,108443.0
2019-07-11 11:45:00,59.73,59.81,59.72,59.81,87299.0,54.5059,54.5789,54.4967,54.5789,87299.0
2019-07-11 11:50:00,59.81,59.85,59.8,59.85,89738.0,54.5789,54.6154,54.5697,54.6154,89738.0
2019-07-11 11:55:00,59.84,59.87,59.82,59.84,109468.0,54.6062,54.6336,54.588,54.6062,109468.0
2019-07-11 12:00:00,59.84,59.84,59.79,59.79,94049.0,54.6062,54.6062,54.5606,54.5606,94049.0
2019-07-11 12:05:00,59.8,59.8,59.76,59.79,54511.0,54.5697,54.5697,54.5332,54.5606,54511.0
2019-07-11 12:10:00,59.8,59.8,59.75,59.76,62441.0,54.5697,54.5697,54.5241,54.5332,62441.0
2019-07-11 12:15:00,59.76,59.77,59.7,59.71,66461.0,54.5332,54.5424,54.4785,54.4876,66461.0
2019-07-11 12:20:00,59.71,59.71,59.68,59.7,178102.0,54.4876,54.4876,54.4602,54.4785,178102.0
2019-07-11 12:25:00,59.69,59.73,59.66,59.72,84663.0,54.4694,54.5059,54.442,54.4967,84663.0
2019-07-11 12:30:00,59.73,59.73,59.67,59.69,76803.0,54.5059,54.5059,54.4511,54.4694,76803.0
2019-07-11 12:35:00,59.69,59.71,59.68,59.69,88751.0,54.4694,54.4876,54.4602,54.4694,88751.0
2019-07-11 12:40:00,59.68,59.74,59.68,59.73,98394.0,54.4602,54.515,54.4602,54.5059,98394.0
2019-07-11 12:45:00,59.73,59.75,59.71,59.75,42488.0,54.5059,54.5241,54.4876,54.5241,42488.0
2019-07-11 12:50:00,59.74,59.8,59.72,59.8,47638.0,54.515,54.5697,54.4967,54.5697,47638.0
2019-07-11 12:55:00,59.8,59.86,59.79,59.83,49982.0,54.5697,54.6245,54.5606,54.5971,49982.0
2019-07-11 13:00:00,59.84,59.85,59.8,59.84,41426.0,54.6062,54.6154,54.5697,54.6062,41426.0
2019-07-11 13:05:00,59.84,59.84,59.8,59.8,36889.0,54.6062,54.6062,54.5697,54.5697,36889.0
2019-07-11 13:10:00,59.8,59.81,59.77,59.79,36624.0,54.5697,54.5789,54.5424,54.5606,36624.0
2019-07-11 13:15:00,59.79,59.79,59.73,59.75,38819.0,54.5606,54.5606,54.5059,54.5241,38819.0
2019-07-11 13:20:00,59.75,59.76,59.72,59.73,53102.0,54.5241,54.5332,54.4967,54.5059,53102.0
2019-07-11 13:25:00,59.72,59.73,59.65,59.67,49999.0,54.4967,54.5059,54.4328,54.4511,49999.0
2019-07-11 13:30:00,59.66,59.67,59.62,59.65,109241.0,54.442,54.4511,54.4055,54.4328,109241.0
2019-07-11 13:35:00,59.64,59.65,59.58,59.64,57071.0,54.4237,54.4328,54.369,54.4237,57071.0
2019-07-11 13:40:00,59.64,59.66,59.6,59.65,51011.0,54.4237,54.442,54.3872,54.4328,51011.0
2019-07-11 13:45:00,59.66,59.67,59.61,59.66,58858.0,54.442,54.4511,54.3963,54.442,58858.0
2019-07-11 13:50:00,59.65,59.66,59.62,59.65,44169.0,54.4328,54.442,54.4055,54.4328,44169.0
2019-07-11 13:55:00,59.64,59.65,59.62,59.63,57360.0,54.4237,54.4328,54.4055,54.4146,57360.0
2019-07-11 14:00:00,59.63,59.65,59.6,59.62,61567.0,54.4146,54.4328,54.3872,54.4055,61567.0
2019-07-11 14:05:00,59.62,59.64,59.6,59.61,41039.0,54.4055,54.4237,54.3872,54.3963,41039.0
2019-07-11 14:10:00,59.61,59.66,59.59,59.62,79000.0,54.3963,54.442,54.3781,54.4055,79000.0
2019-07-11 14:15:00,59.62,59.63,59.58,59.59,48578.0,54.4055,54.4146,54.369,54.3781,48578.0
2019-07-11 14:20:00,59.59,59.6,59.47,59.53,172024.0,54.3781,54.3872,54.2686,54.3233,172024.0
2019-07-11 14:25:00,59.53,59.57,59.51,59.52,103599.0,54.3233,54.3598,54.3051,54.3142,103599.0
2019-07-11 14:30:00,59.53,59.55,59.48,59.55,133828.0,54.3233,54.3416,54.2777,54.3416,133828.0
2019-07-11 14:35:00,59.54,59.59,59.52,59.57,55075.0,54.3325,54.3781,54.3142,54.3598,55075.0
2019-07-11 14:40:00,59.57,59.62,59.56,59.6,42097.0,54.3598,54.4055,54.3507,54.3872,42097.0
2019-07-11 14:45:00,59.6,59.62,59.58,59.61,59922.0,54.3872,54.4055,54.369,54.3963,59922.0
2019-07-11 14:50:00,59.6,59.64,59.59,59.63,41514.0,54.3872,54.4237,54.3781,54.4146,41514.0
2019-07-11 14:55:00,59.63,59.68,59.62,59.68,80328.0,54.4146,54.4602,54.4055,54.4602,80328.0
2019-07-11 15:00:00,59.68,59.68,59.63,59.64,122801.0,54.4602,54.4602,54.4146,54.4237,122801.0
2019-07-11 15:05:00,59.63,59.68,59.62,59.67,124575.0,54.4146,54.4602,54.4055,54.4511,124575.0
2019-07-11 15:10:00,59.68,59.68,59.63,59.66,69879.0,54.4602,54.4602,54.4146,54.442,69879.0
2019-07-11 15:15:00,59.65,59.67,59.65,59.66,65903.0,54.4328,54.4511,54.4328,54.442,65903.0
2019-07-11 15:20:00,59.66,59.69,59.66,59.67,70179.0,54.442,54.4694,54.442,54.4511,70179.0
2019-07-11 15:25:00,59.67,59.73,59.66,59.7,84941.0,54.4511,54.5059,54.442,54.4785,84941.0
2019-07-11 15:30:00,59.7,59.76,59.69,59.74,88014.0,54.4785,54.5332,54.4694,54.515,88014.0
2019-07-11 15:35:00,59.74,59.81,59.73,59.78,155335.0,54.515,54.5789,54.5059,54.5515,155335.0
2019-07-11 15:40:00,59.78,59.79,59.69,59.72,331882.0,54.5515,54.5606,54.4694,54.4967,331882.0
2019-07-11 15:45:00,59.72,59.76,59.7,59.76,167355.0,54.4967,54.5332,54.4785,54.5332,167355.0
2019-07-11 15:50:00,59.76,59.85,59.75,59.85,361427.0,54.5332,54.6154,54.5241,54.6154,361427.0
2019-07-11 15:55:00,59.85,60.0,59.82,59.98,893641.0,54.6154,54.7522,54.588,54.734,893641.0
2019-07-12 09:30:00,60.09,60.09,59.78,59.8,375883.0,54.8344,54.8344,54.5515,54.5697,375883.0
2019-07-12 09:35:00,59.79,59.97,59.78,59.9,129887.0,54.5606,54.7249,54.5515,54.661,129887.0
2019-07-12 09:40:00,59.9,59.95,59.78,59.81,110052.0,54.661,54.7066,54.5515,54.5789,110052.0
2019-07-12 09:45:00,59.8,59.83,59.76,59.8,68517.0,54.5697,54.5971,54.5332,54.5697,68517.0
2019-07-12 09:50:00,59.8,59.84,59.77,59.79,93451.0,54.5697,54.6062,54.5424,54.5606,93451.0
2019-07-12 09:55:00,59.79,59.8,59.56,59.56,255419.0,54.5606,54.5697,54.3507,54.3507,255419.0
2019-07-12 10:00:00,59.55,59.64,59.55,59.61,109575.0,54.3416,54.4237,54.3416,54.3963,109575.0
2019-07-12 10:05:00,59.62,59.65,59.57,59.58,129771.0,54.4055,54.4328,54.3598,54.369,129771.0
2019-07-12 10:10:00,59.58,59.63,59.54,59.62,104887.0,54.369,54.4146,54.3325,54.4055,104887.0
2019-07-12 10:15:00,59.62,59.64,59.36,59.5,326794.0,54.4055,54.4237,54.1682,54.296,326794.0
2019-07-12 10:20:00,59.5,59.54,59.41,59.42,117933.0,54.296,54.3325,54.2138,54.223,117933.0
2019-07-12 10:25:00,59.41,59.52,59.3,59.5,270523.0,54.2138,54.3142,54.1135,54.296,270523.0
2019-07-12 10:30:00,59.5,59.56,59.45,59.49,204290.0,54.296,54.3507,54.2503,54.2868,204290.0
2019-07-12 10:35:00,59.48,59.49,59.32,59.4,147153.0,54.2777,54.2868,54.1317,54.2047,147153.0
2019-07-12 10:40:00,59.41,59.46,59.38,59.41,72407.0,54.2138,54.2595,54.1865,54.2138,72407.0
2019-07-12 10:45:00,59.4,59.41,59.36,59.37,259220.0,54.2047,54.2138,54.1682,54.1773,259220.0
2019-07-12 10:50:00,59.36,59.37,59.31,59.35,103850.0,54.1682,54.1773,54.1226,54.1591,103850.0
2019-07-12 10:55:00,59.35,59.38,59.31,59.38,94591.0,54.1591,54.1865,54.1226,54.1865,94591.0
2019-07-12 11:00:00,59.38,59.41,59.33,59.38,116835.0,54.1865,54.2138,54.1408,54.1865,116835.0
2019-07-12 11:05:00,59.38,59.42,59.36,59.4,95397.0,54.1865,54.223,54.1682,54.2047,95397.0
2019-07-12 11:10:00,59.39,59.4,59.36,59.39,68840.0,54.1956,54.2047,54.1682,54.1956,68840.0
2019-07-12 11:15:00,59.39,59.44,59.38,59.41,95565.0,54.1956,54.2412,54.1865,54.2138,95565.0
2019-07-12 11:20:00,59.41,59.49,59.4,59.49,81381.0,54.2138,54.2868,54.2047,54.2868,81381.0
2019-07-12 11:25:00,59.5,59.55,59.5,59.51,80011.0,54.296,54.3416,54.296,54.3051,80011.0
2019-07-12 11:30:00,59.51,59.51,59.48,59.49,48343.0,54.3051,54.3051,54.2777,54.2868,48343.0
2019-07-12 11:35:00,59.5,59.51,59.49,59.5,47009.0,54.296,54.3051,54.2868,54.296,47009.0
2019-07-12 11:40:00,59.5,59.53,59.44,59.47,145408.0,54.296,54.3233,54.2412,54.2686,145408.0
2019-07-12 11:45:00,59.47,59.48,59.42,59.43,126879.0,54.2686,54.2777,54.223,54.2321,126879.0
2019-07-12 11:50:00,59.43,59.48,59.42,59.47,78667.0,54.2321,54.2777,54.223,54.2686,78667.0
2019-07-12 11:55:00,59.46,59.5,59.45,59.5,66955.0,54.2595,54.296,54.2503,54.296,66955.0
2019-07-12 12:00:00,59.5,59.55,59.49,59.55,62474.0,54.296,54.3416,54.2868,54.3416,62474.0
2019-07-12 12:05:00,59.55,59.55,59.51,59.52,59019.0,54.3416,54.3416,54.3051,54.3142,59019.0
2019-07-12 12:10:00,59.52,59.54,59.47,59.54,67447.0,54.3142,54.3325,54.2686,54.3325,67447.0
2019-07-12 12:15:00,59.54,59.58,59.53,59.54,90116.0,54.3325,54.369,54.3233,54.3325,90116.0
2019-07-12 12:20:00,59.54,59.56,59.53,59.56,41854.0,54.3325,54.3507,54.3233,54.3507,41854.0
2019-07-12 12:25:00,59.55,59.59,59.54,59.59,44972.0,54.3416,54.3781,54.3325,54.3781,44972.0
2019-07-12 12:30:00,59.58,59.59,59.56,59.58,41640.0,54.369,54.3781,54.3507,54.369,41640.0
2019-07-12 12:35:00,59.58,59.61,59.56,59.57,82626.0,54.369,54.3963,54.3507,54.3598,82626.0
2019-07-12 12:40:00,59.57,59.58,59.49,59.53,85067.0,54.3598,54.369,54.2868,54.3233,85067.0
2019-07-12 12:45:00,59.53,59.55,59.51,59.52,44022.0,54.3233,54.3416,54.3051,54.3142,44022.0
2019-07-12 12:50:00,59.51,59.56,59.49,59.53,54976.0,54.3051,54.3507,54.2868,54.3233,54976.0
2019-07-12 12:55:00,59.54,59.54,59.51,59.52,64271.0,54.3325,54.3325,54.3051,54.3142,64271.0
2019-07-12 13:00:00,59.52,59.53,59.47,59.5,66832.0,54.3142,54.3233,54.2686,54.296,66832.0
2019-07-12 13:05:00,59.5,59.51,59.48,59.49,40080.0,54.296,54.3051,54.2777,54.2868,40080.0
2019-07-12 13:10:00,59.5,59.5,59.47,59.48,45507.0,54.296,54.296,54.2686,54.2777,45507.0
2019-07-12 13:15:00,59.47,59.51,59.47,59.51,31061.0,54.2686,54.3051,54.2686,54.3051,31061.0
2019-07-12 13:20:00,59.51,59.53,59.49,59.53,34879.0,54.3051,54.3233,54.2868,54.3233,34879.0
2019-07-12 13:25:00,59.53,59.56,59.51,59.53,41207.0,54.3233,54.3507,54.3051,54.3233,41207.0
2019-07-12 13:30:00,59.53,59.53,59.5,59.52,40593.0,54.3233,54.3233,54.296,54.3142,40593.0
2019-07-12 13:35:00,59.52,59.54,59.51,59.52,30604.0,54.3142,54.3325,54.3051,54.3142,30604.0
2019-07-12 13:40:00,59.52,59.52,59.48,59.51,53768.0,54.3142,54.3142,54.2777,54.3051,53768.0
2019-07-12 13:45:00,59.51,59.54,59.5,59.52,59963.0,54.3051,54.3325,54.296,54.3142,59963.0
2019-07-12 13:50:00,59.52,59.53,59.49,59.53,52945.0,54.3142,54.3233,54.2868,54.3233,52945.0
2019-07-12 13:55:00,59.53,59.59,59.51,59.56,121863.0,54.3233,54.3781,54.3051,54.3507,121863.0
2019-07-12 14:00:00,59.57,59.58,59.54,59.57,73531.0,54.3598,54.369,54.3325,54.3598,73531.0
2019-07-12 14:05:00,59.57,59.58,59.53,59.57,52139.0,54.3598,54.369,54.3233,54.3598,52139.0
2019-07-12 14:10:00,59.58,59.58,59.56,59.58,49870.0,54.369,54.369,54.3507,54.369,49870.0
2019-07-12 14:15:00,59.58,59.58,59.55,59.57,57337.0,54.369,54.369,54.3416,54.3598,57337.0
2019-07-12 14:20:00,59.58,59.61,59.57,59.59,66701.0,54.369,54.3963,54.3598,54.3781,66701.0
2019-07-12 14:25:00,59.59,59.61,59.56,59.6,61351.0,54.3781,54.3963,54.3507,54.3872,61351.0
2019-07-12 14:30:00,59.6,59.63,59.58,59.62,60371.0,54.3872,54.4146,54.369,54.4055,60371.0
2019-07-12 14:35:00,59.61,59.63,59.58,59.61,66840.0,54.3963,54.4146,54.369,54.3963,66840.0
2019-07-12 14:40:00,59.61,59.61,59.58,59.58,63081.0,54.3963,54.3963,54.369,54.369,63081.0
2019-07-12 14:45:00,59.59,59.62,59.58,59.61,98840.0,54.3781,54.4055,54.369,54.3963,98840.0
2019-07-12 14:50:00,59.61,59.62,59.6,59.62,38241.0,54.3963,54.4055,54.3872,54.4055,38241.0
2019-07-12 14:55:00,59.62,59.65,59.6,59.65,64226.0,54.4055,54.4328,54.3872,54.4328,64226.0
2019-07-12 15:00:00,59.64,59.72,59.64,59.72,117809.0,54.4237,54.4967,54.4237,54.4967,117809.0
2019-07-12 15:05:00,59.72,59.73,59.64,59.65,116609.0,54.4967,54.5059,54.4237,54.4328,116609.0
2019-07-12 15:10:00,59.65,59.69,59.65,59.69,59671.0,54.4328,54.4694,54.4328,54.4694,59671.0
2019-07-12 15:15:00,59.68,59.71,59.66,59.68,92844.0,54.4602,54.4876,54.442,54.4602,92844.0
2019-07-12 15:20:00,59.68,59.7,59.64,59.65,90576.0,54.4602,54.4785,54.4237,54.4328,90576.0
2019-07-12 15:25:00,59.65,59.67,59.64,59.66,59281.0,54.4328,54.4511,54.4237,54.442,59281.0
2019-07-12 15:30:00,59.67,59.68,59.64,59.68,109023.0,54.4511,54.4602,54.4237,54.4602,109023.0
2019-07-12 15:35:00,59.67,59.73,59.66,59.73,122249.0,54.4511,54.5059,54.442,54.5059,122249.0
2019-07-12 15:40:00,59.73,59.74,59.68,59.7,134361.0,54.5059,54.515,54.4602,54.4785,134361.0
2019-07-12 15:45:00,59.7,59.72,59.68,59.71,111131.0,54.4785,54.4967,54.4602,54.4876,111131.0
2019-07-12 15:50:00,59.72,59.78,59.68,59.78,264565.0,54.4967,54.5515,54.4602,54.5515,264565.0
2019-07-12 15:55:00,59.78,59.84,59.78,59.81,577726.0,54.5515,54.6062,54.5515,54.5789,577726.0
2019-07-15 09:30:00,59.85,59.85,59.48,59.53,289401.0,54.6154,54.6154,54.2777,54.3233,289401.0
2019-07-15 09:35:00,59.53,59.53,59.27,59.34,164843.0,54.3233,54.3233,54.0861,54.15,164843.0
2019-07-15 09:40:00,59.34,59.47,59.33,59.42,180383.0,54.15,54.2686,54.1408,54.223,180383.0
2019-07-15 09:45:00,59.41,59.44,59.33,59.39,151482.0,54.2138,54.2412,54.1408,54.1956,151482.0
2019-07-15 09:50:00,59.39,59.45,59.34,59.45,116738.0,54.1956,54.2503,54.15,54.2503,116738.0
2019-07-15 09:55:00,59.45,59.46,59.41,59.43,77181.0,54.2503,54.2595,54.2138,54.2321,77181.0
2019-07-15 10:00:00,59.43,59.43,59.27,59.28,138834.0,54.2321,54.2321,54.0861,54.0952,138834.0
2019-07-15 10:05:00,59.28,59.36,59.25,59.3,137892.0,54.0952,54.1682,54.0678,54.1135,137892.0
2019-07-15 10:10:00,59.3,59.47,59.3,59.45,131564.0,54.1135,54.2686,54.1135,54.2503,131564.0
2019-07-15 10:15:00,59.45,59.49,59.43,59.47,102804.0,54.2503,54.2868,54.2321,54.2686,102804.0
2019-07-15 10:20:00,59.47,59.49,59.4,59.46,113771.0,54.2686,54.2868,54.2047,54.2595,113771.0
2019-07-15 10:25:00,59.46,59.51,59.42,59.48,125945.0,54.2595,54.3051,54.223,54.2777,125945.0
2019-07-15 10:30:00,59.48,59.52,59.45,59.48,124416.0,54.2777,54.3142,54.2503,54.2777,124416.0
2019-07-15 10:35:00,59.48,59.53,59.47,59.49,109359.0,54.2777,54.3233,54.2686,54.2868,109359.0
2019-07-15 10:40:00,59.48,59.54,59.47,59.49,89678.0,54.2777,54.3325,54.2686,54.2868,89678.0
2019-07-15 10:45:00,59.5,59.51,59.46,59.48,104831.0,54.296,54.3051,54.2595,54.2777,104831.0
2019-07-15 10:50:00,59.47,59.52,59.47,59.5,231427.0,54.2686,54.3142,54.2686,54.296,231427.0
2019-07-15 10:55:00,59.51,59.54,59.46,59.49,131504.0,54.3051,54.3325,54.2595,54.2868,131504.0
2019-07-15 11:00:00,59.5,59.51,59.46,59.47,81498.0,54.296,54.3051,54.2595,54.2686,81498.0
2019-07-15 11:05:00,59.47,59.5,59.46,59.49,77391.0,54.2686,54.296,54.2595,54.2868,77391.0
2019-07-15 11:10:00,59.49,59.49,59.44,59.47,68952.0,54.2868,54.2868,54.2412,54.2686,68952.0
2019-07-15 11:15:00,59.48,59.5,59.44,59.47,71220.0,54.2777,54.296,54.2412,54.2686,71220.0
2019-07-15 11:20:00,59.47,59.49,59.42,59.45,54495.0,54.2686,54.2868,54.223,54.2503,54495.0
2019-07-15 11:25:00,59.44,59.47,59.39,59.4,89521.0,54.2412,54.2686,54.1956,54.2047,89521.0
2019-07-15 11:30:00,59.4,59.4,59.33,59.36,129335.0,54.2047,54.2047,54.1408,54.1682,129335.0
2019-07-15 11:35:00,59.36,59.43,59.36,59.42,52515.0,54.1682,54.2321,54.1682,54.223,52515.0
2019-07-15 11:40:00,59.42,59.44,59.39,59.42,55867.0,54.223,54.2412,54.1956,54.223,55867.0
2019-07-15 11:45:00,59.42,59.45,59.4,59.43,61969.0,54.223,54.2503,54.2047,54.2321,61969.0
2019-07-15 11:50:00,59.43,59.44,59.41,59.43,61595.0,54.2321,54.2412,54.2138,54.2321,61595.0
2019-07-15 11:55:00,59.43,59.43,59.39,59.42,69361.0,54.2321,54.2321,54.1956,54.223,69361.0
2019-07-15 12:00:00,59.42,59.44,59.41,59.43,52256.0,54.223,54.2412,54.2138,54.2321,52256.0
2019-07-15 12:05:00,59.43,59.44,59.38,59.39,65710.0,54.2321,54.2412,54.1865,54.1956,65710.0
2019-07-15 12:10:00,59.4,59.41,59.37,59.38,44342.0,54.2047,54.2138,54.1773,54.1865,44342.0
2019-07-15 12:15:00,59.37,59.42,59.37,59.4,68538.0,54.1773,54.223,54.1773,54.2047,68538.0
2019-07-15 12:20:00,59.4,59.45,59.39,59.39,51465.0,54.2047,54.2503,54.1956,54.1956,51465.0
2019-07-15 12:25:00,59.4,59.41,59.37,59.39,54477.0,54.2047,54.2138,54.1773,54.1956,54477.0
2019-07-15 12:30:00,59.4,59.41,59.37,59.4,51543.0,54.2047,54.2138,54.1773,54.2047,51543.0
2019-07-15 12:35:00,59.4,59.43,59.37,59.37,46255.0,54.2047,54.2321,54.1773,54.1773,46255.0
2019-07-15 12:40:00,59.37,59.39,59.35,59.38,64312.0,54.1773,54.1956,54.1591,54.1865,64312.0
2019-07-15 12:45:00,59.38,59.44,59.37,59.4,88448.0,54.1865,54.2412,54.1773,54.2047,88448.0
2019-07-15 12:50:00,59.4,59.44,59.39,59.42,62759.0,54.2047,54.2412,54.1956,54.223,62759.0
2019-07-15 12:55:00,59.41,59.47,59.4,59.45,61660.0,54.2138,54.2686,54.2047,54.2503,61660.0
2019-07-15 13:00:00,59.46,59.48,59.44,59.47,47213.0,54.2595,54.2777,54.2412,54.2686,47213.0
2019-07-15 13:05:00,59.46,59.49,59.46,59.47,49249.0,54.2595,54.2868,54.2595,54.2686,49249.0
2019-07-15 13:10:00,59.47,59.48,59.45,59.46,47875.0,54.2686,54.2777,54.2503,54.2595,47875.0
2019-07-15 13:15:00,59.46,59.49,59.42,59.42,88361.0,54.2595,54.2868,54.223,54.223,88361.0
2019-07-15 13:20:00,59.43,59.45,59.41,59.41,68881.0,54.2321,54.2503,54.2138,54.2138,68881.0
2019-07-15 13:25:00,59.42,59.44,59.4,59.43,59981.0,54.223,54.2412,54.2047,54.2321,59981.0
2019-07-15 13:30:00,59.44,59.47,59.41,59.46,57952.0,54.2412,54.2686,54.2138,54.2595,57952.0
2019-07-15 13:35:00,59.46,59.49,59.45,59.48,50945.0,54.2595,54.2868,54.2503,54.2777,50945.0
2019-07-15 13:40:00,59.48,59.5,59.46,59.47,69246.0,54.2777,54.296,54.2595,54.2686,69246.0
2019-07-15 13:45:00,59.47,59.47,59.41,59.41,38244.0,54.2686,54.2686,54.2138,54.2138,38244.0
2019-07-15 13:50:00,59.41,59.44,59.37,59.43,118463.0,54.2138,54.2412,54.1773,54.2321,118463.0
2019-07-15 13:55:00,59.44,59.46,59.4,59.41,53194.0,54.2412,54.2595,54.2047,54.2138,53194.0
2019-07-15 14:00:00,59.41,59.45,59.4,59.4,55985.0,54.2138,54.2503,54.2047,54.2047,55985.0
2019-07-15 14:05:00,59.4,59.46,59.39,59.43,69971.0,54.2047,54.2595,54.1956,54.2321,69971.0
2019-07-15 14:10:00,59.43,59.49,59.42,59.48,75771.0,54.2321,54.2868,54.223,54.2777,75771.0
2019-07-15 14:15:00,59.48,59.5,59.45,59.5,69699.0,54.2777,54.296,54.2503,54.296,69699.0
2019-07-15 14:20:00,59.49,59.51,59.47,59.5,86846.0,54.2868,54.3051,54.2686,54.296,86846.0
2019-07-15 14:25:00,59.5,59.51,59.46,59.47,41560.0,54.296,54.3051,54.2595,54.2686,41560.0
2019-07-15 14:30:00,59.47,59.51,59.47,59.48,57633.0,54.2686,54.3051,54.2686,54.2777,57633.0
2019-07-15 14:35:00,59.48,59.51,59.45,59.46,98547.0,54.2777,54.3051,54.2503,54.2595,98547.0
2019-07-15 14:40:00,59.46,59.48,59.43,59.46,55345.0,54.2595,54.2777,54.2321,54.2595,55345.0
2019-07-15 14:45:00,59.47,59.47,59.43,59.47,50516.0,54.2686,54.2686,54.2321,54.2686,50516.0
2019-07-15 14:50:00,59.47,59.49,59.45,59.48,63789.0,54.2686,54.2868,54.2503,54.2777,63789.0
2019-07-15 14:55:00,59.48,59.49,59.47,59.48,47546.0,54.2777,54.2868,54.2686,54.2777,47546.0
2019-07-15 15:00:00,59.48,59.5,59.48,59.49,92983.0,54.2777,54.296,54.2777,54.2868,92983.0
2019-07-15 15:05:00,59.49,59.51,59.47,59.51,160344.0,54.2868,54.3051,54.2686,54.3051,160344.0
2019-07-15 15:10:00,59.51,59.51,59.44,59.47,69560.0,54.3051,54.3051,54.2412,54.2686,69560.0
2019-07-15 15:15:00,59.47,59.5,59.46,59.5,54034.0,54.2686,54.296,54.2595,54.296,54034.0
2019-07-15 15:20:00,59.5,59.51,59.48,59.48,81640.0,54.296,54.3051,54.2777,54.2777,81640.0
2019-07-15 15:25:00,59.48,59.49,59.47,59.47,70009.0,54.2777,54.2868,54.2686,54.2686,70009.0
2019-07-15 15:30:00,59.48,59.51,59.46,59.47,169623.0,54.2777,54.3051,54.2595,54.2686,169623.0
2019-07-15 15:35:00,59.47,59.51,59.46,59.48,160878.0,54.2686,54.3051,54.2595,54.2777,160878.0
2019-07-15 15:40:00,59.48,59.51,59.48,59.5,228101.0,54.2777,54.3051,54.2777,54.296,228101.0
2019-07-15 15:45:00,59.5,59.51,59.48,59.51,264254.0,54.296,54.3051,54.2777,54.3051,264254.0
2019-07-15 15:50:00,59.51,59.51,59.48,59.5,351191.0,54.3051,54.3051,54.2777,54.296,351191.0
2019-07-15 15:55:00,59.5,59.53,59.47,59.52,676494.0,54.296,54.3233,54.2686,54.3142,676494.0
2019-07-16 09:30:00,59.17,59.44,59.08,59.37,243855.0,54.2159,54.4633,54.1335,54.3992,243855.0
2019-07-16 09:35:00,59.37,59.4,59.29,59.34,73503.0,54.3992,54.4267,54.3259,54.3717,73503.0
2019-07-16 09:40:00,59.33,59.48,59.32,59.34,104996.0,54.3625,54.5,54.3534,54.3717,104996.0
2019-07-16 09:45:00,59.33,59.43,59.32,59.36,80835.0,54.3625,54.4542,54.3534,54.39,80835.0
2019-07-16 09:50:00,59.36,59.41,59.35,59.36,41162.0,54.39,54.4358,54.3809,54.39,41162.0
2019-07-16 09:55:00,59.35,59.45,59.35,59.43,61018.0,54.3809,54.4725,54.3809,54.4542,61018.0
2019-07-16 10:00:00,59.42,59.43,59.2,59.22,124818.0,54.445,54.4542,54.2434,54.2617,124818.0
2019-07-16 10:05:00,59.21,59.31,59.18,59.28,113607.0,54.2526,54.3442,54.2251,54.3167,113607.0
2019-07-16 10:10:00,59.28,59.28,59.11,59.12,91270.0,54.3167,54.3167,54.161,54.1701,91270.0
2019-07-16 10:15:00,59.11,59.21,59.11,59.16,89478.0,54.161,54.2526,54.161,54.2068,89478.0
2019-07-16 10:20:00,59.16,59.21,59.15,59.16,71448.0,54.2068,54.2526,54.1976,54.2068,71448.0
2019-07-16 10:25:00,59.15,59.19,59.12,59.12,67306.0,54.1976,54.2343,54.1701,54.1701,67306.0
2019-07-16 10:30:00,59.12,59.16,59.09,59.15,98170.0,54.1701,54.2068,54.1426,54.1976,98170.0
2019-07-16 10:35:00,59.15,59.24,59.13,59.22,64286.0,54.1976,54.2801,54.1793,54.2617,64286.0
2019-07-16 10:40:00,59.22,59.27,59.21,59.21,73892.0,54.2617,54.3076,54.2526,54.2526,73892.0
2019-07-16 10:45:00,59.21,59.28,59.19,59.26,44687.0,54.2526,54.3167,54.2343,54.2984,44687.0
2019-07-16 10:50:00,59.26,59.26,59.14,59.14,47272.0,54.2984,54.2984,54.1884,54.1884,47272.0
2019-07-16 10:55:00,59.14,59.18,59.09,59.11,136445.0,54.1884,54.2251,54.1426,54.161,136445.0
2019-07-16 11:00:00,59.11,59.14,59.08,59.09,83901.0,54.161,54.1884,54.1335,54.1426,83901.0
2019-07-16 11:05:00,59.09,59.1,59.02,59.03,81929.0,54.1426,54.1518,54.0785,54.0877,81929.0
2019-07-16 11:10:00,59.04,59.12,59.03,59.07,74118.0,54.0968,54.1701,54.0877,54.1243,74118.0
2019-07-16 11:15:00,59.08,59.09,59.04,59.05,47798.0,54.1335,54.1426,54.0968,54.106,47798.0
2019-07-16 11:20:00,59.05,59.1,59.04,59.07,53993.0,54.106,54.1518,54.0968,54.1243,53993.0
2019-07-16 11:25:00,59.08,59.1,59.03,59.08,58083.0,54.1335,54.1518,54.0877,54.1335,58083.0
2019-07-16 11:30:00,59.08,59.13,59.06,59.13,41550.0,54.1335,54.1793,54.1151,54.1793,41550.0
2019-07-16 11:35:00,59.12,59.14,59.08,59.08,33869.0,54.1701,54.1884,54.1335,54.1335,33869.0
2019-07-16 11:40:00,59.08,59.08,58.95,58.97,136002.0,54.1335,54.1335,54.0144,54.0327,136002.0
2019-07-16 11:45:00,58.98,58.99,58.92,58.94,57082.0,54.0418,54.051,53.9869,54.0052,57082.0
2019-07-16 11:50:00,58.94,58.94,58.85,58.86,80521.0,54.0052,54.0052,53.9227,53.9319,80521.0
2019-07-16 11:55:00,58.85,58.91,58.83,58.87,89368.0,53.9227,53.9777,53.9044,53.9411,89368.0
2019-07-16 12:00:00,58.86,58.89,58.82,58.88,79454.0,53.9319,53.9594,53.8952,53.9502,79454.0
2019-07-16 12:05:00,58.87,58.88,58.78,58.79,137330.0,53.9411,53.9502,53.8586,53.8677,137330.0
2019-07-16 12:10:00,58.79,58.8,58.67,58.78,121658.0,53.8677,53.8769,53.7578,53.8586,121658.0
2019-07-16 12:15:00,58.78,58.82,58.73,58.73,66108.0,53.8586,53.8952,53.8128,53.8128,66108.0
2019-07-16 12:20:00,58.73,58.82,58.7,58.79,53384.0,53.8128,53.8952,53.7853,53.8677,53384.0
2019-07-16 12:25:00,58.79,58.83,58.76,58.77,63079.0,53.8677,53.9044,53.8403,53.8494,63079.0
2019-07-16 12:30:00,58.78,58.78,58.72,58.77,44946.0,53.8586,53.8586,53.8036,53.8494,44946.0
2019-07-16 12:35:00,58.76,58.86,58.75,58.82,53197.0,53.8403,53.9319,53.8311,53.8952,53197.0
2019-07-16 12:40:00,58.82,58.87,58.81,58.86,53953.0,53.8952,53.9411,53.8861,53.9319,53953.0
2019-07-16 12:45:00,58.85,58.91,58.85,58.88,29889.0,53.9227,53.9777,53.9227,53.9502,29889.0
2019-07-16 12:50:00,58.88,58.89,58.8,58.81,46698.0,53.9502,53.9594,53.8769,53.8861,46698.0
2019-07-16 12:55:00,58.81,58.85,58.77,58.84,54337.0,53.8861,53.9227,53.8494,53.9136,54337.0
2019-07-16 13:00:00,58.84,58.9,58.81,58.89,141191.0,53.9136,53.9685,53.8861,53.9594,141191.0
2019-07-16 13:05:00,58.89,58.93,58.85,58.87,132536.0,53.9594,53.996,53.9227,53.9411,132536.0
2019-07-16 13:10:00,58.88,58.91,58.86,58.9,37160.0,53.9502,53.9777,53.9319,53.9685,37160.0
2019-07-16 13:15:00,58.9,58.91,58.86,58.88,56205.0,53.9685,53.9777,53.9319,53.9502,56205.0
2019-07-16 13:20:00,58.87,58.88,58.84,58.85,56977.0,53.9411,53.9502,53.9136,53.9227,56977.0
2019-07-16 13:25:00,58.84,58.88,58.84,58.86,51089.0,53.9136,53.9502,53.9136,53.9319,51089.0
2019-07-16 13:30:00,58.86,58.91,58.85,58.91,38466.0,53.9319,53.9777,53.9227,53.9777,38466.0
2019-07-16 13:35:00,58.9,58.91,58.86,58.87,48590.0,53.9685,53.9777,53.9319,53.9411,48590.0
2019-07-16 13:40:00,58.86,58.87,58.83,58.85,69858.0,53.9319,53.9411,53.9044,53.9227,69858.0
2019-07-16 13:45:00,58.85,58.86,58.79,58.83,50930.0,53.9227,53.9319,53.8677,53.9044,50930.0
2019-07-16 13:50:00,58.83,58.83,58.79,58.79,52469.0,53.9044,53.9044,53.8677,53.8677,52469.0
2019-07-16 13:55:00,58.78,58.81,58.77,58.79,82917.0,53.8586,53.8861,53.8494,53.8677,82917.0
2019-07-16 14:00:00,58.79,58.83,58.76,58.83,72804.0,53.8677,53.9044,53.8403,53.9044,72804.0
2019-07-16 14:05:00,58.83,58.83,58.78,58.81,78336.0,53.9044,53.9044,53.8586,53.8861,78336.0
2019-07-16 14:10:00,58.8,58.81,58.74,58.79,81121.0,53.8769,53.8861,53.8219,53.8677,81121.0
2019-07-16 14:15:00,58.78,58.79,58.74,58.74,45655.0,53.8586,53.8677,53.8219,53.8219,45655.0
2019-07-16 14:20:00,58.75,58.78,58.73,58.75,86034.0,53.8311,53.8586,53.8128,53.8311,86034.0
2019-07-16 14:25:00,58.75,58.76,58.71,58.75,61154.0,53.8311,53.8403,53.7944,53.8311,61154.0
2019-07-16 14:30:00,58.74,58.78,58.7,58.72,63427.0,53.8219,53.8586,53.7853,53.8036,63427.0
2019-07-16 14:35:00,58.72,58.78,58.71,58.78,57495.0,53.8036,53.8586,53.7944,53.8586,57495.0
2019-07-16 14:40:00,58.78,58.81,58.76,58.78,76390.0,53.8586,53.8861,53.8403,53.8586,76390.0
2019-07-16 14:45:00,58.79,58.81,58.75,58.77,66328.0,53.8677,53.8861,53.8311,53.8494,66328.0
2019-07-16 14:50:00,58.76,58.81,58.75,58.8,74897.0,53.8403,53.8861,53.8311,53.8769,74897.0
2019-07-16 14:55:00,58.8,58.81,58.77,58.78,64560.0,53.8769,53.8861,53.8494,53.8586,64560.0
2019-07-16 15:00:00,58.77,58.81,58.76,58.77,109189.0,53.8494,53.8861,53.8403,53.8494,109189.0
2019-07-16 15:05:00,58.78,58.81,58.77,58.79,64319.0,53.8586,53.8861,53.8494,53.8677,64319.0
2019-07-16 15:10:00,58.78,58.81,58.77,58.77,83696.0,53.8586,53.8861,53.8494,53.8494,83696.0
2019-07-16 15:15:00,58.77,58.81,58.76,58.79,115146.0,53.8494,53.8861,53.8403,53.8677,115146.0
2019-07-16 15:20:00,58.78,58.81,58.75,58.79,98884.0,53.8586,53.8861,53.8311,53.8677,98884.0
2019-07-16 15:25:00,58.78,58.79,58.71,58.73,114595.0,53.8586,53.8677,53.7944,53.8128,114595.0
2019-07-16 15:30:00,58.73,58.79,58.72,58.73,135597.0,53.8128,53.8677,53.8036,53.8128,135597.0
2019-07-16 15:35:00,58.72,58.8,58.71,58.78,171632.0,53.8036,53.8769,53.7944,53.8586,171632.0
2019-07-16 15:40:00,58.79,58.8,58.74,58.75,194487.0,53.8677,53.8769,53.8219,53.8311,194487.0
2019-07-16 15:45:00,58.75,58.75,58.65,58.73,255976.0,53.8311,53.8311,53.7395,53.8128,255976.0
2019-07-16 15:50:00,58.72,58.78,58.67,58.69,289050.0,53.8036,53.8586,53.7578,53.7761,289050.0
2019-07-16 15:55:00,58.69,58.73,58.59,58.63,739155.0,53.7761,53.8128,53.6845,53.7211,739155.0
2019-07-17 09:30:00,58.8,58.95,58.61,58.77,202290.0,53.8769,54.0144,53.7028,53.8494,202290.0
2019-07-17 09:35:00,58.77,58.81,58.68,58.74,67968.0,53.8494,53.8861,53.767,53.8219,67968.0
2019-07-17 09:40:00,58.72,58.8,58.71,58.8,54591.0,53.8036,53.8769,53.7944,53.8769,54591.0
2019-07-17 09:45:00,58.79,58.81,58.68,58.71,84794.0,53.8677,53.8861,53.767,53.7944,84794.0
2019-07-17 09:50:00,58.71,58.78,58.69,58.77,63365.0,53.7944,53.8586,53.7761,53.8494,63365.0
2019-07-17 09:55:00,58.76,58.79,58.63,58.67,126202.0,53.8403,53.8677,53.7211,53.7578,126202.0
2019-07-17 10:00:00,58.67,58.8,58.66,58.75,100064.0,53.7578,53.8769,53.7486,53.8311,100064.0
2019-07-17 10:05:00,58.76,58.8,58.69,58.7,90185.0,53.8403,53.8769,53.7761,53.7853,90185.0
2019-07-17 10:10:00,58.7,58.74,58.67,58.68,67395.0,53.7853,53.8219,53.7578,53.767,67395.0
2019-07-17 10:15:00,58.67,58.7,58.6,58.62,80229.0,53.7578,53.7853,53.6937,53.712,80229.0
2019-07-17 10:20:00,58.63,58.71,58.61,58.69,56275.0,53.7211,53.7944,53.7028,53.7761,56275.0
2019-07-17 10:25:00,58.69,58.71,58.67,58.69,69861.0,53.7761,53.7944,53.7578,53.7761,69861.0
2019-07-17 10:30:00,58.68,58.7,58.64,58.67,52194.0,53.767,53.7853,53.7303,53.7578,52194.0
2019-07-17 10:35:00,58.67,58.7,58.63,58.64,58784.0,53.7578,53.7853,53.7211,53.7303,58784.0
2019-07-17 10:40:00,58.64,58.66,58.55,58.55,64611.0,53.7303,53.7486,53.6478,53.6478,64611.0
2019-07-17 10:45:00,58.55,58.6,58.53,58.53,87586.0,53.6478,53.6937,53.6295,53.6295,87586.0
2019-07-17 10:50:00,58.53,58.53,58.41,58.44,105809.0,53.6295,53.6295,53.5196,53.5471,105809.0
2019-07-17 10:55:00,58.44,58.47,58.41,58.42,49818.0,53.5471,53.5745,53.5196,53.5287,49818.0
2019-07-17 11:00:00,58.43,58.49,58.42,58.45,59981.0,53.5379,53.5929,53.5287,53.5562,59981.0
2019-07-17 11:05:00,58.46,58.53,58.44,58.53,63639.0,53.5654,53.6295,53.5471,53.6295,63639.0
2019-07-17 11:10:00,58.53,58.58,58.52,58.54,84035.0,53.6295,53.6753,53.6204,53.6387,84035.0
2019-07-17 11:15:00,58.54,58.57,58.5,58.52,58468.0,53.6387,53.6662,53.602,53.6204,58468.0
2019-07-17 11:20:00,58.52,58.56,58.51,58.52,51854.0,53.6204,53.657,53.6112,53.6204,51854.0
2019-07-17 11:25:00,58.51,58.53,58.46,58.47,68752.0,53.6112,53.6295,53.5654,53.5745,68752.0
2019-07-17 11:30:00,58.47,58.54,58.46,58.46,86455.0,53.5745,53.6387,53.5654,53.5654,86455.0
2019-07-17 11:35:00,58.46,58.49,58.45,58.49,47748.0,53.5654,53.5929,53.5562,53.5929,47748.0
2019-07-17 11:40:00,58.49,58.52,58.48,58.52,56392.0,53.5929,53.6204,53.5837,53.6204,56392.0
2019-07-17 11:45:00,58.52,58.53,58.47,58.5,75846.0,53.6204,53.6295,53.5745,53.602,75846.0
2019-07-17 11:50:00,58.5,58.51,58.45,58.48,93252.0,53.602,53.6112,53.5562,53.5837,93252.0
2019-07-17 11:55:00,58.48,58.49,58.45,58.47,46247.0,53.5837,53.5929,53.5562,53.5745,46247.0
2019-07-17 12:00:00,58.47,58.49,58.45,58.46,74287.0,53.5745,53.5929,53.5562,53.5654,74287.0
2019-07-17 12:05:00,58.46,58.52,58.46,58.5,73953.0,53.5654,53.6204,53.5654,53.602,73953.0
2019-07-17 12:10:00,58.51,58.52,58.45,58.48,58469.0,53.6112,53.6204,53.5562,53.5837,58469.0
2019-07-17 12:15:00,58.48,58.49,58.44,58.48,78168.0,53.5837,53.5929,53.5471,53.5837,78168.0
2019-07-17 12:20:00,58.48,58.5,58.42,58.44,56567.0,53.5837,53.602,53.5287,53.5471,56567.0
2019-07-17 12:25:00,58.44,58.45,58.38,58.4,57768.0,53.5471,53.5562,53.4921,53.5104,57768.0
2019-07-17 12:30:00,58.4,58.43,58.35,58.38,98204.0,53.5104,53.5379,53.4646,53.4921,98204.0
2019-07-17 12:35:00,58.38,58.42,58.37,58.37,59643.0,53.4921,53.5287,53.4829,53.4829,59643.0
2019-07-17 12:40:00,58.38,58.41,58.36,58.4,50092.0,53.4921,53.5196,53.4738,53.5104,50092.0
2019-07-17 12:45:00,58.41,58.42,58.35,58.36,44831.0,53.5196,53.5287,53.4646,53.4738,44831.0
2019-07-17 12:50:00,58.36,58.38,58.33,58.36,99251.0,53.4738,53.4921,53.4463,53.4738,99251.0
2019-07-17 12:55:00,58.37,58.38,58.34,58.35,42686.0,53.4829,53.4921,53.4554,53.4646,42686.0
2019-07-17 13:00:00,58.35,58.38,58.26,58.27,68428.0,53.4646,53.4921,53.3821,53.3913,68428.0
2019-07-17 13:05:00,58.26,58.35,58.22,58.35,162807.0,53.3821,53.4646,53.3455,53.4646,162807.0
2019-07-17 13:10:00,58.35,58.38,58.31,58.33,82728.0,53.4646,53.4921,53.4279,53.4463,82728.0
2019-07-17 13:15:00,58.34,58.34,58.3,58.32,55705.0,53.4554,53.4554,53.4188,53.4371,55705.0
2019-07-17 13:20:00,58.32,58.34,58.3,58.32,35038.0,53.4371,53.4554,53.4188,53.4371,35038.0
2019-07-17 13:25:00,58.32,58.37,58.31,58.36,55997.0,53.4371,53.4829,53.4279,53.4738,55997.0
2019-07-17 13:30:00,58.36,58.37,58.32,58.34,44909.0,53.4738,53.4829,53.4371,53.4554,44909.0
2019-07-17 13:35:00,58.34,58.34,58.31,58.32,71158.0,53.4554,53.4554,53.4279,53.4371,71158.0
2019-07-17 13:40:00,58.31,58.35,58.31,58.33,70089.0,53.4279,53.4646,53.4279,53.4463,70089.0
2019-07-17 13:45:00,58.32,58.33,58.29,58.3,75115.0,53.4371,53.4463,53.4096,53.4188,75115.0
2019-07-17 13:50:00,58.29,58.33,58.28,58.31,82415.0,53.4096,53.4463,53.4004,53.4279,82415.0
2019-07-17 13:55:00,58.31,58.33,58.28,58.33,68658.0,53.4279,53.4463,53.4004,53.4463,68658.0
2019-07-17 14:00:00,58.33,58.33,58.23,58.23,55518.0,53.4463,53.4463,53.3546,53.3546,55518.0
2019-07-17 14:05:00,58.23,58.27,58.21,58.22,96391.0,53.3546,53.3913,53.3363,53.3455,96391.0
2019-07-17 14:10:00,58.23,58.27,58.2,58.21,73813.0,53.3546,53.3913,53.3271,53.3363,73813.0
2019-07-17 14:15:00,58.21,58.23,58.16,58.16,77902.0,53.3363,53.3546,53.2905,53.2905,77902.0
2019-07-17 14:20:00,58.17,58.2,58.16,58.16,132707.0,53.2997,53.3271,53.2905,53.2905,132707.0
2019-07-17 14:25:00,58.17,58.2,58.12,58.19,115664.0,53.2997,53.3271,53.2538,53.318,115664.0
2019-07-17 14:30:00,58.19,58.23,58.17,58.22,108723.0,53.318,53.3546,53.2997,53.3455,108723.0
2019-07-17 14:35:00,58.22,58.22,58.14,58.15,85727.0,53.3455,53.3455,53.2722,53.2813,85727.0
2019-07-17 14:40:00,58.14,58.19,58.12,58.14,65837.0,53.2722,53.318,53.2538,53.2722,65837.0
2019-07-17 14:45:00,58.14,58.18,58.12,58.18,57171.0,53.2722,53.3088,53.2538,53.3088,57171.0
2019-07-17 14:50:00,58.18,58.2,58.14,58.15,63793.0,53.3088,53.3271,53.2722,53.2813,63793.0
2019-07-17 14:55:00,58.14,58.17,58.13,58.17,74551.0,53.2722,53.2997,53.263,53.2997,74551.0
2019-07-17 15:00:00,58.16,58.16,58.07,58.07,123404.0,53.2905,53.2905,53.208,53.208,123404.0
2019-07-17 15:05:00,58.07,58.11,58.05,58.1,70441.0,53.208,53.2447,53.1897,53.2355,70441.0
2019-07-17 15:10:00,58.1,58.15,58.09,58.15,42872.0,53.2355,53.2813,53.2264,53.2813,42872.0
2019-07-17 15:15:00,58.15,58.16,58.12,58.14,61235.0,53.2813,53.2905,53.2538,53.2722,61235.0
2019-07-17 15:20:00,58.14,58.15,58.08,58.1,72339.0,53.2722,53.2813,53.2172,53.2355,72339.0
2019-07-17 15:25:00,58.1,58.12,58.05,58.07,114597.0,53.2355,53.2538,53.1897,53.208,114597.0
2019-07-17 15:30:00,58.07,58.2,58.05,58.19,151543.0,53.208,53.3271,53.1897,53.318,151543.0
2019-07-17 15:35:00,58.19,58.19,58.13,58.15,122039.0,53.318,53.318,53.263,53.2813,122039.0
2019-07-17 15:40:00,58.15,58.15,58.08,58.08,141958.0,53.2813,53.2813,53.2172,53.2172,141958.0
2019-07-17 15:45:00,58.09,58.16,58.08,58.15,226481.0,53.2264,53.2905,53.2172,53.2813,226481.0
2019-07-17 15:50:00,58.14,58.17,58.08,58.08,253597.0,53.2722,53.2997,53.2172,53.2172,253597.0
2019-07-17 15:55:00,58.08,58.08,57.99,58.0,762696.0,53.2172,53.2172,53.1347,53.1439,762696.0
2019-07-18 09:30:00,57.69,57.85,57.6,57.83,367004.0,52.8598,53.0065,52.7774,52.9881,367004.0
2019-07-18 09:35:00,57.82,58.13,57.82,58.1,275302.0,52.979,53.263,52.979,53.2355,275302.0
2019-07-18 09:40:00,58.1,58.11,57.92,57.94,212354.0,53.2355,53.2447,53.0706,53.0889,212354.0
2019-07-18 09:45:00,57.94,58.04,57.93,57.98,113584.0,53.0889,53.1805,53.0798,53.1256,113584.0
2019-07-18 09:50:00,57.98,58.14,57.93,58.11,192944.0,53.1256,53.2722,53.0798,53.2447,192944.0
2019-07-18 09:55:00,58.1,58.1,57.97,57.98,298265.0,53.2355,53.2355,53.1164,53.1256,298265.0
2019-07-18 10:00:00,57.99,58.05,57.95,57.99,188997.0,53.1347,53.1897,53.0981,53.1347,188997.0
2019-07-18 10:05:00,58.0,58.1,57.96,57.97,145374.0,53.1439,53.2355,53.1072,53.1164,145374.0
2019-07-18 10:10:00,57.97,58.05,57.97,58.01,105027.0,53.1164,53.1897,53.1164,53.1531,105027.0
2019-07-18 10:15:00,58.0,58.05,57.97,58.01,138529.0,53.1439,53.1897,53.1164,53.1531,138529.0
2019-07-18 10:20:00,58.02,58.05,57.99,58.01,192821.0,53.1622,53.1897,53.1347,53.1531,192821.0
2019-07-18 10:25:00,58.0,58.03,57.97,57.98,103866.0,53.1439,53.1714,53.1164,53.1256,103866.0
2019-07-18 10:30:00,57.98,58.05,57.97,57.98,79394.0,53.1256,53.1897,53.1164,53.1256,79394.0
2019-07-18 10:35:00,57.98,57.99,57.94,57.94,94613.0,53.1256,53.1347,53.0889,53.0889,94613.0
2019-07-18 10:40:00,57.95,57.99,57.93,57.94,87933.0,53.0981,53.1347,53.0798,53.0889,87933.0
2019-07-18 10:45:00,57.94,57.99,57.89,57.9,94383.0,53.0889,53.1347,53.0431,53.0523,94383.0
2019-07-18 10:50:00,57.89,57.92,57.86,57.89,89859.0,53.0431,53.0706,53.0156,53.0431,89859.0
2019-07-18 10:55:00,57.88,57.97,57.87,57.94,75485.0,53.0339,53.1164,53.0248,53.0889,75485.0
2019-07-18 11:00:00,57.94,57.95,57.87,57.89,56580.0,53.0889,53.0981,53.0248,53.0431,56580.0
2019-07-18 11:05:00,57.89,57.93,57.86,57.87,68225.0,53.0431,53.0798,53.0156,53.0248,68225.0
2019-07-18 11:10:00,57.87,57.92,57.86,57.92,97152.0,53.0248,53.0706,53.0156,53.0706,97152.0
2019-07-18 11:15:00,57.92,57.98,57.91,57.96,101935.0,53.0706,53.1256,53.0614,53.1072,101935.0
2019-07-18 11:20:00,57.95,57.97,57.92,57.94,112871.0,53.0981,53.1164,53.0706,53.0889,112871.0
2019-07-18 11:25:00,57.93,57.98,57.93,57.94,85703.0,53.0798,53.1256,53.0798,53.0889,85703.0
2019-07-18 11:30:00,57.94,57.95,57.82,57.88,134255.0,53.0889,53.0981,52.979,53.0339,134255.0
2019-07-18 11:35:00,57.88,57.88,57.8,57.84,116894.0,53.0339,53.0339,52.9606,52.9973,116894.0
2019-07-18 11:40:00,57.84,57.84,57.69,57.71,99723.0,52.9973,52.9973,52.8598,52.8782,99723.0
2019-07-18 11:45:00,57.7,57.74,57.69,57.74,83898.0,52.869,52.9057,52.8598,52.9057,83898.0
2019-07-18 11:50:00,57.73,57.79,57.72,57.73,91298.0,52.8965,52.9515,52.8873,52.8965,91298.0
2019-07-18 11:55:00,57.74,57.77,57.73,57.75,58429.0,52.9057,52.9331,52.8965,52.9148,58429.0
2019-07-18 12:00:00,57.75,57.81,57.7,57.8,73449.0,52.9148,52.9698,52.869,52.9606,73449.0
2019-07-18 12:05:00,57.8,57.88,57.8,57.86,98865.0,52.9606,53.0339,52.9606,53.0156,98865.0
2019-07-18 12:10:00,57.86,57.88,57.82,57.83,57901.0,53.0156,53.0339,52.979,52.9881,57901.0
2019-07-18 12:15:00,57.83,57.92,57.83,57.92,102123.0,52.9881,53.0706,52.9881,53.0706,102123.0
2019-07-18 12:20:00,57.92,57.93,57.88,57.91,52981.0,53.0706,53.0798,53.0339,53.0614,52981.0
2019-07-18 12:25:00,57.91,57.92,57.8,57.81,43241.0,53.0614,53.0706,52.9606,52.9698,43241.0
2019-07-18 12:30:00,57.82,57.87,57.81,57.83,64113.0,52.979,53.0248,52.9698,52.9881,64113.0
2019-07-18 12:35:00,57.84,57.9,57.82,57.89,119779.0,52.9973,53.0523,52.979,53.0431,119779.0
2019-07-18 12:40:00,57.88,57.91,57.86,57.87,50137.0,53.0339,53.0614,53.0156,53.0248,50137.0
2019-07-18 12:45:00,57.86,57.91,57.84,57.86,59547.0,53.0156,53.0614,52.9973,53.0156,59547.0
2019-07-18 12:50:00,57.85,57.9,57.85,57.86,48572.0,53.0065,53.0523,53.0065,53.0156,48572.0
2019-07-18 12:55:00,57.85,57.86,57.83,57.84,41096.0,53.0065,53.0156,52.9881,52.9973,41096.0
2019-07-18 13:00:00,57.84,57.88,57.82,57.83,53167.0,52.9973,53.0339,52.979,52.9881,53167.0
2019-07-18 13:05:00,57.83,57.85,57.78,57.81,65867.0,52.9881,53.0065,52.9423,52.9698,65867.0
2019-07-18 13:10:00,57.82,57.84,57.79,57.84,63264.0,52.979,52.9973,52.9515,52.9973,63264.0
2019-07-18 13:15:00,57.83,57.9,57.82,57.86,78979.0,52.9881,53.0523,52.979,53.0156,78979.0
2019-07-18 13:20:00,57.87,57.88,57.81,57.81,46683.0,53.0248,53.0339,52.9698,52.9698,46683.0
2019-07-18 13:25:00,57.81,57.85,57.81,57.85,61081.0,52.9698,53.0065,52.9698,53.0065,61081.0
2019-07-18 13:30:00,57.85,57.9,57.85,57.87,75896.0,53.0065,53.0523,53.0065,53.0248,75896.0
2019-07-18 13:35:00,57.87,57.88,57.85,57.88,52042.0,53.0248,53.0339,53.0065,53.0339,52042.0
2019-07-18 13:40:00,57.88,57.89,57.85,57.88,68150.0,53.0339,53.0431,53.0065,53.0339,68150.0
2019-07-18 13:45:00,57.88,57.95,57.88,57.89,127580.0,53.0339,53.0981,53.0339,53.0431,127580.0
2019-07-18 13:50:00,57.89,57.91,57.83,57.84,75616.0,53.0431,53.0614,52.9881,52.9973,75616.0
2019-07-18 13:55:00,57.84,57.89,57.84,57.86,52791.0,52.9973,53.0431,52.9973,53.0156,52791.0
2019-07-18 14:00:00,57.86,57.93,57.85,57.91,65442.0,53.0156,53.0798,53.0065,53.0614,65442.0
2019-07-18 14:05:00,57.92,57.92,57.85,57.86,86369.0,53.0706,53.0706,53.0065,53.0156,86369.0
2019-07-18 14:10:00,57.87,57.91,57.86,57.88,66338.0,53.0248,53.0614,53.0156,53.0339,66338.0
2019-07-18 14:15:00,57.87,57.97,57.87,57.97,74426.0,53.0248,53.1164,53.0248,53.1164,74426.0
2019-07-18 14:20:00,57.97,58.01,57.96,58.0,128714.0,53.1164,53.1531,53.1072,53.1439,128714.0
2019-07-18 14:25:00,57.99,58.03,57.98,58.01,103127.0,53.1347,53.1714,53.1256,53.1531,103127.0
2019-07-18 14:30:00,58.01,58.02,57.98,58.02,75552.0,53.1531,53.1622,53.1256,53.1622,75552.0
2019-07-18 14:35:00,58.02,58.07,57.99,58.01,179211.0,53.1622,53.208,53.1347,53.1531,179211.0
2019-07-18 14:40:00,58.01,58.07,57.99,58.05,196966.0,53.1531,53.208,53.1347,53.1897,196966.0
2019-07-18 14:45:00,58.05,58.07,58.01,58.02,144149.0,53.1897,53.208,53.1531,53.1622,144149.0
2019-07-18 14:50:00,58.02,58.03,57.99,57.99,97113.0,53.1622,53.1714,53.1347,53.1347,97113.0
2019-07-18 14:55:00,57.99,58.06,57.97,58.05,141982.0,53.1347,53.1989,53.1164,53.1897,141982.0
2019-07-18 15:00:00,58.05,58.1,58.02,58.05,151129.0,53.1897,53.2355,53.1622,53.1897,151129.0
2019-07-18 15:05:00,58.05,58.06,58.0,58.0,89999.0,53.1897,53.1989,53.1439,53.1439,89999.0
2019-07-18 15:10:00,58.0,58.03,57.96,58.02,89096.0,53.1439,53.1714,53.1072,53.1622,89096.0
2019-07-18 15:15:00,58.02,58.02,57.94,57.99,80846.0,53.1622,53.1622,53.0889,53.1347,80846.0
2019-07-18 15:20:00,57.98,58.0,57.91,57.93,71116.0,53.1256,53.1439,53.0614,53.0798,71116.0
2019-07-18 15:25:00,57.92,57.98,57.88,57.95,81505.0,53.0706,53.1256,53.0339,53.0981,81505.0
2019-07-18 15:30:00,57.95,58.03,57.92,58.02,136534.0,53.0981,53.1714,53.0706,53.1622,136534.0
2019-07-18 15:35:00,58.02,58.06,58.01,58.05,97133.0,53.1622,53.1989,53.1531,53.1897,97133.0
2019-07-18 15:40:00,58.06,58.07,58.0,58.03,144018.0,53.1989,53.208,53.1439,53.1714,144018.0
2019-07-18 15:45:00,58.02,58.06,57.98,58.0,159252.0,53.1622,53.1989,53.1256,53.1439,159252.0
2019-07-18 15:50:00,58.0,58.04,57.97,58.04,306201.0,53.1439,53.1805,53.1164,53.1805,306201.0
2019-07-18 15:55:00,58.03,58.14,58.03,58.13,641209.0,53.1714,53.2722,53.1714,53.263,641209.0
2019-07-19 09:30:00,58.31,58.53,58.26,58.38,777174.0,53.4279,53.6295,53.3821,53.4921,777174.0
2019-07-19 09:35:00,58.37,58.47,58.29,58.33,146387.0,53.4829,53.5745,53.4096,53.4463,146387.0
2019-07-19 09:40:00,58.3,58.4,58.26,58.29,67690.0,53.4188,53.5104,53.3821,53.4096,67690.0
2019-07-19 09:45:00,58.3,58.39,58.28,58.31,71409.0,53.4188,53.5012,53.4004,53.4279,71409.0
2019-07-19 09:50:00,58.32,58.39,58.3,58.34,67709.0,53.4371,53.5012,53.4188,53.4554,67709.0
2019-07-19 09:55:00,58.35,58.35,58.27,58.34,89626.0,53.4646,53.4646,53.3913,53.4554,89626.0
2019-07-19 10:00:00,58.35,58.43,58.32,58.37,39927.0,53.4646,53.5379,53.4371,53.4829,39927.0
2019-07-19 10:05:00,58.38,58.38,58.18,58.18,71282.0,53.4921,53.4921,53.3088,53.3088,71282.0
2019-07-19 10:10:00,58.18,58.24,58.17,58.18,81246.0,53.3088,53.3638,53.2997,53.3088,81246.0
2019-07-19 10:15:00,58.17,58.28,58.17,58.26,56286.0,53.2997,53.4004,53.2997,53.3821,56286.0
2019-07-19 10:20:00,58.27,58.28,58.13,58.17,96897.0,53.3913,53.4004,53.263,53.2997,96897.0
2019-07-19 10:25:00,58.17,58.25,58.1,58.19,75397.0,53.2997,53.373,53.2355,53.318,75397.0
2019-07-19 10:30:00,58.2,58.2,58.09,58.09,60023.0,53.3271,53.3271,53.2264,53.2264,60023.0
2019-07-19 10:35:00,58.09,58.12,58.07,58.08,69543.0,53.2264,53.2538,53.208,53.2172,69543.0
2019-07-19 10:40:00,58.08,58.12,58.05,58.11,51701.0,53.2172,53.2538,53.1897,53.2447,51701.0
2019-07-19 10:45:00,58.1,58.12,58.03,58.06,84949.0,53.2355,53.2538,53.1714,53.1989,84949.0
2019-07-19 10:50:00,58.07,58.09,58.05,58.08,79590.0,53.208,53.2264,53.1897,53.2172,79590.0
2019-07-19 10:55:00,58.07,58.16,58.06,58.12,48967.0,53.208,53.2905,53.1989,53.2538,48967.0
2019-07-19 11:00:00,58.11,58.12,58.07,58.08,55233.0,53.2447,53.2538,53.208,53.2172,55233.0
2019-07-19 11:05:00,58.07,58.14,58.05,58.13,64025.0,53.208,53.2722,53.1897,53.263,64025.0
2019-07-19 11:10:00,58.13,58.21,58.12,58.17,65714.0,53.263,53.3363,53.2538,53.2997,65714.0
2019-07-19 11:15:00,58.17,58.2,58.16,58.16,73828.0,53.2997,53.3271,53.2905,53.2905,73828.0
2019-07-19 11:20:00,58.16,58.19,58.08,58.09,76071.0,53.2905,53.318,53.2172,53.2264,76071.0
2019-07-19 11:25:00,58.09,58.1,58.06,58.07,54785.0,53.2264,53.2355,53.1989,53.208,54785.0
2019-07-19 11:30:00,58.07,58.1,58.04,58.09,65353.0,53.208,53.2355,53.1805,53.2264,65353.0
2019-07-19 11:35:00,58.1,58.1,58.0,58.0,89449.0,53.2355,53.2355,53.1439,53.1439,89449.0
2019-07-19 11:40:00,58.01,58.01,57.9,57.91,77905.0,53.1531,53.1531,53.0523,53.0614,77905.0
2019-07-19 11:45:00,57.91,58.04,57.9,58.04,186406.0,53.0614,53.1805,53.0523,53.1805,186406.0
2019-07-19 11:50:00,58.04,58.06,57.99,57.99,78725.0,53.1805,53.1989,53.1347,53.1347,78725.0
2019-07-19 11:55:00,57.99,58.03,57.97,58.02,82792.0,53.1347,53.1714,53.1164,53.1622,82792.0
2019-07-19 12:00:00,58.02,58.05,58.01,58.01,53725.0,53.1622,53.1897,53.1531,53.1531,53725.0
2019-07-19 12:05:00,58.01,58.13,57.99,58.12,63499.0,53.1531,53.263,53.1347,53.2538,63499.0
2019-07-19 12:10:00,58.13,58.16,58.11,58.14,78549.0,53.263,53.2905,53.2447,53.2722,78549.0
2019-07-19 12:15:00,58.14,58.15,58.1,58.1,35581.0,53.2722,53.2813,53.2355,53.2355,35581.0
2019-07-19 12:20:00,58.09,58.11,58.05,58.05,23382.0,53.2264,53.2447,53.1897,53.1897,23382.0
2019-07-19 12:25:00,58.05,58.13,58.05,58.12,61736.0,53.1897,53.263,53.1897,53.2538,61736.0
2019-07-19 12:30:00,58.12,58.17,58.11,58.16,53677.0,53.2538,53.2997,53.2447,53.2905,53677.0
2019-07-19 12:35:00,58.16,58.21,58.16,58.16,74503.0,53.2905,53.3363,53.2905,53.2905,74503.0
2019-07-19 12:40:00,58.16,58.18,58.13,58.16,56840.0,53.2905,53.3088,53.263,53.2905,56840.0
2019-07-19 12:45:00,58.16,58.18,58.12,58.17,34201.0,53.2905,53.3088,53.2538,53.2997,34201.0
2019-07-19 12:50:00,58.16,58.18,58.11,58.12,41140.0,53.2905,53.3088,53.2447,53.2538,41140.0
2019-07-19 12:55:00,58.12,58.13,58.09,58.12,34051.0,53.2538,53.263,53.2264,53.2538,34051.0
2019-07-19 13:00:00,58.12,58.13,58.08,58.08,37905.0,53.2538,53.263,53.2172,53.2172,37905.0
2019-07-19 13:05:00,58.08,58.09,58.01,58.03,36987.0,53.2172,53.2264,53.1531,53.1714,36987.0
2019-07-19 13:10:00,58.03,58.05,58.02,58.04,17387.0,53.1714,53.1897,53.1622,53.1805,17387.0
2019-07-19 13:15:00,58.04,58.05,58.01,58.01,25719.0,53.1805,53.1897,53.1531,53.1531,25719.0
2019-07-19 13:20:00,58.02,58.02,57.98,58.01,34116.0,53.1622,53.1622,53.1256,53.1531,34116.0
2019-07-19 13:25:00,58.01,58.03,58.0,58.01,19210.0,53.1531,53.1714,53.1439,53.1531,19210.0
2019-07-19 13:30:00,58.01,58.04,57.99,58.02,52163.0,53.1531,53.1805,53.1347,53.1622,52163.0
2019-07-19 13:35:00,58.02,58.03,57.94,57.96,138109.0,53.1622,53.1714,53.0889,53.1072,138109.0
2019-07-19 13:40:00,57.95,58.0,57.94,57.97,133007.0,53.0981,53.1439,53.0889,53.1164,133007.0
2019-07-19 13:45:00,57.97,58.06,57.96,58.04,78223.0,53.1164,53.1989,53.1072,53.1805,78223.0
2019-07-19 13:50:00,58.04,58.05,58.01,58.01,44509.0,53.1805,53.1897,53.1531,53.1531,44509.0
2019-07-19 13:55:00,58.01,58.01,57.95,58.01,49154.0,53.1531,53.1531,53.0981,53.1531,49154.0
2019-07-19 14:00:00,58.01,58.05,57.97,57.98,67219.0,53.1531,53.1897,53.1164,53.1256,67219.0
2019-07-19 14:05:00,57.98,58.0,57.85,57.86,73903.0,53.1256,53.1439,53.0065,53.0156,73903.0
2019-07-19 14:10:00,57.85,57.88,57.79,57.85,72630.0,53.0065,53.0339,52.9515,53.0065,72630.0
2019-07-19 14:15:00,57.86,57.87,57.8,57.81,53864.0,53.0156,53.0248,52.9606,52.9698,53864.0
2019-07-19 14:20:00,57.81,57.89,57.8,57.81,91577.0,52.9698,53.0431,52.9606,52.9698,91577.0
2019-07-19 14:25:00,57.81,57.84,57.73,57.73,74525.0,52.9698,52.9973,52.8965,52.8965,74525.0
2019-07-19 14:30:00,57.74,57.81,57.72,57.73,59578.0,52.9057,52.9698,52.8873,52.8965,59578.0
2019-07-19 14:35:00,57.73,57.79,57.72,57.78,80895.0,52.8965,52.9515,52.8873,52.9423,80895.0
2019-07-19 14:40:00,57.78,57.83,57.78,57.81,75328.0,52.9423,52.9881,52.9423,52.9698,75328.0
2019-07-19 14:45:00,57.8,57.85,57.77,57.85,67918.0,52.9606,53.0065,52.9331,53.0065,67918.0
2019-07-19 14:50:00,57.85,57.88,57.83,57.83,52408.0,53.0065,53.0339,52.9881,52.9881,52408.0
2019-07-19 14:55:00,57.83,57.87,57.8,57.84,74375.0,52.9881,53.0248,52.9606,52.9973,74375.0
2019-07-19 15:00:00,57.84,57.84,57.74,57.75,102216.0,52.9973,52.9973,52.9057,52.9148,102216.0
2019-07-19 15:05:00,57.74,57.8,57.73,57.79,83721.0,52.9057,52.9606,52.8965,52.9515,83721.0
2019-07-19 15:10:00,57.78,57.8,57.73,57.77,116648.0,52.9423,52.9606,52.8965,52.9331,116648.0
2019-07-19 15:15:00,57.77,57.8,57.73,57.73,122269.0,52.9331,52.9606,52.8965,52.8965,122269.0
2019-07-19 15:20:00,57.73,57.75,57.65,57.73,117463.0,52.8965,52.9148,52.8232,52.8965,117463.0
2019-07-19 15:25:00,57.74,57.76,57.7,57.71,93809.0,52.9057,52.924,52.869,52.8782,93809.0
2019-07-19 15:30:00,57.72,57.77,57.68,57.73,149901.0,52.8873,52.9331,52.8507,52.8965,149901.0
2019-07-19 15:35:00,57.73,57.77,57.69,57.73,205087.0,52.8965,52.9331,52.8598,52.8965,205087.0
2019-07-19 15:40:00,57.73,57.79,57.71,57.78,196925.0,52.8965,52.9515,52.8782,52.9423,196925.0
2019-07-19 15:45:00,57.78,57.78,57.66,57.69,223368.0,52.9423,52.9423,52.8324,52.8598,223368.0
2019-07-19 15:50:00,57.69,57.73,57.66,57.7,348906.0,52.8598,52.8965,52.8324,52.869,348906.0
2019-07-19 15:55:00,57.7,57.71,57.52,57.56,1111922.0,52.869,52.8782,52.7041,52.7407,1111922.0
2019-07-22 09:30:00,57.88,58.06,57.7,58.06,174911.0,53.0339,53.1989,52.869,53.1989,174911.0
2019-07-22 09:35:00,58.06,58.08,57.75,57.76,74947.0,53.1989,53.2172,52.9148,52.924,74947.0
2019-07-22 09:40:00,57.78,57.78,57.65,57.66,53064.0,52.9423,52.9423,52.8232,52.8324,53064.0
2019-07-22 09:45:00,57.65,57.8,57.64,57.77,109856.0,52.8232,52.9606,52.814,52.9331,109856.0
2019-07-22 09:50:00,57.76,57.82,57.7,57.82,233363.0,52.924,52.979,52.869,52.979,233363.0
2019-07-22 09:55:00,57.82,57.89,57.75,57.84,79584.0,52.979,53.0431,52.9148,52.9973,79584.0
2019-07-22 10:00:00,57.84,57.85,57.7,57.71,110185.0,52.9973,53.0065,52.869,52.8782,110185.0
2019-07-22 10:05:00,57.71,57.75,57.57,57.61,159201.0,52.8782,52.9148,52.7499,52.7865,159201.0
2019-07-22 10:10:00,57.61,57.64,57.55,57.59,76608.0,52.7865,52.814,52.7316,52.7682,76608.0
2019-07-22 10:15:00,57.59,57.65,57.55,57.61,124967.0,52.7682,52.8232,52.7316,52.7865,124967.0
2019-07-22 10:20:00,57.61,57.63,57.55,57.57,115089.0,52.7865,52.8049,52.7316,52.7499,115089.0
2019-07-22 10:25:00,57.56,57.63,57.56,57.6,67951.0,52.7407,52.8049,52.7407,52.7774,67951.0
2019-07-22 10:30:00,57.61,57.7,57.6,57.67,171189.0,52.7865,52.869,52.7774,52.8415,171189.0
2019-07-22 10:35:00,57.66,57.72,57.66,57.7,59475.0,52.8324,52.8873,52.8324,52.869,59475.0
2019-07-22 10:40:00,57.71,57.75,57.61,57.66,171699.0,52.8782,52.9148,52.7865,52.8324,171699.0
2019-07-22 10:45:00,57.67,57.68,57.64,57.67,114058.0,52.8415,52.8507,52.814,52.8415,114058.0
2019-07-22 10:50:00,57.66,57.7,57.6,57.66,64935.0,52.8324,52.869,52.7774,52.8324,64935.0
2019-07-22 10:55:00,57.66,57.69,57.63,57.66,303719.0,52.8324,52.8598,52.8049,52.8324,303719.0
2019-07-22 11:00:00,57.66,57.72,57.63,57.66,73989.0,52.8324,52.8873,52.8049,52.8324,73989.0
2019-07-22 11:05:00,57.66,57.76,57.66,57.75,70269.0,52.8324,52.924,52.8324,52.9148,70269.0
2019-07-22 11:10:00,57.76,57.78,57.71,57.77,83998.0,52.924,52.9423,52.8782,52.9331,83998.0
2019-07-22 11:15:00,57.76,57.8,57.74,57.79,89005.0,52.924,52.9606,52.9057,52.9515,89005.0
2019-07-22 11:20:00,57.79,57.8,57.71,57.75,82464.0,52.9515,52.9606,52.8782,52.9148,82464.0
2019-07-22 11:25:00,57.75,57.81,57.75,57.81,63867.0,52.9148,52.9698,52.9148,52.9698,63867.0
2019-07-22 11:30:00,57.8,57.83,57.77,57.82,76258.0,52.9606,52.9881,52.9331,52.979,76258.0
2019-07-22 11:35:00,57.81,57.87,57.81,57.87,62334.0,52.9698,53.0248,52.9698,53.0248,62334.0
2019-07-22 11:40:00,57.87,57.89,57.84,57.84,57056.0,53.0248,53.0431,52.9973,52.9973,57056.0
2019-07-22 11:45:00,57.84,57.89,57.84,57.84,42364.0,52.9973,53.0431,52.9973,52.9973,42364.0
2019-07-22 11:50:00,57.84,57.9,57.83,57.88,68283.0,52.9973,53.0523,52.9881,53.0339,68283.0
2019-07-22 11:55:00,57.89,57.9,57.84,57.85,48403.0,53.0431,53.0523,52.9973,53.0065,48403.0
2019-07-22 12:00:00,57.85,57.86,57.71,57.75,70659.0,53.0065,53.0156,52.8782,52.9148,70659.0
2019-07-22 12:05:00,57.75,57.75,57.71,57.73,47295.0,52.9148,52.9148,52.8782,52.8965,47295.0
2019-07-22 12:10:00,57.73,57.81,57.72,57.79,80961.0,52.8965,52.9698,52.8873,52.9515,80961.0
2019-07-22 12:15:00,57.78,57.83,57.76,57.81,40487.0,52.9423,52.9881,52.924,52.9698,40487.0
2019-07-22 12:20:00,57.81,57.89,57.79,57.87,65998.0,52.9698,53.0431,52.9515,53.0248,65998.0
2019-07-22 12:25:00,57.87,57.88,57.82,57.82,37132.0,53.0248,53.0339,52.979,52.979,37132.0
2019-07-22 12:30:00,57.83,57.86,57.79,57.79,60422.0,52.9881,53.0156,52.9515,52.9515,60422.0
2019-07-22 12:35:00,57.79,57.82,57.76,57.77,45402.0,52.9515,52.979,52.924,52.9331,45402.0
2019-07-22 12:40:00,57.78,57.79,57.75,57.75,27177.0,52.9423,52.9515,52.9148,52.9148,27177.0
2019-07-22 12:45:00,57.75,57.83,57.74,57.8,49962.0,52.9148,52.9881,52.9057,52.9606,49962.0
2019-07-22 12:50:00,57.79,57.8,57.77,57.77,20642.0,52.9515,52.9606,52.9331,52.9331,20642.0
2019-07-22 12:55:00,57.77,57.78,57.73,57.75,91695.0,52.9331,52.9423,52.8965,52.9148,91695.0
2019-07-22 13:00:00,57.76,57.76,57.68,57.7,231041.0,52.924,52.924,52.8507,52.869,231041.0
2019-07-22 13:05:00,57.7,57.73,57.69,57.72,42639.0,52.869,52.8965,52.8598,52.8873,42639.0
2019-07-22 13:10:00,57.72,57.75,57.71,57.75,44722.0,52.8873,52.9148,52.8782,52.9148,44722.0
2019-07-22 13:15:00,57.75,57.76,57.71,57.72,70631.0,52.9148,52.924,52.8782,52.8873,70631.0
2019-07-22 13:20:00,57.73,57.73,57.69,57.69,28106.0,52.8965,52.8965,52.8598,52.8598,28106.0
2019-07-22 13:25:00,57.7,57.74,57.69,57.7,42971.0,52.869,52.9057,52.8598,52.869,42971.0
2019-07-22 13:30:00,57.7,57.76,57.69,57.75,62454.0,52.869,52.924,52.8598,52.9148,62454.0
2019-07-22 13:35:00,57.76,57.76,57.74,57.75,56553.0,52.924,52.924,52.9057,52.9148,56553.0
2019-07-22 13:40:00,57.76,57.76,57.71,57.72,61212.0,52.924,52.924,52.8782,52.8873,61212.0
2019-07-22 13:45:00,57.72,57.76,57.71,57.74,62949.0,52.8873,52.924,52.8782,52.9057,62949.0
2019-07-22 13:50:00,57.74,57.76,57.74,57.75,76556.0,52.9057,52.924,52.9057,52.9148,76556.0
2019-07-22 13:55:00,57.75,57.79,57.74,57.75,60065.0,52.9148,52.9515,52.9057,52.9148,60065.0
2019-07-22 14:00:00,57.74,57.78,57.72,57.72,157559.0,52.9057,52.9423,52.8873,52.8873,157559.0
2019-07-22 14:05:00,57.73,57.75,57.69,57.69,31808.0,52.8965,52.9148,52.8598,52.8598,31808.0
2019-07-22 14:10:00,57.7,57.7,57.65,57.69,38082.0,52.869,52.869,52.8232,52.8598,38082.0
2019-07-22 14:15:00,57.69,57.69,57.66,57.66,33426.0,52.8598,52.8598,52.8324,52.8324,33426.0
2019-07-22 14:20:00,57.66,57.71,57.66,57.69,45591.0,52.8324,52.8782,52.8324,52.8598,45591.0
2019-07-22 14:25:00,57.69,57.7,57.66,57.69,50353.0,52.8598,52.869,52.8324,52.8598,50353.0
2019-07-22 14:30:00,57.68,57.69,57.66,57.68,35669.0,52.8507,52.8598,52.8324,52.8507,35669.0
2019-07-22 14:35:00,57.67,57.68,57.64,57.66,47606.0,52.8415,52.8507,52.814,52.8324,47606.0
2019-07-22 14:40:00,57.66,57.67,57.63,57.64,31022.0,52.8324,52.8415,52.8049,52.814,31022.0
2019-07-22 14:45:00,57.64,57.66,57.63,57.65,49786.0,52.814,52.8324,52.8049,52.8232,49786.0
2019-07-22 14:50:00,57.65,57.68,57.64,57.66,43617.0,52.8232,52.8507,52.814,52.8324,43617.0
2019-07-22 14:55:00,57.67,57.7,57.66,57.7,53462.0,52.8415,52.869,52.8324,52.869,53462.0
2019-07-22 15:00:00,57.7,57.79,57.69,57.74,78638.0,52.869,52.9515,52.8598,52.9057,78638.0
2019-07-22 15:05:00,57.75,57.78,57.72,57.72,52141.0,52.9148,52.9423,52.8873,52.8873,52141.0
2019-07-22 15:10:00,57.72,57.72,57.66,57.66,42142.0,52.8873,52.8873,52.8324,52.8324,42142.0
2019-07-22 15:15:00,57.66,57.71,57.66,57.71,64641.0,52.8324,52.8782,52.8324,52.8782,64641.0
2019-07-22 15:20:00,57.71,57.72,57.62,57.63,61464.0,52.8782,52.8873,52.7957,52.8049,61464.0
2019-07-22 15:25:00,57.63,57.67,57.63,57.66,53232.0,52.8049,52.8415,52.8049,52.8324,53232.0
2019-07-22 15:30:00,57.66,57.66,57.58,57.59,78866.0,52.8324,52.8324,52.7591,52.7682,78866.0
2019-07-22 15:35:00,57.59,57.61,57.58,57.6,59159.0,52.7682,52.7865,52.7591,52.7774,59159.0
2019-07-22 15:40:00,57.59,57.64,57.58,57.61,104766.0,52.7682,52.814,52.7591,52.7865,104766.0
2019-07-22 15:45:00,57.6,57.63,57.58,57.62,84482.0,52.7774,52.8049,52.7591,52.7957,84482.0
2019-07-22 15:50:00,57.61,57.66,57.59,57.64,200342.0,52.7865,52.8324,52.7682,52.814,200342.0
2019-07-22 15:55:00,57.65,57.68,57.59,57.61,389229.0,52.8232,52.8507,52.7682,52.7865,389229.0
2019-07-23 09:30:00,58.06,58.14,57.94,58.03,172490.0,53.1989,53.2722,53.0889,53.1714,172490.0
2019-07-23 09:35:00,58.04,58.05,57.94,57.94,42999.0,53.1805,53.1897,53.0889,53.0889,42999.0
2019-07-23 09:40:00,57.94,57.95,57.8,57.81,65221.0,53.0889,53.0981,52.9606,52.9698,65221.0
2019-07-23 09:45:00,57.81,57.82,57.65,57.72,51912.0,52.9698,52.979,52.8232,52.8873,51912.0
2019-07-23 09:50:00,57.71,57.75,57.63,57.75,61034.0,52.8782,52.9148,52.8049,52.9148,61034.0
2019-07-23 09:55:00,57.75,57.75,57.66,57.73,49750.0,52.9148,52.9148,52.8324,52.8965,49750.0
2019-07-23 10:00:00,57.73,57.8,57.65,57.77,72080.0,52.8965,52.9606,52.8232,52.9331,72080.0
2019-07-23 10:05:00,57.77,57.82,57.74,57.78,79585.0,52.9331,52.979,52.9057,52.9423,79585.0
2019-07-23 10:10:00,57.77,57.81,57.74,57.8,44642.0,52.9331,52.9698,52.9057,52.9606,44642.0
2019-07-23 10:15:00,57.8,57.87,57.79,57.8,68100.0,52.9606,53.0248,52.9515,52.9606,68100.0
2019-07-23 10:20:00,57.8,57.84,57.78,57.8,77281.0,52.9606,52.9973,52.9423,52.9606,77281.0
2019-07-23 10:25:00,57.8,57.84,57.8,57.8,21064.0,52.9606,52.9973,52.9606,52.9606,21064.0
2019-07-23 10:30:00,57.8,57.89,57.77,57.87,72711.0,52.9606,53.0431,52.9331,53.0248,72711.0
2019-07-23 10:35:00,57.87,57.89,57.83,57.88,31533.0,53.0248,53.0431,52.9881,53.0339,31533.0
2019-07-23 10:40:00,57.89,57.9,57.85,57.86,33831.0,53.0431,53.0523,53.0065,53.0156,33831.0
2019-07-23 10:45:00,57.87,57.88,57.84,57.86,38133.0,53.0248,53.0339,52.9973,53.0156,38133.0
2019-07-23 10:50:00,57.86,57.87,57.83,57.87,28339.0,53.0156,53.0248,52.9881,53.0248,28339.0
2019-07-23 10:55:00,57.87,57.94,57.86,57.93,35668.0,53.0248,53.0889,53.0156,53.0798,35668.0
2019-07-23 11:00:00,57.93,57.93,57.89,57.89,34418.0,53.0798,53.0798,53.0431,53.0431,34418.0
2019-07-23 11:05:00,57.89,57.9,57.87,57.9,29580.0,53.0431,53.0523,53.0248,53.0523,29580.0
2019-07-23 11:10:00,57.9,57.93,57.89,57.91,19812.0,53.0523,53.0798,53.0431,53.0614,19812.0
2019-07-23 11:15:00,57.92,57.93,57.91,57.93,17976.0,53.0706,53.0798,53.0614,53.0798,17976.0
2019-07-23 11:20:00,57.93,57.95,57.91,57.94,36540.0,53.0798,53.0981,53.0614,53.0889,36540.0
2019-07-23 11:25:00,57.93,57.94,57.85,57.88,43771.0,53.0798,53.0889,53.0065,53.0339,43771.0
2019-07-23 11:30:00,57.88,57.88,57.81,57.83,32284.0,53.0339,53.0339,52.9698,52.9881,32284.0
2019-07-23 11:35:00,57.84,57.84,57.78,57.82,29327.0,52.9973,52.9973,52.9423,52.979,29327.0
2019-07-23 11:40:00,57.82,57.85,57.8,57.82,45172.0,52.979,53.0065,52.9606,52.979,45172.0
2019-07-23 11:45:00,57.82,57.82,57.78,57.8,26889.0,52.979,52.979,52.9423,52.9606,26889.0
2019-07-23 11:50:00,57.8,57.82,57.78,57.8,43706.0,52.9606,52.979,52.9423,52.9606,43706.0
2019-07-23 11:55:00,57.8,57.81,57.76,57.79,24304.0,52.9606,52.9698,52.924,52.9515,24304.0
2019-07-23 12:00:00,57.78,57.8,57.71,57.74,46205.0,52.9423,52.9606,52.8782,52.9057,46205.0
2019-07-23 12:05:00,57.74,57.79,57.73,57.77,23009.0,52.9057,52.9515,52.8965,52.9331,23009.0
2019-07-23 12:10:00,57.77,57.79,57.74,57.79,30383.0,52.9331,52.9515,52.9057,52.9515,30383.0
2019-07-23 12:15:00,57.78,57.79,57.73,57.74,55835.0,52.9423,52.9515,52.8965,52.9057,55835.0
2019-07-23 12:20:00,57.74,57.76,57.68,57.7,49619.0,52.9057,52.924,52.8507,52.869,49619.0
2019-07-23 12:25:00,57.69,57.7,57.57,57.58,58511.0,52.8598,52.869,52.7499,52.7591,58511.0
2019-07-23 12:30:00,57.57,57.58,57.51,57.55,70875.0,52.7499,52.7591,52.6949,52.7316,70875.0
2019-07-23 12:35:00,57.55,57.61,57.54,57.57,45546.0,52.7316,52.7865,52.7224,52.7499,45546.0
2019-07-23 12:40:00,57.56,57.59,57.55,57.59,47280.0,52.7407,52.7682,52.7316,52.7682,47280.0
2019-07-23 12:45:00,57.59,57.59,57.54,57.58,51640.0,52.7682,52.7682,52.7224,52.7591,51640.0
2019-07-23 12:50:00,57.59,57.6,57.53,57.54,90855.0,52.7682,52.7774,52.7132,52.7224,90855.0
2019-07-23 12:55:00,57.54,57.56,57.5,57.54,136015.0,52.7224,52.7407,52.6858,52.7224,136015.0
2019-07-23 13:00:00,57.53,57.54,57.47,57.48,57711.0,52.7132,52.7224,52.6583,52.6674,57711.0
2019-07-23 13:05:00,57.48,57.51,57.48,57.48,63320.0,52.6674,52.6949,52.6674,52.6674,63320.0
2019-07-23 13:10:00,57.48,57.54,57.46,57.54,56498.0,52.6674,52.7224,52.6491,52.7224,56498.0
2019-07-23 13:15:00,57.53,57.56,57.53,57.54,44635.0,52.7132,52.7407,52.7132,52.7224,44635.0
2019-07-23 13:20:00,57.53,57.54,57.5,57.54,46599.0,52.7132,52.7224,52.6858,52.7224,46599.0
2019-07-23 13:25:00,57.54,57.58,57.51,57.55,95362.0,52.7224,52.7591,52.6949,52.7316,95362.0
2019-07-23 13:30:00,57.55,57.6,57.55,57.59,53401.0,52.7316,52.7774,52.7316,52.7682,53401.0
2019-07-23 13:35:00,57.58,57.61,57.56,57.61,64430.0,52.7591,52.7865,52.7407,52.7865,64430.0
2019-07-23 13:40:00,57.61,57.75,57.6,57.71,102569.0,52.7865,52.9148,52.7774,52.8782,102569.0
2019-07-23 13:45:00,57.71,57.73,57.66,57.71,50105.0,52.8782,52.8965,52.8324,52.8782,50105.0
2019-07-23 13:50:00,57.7,57.74,57.67,57.72,42008.0,52.869,52.9057,52.8415,52.8873,42008.0
2019-07-23 13:55:00,57.72,57.78,57.71,57.74,76626.0,52.8873,52.9423,52.8782,52.9057,76626.0
2019-07-23 14:00:00,57.75,57.76,57.67,57.69,125269.0,52.9148,52.924,52.8415,52.8598,125269.0
2019-07-23 14:05:00,57.69,57.69,57.6,57.61,48606.0,52.8598,52.8598,52.7774,52.7865,48606.0
2019-07-23 14:10:00,57.61,57.63,57.56,57.58,85312.0,52.7865,52.8049,52.7407,52.7591,85312.0
2019-07-23 14:15:00,57.59,57.59,57.56,57.58,40652.0,52.7682,52.7682,52.7407,52.7591,40652.0
2019-07-23 14:20:00,57.58,57.62,57.58,57.59,62470.0,52.7591,52.7957,52.7591,52.7682,62470.0
2019-07-23 14:25:00,57.59,57.61,57.56,57.59,38107.0,52.7682,52.7865,52.7407,52.7682,38107.0
2019-07-23 14:30:00,57.59,57.6,57.57,57.6,49376.0,52.7682,52.7774,52.7499,52.7774,49376.0
2019-07-23 14:35:00,57.6,57.61,57.56,57.57,52803.0,52.7774,52.7865,52.7407,52.7499,52803.0
2019-07-23 14:40:00,57.57,57.63,57.55,57.61,49954.0,52.7499,52.8049,52.7316,52.7865,49954.0
2019-07-23 14:45:00,57.62,57.62,57.58,57.61,38035.0,52.7957,52.7957,52.7591,52.7865,38035.0
2019-07-23 14:50:00,57.6,57.66,57.59,57.63,57630.0,52.7774,52.8324,52.7682,52.8049,57630.0
2019-07-23 14:55:00,57.64,57.68,57.64,57.67,44728.0,52.814,52.8507,52.814,52.8415,44728.0
2019-07-23 15:00:00,57.67,57.67,57.61,57.63,73882.0,52.8415,52.8415,52.7865,52.8049,73882.0
2019-07-23 15:05:00,57.62,57.66,57.62,57.62,61841.0,52.7957,52.8324,52.7957,52.7957,61841.0
2019-07-23 15:10:00,57.62,57.64,57.61,57.63,64038.0,52.7957,52.814,52.7865,52.8049,64038.0
2019-07-23 15:15:00,57.63,57.64,57.57,57.59,109944.0,52.8049,52.814,52.7499,52.7682,109944.0
2019-07-23 15:20:00,57.59,57.59,57.51,57.52,209632.0,52.7682,52.7682,52.6949,52.7041,209632.0
2019-07-23 15:25:00,57.52,57.52,57.47,57.5,260357.0,52.7041,52.7041,52.6583,52.6858,260357.0
2019-07-23 15:30:00,57.5,57.56,57.5,57.52,233137.0,52.6858,52.7407,52.6858,52.7041,233137.0
2019-07-23 15:35:00,57.51,57.52,57.48,57.48,231653.0,52.6949,52.7041,52.6674,52.6674,231653.0
2019-07-23 15:40:00,57.49,57.52,57.48,57.51,241220.0,52.6766,52.7041,52.6674,52.6949,241220.0
2019-07-23 15:45:00,57.51,57.51,57.47,57.5,241551.0,52.6949,52.6949,52.6583,52.6858,241551.0
2019-07-23 15:50:00,57.49,57.51,57.47,57.5,302753.0,52.6766,52.6949,52.6583,52.6858,302753.0
2019-07-23 15:55:00,57.5,57.51,57.44,57.46,596609.0,52.6858,52.6949,52.6308,52.6491,596609.0
2019-07-24 09:30:00,57.45,57.66,57.45,57.66,192002.0,52.6399,52.8324,52.6399,52.8324,192002.0
2019-07-24 09:35:00,57.67,57.75,57.62,57.74,96579.0,52.8415,52.9148,52.7957,52.9057,96579.0
2019-07-24 09:40:00,57.74,57.74,57.64,57.68,61251.0,52.9057,52.9057,52.814,52.8507,61251.0
2019-07-24 09:45:00,57.69,57.77,57.68,57.72,78142.0,52.8598,52.9331,52.8507,52.8873,78142.0
2019-07-24 09:50:00,57.73,57.76,57.67,57.68,181309.0,52.8965,52.924,52.8415,52.8507,181309.0
2019-07-24 09:55:00,57.67,57.71,57.64,57.67,101333.0,52.8415,52.8782,52.814,52.8415,101333.0
2019-07-24 10:00:00,57.67,57.68,57.6,57.67,80483.0,52.8415,52.8507,52.7774,52.8415,80483.0
2019-07-24 10:05:00,57.68,57.7,57.62,57.64,81090.0,52.8507,52.869,52.7957,52.814,81090.0
2019-07-24 10:10:00,57.64,57.64,57.54,57.58,113400.0,52.814,52.814,52.7224,52.7591,113400.0
2019-07-24 10:15:00,57.58,57.62,57.5,57.51,63818.0,52.7591,52.7957,52.6858,52.6949,63818.0
2019-07-24 10:20:00,57.5,57.54,57.42,57.42,103109.0,52.6858,52.7224,52.6125,52.6125,103109.0
2019-07-24 10:25:00,57.42,57.46,57.41,57.44,81707.0,52.6125,52.6491,52.6033,52.6308,81707.0
2019-07-24 10:30:00,57.45,57.52,57.44,57.47,80697.0,52.6399,52.7041,52.6308,52.6583,80697.0
2019-07-24 10:35:00,57.48,57.56,57.45,57.54,133712.0,52.6674,52.7407,52.6399,52.7224,133712.0
2019-07-24 10:40:00,57.54,57.58,57.52,57.58,88470.0,52.7224,52.7591,52.7041,52.7591,88470.0
2019-07-24 10:45:00,57.58,57.63,57.56,57.57,91890.0,52.7591,52.8049,52.7407,52.7499,91890.0
2019-07-24 10:50:00,57.57,57.57,57.5,57.54,80058.0,52.7499,52.7499,52.6858,52.7224,80058.0
2019-07-24 10:55:00,57.55,57.55,57.48,57.54,80317.0,52.7316,52.7316,52.6674,52.7224,80317.0
2019-07-24 11:00:00,57.54,57.59,57.47,57.49,141680.0,52.7224,52.7682,52.6583,52.6766,141680.0
2019-07-24 11:05:00,57.48,57.49,57.4,57.43,109486.0,52.6674,52.6766,52.5941,52.6216,109486.0
2019-07-24 11:10:00,57.43,57.44,57.38,57.4,91430.0,52.6216,52.6308,52.5758,52.5941,91430.0
2019-07-24 11:15:00,57.39,57.45,57.39,57.42,68182.0,52.585,52.6399,52.585,52.6125,68182.0
2019-07-24 11:20:00,57.43,57.44,57.38,57.41,57056.0,52.6216,52.6308,52.5758,52.6033,57056.0
2019-07-24 11:25:00,57.41,57.45,57.38,57.44,60393.0,52.6033,52.6399,52.5758,52.6308,60393.0
2019-07-24 11:30:00,57.44,57.47,57.41,57.42,57800.0,52.6308,52.6583,52.6033,52.6125,57800.0
2019-07-24 11:35:00,57.42,57.46,57.4,57.45,93265.0,52.6125,52.6491,52.5941,52.6399,93265.0
2019-07-24 11:40:00,57.45,57.45,57.4,57.43,63176.0,52.6399,52.6399,52.5941,52.6216,63176.0
2019-07-24 11:45:00,57.43,57.5,57.43,57.5,122107.0,52.6216,52.6858,52.6216,52.6858,122107.0
2019-07-24 11:50:00,57.49,57.5,57.46,57.46,46459.0,52.6766,52.6858,52.6491,52.6491,46459.0
2019-07-24 11:55:00,57.47,57.48,57.43,57.44,69189.0,52.6583,52.6674,52.6216,52.6308,69189.0
2019-07-24 12:00:00,57.45,57.54,57.44,57.52,99450.0,52.6399,52.7224,52.6308,52.7041,99450.0
2019-07-24 12:05:00,57.51,57.56,57.51,57.55,65181.0,52.6949,52.7407,52.6949,52.7316,65181.0
2019-07-24 12:10:00,57.55,57.61,57.55,57.6,82015.0,52.7316,52.7865,52.7316,52.7774,82015.0
2019-07-24 12:15:00,57.6,57.71,57.59,57.71,225305.0,52.7774,52.8782,52.7682,52.8782,225305.0
2019-07-24 12:20:00,57.71,57.8,57.7,57.8,137011.0,52.8782,52.9606,52.869,52.9606,137011.0
2019-07-24 12:25:00,57.8,57.81,57.72,57.8,189776.0,52.9606,52.9698,52.8873,52.9606,189776.0
2019-07-24 12:30:00,57.8,57.85,57.77,57.8,100752.0,52.9606,53.0065,52.9331,52.9606,100752.0
2019-07-24 12:35:00,57.8,57.86,57.8,57.82,157109.0,52.9606,53.0156,52.9606,52.979,157109.0
2019-07-24 12:40:00,57.81,57.95,57.81,57.94,140874.0,52.9698,53.0981,52.9698,53.0889,140874.0
2019-07-24 12:45:00,57.94,57.99,57.89,57.91,148268.0,53.0889,53.1347,53.0431,53.0614,148268.0
2019-07-24 12:50:00,57.92,57.96,57.9,57.94,71426.0,53.0706,53.1072,53.0523,53.0889,71426.0
2019-07-24 12:55:00,57.94,58.0,57.93,57.97,102139.0,53.0889,53.1439,53.0798,53.1164,102139.0
2019-07-24 13:00:00,57.97,57.99,57.92,57.96,63099.0,53.1164,53.1347,53.0706,53.1072,63099.0
2019-07-24 13:05:00,57.96,58.0,57.95,57.99,54333.0,53.1072,53.1439,53.0981,53.1347,54333.0
2019-07-24 13:10:00,57.98,58.0,57.96,57.98,50610.0,53.1256,53.1439,53.1072,53.1256,50610.0
2019-07-24 13:15:00,57.98,58.0,57.97,57.98,54721.0,53.1256,53.1439,53.1164,53.1256,54721.0
2019-07-24 13:20:00,57.98,57.99,57.96,57.98,46171.0,53.1256,53.1347,53.1072,53.1256,46171.0
2019-07-24 13:25:00,57.98,58.06,57.97,58.05,110572.0,53.1256,53.1989,53.1164,53.1897,110572.0
2019-07-24 13:30:00,58.06,58.06,58.01,58.02,63865.0,53.1989,53.1989,53.1531,53.1622,63865.0
2019-07-24 13:35:00,58.01,58.03,57.97,57.98,61597.0,53.1531,53.1714,53.1164,53.1256,61597.0
2019-07-24 13:40:00,57.98,57.99,57.97,57.98,30906.0,53.1256,53.1347,53.1164,53.1256,30906.0
2019-07-24 13:45:00,57.98,58.0,57.94,57.99,61903.0,53.1256,53.1439,53.0889,53.1347,61903.0
2019-07-24 13:50:00,57.99,58.03,57.97,57.98,59620.0,53.1347,53.1714,53.1164,53.1256,59620.0
2019-07-24 13:55:00,57.98,58.02,57.97,58.02,55290.0,53.1256,53.1622,53.1164,53.1622,55290.0
2019-07-24 14:00:00,58.02,58.1,57.99,58.1,61673.0,53.1622,53.2355,53.1347,53.2355,61673.0
2019-07-24 14:05:00,58.1,58.1,58.05,58.09,70784.0,53.2355,53.2355,53.1897,53.2264,70784.0
2019-07-24 14:10:00,58.09,58.12,58.08,58.1,75651.0,53.2264,53.2538,53.2172,53.2355,75651.0
2019-07-24 14:15:00,58.1,58.12,58.07,58.08,80097.0,53.2355,53.2538,53.208,53.2172,80097.0
2019-07-24 14:20:00,58.08,58.09,58.05,58.05,65893.0,53.2172,53.2264,53.1897,53.1897,65893.0
2019-07-24 14:25:00,58.05,58.11,58.05,58.11,55943.0,53.1897,53.2447,53.1897,53.2447,55943.0
2019-07-24 14:30:00,58.1,58.15,58.09,58.13,73335.0,53.2355,53.2813,53.2264,53.263,73335.0
2019-07-24 14:35:00,58.13,58.13,58.11,58.13,80201.0,53.263,53.263,53.2447,53.263,80201.0
2019-07-24 14:40:00,58.13,58.15,58.12,58.14,72871.0,53.263,53.2813,53.2538,53.2722,72871.0
2019-07-24 14:45:00,58.14,58.16,58.13,58.14,74177.0,53.2722,53.2905,53.263,53.2722,74177.0
2019-07-24 14:50:00,58.14,58.17,58.1,58.17,97587.0,53.2722,53.2997,53.2355,53.2997,97587.0
2019-07-24 14:55:00,58.17,58.21,58.1,58.11,168881.0,53.2997,53.3363,53.2355,53.2447,168881.0
2019-07-24 15:00:00,58.11,58.11,58.03,58.03,80903.0,53.2447,53.2447,53.1714,53.1714,80903.0
2019-07-24 15:05:00,58.03,58.08,58.02,58.08,76005.0,53.1714,53.2172,53.1622,53.2172,76005.0
2019-07-24 15:10:00,58.08,58.14,58.07,58.14,170194.0,53.2172,53.2722,53.208,53.2722,170194.0
2019-07-24 15:15:00,58.14,58.15,58.09,58.1,95529.0,53.2722,53.2813,53.2264,53.2355,95529.0
2019-07-24 15:20:00,58.1,58.13,58.08,58.13,94205.0,53.2355,53.263,53.2172,53.263,94205.0
2019-07-24 15:25:00,58.13,58.15,58.1,58.15,97606.0,53.263,53.2813,53.2355,53.2813,97606.0
2019-07-24 15:30:00,58.15,58.18,58.13,58.18,152797.0,53.2813,53.3088,53.263,53.3088,152797.0
2019-07-24 15:35:00,58.18,58.2,58.15,58.19,177665.0,53.3088,53.3271,53.2813,53.318,177665.0
2019-07-24 15:40:00,58.19,58.22,58.15,58.18,162019.0,53.318,53.3455,53.2813,53.3088,162019.0
2019-07-24 15:45:00,58.18,58.2,58.16,58.19,133590.0,53.3088,53.3271,53.2905,53.318,133590.0
2019-07-24 15:50:00,58.19,58.19,58.13,58.16,271803.0,53.318,53.318,53.263,53.2905,271803.0
2019-07-24 15:55:00,58.16,58.18,58.1,58.12,600302.0,53.2905,53.3088,53.2355,53.2538,600302.0
2019-07-25 09:30:00,58.37,58.42,58.08,58.25,307663.0,53.4829,53.5287,53.2172,53.373,307663.0
2019-07-25 09:35:00,58.24,58.25,58.09,58.13,73469.0,53.3638,53.373,53.2264,53.263,73469.0
2019-07-25 09:40:00,58.12,58.21,58.09,58.15,131656.0,53.2538,53.3363,53.2264,53.2813,131656.0
2019-07-25 09:45:00,58.14,58.19,58.12,58.15,102105.0,53.2722,53.318,53.2538,53.2813,102105.0
2019-07-25 09:50:00,58.15,58.17,58.14,58.16,126410.0,53.2813,53.2997,53.2722,53.2905,126410.0
2019-07-25 09:55:00,58.16,58.34,58.15,58.34,100143.0,53.2905,53.4554,53.2813,53.4554,100143.0
2019-07-25 10:00:00,58.34,58.47,58.31,58.47,177668.0,53.4554,53.5745,53.4279,53.5745,177668.0
2019-07-25 10:05:00,58.46,58.52,58.44,58.48,185680.0,53.5654,53.6204,53.5471,53.5837,185680.0
2019-07-25 10:10:00,58.49,58.63,58.49,58.52,157178.0,53.5929,53.7211,53.5929,53.6204,157178.0
2019-07-25 10:15:00,58.53,58.57,58.46,58.47,107681.0,53.6295,53.6662,53.5654,53.5745,107681.0
2019-07-25 10:20:00,58.47,58.47,58.3,58.32,98192.0,53.5745,53.5745,53.4188,53.4371,98192.0
2019-07-25 10:25:00,58.32,58.39,58.24,58.38,93419.0,53.4371,53.5012,53.3638,53.4921,93419.0
2019-07-25 10:30:00,58.39,58.44,58.38,58.44,35160.0,53.5012,53.5471,53.4921,53.5471,35160.0
2019-07-25 10:35:00,58.44,58.55,58.43,58.53,45949.0,53.5471,53.6478,53.5379,53.6295,45949.0
2019-07-25 10:40:00,58.54,58.55,58.49,58.53,50141.0,53.6387,53.6478,53.5929,53.6295,50141.0
2019-07-25 10:45:00,58.54,58.55,58.45,58.47,36736.0,53.6387,53.6478,53.5562,53.5745,36736.0
2019-07-25 10:50:00,58.47,58.5,58.4,58.45,102815.0,53.5745,53.602,53.5104,53.5562,102815.0
2019-07-25 10:55:00,58.46,58.52,58.45,58.46,49779.0,53.5654,53.6204,53.5562,53.5654,49779.0
2019-07-25 11:00:00,58.45,58.52,58.45,58.49,43230.0,53.5562,53.6204,53.5562,53.5929,43230.0
2019-07-25 11:05:00,58.48,58.5,58.45,58.5,63968.0,53.5837,53.602,53.5562,53.602,63968.0
2019-07-25 11:10:00,58.5,58.58,58.49,58.5,57340.0,53.602,53.6753,53.5929,53.602,57340.0
2019-07-25 11:15:00,58.5,58.5,58.41,58.41,64389.0,53.602,53.602,53.5196,53.5196,64389.0
2019-07-25 11:20:00,58.41,58.47,58.39,58.46,60009.0,53.5196,53.5745,53.5012,53.5654,60009.0
2019-07-25 11:25:00,58.48,58.52,58.44,58.48,56955.0,53.5837,53.6204,53.5471,53.5837,56955.0
2019-07-25 11:30:00,58.47,58.54,58.46,58.53,71518.0,53.5745,53.6387,53.5654,53.6295,71518.0
2019-07-25 11:35:00,58.53,58.53,58.45,58.5,169753.0,53.6295,53.6295,53.5562,53.602,169753.0
2019-07-25 11:40:00,58.5,58.53,58.45,58.46,34726.0,53.602,53.6295,53.5562,53.5654,34726.0
2019-07-25 11:45:00,58.47,58.48,58.39,58.41,47185.0,53.5745,53.5837,53.5012,53.5196,47185.0
2019-07-25 11:50:00,58.41,58.42,58.38,58.41,56849.0,53.5196,53.5287,53.4921,53.5196,56849.0
2019-07-25 11:55:00,58.41,58.42,58.39,58.4,49884.0,53.5196,53.5287,53.5012,53.5104,49884.0
2019-07-25 12:00:00,58.4,58.41,58.35,58.35,59360.0,53.5104,53.5196,53.4646,53.4646,59360.0
2019-07-25 12:05:00,58.35,58.39,58.34,58.36,38810.0,53.4646,53.5012,53.4554,53.4738,38810.0
2019-07-25 12:10:00,58.37,58.41,58.36,58.39,34564.0,53.4829,53.5196,53.4738,53.5012,34564.0
2019-07-25 12:15:00,58.39,58.42,58.38,58.4,42118.0,53.5012,53.5287,53.4921,53.5104,42118.0
2019-07-25 12:20:00,58.41,58.42,58.38,58.39,52619.0,53.5196,53.5287,53.4921,53.5012,52619.0
2019-07-25 12:25:00,58.39,58.41,58.35,58.36,34286.0,53.5012,53.5196,53.4646,53.4738,34286.0
2019-07-25 12:30:00,58.35,58.37,58.33,58.36,64900.0,53.4646,53.4829,53.4463,53.4738,64900.0
2019-07-25 12:35:00,58.36,58.37,58.23,58.24,118212.0,53.4738,53.4829,53.3546,53.3638,118212.0
2019-07-25 12:40:00,58.23,58.23,58.13,58.17,60009.0,53.3546,53.3546,53.263,53.2997,60009.0
2019-07-25 12:45:00,58.16,58.23,58.15,58.2,44365.0,53.2905,53.3546,53.2813,53.3271,44365.0
2019-07-25 12:50:00,58.21,58.22,58.11,58.15,75569.0,53.3363,53.3455,53.2447,53.2813,75569.0
2019-07-25 12:55:00,58.15,58.18,58.14,58.14,49734.0,53.2813,53.3088,53.2722,53.2722,49734.0
2019-07-25 13:00:00,58.13,58.15,58.09,58.13,60024.0,53.263,53.2813,53.2264,53.263,60024.0
2019-07-25 13:05:00,58.13,58.26,58.13,58.25,42378.0,53.263,53.3821,53.263,53.373,42378.0
2019-07-25 13:10:00,58.24,58.26,58.18,58.21,86794.0,53.3638,53.3821,53.3088,53.3363,86794.0
2019-07-25 13:15:00,58.22,58.24,58.21,58.23,28740.0,53.3455,53.3638,53.3363,53.3546,28740.0
2019-07-25 13:20:00,58.22,58.24,58.19,58.23,33643.0,53.3455,53.3638,53.318,53.3546,33643.0
2019-07-25 13:25:00,58.23,58.28,58.22,58.28,29821.0,53.3546,53.4004,53.3455,53.4004,29821.0
2019-07-25 13:30:00,58.28,58.34,58.27,58.29,44839.0,53.4004,53.4554,53.3913,53.4096,44839.0
2019-07-25 13:35:00,58.29,58.3,58.26,58.29,29213.0,53.4096,53.4188,53.3821,53.4096,29213.0
2019-07-25 13:40:00,58.3,58.35,58.29,58.33,41858.0,53.4188,53.4646,53.4096,53.4463,41858.0
2019-07-25 13:45:00,58.34,58.34,58.3,58.34,18135.0,53.4554,53.4554,53.4188,53.4554,18135.0
2019-07-25 13:50:00,58.33,58.34,58.26,58.29,22710.0,53.4463,53.4554,53.3821,53.4096,22710.0
2019-07-25 13:55:00,58.29,58.33,58.26,58.29,43171.0,53.4096,53.4463,53.3821,53.4096,43171.0
2019-07-25 14:00:00,58.28,58.39,58.28,58.39,45943.0,53.4004,53.5012,53.4004,53.5012,45943.0
2019-07-25 14:05:00,58.39,58.41,58.33,58.35,49880.0,53.5012,53.5196,53.4463,53.4646,49880.0
2019-07-25 14:10:00,58.36,58.4,58.34,58.37,38253.0,53.4738,53.5104,53.4554,53.4829,38253.0
2019-07-25 14:15:00,58.37,58.39,58.33,58.35,33509.0,53.4829,53.5012,53.4463,53.4646,33509.0
2019-07-25 14:20:00,58.36,58.37,58.32,58.35,37518.0,53.4738,53.4829,53.4371,53.4646,37518.0
2019-07-25 14:25:00,58.35,58.37,58.33,58.34,30874.0,53.4646,53.4829,53.4463,53.4554,30874.0
2019-07-25 14:30:00,58.34,58.35,58.29,58.3,36881.0,53.4554,53.4646,53.4096,53.4188,36881.0
2019-07-25 14:35:00,58.3,58.31,58.27,58.28,35161.0,53.4188,53.4279,53.3913,53.4004,35161.0
2019-07-25 14:40:00,58.28,58.29,58.25,58.28,42288.0,53.4004,53.4096,53.373,53.4004,42288.0
2019-07-25 14:45:00,58.29,58.31,58.22,58.24,55074.0,53.4096,53.4279,53.3455,53.3638,55074.0
2019-07-25 14:50:00,58.24,58.27,58.18,58.19,68302.0,53.3638,53.3913,53.3088,53.318,68302.0
2019-07-25 14:55:00,58.19,58.23,58.17,58.2,43656.0,53.318,53.3546,53.2997,53.3271,43656.0
2019-07-25 15:00:00,58.2,58.25,58.13,58.14,80921.0,53.3271,53.373,53.263,53.2722,80921.0
2019-07-25 15:05:00,58.15,58.17,58.12,58.13,50355.0,53.2813,53.2997,53.2538,53.263,50355.0
2019-07-25 15:10:00,58.12,58.19,58.11,58.14,70579.0,53.2538,53.318,53.2447,53.2722,70579.0
2019-07-25 15:15:00,58.14,58.16,58.1,58.15,87712.0,53.2722,53.2905,53.2355,53.2813,87712.0
2019-07-25 15:20:00,58.15,58.19,58.13,58.17,55194.0,53.2813,53.318,53.263,53.2997,55194.0
2019-07-25 15:25:00,58.17,58.23,58.16,58.22,46796.0,53.2997,53.3546,53.2905,53.3455,46796.0
2019-07-25 15:30:00,58.21,58.27,58.18,58.23,80330.0,53.3363,53.3913,53.3088,53.3546,80330.0
2019-07-25 15:35:00,58.23,58.24,58.17,58.19,92748.0,53.3546,53.3638,53.2997,53.318,92748.0
2019-07-25 15:40:00,58.18,58.24,58.16,58.18,68501.0,53.3088,53.3638,53.2905,53.3088,68501.0
2019-07-25 15:45:00,58.19,58.22,58.17,58.22,54366.0,53.318,53.3455,53.2997,53.3455,54366.0
2019-07-25 15:50:00,58.21,58.27,58.19,58.24,99468.0,53.3363,53.3913,53.318,53.3638,99468.0
2019-07-25 15:55:00,58.24,58.3,58.17,58.3,391226.0,53.3638,53.4188,53.2997,53.4188,391226.0
2019-07-26 09:30:00,58.34,58.5,58.2,58.46,228817.0,53.4554,53.602,53.3271,53.5654,228817.0
2019-07-26 09:35:00,58.48,58.65,58.48,58.55,103564.0,53.5837,53.7395,53.5837,53.6478,103564.0
2019-07-26 09:40:00,58.56,58.6,58.49,58.59,39704.0,53.657,53.6937,53.5929,53.6845,39704.0
2019-07-26 09:45:00,58.58,58.59,58.41,58.43,48783.0,53.6753,53.6845,53.5196,53.5379,48783.0
2019-07-26 09:50:00,58.43,58.54,58.43,58.54,77232.0,53.5379,53.6387,53.5379,53.6387,77232.0
2019-07-26 09:55:00,58.54,58.55,58.5,58.52,55617.0,53.6387,53.6478,53.602,53.6204,55617.0
2019-07-26 10:00:00,58.52,58.61,58.47,58.58,111012.0,53.6204,53.7028,53.5745,53.6753,111012.0
2019-07-26 10:05:00,58.57,58.59,58.45,58.47,57790.0,53.6662,53.6845,53.5562,53.5745,57790.0
2019-07-26 10:10:00,58.47,58.47,58.38,58.39,52455.0,53.5745,53.5745,53.4921,53.5012,52455.0
2019-07-26 10:15:00,58.4,58.48,58.39,58.48,37634.0,53.5104,53.5837,53.5012,53.5837,37634.0
2019-07-26 10:20:00,58.47,58.48,58.44,58.48,78378.0,53.5745,53.5837,53.5471,53.5837,78378.0
2019-07-26 10:25:00,58.48,58.52,58.48,58.51,57086.0,53.5837,53.6204,53.5837,53.6112,57086.0
2019-07-26 10:30:00,58.5,58.5,58.4,58.43,48206.0,53.602,53.602,53.5104,53.5379,48206.0
2019-07-26 10:35:00,58.43,58.46,58.41,58.43,36990.0,53.5379,53.5654,53.5196,53.5379,36990.0
2019-07-26 10:40:00,58.43,58.43,58.31,58.31,111987.0,53.5379,53.5379,53.4279,53.4279,111987.0
2019-07-26 10:45:00,58.32,58.4,58.29,58.35,73646.0,53.4371,53.5104,53.4096,53.4646,73646.0
2019-07-26 10:50:00,58.35,58.39,58.33,58.38,25090.0,53.4646,53.5012,53.4463,53.4921,25090.0
2019-07-26 10:55:00,58.38,58.41,58.36,58.37,35007.0,53.4921,53.5196,53.4738,53.4829,35007.0
2019-07-26 11:00:00,58.36,58.41,58.34,58.4,32805.0,53.4738,53.5196,53.4554,53.5104,32805.0
2019-07-26 11:05:00,58.41,58.43,58.34,58.35,41434.0,53.5196,53.5379,53.4554,53.4646,41434.0
2019-07-26 11:10:00,58.36,58.39,58.33,58.37,40552.0,53.4738,53.5012,53.4463,53.4829,40552.0
2019-07-26 11:15:00,58.36,58.45,58.36,58.4,41305.0,53.4738,53.5562,53.4738,53.5104,41305.0
2019-07-26 11:20:00,58.4,58.44,58.37,58.44,28459.0,53.5104,53.5471,53.4829,53.5471,28459.0
2019-07-26 11:25:00,58.44,58.45,58.41,58.45,35009.0,53.5471,53.5562,53.5196,53.5562,35009.0
2019-07-26 11:30:00,58.44,58.47,58.43,58.44,35435.0,53.5471,53.5745,53.5379,53.5471,35435.0
2019-07-26 11:35:00,58.45,58.48,58.41,58.47,34168.0,53.5562,53.5837,53.5196,53.5745,34168.0
2019-07-26 11:40:00,58.47,58.5,58.45,58.46,30545.0,53.5745,53.602,53.5562,53.5654,30545.0
2019-07-26 11:45:00,58.46,58.46,58.41,58.41,22272.0,53.5654,53.5654,53.5196,53.5196,22272.0
2019-07-26 11:50:00,58.41,58.43,58.39,58.4,31706.0,53.5196,53.5379,53.5012,53.5104,31706.0
2019-07-26 11:55:00,58.4,58.43,58.39,58.42,28135.0,53.5104,53.5379,53.5012,53.5287,28135.0
2019-07-26 12:00:00,58.42,58.42,58.39,58.4,21434.0,53.5287,53.5287,53.5012,53.5104,21434.0
2019-07-26 12:05:00,58.4,58.43,58.39,58.42,45162.0,53.5104,53.5379,53.5012,53.5287,45162.0
2019-07-26 12:10:00,58.41,58.44,58.39,58.42,33453.0,53.5196,53.5471,53.5012,53.5287,33453.0
2019-07-26 12:15:00,58.42,58.43,58.38,58.42,35497.0,53.5287,53.5379,53.4921,53.5287,35497.0
2019-07-26 12:20:00,58.42,58.42,58.39,58.4,24925.0,53.5287,53.5287,53.5012,53.5104,24925.0
2019-07-26 12:25:00,58.4,58.42,58.39,58.4,22493.0,53.5104,53.5287,53.5012,53.5104,22493.0
2019-07-26 12:30:00,58.4,58.41,58.37,58.39,49008.0,53.5104,53.5196,53.4829,53.5012,49008.0
2019-07-26 12:35:00,58.39,58.39,58.37,58.39,23872.0,53.5012,53.5012,53.4829,53.5012,23872.0
2019-07-26 12:40:00,58.39,58.43,58.38,58.41,26732.0,53.5012,53.5379,53.4921,53.5196,26732.0
2019-07-26 12:45:00,58.41,58.41,58.38,58.41,28057.0,53.5196,53.5196,53.4921,53.5196,28057.0
2019-07-26 12:50:00,58.41,58.41,58.37,58.38,22384.0,53.5196,53.5196,53.4829,53.4921,22384.0
2019-07-26 12:55:00,58.39,58.43,58.38,58.41,34418.0,53.5012,53.5379,53.4921,53.5196,34418.0
2019-07-26 13:00:00,58.41,58.41,58.38,58.39,28532.0,53.5196,53.5196,53.4921,53.5012,28532.0
2019-07-26 13:05:00,58.4,58.41,58.38,58.4,23956.0,53.5104,53.5196,53.4921,53.5104,23956.0
2019-07-26 13:10:00,58.4,58.41,58.38,58.4,30722.0,53.5104,53.5196,53.4921,53.5104,30722.0
2019-07-26 13:15:00,58.4,58.42,58.38,58.4,32276.0,53.5104,53.5287,53.4921,53.5104,32276.0
2019-07-26 13:20:00,58.4,58.43,58.39,58.4,25047.0,53.5104,53.5379,53.5012,53.5104,25047.0
2019-07-26 13:25:00,58.41,58.41,58.37,58.38,36231.0,53.5196,53.5196,53.4829,53.4921,36231.0
2019-07-26 13:30:00,58.38,58.39,58.35,58.36,33793.0,53.4921,53.5012,53.4646,53.4738,33793.0
2019-07-26 13:35:00,58.37,58.37,58.34,58.36,32381.0,53.4829,53.4829,53.4554,53.4738,32381.0
2019-07-26 13:40:00,58.36,58.36,58.32,58.34,18425.0,53.4738,53.4738,53.4371,53.4554,18425.0
2019-07-26 13:45:00,58.33,58.34,58.3,58.3,28846.0,53.4463,53.4554,53.4188,53.4188,28846.0
2019-07-26 13:50:00,58.3,58.33,58.29,58.32,51490.0,53.4188,53.4463,53.4096,53.4371,51490.0
2019-07-26 13:55:00,58.32,58.35,58.31,58.31,43581.0,53.4371,53.4646,53.4279,53.4279,43581.0
2019-07-26 14:00:00,58.31,58.33,58.3,58.31,41146.0,53.4279,53.4463,53.4188,53.4279,41146.0
2019-07-26 14:05:00,58.31,58.36,58.3,58.36,17021.0,53.4279,53.4738,53.4188,53.4738,17021.0
2019-07-26 14:10:00,58.36,58.38,58.34,58.37,37388.0,53.4738,53.4921,53.4554,53.4829,37388.0
2019-07-26 14:15:00,58.37,58.38,58.35,58.36,16839.0,53.4829,53.4921,53.4646,53.4738,16839.0
2019-07-26 14:20:00,58.36,58.36,58.33,58.33,14664.0,53.4738,53.4738,53.4463,53.4463,14664.0
2019-07-26 14:25:00,58.33,58.34,58.32,58.32,12023.0,53.4463,53.4554,53.4371,53.4371,12023.0
2019-07-26 14:30:00,58.32,58.33,58.3,58.32,21283.0,53.4371,53.4463,53.4188,53.4371,21283.0
2019-07-26 14:35:00,58.32,58.36,58.3,58.35,74140.0,53.4371,53.4738,53.4188,53.4646,74140.0
2019-07-26 14:40:00,58.35,58.37,58.34,58.37,15205.0,53.4646,53.4829,53.4554,53.4829,15205.0
2019-07-26 14:45:00,58.37,58.4,58.34,58.4,64433.0,53.4829,53.5104,53.4554,53.5104,64433.0
2019-07-26 14:50:00,58.39,58.41,58.39,58.41,21949.0,53.5012,53.5196,53.5012,53.5196,21949.0
2019-07-26 14:55:00,58.41,58.44,58.4,58.42,29290.0,53.5196,53.5471,53.5104,53.5287,29290.0
2019-07-26 15:00:00,58.43,58.43,58.41,58.42,26002.0,53.5379,53.5379,53.5196,53.5287,26002.0
2019-07-26 15:05:00,58.42,58.45,58.4,58.4,34506.0,53.5287,53.5562,53.5104,53.5104,34506.0
2019-07-26 15:10:00,58.41,58.46,58.4,58.45,31782.0,53.5196,53.5654,53.5104,53.5562,31782.0
2019-07-26 15:15:00,58.45,58.46,58.43,58.44,33672.0,53.5562,53.5654,53.5379,53.5471,33672.0
2019-07-26 15:20:00,58.44,58.47,58.43,58.46,38483.0,53.5471,53.5745,53.5379,53.5654,38483.0
2019-07-26 15:25:00,58.45,58.46,58.42,58.43,39057.0,53.5562,53.5654,53.5287,53.5379,39057.0
2019-07-26 15:30:00,58.44,58.47,58.42,58.47,74677.0,53.5471,53.5745,53.5287,53.5745,74677.0
2019-07-26 15:35:00,58.46,58.51,58.46,58.48,85963.0,53.5654,53.6112,53.5654,53.5837,85963.0
2019-07-26 15:40:00,58.48,58.49,58.45,58.47,75497.0,53.5837,53.5929,53.5562,53.5745,75497.0
2019-07-26 15:45:00,58.46,58.47,58.44,58.45,84465.0,53.5654,53.5745,53.5471,53.5562,84465.0
2019-07-26 15:50:00,58.46,58.5,58.45,58.47,134191.0,53.5654,53.602,53.5562,53.5745,134191.0
2019-07-26 15:55:00,58.48,58.52,58.42,58.49,417184.0,53.5837,53.6204,53.5287,53.5929,417184.0
2019-07-29 09:30:00,58.79,58.79,58.47,58.57,166337.0,53.8677,53.8677,53.5745,53.6662,166337.0
2019-07-29 09:35:00,58.56,58.6,58.47,58.5,78269.0,53.657,53.6937,53.5745,53.602,78269.0
2019-07-29 09:40:00,58.5,58.5,58.32,58.33,111891.0,53.602,53.602,53.4371,53.4463,111891.0
2019-07-29 09:45:00,58.32,58.36,58.25,58.27,80233.0,53.4371,53.4738,53.373,53.3913,80233.0
2019-07-29 09:50:00,58.27,58.3,58.16,58.19,90919.0,53.3913,53.4188,53.2905,53.318,90919.0
2019-07-29 09:55:00,58.19,58.22,58.13,58.19,68320.0,53.318,53.3455,53.263,53.318,68320.0
2019-07-29 10:00:00,58.18,58.19,58.11,58.11,73915.0,53.3088,53.318,53.2447,53.2447,73915.0
2019-07-29 10:05:00,58.12,58.13,57.91,57.93,115654.0,53.2538,53.263,53.0614,53.0798,115654.0
2019-07-29 10:10:00,57.93,57.94,57.8,57.87,134631.0,53.0798,53.0889,52.9606,53.0248,134631.0
2019-07-29 10:15:00,57.87,57.96,57.84,57.93,76206.0,53.0248,53.1072,52.9973,53.0798,76206.0
2019-07-29 10:20:00,57.92,58.07,57.91,58.03,64834.0,53.0706,53.208,53.0614,53.1714,64834.0
2019-07-29 10:25:00,58.04,58.14,58.02,58.13,76267.0,53.1805,53.2722,53.1622,53.263,76267.0
2019-07-29 10:30:00,58.11,58.13,58.06,58.11,79766.0,53.2447,53.263,53.1989,53.2447,79766.0
2019-07-29 10:35:00,58.11,58.14,58.06,58.12,69033.0,53.2447,53.2722,53.1989,53.2538,69033.0
2019-07-29 10:40:00,58.12,58.14,58.05,58.12,49580.0,53.2538,53.2722,53.1897,53.2538,49580.0
2019-07-29 10:45:00,58.12,58.15,58.08,58.14,56304.0,53.2538,53.2813,53.2172,53.2722,56304.0
2019-07-29 10:50:00,58.15,58.16,58.12,58.15,35937.0,53.2813,53.2905,53.2538,53.2813,35937.0
2019-07-29 10:55:00,58.16,58.17,58.02,58.07,58479.0,53.2905,53.2997,53.1622,53.208,58479.0
2019-07-29 11:00:00,58.07,58.14,58.03,58.11,52839.0,53.208,53.2722,53.1714,53.2447,52839.0
2019-07-29 11:05:00,58.11,58.11,58.07,58.09,129456.0,53.2447,53.2447,53.208,53.2264,129456.0
2019-07-29 11:10:00,58.09,58.11,58.06,58.1,39658.0,53.2264,53.2447,53.1989,53.2355,39658.0
2019-07-29 11:15:00,58.1,58.16,58.08,58.16,55763.0,53.2355,53.2905,53.2172,53.2905,55763.0
2019-07-29 11:20:00,58.16,58.16,58.1,58.11,41883.0,53.2905,53.2905,53.2355,53.2447,41883.0
2019-07-29 11:25:00,58.11,58.12,58.08,58.12,65145.0,53.2447,53.2538,53.2172,53.2538,65145.0
2019-07-29 11:30:00,58.12,58.13,58.1,58.11,36213.0,53.2538,53.263,53.2355,53.2447,36213.0
2019-07-29 11:35:00,58.11,58.17,58.11,58.15,45952.0,53.2447,53.2997,53.2447,53.2813,45952.0
2019-07-29 11:40:00,58.15,58.15,58.13,58.13,23212.0,53.2813,53.2813,53.263,53.263,23212.0
2019-07-29 11:45:00,58.14,58.16,58.12,58.16,34708.0,53.2722,53.2905,53.2538,53.2905,34708.0
2019-07-29 11:50:00,58.15,58.17,58.14,58.17,33661.0,53.2813,53.2997,53.2722,53.2997,33661.0
2019-07-29 11:55:00,58.17,58.22,58.13,58.15,43811.0,53.2997,53.3455,53.263,53.2813,43811.0
2019-07-29 12:00:00,58.15,58.15,58.1,58.11,24757.0,53.2813,53.2813,53.2355,53.2447,24757.0
2019-07-29 12:05:00,58.11,58.12,58.08,58.09,27963.0,53.2447,53.2538,53.2172,53.2264,27963.0
2019-07-29 12:10:00,58.09,58.11,58.08,58.1,62278.0,53.2264,53.2447,53.2172,53.2355,62278.0
2019-07-29 12:15:00,58.09,58.11,58.07,58.08,42112.0,53.2264,53.2447,53.208,53.2172,42112.0
2019-07-29 12:20:00,58.08,58.1,58.07,58.08,32687.0,53.2172,53.2355,53.208,53.2172,32687.0
2019-07-29 12:25:00,58.07,58.07,58.01,58.02,65259.0,53.208,53.208,53.1531,53.1622,65259.0
2019-07-29 12:30:00,58.02,58.03,58.0,58.03,30947.0,53.1622,53.1714,53.1439,53.1714,30947.0
2019-07-29 12:35:00,58.03,58.04,57.98,57.98,119339.0,53.1714,53.1805,53.1256,53.1256,119339.0
2019-07-29 12:40:00,57.98,57.99,57.96,57.98,32674.0,53.1256,53.1347,53.1072,53.1256,32674.0
2019-07-29 12:45:00,57.98,58.02,57.97,57.99,139116.0,53.1256,53.1622,53.1164,53.1347,139116.0
2019-07-29 12:50:00,57.99,58.0,57.97,57.98,42660.0,53.1347,53.1439,53.1164,53.1256,42660.0
2019-07-29 12:55:00,57.98,57.99,57.95,57.98,54596.0,53.1256,53.1347,53.0981,53.1256,54596.0
2019-07-29 13:00:00,57.98,58.03,57.97,58.03,57969.0,53.1256,53.1714,53.1164,53.1714,57969.0
2019-07-29 13:05:00,58.03,58.07,58.02,58.07,28540.0,53.1714,53.208,53.1622,53.208,28540.0
2019-07-29 13:10:00,58.07,58.11,58.07,58.1,49081.0,53.208,53.2447,53.208,53.2355,49081.0
2019-07-29 13:15:00,58.11,58.14,58.09,58.09,44414.0,53.2447,53.2722,53.2264,53.2264,44414.0
2019-07-29 13:20:00,58.1,58.1,58.06,58.07,54465.0,53.2355,53.2355,53.1989,53.208,54465.0
2019-07-29 13:25:00,58.07,58.07,58.05,58.07,34949.0,53.208,53.208,53.1897,53.208,34949.0
2019-07-29 13:30:00,58.07,58.1,58.06,58.09,46545.0,53.208,53.2355,53.1989,53.2264,46545.0
2019-07-29 13:35:00,58.08,58.1,58.06,58.1,28635.0,53.2172,53.2355,53.1989,53.2355,28635.0
2019-07-29 13:40:00,58.1,58.1,58.07,58.09,35090.0,53.2355,53.2355,53.208,53.2264,35090.0
2019-07-29 13:45:00,58.09,58.11,58.08,58.1,60267.0,53.2264,53.2447,53.2172,53.2355,60267.0
2019-07-29 13:50:00,58.09,58.1,58.07,58.1,52476.0,53.2264,53.2355,53.208,53.2355,52476.0
2019-07-29 13:55:00,58.1,58.1,58.06,58.07,98330.0,53.2355,53.2355,53.1989,53.208,98330.0
2019-07-29 14:00:00,58.07,58.1,58.06,58.1,47918.0,53.208,53.2355,53.1989,53.2355,47918.0
2019-07-29 14:05:00,58.1,58.1,58.08,58.09,31295.0,53.2355,53.2355,53.2172,53.2264,31295.0
2019-07-29 14:10:00,58.08,58.1,58.08,58.09,45380.0,53.2172,53.2355,53.2172,53.2264,45380.0
2019-07-29 14:15:00,58.09,58.1,58.08,58.08,27499.0,53.2264,53.2355,53.2172,53.2172,27499.0
2019-07-29 14:20:00,58.09,58.11,58.07,58.1,56127.0,53.2264,53.2447,53.208,53.2355,56127.0
2019-07-29 14:25:00,58.1,58.1,58.09,58.1,47524.0,53.2355,53.2355,53.2264,53.2355,47524.0
2019-07-29 14:30:00,58.1,58.11,58.07,58.08,44927.0,53.2355,53.2447,53.208,53.2172,44927.0
2019-07-29 14:35:00,58.08,58.1,58.07,58.09,54947.0,53.2172,53.2355,53.208,53.2264,54947.0
2019-07-29 14:40:00,58.08,58.09,58.07,58.07,28841.0,53.2172,53.2264,53.208,53.208,28841.0
2019-07-29 14:45:00,58.08,58.08,58.04,58.06,41527.0,53.2172,53.2172,53.1805,53.1989,41527.0
2019-07-29 14:50:00,58.07,58.13,58.06,58.12,59307.0,53.208,53.263,53.1989,53.2538,59307.0
2019-07-29 14:55:00,58.11,58.12,58.08,58.09,136068.0,53.2447,53.2538,53.2172,53.2264,136068.0
2019-07-29 15:00:00,58.09,58.1,58.05,58.06,42431.0,53.2264,53.2355,53.1897,53.1989,42431.0
2019-07-29 15:05:00,58.06,58.09,58.04,58.08,72832.0,53.1989,53.2264,53.1805,53.2172,72832.0
2019-07-29 15:10:00,58.08,58.09,58.06,58.07,34088.0,53.2172,53.2264,53.1989,53.208,34088.0
2019-07-29 15:15:00,58.07,58.1,58.06,58.09,82107.0,53.208,53.2355,53.1989,53.2264,82107.0
2019-07-29 15:20:00,58.09,58.11,58.07,58.09,83599.0,53.2264,53.2447,53.208,53.2264,83599.0
2019-07-29 15:25:00,58.09,58.1,58.07,58.09,60501.0,53.2264,53.2355,53.208,53.2264,60501.0
2019-07-29 15:30:00,58.09,58.11,58.07,58.09,104665.0,53.2264,53.2447,53.208,53.2264,104665.0
2019-07-29 15:35:00,58.08,58.12,58.06,58.12,110663.0,53.2172,53.2538,53.1989,53.2538,110663.0
2019-07-29 15:40:00,58.12,58.12,58.09,58.1,104248.0,53.2538,53.2538,53.2264,53.2355,104248.0
2019-07-29 15:45:00,58.1,58.11,58.09,58.1,145053.0,53.2355,53.2447,53.2264,53.2355,145053.0
2019-07-29 15:50:00,58.1,58.1,58.09,58.1,196680.0,53.2355,53.2355,53.2264,53.2355,196680.0
2019-07-29 15:55:00,58.1,58.11,58.05,58.06,464448.0,53.2355,53.2447,53.1897,53.1989,464448.0
2019-07-30 09:30:00,57.76,57.87,57.52,57.7,168586.0,52.924,53.0248,52.7041,52.869,168586.0
2019-07-30 09:35:00,57.69,57.86,57.68,57.71,68843.0,52.8598,53.0156,52.8507,52.8782,68843.0
2019-07-30 09:40:00,57.71,57.88,57.7,57.87,62850.0,52.8782,53.0339,52.869,53.0248,62850.0
2019-07-30 09:45:00,57.88,57.89,57.7,57.78,77108.0,53.0339,53.0431,52.869,52.9423,77108.0
2019-07-30 09:50:00,57.78,57.85,57.73,57.74,90822.0,52.9423,53.0065,52.8965,52.9057,90822.0
2019-07-30 09:55:00,57.75,57.9,57.75,57.79,65209.0,52.9148,53.0523,52.9148,52.9515,65209.0
2019-07-30 10:00:00,57.79,57.94,57.77,57.94,81011.0,52.9515,53.0889,52.9331,53.0889,81011.0
2019-07-30 10:05:00,57.94,57.98,57.91,57.97,65352.0,53.0889,53.1256,53.0614,53.1164,65352.0
2019-07-30 10:10:00,57.98,58.01,57.85,58.01,91827.0,53.1256,53.1531,53.0065,53.1531,91827.0
2019-07-30 10:15:00,58.01,58.05,58.01,58.04,61189.0,53.1531,53.1897,53.1531,53.1805,61189.0
2019-07-30 10:20:00,58.04,58.09,58.03,58.05,104076.0,53.1805,53.2264,53.1714,53.1897,104076.0
2019-07-30 10:25:00,58.05,58.07,58.02,58.05,56334.0,53.1897,53.208,53.1622,53.1897,56334.0
2019-07-30 10:30:00,58.05,58.15,58.04,58.08,148792.0,53.1897,53.2813,53.1805,53.2172,148792.0
2019-07-30 10:35:00,58.08,58.09,57.98,58.03,55277.0,53.2172,53.2264,53.1256,53.1714,55277.0
2019-07-30 10:40:00,58.04,58.08,58.02,58.05,59499.0,53.1805,53.2172,53.1622,53.1897,59499.0
2019-07-30 10:45:00,58.06,58.09,58.04,58.08,56580.0,53.1989,53.2264,53.1805,53.2172,56580.0
2019-07-30 10:50:00,58.07,58.12,58.04,58.05,82147.0,53.208,53.2538,53.1805,53.1897,82147.0
2019-07-30 10:55:00,58.06,58.06,57.94,57.96,63843.0,53.1989,53.1989,53.0889,53.1072,63843.0
2019-07-30 11:00:00,57.96,58.01,57.94,57.98,31739.0,53.1072,53.1531,53.0889,53.1256,31739.0
2019-07-30 11:05:00,57.97,58.01,57.92,58.0,72257.0,53.1164,53.1531,53.0706,53.1439,72257.0
2019-07-30 11:10:00,57.99,58.02,57.95,57.98,54547.0,53.1347,53.1622,53.0981,53.1256,54547.0
2019-07-30 11:15:00,57.98,57.98,57.92,57.95,31212.0,53.1256,53.1256,53.0706,53.0981,31212.0
2019-07-30 11:20:00,57.94,57.95,57.89,57.92,28186.0,53.0889,53.0981,53.0431,53.0706,28186.0
2019-07-30 11:25:00,57.92,57.96,57.91,57.96,25036.0,53.0706,53.1072,53.0614,53.1072,25036.0
2019-07-30 11:30:00,57.96,58.0,57.93,57.98,40707.0,53.1072,53.1439,53.0798,53.1256,40707.0
2019-07-30 11:35:00,57.98,57.98,57.9,57.92,41926.0,53.1256,53.1256,53.0523,53.0706,41926.0
2019-07-30 11:40:00,57.92,57.94,57.9,57.94,19255.0,53.0706,53.0889,53.0523,53.0889,19255.0
2019-07-30 11:45:00,57.93,57.93,57.84,57.87,27795.0,53.0798,53.0798,52.9973,53.0248,27795.0
2019-07-30 11:50:00,57.87,57.87,57.82,57.87,30546.0,53.0248,53.0248,52.979,53.0248,30546.0
2019-07-30 11:55:00,57.87,57.89,57.79,57.8,110168.0,53.0248,53.0431,52.9515,52.9606,110168.0
2019-07-30 12:00:00,57.8,57.86,57.77,57.86,30115.0,52.9606,53.0156,52.9331,53.0156,30115.0
2019-07-30 12:05:00,57.87,57.87,57.83,57.83,30133.0,53.0248,53.0248,52.9881,52.9881,30133.0
2019-07-30 12:10:00,57.84,57.85,57.81,57.84,38341.0,52.9973,53.0065,52.9698,52.9973,38341.0
2019-07-30 12:15:00,57.83,57.85,57.77,57.77,39935.0,52.9881,53.0065,52.9331,52.9331,39935.0
2019-07-30 12:20:00,57.77,57.78,57.71,57.73,30530.0,52.9331,52.9423,52.8782,52.8965,30530.0
2019-07-30 12:25:00,57.73,57.77,57.69,57.76,33729.0,52.8965,52.9331,52.8598,52.924,33729.0
2019-07-30 12:30:00,57.77,57.8,57.76,57.79,38065.0,52.9331,52.9606,52.924,52.9515,38065.0
2019-07-30 12:35:00,57.8,57.8,57.75,57.78,21758.0,52.9606,52.9606,52.9148,52.9423,21758.0
2019-07-30 12:40:00,57.78,57.8,57.75,57.79,35703.0,52.9423,52.9606,52.9148,52.9515,35703.0
2019-07-30 12:45:00,57.8,57.8,57.76,57.77,32477.0,52.9606,52.9606,52.924,52.9331,32477.0
2019-07-30 12:50:00,57.77,57.77,57.7,57.72,36793.0,52.9331,52.9331,52.869,52.8873,36793.0
2019-07-30 12:55:00,57.72,57.73,57.69,57.71,31929.0,52.8873,52.8965,52.8598,52.8782,31929.0
2019-07-30 13:00:00,57.71,57.73,57.68,57.7,41147.0,52.8782,52.8965,52.8507,52.869,41147.0
2019-07-30 13:05:00,57.69,57.71,57.68,57.71,27040.0,52.8598,52.8782,52.8507,52.8782,27040.0
2019-07-30 13:10:00,57.71,57.71,57.69,57.69,31194.0,52.8782,52.8782,52.8598,52.8598,31194.0
2019-07-30 13:15:00,57.69,57.71,57.67,57.7,35759.0,52.8598,52.8782,52.8415,52.869,35759.0
2019-07-30 13:20:00,57.69,57.71,57.68,57.69,23086.0,52.8598,52.8782,52.8507,52.8598,23086.0
2019-07-30 13:25:00,57.68,57.71,57.67,57.69,27984.0,52.8507,52.8782,52.8415,52.8598,27984.0
2019-07-30 13:30:00,57.68,57.7,57.67,57.68,29476.0,52.8507,52.869,52.8415,52.8507,29476.0
2019-07-30 13:35:00,57.67,57.68,57.65,57.66,22648.0,52.8415,52.8507,52.8232,52.8324,22648.0
2019-07-30 13:40:00,57.67,57.7,57.65,57.7,19367.0,52.8415,52.869,52.8232,52.869,19367.0
2019-07-30 13:45:00,57.71,57.73,57.69,57.7,45086.0,52.8782,52.8965,52.8598,52.869,45086.0
2019-07-30 13:50:00,57.7,57.71,57.66,57.68,48160.0,52.869,52.8782,52.8324,52.8507,48160.0
2019-07-30 13:55:00,57.67,57.69,57.63,57.65,36260.0,52.8415,52.8598,52.8049,52.8232,36260.0
2019-07-30 14:00:00,57.65,57.73,57.65,57.71,77889.0,52.8232,52.8965,52.8232,52.8782,77889.0
2019-07-30 14:05:00,57.71,57.74,57.7,57.73,64907.0,52.8782,52.9057,52.869,52.8965,64907.0
2019-07-30 14:10:00,57.73,57.76,57.7,57.75,39163.0,52.8965,52.924,52.869,52.9148,39163.0
2019-07-30 14:15:00,57.75,57.76,57.72,57.72,44805.0,52.9148,52.924,52.8873,52.8873,44805.0
2019-07-30 14:20:00,57.73,57.74,57.71,57.72,28299.0,52.8965,52.9057,52.8782,52.8873,28299.0
2019-07-30 14:25:00,57.72,57.74,57.69,57.71,33414.0,52.8873,52.9057,52.8598,52.8782,33414.0
2019-07-30 14:30:00,57.71,57.74,57.71,57.72,34197.0,52.8782,52.9057,52.8782,52.8873,34197.0
2019-07-30 14:35:00,57.73,57.74,57.7,57.72,22394.0,52.8965,52.9057,52.869,52.8873,22394.0
2019-07-30 14:40:00,57.72,57.74,57.71,57.73,37139.0,52.8873,52.9057,52.8782,52.8965,37139.0
2019-07-30 14:45:00,57.73,57.73,57.68,57.68,56341.0,52.8965,52.8965,52.8507,52.8507,56341.0
2019-07-30 14:50:00,57.69,57.69,57.67,57.68,31530.0,52.8598,52.8598,52.8415,52.8507,31530.0
2019-07-30 14:55:00,57.68,57.68,57.65,57.65,51666.0,52.8507,52.8507,52.8232,52.8232,51666.0
2019-07-30 15:00:00,57.65,57.67,57.62,57.63,79877.0,52.8232,52.8415,52.7957,52.8049,79877.0
2019-07-30 15:05:00,57.64,57.66,57.54,57.61,121990.0,52.814,52.8324,52.7224,52.7865,121990.0
2019-07-30 15:10:00,57.6,57.61,57.57,57.61,33820.0,52.7774,52.7865,52.7499,52.7865,33820.0
2019-07-30 15:15:00,57.6,57.61,57.55,57.55,93428.0,52.7774,52.7865,52.7316,52.7316,93428.0
2019-07-30 15:20:00,57.55,57.56,57.5,57.5,51417.0,52.7316,52.7407,52.6858,52.6858,51417.0
2019-07-30 15:25:00,57.5,57.51,57.45,57.47,129002.0,52.6858,52.6949,52.6399,52.6583,129002.0
2019-07-30 15:30:00,57.46,57.47,57.43,57.45,121742.0,52.6491,52.6583,52.6216,52.6399,121742.0
2019-07-30 15:35:00,57.45,57.51,57.43,57.49,150125.0,52.6399,52.6949,52.6216,52.6766,150125.0
2019-07-30 15:40:00,57.49,57.51,57.45,57.45,94500.0,52.6766,52.6949,52.6399,52.6399,94500.0
2019-07-30 15:45:00,57.46,57.51,57.45,57.5,138840.0,52.6491,52.6949,52.6399,52.6858,138840.0
2019-07-30 15:50:00,57.5,57.51,57.47,57.48,187500.0,52.6858,52.6949,52.6583,52.6674,187500.0
2019-07-30 15:55:00,57.47,57.5,57.44,57.5,347679.0,52.6583,52.6858,52.6308,52.6858,347679.0
2019-07-31 09:30:00,57.88,57.88,57.54,57.57,220473.0,53.0339,53.0339,52.7224,52.7499,220473.0
2019-07-31 09:35:00,57.57,57.58,57.36,57.37,79916.0,52.7499,52.7591,52.5575,52.5666,79916.0
2019-07-31 09:40:00,57.38,57.47,57.27,57.29,162806.0,52.5758,52.6583,52.475,52.4933,162806.0
2019-07-31 09:45:00,57.3,57.36,57.26,57.29,114140.0,52.5025,52.5575,52.4658,52.4933,114140.0
2019-07-31 09:50:00,57.3,57.3,57.09,57.17,161327.0,52.5025,52.5025,52.3101,52.3834,161327.0
2019-07-31 09:55:00,57.17,57.19,57.1,57.17,107360.0,52.3834,52.4017,52.3192,52.3834,107360.0
2019-07-31 10:00:00,57.17,57.25,57.13,57.17,155470.0,52.3834,52.4567,52.3467,52.3834,155470.0
2019-07-31 10:05:00,57.16,57.17,57.07,57.16,95905.0,52.3742,52.3834,52.2918,52.3742,95905.0
2019-07-31 10:10:00,57.16,57.18,57.04,57.1,158419.0,52.3742,52.3925,52.2643,52.3192,158419.0
2019-07-31 10:15:00,57.09,57.1,57.02,57.09,98552.0,52.3101,52.3192,52.2459,52.3101,98552.0
2019-07-31 10:20:00,57.08,57.13,57.05,57.1,64312.0,52.3009,52.3467,52.2734,52.3192,64312.0
2019-07-31 10:25:00,57.1,57.11,57.04,57.08,57158.0,52.3192,52.3284,52.2643,52.3009,57158.0
2019-07-31 10:30:00,57.07,57.08,57.0,57.03,68421.0,52.2918,52.3009,52.2276,52.2551,68421.0
2019-07-31 10:35:00,57.03,57.06,57.01,57.03,42238.0,52.2551,52.2826,52.2368,52.2551,42238.0
2019-07-31 10:40:00,57.03,57.03,56.94,56.95,99447.0,52.2551,52.2551,52.1726,52.1818,99447.0
2019-07-31 10:45:00,56.94,56.96,56.88,56.89,45671.0,52.1726,52.191,52.1177,52.1268,45671.0
2019-07-31 10:50:00,56.89,56.92,56.89,56.91,77821.0,52.1268,52.1543,52.1268,52.1452,77821.0
2019-07-31 10:55:00,56.91,56.96,56.9,56.9,90785.0,52.1452,52.191,52.136,52.136,90785.0
2019-07-31 11:00:00,56.91,56.91,56.83,56.88,87138.0,52.1452,52.1452,52.0719,52.1177,87138.0
2019-07-31 11:05:00,56.88,56.88,56.81,56.83,85194.0,52.1177,52.1177,52.0535,52.0719,85194.0
2019-07-31 11:10:00,56.85,56.87,56.76,56.77,70724.0,52.0902,52.1085,52.0077,52.0169,70724.0
2019-07-31 11:15:00,56.77,56.86,56.76,56.85,102800.0,52.0169,52.0993,52.0077,52.0902,102800.0
2019-07-31 11:20:00,56.85,56.89,56.83,56.87,90411.0,52.0902,52.1268,52.0719,52.1085,90411.0
2019-07-31 11:25:00,56.87,56.88,56.81,56.81,53751.0,52.1085,52.1177,52.0535,52.0535,53751.0
2019-07-31 11:30:00,56.81,56.87,56.8,56.85,118097.0,52.0535,52.1085,52.0444,52.0902,118097.0
2019-07-31 11:35:00,56.85,56.86,56.82,56.83,48423.0,52.0902,52.0993,52.0627,52.0719,48423.0
2019-07-31 11:40:00,56.83,56.85,56.79,56.85,73315.0,52.0719,52.0902,52.0352,52.0902,73315.0
2019-07-31 11:45:00,56.84,56.87,56.82,56.87,132282.0,52.081,52.1085,52.0627,52.1085,132282.0
2019-07-31 11:50:00,56.88,56.93,56.85,56.9,119364.0,52.1177,52.1635,52.0902,52.136,119364.0
2019-07-31 11:55:00,56.89,56.94,56.88,56.93,64269.0,52.1268,52.1726,52.1177,52.1635,64269.0
2019-07-31 12:00:00,56.94,56.94,56.89,56.9,79239.0,52.1726,52.1726,52.1268,52.136,79239.0
2019-07-31 12:05:00,56.9,56.94,56.89,56.91,78089.0,52.136,52.1726,52.1268,52.1452,78089.0
2019-07-31 12:10:00,56.91,56.93,56.89,56.93,45974.0,52.1452,52.1635,52.1268,52.1635,45974.0
2019-07-31 12:15:00,56.92,56.93,56.87,56.9,97622.0,52.1543,52.1635,52.1085,52.136,97622.0
2019-07-31 12:20:00,56.89,56.91,56.87,56.89,172042.0,52.1268,52.1452,52.1085,52.1268,172042.0
2019-07-31 12:25:00,56.89,56.91,56.88,56.89,71180.0,52.1268,52.1452,52.1177,52.1268,71180.0
2019-07-31 12:30:00,56.9,56.9,56.87,56.88,44432.0,52.136,52.136,52.1085,52.1177,44432.0
2019-07-31 12:35:00,56.89,56.92,56.87,56.87,78362.0,52.1268,52.1543,52.1085,52.1085,78362.0
2019-07-31 12:40:00,56.88,56.92,56.87,56.9,54072.0,52.1177,52.1543,52.1085,52.136,54072.0
2019-07-31 12:45:00,56.9,56.95,56.88,56.93,56126.0,52.136,52.1818,52.1177,52.1635,56126.0
2019-07-31 12:50:00,56.93,56.99,56.93,56.98,61606.0,52.1635,52.2185,52.1635,52.2093,61606.0
2019-07-31 12:55:00,56.98,56.99,56.95,56.98,86592.0,52.2093,52.2185,52.1818,52.2093,86592.0
2019-07-31 13:00:00,56.98,56.99,56.96,56.97,20772.0,52.2093,52.2185,52.191,52.2001,20772.0
2019-07-31 13:05:00,56.97,56.97,56.94,56.96,26668.0,52.2001,52.2001,52.1726,52.191,26668.0
2019-07-31 13:10:00,56.96,56.97,56.95,56.95,37225.0,52.191,52.2001,52.1818,52.1818,37225.0
2019-07-31 13:15:00,56.95,56.96,56.91,56.94,35436.0,52.1818,52.191,52.1452,52.1726,35436.0
2019-07-31 13:20:00,56.93,56.96,56.93,56.94,27271.0,52.1635,52.191,52.1635,52.1726,27271.0
2019-07-31 13:25:00,56.94,56.96,56.92,56.94,50468.0,52.1726,52.191,52.1543,52.1726,50468.0
2019-07-31 13:30:00,56.95,56.98,56.93,56.95,44245.0,52.1818,52.2093,52.1635,52.1818,44245.0
2019-07-31 13:35:00,56.95,56.96,56.95,56.96,34656.0,52.1818,52.191,52.1818,52.191,34656.0
2019-07-31 13:40:00,56.96,56.97,56.94,56.94,70736.0,52.191,52.2001,52.1726,52.1726,70736.0
2019-07-31 13:45:00,56.95,56.95,56.92,56.92,38995.0,52.1818,52.1818,52.1543,52.1543,38995.0
2019-07-31 13:50:00,56.92,56.94,56.86,56.91,109826.0,52.1543,52.1726,52.0993,52.1452,109826.0
2019-07-31 13:55:00,56.91,57.1,56.91,57.07,166029.0,52.1452,52.3192,52.1452,52.2918,166029.0
2019-07-31 14:00:00,57.06,57.09,56.87,56.95,123406.0,52.2826,52.3101,52.1085,52.1818,123406.0
2019-07-31 14:05:00,56.94,56.98,56.84,56.89,97363.0,52.1726,52.2093,52.081,52.1268,97363.0
2019-07-31 14:10:00,56.88,56.89,56.79,56.8,117572.0,52.1177,52.1268,52.0352,52.0444,117572.0
2019-07-31 14:15:00,56.81,56.81,56.68,56.7,136334.0,52.0535,52.0535,51.9344,51.9527,136334.0
2019-07-31 14:20:00,56.69,56.73,56.66,56.68,105970.0,51.9436,51.9802,51.9161,51.9344,105970.0
2019-07-31 14:25:00,56.69,56.73,56.69,56.72,171252.0,51.9436,51.9802,51.9436,51.9711,171252.0
2019-07-31 14:30:00,56.72,56.79,56.7,56.77,68533.0,51.9711,52.0352,51.9527,52.0169,68533.0
2019-07-31 14:35:00,56.77,56.8,56.47,56.49,166251.0,52.0169,52.0444,51.742,51.7603,166251.0
2019-07-31 14:40:00,56.48,56.56,56.32,56.34,214492.0,51.7512,51.8245,51.6046,51.6229,214492.0
2019-07-31 14:45:00,56.34,56.35,56.12,56.14,249806.0,51.6229,51.632,51.4213,51.4396,249806.0
2019-07-31 14:50:00,56.13,56.14,55.62,56.01,347968.0,51.4305,51.4396,50.9632,51.3205,347968.0
2019-07-31 14:55:00,56.02,56.24,55.92,56.22,315302.0,51.3297,51.5312,51.238,51.5129,315302.0
2019-07-31 15:00:00,56.21,56.45,56.08,56.29,196300.0,51.5038,51.7237,51.3846,51.5771,196300.0
2019-07-31 15:05:00,56.29,56.47,56.29,56.33,176133.0,51.5771,51.742,51.5771,51.6137,176133.0
2019-07-31 15:10:00,56.32,56.39,56.25,56.36,166758.0,51.6046,51.6687,51.5404,51.6412,166758.0
2019-07-31 15:15:00,56.35,56.47,56.24,56.43,181874.0,51.632,51.742,51.5312,51.7053,181874.0
2019-07-31 15:20:00,56.42,56.56,56.4,56.54,134660.0,51.6962,51.8245,51.6779,51.8061,134660.0
2019-07-31 15:25:00,56.54,56.62,56.51,56.57,111497.0,51.8061,51.8794,51.7786,51.8336,111497.0
2019-07-31 15:30:00,56.58,56.59,56.5,56.51,162873.0,51.8428,51.8519,51.7695,51.7786,162873.0
2019-07-31 15:35:00,56.52,56.58,56.49,56.54,116791.0,51.7878,51.8428,51.7603,51.8061,116791.0
2019-07-31 15:40:00,56.54,56.57,56.43,56.54,331862.0,51.8061,51.8336,51.7053,51.8061,331862.0
2019-07-31 15:45:00,56.55,56.55,56.43,56.45,133245.0,51.8153,51.8153,51.7053,51.7237,133245.0
2019-07-31 15:50:00,56.46,56.46,56.32,56.33,303803.0,51.7328,51.7328,51.6046,51.6137,303803.0
2019-07-31 15:55:00,56.33,56.43,56.3,56.3,551140.0,51.6137,51.7053,51.5862,51.5862,551140.0
2019-08-01 09:30:00,56.3,56.38,56.04,56.23,249775.0,51.5862,51.6595,51.348,51.5221,249775.0
2019-08-01 09:35:00,56.23,56.4,56.23,56.37,116634.0,51.5221,51.6779,51.5221,51.6504,116634.0
2019-08-01 09:40:00,56.37,56.44,56.26,56.36,106900.0,51.6504,51.7145,51.5496,51.6412,106900.0
2019-08-01 09:45:00,56.36,56.4,56.18,56.38,71756.0,51.6412,51.6779,51.4763,51.6595,71756.0
2019-08-01 09:50:00,56.38,56.5,56.34,56.35,129500.0,51.6595,51.7695,51.6229,51.632,129500.0
2019-08-01 09:55:00,56.36,56.39,56.26,56.31,60394.0,51.6412,51.6687,51.5496,51.5954,60394.0
2019-08-01 10:00:00,56.29,56.31,56.02,56.03,141480.0,51.5771,51.5954,51.3297,51.3388,141480.0
2019-08-01 10:05:00,56.03,56.33,56.02,56.29,85374.0,51.3388,51.6137,51.3297,51.5771,85374.0
2019-08-01 10:10:00,56.29,56.29,56.16,56.16,64742.0,51.5771,51.5771,51.4579,51.4579,64742.0
2019-08-01 10:15:00,56.16,56.25,56.1,56.24,71332.0,51.4579,51.5404,51.403,51.5312,71332.0
2019-08-01 10:20:00,56.24,56.35,56.21,56.33,44675.0,51.5312,51.632,51.5038,51.6137,44675.0
2019-08-01 10:25:00,56.33,56.42,56.32,56.42,75019.0,51.6137,51.6962,51.6046,51.6962,75019.0
2019-08-01 10:30:00,56.43,56.6,56.41,56.55,82880.0,51.7053,51.8611,51.687,51.8153,82880.0
2019-08-01 10:35:00,56.55,56.56,56.48,56.53,70376.0,51.8153,51.8245,51.7512,51.797,70376.0
2019-08-01 10:40:00,56.53,56.6,56.52,56.56,45358.0,51.797,51.8611,51.7878,51.8245,45358.0
2019-08-01 10:45:00,56.56,56.65,56.55,56.63,64467.0,51.8245,51.9069,51.8153,51.8886,64467.0
2019-08-01 10:50:00,56.64,56.71,56.62,56.7,80638.0,51.8978,51.9619,51.8794,51.9527,80638.0
2019-08-01 10:55:00,56.7,56.7,56.65,56.68,28986.0,51.9527,51.9527,51.9069,51.9344,28986.0
2019-08-01 11:00:00,56.68,56.84,56.68,56.77,65861.0,51.9344,52.081,51.9344,52.0169,65861.0
2019-08-01 11:05:00,56.77,56.79,56.68,56.7,65067.0,52.0169,52.0352,51.9344,51.9527,65067.0
2019-08-01 11:10:00,56.7,56.78,56.7,56.73,41613.0,51.9527,52.026,51.9527,51.9802,41613.0
2019-08-01 11:15:00,56.73,56.76,56.7,56.72,27635.0,51.9802,52.0077,51.9527,51.9711,27635.0
2019-08-01 11:20:00,56.72,56.83,56.72,56.83,29190.0,51.9711,52.0719,51.9711,52.0719,29190.0
2019-08-01 11:25:00,56.83,56.85,56.78,56.84,33007.0,52.0719,52.0902,52.026,52.081,33007.0
2019-08-01 11:30:00,56.84,56.85,56.7,56.71,100039.0,52.081,52.0902,51.9527,51.9619,100039.0
2019-08-01 11:35:00,56.71,56.76,56.67,56.74,74260.0,51.9619,52.0077,51.9252,51.9894,74260.0
2019-08-01 11:40:00,56.74,56.76,56.67,56.7,95164.0,51.9894,52.0077,51.9252,51.9527,95164.0
2019-08-01 11:45:00,56.71,56.74,56.69,56.73,24329.0,51.9619,51.9894,51.9436,51.9802,24329.0
2019-08-01 11:50:00,56.72,56.73,56.66,56.67,32191.0,51.9711,51.9802,51.9161,51.9252,32191.0
2019-08-01 11:55:00,56.66,56.67,56.59,56.62,44495.0,51.9161,51.9252,51.8519,51.8794,44495.0
2019-08-01 12:00:00,56.62,56.64,56.57,56.63,45886.0,51.8794,51.8978,51.8336,51.8886,45886.0
2019-08-01 12:05:00,56.63,56.64,56.57,56.61,79963.0,51.8886,51.8978,51.8336,51.8703,79963.0
2019-08-01 12:10:00,56.6,56.64,56.59,56.62,37132.0,51.8611,51.8978,51.8519,51.8794,37132.0
2019-08-01 12:15:00,56.63,56.68,56.61,56.61,31898.0,51.8886,51.9344,51.8703,51.8703,31898.0
2019-08-01 12:20:00,56.61,56.63,56.59,56.62,51901.0,51.8703,51.8886,51.8519,51.8794,51901.0
2019-08-01 12:25:00,56.61,56.66,56.61,56.65,37146.0,51.8703,51.9161,51.8703,51.9069,37146.0
2019-08-01 12:30:00,56.66,56.7,56.65,56.68,36406.0,51.9161,51.9527,51.9069,51.9344,36406.0
2019-08-01 12:35:00,56.67,56.7,56.66,56.7,36695.0,51.9252,51.9527,51.9161,51.9527,36695.0
2019-08-01 12:40:00,56.69,56.75,56.68,56.71,123402.0,51.9436,51.9985,51.9344,51.9619,123402.0
2019-08-01 12:45:00,56.71,56.72,56.67,56.72,31783.0,51.9619,51.9711,51.9252,51.9711,31783.0
2019-08-01 12:50:00,56.72,56.74,56.69,56.71,27129.0,51.9711,51.9894,51.9436,51.9619,27129.0
2019-08-01 12:55:00,56.72,56.72,56.66,56.72,32538.0,51.9711,51.9711,51.9161,51.9711,32538.0
2019-08-01 13:00:00,56.72,56.73,56.68,56.71,35301.0,51.9711,51.9802,51.9344,51.9619,35301.0
2019-08-01 13:05:00,56.71,56.72,56.68,56.7,22196.0,51.9619,51.9711,51.9344,51.9527,22196.0
2019-08-01 13:10:00,56.7,56.75,56.68,56.73,28305.0,51.9527,51.9985,51.9344,51.9802,28305.0
2019-08-01 13:15:00,56.74,56.75,56.71,56.73,19530.0,51.9894,51.9985,51.9619,51.9802,19530.0
2019-08-01 13:20:00,56.73,56.77,56.71,56.76,27853.0,51.9802,52.0169,51.9619,52.0077,27853.0
2019-08-01 13:25:00,56.76,56.76,56.23,56.31,237892.0,52.0077,52.0077,51.5221,51.5954,237892.0
2019-08-01 13:30:00,56.3,56.48,56.14,56.15,135446.0,51.5862,51.7512,51.4396,51.4488,135446.0
2019-08-01 13:35:00,56.14,56.3,56.09,56.11,107433.0,51.4396,51.5862,51.3938,51.4121,107433.0
2019-08-01 13:40:00,56.12,56.26,56.02,56.1,168449.0,51.4213,51.5496,51.3297,51.403,168449.0
2019-08-01 13:45:00,56.09,56.23,56.04,56.19,147025.0,51.3938,51.5221,51.348,51.4854,147025.0
2019-08-01 13:50:00,56.18,56.2,55.88,55.88,82869.0,51.4763,51.4946,51.2014,51.2014,82869.0
2019-08-01 13:55:00,55.88,56.12,55.88,56.07,97806.0,51.2014,51.4213,51.2014,51.3755,97806.0
2019-08-01 14:00:00,56.06,56.12,55.86,55.86,104549.0,51.3663,51.4213,51.1831,51.1831,104549.0
2019-08-01 14:05:00,55.87,55.97,55.81,55.84,122908.0,51.1922,51.2839,51.1373,51.1647,122908.0
2019-08-01 14:10:00,55.83,55.98,55.68,55.96,147205.0,51.1556,51.293,51.0181,51.2747,147205.0
2019-08-01 14:15:00,55.96,55.99,55.84,55.9,104133.0,51.2747,51.3022,51.1647,51.2197,104133.0
2019-08-01 14:20:00,55.9,55.9,55.67,55.74,110435.0,51.2197,51.2197,51.009,51.0731,110435.0
2019-08-01 14:25:00,55.74,55.86,55.68,55.84,105346.0,51.0731,51.1831,51.0181,51.1647,105346.0
2019-08-01 14:30:00,55.84,55.84,55.69,55.82,133302.0,51.1647,51.1647,51.0273,51.1464,133302.0
2019-08-01 14:35:00,55.82,55.82,55.65,55.65,119404.0,51.1464,51.1464,50.9906,50.9906,119404.0
2019-08-01 14:40:00,55.65,55.74,55.52,55.55,145896.0,50.9906,51.0731,50.8715,50.899,145896.0
2019-08-01 14:45:00,55.55,55.81,55.52,55.81,101319.0,50.899,51.1373,50.8715,51.1373,101319.0
2019-08-01 14:50:00,55.8,55.94,55.77,55.85,151789.0,51.1281,51.2564,51.1006,51.1739,151789.0
2019-08-01 14:55:00,55.86,55.86,55.74,55.81,65984.0,51.1831,51.1831,51.0731,51.1373,65984.0
2019-08-01 15:00:00,55.81,55.84,55.69,55.78,106503.0,51.1373,51.1647,51.0273,51.1098,106503.0
2019-08-01 15:05:00,55.78,55.82,55.66,55.67,58475.0,51.1098,51.1464,50.9998,51.009,58475.0
2019-08-01 15:10:00,55.67,55.75,55.62,55.7,125292.0,51.009,51.0823,50.9632,51.0365,125292.0
2019-08-01 15:15:00,55.71,55.92,55.67,55.86,174294.0,51.0456,51.238,51.009,51.1831,174294.0
2019-08-01 15:20:00,55.86,55.99,55.85,55.99,131582.0,51.1831,51.3022,51.1739,51.3022,131582.0
2019-08-01 15:25:00,55.98,56.09,55.93,55.98,174750.0,51.293,51.3938,51.2472,51.293,174750.0
2019-08-01 15:30:00,55.98,56.04,55.86,55.92,219603.0,51.293,51.348,51.1831,51.238,219603.0
2019-08-01 15:35:00,55.92,56.09,55.87,56.08,156931.0,51.238,51.3938,51.1922,51.3846,156931.0
2019-08-01 15:40:00,56.08,56.13,56.03,56.09,215473.0,51.3846,51.4305,51.3388,51.3938,215473.0
2019-08-01 15:45:00,56.09,56.18,56.03,56.04,258847.0,51.3938,51.4763,51.3388,51.348,258847.0
2019-08-01 15:50:00,56.04,56.05,55.82,55.83,236356.0,51.348,51.3572,51.1464,51.1556,236356.0
2019-08-01 15:55:00,55.84,55.96,55.81,55.89,457497.0,51.1647,51.2747,51.1373,51.2106,457497.0
2019-08-02 09:30:00,56.19,56.19,55.81,55.89,263748.0,51.4854,51.4854,51.1373,51.2106,263748.0
2019-08-02 09:35:00,55.9,55.94,55.66,55.78,165411.0,51.2197,51.2564,50.9998,51.1098,165411.0
2019-08-02 09:40:00,55.79,55.79,55.63,55.67,242745.0,51.1189,51.1189,50.9723,51.009,242745.0
2019-08-02 09:45:00,55.68,55.78,55.53,55.56,124138.0,51.0181,51.1098,50.8807,50.9082,124138.0
2019-08-02 09:50:00,55.56,55.76,55.56,55.66,438026.0,50.9082,51.0914,50.9082,50.9998,438026.0
2019-08-02 09:55:00,55.68,55.73,55.63,55.69,104259.0,51.0181,51.0639,50.9723,51.0273,104259.0
2019-08-02 10:00:00,55.71,55.73,55.57,55.59,101528.0,51.0456,51.0639,50.9173,50.9357,101528.0
2019-08-02 10:05:00,55.59,55.64,55.47,55.51,97301.0,50.9357,50.9815,50.8257,50.8624,97301.0
2019-08-02 10:10:00,55.51,55.54,55.43,55.44,173423.0,50.8624,50.8899,50.7891,50.7982,173423.0
2019-08-02 10:15:00,55.43,55.48,55.33,55.33,122202.0,50.7891,50.8349,50.6974,50.6974,122202.0
2019-08-02 10:20:00,55.33,55.42,55.29,55.39,101990.0,50.6974,50.7799,50.6608,50.7524,101990.0
2019-08-02 10:25:00,55.39,55.42,55.34,55.39,114919.0,50.7524,50.7799,50.7066,50.7524,114919.0
2019-08-02 10:30:00,55.39,55.39,55.15,55.17,96507.0,50.7524,50.7524,50.5325,50.5508,96507.0
2019-08-02 10:35:00,55.17,55.19,55.13,55.16,90321.0,50.5508,50.5692,50.5142,50.5417,90321.0
2019-08-02 10:40:00,55.16,55.17,55.0,55.13,213881.0,50.5417,50.5508,50.3951,50.5142,213881.0
2019-08-02 10:45:00,55.12,55.17,55.07,55.12,158278.0,50.505,50.5508,50.4592,50.505,158278.0
2019-08-02 10:50:00,55.12,55.2,55.09,55.18,124811.0,50.505,50.5783,50.4775,50.56,124811.0
2019-08-02 10:55:00,55.18,55.25,55.12,55.12,111106.0,50.56,50.6241,50.505,50.505,111106.0
2019-08-02 11:00:00,55.12,55.14,55.03,55.05,119852.0,50.505,50.5233,50.4226,50.4409,119852.0
2019-08-02 11:05:00,55.05,55.16,55.05,55.13,161048.0,50.4409,50.5417,50.4409,50.5142,161048.0
2019-08-02 11:10:00,55.13,55.24,55.12,55.23,111316.0,50.5142,50.615,50.505,50.6058,111316.0
2019-08-02 11:15:00,55.23,55.51,55.21,55.45,160724.0,50.6058,50.8624,50.5875,50.8074,160724.0
2019-08-02 11:20:00,55.44,55.49,55.42,55.47,163164.0,50.7982,50.844,50.7799,50.8257,163164.0
2019-08-02 11:25:00,55.47,55.6,55.45,55.5,191095.0,50.8257,50.9448,50.8074,50.8532,191095.0
2019-08-02 11:30:00,55.49,55.5,55.4,55.47,113199.0,50.844,50.8532,50.7616,50.8257,113199.0
2019-08-02 11:35:00,55.47,55.48,55.42,55.45,85872.0,50.8257,50.8349,50.7799,50.8074,85872.0
2019-08-02 11:40:00,55.46,55.49,55.41,55.44,86510.0,50.8166,50.844,50.7707,50.7982,86510.0
2019-08-02 11:45:00,55.43,55.45,55.38,55.45,90377.0,50.7891,50.8074,50.7433,50.8074,90377.0
2019-08-02 11:50:00,55.45,55.5,55.33,55.49,87624.0,50.8074,50.8532,50.6974,50.844,87624.0
2019-08-02 11:55:00,55.48,55.57,55.46,55.55,68071.0,50.8349,50.9173,50.8166,50.899,68071.0
2019-08-02 12:00:00,55.55,55.58,55.49,55.57,87391.0,50.899,50.9265,50.844,50.9173,87391.0
2019-08-02 12:05:00,55.57,55.65,55.53,55.65,91071.0,50.9173,50.9906,50.8807,50.9906,91071.0
2019-08-02 12:10:00,55.64,55.68,55.58,55.64,70342.0,50.9815,51.0181,50.9265,50.9815,70342.0
2019-08-02 12:15:00,55.63,55.71,55.61,55.7,85013.0,50.9723,51.0456,50.954,51.0365,85013.0
2019-08-02 12:20:00,55.69,55.71,55.61,55.68,87427.0,51.0273,51.0456,50.954,51.0181,87427.0
2019-08-02 12:25:00,55.68,55.7,55.63,55.66,44639.0,51.0181,51.0365,50.9723,50.9998,44639.0
2019-08-02 12:30:00,55.66,55.66,55.55,55.59,56143.0,50.9998,50.9998,50.899,50.9357,56143.0
2019-08-02 12:35:00,55.59,55.65,55.55,55.64,41962.0,50.9357,50.9906,50.899,50.9815,41962.0
2019-08-02 12:40:00,55.63,55.66,55.59,55.63,63727.0,50.9723,50.9998,50.9357,50.9723,63727.0
2019-08-02 12:45:00,55.63,55.65,55.59,55.61,59061.0,50.9723,50.9906,50.9357,50.954,59061.0
2019-08-02 12:50:00,55.61,55.67,55.61,55.63,73158.0,50.954,51.009,50.954,50.9723,73158.0
2019-08-02 12:55:00,55.63,55.63,55.59,55.6,104341.0,50.9723,50.9723,50.9357,50.9448,104341.0
2019-08-02 13:00:00,55.59,55.66,55.55,55.65,374842.0,50.9357,50.9998,50.899,50.9906,374842.0
2019-08-02 13:05:00,55.64,55.65,55.6,55.65,103527.0,50.9815,50.9906,50.9448,50.9906,103527.0
2019-08-02 13:10:00,55.64,55.65,55.59,55.62,101969.0,50.9815,50.9906,50.9357,50.9632,101969.0
2019-08-02 13:15:00,55.62,55.64,55.58,55.59,82099.0,50.9632,50.9815,50.9265,50.9357,82099.0
2019-08-02 13:20:00,55.59,55.65,55.58,55.61,81623.0,50.9357,50.9906,50.9265,50.954,81623.0
2019-08-02 13:25:00,55.6,55.61,55.57,55.58,55452.0,50.9448,50.954,50.9173,50.9265,55452.0
2019-08-02 13:30:00,55.59,55.59,55.5,55.51,98029.0,50.9357,50.9357,50.8532,50.8624,98029.0
2019-08-02 13:35:00,55.51,55.51,55.42,55.44,69982.0,50.8624,50.8624,50.7799,50.7982,69982.0
2019-08-02 13:40:00,55.44,55.47,55.41,55.41,55975.0,50.7982,50.8257,50.7707,50.7707,55975.0
2019-08-02 13:45:00,55.41,55.48,55.38,55.39,73959.0,50.7707,50.8349,50.7433,50.7524,73959.0
2019-08-02 13:50:00,55.38,55.49,55.37,55.49,85052.0,50.7433,50.844,50.7341,50.844,85052.0
2019-08-02 13:55:00,55.49,55.52,55.46,55.5,53145.0,50.844,50.8715,50.8166,50.8532,53145.0
2019-08-02 14:00:00,55.5,55.57,55.47,55.55,66736.0,50.8532,50.9173,50.8257,50.899,66736.0
2019-08-02 14:05:00,55.55,55.63,55.54,55.59,57231.0,50.899,50.9723,50.8899,50.9357,57231.0
2019-08-02 14:10:00,55.6,55.63,55.58,55.62,88329.0,50.9448,50.9723,50.9265,50.9632,88329.0
2019-08-02 14:15:00,55.62,55.62,55.54,55.58,54057.0,50.9632,50.9632,50.8899,50.9265,54057.0
2019-08-02 14:20:00,55.58,55.69,55.58,55.63,121396.0,50.9265,51.0273,50.9265,50.9723,121396.0
2019-08-02 14:25:00,55.64,55.67,55.57,55.57,64258.0,50.9815,51.009,50.9173,50.9173,64258.0
2019-08-02 14:30:00,55.58,55.59,55.51,55.53,47610.0,50.9265,50.9357,50.8624,50.8807,47610.0
2019-08-02 14:35:00,55.52,55.66,55.52,55.66,111419.0,50.8715,50.9998,50.8715,50.9998,111419.0
2019-08-02 14:40:00,55.66,55.71,55.64,55.68,223014.0,50.9998,51.0456,50.9815,51.0181,223014.0
2019-08-02 14:45:00,55.67,55.71,55.6,55.64,140346.0,51.009,51.0456,50.9448,50.9815,140346.0
2019-08-02 14:50:00,55.63,55.66,55.57,55.59,73967.0,50.9723,50.9998,50.9173,50.9357,73967.0
2019-08-02 14:55:00,55.59,55.66,55.56,55.66,105226.0,50.9357,50.9998,50.9082,50.9998,105226.0
2019-08-02 15:00:00,55.66,55.71,55.64,55.68,105701.0,50.9998,51.0456,50.9815,51.0181,105701.0
2019-08-02 15:05:00,55.68,55.72,55.67,55.7,109962.0,51.0181,51.0548,51.009,51.0365,109962.0
2019-08-02 15:10:00,55.7,55.71,55.63,55.68,118897.0,51.0365,51.0456,50.9723,51.0181,118897.0
2019-08-02 15:15:00,55.68,55.75,55.67,55.75,102582.0,51.0181,51.0823,51.009,51.0823,102582.0
2019-08-02 15:20:00,55.74,55.84,55.74,55.84,112304.0,51.0731,51.1647,51.0731,51.1647,112304.0
2019-08-02 15:25:00,55.84,55.93,55.84,55.85,176638.0,51.1647,51.2472,51.1647,51.1739,176638.0
2019-08-02 15:30:00,55.86,55.89,55.82,55.87,193243.0,51.1831,51.2106,51.1464,51.1922,193243.0
2019-08-02 15:35:00,55.87,56.05,55.86,55.95,442673.0,51.1922,51.3572,51.1831,51.2655,442673.0
2019-08-02 15:40:00,55.95,56.01,55.94,55.95,218029.0,51.2655,51.3205,51.2564,51.2655,218029.0
2019-08-02 15:45:00,55.95,55.95,55.76,55.77,196131.0,51.2655,51.2655,51.0914,51.1006,196131.0
2019-08-02 15:50:00,55.78,55.79,55.65,55.67,250495.0,51.1098,51.1189,50.9906,51.009,250495.0
2019-08-02 15:55:00,55.68,55.86,55.68,55.84,678052.0,51.0181,51.1831,51.0181,51.1647,678052.0
2019-08-05 09:30:00,55.1,55.1,54.52,54.78,441258.0,50.4867,50.4867,49.9553,50.1935,441258.0
2019-08-05 09:35:00,54.77,54.79,54.54,54.75,187853.0,50.1843,50.2027,49.9736,50.166,187853.0
2019-08-05 09:40:00,54.75,54.83,54.56,54.61,150494.0,50.166,50.2393,49.9919,50.0377,150494.0
2019-08-05 09:45:00,54.62,54.74,54.56,54.59,122119.0,50.0469,50.1568,49.9919,50.0194,122119.0
2019-08-05 09:50:00,54.59,54.62,54.51,54.62,119974.0,50.0194,50.0469,49.9461,50.0469,119974.0
2019-08-05 09:55:00,54.62,54.78,54.61,54.72,164012.0,50.0469,50.1935,50.0377,50.1385,164012.0
2019-08-05 10:00:00,54.71,54.75,54.45,54.46,223807.0,50.1294,50.166,49.8911,49.9003,223807.0
2019-08-05 10:05:00,54.47,54.5,54.38,54.41,151969.0,49.9094,49.9369,49.827,49.8545,151969.0
2019-08-05 10:10:00,54.41,54.49,54.33,54.43,153362.0,49.8545,49.9278,49.7812,49.8728,153362.0
2019-08-05 10:15:00,54.43,54.69,54.4,54.57,149764.0,49.8728,50.111,49.8453,50.0011,149764.0
2019-08-05 10:20:00,54.57,54.71,54.52,54.55,111285.0,50.0011,50.1294,49.9553,49.9827,111285.0
2019-08-05 10:25:00,54.54,54.58,54.47,54.47,83536.0,49.9736,50.0102,49.9094,49.9094,83536.0
2019-08-05 10:30:00,54.46,54.66,54.38,54.62,187567.0,49.9003,50.0835,49.827,50.0469,187567.0
2019-08-05 10:35:00,54.62,54.67,54.49,54.52,172461.0,50.0469,50.0927,49.9278,49.9553,172461.0
2019-08-05 10:40:00,54.53,54.56,54.43,54.48,100145.0,49.9644,49.9919,49.8728,49.9186,100145.0
2019-08-05 10:45:00,54.47,54.66,54.44,54.6,130777.0,49.9094,50.0835,49.882,50.0286,130777.0
2019-08-05 10:50:00,54.59,54.68,54.58,54.65,128749.0,50.0194,50.1019,50.0102,50.0744,128749.0
2019-08-05 10:55:00,54.64,54.67,54.56,54.66,84121.0,50.0652,50.0927,49.9919,50.0835,84121.0
2019-08-05 11:00:00,54.66,54.82,54.66,54.77,162043.0,50.0835,50.2301,50.0835,50.1843,162043.0
2019-08-05 11:05:00,54.76,54.9,54.74,54.78,111951.0,50.1752,50.3034,50.1568,50.1935,111951.0
2019-08-05 11:10:00,54.78,54.95,54.77,54.91,121448.0,50.1935,50.3493,50.1843,50.3126,121448.0
2019-08-05 11:15:00,54.91,54.92,54.8,54.89,127460.0,50.3126,50.3218,50.2118,50.2943,127460.0
2019-08-05 11:20:00,54.89,54.89,54.81,54.82,105631.0,50.2943,50.2943,50.221,50.2301,105631.0
2019-08-05 11:25:00,54.82,54.83,54.7,54.74,94367.0,50.2301,50.2393,50.1202,50.1568,94367.0
2019-08-05 11:30:00,54.74,54.75,54.69,54.72,103215.0,50.1568,50.166,50.111,50.1385,103215.0
2019-08-05 11:35:00,54.72,54.75,54.63,54.63,96876.0,50.1385,50.166,50.056,50.056,96876.0
2019-08-05 11:40:00,54.64,54.65,54.58,54.59,75000.0,50.0652,50.0744,50.0102,50.0194,75000.0
2019-08-05 11:45:00,54.59,54.69,54.59,54.69,76754.0,50.0194,50.111,50.0194,50.111,76754.0
2019-08-05 11:50:00,54.69,54.7,54.61,54.68,67144.0,50.111,50.1202,50.0377,50.1019,67144.0
2019-08-05 11:55:00,54.67,54.69,54.61,54.64,125165.0,50.0927,50.111,50.0377,50.0652,125165.0
2019-08-05 12:00:00,54.63,54.69,54.61,54.63,140242.0,50.056,50.111,50.0377,50.056,140242.0
2019-08-05 12:05:00,54.63,54.69,54.59,54.59,84539.0,50.056,50.111,50.0194,50.0194,84539.0
2019-08-05 12:10:00,54.59,54.6,54.48,54.55,62206.0,50.0194,50.0286,49.9186,49.9827,62206.0
2019-08-05 12:15:00,54.55,54.61,54.54,54.6,82828.0,49.9827,50.0377,49.9736,50.0286,82828.0
2019-08-05 12:20:00,54.6,54.69,54.59,54.69,62174.0,50.0286,50.111,50.0194,50.111,62174.0
2019-08-05 12:25:00,54.69,54.7,54.54,54.58,110499.0,50.111,50.1202,49.9736,50.0102,110499.0
2019-08-05 12:30:00,54.58,54.63,54.49,54.51,54832.0,50.0102,50.056,49.9278,49.9461,54832.0
2019-08-05 12:35:00,54.51,54.53,54.46,54.48,75336.0,49.9461,49.9644,49.9003,49.9186,75336.0
2019-08-05 12:40:00,54.48,54.51,54.37,54.38,74575.0,49.9186,49.9461,49.8178,49.827,74575.0
2019-08-05 12:45:00,54.38,54.39,54.3,54.32,86103.0,49.827,49.8361,49.7537,49.772,86103.0
2019-08-05 12:50:00,54.32,54.46,54.32,54.42,79957.0,49.772,49.9003,49.772,49.8636,79957.0
2019-08-05 12:55:00,54.41,54.43,54.28,54.29,174593.0,49.8545,49.8728,49.7354,49.7445,174593.0
2019-08-05 13:00:00,54.29,54.46,54.28,54.46,106295.0,49.7445,49.9003,49.7354,49.9003,106295.0
2019-08-05 13:05:00,54.45,54.49,54.41,54.45,93957.0,49.8911,49.9278,49.8545,49.8911,93957.0
2019-08-05 13:10:00,54.45,54.47,54.34,54.36,63900.0,49.8911,49.9094,49.7903,49.8087,63900.0
2019-08-05 13:15:00,54.36,54.41,54.34,54.39,72182.0,49.8087,49.8545,49.7903,49.8361,72182.0
2019-08-05 13:20:00,54.39,54.46,54.37,54.44,82710.0,49.8361,49.9003,49.8178,49.882,82710.0
2019-08-05 13:25:00,54.45,54.46,54.38,54.38,78547.0,49.8911,49.9003,49.827,49.827,78547.0
2019-08-05 13:30:00,54.38,54.41,54.35,54.4,110088.0,49.827,49.8545,49.7995,49.8453,110088.0
2019-08-05 13:35:00,54.39,54.5,54.39,54.5,105897.0,49.8361,49.9369,49.8361,49.9369,105897.0
2019-08-05 13:40:00,54.5,54.5,54.3,54.32,110952.0,49.9369,49.9369,49.7537,49.772,110952.0
2019-08-05 13:45:00,54.32,54.33,54.26,54.31,92255.0,49.772,49.7812,49.717,49.7628,92255.0
2019-08-05 13:50:00,54.3,54.33,54.28,54.29,73866.0,49.7537,49.7812,49.7354,49.7445,73866.0
2019-08-05 13:55:00,54.29,54.34,54.28,54.3,120579.0,49.7445,49.7903,49.7354,49.7537,120579.0
2019-08-05 14:00:00,54.31,54.34,54.28,54.28,123752.0,49.7628,49.7903,49.7354,49.7354,123752.0
2019-08-05 14:05:00,54.3,54.33,54.24,54.25,168096.0,49.7537,49.7812,49.6987,49.7079,168096.0
2019-08-05 14:10:00,54.24,54.33,54.2,54.33,111735.0,49.6987,49.7812,49.6621,49.7812,111735.0
2019-08-05 14:15:00,54.32,54.37,54.3,54.35,171696.0,49.772,49.8178,49.7537,49.7995,171696.0
2019-08-05 14:20:00,54.35,54.39,54.25,54.28,127216.0,49.7995,49.8361,49.7079,49.7354,127216.0
2019-08-05 14:25:00,54.28,54.28,54.09,54.09,124206.0,49.7354,49.7354,49.5613,49.5613,124206.0
2019-08-05 14:30:00,54.09,54.12,53.94,54.04,169681.0,49.5613,49.5887,49.4238,49.5154,169681.0
2019-08-05 14:35:00,54.04,54.12,54.0,54.02,148095.0,49.5154,49.5887,49.4788,49.4971,148095.0
2019-08-05 14:40:00,54.02,54.05,53.94,53.95,166296.0,49.4971,49.5246,49.4238,49.433,166296.0
2019-08-05 14:45:00,53.96,54.11,53.92,54.02,197140.0,49.4421,49.5796,49.4055,49.4971,197140.0
2019-08-05 14:50:00,54.02,54.07,53.93,53.95,135737.0,49.4971,49.5429,49.4147,49.433,135737.0
2019-08-05 14:55:00,53.95,54.01,53.88,53.95,149661.0,49.433,49.488,49.3688,49.433,149661.0
2019-08-05 15:00:00,53.95,54.03,53.8,53.81,214868.0,49.433,49.5063,49.2955,49.3047,214868.0
2019-08-05 15:05:00,53.81,53.84,53.68,53.71,153209.0,49.3047,49.3322,49.1856,49.2131,153209.0
2019-08-05 15:10:00,53.71,53.99,53.71,53.96,197011.0,49.2131,49.4696,49.2131,49.4421,197011.0
2019-08-05 15:15:00,53.96,54.1,53.83,54.04,299390.0,49.4421,49.5704,49.323,49.5154,299390.0
2019-08-05 15:20:00,54.03,54.1,53.96,54.0,264356.0,49.5063,49.5704,49.4421,49.4788,264356.0
2019-08-05 15:25:00,54.0,54.14,53.9,53.91,271886.0,49.4788,49.6071,49.3872,49.3963,271886.0
2019-08-05 15:30:00,53.91,53.98,53.76,53.89,330399.0,49.3963,49.4605,49.2589,49.378,330399.0
2019-08-05 15:35:00,53.88,54.02,53.86,53.98,314146.0,49.3688,49.4971,49.3505,49.4605,314146.0
2019-08-05 15:40:00,53.98,54.05,53.89,54.02,360926.0,49.4605,49.5246,49.378,49.4971,360926.0
2019-08-05 15:45:00,54.01,54.03,53.81,53.86,363321.0,49.488,49.5063,49.3047,49.3505,363321.0
2019-08-05 15:50:00,53.85,53.93,53.75,53.88,581495.0,49.3414,49.4147,49.2497,49.3688,581495.0
2019-08-05 15:55:00,53.88,53.9,53.74,53.77,1056286.0,49.3688,49.3872,49.2406,49.2681,1056286.0
2019-08-06 09:30:00,54.2,54.37,54.03,54.31,389615.0,49.6621,49.8178,49.5063,49.7628,389615.0
2019-08-06 09:35:00,54.3,54.44,54.2,54.28,166827.0,49.7537,49.882,49.6621,49.7354,166827.0
2019-08-06 09:40:00,54.27,54.4,54.23,54.24,143120.0,49.7262,49.8453,49.6895,49.6987,143120.0
2019-08-06 09:45:00,54.24,54.26,54.09,54.25,135348.0,49.6987,49.717,49.5613,49.7079,135348.0
2019-08-06 09:50:00,54.23,54.29,54.12,54.13,142158.0,49.6895,49.7445,49.5887,49.5979,142158.0
2019-08-06 09:55:00,54.12,54.24,54.09,54.24,126978.0,49.5887,49.6987,49.5613,49.6987,126978.0
2019-08-06 10:00:00,54.22,54.45,54.19,54.38,371647.0,49.6804,49.8911,49.6529,49.827,371647.0
2019-08-06 10:05:00,54.37,54.38,54.19,54.21,128904.0,49.8178,49.827,49.6529,49.6712,128904.0
2019-08-06 10:10:00,54.21,54.22,53.92,53.97,151373.0,49.6712,49.6804,49.4055,49.4513,151373.0
2019-08-06 10:15:00,53.96,53.96,53.82,53.85,110915.0,49.4421,49.4421,49.3139,49.3414,110915.0
2019-08-06 10:20:00,53.85,54.0,53.81,53.91,113699.0,49.3414,49.4788,49.3047,49.3963,113699.0
2019-08-06 10:25:00,53.91,54.02,53.86,53.86,114464.0,49.3963,49.4971,49.3505,49.3505,114464.0
2019-08-06 10:30:00,53.85,54.06,53.82,54.0,131350.0,49.3414,49.5338,49.3139,49.4788,131350.0
2019-08-06 10:35:00,53.98,54.15,53.94,54.12,103898.0,49.4605,49.6162,49.4238,49.5887,103898.0
2019-08-06 10:40:00,54.12,54.2,54.02,54.03,105014.0,49.5887,49.6621,49.4971,49.5063,105014.0
2019-08-06 10:45:00,54.02,54.07,53.93,53.96,113148.0,49.4971,49.5429,49.4147,49.4421,113148.0
2019-08-06 10:50:00,53.96,53.99,53.86,53.92,110330.0,49.4421,49.4696,49.3505,49.4055,110330.0
2019-08-06 10:55:00,53.92,53.97,53.89,53.94,78652.0,49.4055,49.4513,49.378,49.4238,78652.0
2019-08-06 11:00:00,53.94,53.95,53.85,53.87,94455.0,49.4238,49.433,49.3414,49.3597,94455.0
2019-08-06 11:05:00,53.87,53.98,53.87,53.92,85393.0,49.3597,49.4605,49.3597,49.4055,85393.0
2019-08-06 11:10:00,53.91,53.92,53.77,53.77,86904.0,49.3963,49.4055,49.2681,49.2681,86904.0
2019-08-06 11:15:00,53.77,53.83,53.72,53.78,116332.0,49.2681,49.323,49.2222,49.2772,116332.0
2019-08-06 11:20:00,53.79,53.89,53.78,53.89,73296.0,49.2864,49.378,49.2772,49.378,73296.0
2019-08-06 11:25:00,53.89,53.97,53.86,53.89,88909.0,49.378,49.4513,49.3505,49.378,88909.0
2019-08-06 11:30:00,53.89,53.92,53.74,53.76,96023.0,49.378,49.4055,49.2406,49.2589,96023.0
2019-08-06 11:35:00,53.76,53.84,53.7,53.83,61868.0,49.2589,49.3322,49.2039,49.323,61868.0
2019-08-06 11:40:00,53.83,53.91,53.8,53.84,82750.0,49.323,49.3963,49.2955,49.3322,82750.0
2019-08-06 11:45:00,53.85,53.95,53.84,53.94,119189.0,49.3414,49.433,49.3322,49.4238,119189.0
2019-08-06 11:50:00,53.94,53.98,53.84,53.85,75859.0,49.4238,49.4605,49.3322,49.3414,75859.0
2019-08-06 11:55:00,53.86,53.99,53.8,53.97,102592.0,49.3505,49.4696,49.2955,49.4513,102592.0
2019-08-06 12:00:00,53.99,54.07,53.91,53.92,89826.0,49.4696,49.5429,49.3963,49.4055,89826.0
2019-08-06 12:05:00,53.91,53.95,53.87,53.9,120999.0,49.3963,49.433,49.3597,49.3872,120999.0
2019-08-06 12:10:00,53.9,53.94,53.84,53.9,100890.0,49.3872,49.4238,49.3322,49.3872,100890.0
2019-08-06 12:15:00,53.91,53.91,53.79,53.82,71124.0,49.3963,49.3963,49.2864,49.3139,71124.0
2019-08-06 12:20:00,53.83,53.85,53.72,53.74,83362.0,49.323,49.3414,49.2222,49.2406,83362.0
2019-08-06 12:25:00,53.75,53.78,53.73,53.74,65909.0,49.2497,49.2772,49.2314,49.2406,65909.0
2019-08-06 12:30:00,53.74,53.76,53.67,53.71,61827.0,49.2406,49.2589,49.1764,49.2131,61827.0
2019-08-06 12:35:00,53.7,53.77,53.68,53.75,60608.0,49.2039,49.2681,49.1856,49.2497,60608.0
2019-08-06 12:40:00,53.75,53.76,53.69,53.75,54904.0,49.2497,49.2589,49.1948,49.2497,54904.0
2019-08-06 12:45:00,53.75,53.76,53.65,53.67,76559.0,49.2497,49.2589,49.1581,49.1764,76559.0
2019-08-06 12:50:00,53.67,53.67,53.61,53.67,71527.0,49.1764,49.1764,49.1214,49.1764,71527.0
2019-08-06 12:55:00,53.66,53.73,53.64,53.7,71742.0,49.1673,49.2314,49.1489,49.2039,71742.0
2019-08-06 13:00:00,53.71,53.79,53.71,53.76,88556.0,49.2131,49.2864,49.2131,49.2589,88556.0
2019-08-06 13:05:00,53.76,53.85,53.74,53.79,70630.0,49.2589,49.3414,49.2406,49.2864,70630.0
2019-08-06 13:10:00,53.77,53.8,53.74,53.75,67620.0,49.2681,49.2955,49.2406,49.2497,67620.0
2019-08-06 13:15:00,53.75,53.82,53.73,53.75,116052.0,49.2497,49.3139,49.2314,49.2497,116052.0
2019-08-06 13:20:00,53.75,53.83,53.73,53.82,95277.0,49.2497,49.323,49.2314,49.3139,95277.0
2019-08-06 13:25:00,53.82,53.87,53.77,53.77,171869.0,49.3139,49.3597,49.2681,49.2681,171869.0
2019-08-06 13:30:00,53.78,53.83,53.73,53.82,116010.0,49.2772,49.323,49.2314,49.3139,116010.0
2019-08-06 13:35:00,53.82,53.82,53.75,53.8,211237.0,49.3139,49.3139,49.2497,49.2955,211237.0
2019-08-06 13:40:00,53.8,53.81,53.75,53.77,93421.0,49.2955,49.3047,49.2497,49.2681,93421.0
2019-08-06 13:45:00,53.77,53.82,53.75,53.8,110063.0,49.2681,49.3139,49.2497,49.2955,110063.0
2019-08-06 13:50:00,53.8,53.84,53.75,53.81,127250.0,49.2955,49.3322,49.2497,49.3047,127250.0
2019-08-06 13:55:00,53.81,53.81,53.75,53.79,82954.0,49.3047,49.3047,49.2497,49.2864,82954.0
2019-08-06 14:00:00,53.78,53.79,53.67,53.67,92581.0,49.2772,49.2864,49.1764,49.1764,92581.0
2019-08-06 14:05:00,53.67,53.72,53.63,53.68,90217.0,49.1764,49.2222,49.1398,49.1856,90217.0
2019-08-06 14:10:00,53.67,53.77,53.67,53.73,58670.0,49.1764,49.2681,49.1764,49.2314,58670.0
2019-08-06 14:15:00,53.73,53.84,53.73,53.79,155059.0,49.2314,49.3322,49.2314,49.2864,155059.0
2019-08-06 14:20:00,53.79,53.81,53.75,53.78,119656.0,49.2864,49.3047,49.2497,49.2772,119656.0
2019-08-06 14:25:00,53.78,53.88,53.76,53.81,131810.0,49.2772,49.3688,49.2589,49.3047,131810.0
2019-08-06 14:30:00,53.82,53.84,53.76,53.84,194825.0,49.3139,49.3322,49.2589,49.3322,194825.0
2019-08-06 14:35:00,53.84,53.94,53.83,53.92,138214.0,49.3322,49.4238,49.323,49.4055,138214.0
2019-08-06 14:40:00,53.91,53.99,53.89,53.95,102386.0,49.3963,49.4696,49.378,49.433,102386.0
2019-08-06 14:45:00,53.94,53.97,53.9,53.95,76710.0,49.4238,49.4513,49.3872,49.433,76710.0
2019-08-06 14:50:00,53.95,53.96,53.83,53.83,97061.0,49.433,49.4421,49.323,49.323,97061.0
2019-08-06 14:55:00,53.82,53.84,53.78,53.78,112077.0,49.3139,49.3322,49.2772,49.2772,112077.0
2019-08-06 15:00:00,53.79,53.84,53.74,53.82,181179.0,49.2864,49.3322,49.2406,49.3139,181179.0
2019-08-06 15:05:00,53.82,53.88,53.79,53.81,134998.0,49.3139,49.3688,49.2864,49.3047,134998.0
2019-08-06 15:10:00,53.8,53.92,53.79,53.91,95027.0,49.2955,49.4055,49.2864,49.3963,95027.0
2019-08-06 15:15:00,53.91,53.98,53.9,53.98,195258.0,49.3963,49.4605,49.3872,49.4605,195258.0
2019-08-06 15:20:00,53.98,54.07,53.97,54.07,410099.0,49.4605,49.5429,49.4513,49.5429,410099.0
2019-08-06 15:25:00,54.07,54.1,53.97,54.02,324732.0,49.5429,49.5704,49.4513,49.4971,324732.0
2019-08-06 15:30:00,54.01,54.02,53.87,53.88,207182.0,49.488,49.4971,49.3597,49.3688,207182.0
2019-08-06 15:35:00,53.88,54.06,53.87,54.05,181435.0,49.3688,49.5338,49.3597,49.5246,181435.0
2019-08-06 15:40:00,54.06,54.15,54.04,54.08,196345.0,49.5338,49.6162,49.5154,49.5521,196345.0
2019-08-06 15:45:00,54.08,54.11,53.98,54.05,209948.0,49.5521,49.5796,49.4605,49.5246,209948.0
2019-08-06 15:50:00,54.05,54.13,53.98,53.98,333567.0,49.5246,49.5979,49.4605,49.4605,333567.0
2019-08-06 15:55:00,53.99,54.03,53.93,53.97,675767.0,49.4696,49.5063,49.4147,49.4513,675767.0
2019-08-07 09:30:00,53.13,53.31,53.06,53.26,264611.0,48.6816,48.8466,48.6175,48.8008,264611.0
2019-08-07 09:35:00,53.25,53.52,53.16,53.46,118143.0,48.7916,49.039,48.7091,48.984,118143.0
2019-08-07 09:40:00,53.46,53.46,53.14,53.18,127469.0,48.984,48.984,48.6908,48.7275,127469.0
2019-08-07 09:45:00,53.18,53.18,52.97,53.1,137387.0,48.7275,48.7275,48.535,48.6541,137387.0
2019-08-07 09:50:00,53.09,53.14,53.02,53.11,125280.0,48.645,48.6908,48.5808,48.6633,125280.0
2019-08-07 09:55:00,53.11,53.27,53.1,53.2,108465.0,48.6633,48.8099,48.6541,48.7458,108465.0
2019-08-07 10:00:00,53.2,53.25,53.13,53.22,140760.0,48.7458,48.7916,48.6816,48.7641,140760.0
2019-08-07 10:05:00,53.21,53.42,53.19,53.42,129577.0,48.7549,48.9474,48.7366,48.9474,129577.0
2019-08-07 10:10:00,53.42,53.56,53.4,53.48,113239.0,48.9474,49.0756,48.929,49.0023,113239.0
2019-08-07 10:15:00,53.48,53.67,53.45,53.55,136948.0,49.0023,49.1764,48.9748,49.0665,136948.0
2019-08-07 10:20:00,53.55,53.55,53.45,53.46,117158.0,49.0665,49.0665,48.9748,48.984,117158.0
2019-08-07 10:25:00,53.46,53.54,53.39,53.41,123260.0,48.984,49.0573,48.9199,48.9382,123260.0
2019-08-07 10:30:00,53.41,53.6,53.39,53.59,186367.0,48.9382,49.1123,48.9199,49.1031,186367.0
2019-08-07 10:35:00,53.59,53.82,53.56,53.81,237409.0,49.1031,49.3139,49.0756,49.3047,237409.0
2019-08-07 10:40:00,53.8,53.81,53.69,53.72,192437.0,49.2955,49.3047,49.1948,49.2222,192437.0
2019-08-07 10:45:00,53.73,53.9,53.7,53.9,155534.0,49.2314,49.3872,49.2039,49.3872,155534.0
2019-08-07 10:50:00,53.9,54.07,53.88,54.01,180113.0,49.3872,49.5429,49.3688,49.488,180113.0
2019-08-07 10:55:00,54.01,54.04,53.93,53.97,272452.0,49.488,49.5154,49.4147,49.4513,272452.0
2019-08-07 11:00:00,53.96,53.99,53.8,53.82,166770.0,49.4421,49.4696,49.2955,49.3139,166770.0
2019-08-07 11:05:00,53.81,53.91,53.76,53.91,98931.0,49.3047,49.3963,49.2589,49.3963,98931.0
2019-08-07 11:10:00,53.91,54.0,53.86,53.91,112448.0,49.3963,49.4788,49.3505,49.3963,112448.0
2019-08-07 11:15:00,53.88,53.88,53.67,53.72,132064.0,49.3688,49.3688,49.1764,49.2222,132064.0
2019-08-07 11:20:00,53.73,53.76,53.54,53.55,120036.0,49.2314,49.2589,49.0573,49.0665,120036.0
2019-08-07 11:25:00,53.55,53.6,53.47,53.48,168350.0,49.0665,49.1123,48.9932,49.0023,168350.0
2019-08-07 11:30:00,53.48,53.51,53.44,53.5,117955.0,49.0023,49.0298,48.9657,49.0207,117955.0
2019-08-07 11:35:00,53.51,53.57,53.41,53.43,85576.0,49.0298,49.0848,48.9382,48.9565,85576.0
2019-08-07 11:40:00,53.43,53.45,53.38,53.4,105062.0,48.9565,48.9748,48.9107,48.929,105062.0
2019-08-07 11:45:00,53.4,53.45,53.28,53.37,134013.0,48.929,48.9748,48.8191,48.9015,134013.0
2019-08-07 11:50:00,53.36,53.38,53.28,53.33,94386.0,48.8924,48.9107,48.8191,48.8649,94386.0
2019-08-07 11:55:00,53.33,53.44,53.28,53.3,137994.0,48.8649,48.9657,48.8191,48.8374,137994.0
2019-08-07 12:00:00,53.31,53.34,53.24,53.27,114761.0,48.8466,48.8741,48.7824,48.8099,114761.0
2019-08-07 12:05:00,53.27,53.28,53.13,53.14,133186.0,48.8099,48.8191,48.6816,48.6908,133186.0
2019-08-07 12:10:00,53.14,53.18,53.12,53.16,185291.0,48.6908,48.7275,48.6725,48.7091,185291.0
2019-08-07 12:15:00,53.16,53.18,53.1,53.12,140410.0,48.7091,48.7275,48.6541,48.6725,140410.0
2019-08-07 12:20:00,53.12,53.14,53.05,53.08,179775.0,48.6725,48.6908,48.6083,48.6358,179775.0
2019-08-07 12:25:00,53.08,53.13,53.05,53.11,77716.0,48.6358,48.6816,48.6083,48.6633,77716.0
2019-08-07 12:30:00,53.1,53.17,53.06,53.12,182026.0,48.6541,48.7183,48.6175,48.6725,182026.0
2019-08-07 12:35:00,53.12,53.15,53.07,53.09,120164.0,48.6725,48.7,48.6267,48.645,120164.0
2019-08-07 12:40:00,53.09,53.17,53.06,53.12,221220.0,48.645,48.7183,48.6175,48.6725,221220.0
2019-08-07 12:45:00,53.13,53.16,53.07,53.09,126287.0,48.6816,48.7091,48.6267,48.645,126287.0
2019-08-07 12:50:00,53.09,53.15,53.09,53.12,158264.0,48.645,48.7,48.645,48.6725,158264.0
2019-08-07 12:55:00,53.12,53.16,53.09,53.16,136127.0,48.6725,48.7091,48.645,48.7091,136127.0
2019-08-07 13:00:00,53.16,53.23,53.14,53.16,134782.0,48.7091,48.7733,48.6908,48.7091,134782.0
2019-08-07 13:05:00,53.16,53.21,53.14,53.21,105744.0,48.7091,48.7549,48.6908,48.7549,105744.0
2019-08-07 13:10:00,53.21,53.26,53.14,53.14,106562.0,48.7549,48.8008,48.6908,48.6908,106562.0
2019-08-07 13:15:00,53.16,53.17,53.12,53.15,63814.0,48.7091,48.7183,48.6725,48.7,63814.0
2019-08-07 13:20:00,53.15,53.17,53.1,53.15,108476.0,48.7,48.7183,48.6541,48.7,108476.0
2019-08-07 13:25:00,53.15,53.2,53.13,53.16,89925.0,48.7,48.7458,48.6816,48.7091,89925.0
2019-08-07 13:30:00,53.16,53.26,53.15,53.21,163149.0,48.7091,48.8008,48.7,48.7549,163149.0
2019-08-07 13:35:00,53.2,53.28,53.2,53.26,157631.0,48.7458,48.8191,48.7458,48.8008,157631.0
2019-08-07 13:40:00,53.26,53.4,53.26,53.37,156512.0,48.8008,48.929,48.8008,48.9015,156512.0
2019-08-07 13:45:00,53.36,53.45,53.35,53.44,92625.0,48.8924,48.9748,48.8832,48.9657,92625.0
2019-08-07 13:50:00,53.44,53.49,53.39,53.43,139481.0,48.9657,49.0115,48.9199,48.9565,139481.0
2019-08-07 13:55:00,53.43,53.44,53.33,53.33,90443.0,48.9565,48.9657,48.8649,48.8649,90443.0
2019-08-07 14:00:00,53.34,53.42,53.33,53.41,118611.0,48.8741,48.9474,48.8649,48.9382,118611.0
2019-08-07 14:05:00,53.42,53.51,53.42,53.5,119726.0,48.9474,49.0298,48.9474,49.0207,119726.0
2019-08-07 14:10:00,53.49,53.5,53.36,53.37,92862.0,49.0115,49.0207,48.8924,48.9015,92862.0
2019-08-07 14:15:00,53.38,53.38,53.25,53.26,120403.0,48.9107,48.9107,48.7916,48.8008,120403.0
2019-08-07 14:20:00,53.27,53.32,53.27,53.28,89512.0,48.8099,48.8557,48.8099,48.8191,89512.0
2019-08-07 14:25:00,53.28,53.44,53.27,53.43,94711.0,48.8191,48.9657,48.8099,48.9565,94711.0
2019-08-07 14:30:00,53.42,53.45,53.38,53.4,76613.0,48.9474,48.9748,48.9107,48.929,76613.0
2019-08-07 14:35:00,53.39,53.42,53.34,53.37,92708.0,48.9199,48.9474,48.8741,48.9015,92708.0
2019-08-07 14:40:00,53.37,53.55,53.35,53.53,120215.0,48.9015,49.0665,48.8832,49.0481,120215.0
2019-08-07 14:45:00,53.53,53.53,53.45,53.45,193839.0,49.0481,49.0481,48.9748,48.9748,193839.0
2019-08-07 14:50:00,53.46,53.51,53.45,53.49,132285.0,48.984,49.0298,48.9748,49.0115,132285.0
2019-08-07 14:55:00,53.49,53.54,53.45,53.53,144568.0,49.0115,49.0573,48.9748,49.0481,144568.0
2019-08-07 15:00:00,53.52,53.53,53.39,53.46,181788.0,49.039,49.0481,48.9199,48.984,181788.0
2019-08-07 15:05:00,53.46,53.51,53.41,53.43,124210.0,48.984,49.0298,48.9382,48.9565,124210.0
2019-08-07 15:10:00,53.43,53.46,53.4,53.43,90454.0,48.9565,48.984,48.929,48.9565,90454.0
2019-08-07 15:15:00,53.44,53.52,53.37,53.49,181792.0,48.9657,49.039,48.9015,49.0115,181792.0
2019-08-07 15:20:00,53.5,53.52,53.43,53.45,454025.0,49.0207,49.039,48.9565,48.9748,454025.0
2019-08-07 15:25:00,53.46,53.47,53.4,53.44,180991.0,48.984,48.9932,48.929,48.9657,180991.0
2019-08-07 15:30:00,53.45,53.51,53.43,53.45,570444.0,48.9748,49.0298,48.9565,48.9748,570444.0
2019-08-07 15:35:00,53.45,53.54,53.4,53.53,232248.0,48.9748,49.0573,48.929,49.0481,232248.0
2019-08-07 15:40:00,53.53,53.54,53.43,53.43,242863.0,49.0481,49.0573,48.9565,48.9565,242863.0
2019-08-07 15:45:00,53.43,53.45,53.34,53.36,240826.0,48.9565,48.9748,48.8741,48.8924,240826.0
2019-08-07 15:50:00,53.35,53.36,53.22,53.23,339766.0,48.8832,48.8924,48.7641,48.7733,339766.0
2019-08-07 15:55:00,53.23,53.42,53.22,53.32,676735.0,48.7733,48.9474,48.7641,48.8557,676735.0
2019-08-08 09:30:00,53.72,54.08,53.72,53.99,357457.0,49.2222,49.5521,49.2222,49.4696,357457.0
2019-08-08 09:35:00,53.99,54.09,53.97,54.03,142128.0,49.4696,49.5613,49.4513,49.5063,142128.0
2019-08-08 09:40:00,54.02,54.3,54.0,54.29,236655.0,49.4971,49.7537,49.4788,49.7445,236655.0
2019-08-08 09:45:00,54.29,54.35,54.2,54.23,196029.0,49.7445,49.7995,49.6621,49.6895,196029.0
2019-08-08 09:50:00,54.23,54.23,54.11,54.14,278482.0,49.6895,49.6895,49.5796,49.6071,278482.0
2019-08-08 09:55:00,54.14,54.25,54.12,54.23,143031.0,49.6071,49.7079,49.5887,49.6895,143031.0
2019-08-08 10:00:00,54.24,54.45,54.23,54.44,165515.0,49.6987,49.8911,49.6895,49.882,165515.0
2019-08-08 10:05:00,54.44,54.53,54.43,54.46,295059.0,49.882,49.9644,49.8728,49.9003,295059.0
2019-08-08 10:10:00,54.46,54.48,54.3,54.46,206978.0,49.9003,49.9186,49.7537,49.9003,206978.0
2019-08-08 10:15:00,54.47,54.48,54.36,54.39,140560.0,49.9094,49.9186,49.8087,49.8361,140560.0
2019-08-08 10:20:00,54.38,54.41,54.33,54.37,82435.0,49.827,49.8545,49.7812,49.8178,82435.0
2019-08-08 10:25:00,54.37,54.41,54.34,54.34,90958.0,49.8178,49.8545,49.7903,49.7903,90958.0
2019-08-08 10:30:00,54.34,54.34,54.24,54.25,50845.0,49.7903,49.7903,49.6987,49.7079,50845.0
2019-08-08 10:35:00,54.25,54.35,54.23,54.3,89562.0,49.7079,49.7995,49.6895,49.7537,89562.0
2019-08-08 10:40:00,54.3,54.39,54.28,54.36,122311.0,49.7537,49.8361,49.7354,49.8087,122311.0
2019-08-08 10:45:00,54.36,54.37,54.27,54.27,100508.0,49.8087,49.8178,49.7262,49.7262,100508.0
2019-08-08 10:50:00,54.28,54.34,54.27,54.34,174377.0,49.7354,49.7903,49.7262,49.7903,174377.0
2019-08-08 10:55:00,54.34,54.4,54.33,54.35,209257.0,49.7903,49.8453,49.7812,49.7995,209257.0
2019-08-08 11:00:00,54.34,54.45,54.3,54.42,157565.0,49.7903,49.8911,49.7537,49.8636,157565.0
2019-08-08 11:05:00,54.42,54.43,54.34,54.37,76898.0,49.8636,49.8728,49.7903,49.8178,76898.0
2019-08-08 11:10:00,54.36,54.48,54.35,54.45,76560.0,49.8087,49.9186,49.7995,49.8911,76560.0
2019-08-08 11:15:00,54.44,54.54,54.44,54.54,58520.0,49.882,49.9736,49.882,49.9736,58520.0
2019-08-08 11:20:00,54.54,54.59,54.54,54.55,67601.0,49.9736,50.0194,49.9736,49.9827,67601.0
2019-08-08 11:25:00,54.55,54.61,54.51,54.55,84226.0,49.9827,50.0377,49.9461,49.9827,84226.0
2019-08-08 11:30:00,54.55,54.64,54.51,54.63,63813.0,49.9827,50.0652,49.9461,50.056,63813.0
2019-08-08 11:35:00,54.63,54.64,54.58,54.61,99332.0,50.056,50.0652,50.0102,50.0377,99332.0
2019-08-08 11:40:00,54.61,54.74,54.6,54.71,105582.0,50.0377,50.1568,50.0286,50.1294,105582.0
2019-08-08 11:45:00,54.71,54.71,54.56,54.58,94999.0,50.1294,50.1294,49.9919,50.0102,94999.0
2019-08-08 11:50:00,54.58,54.6,54.54,54.59,76346.0,50.0102,50.0286,49.9736,50.0194,76346.0
2019-08-08 11:55:00,54.59,54.6,54.49,54.51,127518.0,50.0194,50.0286,49.9278,49.9461,127518.0
2019-08-08 12:00:00,54.51,54.58,54.5,54.51,96598.0,49.9461,50.0102,49.9369,49.9461,96598.0
2019-08-08 12:05:00,54.51,54.58,54.5,54.57,76783.0,49.9461,50.0102,49.9369,50.0011,76783.0
2019-08-08 12:10:00,54.57,54.63,54.54,54.55,83758.0,50.0011,50.056,49.9736,49.9827,83758.0
2019-08-08 12:15:00,54.56,54.67,54.55,54.66,83652.0,49.9919,50.0927,49.9827,50.0835,83652.0
2019-08-08 12:20:00,54.66,54.67,54.58,54.58,72086.0,50.0835,50.0927,50.0102,50.0102,72086.0
2019-08-08 12:25:00,54.59,54.65,54.58,54.6,73481.0,50.0194,50.0744,50.0102,50.0286,73481.0
2019-08-08 12:30:00,54.6,54.61,54.55,54.55,42738.0,50.0286,50.0377,49.9827,49.9827,42738.0
2019-08-08 12:35:00,54.55,54.59,54.51,54.53,90961.0,49.9827,50.0194,49.9461,49.9644,90961.0
2019-08-08 12:40:00,54.52,54.58,54.51,54.58,60931.0,49.9553,50.0102,49.9461,50.0102,60931.0
2019-08-08 12:45:00,54.58,54.64,54.57,54.62,75907.0,50.0102,50.0652,50.0011,50.0469,75907.0
2019-08-08 12:50:00,54.62,54.67,54.62,54.65,65788.0,50.0469,50.0927,50.0469,50.0744,65788.0
2019-08-08 12:55:00,54.65,54.71,54.63,54.71,65917.0,50.0744,50.1294,50.056,50.1294,65917.0
2019-08-08 13:00:00,54.7,54.74,54.67,54.72,86144.0,50.1202,50.1568,50.0927,50.1385,86144.0
2019-08-08 13:05:00,54.73,54.75,54.64,54.66,77722.0,50.1477,50.166,50.0652,50.0835,77722.0
2019-08-08 13:10:00,54.66,54.71,54.63,54.65,89801.0,50.0835,50.1294,50.056,50.0744,89801.0
2019-08-08 13:15:00,54.65,54.65,54.57,54.61,69306.0,50.0744,50.0744,50.0011,50.0377,69306.0
2019-08-08 13:20:00,54.6,54.66,54.58,54.65,68457.0,50.0286,50.0835,50.0102,50.0744,68457.0
2019-08-08 13:25:00,54.65,54.66,54.57,54.58,73930.0,50.0744,50.0835,50.0011,50.0102,73930.0
2019-08-08 13:30:00,54.58,54.64,54.57,54.62,64557.0,50.0102,50.0652,50.0011,50.0469,64557.0
2019-08-08 13:35:00,54.63,54.66,54.62,54.65,83217.0,50.056,50.0835,50.0469,50.0744,83217.0
2019-08-08 13:40:00,54.66,54.75,54.65,54.74,69281.0,50.0835,50.166,50.0744,50.1568,69281.0
2019-08-08 13:45:00,54.73,54.74,54.67,54.69,56923.0,50.1477,50.1568,50.0927,50.111,56923.0
2019-08-08 13:50:00,54.68,54.73,54.66,54.71,72701.0,50.1019,50.1477,50.0835,50.1294,72701.0
2019-08-08 13:55:00,54.72,54.74,54.67,54.68,65738.0,50.1385,50.1568,50.0927,50.1019,65738.0
2019-08-08 14:00:00,54.68,54.69,54.59,54.61,68473.0,50.1019,50.111,50.0194,50.0377,68473.0
2019-08-08 14:05:00,54.61,54.69,54.6,54.64,93886.0,50.0377,50.111,50.0286,50.0652,93886.0
2019-08-08 14:10:00,54.64,54.71,54.63,54.7,70852.0,50.0652,50.1294,50.056,50.1202,70852.0
2019-08-08 14:15:00,54.69,54.71,54.62,54.64,86438.0,50.111,50.1294,50.0469,50.0652,86438.0
2019-08-08 14:20:00,54.64,54.69,54.62,54.67,59965.0,50.0652,50.111,50.0469,50.0927,59965.0
2019-08-08 14:25:00,54.68,54.7,54.64,54.65,71234.0,50.1019,50.1202,50.0652,50.0744,71234.0
2019-08-08 14:30:00,54.66,54.73,54.65,54.68,72130.0,50.0835,50.1477,50.0744,50.1019,72130.0
2019-08-08 14:35:00,54.68,54.71,54.67,54.7,52505.0,50.1019,50.1294,50.0927,50.1202,52505.0
2019-08-08 14:40:00,54.7,54.75,54.67,54.74,69064.0,50.1202,50.166,50.0927,50.1568,69064.0
2019-08-08 14:45:00,54.75,54.75,54.6,54.63,88889.0,50.166,50.166,50.0286,50.056,88889.0
2019-08-08 14:50:00,54.63,54.68,54.63,54.65,72140.0,50.056,50.1019,50.056,50.0744,72140.0
2019-08-08 14:55:00,54.65,54.71,54.64,54.67,97506.0,50.0744,50.1294,50.0652,50.0927,97506.0
2019-08-08 15:00:00,54.65,54.68,54.62,54.66,86230.0,50.0744,50.1019,50.0469,50.0835,86230.0
2019-08-08 15:05:00,54.66,54.7,54.64,54.67,100058.0,50.0835,50.1202,50.0652,50.0927,100058.0
2019-08-08 15:10:00,54.66,54.67,54.58,54.58,105376.0,50.0835,50.0927,50.0102,50.0102,105376.0
2019-08-08 15:15:00,54.58,54.61,54.54,54.58,103171.0,50.0102,50.0377,49.9736,50.0102,103171.0
2019-08-08 15:20:00,54.59,54.68,54.56,54.66,199039.0,50.0194,50.1019,49.9919,50.0835,199039.0
2019-08-08 15:25:00,54.65,54.66,54.59,54.59,103802.0,50.0744,50.0835,50.0194,50.0194,103802.0
2019-08-08 15:30:00,54.59,54.65,54.58,54.64,137441.0,50.0194,50.0744,50.0102,50.0652,137441.0
2019-08-08 15:35:00,54.63,54.65,54.6,54.64,171557.0,50.056,50.0744,50.0286,50.0652,171557.0
2019-08-08 15:40:00,54.64,54.75,54.63,54.73,245531.0,50.0652,50.166,50.056,50.1477,245531.0
2019-08-08 15:45:00,54.73,54.74,54.62,54.64,227909.0,50.1477,50.1568,50.0469,50.0652,227909.0
2019-08-08 15:50:00,54.63,54.66,54.57,54.61,304304.0,50.056,50.0835,50.0011,50.0377,304304.0
2019-08-08 15:55:00,54.6,54.67,54.55,54.67,698808.0,50.0286,50.0927,49.9827,50.0927,698808.0
2019-08-09 09:30:00,54.24,54.47,54.23,54.42,180092.0,49.6987,49.9094,49.6895,49.8636,180092.0
2019-08-09 09:35:00,54.42,54.42,54.24,54.3,48956.0,49.8636,49.8636,49.6987,49.7537,48956.0
2019-08-09 09:40:00,54.29,54.36,54.25,54.31,67227.0,49.7445,49.8087,49.7079,49.7628,67227.0
2019-08-09 09:45:00,54.32,54.42,54.26,54.26,51699.0,49.772,49.8636,49.717,49.717,51699.0
2019-08-09 09:50:00,54.24,54.24,54.1,54.13,56729.0,49.6987,49.6987,49.5704,49.5979,56729.0
2019-08-09 09:55:00,54.13,54.23,54.08,54.2,58457.0,49.5979,49.6895,49.5521,49.6621,58457.0
2019-08-09 10:00:00,54.2,54.24,54.14,54.22,82529.0,49.6621,49.6987,49.6071,49.6804,82529.0
2019-08-09 10:05:00,54.23,54.26,53.95,53.95,128968.0,49.6895,49.717,49.433,49.433,128968.0
2019-08-09 10:10:00,53.94,54.16,53.94,54.09,83230.0,49.4238,49.6254,49.4238,49.5613,83230.0
2019-08-09 10:15:00,54.09,54.15,53.97,53.97,102704.0,49.5613,49.6162,49.4513,49.4513,102704.0
2019-08-09 10:20:00,53.97,54.01,53.89,53.94,84163.0,49.4513,49.488,49.378,49.4238,84163.0
2019-08-09 10:25:00,53.94,54.02,53.92,54.0,97748.0,49.4238,49.4971,49.4055,49.4788,97748.0
2019-08-09 10:30:00,53.99,54.06,53.97,53.99,95623.0,49.4696,49.5338,49.4513,49.4696,95623.0
2019-08-09 10:35:00,53.98,54.1,53.98,54.07,75204.0,49.4605,49.5704,49.4605,49.5429,75204.0
2019-08-09 10:40:00,54.07,54.1,53.97,54.01,76619.0,49.5429,49.5704,49.4513,49.488,76619.0
2019-08-09 10:45:00,54.02,54.1,53.99,54.08,43272.0,49.4971,49.5704,49.4696,49.5521,43272.0
2019-08-09 10:50:00,54.08,54.19,54.07,54.17,48242.0,49.5521,49.6529,49.5429,49.6346,48242.0
2019-08-09 10:55:00,54.17,54.24,54.14,54.19,68323.0,49.6346,49.6987,49.6071,49.6529,68323.0
2019-08-09 11:00:00,54.19,54.21,54.1,54.12,79410.0,49.6529,49.6712,49.5704,49.5887,79410.0
2019-08-09 11:05:00,54.12,54.12,53.98,53.98,59679.0,49.5887,49.5887,49.4605,49.4605,59679.0
2019-08-09 11:10:00,53.98,54.02,53.96,53.99,50674.0,49.4605,49.4971,49.4421,49.4696,50674.0
2019-08-09 11:15:00,53.99,54.0,53.93,53.95,60547.0,49.4696,49.4788,49.4147,49.433,60547.0
2019-08-09 11:20:00,53.95,53.96,53.81,53.82,51206.0,49.433,49.4421,49.3047,49.3139,51206.0
2019-08-09 11:25:00,53.81,53.85,53.66,53.66,98538.0,49.3047,49.3414,49.1673,49.1673,98538.0
2019-08-09 11:30:00,53.66,53.77,53.66,53.76,85406.0,49.1673,49.2681,49.1673,49.2589,85406.0
2019-08-09 11:35:00,53.76,53.78,53.69,53.71,71729.0,49.2589,49.2772,49.1948,49.2131,71729.0
2019-08-09 11:40:00,53.71,53.74,53.67,53.7,47052.0,49.2131,49.2406,49.1764,49.2039,47052.0
2019-08-09 11:45:00,53.69,53.87,53.66,53.86,82282.0,49.1948,49.3597,49.1673,49.3505,82282.0
2019-08-09 11:50:00,53.86,53.87,53.66,53.66,54794.0,49.3505,49.3597,49.1673,49.1673,54794.0
2019-08-09 11:55:00,53.65,53.69,53.55,53.62,56639.0,49.1581,49.1948,49.0665,49.1306,56639.0
2019-08-09 12:00:00,53.62,53.67,53.6,53.62,66643.0,49.1306,49.1764,49.1123,49.1306,66643.0
2019-08-09 12:05:00,53.63,53.65,53.59,53.61,46143.0,49.1398,49.1581,49.1031,49.1214,46143.0
2019-08-09 12:10:00,53.61,53.63,53.57,53.61,32971.0,49.1214,49.1398,49.0848,49.1214,32971.0
2019-08-09 12:15:00,53.6,53.61,53.53,53.54,65720.0,49.1123,49.1214,49.0481,49.0573,65720.0
2019-08-09 12:20:00,53.54,53.63,53.52,53.62,58015.0,49.0573,49.1398,49.039,49.1306,58015.0
2019-08-09 12:25:00,53.61,53.66,53.57,53.61,58228.0,49.1214,49.1673,49.0848,49.1214,58228.0
2019-08-09 12:30:00,53.61,53.64,53.58,53.62,57468.0,49.1214,49.1489,49.094,49.1306,57468.0
2019-08-09 12:35:00,53.62,53.78,53.6,53.78,104030.0,49.1306,49.2772,49.1123,49.2772,104030.0
2019-08-09 12:40:00,53.78,53.81,53.72,53.78,95940.0,49.2772,49.3047,49.2222,49.2772,95940.0
2019-08-09 12:45:00,53.78,53.8,53.72,53.75,49193.0,49.2772,49.2955,49.2222,49.2497,49193.0
2019-08-09 12:50:00,53.75,53.96,53.75,53.96,97618.0,49.2497,49.4421,49.2497,49.4421,97618.0
2019-08-09 12:55:00,53.97,54.04,53.88,53.9,156865.0,49.4513,49.5154,49.3688,49.3872,156865.0
2019-08-09 13:00:00,53.89,53.94,53.88,53.9,45749.0,49.378,49.4238,49.3688,49.3872,45749.0
2019-08-09 13:05:00,53.9,53.92,53.85,53.9,33739.0,49.3872,49.4055,49.3414,49.3872,33739.0
2019-08-09 13:10:00,53.9,53.98,53.88,53.94,48102.0,49.3872,49.4605,49.3688,49.4238,48102.0
2019-08-09 13:15:00,53.94,53.98,53.89,53.97,38350.0,49.4238,49.4605,49.378,49.4513,38350.0
2019-08-09 13:20:00,53.96,54.07,53.94,53.98,48730.0,49.4421,49.5429,49.4238,49.4605,48730.0
2019-08-09 13:25:00,53.98,54.07,53.98,54.02,54384.0,49.4605,49.5429,49.4605,49.4971,54384.0
2019-08-09 13:30:00,54.03,54.18,54.02,54.12,73582.0,49.5063,49.6437,49.4971,49.5887,73582.0
2019-08-09 13:35:00,54.12,54.13,54.05,54.08,31514.0,49.5887,49.5979,49.5246,49.5521,31514.0
2019-08-09 13:40:00,54.07,54.11,54.05,54.1,39431.0,49.5429,49.5796,49.5246,49.5704,39431.0
2019-08-09 13:45:00,54.1,54.13,54.07,54.13,66677.0,49.5704,49.5979,49.5429,49.5979,66677.0
2019-08-09 13:50:00,54.12,54.14,54.06,54.07,40978.0,49.5887,49.6071,49.5338,49.5429,40978.0
2019-08-09 13:55:00,54.07,54.07,54.0,54.01,31365.0,49.5429,49.5429,49.4788,49.488,31365.0
2019-08-09 14:00:00,54.01,54.01,53.96,54.0,36757.0,49.488,49.488,49.4421,49.4788,36757.0
2019-08-09 14:05:00,54.0,54.04,53.98,54.02,47678.0,49.4788,49.5154,49.4605,49.4971,47678.0
2019-08-09 14:10:00,54.02,54.02,53.95,53.96,37450.0,49.4971,49.4971,49.433,49.4421,37450.0
2019-08-09 14:15:00,53.96,53.98,53.94,53.96,28382.0,49.4421,49.4605,49.4238,49.4421,28382.0
2019-08-09 14:20:00,53.96,54.01,53.93,54.01,46649.0,49.4421,49.488,49.4147,49.488,46649.0
2019-08-09 14:25:00,54.01,54.03,53.99,54.0,42680.0,49.488,49.5063,49.4696,49.4788,42680.0
2019-08-09 14:30:00,54.0,54.09,53.98,54.05,63807.0,49.4788,49.5613,49.4605,49.5246,63807.0
2019-08-09 14:35:00,54.05,54.06,53.95,54.0,58665.0,49.5246,49.5338,49.433,49.4788,58665.0
2019-08-09 14:40:00,54.0,54.03,53.98,53.99,36728.0,49.4788,49.5063,49.4605,49.4696,36728.0
2019-08-09 14:45:00,53.98,53.99,53.94,53.95,59436.0,49.4605,49.4696,49.4238,49.433,59436.0
2019-08-09 14:50:00,53.96,53.97,53.9,53.93,40023.0,49.4421,49.4513,49.3872,49.4147,40023.0
2019-08-09 14:55:00,53.92,53.98,53.91,53.92,42520.0,49.4055,49.4605,49.3963,49.4055,42520.0
2019-08-09 15:00:00,53.92,53.98,53.88,53.97,80160.0,49.4055,49.4605,49.3688,49.4513,80160.0
2019-08-09 15:05:00,53.97,54.1,53.95,54.09,71073.0,49.4513,49.5704,49.433,49.5613,71073.0
2019-08-09 15:10:00,54.09,54.12,54.08,54.12,55769.0,49.5613,49.5887,49.5521,49.5887,55769.0
2019-08-09 15:15:00,54.12,54.12,54.03,54.06,61073.0,49.5887,49.5887,49.5063,49.5338,61073.0
2019-08-09 15:20:00,54.06,54.14,54.04,54.14,65045.0,49.5338,49.6071,49.5154,49.6071,65045.0
2019-08-09 15:25:00,54.14,54.15,54.1,54.13,70107.0,49.6071,49.6162,49.5704,49.5979,70107.0
2019-08-09 15:30:00,54.12,54.19,54.1,54.16,102450.0,49.5887,49.6529,49.5704,49.6254,102450.0
2019-08-09 15:35:00,54.16,54.2,54.14,54.2,71185.0,49.6254,49.6621,49.6071,49.6621,71185.0
2019-08-09 15:40:00,54.19,54.19,54.13,54.14,68033.0,49.6529,49.6529,49.5979,49.6071,68033.0
2019-08-09 15:45:00,54.13,54.14,54.06,54.06,114214.0,49.5979,49.6071,49.5338,49.5338,114214.0
2019-08-09 15:50:00,54.06,54.09,53.96,53.97,203066.0,49.5338,49.5613,49.4421,49.4513,203066.0
2019-08-09 15:55:00,53.96,53.97,53.87,53.9,557090.0,49.4421,49.4513,49.3597,49.3872,557090.0
2019-08-12 09:30:00,53.68,53.78,53.5,53.52,116932.0,49.1856,49.2772,49.0207,49.039,116932.0
2019-08-12 09:35:00,53.52,53.65,53.48,53.57,74940.0,49.039,49.1581,49.0023,49.0848,74940.0
2019-08-12 09:40:00,53.56,53.62,53.48,53.53,127015.0,49.0756,49.1306,49.0023,49.0481,127015.0
2019-08-12 09:45:00,53.54,53.63,53.45,53.46,88961.0,49.0573,49.1398,48.9748,48.984,88961.0
2019-08-12 09:50:00,53.46,53.51,53.37,53.39,60594.0,48.984,49.0298,48.9015,48.9199,60594.0
2019-08-12 09:55:00,53.38,53.44,53.31,53.44,65316.0,48.9107,48.9657,48.8466,48.9657,65316.0
2019-08-12 10:00:00,53.44,53.52,53.42,53.46,71890.0,48.9657,49.039,48.9474,48.984,71890.0
2019-08-12 10:05:00,53.46,53.47,53.32,53.36,61566.0,48.984,48.9932,48.8557,48.8924,61566.0
2019-08-12 10:10:00,53.35,53.41,53.33,53.41,80552.0,48.8832,48.9382,48.8649,48.9382,80552.0
2019-08-12 10:15:00,53.41,53.46,53.36,53.4,52486.0,48.9382,48.984,48.8924,48.929,52486.0
2019-08-12 10:20:00,53.4,53.61,53.39,53.61,81962.0,48.929,49.1214,48.9199,49.1214,81962.0
2019-08-12 10:25:00,53.62,53.64,53.55,53.55,56997.0,49.1306,49.1489,49.0665,49.0665,56997.0
2019-08-12 10:30:00,53.55,53.6,53.54,53.57,49997.0,49.0665,49.1123,49.0573,49.0848,49997.0
2019-08-12 10:35:00,53.57,53.63,53.54,53.63,56673.0,49.0848,49.1398,49.0573,49.1398,56673.0
2019-08-12 10:40:00,53.63,53.66,53.55,53.58,112960.0,49.1398,49.1673,49.0665,49.094,112960.0
2019-08-12 10:45:00,53.58,53.58,53.49,53.5,59200.0,49.094,49.094,49.0115,49.0207,59200.0
2019-08-12 10:50:00,53.49,53.59,53.48,53.59,74105.0,49.0115,49.1031,49.0023,49.1031,74105.0
2019-08-12 10:55:00,53.59,53.66,53.57,53.63,61673.0,49.1031,49.1673,49.0848,49.1398,61673.0
2019-08-12 11:00:00,53.63,53.63,53.53,53.57,90369.0,49.1398,49.1398,49.0481,49.0848,90369.0
2019-08-12 11:05:00,53.57,53.63,53.53,53.59,81172.0,49.0848,49.1398,49.0481,49.1031,81172.0
2019-08-12 11:10:00,53.58,53.59,53.51,53.55,180075.0,49.094,49.1031,49.0298,49.0665,180075.0
2019-08-12 11:15:00,53.55,53.6,53.5,53.51,93753.0,49.0665,49.1123,49.0207,49.0298,93753.0
2019-08-12 11:20:00,53.51,53.54,53.5,53.52,67360.0,49.0298,49.0573,49.0207,49.039,67360.0
2019-08-12 11:25:00,53.53,53.56,53.51,53.52,53924.0,49.0481,49.0756,49.0298,49.039,53924.0
2019-08-12 11:30:00,53.52,53.56,53.47,53.5,86846.0,49.039,49.0756,48.9932,49.0207,86846.0
2019-08-12 11:35:00,53.5,53.56,53.49,53.54,56195.0,49.0207,49.0756,49.0115,49.0573,56195.0
2019-08-12 11:40:00,53.54,53.63,53.54,53.63,49433.0,49.0573,49.1398,49.0573,49.1398,49433.0
2019-08-12 11:45:00,53.64,53.73,53.63,53.73,45926.0,49.1489,49.2314,49.1398,49.2314,45926.0
2019-08-12 11:50:00,53.73,53.77,53.71,53.73,39716.0,49.2314,49.2681,49.2131,49.2314,39716.0
2019-08-12 11:55:00,53.73,53.76,53.69,53.71,50568.0,49.2314,49.2589,49.1948,49.2131,50568.0
2019-08-12 12:00:00,53.72,53.72,53.59,53.59,44638.0,49.2222,49.2222,49.1031,49.1031,44638.0
2019-08-12 12:05:00,53.59,53.64,53.56,53.61,72134.0,49.1031,49.1489,49.0756,49.1214,72134.0
2019-08-12 12:10:00,53.62,53.68,53.61,53.65,32611.0,49.1306,49.1856,49.1214,49.1581,32611.0
2019-08-12 12:15:00,53.65,53.67,53.6,53.67,63333.0,49.1581,49.1764,49.1123,49.1764,63333.0
2019-08-12 12:20:00,53.67,53.72,53.66,53.68,54107.0,49.1764,49.2222,49.1673,49.1856,54107.0
2019-08-12 12:25:00,53.67,53.79,53.66,53.79,89153.0,49.1764,49.2864,49.1673,49.2864,89153.0
2019-08-12 12:30:00,53.78,53.79,53.69,53.69,60007.0,49.2772,49.2864,49.1948,49.1948,60007.0
2019-08-12 12:35:00,53.7,53.73,53.68,53.71,46038.0,49.2039,49.2314,49.1856,49.2131,46038.0
2019-08-12 12:40:00,53.72,53.72,53.57,53.62,78654.0,49.2222,49.2222,49.0848,49.1306,78654.0
2019-08-12 12:45:00,53.62,53.64,53.59,53.62,25735.0,49.1306,49.1489,49.1031,49.1306,25735.0
2019-08-12 12:50:00,53.62,53.62,53.53,53.54,31416.0,49.1306,49.1306,49.0481,49.0573,31416.0
2019-08-12 12:55:00,53.54,53.61,53.53,53.55,42740.0,49.0573,49.1214,49.0481,49.0665,42740.0
2019-08-12 13:00:00,53.54,53.55,53.5,53.51,43362.0,49.0573,49.0665,49.0207,49.0298,43362.0
2019-08-12 13:05:00,53.51,53.55,53.49,53.5,45003.0,49.0298,49.0665,49.0115,49.0207,45003.0
2019-08-12 13:10:00,53.5,53.54,53.48,53.53,37578.0,49.0207,49.0573,49.0023,49.0481,37578.0
2019-08-12 13:15:00,53.53,53.53,53.43,53.48,59755.0,49.0481,49.0481,48.9565,49.0023,59755.0
2019-08-12 13:20:00,53.47,53.51,53.47,53.47,38666.0,48.9932,49.0298,48.9932,48.9932,38666.0
2019-08-12 13:25:00,53.48,53.52,53.47,53.5,46401.0,49.0023,49.039,48.9932,49.0207,46401.0
2019-08-12 13:30:00,53.49,53.52,53.45,53.5,37553.0,49.0115,49.039,48.9748,49.0207,37553.0
2019-08-12 13:35:00,53.5,53.5,53.41,53.43,42945.0,49.0207,49.0207,48.9382,48.9565,42945.0
2019-08-12 13:40:00,53.43,53.48,53.4,53.42,73287.0,48.9565,49.0023,48.929,48.9474,73287.0
2019-08-12 13:45:00,53.41,53.44,53.39,53.41,27527.0,48.9382,48.9657,48.9199,48.9382,27527.0
2019-08-12 13:50:00,53.41,53.46,53.38,53.43,43474.0,48.9382,48.984,48.9107,48.9565,43474.0
2019-08-12 13:55:00,53.43,53.46,53.41,53.42,59108.0,48.9565,48.984,48.9382,48.9474,59108.0
2019-08-12 14:00:00,53.42,53.45,53.38,53.42,60895.0,48.9474,48.9748,48.9107,48.9474,60895.0
2019-08-12 14:05:00,53.41,53.42,53.39,53.4,32041.0,48.9382,48.9474,48.9199,48.929,32041.0
2019-08-12 14:10:00,53.41,53.46,53.38,53.44,49092.0,48.9382,48.984,48.9107,48.9657,49092.0
2019-08-12 14:15:00,53.44,53.45,53.36,53.36,42888.0,48.9657,48.9748,48.8924,48.8924,42888.0
2019-08-12 14:20:00,53.37,53.38,53.3,53.34,49005.0,48.9015,48.9107,48.8374,48.8741,49005.0
2019-08-12 14:25:00,53.32,53.34,53.25,53.27,61100.0,48.8557,48.8741,48.7916,48.8099,61100.0
2019-08-12 14:30:00,53.26,53.34,53.25,53.3,72345.0,48.8008,48.8741,48.7916,48.8374,72345.0
2019-08-12 14:35:00,53.29,53.33,53.26,53.27,49631.0,48.8282,48.8649,48.8008,48.8099,49631.0
2019-08-12 14:40:00,53.27,53.28,53.11,53.15,85535.0,48.8099,48.8191,48.6633,48.7,85535.0
2019-08-12 14:45:00,53.15,53.18,53.1,53.11,51218.0,48.7,48.7275,48.6541,48.6633,51218.0
2019-08-12 14:50:00,53.11,53.16,53.08,53.09,52052.0,48.6633,48.7091,48.6358,48.645,52052.0
2019-08-12 14:55:00,53.09,53.11,53.0,53.06,80536.0,48.645,48.6633,48.5625,48.6175,80536.0
2019-08-12 15:00:00,53.07,53.15,53.05,53.11,84744.0,48.6267,48.7,48.6083,48.6633,84744.0
2019-08-12 15:05:00,53.12,53.17,53.07,53.12,71118.0,48.6725,48.7183,48.6267,48.6725,71118.0
2019-08-12 15:10:00,53.12,53.18,53.1,53.15,62944.0,48.6725,48.7275,48.6541,48.7,62944.0
2019-08-12 15:15:00,53.16,53.21,53.13,53.19,62023.0,48.7091,48.7549,48.6816,48.7366,62023.0
2019-08-12 15:20:00,53.2,53.22,53.15,53.19,59453.0,48.7458,48.7641,48.7,48.7366,59453.0
2019-08-12 15:25:00,53.18,53.21,53.13,53.19,60087.0,48.7275,48.7549,48.6816,48.7366,60087.0
2019-08-12 15:30:00,53.18,53.23,53.16,53.18,38913.0,48.7275,48.7733,48.7091,48.7275,38913.0
2019-08-12 15:35:00,53.18,53.23,53.15,53.23,29033.0,48.7275,48.7733,48.7,48.7733,29033.0
2019-08-12 15:40:00,53.23,53.24,53.19,53.22,32066.0,48.7733,48.7824,48.7366,48.7641,32066.0
2019-08-12 15:45:00,53.23,53.25,53.18,53.21,49028.0,48.7733,48.7916,48.7275,48.7549,49028.0
2019-08-12 15:50:00,53.22,53.29,53.2,53.26,85722.0,48.7641,48.8282,48.7458,48.8008,85722.0
2019-08-12 15:55:00,53.25,53.28,53.23,53.23,156595.0,48.7916,48.8191,48.7733,48.7733,156595.0
2019-08-13 09:30:00,53.14,53.24,53.0,53.02,169669.0,48.6908,48.7824,48.5625,48.5808,169669.0
2019-08-13 09:35:00,53.01,53.36,53.0,53.34,112249.0,48.5717,48.8924,48.5625,48.8741,112249.0
2019-08-13 09:40:00,53.36,53.4,53.24,53.4,68925.0,48.8924,48.929,48.7824,48.929,68925.0
2019-08-13 09:45:00,53.42,53.91,53.34,53.77,272733.0,48.9474,49.3963,48.8741,49.2681,272733.0
2019-08-13 09:50:00,53.77,53.87,53.66,53.83,126911.0,49.2681,49.3597,49.1673,49.323,126911.0
2019-08-13 09:55:00,53.83,54.04,53.83,54.02,149986.0,49.323,49.5154,49.323,49.4971,149986.0
2019-08-13 10:00:00,54.01,54.06,53.91,54.02,137839.0,49.488,49.5338,49.3963,49.4971,137839.0
2019-08-13 10:05:00,54.03,54.07,53.9,53.94,116406.0,49.5063,49.5429,49.3872,49.4238,116406.0
2019-08-13 10:10:00,53.94,53.96,53.8,53.91,106197.0,49.4238,49.4421,49.2955,49.3963,106197.0
2019-08-13 10:15:00,53.9,54.13,53.84,54.1,132467.0,49.3872,49.5979,49.3322,49.5704,132467.0
2019-08-13 10:20:00,54.11,54.13,54.0,54.03,107659.0,49.5796,49.5979,49.4788,49.5063,107659.0
2019-08-13 10:25:00,54.04,54.24,53.99,54.13,181572.0,49.5154,49.6987,49.4696,49.5979,181572.0
2019-08-13 10:30:00,54.13,54.16,54.02,54.03,109495.0,49.5979,49.6254,49.4971,49.5063,109495.0
2019-08-13 10:35:00,54.05,54.06,53.99,54.02,113889.0,49.5246,49.5338,49.4696,49.4971,113889.0
2019-08-13 10:40:00,54.03,54.05,53.89,53.95,100141.0,49.5063,49.5246,49.378,49.433,100141.0
2019-08-13 10:45:00,53.95,53.98,53.84,53.87,111490.0,49.433,49.4605,49.3322,49.3597,111490.0
2019-08-13 10:50:00,53.87,53.93,53.82,53.91,119139.0,49.3597,49.4147,49.3139,49.3963,119139.0
2019-08-13 10:55:00,53.91,53.96,53.8,53.82,109222.0,49.3963,49.4421,49.2955,49.3139,109222.0
2019-08-13 11:00:00,53.81,53.88,53.78,53.85,127013.0,49.3047,49.3688,49.2772,49.3414,127013.0
2019-08-13 11:05:00,53.85,53.96,53.81,53.95,90092.0,49.3414,49.4421,49.3047,49.433,90092.0
2019-08-13 11:10:00,53.95,54.02,53.9,53.96,95446.0,49.433,49.4971,49.3872,49.4421,95446.0
2019-08-13 11:15:00,53.97,53.98,53.65,53.69,173891.0,49.4513,49.4605,49.1581,49.1948,173891.0
2019-08-13 11:20:00,53.69,53.77,53.67,53.68,83030.0,49.1948,49.2681,49.1764,49.1856,83030.0
2019-08-13 11:25:00,53.68,53.75,53.64,53.71,129983.0,49.1856,49.2497,49.1489,49.2131,129983.0
2019-08-13 11:30:00,53.7,53.75,53.66,53.67,129376.0,49.2039,49.2497,49.1673,49.1764,129376.0
2019-08-13 11:35:00,53.68,53.87,53.67,53.85,78095.0,49.1856,49.3597,49.1764,49.3414,78095.0
2019-08-13 11:40:00,53.85,53.9,53.81,53.89,64581.0,49.3414,49.3872,49.3047,49.378,64581.0
2019-08-13 11:45:00,53.9,53.91,53.83,53.85,56653.0,49.3872,49.3963,49.323,49.3414,56653.0
2019-08-13 11:50:00,53.86,53.97,53.85,53.95,141950.0,49.3505,49.4513,49.3414,49.433,141950.0
2019-08-13 11:55:00,53.95,54.01,53.87,53.97,66509.0,49.433,49.488,49.3597,49.4513,66509.0
2019-08-13 12:00:00,53.97,54.01,53.92,53.92,76889.0,49.4513,49.488,49.4055,49.4055,76889.0
2019-08-13 12:05:00,53.92,53.98,53.87,53.98,69845.0,49.4055,49.4605,49.3597,49.4605,69845.0
2019-08-13 12:10:00,53.98,54.01,53.94,54.01,70700.0,49.4605,49.488,49.4238,49.488,70700.0
2019-08-13 12:15:00,54.01,54.04,53.99,54.01,57038.0,49.488,49.5154,49.4696,49.488,57038.0
2019-08-13 12:20:00,54.01,54.11,54.01,54.05,99124.0,49.488,49.5796,49.488,49.5246,99124.0
2019-08-13 12:25:00,54.05,54.06,53.98,53.98,107341.0,49.5246,49.5338,49.4605,49.4605,107341.0
2019-08-13 12:30:00,53.98,54.0,53.93,53.96,98240.0,49.4605,49.4788,49.4147,49.4421,98240.0
2019-08-13 12:35:00,53.96,54.0,53.94,53.96,67990.0,49.4421,49.4788,49.4238,49.4421,67990.0
2019-08-13 12:40:00,53.96,54.0,53.94,53.96,77171.0,49.4421,49.4788,49.4238,49.4421,77171.0
2019-08-13 12:45:00,53.96,53.99,53.93,53.93,60073.0,49.4421,49.4696,49.4147,49.4147,60073.0
2019-08-13 12:50:00,53.94,53.99,53.92,53.94,55024.0,49.4238,49.4696,49.4055,49.4238,55024.0
2019-08-13 12:55:00,53.94,53.95,53.85,53.91,53954.0,49.4238,49.433,49.3414,49.3963,53954.0
2019-08-13 13:00:00,53.91,53.91,53.84,53.91,59330.0,49.3963,49.3963,49.3322,49.3963,59330.0
2019-08-13 13:05:00,53.91,53.95,53.89,53.91,38505.0,49.3963,49.433,49.378,49.3963,38505.0
2019-08-13 13:10:00,53.92,53.96,53.91,53.95,57383.0,49.4055,49.4421,49.3963,49.433,57383.0
2019-08-13 13:15:00,53.95,53.96,53.74,53.82,274265.0,49.433,49.4421,49.2406,49.3139,274265.0
2019-08-13 13:20:00,53.82,53.93,53.79,53.86,89649.0,49.3139,49.4147,49.2864,49.3505,89649.0
2019-08-13 13:25:00,53.86,53.93,53.83,53.9,103840.0,49.3505,49.4147,49.323,49.3872,103840.0
2019-08-13 13:30:00,53.89,53.91,53.84,53.9,62159.0,49.378,49.3963,49.3322,49.3872,62159.0
2019-08-13 13:35:00,53.91,53.93,53.87,53.88,50769.0,49.3963,49.4147,49.3597,49.3688,50769.0
2019-08-13 13:40:00,53.88,53.91,53.87,53.91,51718.0,49.3688,49.3963,49.3597,49.3963,51718.0
2019-08-13 13:45:00,53.9,53.95,53.89,53.92,50917.0,49.3872,49.433,49.378,49.4055,50917.0
2019-08-13 13:50:00,53.92,53.96,53.91,53.95,53033.0,49.4055,49.4421,49.3963,49.433,53033.0
2019-08-13 13:55:00,53.95,53.97,53.91,53.97,55102.0,49.433,49.4513,49.3963,49.4513,55102.0
2019-08-13 14:00:00,53.97,53.98,53.93,53.98,77767.0,49.4513,49.4605,49.4147,49.4605,77767.0
2019-08-13 14:05:00,53.98,53.98,53.94,53.97,63839.0,49.4605,49.4605,49.4238,49.4513,63839.0
2019-08-13 14:10:00,53.97,53.98,53.94,53.95,42653.0,49.4513,49.4605,49.4238,49.433,42653.0
2019-08-13 14:15:00,53.95,54.0,53.95,53.96,65523.0,49.433,49.4788,49.433,49.4421,65523.0
2019-08-13 14:20:00,53.96,53.97,53.93,53.94,40105.0,49.4421,49.4513,49.4147,49.4238,40105.0
2019-08-13 14:25:00,53.93,54.03,53.93,54.03,64900.0,49.4147,49.5063,49.4147,49.5063,64900.0
2019-08-13 14:30:00,54.03,54.1,54.0,54.09,68976.0,49.5063,49.5704,49.4788,49.5613,68976.0
2019-08-13 14:35:00,54.08,54.1,54.04,54.09,71892.0,49.5521,49.5704,49.5154,49.5613,71892.0
2019-08-13 14:40:00,54.09,54.16,54.07,54.15,97057.0,49.5613,49.6254,49.5429,49.6162,97057.0
2019-08-13 14:45:00,54.14,54.18,54.11,54.13,139738.0,49.6071,49.6437,49.5796,49.5979,139738.0
2019-08-13 14:50:00,54.13,54.22,54.1,54.2,158468.0,49.5979,49.6804,49.5704,49.6621,158468.0
2019-08-13 14:55:00,54.19,54.24,54.13,54.2,153201.0,49.6529,49.6987,49.5979,49.6621,153201.0
2019-08-13 15:00:00,54.21,54.24,54.09,54.09,91848.0,49.6712,49.6987,49.5613,49.5613,91848.0
2019-08-13 15:05:00,54.1,54.11,54.05,54.1,99142.0,49.5704,49.5796,49.5246,49.5704,99142.0
2019-08-13 15:10:00,54.11,54.13,54.05,54.08,97753.0,49.5796,49.5979,49.5246,49.5521,97753.0
2019-08-13 15:15:00,54.08,54.1,54.06,54.08,84659.0,49.5521,49.5704,49.5338,49.5521,84659.0
2019-08-13 15:20:00,54.09,54.09,54.01,54.09,121937.0,49.5613,49.5613,49.488,49.5613,121937.0
2019-08-13 15:25:00,54.09,54.12,54.05,54.11,94031.0,49.5613,49.5887,49.5246,49.5796,94031.0
2019-08-13 15:30:00,54.1,54.12,54.05,54.05,134440.0,49.5704,49.5887,49.5246,49.5246,134440.0
2019-08-13 15:35:00,54.05,54.09,54.03,54.09,184274.0,49.5246,49.5613,49.5063,49.5613,184274.0
2019-08-13 15:40:00,54.09,54.11,53.98,53.98,145588.0,49.5613,49.5796,49.4605,49.4605,145588.0
2019-08-13 15:45:00,53.99,54.02,53.94,53.95,197318.0,49.4696,49.4971,49.4238,49.433,197318.0
2019-08-13 15:50:00,53.96,54.01,53.93,54.01,362999.0,49.4421,49.488,49.4147,49.488,362999.0
2019-08-13 15:55:00,54.0,54.0,53.88,53.97,580276.0,49.4788,49.4788,49.3688,49.4513,580276.0
2019-08-14 09:30:00,53.35,53.37,53.09,53.16,204456.0,48.8832,48.9015,48.645,48.7091,204456.0
2019-08-14 09:35:00,53.18,53.29,53.14,53.27,73076.0,48.7275,48.8282,48.6908,48.8099,73076.0
2019-08-14 09:40:00,53.27,53.27,53.01,53.04,86481.0,48.8099,48.8099,48.5717,48.5992,86481.0
2019-08-14 09:45:00,53.05,53.07,52.94,52.94,106536.0,48.6083,48.6267,48.5075,48.5075,106536.0
2019-08-14 09:50:00,52.94,53.08,52.89,53.08,140394.0,48.5075,48.6358,48.4617,48.6358,140394.0
2019-08-14 09:55:00,53.08,53.26,53.02,53.2,113224.0,48.6358,48.8008,48.5808,48.7458,113224.0
2019-08-14 10:00:00,53.19,53.19,52.99,53.02,79372.0,48.7366,48.7366,48.5534,48.5808,79372.0
2019-08-14 10:05:00,53.02,53.13,52.98,53.09,75106.0,48.5808,48.6816,48.5442,48.645,75106.0
2019-08-14 10:10:00,53.08,53.12,53.02,53.04,91914.0,48.6358,48.6725,48.5808,48.5992,91914.0
2019-08-14 10:15:00,53.04,53.09,52.99,53.0,53658.0,48.5992,48.645,48.5534,48.5625,53658.0
2019-08-14 10:20:00,53.0,53.1,52.97,53.07,65700.0,48.5625,48.6541,48.535,48.6267,65700.0
2019-08-14 10:25:00,53.08,53.19,53.03,53.16,108249.0,48.6358,48.7366,48.59,48.7091,108249.0
2019-08-14 10:30:00,53.15,53.18,52.97,53.0,104201.0,48.7,48.7275,48.535,48.5625,104201.0
2019-08-14 10:35:00,53.01,53.02,52.85,52.86,96516.0,48.5717,48.5808,48.4251,48.4342,96516.0
2019-08-14 10:40:00,52.86,52.97,52.8,52.94,96980.0,48.4342,48.535,48.3793,48.5075,96980.0
2019-08-14 10:45:00,52.94,52.96,52.75,52.78,114567.0,48.5075,48.5259,48.3335,48.3609,114567.0
2019-08-14 10:50:00,52.78,52.8,52.69,52.72,69253.0,48.3609,48.3793,48.2785,48.306,69253.0
2019-08-14 10:55:00,52.72,52.74,52.63,52.65,77414.0,48.306,48.3243,48.2235,48.2418,77414.0
2019-08-14 11:00:00,52.66,52.69,52.6,52.62,73965.0,48.251,48.2785,48.196,48.2143,73965.0
2019-08-14 11:05:00,52.63,52.64,52.57,52.59,85466.0,48.2235,48.2327,48.1685,48.1868,85466.0
2019-08-14 11:10:00,52.58,52.68,52.57,52.59,140850.0,48.1777,48.2693,48.1685,48.1868,140850.0
2019-08-14 11:15:00,52.58,52.7,52.54,52.64,112952.0,48.1777,48.2876,48.141,48.2327,112952.0
2019-08-14 11:20:00,52.63,52.78,52.63,52.74,62859.0,48.2235,48.3609,48.2235,48.3243,62859.0
2019-08-14 11:25:00,52.75,52.76,52.68,52.69,68187.0,48.3335,48.3426,48.2693,48.2785,68187.0
2019-08-14 11:30:00,52.69,52.84,52.68,52.82,52407.0,48.2785,48.4159,48.2693,48.3976,52407.0
2019-08-14 11:35:00,52.82,52.86,52.72,52.81,107483.0,48.3976,48.4342,48.306,48.3884,107483.0
2019-08-14 11:40:00,52.82,52.82,52.69,52.69,55455.0,48.3976,48.3976,48.2785,48.2785,55455.0
2019-08-14 11:45:00,52.69,52.7,52.57,52.61,98693.0,48.2785,48.2876,48.1685,48.2052,98693.0
2019-08-14 11:50:00,52.61,52.65,52.53,52.6,57949.0,48.2052,48.2418,48.1319,48.196,57949.0
2019-08-14 11:55:00,52.6,52.6,52.46,52.54,91459.0,48.196,48.196,48.0677,48.141,91459.0
2019-08-14 12:00:00,52.53,52.53,52.39,52.42,68903.0,48.1319,48.1319,48.0036,48.0311,68903.0
2019-08-14 12:05:00,52.42,52.47,52.38,52.41,54926.0,48.0311,48.0769,47.9944,48.0219,54926.0
2019-08-14 12:10:00,52.41,52.51,52.37,52.5,58279.0,48.0219,48.1135,47.9853,48.1044,58279.0
2019-08-14 12:15:00,52.5,52.54,52.48,52.52,65971.0,48.1044,48.141,48.0861,48.1227,65971.0
2019-08-14 12:20:00,52.51,52.54,52.44,52.47,54720.0,48.1135,48.141,48.0494,48.0769,54720.0
2019-08-14 12:25:00,52.46,52.48,52.39,52.44,46790.0,48.0677,48.0861,48.0036,48.0494,46790.0
2019-08-14 12:30:00,52.45,52.59,52.45,52.53,52131.0,48.0586,48.1868,48.0586,48.1319,52131.0
2019-08-14 12:35:00,52.52,52.55,52.45,52.47,36076.0,48.1227,48.1502,48.0586,48.0769,36076.0
2019-08-14 12:40:00,52.47,52.5,52.4,52.44,63550.0,48.0769,48.1044,48.0128,48.0494,63550.0
2019-08-14 12:45:00,52.44,52.48,52.36,52.37,78219.0,48.0494,48.0861,47.9761,47.9853,78219.0
2019-08-14 12:50:00,52.37,52.38,52.32,52.33,65223.0,47.9853,47.9944,47.9395,47.9486,65223.0
2019-08-14 12:55:00,52.33,52.36,52.27,52.32,88516.0,47.9486,47.9761,47.8936,47.9395,88516.0
2019-08-14 13:00:00,52.31,52.4,52.24,52.36,115275.0,47.9303,48.0128,47.8662,47.9761,115275.0
2019-08-14 13:05:00,52.35,52.37,52.3,52.34,64631.0,47.9669,47.9853,47.9211,47.9578,64631.0
2019-08-14 13:10:00,52.35,52.44,52.31,52.43,79007.0,47.9669,48.0494,47.9303,48.0402,79007.0
2019-08-14 13:15:00,52.43,52.47,52.38,52.41,96912.0,48.0402,48.0769,47.9944,48.0219,96912.0
2019-08-14 13:20:00,52.4,52.54,52.39,52.54,93401.0,48.0128,48.141,48.0036,48.141,93401.0
2019-08-14 13:25:00,52.53,52.73,52.52,52.64,166989.0,48.1319,48.3151,48.1227,48.2327,166989.0
2019-08-14 13:30:00,52.63,52.72,52.62,52.72,110955.0,48.2235,48.306,48.2143,48.306,110955.0
2019-08-14 13:35:00,52.72,52.77,52.67,52.75,69795.0,48.306,48.3518,48.2602,48.3335,69795.0
2019-08-14 13:40:00,52.76,52.86,52.75,52.83,108678.0,48.3426,48.4342,48.3335,48.4068,108678.0
2019-08-14 13:45:00,52.83,52.84,52.76,52.79,76541.0,48.4068,48.4159,48.3426,48.3701,76541.0
2019-08-14 13:50:00,52.79,52.82,52.72,52.74,40627.0,48.3701,48.3976,48.306,48.3243,40627.0
2019-08-14 13:55:00,52.73,52.74,52.65,52.68,34453.0,48.3151,48.3243,48.2418,48.2693,34453.0
2019-08-14 14:00:00,52.67,52.69,52.6,52.61,55066.0,48.2602,48.2785,48.196,48.2052,55066.0
2019-08-14 14:05:00,52.6,52.63,52.55,52.62,47277.0,48.196,48.2235,48.1502,48.2143,47277.0
2019-08-14 14:10:00,52.62,52.68,52.6,52.63,39862.0,48.2143,48.2693,48.196,48.2235,39862.0
2019-08-14 14:15:00,52.63,52.77,52.62,52.74,74588.0,48.2235,48.3518,48.2143,48.3243,74588.0
2019-08-14 14:20:00,52.73,52.75,52.7,52.72,150100.0,48.3151,48.3335,48.2876,48.306,150100.0
2019-08-14 14:25:00,52.72,52.76,52.71,52.72,217982.0,48.306,48.3426,48.2968,48.306,217982.0
2019-08-14 14:30:00,52.72,52.77,52.66,52.73,253514.0,48.306,48.3518,48.251,48.3151,253514.0
2019-08-14 14:35:00,52.72,52.76,52.66,52.7,334984.0,48.306,48.3426,48.251,48.2876,334984.0
2019-08-14 14:40:00,52.7,52.72,52.65,52.68,208309.0,48.2876,48.306,48.2418,48.2693,208309.0
2019-08-14 14:45:00,52.68,52.72,52.61,52.64,100584.0,48.2693,48.306,48.2052,48.2327,100584.0
2019-08-14 14:50:00,52.63,52.71,52.6,52.68,68370.0,48.2235,48.2968,48.196,48.2693,68370.0
2019-08-14 14:55:00,52.68,52.7,52.63,52.64,63786.0,48.2693,48.2876,48.2235,48.2327,63786.0
2019-08-14 15:00:00,52.63,52.84,52.59,52.8,126110.0,48.2235,48.4159,48.1868,48.3793,126110.0
2019-08-14 15:05:00,52.8,52.82,52.76,52.78,63913.0,48.3793,48.3976,48.3426,48.3609,63913.0
2019-08-14 15:10:00,52.77,52.82,52.72,52.75,83330.0,48.3518,48.3976,48.306,48.3335,83330.0
2019-08-14 15:15:00,52.75,52.75,52.62,52.63,109977.0,48.3335,48.3335,48.2143,48.2235,109977.0
2019-08-14 15:20:00,52.64,52.65,52.5,52.51,144529.0,48.2327,48.2418,48.1044,48.1135,144529.0
2019-08-14 15:25:00,52.51,52.76,52.5,52.64,218589.0,48.1135,48.3426,48.1044,48.2327,218589.0
2019-08-14 15:30:00,52.63,52.63,52.46,52.55,164401.0,48.2235,48.2235,48.0677,48.1502,164401.0
2019-08-14 15:35:00,52.55,52.6,52.49,52.55,137934.0,48.1502,48.196,48.0952,48.1502,137934.0
2019-08-14 15:40:00,52.55,52.58,52.43,52.48,196441.0,48.1502,48.1777,48.0402,48.0861,196441.0
2019-08-14 15:45:00,52.48,52.51,52.39,52.4,276803.0,48.0861,48.1135,48.0036,48.0128,276803.0
2019-08-14 15:50:00,52.4,52.51,52.39,52.51,815167.0,48.0128,48.1135,48.0036,48.1135,815167.0
2019-08-14 15:55:00,52.5,52.51,52.3,52.32,711362.0,48.1044,48.1135,47.9211,47.9395,711362.0
2019-08-15 09:30:00,52.65,52.65,52.11,52.37,200569.0,48.2418,48.2418,47.747,47.9853,200569.0
2019-08-15 09:35:00,52.39,52.42,52.11,52.12,114993.0,48.0036,48.0311,47.747,47.7562,114993.0
2019-08-15 09:40:00,52.12,52.19,51.96,52.15,195055.0,47.7562,47.8203,47.6096,47.7837,195055.0
2019-08-15 09:45:00,52.15,52.42,52.08,52.35,179127.0,47.7837,48.0311,47.7195,47.9669,179127.0
2019-08-15 09:50:00,52.35,52.56,52.3,52.55,183051.0,47.9669,48.1594,47.9211,48.1502,183051.0
2019-08-15 09:55:00,52.55,52.6,52.44,52.48,138650.0,48.1502,48.196,48.0494,48.0861,138650.0
2019-08-15 10:00:00,52.47,52.54,52.44,52.52,173252.0,48.0769,48.141,48.0494,48.1227,173252.0
2019-08-15 10:05:00,52.51,52.53,52.41,52.51,123323.0,48.1135,48.1319,48.0219,48.1135,123323.0
2019-08-15 10:10:00,52.51,52.6,52.46,52.48,140794.0,48.1135,48.196,48.0677,48.0861,140794.0
2019-08-15 10:15:00,52.48,52.56,52.42,52.49,133159.0,48.0861,48.1594,48.0311,48.0952,133159.0
2019-08-15 10:20:00,52.48,52.52,52.4,52.5,101776.0,48.0861,48.1227,48.0128,48.1044,101776.0
2019-08-15 10:25:00,52.51,52.55,52.45,52.46,224134.0,48.1135,48.1502,48.0586,48.0677,224134.0
2019-08-15 10:30:00,52.45,52.61,52.36,52.56,326086.0,48.0586,48.2052,47.9761,48.1594,326086.0
2019-08-15 10:35:00,52.56,52.64,52.54,52.58,283293.0,48.1594,48.2327,48.141,48.1777,283293.0
2019-08-15 10:40:00,52.57,52.62,52.51,52.61,96553.0,48.1685,48.2143,48.1135,48.2052,96553.0
2019-08-15 10:45:00,52.61,52.67,52.49,52.5,101347.0,48.2052,48.2602,48.0952,48.1044,101347.0
2019-08-15 10:50:00,52.5,52.61,52.48,52.57,79343.0,48.1044,48.2052,48.0861,48.1685,79343.0
2019-08-15 10:55:00,52.57,52.59,52.5,52.53,73068.0,48.1685,48.1868,48.1044,48.1319,73068.0
2019-08-15 11:00:00,52.52,52.52,52.34,52.39,92439.0,48.1227,48.1227,47.9578,48.0036,92439.0
2019-08-15 11:05:00,52.39,52.4,52.26,52.3,85679.0,48.0036,48.0128,47.8845,47.9211,85679.0
2019-08-15 11:10:00,52.3,52.38,52.27,52.3,82408.0,47.9211,47.9944,47.8936,47.9211,82408.0
2019-08-15 11:15:00,52.3,52.35,52.26,52.31,111098.0,47.9211,47.9669,47.8845,47.9303,111098.0
2019-08-15 11:20:00,52.32,52.41,52.25,52.38,128293.0,47.9395,48.0219,47.8753,47.9944,128293.0
2019-08-15 11:25:00,52.38,52.45,52.36,52.42,77810.0,47.9944,48.0586,47.9761,48.0311,77810.0
2019-08-15 11:30:00,52.42,52.44,52.36,52.36,154386.0,48.0311,48.0494,47.9761,47.9761,154386.0
2019-08-15 11:35:00,52.37,52.47,52.36,52.46,86016.0,47.9853,48.0769,47.9761,48.0677,86016.0
2019-08-15 11:40:00,52.46,52.51,52.4,52.42,77380.0,48.0677,48.1135,48.0128,48.0311,77380.0
2019-08-15 11:45:00,52.43,52.47,52.37,52.37,55866.0,48.0402,48.0769,47.9853,47.9853,55866.0
2019-08-15 11:50:00,52.38,52.44,52.32,52.37,67954.0,47.9944,48.0494,47.9395,47.9853,67954.0
2019-08-15 11:55:00,52.36,52.49,52.34,52.48,102325.0,47.9761,48.0952,47.9578,48.0861,102325.0
2019-08-15 12:00:00,52.49,52.54,52.45,52.52,102504.0,48.0952,48.141,48.0586,48.1227,102504.0
2019-08-15 12:05:00,52.51,52.59,52.5,52.53,136814.0,48.1135,48.1868,48.1044,48.1319,136814.0
2019-08-15 12:10:00,52.52,52.55,52.5,52.53,72788.0,48.1227,48.1502,48.1044,48.1319,72788.0
2019-08-15 12:15:00,52.54,52.57,52.5,52.53,119069.0,48.141,48.1685,48.1044,48.1319,119069.0
2019-08-15 12:20:00,52.53,52.55,52.47,52.48,89429.0,48.1319,48.1502,48.0769,48.0861,89429.0
2019-08-15 12:25:00,52.48,52.49,52.38,52.4,46011.0,48.0861,48.0952,47.9944,48.0128,46011.0
2019-08-15 12:30:00,52.41,52.44,52.37,52.4,49974.0,48.0219,48.0494,47.9853,48.0128,49974.0
2019-08-15 12:35:00,52.4,52.45,52.35,52.37,47045.0,48.0128,48.0586,47.9669,47.9853,47045.0
2019-08-15 12:40:00,52.36,52.39,52.33,52.37,36199.0,47.9761,48.0036,47.9486,47.9853,36199.0
2019-08-15 12:45:00,52.36,52.37,52.31,52.34,42016.0,47.9761,47.9853,47.9303,47.9578,42016.0
2019-08-15 12:50:00,52.34,52.39,52.32,52.36,56260.0,47.9578,48.0036,47.9395,47.9761,56260.0
2019-08-15 12:55:00,52.36,52.42,52.31,52.41,54477.0,47.9761,48.0311,47.9303,48.0219,54477.0
2019-08-15 13:00:00,52.41,52.5,52.39,52.44,69435.0,48.0219,48.1044,48.0036,48.0494,69435.0
2019-08-15 13:05:00,52.43,52.47,52.41,52.45,39045.0,48.0402,48.0769,48.0219,48.0586,39045.0
2019-08-15 13:10:00,52.45,52.5,52.41,52.45,72881.0,48.0586,48.1044,48.0219,48.0586,72881.0
2019-08-15 13:15:00,52.45,52.53,52.45,52.52,62114.0,48.0586,48.1319,48.0586,48.1227,62114.0
2019-08-15 13:20:00,52.52,52.53,52.46,52.47,52682.0,48.1227,48.1319,48.0677,48.0769,52682.0
2019-08-15 13:25:00,52.47,52.47,52.36,52.4,47460.0,48.0769,48.0769,47.9761,48.0128,47460.0
2019-08-15 13:30:00,52.41,52.44,52.38,52.43,34396.0,48.0219,48.0494,47.9944,48.0402,34396.0
2019-08-15 13:35:00,52.43,52.43,52.32,52.37,58170.0,48.0402,48.0402,47.9395,47.9853,58170.0
2019-08-15 13:40:00,52.38,52.4,52.28,52.32,63309.0,47.9944,48.0128,47.9028,47.9395,63309.0
2019-08-15 13:45:00,52.31,52.31,52.19,52.24,75327.0,47.9303,47.9303,47.8203,47.8662,75327.0
2019-08-15 13:50:00,52.25,52.27,52.04,52.12,90619.0,47.8753,47.8936,47.6829,47.7562,90619.0
2019-08-15 13:55:00,52.13,52.2,52.09,52.16,137523.0,47.7654,47.8295,47.7287,47.7929,137523.0
2019-08-15 14:00:00,52.16,52.23,52.1,52.14,104217.0,47.7929,47.857,47.7379,47.7745,104217.0
2019-08-15 14:05:00,52.14,52.3,52.1,52.27,75071.0,47.7745,47.9211,47.7379,47.8936,75071.0
2019-08-15 14:10:00,52.28,52.44,52.28,52.38,178570.0,47.9028,48.0494,47.9028,47.9944,178570.0
2019-08-15 14:15:00,52.38,52.43,52.32,52.35,89987.0,47.9944,48.0402,47.9395,47.9669,89987.0
2019-08-15 14:20:00,52.34,52.46,52.33,52.41,72703.0,47.9578,48.0677,47.9486,48.0219,72703.0
2019-08-15 14:25:00,52.4,52.47,52.39,52.43,77511.0,48.0128,48.0769,48.0036,48.0402,77511.0
2019-08-15 14:30:00,52.44,52.47,52.33,52.46,90680.0,48.0494,48.0769,47.9486,48.0677,90680.0
2019-08-15 14:35:00,52.46,52.47,52.38,52.42,86683.0,48.0677,48.0769,47.9944,48.0311,86683.0
2019-08-15 14:40:00,52.43,52.48,52.41,52.47,80807.0,48.0402,48.0861,48.0219,48.0769,80807.0
2019-08-15 14:45:00,52.47,52.52,52.43,52.47,79448.0,48.0769,48.1227,48.0402,48.0769,79448.0
2019-08-15 14:50:00,52.47,52.5,52.38,52.49,113556.0,48.0769,48.1044,47.9944,48.0952,113556.0
2019-08-15 14:55:00,52.5,52.51,52.43,52.44,72062.0,48.1044,48.1135,48.0402,48.0494,72062.0
2019-08-15 15:00:00,52.45,52.55,52.45,52.54,225990.0,48.0586,48.1502,48.0586,48.141,225990.0
2019-08-15 15:05:00,52.55,52.59,52.49,52.54,70866.0,48.1502,48.1868,48.0952,48.141,70866.0
2019-08-15 15:10:00,52.54,52.57,52.47,52.52,75156.0,48.141,48.1685,48.0769,48.1227,75156.0
2019-08-15 15:15:00,52.52,52.52,52.45,52.47,80397.0,48.1227,48.1227,48.0586,48.0769,80397.0
2019-08-15 15:20:00,52.46,52.51,52.43,52.45,83262.0,48.0677,48.1135,48.0402,48.0586,83262.0
2019-08-15 15:25:00,52.46,52.47,52.39,52.43,82778.0,48.0677,48.0769,48.0036,48.0402,82778.0
2019-08-15 15:30:00,52.42,52.49,52.4,52.49,150979.0,48.0311,48.0952,48.0128,48.0952,150979.0
2019-08-15 15:35:00,52.5,52.52,52.45,52.49,111447.0,48.1044,48.1227,48.0586,48.0952,111447.0
2019-08-15 15:40:00,52.49,52.59,52.46,52.55,165410.0,48.0952,48.1868,48.0677,48.1502,165410.0
2019-08-15 15:45:00,52.55,52.67,52.51,52.63,242636.0,48.1502,48.2602,48.1135,48.2235,242636.0
2019-08-15 15:50:00,52.63,52.71,52.61,52.7,288067.0,48.2235,48.2968,48.2052,48.2876,288067.0
2019-08-15 15:55:00,52.7,52.72,52.57,52.59,749335.0,48.2876,48.306,48.1685,48.1868,749335.0
2019-08-16 09:30:00,53.18,53.28,53.01,53.17,573091.0,48.7275,48.8191,48.5717,48.7183,573091.0
2019-08-16 09:35:00,53.17,53.51,53.17,53.5,272384.0,48.7183,49.0298,48.7183,49.0207,272384.0
2019-08-16 09:40:00,53.51,53.7,53.44,53.51,231176.0,49.0298,49.2039,48.9657,49.0298,231176.0
2019-08-16 09:45:00,53.51,53.54,53.28,53.31,152176.0,49.0298,49.0573,48.8191,48.8466,152176.0
2019-08-16 09:50:00,53.32,53.36,53.22,53.28,96956.0,48.8557,48.8924,48.7641,48.8191,96956.0
2019-08-16 09:55:00,53.27,53.39,53.25,53.38,85053.0,48.8099,48.9199,48.7916,48.9107,85053.0
2019-08-16 10:00:00,53.38,53.49,53.33,53.42,64134.0,48.9107,49.0115,48.8649,48.9474,64134.0
2019-08-16 10:05:00,53.41,53.47,53.26,53.29,144469.0,48.9382,48.9932,48.8008,48.8282,144469.0
2019-08-16 10:10:00,53.29,53.39,53.28,53.34,112557.0,48.8282,48.9199,48.8191,48.8741,112557.0
2019-08-16 10:15:00,53.34,53.36,53.24,53.24,48201.0,48.8741,48.8924,48.7824,48.7824,48201.0
2019-08-16 10:20:00,53.24,53.56,53.23,53.49,162903.0,48.7824,49.0756,48.7733,49.0115,162903.0
2019-08-16 10:25:00,53.49,53.55,53.32,53.35,56110.0,49.0115,49.0665,48.8557,48.8832,56110.0
2019-08-16 10:30:00,53.34,53.38,53.3,53.33,40463.0,48.8741,48.9107,48.8374,48.8649,40463.0
2019-08-16 10:35:00,53.33,53.37,53.32,53.35,57191.0,48.8649,48.9015,48.8557,48.8832,57191.0
2019-08-16 10:40:00,53.35,53.45,53.34,53.44,63478.0,48.8832,48.9748,48.8741,48.9657,63478.0
2019-08-16 10:45:00,53.44,53.51,53.41,53.47,59771.0,48.9657,49.0298,48.9382,48.9932,59771.0
2019-08-16 10:50:00,53.47,53.52,53.46,53.47,48518.0,48.9932,49.039,48.984,48.9932,48518.0
2019-08-16 10:55:00,53.48,53.63,53.47,53.63,53053.0,49.0023,49.1398,48.9932,49.1398,53053.0
2019-08-16 11:00:00,53.63,53.67,53.58,53.6,88421.0,49.1398,49.1764,49.094,49.1123,88421.0
2019-08-16 11:05:00,53.61,53.65,53.55,53.55,48977.0,49.1214,49.1581,49.0665,49.0665,48977.0
2019-08-16 11:10:00,53.56,53.59,53.48,53.51,47323.0,49.0756,49.1031,49.0023,49.0298,47323.0
2019-08-16 11:15:00,53.5,53.5,53.4,53.43,64207.0,49.0207,49.0207,48.929,48.9565,64207.0
2019-08-16 11:20:00,53.43,53.5,53.42,53.48,69703.0,48.9565,49.0207,48.9474,49.0023,69703.0
2019-08-16 11:25:00,53.49,53.5,53.45,53.46,39019.0,49.0115,49.0207,48.9748,48.984,39019.0
2019-08-16 11:30:00,53.46,53.54,53.4,53.54,122846.0,48.984,49.0573,48.929,49.0573,122846.0
2019-08-16 11:35:00,53.53,53.57,53.46,53.47,63110.0,49.0481,49.0848,48.984,48.9932,63110.0
2019-08-16 11:40:00,53.48,53.54,53.46,53.48,50128.0,49.0023,49.0573,48.984,49.0023,50128.0
2019-08-16 11:45:00,53.48,53.55,53.46,53.53,41078.0,49.0023,49.0665,48.984,49.0481,41078.0
2019-08-16 11:50:00,53.53,53.61,53.52,53.58,46342.0,49.0481,49.1214,49.039,49.094,46342.0
2019-08-16 11:55:00,53.58,53.61,53.56,53.57,40955.0,49.094,49.1214,49.0756,49.0848,40955.0
2019-08-16 12:00:00,53.57,53.67,53.52,53.61,133147.0,49.0848,49.1764,49.039,49.1214,133147.0
2019-08-16 12:05:00,53.6,53.63,53.58,53.63,52206.0,49.1123,49.1398,49.094,49.1398,52206.0
2019-08-16 12:10:00,53.63,53.65,53.61,53.62,47248.0,49.1398,49.1581,49.1214,49.1306,47248.0
2019-08-16 12:15:00,53.62,53.64,53.51,53.55,70813.0,49.1306,49.1489,49.0298,49.0665,70813.0
2019-08-16 12:20:00,53.56,53.58,53.46,53.51,48334.0,49.0756,49.094,48.984,49.0298,48334.0
2019-08-16 12:25:00,53.51,53.56,53.51,53.54,40593.0,49.0298,49.0756,49.0298,49.0573,40593.0
2019-08-16 12:30:00,53.54,53.56,53.52,53.55,32952.0,49.0573,49.0756,49.039,49.0665,32952.0
2019-08-16 12:35:00,53.55,53.57,53.52,53.53,42280.0,49.0665,49.0848,49.039,49.0481,42280.0
2019-08-16 12:40:00,53.53,53.55,53.49,53.55,28770.0,49.0481,49.0665,49.0115,49.0665,28770.0
2019-08-16 12:45:00,53.55,53.58,53.49,53.51,62109.0,49.0665,49.094,49.0115,49.0298,62109.0
2019-08-16 12:50:00,53.52,53.52,53.47,53.48,40900.0,49.039,49.039,48.9932,49.0023,40900.0
2019-08-16 12:55:00,53.49,53.5,53.44,53.46,38926.0,49.0115,49.0207,48.9657,48.984,38926.0
2019-08-16 13:00:00,53.46,53.48,53.44,53.45,42251.0,48.984,49.0023,48.9657,48.9748,42251.0
2019-08-16 13:05:00,53.45,53.49,53.44,53.48,45413.0,48.9748,49.0115,48.9657,49.0023,45413.0
2019-08-16 13:10:00,53.48,53.52,53.46,53.51,34242.0,49.0023,49.039,48.984,49.0298,34242.0
2019-08-16 13:15:00,53.51,53.56,53.48,53.55,49413.0,49.0298,49.0756,49.0023,49.0665,49413.0
2019-08-16 13:20:00,53.55,53.56,53.52,53.55,41104.0,49.0665,49.0756,49.039,49.0665,41104.0
2019-08-16 13:25:00,53.55,53.55,53.52,53.53,32911.0,49.0665,49.0665,49.039,49.0481,32911.0
2019-08-16 13:30:00,53.53,53.53,53.48,53.48,46532.0,49.0481,49.0481,49.0023,49.0023,46532.0
2019-08-16 13:35:00,53.48,53.5,53.45,53.46,36865.0,49.0023,49.0207,48.9748,48.984,36865.0
2019-08-16 13:40:00,53.46,53.48,53.42,53.43,43737.0,48.984,49.0023,48.9474,48.9565,43737.0
2019-08-16 13:45:00,53.43,53.43,53.4,53.41,25032.0,48.9565,48.9565,48.929,48.9382,25032.0
2019-08-16 13:50:00,53.41,53.45,53.4,53.45,49529.0,48.9382,48.9748,48.929,48.9748,49529.0
2019-08-16 13:55:00,53.44,53.47,53.43,53.47,52863.0,48.9657,48.9932,48.9565,48.9932,52863.0
2019-08-16 14:00:00,53.47,53.49,53.45,53.48,43518.0,48.9932,49.0115,48.9748,49.0023,43518.0
2019-08-16 14:05:00,53.47,53.51,53.46,53.48,66269.0,48.9932,49.0298,48.984,49.0023,66269.0
2019-08-16 14:10:00,53.48,53.57,53.47,53.55,59454.0,49.0023,49.0848,48.9932,49.0665,59454.0
2019-08-16 14:15:00,53.55,53.57,53.52,53.55,108776.0,49.0665,49.0848,49.039,49.0665,108776.0
2019-08-16 14:20:00,53.55,53.59,53.53,53.55,64839.0,49.0665,49.1031,49.0481,49.0665,64839.0
2019-08-16 14:25:00,53.55,53.57,53.53,53.55,56628.0,49.0665,49.0848,49.0481,49.0665,56628.0
2019-08-16 14:30:00,53.55,53.56,53.49,53.52,91172.0,49.0665,49.0756,49.0115,49.039,91172.0
2019-08-16 14:35:00,53.53,53.55,53.47,53.49,84136.0,49.0481,49.0665,48.9932,49.0115,84136.0
2019-08-16 14:40:00,53.49,53.5,53.41,53.42,48874.0,49.0115,49.0207,48.9382,48.9474,48874.0
2019-08-16 14:45:00,53.42,53.48,53.42,53.47,111383.0,48.9474,49.0023,48.9474,48.9932,111383.0
2019-08-16 14:50:00,53.48,53.51,53.46,53.51,76992.0,49.0023,49.0298,48.984,49.0298,76992.0
2019-08-16 14:55:00,53.51,53.6,53.5,53.54,134821.0,49.0298,49.1123,49.0207,49.0573,134821.0
2019-08-16 15:00:00,53.54,53.56,53.5,53.54,64247.0,49.0573,49.0756,49.0207,49.0573,64247.0
2019-08-16 15:05:00,53.55,53.58,53.5,53.51,72582.0,49.0665,49.094,49.0207,49.0298,72582.0
2019-08-16 15:10:00,53.51,53.52,53.47,53.51,72012.0,49.0298,49.039,48.9932,49.0298,72012.0
2019-08-16 15:15:00,53.5,53.54,53.48,53.5,63845.0,49.0207,49.0573,49.0023,49.0207,63845.0
2019-08-16 15:20:00,53.5,53.51,53.45,53.45,55684.0,49.0207,49.0298,48.9748,48.9748,55684.0
2019-08-16 15:25:00,53.45,53.51,53.45,53.49,85203.0,48.9748,49.0298,48.9748,49.0115,85203.0
2019-08-16 15:30:00,53.48,53.49,53.43,53.46,121467.0,49.0023,49.0115,48.9565,48.984,121467.0
2019-08-16 15:35:00,53.45,53.55,53.44,53.53,212079.0,48.9748,49.0665,48.9657,49.0481,212079.0
2019-08-16 15:40:00,53.54,53.61,53.53,53.57,138666.0,49.0573,49.1214,49.0481,49.0848,138666.0
2019-08-16 15:45:00,53.56,53.58,53.51,53.58,206801.0,49.0756,49.094,49.0298,49.094,206801.0
2019-08-16 15:50:00,53.58,53.68,53.56,53.63,388755.0,49.094,49.1856,49.0756,49.1398,388755.0
2019-08-16 15:55:00,53.64,53.67,53.57,53.61,798074.0,49.1489,49.1764,49.0848,49.1214,798074.0
2019-08-19 09:30:00,54.22,54.37,54.19,54.26,180562.0,49.6804,49.8178,49.6529,49.717,180562.0
2019-08-19 09:35:00,54.25,54.27,54.17,54.2,61737.0,49.7079,49.7262,49.6346,49.6621,61737.0
2019-08-19 09:40:00,54.2,54.32,54.17,54.3,140599.0,49.6621,49.772,49.6346,49.7537,140599.0
2019-08-19 09:45:00,54.3,54.31,54.11,54.13,116167.0,49.7537,49.7628,49.5796,49.5979,116167.0
2019-08-19 09:50:00,54.13,54.2,54.06,54.09,132822.0,49.5979,49.6621,49.5338,49.5613,132822.0
2019-08-19 09:55:00,54.09,54.09,53.96,54.06,185850.0,49.5613,49.5613,49.4421,49.5338,185850.0
2019-08-19 10:00:00,54.06,54.16,54.05,54.12,177450.0,49.5338,49.6254,49.5246,49.5887,177450.0
2019-08-19 10:05:00,54.12,54.13,53.94,53.94,95405.0,49.5887,49.5979,49.4238,49.4238,95405.0
2019-08-19 10:10:00,53.95,53.95,53.76,53.85,68072.0,49.433,49.433,49.2589,49.3414,68072.0
2019-08-19 10:15:00,53.85,53.98,53.83,53.98,84180.0,49.3414,49.4605,49.323,49.4605,84180.0
2019-08-19 10:20:00,53.97,53.98,53.91,53.96,65156.0,49.4513,49.4605,49.3963,49.4421,65156.0
2019-08-19 10:25:00,53.96,54.09,53.95,54.04,72502.0,49.4421,49.5613,49.433,49.5154,72502.0
2019-08-19 10:30:00,54.03,54.06,53.96,53.98,86057.0,49.5063,49.5338,49.4421,49.4605,86057.0
2019-08-19 10:35:00,53.98,54.03,53.94,53.99,108916.0,49.4605,49.5063,49.4238,49.4696,108916.0
2019-08-19 10:40:00,53.99,54.05,53.99,53.99,65812.0,49.4696,49.5246,49.4696,49.4696,65812.0
2019-08-19 10:45:00,53.98,54.12,53.98,54.12,78963.0,49.4605,49.5887,49.4605,49.5887,78963.0
2019-08-19 10:50:00,54.13,54.15,54.07,54.15,114190.0,49.5979,49.6162,49.5429,49.6162,114190.0
2019-08-19 10:55:00,54.16,54.22,54.15,54.18,111246.0,49.6254,49.6804,49.6162,49.6437,111246.0
2019-08-19 11:00:00,54.18,54.23,54.16,54.17,96325.0,49.6437,49.6895,49.6254,49.6346,96325.0
2019-08-19 11:05:00,54.17,54.18,54.04,54.06,69204.0,49.6346,49.6437,49.5154,49.5338,69204.0
2019-08-19 11:10:00,54.07,54.13,54.05,54.09,60766.0,49.5429,49.5979,49.5246,49.5613,60766.0
2019-08-19 11:15:00,54.09,54.17,54.07,54.1,48072.0,49.5613,49.6346,49.5429,49.5704,48072.0
2019-08-19 11:20:00,54.1,54.12,54.07,54.08,58417.0,49.5704,49.5887,49.5429,49.5521,58417.0
2019-08-19 11:25:00,54.08,54.1,54.04,54.09,74059.0,49.5521,49.5704,49.5154,49.5613,74059.0
2019-08-19 11:30:00,54.1,54.13,54.05,54.09,62375.0,49.5704,49.5979,49.5246,49.5613,62375.0
2019-08-19 11:35:00,54.09,54.15,54.08,54.12,78036.0,49.5613,49.6162,49.5521,49.5887,78036.0
2019-08-19 11:40:00,54.13,54.13,54.07,54.09,57578.0,49.5979,49.5979,49.5429,49.5613,57578.0
2019-08-19 11:45:00,54.1,54.12,54.07,54.07,41354.0,49.5704,49.5887,49.5429,49.5429,41354.0
2019-08-19 11:50:00,54.08,54.09,54.01,54.07,47566.0,49.5521,49.5613,49.488,49.5429,47566.0
2019-08-19 11:55:00,54.07,54.1,54.04,54.06,33640.0,49.5429,49.5704,49.5154,49.5338,33640.0
2019-08-19 12:00:00,54.07,54.07,54.01,54.02,68400.0,49.5429,49.5429,49.488,49.4971,68400.0
2019-08-19 12:05:00,54.02,54.05,54.0,54.04,33524.0,49.4971,49.5246,49.4788,49.5154,33524.0
2019-08-19 12:10:00,54.05,54.09,54.03,54.09,59605.0,49.5246,49.5613,49.5063,49.5613,59605.0
2019-08-19 12:15:00,54.09,54.1,54.06,54.09,59210.0,49.5613,49.5704,49.5338,49.5613,59210.0
2019-08-19 12:20:00,54.1,54.11,54.09,54.1,46429.0,49.5704,49.5796,49.5613,49.5704,46429.0
2019-08-19 12:25:00,54.1,54.14,54.07,54.14,114468.0,49.5704,49.6071,49.5429,49.6071,114468.0
2019-08-19 12:30:00,54.14,54.15,54.09,54.11,33166.0,49.6071,49.6162,49.5613,49.5796,33166.0
2019-08-19 12:35:00,54.11,54.14,54.09,54.14,53191.0,49.5796,49.6071,49.5613,49.6071,53191.0
2019-08-19 12:40:00,54.13,54.14,54.1,54.12,24492.0,49.5979,49.6071,49.5704,49.5887,24492.0
2019-08-19 12:45:00,54.12,54.19,54.11,54.16,39343.0,49.5887,49.6529,49.5796,49.6254,39343.0
2019-08-19 12:50:00,54.17,54.18,54.12,54.15,36765.0,49.6346,49.6437,49.5887,49.6162,36765.0
2019-08-19 12:55:00,54.15,54.16,54.1,54.11,30831.0,49.6162,49.6254,49.5704,49.5796,30831.0
2019-08-19 13:00:00,54.1,54.13,54.1,54.13,45832.0,49.5704,49.5979,49.5704,49.5979,45832.0
2019-08-19 13:05:00,54.13,54.17,54.12,54.17,46172.0,49.5979,49.6346,49.5887,49.6346,46172.0
2019-08-19 13:10:00,54.17,54.19,54.15,54.18,39311.0,49.6346,49.6529,49.6162,49.6437,39311.0
2019-08-19 13:15:00,54.17,54.18,54.12,54.16,57214.0,49.6346,49.6437,49.5887,49.6254,57214.0
2019-08-19 13:20:00,54.16,54.2,54.13,54.14,36731.0,49.6254,49.6621,49.5979,49.6071,36731.0
2019-08-19 13:25:00,54.13,54.16,54.11,54.15,44700.0,49.5979,49.6254,49.5796,49.6162,44700.0
2019-08-19 13:30:00,54.14,54.14,54.09,54.1,37911.0,49.6071,49.6071,49.5613,49.5704,37911.0
2019-08-19 13:35:00,54.1,54.1,54.04,54.05,69292.0,49.5704,49.5704,49.5154,49.5246,69292.0
2019-08-19 13:40:00,54.05,54.07,54.01,54.03,41048.0,49.5246,49.5429,49.488,49.5063,41048.0
2019-08-19 13:45:00,54.03,54.05,54.01,54.04,29192.0,49.5063,49.5246,49.488,49.5154,29192.0
2019-08-19 13:50:00,54.04,54.04,53.99,54.01,36443.0,49.5154,49.5154,49.4696,49.488,36443.0
2019-08-19 13:55:00,54.0,54.01,53.99,54.0,33120.0,49.4788,49.488,49.4696,49.4788,33120.0
2019-08-19 14:00:00,54.0,54.0,53.94,54.0,69007.0,49.4788,49.4788,49.4238,49.4788,69007.0
2019-08-19 14:05:00,54.0,54.01,53.95,53.96,38395.0,49.4788,49.488,49.433,49.4421,38395.0
2019-08-19 14:10:00,53.95,53.96,53.9,53.93,55224.0,49.433,49.4421,49.3872,49.4147,55224.0
2019-08-19 14:15:00,53.93,53.96,53.92,53.93,74695.0,49.4147,49.4421,49.4055,49.4147,74695.0
2019-08-19 14:20:00,53.94,53.97,53.91,53.95,70840.0,49.4238,49.4513,49.3963,49.433,70840.0
2019-08-19 14:25:00,53.95,53.96,53.9,53.93,53073.0,49.433,49.4421,49.3872,49.4147,53073.0
2019-08-19 14:30:00,53.94,53.94,53.87,53.91,48837.0,49.4238,49.4238,49.3597,49.3963,48837.0
2019-08-19 14:35:00,53.9,53.93,53.88,53.91,32300.0,49.3872,49.4147,49.3688,49.3963,32300.0
2019-08-19 14:40:00,53.91,53.95,53.91,53.95,35633.0,49.3963,49.433,49.3963,49.433,35633.0
2019-08-19 14:45:00,53.95,53.99,53.94,53.99,58172.0,49.433,49.4696,49.4238,49.4696,58172.0
2019-08-19 14:50:00,53.99,54.03,53.97,54.01,57291.0,49.4696,49.5063,49.4513,49.488,57291.0
2019-08-19 14:55:00,54.02,54.02,53.97,53.99,63895.0,49.4971,49.4971,49.4513,49.4696,63895.0
2019-08-19 15:00:00,53.99,54.02,53.94,54.0,70956.0,49.4696,49.4971,49.4238,49.4788,70956.0
2019-08-19 15:05:00,53.99,54.02,53.98,54.0,57093.0,49.4696,49.4971,49.4605,49.4788,57093.0
2019-08-19 15:10:00,54.0,54.01,53.98,54.0,75511.0,49.4788,49.488,49.4605,49.4788,75511.0
2019-08-19 15:15:00,53.99,54.01,53.96,53.99,58693.0,49.4696,49.488,49.4421,49.4696,58693.0
2019-08-19 15:20:00,53.98,54.01,53.96,53.97,55477.0,49.4605,49.488,49.4421,49.4513,55477.0
2019-08-19 15:25:00,53.97,54.0,53.95,54.0,61221.0,49.4513,49.4788,49.433,49.4788,61221.0
2019-08-19 15:30:00,54.0,54.03,53.99,54.02,117356.0,49.4788,49.5063,49.4696,49.4971,117356.0
2019-08-19 15:35:00,54.02,54.04,54.0,54.01,133509.0,49.4971,49.5154,49.4788,49.488,133509.0
2019-08-19 15:40:00,54.01,54.03,53.99,54.01,145905.0,49.488,49.5063,49.4696,49.488,145905.0
2019-08-19 15:45:00,54.0,54.02,53.96,54.0,181795.0,49.4788,49.4971,49.4421,49.4788,181795.0
2019-08-19 15:50:00,54.0,54.01,53.95,53.97,171153.0,49.4788,49.488,49.433,49.4513,171153.0
2019-08-19 15:55:00,53.97,53.99,53.84,53.86,618949.0,49.4513,49.4696,49.3322,49.3505,618949.0
2019-08-20 09:30:00,53.52,53.68,53.45,53.5,218022.0,49.039,49.1856,48.9748,49.0207,218022.0
2019-08-20 09:35:00,53.5,53.52,53.33,53.48,69354.0,49.0207,49.039,48.8649,49.0023,69354.0
2019-08-20 09:40:00,53.49,53.53,53.38,53.53,55924.0,49.0115,49.0481,48.9107,49.0481,55924.0
2019-08-20 09:45:00,53.52,53.55,53.35,53.38,60915.0,49.039,49.0665,48.8832,48.9107,60915.0
2019-08-20 09:50:00,53.38,53.4,53.25,53.31,65398.0,48.9107,48.929,48.7916,48.8466,65398.0
2019-08-20 09:55:00,53.31,53.36,53.29,53.29,72711.0,48.8466,48.8924,48.8282,48.8282,72711.0
2019-08-20 10:00:00,53.29,53.31,53.19,53.3,115309.0,48.8282,48.8466,48.7366,48.8374,115309.0
2019-08-20 10:05:00,53.29,53.46,53.28,53.36,63678.0,48.8282,48.984,48.8191,48.8924,63678.0
2019-08-20 10:10:00,53.36,53.5,53.35,53.5,45548.0,48.8924,49.0207,48.8832,49.0207,45548.0
2019-08-20 10:15:00,53.51,53.52,53.45,53.51,46886.0,49.0298,49.039,48.9748,49.0298,46886.0
2019-08-20 10:20:00,53.51,53.54,53.46,53.48,51546.0,49.0298,49.0573,48.984,49.0023,51546.0
2019-08-20 10:25:00,53.48,53.58,53.46,53.57,118987.0,49.0023,49.094,48.984,49.0848,118987.0
2019-08-20 10:30:00,53.56,53.57,53.44,53.46,91480.0,49.0756,49.0848,48.9657,48.984,91480.0
2019-08-20 10:35:00,53.46,53.51,53.43,53.45,53286.0,48.984,49.0298,48.9565,48.9748,53286.0
2019-08-20 10:40:00,53.45,53.55,53.44,53.53,38884.0,48.9748,49.0665,48.9657,49.0481,38884.0
2019-08-20 10:45:00,53.53,53.54,53.48,53.52,29629.0,49.0481,49.0573,49.0023,49.039,29629.0
2019-08-20 10:50:00,53.51,53.63,53.5,53.62,78782.0,49.0298,49.1398,49.0207,49.1306,78782.0
2019-08-20 10:55:00,53.62,53.72,53.62,53.71,97668.0,49.1306,49.2222,49.1306,49.2131,97668.0
2019-08-20 11:00:00,53.72,53.76,53.68,53.74,71148.0,49.2222,49.2589,49.1856,49.2406,71148.0
2019-08-20 11:05:00,53.75,53.76,53.69,53.74,76222.0,49.2497,49.2589,49.1948,49.2406,76222.0
2019-08-20 11:10:00,53.74,53.84,53.74,53.77,83682.0,49.2406,49.3322,49.2406,49.2681,83682.0
2019-08-20 11:15:00,53.77,53.79,53.73,53.75,88355.0,49.2681,49.2864,49.2314,49.2497,88355.0
2019-08-20 11:20:00,53.75,53.75,53.67,53.68,69060.0,49.2497,49.2497,49.1764,49.1856,69060.0
2019-08-20 11:25:00,53.67,53.71,53.65,53.65,48230.0,49.1764,49.2131,49.1581,49.1581,48230.0
2019-08-20 11:30:00,53.66,53.67,53.61,53.65,52823.0,49.1673,49.1764,49.1214,49.1581,52823.0
2019-08-20 11:35:00,53.65,53.66,53.6,53.61,40884.0,49.1581,49.1673,49.1123,49.1214,40884.0
2019-08-20 11:40:00,53.61,53.62,53.54,53.56,39182.0,49.1214,49.1306,49.0573,49.0756,39182.0
2019-08-20 11:45:00,53.56,53.57,53.52,53.55,36808.0,49.0756,49.0848,49.039,49.0665,36808.0
2019-08-20 11:50:00,53.56,53.56,53.52,53.54,38950.0,49.0756,49.0756,49.039,49.0573,38950.0
2019-08-20 11:55:00,53.53,53.53,53.47,53.47,32029.0,49.0481,49.0481,48.9932,48.9932,32029.0
2019-08-20 12:00:00,53.48,53.53,53.48,53.51,43752.0,49.0023,49.0481,49.0023,49.0298,43752.0
2019-08-20 12:05:00,53.51,53.52,53.47,53.48,28815.0,49.0298,49.039,48.9932,49.0023,28815.0
2019-08-20 12:10:00,53.48,53.52,53.47,53.52,28423.0,49.0023,49.039,48.9932,49.039,28423.0
2019-08-20 12:15:00,53.52,53.52,53.46,53.5,33150.0,49.039,49.039,48.984,49.0207,33150.0
2019-08-20 12:20:00,53.5,53.54,53.47,53.48,42840.0,49.0207,49.0573,48.9932,49.0023,42840.0
2019-08-20 12:25:00,53.48,53.49,53.45,53.47,26181.0,49.0023,49.0115,48.9748,48.9932,26181.0
2019-08-20 12:30:00,53.46,53.47,53.42,53.43,33474.0,48.984,48.9932,48.9474,48.9565,33474.0
2019-08-20 12:35:00,53.43,53.44,53.37,53.38,40609.0,48.9565,48.9657,48.9015,48.9107,40609.0
2019-08-20 12:40:00,53.38,53.39,53.36,53.37,25529.0,48.9107,48.9199,48.8924,48.9015,25529.0
2019-08-20 12:45:00,53.37,53.37,53.34,53.37,27652.0,48.9015,48.9015,48.8741,48.9015,27652.0
2019-08-20 12:50:00,53.36,53.4,53.35,53.38,23639.0,48.8924,48.929,48.8832,48.9107,23639.0
2019-08-20 12:55:00,53.37,53.41,53.37,53.41,25345.0,48.9015,48.9382,48.9015,48.9382,25345.0
2019-08-20 13:00:00,53.4,53.41,53.36,53.36,31326.0,48.929,48.9382,48.8924,48.8924,31326.0
2019-08-20 13:05:00,53.35,53.38,53.33,53.35,28406.0,48.8832,48.9107,48.8649,48.8832,28406.0
2019-08-20 13:10:00,53.35,53.4,53.35,53.37,40496.0,48.8832,48.929,48.8832,48.9015,40496.0
2019-08-20 13:15:00,53.37,53.37,53.34,53.36,54427.0,48.9015,48.9015,48.8741,48.8924,54427.0
2019-08-20 13:20:00,53.36,53.38,53.34,53.35,24939.0,48.8924,48.9107,48.8741,48.8832,24939.0
2019-08-20 13:25:00,53.35,53.38,53.33,53.34,121845.0,48.8832,48.9107,48.8649,48.8741,121845.0
2019-08-20 13:30:00,53.35,53.35,53.24,53.25,60742.0,48.8832,48.8832,48.7824,48.7916,60742.0
2019-08-20 13:35:00,53.25,53.25,53.17,53.19,93314.0,48.7916,48.7916,48.7183,48.7366,93314.0
2019-08-20 13:40:00,53.19,53.23,53.18,53.2,23354.0,48.7366,48.7733,48.7275,48.7458,23354.0
2019-08-20 13:45:00,53.21,53.21,53.13,53.14,30492.0,48.7549,48.7549,48.6816,48.6908,30492.0
2019-08-20 13:50:00,53.14,53.2,53.12,53.19,82458.0,48.6908,48.7458,48.6725,48.7366,82458.0
2019-08-20 13:55:00,53.19,53.2,53.16,53.16,33308.0,48.7366,48.7458,48.7091,48.7091,33308.0
2019-08-20 14:00:00,53.16,53.18,53.12,53.15,126543.0,48.7091,48.7275,48.6725,48.7,126543.0
2019-08-20 14:05:00,53.14,53.17,53.08,53.08,162153.0,48.6908,48.7183,48.6358,48.6358,162153.0
2019-08-20 14:10:00,53.08,53.09,53.02,53.03,54028.0,48.6358,48.645,48.5808,48.59,54028.0
2019-08-20 14:15:00,53.04,53.04,52.98,53.01,165238.0,48.5992,48.5992,48.5442,48.5717,165238.0
2019-08-20 14:20:00,53.01,53.03,52.91,53.02,58985.0,48.5717,48.59,48.4801,48.5808,58985.0
2019-08-20 14:25:00,53.02,53.05,53.0,53.01,36695.0,48.5808,48.6083,48.5625,48.5717,36695.0
2019-08-20 14:30:00,53.0,53.07,52.99,53.05,34719.0,48.5625,48.6267,48.5534,48.6083,34719.0
2019-08-20 14:35:00,53.05,53.06,52.98,52.99,37371.0,48.6083,48.6175,48.5442,48.5534,37371.0
2019-08-20 14:40:00,52.99,53.03,52.97,53.0,62120.0,48.5534,48.59,48.535,48.5625,62120.0
2019-08-20 14:45:00,53.0,53.05,52.99,53.03,49135.0,48.5625,48.6083,48.5534,48.59,49135.0
2019-08-20 14:50:00,53.03,53.03,52.97,53.01,42198.0,48.59,48.59,48.535,48.5717,42198.0
2019-08-20 14:55:00,53.01,53.06,52.99,53.06,57441.0,48.5717,48.6175,48.5534,48.6175,57441.0
2019-08-20 15:00:00,53.04,53.04,52.97,53.0,67897.0,48.5992,48.5992,48.535,48.5625,67897.0
2019-08-20 15:05:00,53.01,53.02,52.96,52.96,46603.0,48.5717,48.5808,48.5259,48.5259,46603.0
2019-08-20 15:10:00,52.96,53.06,52.96,53.06,93980.0,48.5259,48.6175,48.5259,48.6175,93980.0
2019-08-20 15:15:00,53.06,53.07,52.99,53.01,68563.0,48.6175,48.6267,48.5534,48.5717,68563.0
2019-08-20 15:20:00,53.01,53.04,53.0,53.03,46115.0,48.5717,48.5992,48.5625,48.59,46115.0
2019-08-20 15:25:00,53.03,53.07,52.99,53.07,80260.0,48.59,48.6267,48.5534,48.6267,80260.0
2019-08-20 15:30:00,53.06,53.08,53.02,53.05,84931.0,48.6175,48.6358,48.5808,48.6083,84931.0
2019-08-20 15:35:00,53.06,53.08,53.01,53.04,151747.0,48.6175,48.6358,48.5717,48.5992,151747.0
2019-08-20 15:40:00,53.03,53.04,52.99,53.01,137267.0,48.59,48.5992,48.5534,48.5717,137267.0
2019-08-20 15:45:00,53.0,53.03,52.96,52.98,134615.0,48.5625,48.59,48.5259,48.5442,134615.0
2019-08-20 15:50:00,52.98,53.0,52.95,52.98,173075.0,48.5442,48.5625,48.5167,48.5442,173075.0
2019-08-20 15:55:00,52.98,53.03,52.9,52.99,688280.0,48.5442,48.59,48.4709,48.5534,688280.0
2019-08-21 09:30:00,53.53,53.6,53.34,53.5,141284.0,49.0481,49.1123,48.8741,49.0207,141284.0
2019-08-21 09:35:00,53.49,53.58,53.47,53.5,58438.0,49.0115,49.094,48.9932,49.0207,58438.0
2019-08-21 09:40:00,53.5,53.78,53.5,53.75,216926.0,49.0207,49.2772,49.0207,49.2497,216926.0
2019-08-21 09:45:00,53.76,53.9,53.76,53.84,161861.0,49.2589,49.3872,49.2589,49.3322,161861.0
2019-08-21 09:50:00,53.84,53.93,53.81,53.84,66288.0,49.3322,49.4147,49.3047,49.3322,66288.0
2019-08-21 09:55:00,53.83,53.85,53.7,53.72,110736.0,49.323,49.3414,49.2039,49.2222,110736.0
2019-08-21 10:00:00,53.72,53.74,53.66,53.66,89320.0,49.2222,49.2406,49.1673,49.1673,89320.0
2019-08-21 10:05:00,53.67,53.71,53.65,53.66,58606.0,49.1764,49.2131,49.1581,49.1673,58606.0
2019-08-21 10:10:00,53.67,53.68,53.59,53.61,53322.0,49.1764,49.1856,49.1031,49.1214,53322.0
2019-08-21 10:15:00,53.61,53.69,53.59,53.66,39432.0,49.1214,49.1948,49.1031,49.1673,39432.0
2019-08-21 10:20:00,53.66,53.69,53.63,53.66,44026.0,49.1673,49.1948,49.1398,49.1673,44026.0
2019-08-21 10:25:00,53.67,53.68,53.58,53.59,48506.0,49.1764,49.1856,49.094,49.1031,48506.0
2019-08-21 10:30:00,53.59,53.61,53.51,53.51,41766.0,49.1031,49.1214,49.0298,49.0298,41766.0
2019-08-21 10:35:00,53.5,53.54,53.47,53.52,45660.0,49.0207,49.0573,48.9932,49.039,45660.0
2019-08-21 10:40:00,53.51,53.53,53.46,53.49,42752.0,49.0298,49.0481,48.984,49.0115,42752.0
2019-08-21 10:45:00,53.48,53.54,53.47,53.54,43024.0,49.0023,49.0573,48.9932,49.0573,43024.0
2019-08-21 10:50:00,53.55,53.6,53.55,53.59,39306.0,49.0665,49.1123,49.0665,49.1031,39306.0
2019-08-21 10:55:00,53.59,53.6,53.56,53.57,37757.0,49.1031,49.1123,49.0756,49.0848,37757.0
2019-08-21 11:00:00,53.56,53.57,53.5,53.54,53315.0,49.0756,49.0848,49.0207,49.0573,53315.0
2019-08-21 11:05:00,53.54,53.61,53.54,53.61,50466.0,49.0573,49.1214,49.0573,49.1214,50466.0
2019-08-21 11:10:00,53.6,53.63,53.57,53.61,30591.0,49.1123,49.1398,49.0848,49.1214,30591.0
2019-08-21 11:15:00,53.62,53.64,53.6,53.62,40698.0,49.1306,49.1489,49.1123,49.1306,40698.0
2019-08-21 11:20:00,53.62,53.67,53.6,53.63,34242.0,49.1306,49.1764,49.1123,49.1398,34242.0
2019-08-21 11:25:00,53.63,53.66,53.6,53.61,34877.0,49.1398,49.1673,49.1123,49.1214,34877.0
2019-08-21 11:30:00,53.61,53.69,53.6,53.68,70266.0,49.1214,49.1948,49.1123,49.1856,70266.0
2019-08-21 11:35:00,53.68,53.73,53.67,53.73,45737.0,49.1856,49.2314,49.1764,49.2314,45737.0
2019-08-21 11:40:00,53.73,53.76,53.7,53.72,82290.0,49.2314,49.2589,49.2039,49.2222,82290.0
2019-08-21 11:45:00,53.72,53.73,53.69,53.71,46922.0,49.2222,49.2314,49.1948,49.2131,46922.0
2019-08-21 11:50:00,53.71,53.71,53.64,53.67,59545.0,49.2131,49.2131,49.1489,49.1764,59545.0
2019-08-21 11:55:00,53.67,53.72,53.65,53.69,80968.0,49.1764,49.2222,49.1581,49.1948,80968.0
2019-08-21 12:00:00,53.69,53.71,53.66,53.68,30109.0,49.1948,49.2131,49.1673,49.1856,30109.0
2019-08-21 12:05:00,53.68,53.7,53.66,53.66,39896.0,49.1856,49.2039,49.1673,49.1673,39896.0
2019-08-21 12:10:00,53.66,53.68,53.66,53.68,32089.0,49.1673,49.1856,49.1673,49.1856,32089.0
2019-08-21 12:15:00,53.68,53.69,53.63,53.66,82939.0,49.1856,49.1948,49.1398,49.1673,82939.0
2019-08-21 12:20:00,53.66,53.66,53.63,53.65,33454.0,49.1673,49.1673,49.1398,49.1581,33454.0
2019-08-21 12:25:00,53.66,53.66,53.65,53.66,17858.0,49.1673,49.1673,49.1581,49.1673,17858.0
2019-08-21 12:30:00,53.65,53.67,53.63,53.64,47116.0,49.1581,49.1764,49.1398,49.1489,47116.0
2019-08-21 12:35:00,53.64,53.64,53.58,53.59,52025.0,49.1489,49.1489,49.094,49.1031,52025.0
2019-08-21 12:40:00,53.58,53.6,53.55,53.57,21940.0,49.094,49.1123,49.0665,49.0848,21940.0
2019-08-21 12:45:00,53.56,53.57,53.55,53.55,19162.0,49.0756,49.0848,49.0665,49.0665,19162.0
2019-08-21 12:50:00,53.56,53.61,53.55,53.61,52709.0,49.0756,49.1214,49.0665,49.1214,52709.0
2019-08-21 12:55:00,53.61,53.62,53.57,53.59,41824.0,49.1214,49.1306,49.0848,49.1031,41824.0
2019-08-21 13:00:00,53.59,53.6,53.58,53.59,30279.0,49.1031,49.1123,49.094,49.1031,30279.0
2019-08-21 13:05:00,53.59,53.61,53.58,53.6,34574.0,49.1031,49.1214,49.094,49.1123,34574.0
2019-08-21 13:10:00,53.61,53.61,53.57,53.58,27999.0,49.1214,49.1214,49.0848,49.094,27999.0
2019-08-21 13:15:00,53.57,53.59,53.52,53.53,24552.0,49.0848,49.1031,49.039,49.0481,24552.0
2019-08-21 13:20:00,53.53,53.55,53.52,53.53,20508.0,49.0481,49.0665,49.039,49.0481,20508.0
2019-08-21 13:25:00,53.53,53.54,53.48,53.49,32548.0,49.0481,49.0573,49.0023,49.0115,32548.0
2019-08-21 13:30:00,53.49,53.5,53.44,53.44,34213.0,49.0115,49.0207,48.9657,48.9657,34213.0
2019-08-21 13:35:00,53.44,53.48,53.44,53.48,26463.0,48.9657,49.0023,48.9657,49.0023,26463.0
2019-08-21 13:40:00,53.48,53.48,53.43,53.44,22203.0,49.0023,49.0023,48.9565,48.9657,22203.0
2019-08-21 13:45:00,53.43,53.44,53.41,53.41,37034.0,48.9565,48.9657,48.9382,48.9382,37034.0
2019-08-21 13:50:00,53.41,53.43,53.39,53.4,44632.0,48.9382,48.9565,48.9199,48.929,44632.0
2019-08-21 13:55:00,53.4,53.42,53.38,53.38,35759.0,48.929,48.9474,48.9107,48.9107,35759.0
2019-08-21 14:00:00,53.38,53.43,53.24,53.41,135119.0,48.9107,48.9565,48.7824,48.9382,135119.0
2019-08-21 14:05:00,53.4,53.47,53.37,53.38,61729.0,48.929,48.9932,48.9015,48.9107,61729.0
2019-08-21 14:10:00,53.38,53.39,53.3,53.36,50491.0,48.9107,48.9199,48.8374,48.8924,50491.0
2019-08-21 14:15:00,53.37,53.45,53.35,53.44,48992.0,48.9015,48.9748,48.8832,48.9657,48992.0
2019-08-21 14:20:00,53.43,53.45,53.41,53.43,52221.0,48.9565,48.9748,48.9382,48.9565,52221.0
2019-08-21 14:25:00,53.43,53.44,53.41,53.44,32701.0,48.9565,48.9657,48.9382,48.9657,32701.0
2019-08-21 14:30:00,53.44,53.44,53.35,53.36,55607.0,48.9657,48.9657,48.8832,48.8924,55607.0
2019-08-21 14:35:00,53.36,53.39,53.3,53.31,65059.0,48.8924,48.9199,48.8374,48.8466,65059.0
2019-08-21 14:40:00,53.32,53.34,53.3,53.32,38472.0,48.8557,48.8741,48.8374,48.8557,38472.0
2019-08-21 14:45:00,53.31,53.31,53.23,53.25,61205.0,48.8466,48.8466,48.7733,48.7916,61205.0
2019-08-21 14:50:00,53.26,53.26,53.22,53.23,43034.0,48.8008,48.8008,48.7641,48.7733,43034.0
2019-08-21 14:55:00,53.22,53.26,53.22,53.24,35481.0,48.7641,48.8008,48.7641,48.7824,35481.0
2019-08-21 15:00:00,53.24,53.29,53.24,53.24,53352.0,48.7824,48.8282,48.7824,48.7824,53352.0
2019-08-21 15:05:00,53.25,53.26,53.18,53.24,72242.0,48.7916,48.8008,48.7275,48.7824,72242.0
2019-08-21 15:10:00,53.24,53.27,53.23,53.25,39860.0,48.7824,48.8099,48.7733,48.7916,39860.0
2019-08-21 15:15:00,53.25,53.28,53.21,53.28,57208.0,48.7916,48.8191,48.7549,48.8191,57208.0
2019-08-21 15:20:00,53.27,53.28,53.22,53.26,58844.0,48.8099,48.8191,48.7641,48.8008,58844.0
2019-08-21 15:25:00,53.26,53.26,53.19,53.21,83095.0,48.8008,48.8008,48.7366,48.7549,83095.0
2019-08-21 15:30:00,53.21,53.25,53.19,53.23,97787.0,48.7549,48.7916,48.7366,48.7733,97787.0
2019-08-21 15:35:00,53.23,53.24,53.19,53.23,82970.0,48.7733,48.7824,48.7366,48.7733,82970.0
2019-08-21 15:40:00,53.23,53.24,53.2,53.2,65269.0,48.7733,48.7824,48.7458,48.7458,65269.0
2019-08-21 15:45:00,53.2,53.25,53.17,53.24,117278.0,48.7458,48.7916,48.7183,48.7824,117278.0
2019-08-21 15:50:00,53.24,53.28,53.22,53.25,125244.0,48.7824,48.8191,48.7641,48.7916,125244.0
2019-08-21 15:55:00,53.24,53.27,53.21,53.25,407186.0,48.7824,48.8099,48.7549,48.7916,407186.0
2019-08-22 09:30:00,53.58,53.72,53.38,53.5,107530.0,49.094,49.2222,48.9107,49.0207,107530.0
2019-08-22 09:35:00,53.52,53.62,53.48,53.62,72392.0,49.039,49.1306,49.0023,49.1306,72392.0
2019-08-22 09:40:00,53.62,53.63,53.49,53.5,86415.0,49.1306,49.1398,49.0115,49.0207,86415.0
2019-08-22 09:45:00,53.49,53.61,53.44,53.6,56051.0,49.0115,49.1214,48.9657,49.1123,56051.0
2019-08-22 09:50:00,53.59,53.69,53.55,53.68,30663.0,49.1031,49.1948,49.0665,49.1856,30663.0
2019-08-22 09:55:00,53.68,53.69,53.5,53.51,61234.0,49.1856,49.1948,49.0207,49.0298,61234.0
2019-08-22 10:00:00,53.52,53.55,53.44,53.52,49288.0,49.039,49.0665,48.9657,49.039,49288.0
2019-08-22 10:05:00,53.51,53.52,53.36,53.38,47530.0,49.0298,49.039,48.8924,48.9107,47530.0
2019-08-22 10:10:00,53.37,53.39,53.29,53.29,32909.0,48.9015,48.9199,48.8282,48.8282,32909.0
2019-08-22 10:15:00,53.29,53.42,53.28,53.33,35349.0,48.8282,48.9474,48.8191,48.8649,35349.0
2019-08-22 10:20:00,53.34,53.35,53.23,53.29,56553.0,48.8741,48.8832,48.7733,48.8282,56553.0
2019-08-22 10:25:00,53.3,53.32,53.23,53.3,63359.0,48.8374,48.8557,48.7733,48.8374,63359.0
2019-08-22 10:30:00,53.29,53.3,53.05,53.14,110272.0,48.8282,48.8374,48.6083,48.6908,110272.0
2019-08-22 10:35:00,53.13,53.16,52.99,53.14,73580.0,48.6816,48.7091,48.5534,48.6908,73580.0
2019-08-22 10:40:00,53.14,53.15,53.0,53.03,59043.0,48.6908,48.7,48.5625,48.59,59043.0
2019-08-22 10:45:00,53.03,53.08,52.94,53.07,88849.0,48.59,48.6358,48.5075,48.6267,88849.0
2019-08-22 10:50:00,53.08,53.11,52.94,52.98,49553.0,48.6358,48.6633,48.5075,48.5442,49553.0
2019-08-22 10:55:00,52.99,53.05,52.95,52.98,61009.0,48.5534,48.6083,48.5167,48.5442,61009.0
2019-08-22 11:00:00,52.98,53.1,52.88,52.93,95623.0,48.5442,48.6541,48.4526,48.4984,95623.0
2019-08-22 11:05:00,52.92,53.1,52.91,53.1,58993.0,48.4892,48.6541,48.4801,48.6541,58993.0
2019-08-22 11:10:00,53.11,53.14,53.07,53.07,66935.0,48.6633,48.6908,48.6267,48.6267,66935.0
2019-08-22 11:15:00,53.07,53.13,53.03,53.09,38250.0,48.6267,48.6816,48.59,48.645,38250.0
2019-08-22 11:20:00,53.09,53.14,53.09,53.11,40951.0,48.645,48.6908,48.645,48.6633,40951.0
2019-08-22 11:25:00,53.11,53.14,53.03,53.03,36906.0,48.6633,48.6908,48.59,48.59,36906.0
2019-08-22 11:30:00,53.03,53.09,53.01,53.08,39830.0,48.59,48.645,48.5717,48.6358,39830.0
2019-08-22 11:35:00,53.08,53.13,53.06,53.08,27453.0,48.6358,48.6816,48.6175,48.6358,27453.0
2019-08-22 11:40:00,53.08,53.09,53.01,53.01,29609.0,48.6358,48.645,48.5717,48.5717,29609.0
2019-08-22 11:45:00,53.01,53.03,52.96,52.96,26813.0,48.5717,48.59,48.5259,48.5259,26813.0
2019-08-22 11:50:00,52.96,52.98,52.92,52.97,33717.0,48.5259,48.5442,48.4892,48.535,33717.0
2019-08-22 11:55:00,52.97,52.98,52.94,52.96,30652.0,48.535,48.5442,48.5075,48.5259,30652.0
2019-08-22 12:00:00,52.97,53.04,52.93,53.01,41186.0,48.535,48.5992,48.4984,48.5717,41186.0
2019-08-22 12:05:00,53.02,53.09,53.01,53.09,33725.0,48.5808,48.645,48.5717,48.645,33725.0
2019-08-22 12:10:00,53.1,53.1,53.05,53.07,19644.0,48.6541,48.6541,48.6083,48.6267,19644.0
2019-08-22 12:15:00,53.07,53.1,53.04,53.09,26381.0,48.6267,48.6541,48.5992,48.645,26381.0
2019-08-22 12:20:00,53.09,53.1,53.06,53.06,36502.0,48.645,48.6541,48.6175,48.6175,36502.0
2019-08-22 12:25:00,53.07,53.08,53.05,53.05,16677.0,48.6267,48.6358,48.6083,48.6083,16677.0
2019-08-22 12:30:00,53.05,53.1,53.05,53.05,33485.0,48.6083,48.6541,48.6083,48.6083,33485.0
2019-08-22 12:35:00,53.05,53.07,53.03,53.05,26252.0,48.6083,48.6267,48.59,48.6083,26252.0
2019-08-22 12:40:00,53.05,53.14,53.05,53.14,46867.0,48.6083,48.6908,48.6083,48.6908,46867.0
2019-08-22 12:45:00,53.13,53.13,53.09,53.11,25725.0,48.6816,48.6816,48.645,48.6633,25725.0
2019-08-22 12:50:00,53.11,53.14,53.09,53.13,25854.0,48.6633,48.6908,48.645,48.6816,25854.0
2019-08-22 12:55:00,53.13,53.13,53.05,53.05,30468.0,48.6816,48.6816,48.6083,48.6083,30468.0
2019-08-22 13:00:00,53.06,53.11,53.05,53.09,26103.0,48.6175,48.6633,48.6083,48.645,26103.0
2019-08-22 13:05:00,53.09,53.14,53.07,53.1,24761.0,48.645,48.6908,48.6267,48.6541,24761.0
2019-08-22 13:10:00,53.09,53.13,53.09,53.13,25855.0,48.645,48.6816,48.645,48.6816,25855.0
2019-08-22 13:15:00,53.13,53.16,53.12,53.14,31614.0,48.6816,48.7091,48.6725,48.6908,31614.0
2019-08-22 13:20:00,53.14,53.22,53.14,53.21,32751.0,48.6908,48.7641,48.6908,48.7549,32751.0
2019-08-22 13:25:00,53.21,53.22,53.19,53.19,36114.0,48.7549,48.7641,48.7366,48.7366,36114.0
2019-08-22 13:30:00,53.2,53.26,53.18,53.25,53452.0,48.7458,48.8008,48.7275,48.7916,53452.0
2019-08-22 13:35:00,53.25,53.28,53.23,53.28,59477.0,48.7916,48.8191,48.7733,48.8191,59477.0
2019-08-22 13:40:00,53.28,53.29,53.2,53.22,88507.0,48.8191,48.8282,48.7458,48.7641,88507.0
2019-08-22 13:45:00,53.23,53.23,53.16,53.18,64340.0,48.7733,48.7733,48.7091,48.7275,64340.0
2019-08-22 13:50:00,53.18,53.21,53.18,53.2,38280.0,48.7275,48.7549,48.7275,48.7458,38280.0
2019-08-22 13:55:00,53.21,53.22,53.19,53.2,54628.0,48.7549,48.7641,48.7366,48.7458,54628.0
2019-08-22 14:00:00,53.21,53.22,53.19,53.2,56979.0,48.7549,48.7641,48.7366,48.7458,56979.0
2019-08-22 14:05:00,53.2,53.2,53.18,53.18,55098.0,48.7458,48.7458,48.7275,48.7275,55098.0
2019-08-22 14:10:00,53.19,53.19,53.13,53.15,51534.0,48.7366,48.7366,48.6816,48.7,51534.0
2019-08-22 14:15:00,53.15,53.2,53.14,53.18,47450.0,48.7,48.7458,48.6908,48.7275,47450.0
2019-08-22 14:20:00,53.17,53.2,53.14,53.19,48811.0,48.7183,48.7458,48.6908,48.7366,48811.0
2019-08-22 14:25:00,53.19,53.19,53.11,53.12,102690.0,48.7366,48.7366,48.6633,48.6725,102690.0
2019-08-22 14:30:00,53.12,53.14,53.08,53.1,102629.0,48.6725,48.6908,48.6358,48.6541,102629.0
2019-08-22 14:35:00,53.09,53.12,53.08,53.1,63422.0,48.645,48.6725,48.6358,48.6541,63422.0
2019-08-22 14:40:00,53.1,53.14,53.09,53.13,78697.0,48.6541,48.6908,48.645,48.6816,78697.0
2019-08-22 14:45:00,53.13,53.21,53.13,53.18,137809.0,48.6816,48.7549,48.6816,48.7275,137809.0
2019-08-22 14:50:00,53.18,53.24,53.18,53.23,44714.0,48.7275,48.7824,48.7275,48.7733,44714.0
2019-08-22 14:55:00,53.23,53.29,53.23,53.28,60953.0,48.7733,48.8282,48.7733,48.8191,60953.0
2019-08-22 15:00:00,53.28,53.29,53.22,53.26,69827.0,48.8191,48.8282,48.7641,48.8008,69827.0
2019-08-22 15:05:00,53.26,53.27,53.22,53.23,57016.0,48.8008,48.8099,48.7641,48.7733,57016.0
2019-08-22 15:10:00,53.22,53.23,53.17,53.18,80577.0,48.7641,48.7733,48.7183,48.7275,80577.0
2019-08-22 15:15:00,53.19,53.2,53.14,53.17,97117.0,48.7366,48.7458,48.6908,48.7183,97117.0
2019-08-22 15:20:00,53.17,53.22,53.17,53.21,74910.0,48.7183,48.7641,48.7183,48.7549,74910.0
2019-08-22 15:25:00,53.21,53.24,53.19,53.22,79986.0,48.7549,48.7824,48.7366,48.7641,79986.0
2019-08-22 15:30:00,53.23,53.26,53.19,53.21,90252.0,48.7733,48.8008,48.7366,48.7549,90252.0
2019-08-22 15:35:00,53.22,53.28,53.21,53.26,85872.0,48.7641,48.8191,48.7549,48.8008,85872.0
2019-08-22 15:40:00,53.26,53.31,53.25,53.3,84009.0,48.8008,48.8466,48.7916,48.8374,84009.0
2019-08-22 15:45:00,53.31,53.33,53.29,53.32,87514.0,48.8466,48.8649,48.8282,48.8557,87514.0
2019-08-22 15:50:00,53.31,53.43,53.31,53.41,254420.0,48.8466,48.9565,48.8466,48.9382,254420.0
2019-08-22 15:55:00,53.41,53.41,53.17,53.2,485406.0,48.9382,48.9382,48.7183,48.7458,485406.0
2019-08-23 09:30:00,53.06,53.06,52.77,52.81,130294.0,48.6175,48.6175,48.3518,48.3884,130294.0
2019-08-23 09:35:00,52.81,52.84,52.67,52.77,105857.0,48.3884,48.4159,48.2602,48.3518,105857.0
2019-08-23 09:40:00,52.76,52.93,52.76,52.84,97525.0,48.3426,48.4984,48.3426,48.4159,97525.0
2019-08-23 09:45:00,52.84,52.93,52.77,52.77,105197.0,48.4159,48.4984,48.3518,48.3518,105197.0
2019-08-23 09:50:00,52.77,52.82,52.69,52.76,69914.0,48.3518,48.3976,48.2785,48.3426,69914.0
2019-08-23 09:55:00,52.75,52.89,52.75,52.89,51399.0,48.3335,48.4617,48.3335,48.4617,51399.0
2019-08-23 10:00:00,52.89,53.09,52.76,52.99,136640.0,48.4617,48.645,48.3426,48.5534,136640.0
2019-08-23 10:05:00,52.99,53.08,52.84,52.85,73849.0,48.5534,48.6358,48.4159,48.4251,73849.0
2019-08-23 10:10:00,52.86,52.95,52.72,52.95,71981.0,48.4342,48.5167,48.306,48.5167,71981.0
2019-08-23 10:15:00,52.97,53.02,52.88,52.98,56748.0,48.535,48.5808,48.4526,48.5442,56748.0
2019-08-23 10:20:00,52.97,53.04,52.93,53.0,50377.0,48.535,48.5992,48.4984,48.5625,50377.0
2019-08-23 10:25:00,53.0,53.0,52.88,52.93,42450.0,48.5625,48.5625,48.4526,48.4984,42450.0
2019-08-23 10:30:00,52.93,53.03,52.88,53.01,44505.0,48.4984,48.59,48.4526,48.5717,44505.0
2019-08-23 10:35:00,53.01,53.23,52.98,53.23,111914.0,48.5717,48.7733,48.5442,48.7733,111914.0
2019-08-23 10:40:00,53.23,53.32,53.2,53.2,124931.0,48.7733,48.8557,48.7458,48.7458,124931.0
2019-08-23 10:45:00,53.2,53.24,53.14,53.15,68809.0,48.7458,48.7824,48.6908,48.7,68809.0
2019-08-23 10:50:00,53.14,53.31,53.14,53.28,56775.0,48.6908,48.8466,48.6908,48.8191,56775.0
2019-08-23 10:55:00,53.27,53.3,53.09,53.12,114637.0,48.8099,48.8374,48.645,48.6725,114637.0
2019-08-23 11:00:00,53.13,53.18,52.57,52.64,283155.0,48.6816,48.7275,48.1685,48.2327,283155.0
2019-08-23 11:05:00,52.63,52.69,52.3,52.32,142877.0,48.2235,48.2785,47.9211,47.9395,142877.0
2019-08-23 11:10:00,52.29,52.45,52.21,52.41,109770.0,47.912,48.0586,47.8387,48.0219,109770.0
2019-08-23 11:15:00,52.4,52.59,52.35,52.56,99698.0,48.0128,48.1868,47.9669,48.1594,99698.0
2019-08-23 11:20:00,52.55,52.56,52.33,52.37,63064.0,48.1502,48.1594,47.9486,47.9853,63064.0
2019-08-23 11:25:00,52.34,52.41,52.28,52.31,64050.0,47.9578,48.0219,47.9028,47.9303,64050.0
2019-08-23 11:30:00,52.31,52.37,52.22,52.26,62641.0,47.9303,47.9853,47.8478,47.8845,62641.0
2019-08-23 11:35:00,52.24,52.28,52.14,52.22,81950.0,47.8662,47.9028,47.7745,47.8478,81950.0
2019-08-23 11:40:00,52.21,52.29,52.14,52.29,80001.0,47.8387,47.912,47.7745,47.912,80001.0
2019-08-23 11:45:00,52.29,52.29,52.16,52.17,89104.0,47.912,47.912,47.7929,47.802,89104.0
2019-08-23 11:50:00,52.18,52.21,52.1,52.11,69784.0,47.8112,47.8387,47.7379,47.747,69784.0
2019-08-23 11:55:00,52.11,52.14,51.98,52.0,81484.0,47.747,47.7745,47.6279,47.6462,81484.0
2019-08-23 12:00:00,52.0,52.05,51.94,52.03,97899.0,47.6462,47.6921,47.5913,47.6737,97899.0
2019-08-23 12:05:00,52.02,52.04,51.94,52.02,130840.0,47.6646,47.6829,47.5913,47.6646,130840.0
2019-08-23 12:10:00,52.03,52.11,51.96,52.09,62376.0,47.6737,47.747,47.6096,47.7287,62376.0
2019-08-23 12:15:00,52.09,52.19,52.08,52.17,107078.0,47.7287,47.8203,47.7195,47.802,107078.0
2019-08-23 12:20:00,52.17,52.18,52.06,52.11,125116.0,47.802,47.8112,47.7012,47.747,125116.0
2019-08-23 12:25:00,52.12,52.14,52.01,52.02,71445.0,47.7562,47.7745,47.6554,47.6646,71445.0
2019-08-23 12:30:00,52.01,52.12,52.01,52.11,61044.0,47.6554,47.7562,47.6554,47.747,61044.0
2019-08-23 12:35:00,52.1,52.15,52.09,52.11,42579.0,47.7379,47.7837,47.7287,47.747,42579.0
2019-08-23 12:40:00,52.11,52.12,52.03,52.03,50515.0,47.747,47.7562,47.6737,47.6737,50515.0
2019-08-23 12:45:00,52.04,52.04,51.96,51.97,55053.0,47.6829,47.6829,47.6096,47.6188,55053.0
2019-08-23 12:50:00,51.97,51.98,51.91,51.92,81494.0,47.6188,47.6279,47.5638,47.5729,81494.0
2019-08-23 12:55:00,51.91,52.03,51.91,52.02,97059.0,47.5638,47.6737,47.5638,47.6646,97059.0
2019-08-23 13:00:00,52.01,52.02,51.94,51.95,66221.0,47.6554,47.6646,47.5913,47.6004,66221.0
2019-08-23 13:05:00,51.94,51.96,51.87,51.88,76271.0,47.5913,47.6096,47.5271,47.5363,76271.0
2019-08-23 13:10:00,51.88,52.03,51.87,52.02,72064.0,47.5363,47.6737,47.5271,47.6646,72064.0
2019-08-23 13:15:00,52.02,52.02,51.85,51.85,70358.0,47.6646,47.6646,47.5088,47.5088,70358.0
2019-08-23 13:20:00,51.85,51.87,51.8,51.82,59789.0,47.5088,47.5271,47.463,47.4813,59789.0
2019-08-23 13:25:00,51.83,51.87,51.8,51.83,69561.0,47.4905,47.5271,47.463,47.4905,69561.0
2019-08-23 13:30:00,51.82,51.9,51.8,51.89,61428.0,47.4813,47.5546,47.463,47.5455,61428.0
2019-08-23 13:35:00,51.89,51.94,51.85,51.91,72445.0,47.5455,47.5913,47.5088,47.5638,72445.0
2019-08-23 13:40:00,51.91,51.93,51.85,51.91,78776.0,47.5638,47.5821,47.5088,47.5638,78776.0
2019-08-23 13:45:00,51.91,52.02,51.86,52.0,109378.0,47.5638,47.6646,47.518,47.6462,109378.0
2019-08-23 13:50:00,52.0,52.13,51.99,52.11,151647.0,47.6462,47.7654,47.6371,47.747,151647.0
2019-08-23 13:55:00,52.11,52.15,52.08,52.13,122223.0,47.747,47.7837,47.7195,47.7654,122223.0
2019-08-23 14:00:00,52.14,52.14,51.98,51.98,57818.0,47.7745,47.7745,47.6279,47.6279,57818.0
2019-08-23 14:05:00,51.99,52.02,51.95,51.98,56601.0,47.6371,47.6646,47.6004,47.6279,56601.0
2019-08-23 14:10:00,51.98,52.03,51.97,51.99,98913.0,47.6279,47.6737,47.6188,47.6371,98913.0
2019-08-23 14:15:00,51.99,52.02,51.94,51.97,58551.0,47.6371,47.6646,47.5913,47.6188,58551.0
2019-08-23 14:20:00,51.98,52.0,51.93,51.96,37667.0,47.6279,47.6462,47.5821,47.6096,37667.0
2019-08-23 14:25:00,51.95,51.97,51.9,51.94,41336.0,47.6004,47.6188,47.5546,47.5913,41336.0
2019-08-23 14:30:00,51.95,52.0,51.94,51.98,51592.0,47.6004,47.6462,47.5913,47.6279,51592.0
2019-08-23 14:35:00,51.98,51.98,51.85,51.86,59935.0,47.6279,47.6279,47.5088,47.518,59935.0
2019-08-23 14:40:00,51.86,51.89,51.8,51.81,62111.0,47.518,47.5455,47.463,47.4722,62111.0
2019-08-23 14:45:00,51.81,51.83,51.75,51.78,82285.0,47.4722,47.4905,47.4172,47.4447,82285.0
2019-08-23 14:50:00,51.77,51.83,51.75,51.78,87912.0,47.4355,47.4905,47.4172,47.4447,87912.0
2019-08-23 14:55:00,51.78,51.88,51.76,51.86,66297.0,47.4447,47.5363,47.4263,47.518,66297.0
2019-08-23 15:00:00,51.85,51.86,51.78,51.83,78315.0,47.5088,47.518,47.4447,47.4905,78315.0
2019-08-23 15:05:00,51.83,51.91,51.81,51.83,92219.0,47.4905,47.5638,47.4722,47.4905,92219.0
2019-08-23 15:10:00,51.83,51.84,51.68,51.76,105989.0,47.4905,47.4996,47.353,47.4263,105989.0
2019-08-23 15:15:00,51.76,51.81,51.72,51.74,78663.0,47.4263,47.4722,47.3897,47.408,78663.0
2019-08-23 15:20:00,51.74,51.77,51.7,51.71,83804.0,47.408,47.4355,47.3714,47.3805,83804.0
2019-08-23 15:25:00,51.7,51.72,51.61,51.62,108711.0,47.3714,47.3897,47.2889,47.2981,108711.0
2019-08-23 15:30:00,51.62,51.66,51.6,51.62,137136.0,47.2981,47.3347,47.2797,47.2981,137136.0
2019-08-23 15:35:00,51.62,51.63,51.55,51.57,107693.0,47.2981,47.3072,47.2339,47.2522,107693.0
2019-08-23 15:40:00,51.57,51.58,51.5,51.51,141805.0,47.2522,47.2614,47.1881,47.1973,141805.0
2019-08-23 15:45:00,51.51,51.6,51.47,51.47,222371.0,47.1973,47.2797,47.1606,47.1606,222371.0
2019-08-23 15:50:00,51.47,51.51,51.32,51.33,337789.0,47.1606,47.1973,47.0232,47.0323,337789.0
2019-08-23 15:55:00,51.32,51.6,51.25,51.59,1111372.0,47.0232,47.2797,46.959,47.2706,1111372.0
2019-08-26 09:30:00,52.14,52.23,51.97,52.09,164911.0,47.7745,47.857,47.6188,47.7287,164911.0
2019-08-26 09:35:00,52.08,52.23,52.04,52.1,74882.0,47.7195,47.857,47.6829,47.7379,74882.0
2019-08-26 09:40:00,52.1,52.17,52.02,52.09,73657.0,47.7379,47.802,47.6646,47.7287,73657.0
2019-08-26 09:45:00,52.09,52.12,51.96,52.01,94398.0,47.7287,47.7562,47.6096,47.6554,94398.0
2019-08-26 09:50:00,52.01,52.13,52.0,52.1,59104.0,47.6554,47.7654,47.6462,47.7379,59104.0
2019-08-26 09:55:00,52.1,52.19,52.04,52.19,63978.0,47.7379,47.8203,47.6829,47.8203,63978.0
2019-08-26 10:00:00,52.18,52.24,52.14,52.15,62226.0,47.8112,47.8662,47.7745,47.7837,62226.0
2019-08-26 10:05:00,52.14,52.15,51.97,51.97,49547.0,47.7745,47.7837,47.6188,47.6188,49547.0
2019-08-26 10:10:00,51.96,52.02,51.87,51.94,55669.0,47.6096,47.6646,47.5271,47.5913,55669.0
2019-08-26 10:15:00,51.93,51.98,51.83,51.88,71129.0,47.5821,47.6279,47.4905,47.5363,71129.0
2019-08-26 10:20:00,51.88,51.95,51.86,51.9,52428.0,47.5363,47.6004,47.518,47.5546,52428.0
2019-08-26 10:25:00,51.9,52.01,51.85,51.99,79964.0,47.5546,47.6554,47.5088,47.6371,79964.0
2019-08-26 10:30:00,51.99,52.08,51.92,52.04,56596.0,47.6371,47.7195,47.5729,47.6829,56596.0
2019-08-26 10:35:00,52.03,52.03,51.95,52.0,76551.0,47.6737,47.6737,47.6004,47.6462,76551.0
2019-08-26 10:40:00,51.99,52.02,51.87,52.01,76175.0,47.6371,47.6646,47.5271,47.6554,76175.0
2019-08-26 10:45:00,52.0,52.11,51.96,52.07,89633.0,47.6462,47.747,47.6096,47.7104,89633.0
2019-08-26 10:50:00,52.06,52.11,52.04,52.1,63559.0,47.7012,47.747,47.6829,47.7379,63559.0
2019-08-26 10:55:00,52.09,52.09,51.98,52.05,43998.0,47.7287,47.7287,47.6279,47.6921,43998.0
2019-08-26 11:00:00,52.05,52.15,52.02,52.13,87716.0,47.6921,47.7837,47.6646,47.7654,87716.0
2019-08-26 11:05:00,52.13,52.16,52.07,52.11,82384.0,47.7654,47.7929,47.7104,47.747,82384.0
2019-08-26 11:10:00,52.1,52.23,52.05,52.14,106541.0,47.7379,47.857,47.6921,47.7745,106541.0
2019-08-26 11:15:00,52.15,52.17,52.02,52.06,63667.0,47.7837,47.802,47.6646,47.7012,63667.0
2019-08-26 11:20:00,52.06,52.12,52.06,52.11,38239.0,47.7012,47.7562,47.7012,47.747,38239.0
2019-08-26 11:25:00,52.11,52.18,52.07,52.11,47863.0,47.747,47.8112,47.7104,47.747,47863.0
2019-08-26 11:30:00,52.11,52.15,52.09,52.12,59394.0,47.747,47.7837,47.7287,47.7562,59394.0
2019-08-26 11:35:00,52.12,52.19,52.11,52.16,44261.0,47.7562,47.8203,47.747,47.7929,44261.0
2019-08-26 11:40:00,52.17,52.18,52.07,52.07,37400.0,47.802,47.8112,47.7104,47.7104,37400.0
2019-08-26 11:45:00,52.07,52.11,52.02,52.11,35725.0,47.7104,47.747,47.6646,47.747,35725.0
2019-08-26 11:50:00,52.11,52.11,52.01,52.05,39656.0,47.747,47.747,47.6554,47.6921,39656.0
2019-08-26 11:55:00,52.05,52.14,52.04,52.14,34045.0,47.6921,47.7745,47.6829,47.7745,34045.0
2019-08-26 12:00:00,52.14,52.14,52.08,52.12,45024.0,47.7745,47.7745,47.7195,47.7562,45024.0
2019-08-26 12:05:00,52.13,52.18,52.12,52.14,46391.0,47.7654,47.8112,47.7562,47.7745,46391.0
2019-08-26 12:10:00,52.14,52.17,52.09,52.11,36813.0,47.7745,47.802,47.7287,47.747,36813.0
2019-08-26 12:15:00,52.11,52.15,52.1,52.11,46297.0,47.747,47.7837,47.7379,47.747,46297.0
2019-08-26 12:20:00,52.11,52.3,52.11,52.28,72173.0,47.747,47.9211,47.747,47.9028,72173.0
2019-08-26 12:25:00,52.28,52.31,52.21,52.22,48379.0,47.9028,47.9303,47.8387,47.8478,48379.0
2019-08-26 12:30:00,52.23,52.24,52.19,52.19,46927.0,47.857,47.8662,47.8203,47.8203,46927.0
2019-08-26 12:35:00,52.19,52.22,52.17,52.21,40501.0,47.8203,47.8478,47.802,47.8387,40501.0
2019-08-26 12:40:00,52.21,52.23,52.17,52.2,24989.0,47.8387,47.857,47.802,47.8295,24989.0
2019-08-26 12:45:00,52.2,52.28,52.2,52.25,66003.0,47.8295,47.9028,47.8295,47.8753,66003.0
2019-08-26 12:50:00,52.25,52.28,52.23,52.28,56727.0,47.8753,47.9028,47.857,47.9028,56727.0
2019-08-26 12:55:00,52.28,52.29,52.2,52.25,83733.0,47.9028,47.912,47.8295,47.8753,83733.0
2019-08-26 13:00:00,52.25,52.32,52.24,52.31,62307.0,47.8753,47.9395,47.8662,47.9303,62307.0
2019-08-26 13:05:00,52.31,52.32,52.27,52.31,56188.0,47.9303,47.9395,47.8936,47.9303,56188.0
2019-08-26 13:10:00,52.3,52.31,52.25,52.27,94461.0,47.9211,47.9303,47.8753,47.8936,94461.0
2019-08-26 13:15:00,52.27,52.28,52.18,52.19,63827.0,47.8936,47.9028,47.8112,47.8203,63827.0
2019-08-26 13:20:00,52.18,52.21,52.17,52.2,45097.0,47.8112,47.8387,47.802,47.8295,45097.0
2019-08-26 13:25:00,52.2,52.21,52.18,52.19,39821.0,47.8295,47.8387,47.8112,47.8203,39821.0
2019-08-26 13:30:00,52.19,52.19,52.15,52.17,39167.0,47.8203,47.8203,47.7837,47.802,39167.0
2019-08-26 13:35:00,52.18,52.2,52.16,52.16,36616.0,47.8112,47.8295,47.7929,47.7929,36616.0
2019-08-26 13:40:00,52.16,52.24,52.16,52.21,39110.0,47.7929,47.8662,47.7929,47.8387,39110.0
2019-08-26 13:45:00,52.21,52.23,52.2,52.21,41802.0,47.8387,47.857,47.8295,47.8387,41802.0
2019-08-26 13:50:00,52.21,52.22,52.16,52.16,31699.0,47.8387,47.8478,47.7929,47.7929,31699.0
2019-08-26 13:55:00,52.16,52.19,52.13,52.18,42912.0,47.7929,47.8203,47.7654,47.8112,42912.0
2019-08-26 14:00:00,52.18,52.18,52.07,52.07,49962.0,47.8112,47.8112,47.7104,47.7104,49962.0
2019-08-26 14:05:00,52.07,52.1,52.05,52.07,46757.0,47.7104,47.7379,47.6921,47.7104,46757.0
2019-08-26 14:10:00,52.06,52.07,52.02,52.04,37864.0,47.7012,47.7104,47.6646,47.6829,37864.0
2019-08-26 14:15:00,52.04,52.06,52.01,52.03,57187.0,47.6829,47.7012,47.6554,47.6737,57187.0
2019-08-26 14:20:00,52.03,52.05,52.0,52.03,56199.0,47.6737,47.6921,47.6462,47.6737,56199.0
2019-08-26 14:25:00,52.03,52.05,51.99,52.03,44490.0,47.6737,47.6921,47.6371,47.6737,44490.0
2019-08-26 14:30:00,52.02,52.09,52.0,52.06,76114.0,47.6646,47.7287,47.6462,47.7012,76114.0
2019-08-26 14:35:00,52.05,52.06,52.03,52.06,32464.0,47.6921,47.7012,47.6737,47.7012,32464.0
2019-08-26 14:40:00,52.06,52.1,52.05,52.05,41389.0,47.7012,47.7379,47.6921,47.6921,41389.0
2019-08-26 14:45:00,52.05,52.07,52.02,52.04,46443.0,47.6921,47.7104,47.6646,47.6829,46443.0
2019-08-26 14:50:00,52.04,52.06,52.0,52.01,48636.0,47.6829,47.7012,47.6462,47.6554,48636.0
2019-08-26 14:55:00,52.02,52.05,51.99,52.05,44771.0,47.6646,47.6921,47.6371,47.6921,44771.0
2019-08-26 15:00:00,52.04,52.15,52.04,52.1,63484.0,47.6829,47.7837,47.6829,47.7379,63484.0
2019-08-26 15:05:00,52.09,52.1,51.99,52.02,63172.0,47.7287,47.7379,47.6371,47.6646,63172.0
2019-08-26 15:10:00,52.03,52.11,52.02,52.09,58004.0,47.6737,47.747,47.6646,47.7287,58004.0
2019-08-26 15:15:00,52.09,52.15,52.08,52.1,63256.0,47.7287,47.7837,47.7195,47.7379,63256.0
2019-08-26 15:20:00,52.1,52.1,52.06,52.07,55355.0,47.7379,47.7379,47.7012,47.7104,55355.0
2019-08-26 15:25:00,52.08,52.08,52.04,52.05,61503.0,47.7195,47.7195,47.6829,47.6921,61503.0
2019-08-26 15:30:00,52.05,52.1,52.05,52.06,101226.0,47.6921,47.7379,47.6921,47.7012,101226.0
2019-08-26 15:35:00,52.06,52.07,51.96,51.98,89300.0,47.7012,47.7104,47.6096,47.6279,89300.0
2019-08-26 15:40:00,51.98,52.0,51.93,51.94,105593.0,47.6279,47.6462,47.5821,47.5913,105593.0
2019-08-26 15:45:00,51.94,51.99,51.92,51.96,128031.0,47.5913,47.6371,47.5729,47.6096,128031.0
2019-08-26 15:50:00,51.95,52.07,51.95,52.05,280009.0,47.6004,47.7104,47.6004,47.6921,280009.0
2019-08-26 15:55:00,52.06,52.15,52.0,52.15,687167.0,47.7012,47.7837,47.6462,47.7837,687167.0
2019-08-27 09:30:00,52.44,52.57,52.34,52.54,151126.0,48.0494,48.1685,47.9578,48.141,151126.0
2019-08-27 09:35:00,52.55,52.59,52.49,52.53,40694.0,48.1502,48.1868,48.0952,48.1319,40694.0
2019-08-27 09:40:00,52.53,52.61,52.49,52.51,49139.0,48.1319,48.2052,48.0952,48.1135,49139.0
2019-08-27 09:45:00,52.51,52.62,52.49,52.53,52747.0,48.1135,48.2143,48.0952,48.1319,52747.0
2019-08-27 09:50:00,52.54,52.62,52.46,52.55,133129.0,48.141,48.2143,48.0677,48.1502,133129.0
2019-08-27 09:55:00,52.55,52.56,52.47,52.5,89053.0,48.1502,48.1594,48.0769,48.1044,89053.0
2019-08-27 10:00:00,52.5,52.55,52.48,52.49,66111.0,48.1044,48.1502,48.0861,48.0952,66111.0
2019-08-27 10:05:00,52.49,52.53,52.47,52.52,118146.0,48.0952,48.1319,48.0769,48.1227,118146.0
2019-08-27 10:10:00,52.52,52.54,52.48,52.5,58381.0,48.1227,48.141,48.0861,48.1044,58381.0
2019-08-27 10:15:00,52.5,52.53,52.47,52.53,47626.0,48.1044,48.1319,48.0769,48.1319,47626.0
2019-08-27 10:20:00,52.54,52.59,52.45,52.5,96463.0,48.141,48.1868,48.0586,48.1044,96463.0
2019-08-27 10:25:00,52.5,52.51,52.47,52.47,56690.0,48.1044,48.1135,48.0769,48.0769,56690.0
2019-08-27 10:30:00,52.47,52.54,52.47,52.52,72573.0,48.0769,48.141,48.0769,48.1227,72573.0
2019-08-27 10:35:00,52.51,52.51,52.45,52.49,52042.0,48.1135,48.1135,48.0586,48.0952,52042.0
2019-08-27 10:40:00,52.48,52.51,52.43,52.47,63749.0,48.0861,48.1135,48.0402,48.0769,63749.0
2019-08-27 10:45:00,52.47,52.5,52.43,52.45,66840.0,48.0769,48.1044,48.0402,48.0586,66840.0
2019-08-27 10:50:00,52.45,52.49,52.44,52.49,68397.0,48.0586,48.0952,48.0494,48.0952,68397.0
2019-08-27 10:55:00,52.48,52.51,52.45,52.45,117459.0,48.0861,48.1135,48.0586,48.0586,117459.0
2019-08-27 11:00:00,52.46,52.51,52.41,52.48,65420.0,48.0677,48.1135,48.0219,48.0861,65420.0
2019-08-27 11:05:00,52.48,52.49,52.35,52.35,37419.0,48.0861,48.0952,47.9669,47.9669,37419.0
2019-08-27 11:10:00,52.34,52.39,52.3,52.39,91107.0,47.9578,48.0036,47.9211,48.0036,91107.0
2019-08-27 11:15:00,52.39,52.39,52.25,52.3,253003.0,48.0036,48.0036,47.8753,47.9211,253003.0
2019-08-27 11:20:00,52.3,52.4,52.27,52.39,107288.0,47.9211,48.0128,47.8936,48.0036,107288.0
2019-08-27 11:25:00,52.39,52.41,52.36,52.36,58190.0,48.0036,48.0219,47.9761,47.9761,58190.0
2019-08-27 11:30:00,52.37,52.44,52.36,52.42,86418.0,47.9853,48.0494,47.9761,48.0311,86418.0
2019-08-27 11:35:00,52.41,52.46,52.4,52.45,43467.0,48.0219,48.0677,48.0128,48.0586,43467.0
2019-08-27 11:40:00,52.44,52.45,52.39,52.42,78089.0,48.0494,48.0586,48.0036,48.0311,78089.0
2019-08-27 11:45:00,52.41,52.49,52.4,52.47,48695.0,48.0219,48.0952,48.0128,48.0769,48695.0
2019-08-27 11:50:00,52.45,52.49,52.42,52.47,42184.0,48.0586,48.0952,48.0311,48.0769,42184.0
2019-08-27 11:55:00,52.47,52.5,52.42,52.5,193350.0,48.0769,48.1044,48.0311,48.1044,193350.0
2019-08-27 12:00:00,52.5,52.57,52.44,52.46,161707.0,48.1044,48.1685,48.0494,48.0677,161707.0
2019-08-27 12:05:00,52.46,52.49,52.42,52.42,111669.0,48.0677,48.0952,48.0311,48.0311,111669.0
2019-08-27 12:10:00,52.41,52.51,52.41,52.5,85117.0,48.0219,48.1135,48.0219,48.1044,85117.0
2019-08-27 12:15:00,52.5,52.53,52.46,52.51,130194.0,48.1044,48.1319,48.0677,48.1135,130194.0
2019-08-27 12:20:00,52.51,52.56,52.47,52.49,616813.0,48.1135,48.1594,48.0769,48.0952,616813.0
2019-08-27 12:25:00,52.49,52.52,52.43,52.45,45095.0,48.0952,48.1227,48.0402,48.0586,45095.0
2019-08-27 12:30:00,52.44,52.47,52.38,52.39,199798.0,48.0494,48.0769,47.9944,48.0036,199798.0
2019-08-27 12:35:00,52.39,52.41,52.35,52.36,111471.0,48.0036,48.0219,47.9669,47.9761,111471.0
2019-08-27 12:40:00,52.36,52.42,52.31,52.33,106410.0,47.9761,48.0311,47.9303,47.9486,106410.0
2019-08-27 12:45:00,52.34,52.41,52.32,52.4,108420.0,47.9578,48.0219,47.9395,48.0128,108420.0
2019-08-27 12:50:00,52.41,52.42,52.27,52.34,77203.0,48.0219,48.0311,47.8936,47.9578,77203.0
2019-08-27 12:55:00,52.34,52.38,52.28,52.3,56181.0,47.9578,47.9944,47.9028,47.9211,56181.0
2019-08-27 13:00:00,52.29,52.36,52.24,52.32,74784.0,47.912,47.9761,47.8662,47.9395,74784.0
2019-08-27 13:05:00,52.31,52.37,52.27,52.34,53946.0,47.9303,47.9853,47.8936,47.9578,53946.0
2019-08-27 13:10:00,52.34,52.34,52.27,52.28,54789.0,47.9578,47.9578,47.8936,47.9028,54789.0
2019-08-27 13:15:00,52.27,52.31,52.22,52.31,61017.0,47.8936,47.9303,47.8478,47.9303,61017.0
2019-08-27 13:20:00,52.3,52.34,52.29,52.32,48253.0,47.9211,47.9578,47.912,47.9395,48253.0
2019-08-27 13:25:00,52.33,52.34,52.31,52.34,46473.0,47.9486,47.9578,47.9303,47.9578,46473.0
2019-08-27 13:30:00,52.33,52.34,52.29,52.33,48578.0,47.9486,47.9578,47.912,47.9486,48578.0
2019-08-27 13:35:00,52.33,52.51,52.33,52.45,108663.0,47.9486,48.1135,47.9486,48.0586,108663.0
2019-08-27 13:40:00,52.45,52.49,52.44,52.48,46938.0,48.0586,48.0952,48.0494,48.0861,46938.0
2019-08-27 13:45:00,52.48,52.52,52.46,52.5,55597.0,48.0861,48.1227,48.0677,48.1044,55597.0
2019-08-27 13:50:00,52.5,52.52,52.48,52.5,51201.0,48.1044,48.1227,48.0861,48.1044,51201.0
2019-08-27 13:55:00,52.5,52.54,52.49,52.53,50639.0,48.1044,48.141,48.0952,48.1319,50639.0
2019-08-27 14:00:00,52.53,52.57,52.51,52.57,108385.0,48.1319,48.1685,48.1135,48.1685,108385.0
2019-08-27 14:05:00,52.57,52.59,52.52,52.54,135717.0,48.1685,48.1868,48.1227,48.141,135717.0
2019-08-27 14:10:00,52.54,52.55,52.38,52.41,113501.0,48.141,48.1502,47.9944,48.0219,113501.0
2019-08-27 14:15:00,52.4,52.44,52.38,52.43,56083.0,48.0128,48.0494,47.9944,48.0402,56083.0
2019-08-27 14:20:00,52.43,52.44,52.41,52.41,37082.0,48.0402,48.0494,48.0219,48.0219,37082.0
2019-08-27 14:25:00,52.41,52.45,52.39,52.4,69549.0,48.0219,48.0586,48.0036,48.0128,69549.0
2019-08-27 14:30:00,52.39,52.39,52.32,52.34,68221.0,48.0036,48.0036,47.9395,47.9578,68221.0
2019-08-27 14:35:00,52.34,52.34,52.28,52.3,79291.0,47.9578,47.9578,47.9028,47.9211,79291.0
2019-08-27 14:40:00,52.29,52.34,52.24,52.32,64259.0,47.912,47.9578,47.8662,47.9395,64259.0
2019-08-27 14:45:00,52.31,52.37,52.25,52.36,149108.0,47.9303,47.9853,47.8753,47.9761,149108.0
2019-08-27 14:50:00,52.36,52.49,52.34,52.46,73598.0,47.9761,48.0952,47.9578,48.0677,73598.0
2019-08-27 14:55:00,52.47,52.47,52.39,52.4,132777.0,48.0769,48.0769,48.0036,48.0128,132777.0
2019-08-27 15:00:00,52.4,52.56,52.39,52.56,149800.0,48.0128,48.1594,48.0036,48.1594,149800.0
2019-08-27 15:05:00,52.56,52.58,52.49,52.49,82377.0,48.1594,48.1777,48.0952,48.0952,82377.0
2019-08-27 15:10:00,52.49,52.5,52.4,52.43,78208.0,48.0952,48.1044,48.0128,48.0402,78208.0
2019-08-27 15:15:00,52.43,52.44,52.37,52.41,75643.0,48.0402,48.0494,47.9853,48.0219,75643.0
2019-08-27 15:20:00,52.41,52.41,52.3,52.3,97578.0,48.0219,48.0219,47.9211,47.9211,97578.0
2019-08-27 15:25:00,52.3,52.34,52.27,52.3,122152.0,47.9211,47.9578,47.8936,47.9211,122152.0
2019-08-27 15:30:00,52.3,52.34,52.25,52.32,163920.0,47.9211,47.9578,47.8753,47.9395,163920.0
2019-08-27 15:35:00,52.31,52.4,52.29,52.37,113548.0,47.9303,48.0128,47.912,47.9853,113548.0
2019-08-27 15:40:00,52.37,52.44,52.35,52.37,127785.0,47.9853,48.0494,47.9669,47.9853,127785.0
2019-08-27 15:45:00,52.37,52.43,52.35,52.41,151951.0,47.9853,48.0402,47.9669,48.0219,151951.0
2019-08-27 15:50:00,52.41,52.43,52.31,52.36,259707.0,48.0219,48.0402,47.9303,47.9761,259707.0
2019-08-27 15:55:00,52.36,52.47,52.32,52.36,487542.0,47.9761,48.0769,47.9395,47.9761,487542.0
2019-08-28 09:30:00,52.2,52.2,51.77,51.8,136058.0,47.8295,47.8295,47.4355,47.463,136058.0
2019-08-28 09:35:00,51.78,51.88,51.71,51.78,99819.0,47.4447,47.5363,47.3805,47.4447,99819.0
2019-08-28 09:40:00,51.78,51.79,51.62,51.77,99412.0,47.4447,47.4538,47.2981,47.4355,99412.0
2019-08-28 09:45:00,51.77,51.87,51.73,51.83,115559.0,47.4355,47.5271,47.3989,47.4905,115559.0
2019-08-28 09:50:00,51.84,51.89,51.76,51.86,120626.0,47.4996,47.5455,47.4263,47.518,120626.0
2019-08-28 09:55:00,51.85,51.93,51.81,51.81,94843.0,47.5088,47.5821,47.4722,47.4722,94843.0
2019-08-28 10:00:00,51.82,51.84,51.71,51.71,106945.0,47.4813,47.4996,47.3805,47.3805,106945.0
2019-08-28 10:05:00,51.72,51.88,51.71,51.85,109257.0,47.3897,47.5363,47.3805,47.5088,109257.0
2019-08-28 10:10:00,51.85,51.85,51.71,51.73,68649.0,47.5088,47.5088,47.3805,47.3989,68649.0
2019-08-28 10:15:00,51.72,51.78,51.71,51.72,86611.0,47.3897,47.4447,47.3805,47.3897,86611.0
2019-08-28 10:20:00,51.71,51.79,51.67,51.78,64963.0,47.3805,47.4538,47.3439,47.4447,64963.0
2019-08-28 10:25:00,51.78,51.83,51.7,51.76,51688.0,47.4447,47.4905,47.3714,47.4263,51688.0
2019-08-28 10:30:00,51.76,51.87,51.76,51.77,64096.0,47.4263,47.5271,47.4263,47.4355,64096.0
2019-08-28 10:35:00,51.77,51.86,51.76,51.79,65217.0,47.4355,47.518,47.4263,47.4538,65217.0
2019-08-28 10:40:00,51.8,51.97,51.77,51.91,70644.0,47.463,47.6188,47.4355,47.5638,70644.0
2019-08-28 10:45:00,51.91,51.92,51.86,51.86,49305.0,47.5638,47.5729,47.518,47.518,49305.0
2019-08-28 10:50:00,51.86,51.95,51.85,51.95,74446.0,47.518,47.6004,47.5088,47.6004,74446.0
2019-08-28 10:55:00,51.95,51.95,51.88,51.93,65272.0,47.6004,47.6004,47.5363,47.5821,65272.0
2019-08-28 11:00:00,51.92,51.93,51.83,51.9,57244.0,47.5729,47.5821,47.4905,47.5546,57244.0
2019-08-28 11:05:00,51.9,51.93,51.85,51.91,58025.0,47.5546,47.5821,47.5088,47.5638,58025.0
2019-08-28 11:10:00,51.92,51.93,51.85,51.88,50066.0,47.5729,47.5821,47.5088,47.5363,50066.0
2019-08-28 11:15:00,51.88,51.9,51.86,51.9,55745.0,47.5363,47.5546,47.518,47.5546,55745.0
2019-08-28 11:20:00,51.9,52.0,51.86,51.95,90846.0,47.5546,47.6462,47.518,47.6004,90846.0
2019-08-28 11:25:00,51.95,52.0,51.95,51.98,59764.0,47.6004,47.6462,47.6004,47.6279,59764.0
2019-08-28 11:30:00,51.98,52.03,51.96,51.97,52346.0,47.6279,47.6737,47.6096,47.6188,52346.0
2019-08-28 11:35:00,51.97,52.01,51.96,52.0,51338.0,47.6188,47.6554,47.6096,47.6462,51338.0
2019-08-28 11:40:00,52.0,52.05,51.98,52.01,72947.0,47.6462,47.6921,47.6279,47.6554,72947.0
2019-08-28 11:45:00,52.01,52.03,51.97,51.99,65761.0,47.6554,47.6737,47.6188,47.6371,65761.0
2019-08-28 11:50:00,52.0,52.02,51.97,52.0,53126.0,47.6462,47.6646,47.6188,47.6462,53126.0
2019-08-28 11:55:00,52.01,52.01,51.91,51.92,51596.0,47.6554,47.6554,47.5638,47.5729,51596.0
2019-08-28 12:00:00,51.93,51.96,51.92,51.95,27806.0,47.5821,47.6096,47.5729,47.6004,27806.0
2019-08-28 12:05:00,51.95,52.0,51.95,51.98,46942.0,47.6004,47.6462,47.6004,47.6279,46942.0
2019-08-28 12:10:00,51.98,51.98,51.92,51.94,43628.0,47.6279,47.6279,47.5729,47.5913,43628.0
2019-08-28 12:15:00,51.95,52.01,51.95,52.01,36592.0,47.6004,47.6554,47.6004,47.6554,36592.0
2019-08-28 12:20:00,52.01,52.05,51.98,52.0,56523.0,47.6554,47.6921,47.6279,47.6462,56523.0
2019-08-28 12:25:00,52.0,52.06,51.98,52.04,72396.0,47.6462,47.7012,47.6279,47.6829,72396.0
2019-08-28 12:30:00,52.04,52.08,52.04,52.06,40668.0,47.6829,47.7195,47.6829,47.7012,40668.0
2019-08-28 12:35:00,52.07,52.07,52.0,52.01,49575.0,47.7104,47.7104,47.6462,47.6554,49575.0
2019-08-28 12:40:00,52.01,52.02,51.98,51.99,40010.0,47.6554,47.6646,47.6279,47.6371,40010.0
2019-08-28 12:45:00,51.99,52.03,51.94,51.95,50379.0,47.6371,47.6737,47.5913,47.6004,50379.0
2019-08-28 12:50:00,51.95,52.01,51.93,52.0,51986.0,47.6004,47.6554,47.5821,47.6462,51986.0
2019-08-28 12:55:00,51.99,52.01,51.98,52.0,29993.0,47.6371,47.6554,47.6279,47.6462,29993.0
2019-08-28 13:00:00,52.0,52.0,51.96,51.99,50696.0,47.6462,47.6462,47.6096,47.6371,50696.0
2019-08-28 13:05:00,51.99,51.99,51.93,51.94,39532.0,47.6371,47.6371,47.5821,47.5913,39532.0
2019-08-28 13:10:00,51.94,51.94,51.85,51.89,89026.0,47.5913,47.5913,47.5088,47.5455,89026.0
2019-08-28 13:15:00,51.88,51.93,51.87,51.93,37470.0,47.5363,47.5821,47.5271,47.5821,37470.0
2019-08-28 13:20:00,51.93,51.96,51.91,51.93,40985.0,47.5821,47.6096,47.5638,47.5821,40985.0
2019-08-28 13:25:00,51.93,51.94,51.92,51.93,37918.0,47.5821,47.5913,47.5729,47.5821,37918.0
2019-08-28 13:30:00,51.93,51.94,51.9,51.93,42956.0,47.5821,47.5913,47.5546,47.5821,42956.0
2019-08-28 13:35:00,51.94,51.94,51.91,51.93,61788.0,47.5913,47.5913,47.5638,47.5821,61788.0
2019-08-28 13:40:00,51.92,51.95,51.92,51.93,50265.0,47.5729,47.6004,47.5729,47.5821,50265.0
2019-08-28 13:45:00,51.94,51.96,51.9,51.94,64424.0,47.5913,47.6096,47.5546,47.5913,64424.0
2019-08-28 13:50:00,51.94,51.95,51.88,51.91,39889.0,47.5913,47.6004,47.5363,47.5638,39889.0
2019-08-28 13:55:00,51.91,51.92,51.86,51.87,45350.0,47.5638,47.5729,47.518,47.5271,45350.0
2019-08-28 14:00:00,51.87,51.9,51.86,51.88,37546.0,47.5271,47.5546,47.518,47.5363,37546.0
2019-08-28 14:05:00,51.88,51.88,51.85,51.87,36379.0,47.5363,47.5363,47.5088,47.5271,36379.0
2019-08-28 14:10:00,51.87,51.88,51.82,51.84,45192.0,47.5271,47.5363,47.4813,47.4996,45192.0
2019-08-28 14:15:00,51.84,51.85,51.81,51.83,39091.0,47.4996,47.5088,47.4722,47.4905,39091.0
2019-08-28 14:20:00,51.83,51.85,51.8,51.84,44509.0,47.4905,47.5088,47.463,47.4996,44509.0
2019-08-28 14:25:00,51.84,51.85,51.82,51.84,28214.0,47.4996,47.5088,47.4813,47.4996,28214.0
2019-08-28 14:30:00,51.84,51.92,51.83,51.92,50753.0,47.4996,47.5729,47.4905,47.5729,50753.0
2019-08-28 14:35:00,51.91,51.92,51.86,51.88,50585.0,47.5638,47.5729,47.518,47.5363,50585.0
2019-08-28 14:40:00,51.89,51.9,51.85,51.85,38481.0,47.5455,47.5546,47.5088,47.5088,38481.0
2019-08-28 14:45:00,51.86,51.93,51.85,51.91,66511.0,47.518,47.5821,47.5088,47.5638,66511.0
2019-08-28 14:50:00,51.92,51.95,51.92,51.93,48945.0,47.5729,47.6004,47.5729,47.5821,48945.0
2019-08-28 14:55:00,51.92,51.93,51.88,51.91,50393.0,47.5729,47.5821,47.5363,47.5638,50393.0
2019-08-28 15:00:00,51.91,51.92,51.87,51.92,79904.0,47.5638,47.5729,47.5271,47.5729,79904.0
2019-08-28 15:05:00,51.91,51.93,51.89,51.92,41642.0,47.5638,47.5821,47.5455,47.5729,41642.0
2019-08-28 15:10:00,51.92,51.94,51.89,51.9,56403.0,47.5729,47.5913,47.5455,47.5546,56403.0
2019-08-28 15:15:00,51.91,51.96,51.87,51.95,81780.0,47.5638,47.6096,47.5271,47.6004,81780.0
2019-08-28 15:20:00,51.95,51.95,51.86,51.88,89232.0,47.6004,47.6004,47.518,47.5363,89232.0
2019-08-28 15:25:00,51.88,51.89,51.85,51.87,68565.0,47.5363,47.5455,47.5088,47.5271,68565.0
2019-08-28 15:30:00,51.87,51.91,51.83,51.88,80744.0,47.5271,47.5638,47.4905,47.5363,80744.0
2019-08-28 15:35:00,51.89,51.95,51.87,51.91,110243.0,47.5455,47.6004,47.5271,47.5638,110243.0
2019-08-28 15:40:00,51.91,51.91,51.86,51.88,119154.0,47.5638,47.5638,47.518,47.5363,119154.0
2019-08-28 15:45:00,51.87,51.94,51.87,51.92,107705.0,47.5271,47.5913,47.5271,47.5729,107705.0
2019-08-28 15:50:00,51.92,51.95,51.87,51.91,155170.0,47.5729,47.6004,47.5271,47.5638,155170.0
2019-08-28 15:55:00,51.91,51.96,51.86,51.93,484292.0,47.5638,47.6096,47.518,47.5821,484292.0
2019-08-29 09:30:00,52.65,52.81,52.55,52.66,223224.0,48.2418,48.3884,48.1502,48.251,223224.0
2019-08-29 09:35:00,52.65,52.71,52.51,52.53,116847.0,48.2418,48.2968,48.1135,48.1319,116847.0
2019-08-29 09:40:00,52.53,52.61,52.48,52.55,87813.0,48.1319,48.2052,48.0861,48.1502,87813.0
2019-08-29 09:45:00,52.56,52.66,52.55,52.63,82655.0,48.1594,48.251,48.1502,48.2235,82655.0
2019-08-29 09:50:00,52.64,52.69,52.6,52.68,67889.0,48.2327,48.2785,48.196,48.2693,67889.0
2019-08-29 09:55:00,52.68,52.69,52.6,52.65,52286.0,48.2693,48.2785,48.196,48.2418,52286.0
2019-08-29 10:00:00,52.65,52.68,52.51,52.54,87439.0,48.2418,48.2693,48.1135,48.141,87439.0
2019-08-29 10:05:00,52.54,52.61,52.54,52.59,45227.0,48.141,48.2052,48.141,48.1868,45227.0
2019-08-29 10:10:00,52.59,52.59,52.49,52.58,61020.0,48.1868,48.1868,48.0952,48.1777,61020.0
2019-08-29 10:15:00,52.58,52.62,52.55,52.62,69508.0,48.1777,48.2143,48.1502,48.2143,69508.0
2019-08-29 10:20:00,52.62,52.74,52.59,52.7,59109.0,48.2143,48.3243,48.1868,48.2876,59109.0
2019-08-29 10:25:00,52.69,52.73,52.67,52.68,28973.0,48.2785,48.3151,48.2602,48.2693,28973.0
2019-08-29 10:30:00,52.68,52.68,52.61,52.65,72640.0,48.2693,48.2693,48.2052,48.2418,72640.0
2019-08-29 10:35:00,52.66,52.68,52.34,52.43,139643.0,48.251,48.2693,47.9578,48.0402,139643.0
2019-08-29 10:40:00,52.42,52.51,52.35,52.38,70617.0,48.0311,48.1135,47.9669,47.9944,70617.0
2019-08-29 10:45:00,52.38,52.4,52.27,52.31,68525.0,47.9944,48.0128,47.8936,47.9303,68525.0
2019-08-29 10:50:00,52.31,52.39,52.31,52.39,53908.0,47.9303,48.0036,47.9303,48.0036,53908.0
2019-08-29 10:55:00,52.38,52.43,52.35,52.43,53287.0,47.9944,48.0402,47.9669,48.0402,53287.0
2019-08-29 11:00:00,52.43,52.45,52.38,52.43,37383.0,48.0402,48.0586,47.9944,48.0402,37383.0
2019-08-29 11:05:00,52.43,52.49,52.4,52.43,49284.0,48.0402,48.0952,48.0128,48.0402,49284.0
2019-08-29 11:10:00,52.44,52.53,52.43,52.5,40093.0,48.0494,48.1319,48.0402,48.1044,40093.0
2019-08-29 11:15:00,52.5,52.51,52.46,52.49,56925.0,48.1044,48.1135,48.0677,48.0952,56925.0
2019-08-29 11:20:00,52.48,52.52,52.45,52.52,42639.0,48.0861,48.1227,48.0586,48.1227,42639.0
2019-08-29 11:25:00,52.52,52.54,52.47,52.47,34130.0,48.1227,48.141,48.0769,48.0769,34130.0
2019-08-29 11:30:00,52.48,52.54,52.47,52.54,51803.0,48.0861,48.141,48.0769,48.141,51803.0
2019-08-29 11:35:00,52.54,52.57,52.48,52.49,57882.0,48.141,48.1685,48.0861,48.0952,57882.0
2019-08-29 11:40:00,52.48,52.53,52.46,52.48,64711.0,48.0861,48.1319,48.0677,48.0861,64711.0
2019-08-29 11:45:00,52.48,52.53,52.47,52.52,59989.0,48.0861,48.1319,48.0769,48.1227,59989.0
2019-08-29 11:50:00,52.53,52.54,52.51,52.52,51289.0,48.1319,48.141,48.1135,48.1227,51289.0
2019-08-29 11:55:00,52.52,52.52,52.43,52.44,53581.0,48.1227,48.1227,48.0402,48.0494,53581.0
2019-08-29 12:00:00,52.43,52.45,52.38,52.39,83255.0,48.0402,48.0586,47.9944,48.0036,83255.0
2019-08-29 12:05:00,52.4,52.41,52.36,52.36,59500.0,48.0128,48.0219,47.9761,47.9761,59500.0
2019-08-29 12:10:00,52.37,52.39,52.35,52.38,88734.0,47.9853,48.0036,47.9669,47.9944,88734.0
2019-08-29 12:15:00,52.37,52.4,52.36,52.39,47224.0,47.9853,48.0128,47.9761,48.0036,47224.0
2019-08-29 12:20:00,52.4,52.4,52.37,52.37,40505.0,48.0128,48.0128,47.9853,47.9853,40505.0
2019-08-29 12:25:00,52.37,52.37,52.3,52.3,61881.0,47.9853,47.9853,47.9211,47.9211,61881.0
2019-08-29 12:30:00,52.3,52.36,52.29,52.34,73096.0,47.9211,47.9761,47.912,47.9578,73096.0
2019-08-29 12:35:00,52.34,52.41,52.34,52.41,45269.0,47.9578,48.0219,47.9578,48.0219,45269.0
2019-08-29 12:40:00,52.4,52.43,52.39,52.41,36468.0,48.0128,48.0402,48.0036,48.0219,36468.0
2019-08-29 12:45:00,52.41,52.42,52.37,52.38,38277.0,48.0219,48.0311,47.9853,47.9944,38277.0
2019-08-29 12:50:00,52.38,52.38,52.34,52.35,41506.0,47.9944,47.9944,47.9578,47.9669,41506.0
2019-08-29 12:55:00,52.36,52.36,52.33,52.34,33688.0,47.9761,47.9761,47.9486,47.9578,33688.0
2019-08-29 13:00:00,52.35,52.36,52.31,52.36,40501.0,47.9669,47.9761,47.9303,47.9761,40501.0
2019-08-29 13:05:00,52.35,52.35,52.31,52.31,29904.0,47.9669,47.9669,47.9303,47.9303,29904.0
2019-08-29 13:10:00,52.31,52.35,52.3,52.34,54160.0,47.9303,47.9669,47.9211,47.9578,54160.0
2019-08-29 13:15:00,52.33,52.36,52.32,52.35,54547.0,47.9486,47.9761,47.9395,47.9669,54547.0
2019-08-29 13:20:00,52.36,52.37,52.33,52.34,42893.0,47.9761,47.9853,47.9486,47.9578,42893.0
2019-08-29 13:25:00,52.34,52.35,52.26,52.26,54185.0,47.9578,47.9669,47.8845,47.8845,54185.0
2019-08-29 13:30:00,52.27,52.27,52.23,52.26,92883.0,47.8936,47.8936,47.857,47.8845,92883.0
2019-08-29 13:35:00,52.25,52.31,52.24,52.3,43066.0,47.8753,47.9303,47.8662,47.9211,43066.0
2019-08-29 13:40:00,52.3,52.31,52.27,52.27,29206.0,47.9211,47.9303,47.8936,47.8936,29206.0
2019-08-29 13:45:00,52.28,52.29,52.25,52.26,34358.0,47.9028,47.912,47.8753,47.8845,34358.0
2019-08-29 13:50:00,52.26,52.28,52.24,52.26,55559.0,47.8845,47.9028,47.8662,47.8845,55559.0
2019-08-29 13:55:00,52.26,52.29,52.23,52.24,41045.0,47.8845,47.912,47.857,47.8662,41045.0
2019-08-29 14:00:00,52.25,52.3,52.24,52.29,42624.0,47.8753,47.9211,47.8662,47.912,42624.0
2019-08-29 14:05:00,52.3,52.32,52.28,52.31,34752.0,47.9211,47.9395,47.9028,47.9303,34752.0
2019-08-29 14:10:00,52.3,52.31,52.29,52.29,32520.0,47.9211,47.9303,47.912,47.912,32520.0
2019-08-29 14:15:00,52.29,52.31,52.2,52.23,73783.0,47.912,47.9303,47.8295,47.857,73783.0
2019-08-29 14:20:00,52.23,52.25,52.2,52.22,34879.0,47.857,47.8753,47.8295,47.8478,34879.0
2019-08-29 14:25:00,52.22,52.28,52.2,52.25,34301.0,47.8478,47.9028,47.8295,47.8753,34301.0
2019-08-29 14:30:00,52.26,52.3,52.25,52.28,54170.0,47.8845,47.9211,47.8753,47.9028,54170.0
2019-08-29 14:35:00,52.29,52.29,52.26,52.28,24441.0,47.912,47.912,47.8845,47.9028,24441.0
2019-08-29 14:40:00,52.28,52.34,52.27,52.28,73237.0,47.9028,47.9578,47.8936,47.9028,73237.0
2019-08-29 14:45:00,52.28,52.29,52.25,52.27,38674.0,47.9028,47.912,47.8753,47.8936,38674.0
2019-08-29 14:50:00,52.27,52.28,52.23,52.26,30208.0,47.8936,47.9028,47.857,47.8845,30208.0
2019-08-29 14:55:00,52.25,52.28,52.24,52.26,50662.0,47.8753,47.9028,47.8662,47.8845,50662.0
2019-08-29 15:00:00,52.27,52.27,52.24,52.25,38575.0,47.8936,47.8936,47.8662,47.8753,38575.0
2019-08-29 15:05:00,52.25,52.31,52.24,52.29,112913.0,47.8753,47.9303,47.8662,47.912,112913.0
2019-08-29 15:10:00,52.29,52.31,52.26,52.27,48651.0,47.912,47.9303,47.8845,47.8936,48651.0
2019-08-29 15:15:00,52.27,52.31,52.25,52.28,48212.0,47.8936,47.9303,47.8753,47.9028,48212.0
2019-08-29 15:20:00,52.28,52.28,52.2,52.21,56682.0,47.9028,47.9028,47.8295,47.8387,56682.0
2019-08-29 15:25:00,52.2,52.21,52.15,52.16,84074.0,47.8295,47.8387,47.7837,47.7929,84074.0
2019-08-29 15:30:00,52.16,52.23,52.16,52.21,72698.0,47.7929,47.857,47.7929,47.8387,72698.0
2019-08-29 15:35:00,52.21,52.26,52.19,52.25,87927.0,47.8387,47.8845,47.8203,47.8753,87927.0
2019-08-29 15:40:00,52.24,52.25,52.18,52.2,62613.0,47.8662,47.8753,47.8112,47.8295,62613.0
2019-08-29 15:45:00,52.19,52.24,52.18,52.21,101655.0,47.8203,47.8662,47.8112,47.8387,101655.0
2019-08-29 15:50:00,52.21,52.25,52.15,52.16,221536.0,47.8387,47.8753,47.7837,47.7929,221536.0
2019-08-29 15:55:00,52.16,52.19,52.09,52.16,461091.0,47.7929,47.8203,47.7287,47.7929,461091.0
2019-08-30 09:30:00,52.5,52.55,52.39,52.41,237187.0,48.1044,48.1502,48.0036,48.0219,237187.0
2019-08-30 09:35:00,52.39,52.44,52.21,52.33,89403.0,48.0036,48.0494,47.8387,47.9486,89403.0
2019-08-30 09:40:00,52.33,52.4,52.22,52.25,102626.0,47.9486,48.0128,47.8478,47.8753,102626.0
2019-08-30 09:45:00,52.25,52.31,52.21,52.25,116021.0,47.8753,47.9303,47.8387,47.8753,116021.0
2019-08-30 09:50:00,52.25,52.34,52.2,52.23,75239.0,47.8753,47.9578,47.8295,47.857,75239.0
2019-08-30 09:55:00,52.24,52.25,52.12,52.17,58635.0,47.8662,47.8753,47.7562,47.802,58635.0
2019-08-30 10:00:00,52.17,52.26,52.12,52.2,43191.0,47.802,47.8845,47.7562,47.8295,43191.0
2019-08-30 10:05:00,52.2,52.26,52.17,52.19,54519.0,47.8295,47.8845,47.802,47.8203,54519.0
2019-08-30 10:10:00,52.19,52.21,52.05,52.06,51244.0,47.8203,47.8387,47.6921,47.7012,51244.0
2019-08-30 10:15:00,52.06,52.13,52.05,52.09,51177.0,47.7012,47.7654,47.6921,47.7287,51177.0
2019-08-30 10:20:00,52.09,52.09,51.98,52.05,56489.0,47.7287,47.7287,47.6279,47.6921,56489.0
2019-08-30 10:25:00,52.05,52.09,52.02,52.08,55665.0,47.6921,47.7287,47.6646,47.7195,55665.0
2019-08-30 10:30:00,52.09,52.18,52.08,52.12,93929.0,47.7287,47.8112,47.7195,47.7562,93929.0
2019-08-30 10:35:00,52.11,52.12,52.07,52.1,45654.0,47.747,47.7562,47.7104,47.7379,45654.0
2019-08-30 10:40:00,52.12,52.15,52.09,52.09,42813.0,47.7562,47.7837,47.7287,47.7287,42813.0
2019-08-30 10:45:00,52.08,52.13,52.05,52.13,52434.0,47.7195,47.7654,47.6921,47.7654,52434.0
2019-08-30 10:50:00,52.13,52.14,52.06,52.09,53432.0,47.7654,47.7745,47.7012,47.7287,53432.0
2019-08-30 10:55:00,52.09,52.11,52.05,52.06,34322.0,47.7287,47.747,47.6921,47.7012,34322.0
2019-08-30 11:00:00,52.05,52.07,51.93,51.94,154628.0,47.6921,47.7104,47.5821,47.5913,154628.0
2019-08-30 11:05:00,51.94,51.99,51.93,51.96,35179.0,47.5913,47.6371,47.5821,47.6096,35179.0
2019-08-30 11:10:00,51.96,51.98,51.83,51.86,36696.0,47.6096,47.6279,47.4905,47.518,36696.0
2019-08-30 11:15:00,51.86,51.9,51.81,51.86,44940.0,47.518,47.5546,47.4722,47.518,44940.0
2019-08-30 11:20:00,51.85,51.86,51.78,51.78,48753.0,47.5088,47.518,47.4447,47.4447,48753.0
2019-08-30 11:25:00,51.79,51.85,51.75,51.85,47928.0,47.4538,47.5088,47.4172,47.5088,47928.0
2019-08-30 11:30:00,51.85,51.99,51.85,51.98,54040.0,47.5088,47.6371,47.5088,47.6279,54040.0
2019-08-30 11:35:00,51.98,51.99,51.95,51.97,22685.0,47.6279,47.6371,47.6004,47.6188,22685.0
2019-08-30 11:40:00,51.97,52.02,51.96,52.0,28913.0,47.6188,47.6646,47.6096,47.6462,28913.0
2019-08-30 11:45:00,52.0,52.09,52.0,52.08,40581.0,47.6462,47.7287,47.6462,47.7195,40581.0
2019-08-30 11:50:00,52.08,52.08,52.02,52.02,27517.0,47.7195,47.7195,47.6646,47.6646,27517.0
2019-08-30 11:55:00,52.02,52.06,51.99,52.02,33089.0,47.6646,47.7012,47.6371,47.6646,33089.0
2019-08-30 12:00:00,52.02,52.05,51.99,52.03,28949.0,47.6646,47.6921,47.6371,47.6737,28949.0
2019-08-30 12:05:00,52.03,52.07,52.0,52.03,39487.0,47.6737,47.7104,47.6462,47.6737,39487.0
2019-08-30 12:10:00,52.03,52.1,52.01,52.07,39273.0,47.6737,47.7379,47.6554,47.7104,39273.0
2019-08-30 12:15:00,52.08,52.1,52.05,52.07,35910.0,47.7195,47.7379,47.6921,47.7104,35910.0
2019-08-30 12:20:00,52.07,52.08,52.01,52.03,35097.0,47.7104,47.7195,47.6554,47.6737,35097.0
2019-08-30 12:25:00,52.02,52.07,52.02,52.06,25044.0,47.6646,47.7104,47.6646,47.7012,25044.0
2019-08-30 12:30:00,52.06,52.09,52.02,52.07,40116.0,47.7012,47.7287,47.6646,47.7104,40116.0
2019-08-30 12:35:00,52.08,52.09,52.06,52.07,20175.0,47.7195,47.7287,47.7012,47.7104,20175.0
2019-08-30 12:40:00,52.06,52.07,52.04,52.05,32475.0,47.7012,47.7104,47.6829,47.6921,32475.0
2019-08-30 12:45:00,52.06,52.06,52.03,52.03,18703.0,47.7012,47.7012,47.6737,47.6737,18703.0
2019-08-30 12:50:00,52.04,52.07,51.99,52.06,39203.0,47.6829,47.7104,47.6371,47.7012,39203.0
2019-08-30 12:55:00,52.06,52.1,52.04,52.04,30891.0,47.7012,47.7379,47.6829,47.6829,30891.0
2019-08-30 13:00:00,52.04,52.07,52.0,52.0,33227.0,47.6829,47.7104,47.6462,47.6462,33227.0
2019-08-30 13:05:00,52.0,52.0,51.96,51.97,29051.0,47.6462,47.6462,47.6096,47.6188,29051.0
2019-08-30 13:10:00,51.97,51.97,51.94,51.95,28881.0,47.6188,47.6188,47.5913,47.6004,28881.0
2019-08-30 13:15:00,51.95,51.96,51.93,51.96,30223.0,47.6004,47.6096,47.5821,47.6096,30223.0
2019-08-30 13:20:00,51.95,51.98,51.9,51.91,31429.0,47.6004,47.6279,47.5546,47.5638,31429.0
2019-08-30 13:25:00,51.91,51.95,51.91,51.93,28380.0,47.5638,47.6004,47.5638,47.5821,28380.0
2019-08-30 13:30:00,51.93,51.94,51.9,51.91,32809.0,47.5821,47.5913,47.5546,47.5638,32809.0
2019-08-30 13:35:00,51.91,51.91,51.87,51.88,34209.0,47.5638,47.5638,47.5271,47.5363,34209.0
2019-08-30 13:40:00,51.87,51.91,51.86,51.86,21605.0,47.5271,47.5638,47.518,47.518,21605.0
2019-08-30 13:45:00,51.87,51.9,51.86,51.88,19878.0,47.5271,47.5546,47.518,47.5363,19878.0
2019-08-30 13:50:00,51.89,51.89,51.85,51.87,23417.0,47.5455,47.5455,47.5088,47.5271,23417.0
2019-08-30 13:55:00,51.86,51.88,51.84,51.87,38152.0,47.518,47.5363,47.4996,47.5271,38152.0
2019-08-30 14:00:00,51.87,51.92,51.86,51.91,28270.0,47.5271,47.5729,47.518,47.5638,28270.0
2019-08-30 14:05:00,51.92,51.94,51.9,51.94,28795.0,47.5729,47.5913,47.5546,47.5913,28795.0
2019-08-30 14:10:00,51.94,51.97,51.93,51.93,38716.0,47.5913,47.6188,47.5821,47.5821,38716.0
2019-08-30 14:15:00,51.93,51.96,51.92,51.94,37548.0,47.5821,47.6096,47.5729,47.5913,37548.0
2019-08-30 14:20:00,51.94,51.95,51.91,51.93,35633.0,47.5913,47.6004,47.5638,47.5821,35633.0
2019-08-30 14:25:00,51.93,51.95,51.92,51.93,27785.0,47.5821,47.6004,47.5729,47.5821,27785.0
2019-08-30 14:30:00,51.94,51.94,51.87,51.88,50430.0,47.5913,47.5913,47.5271,47.5363,50430.0
2019-08-30 14:35:00,51.89,51.9,51.86,51.88,56222.0,47.5455,47.5546,47.518,47.5363,56222.0
2019-08-30 14:40:00,51.88,51.89,51.83,51.89,37177.0,47.5363,47.5455,47.4905,47.5455,37177.0
2019-08-30 14:45:00,51.89,51.89,51.83,51.85,36511.0,47.5455,47.5455,47.4905,47.5088,36511.0
2019-08-30 14:50:00,51.84,51.88,51.81,51.83,34847.0,47.4996,47.5363,47.4722,47.4905,34847.0
2019-08-30 14:55:00,51.82,51.87,51.81,51.84,40261.0,47.4813,47.5271,47.4722,47.4996,40261.0
2019-08-30 15:00:00,51.84,51.88,51.78,51.83,57052.0,47.4996,47.5363,47.4447,47.4905,57052.0
2019-08-30 15:05:00,51.83,51.86,51.82,51.84,44075.0,47.4905,47.518,47.4813,47.4996,44075.0
2019-08-30 15:10:00,51.85,51.85,51.81,51.84,46478.0,47.5088,47.5088,47.4722,47.4996,46478.0
2019-08-30 15:15:00,51.84,51.86,51.78,51.8,55836.0,47.4996,47.518,47.4447,47.463,55836.0
2019-08-30 15:20:00,51.8,51.83,51.78,51.82,61579.0,47.463,47.4905,47.4447,47.4813,61579.0
2019-08-30 15:25:00,51.82,51.9,51.81,51.88,59014.0,47.4813,47.5546,47.4722,47.5363,59014.0
2019-08-30 15:30:00,51.89,51.93,51.87,51.92,81367.0,47.5455,47.5821,47.5271,47.5729,81367.0
2019-08-30 15:35:00,51.92,51.95,51.91,51.94,86236.0,47.5729,47.6004,47.5638,47.5913,86236.0
2019-08-30 15:40:00,51.94,51.96,51.88,51.89,91539.0,47.5913,47.6096,47.5363,47.5455,91539.0
2019-08-30 15:45:00,51.89,51.92,51.88,51.89,110313.0,47.5455,47.5729,47.5363,47.5455,110313.0
2019-08-30 15:50:00,51.9,52.0,51.89,52.0,280448.0,47.5546,47.6462,47.5455,47.6462,280448.0
2019-08-30 15:55:00,52.0,52.14,51.99,52.04,798553.0,47.6462,47.7745,47.6371,47.6829,798553.0
2019-09-03 09:30:00,51.94,51.95,51.55,51.86,302729.0,47.5913,47.6004,47.2339,47.518,302729.0
2019-09-03 09:35:00,51.86,51.93,51.8,51.84,120110.0,47.518,47.5821,47.463,47.4996,120110.0
2019-09-03 09:40:00,51.83,51.91,51.74,51.86,124261.0,47.4905,47.5638,47.408,47.518,124261.0
2019-09-03 09:45:00,51.87,52.0,51.83,51.86,89483.0,47.5271,47.6462,47.4905,47.518,89483.0
2019-09-03 09:50:00,51.86,51.96,51.85,51.93,99288.0,47.518,47.6096,47.5088,47.5821,99288.0
2019-09-03 09:55:00,51.93,51.96,51.9,51.96,84898.0,47.5821,47.6096,47.5546,47.6096,84898.0
2019-09-03 10:00:00,51.95,51.95,51.57,51.64,199310.0,47.6004,47.6004,47.2522,47.3164,199310.0
2019-09-03 10:05:00,51.63,51.67,51.55,51.64,111154.0,47.3072,47.3439,47.2339,47.3164,111154.0
2019-09-03 10:10:00,51.65,51.72,51.63,51.64,92099.0,47.3256,47.3897,47.3072,47.3164,92099.0
2019-09-03 10:15:00,51.64,51.72,51.62,51.66,127814.0,47.3164,47.3897,47.2981,47.3347,127814.0
2019-09-03 10:20:00,51.66,51.69,51.59,51.62,105688.0,47.3347,47.3622,47.2706,47.2981,105688.0
2019-09-03 10:25:00,51.62,51.7,51.57,51.69,91445.0,47.2981,47.3714,47.2522,47.3622,91445.0
2019-09-03 10:30:00,51.69,51.7,51.59,51.68,106036.0,47.3622,47.3714,47.2706,47.353,106036.0
2019-09-03 10:35:00,51.68,51.7,51.63,51.68,86692.0,47.353,47.3714,47.3072,47.353,86692.0
2019-09-03 10:40:00,51.67,51.89,51.66,51.74,112088.0,47.3439,47.5455,47.3347,47.408,112088.0
2019-09-03 10:45:00,51.74,51.78,51.67,51.75,100954.0,47.408,47.4447,47.3439,47.4172,100954.0
2019-09-03 10:50:00,51.75,51.82,51.72,51.77,98224.0,47.4172,47.4813,47.3897,47.4355,98224.0
2019-09-03 10:55:00,51.77,51.84,51.77,51.8,90993.0,47.4355,47.4996,47.4355,47.463,90993.0
2019-09-03 11:00:00,51.8,51.8,51.71,51.72,93862.0,47.463,47.463,47.3805,47.3897,93862.0
2019-09-03 11:05:00,51.73,51.76,51.68,51.69,104286.0,47.3989,47.4263,47.353,47.3622,104286.0
2019-09-03 11:10:00,51.69,51.69,51.6,51.61,92430.0,47.3622,47.3622,47.2797,47.2889,92430.0
2019-09-03 11:15:00,51.61,51.69,51.6,51.68,69183.0,47.2889,47.3622,47.2797,47.353,69183.0
2019-09-03 11:20:00,51.68,51.76,51.66,51.73,81810.0,47.353,47.4263,47.3347,47.3989,81810.0
2019-09-03 11:25:00,51.73,51.79,51.68,51.74,121843.0,47.3989,47.4538,47.353,47.408,121843.0
2019-09-03 11:30:00,51.73,51.78,51.68,51.76,91229.0,47.3989,47.4447,47.353,47.4263,91229.0
2019-09-03 11:35:00,51.76,51.8,51.74,51.78,94430.0,47.4263,47.463,47.408,47.4447,94430.0
2019-09-03 11:40:00,51.77,51.8,51.75,51.79,108624.0,47.4355,47.463,47.4172,47.4538,108624.0
2019-09-03 11:45:00,51.79,51.9,51.77,51.89,61356.0,47.4538,47.5546,47.4355,47.5455,61356.0
2019-09-03 11:50:00,51.89,51.92,51.86,51.89,103427.0,47.5455,47.5729,47.518,47.5455,103427.0
2019-09-03 11:55:00,51.88,51.88,51.81,51.84,74202.0,47.5363,47.5363,47.4722,47.4996,74202.0
2019-09-03 12:00:00,51.83,51.87,51.81,51.86,42903.0,47.4905,47.5271,47.4722,47.518,42903.0
2019-09-03 12:05:00,51.86,51.86,51.76,51.77,59936.0,47.518,47.518,47.4263,47.4355,59936.0
2019-09-03 12:10:00,51.77,51.85,51.75,51.85,88924.0,47.4355,47.5088,47.4172,47.5088,88924.0
2019-09-03 12:15:00,51.86,51.91,51.83,51.9,58239.0,47.518,47.5638,47.4905,47.5546,58239.0
2019-09-03 12:20:00,51.89,51.9,51.83,51.86,49737.0,47.5455,47.5546,47.4905,47.518,49737.0
2019-09-03 12:25:00,51.85,51.88,51.84,51.87,50733.0,47.5088,47.5363,47.4996,47.5271,50733.0
2019-09-03 12:30:00,51.86,51.86,51.79,51.82,49718.0,47.518,47.518,47.4538,47.4813,49718.0
2019-09-03 12:35:00,51.82,51.87,51.8,51.86,52032.0,47.4813,47.5271,47.463,47.518,52032.0
2019-09-03 12:40:00,51.86,51.86,51.81,51.82,45426.0,47.518,47.518,47.4722,47.4813,45426.0
2019-09-03 12:45:00,51.82,51.87,51.81,51.86,43078.0,47.4813,47.5271,47.4722,47.518,43078.0
2019-09-03 12:50:00,51.85,51.85,51.78,51.79,45925.0,47.5088,47.5088,47.4447,47.4538,45925.0
2019-09-03 12:55:00,51.79,51.84,51.79,51.82,45288.0,47.4538,47.4996,47.4538,47.4813,45288.0
2019-09-03 13:00:00,51.81,51.88,51.8,51.8,58757.0,47.4722,47.5363,47.463,47.463,58757.0
2019-09-03 13:05:00,51.8,51.83,51.76,51.79,45150.0,47.463,47.4905,47.4263,47.4538,45150.0
2019-09-03 13:10:00,51.79,51.84,51.78,51.82,58969.0,47.4538,47.4996,47.4447,47.4813,58969.0
2019-09-03 13:15:00,51.81,51.83,51.79,51.81,47860.0,47.4722,47.4905,47.4538,47.4722,47860.0
2019-09-03 13:20:00,51.8,51.81,51.75,51.79,56043.0,47.463,47.4722,47.4172,47.4538,56043.0
2019-09-03 13:25:00,51.78,51.84,51.77,51.8,65381.0,47.4447,47.4996,47.4355,47.463,65381.0
2019-09-03 13:30:00,51.8,51.81,51.69,51.71,72874.0,47.463,47.4722,47.3622,47.3805,72874.0
2019-09-03 13:35:00,51.71,51.72,51.66,51.7,78917.0,47.3805,47.3897,47.3347,47.3714,78917.0
2019-09-03 13:40:00,51.71,51.73,51.66,51.7,64636.0,47.3805,47.3989,47.3347,47.3714,64636.0
2019-09-03 13:45:00,51.7,51.71,51.66,51.69,56067.0,47.3714,47.3805,47.3347,47.3622,56067.0
2019-09-03 13:50:00,51.69,51.7,51.62,51.64,70083.0,47.3622,47.3714,47.2981,47.3164,70083.0
2019-09-03 13:55:00,51.64,51.68,51.63,51.64,72605.0,47.3164,47.353,47.3072,47.3164,72605.0
2019-09-03 14:00:00,51.64,51.71,51.63,51.69,63704.0,47.3164,47.3805,47.3072,47.3622,63704.0
2019-09-03 14:05:00,51.69,51.72,51.68,51.72,58676.0,47.3622,47.3897,47.353,47.3897,58676.0
2019-09-03 14:10:00,51.72,51.76,51.71,51.73,76080.0,47.3897,47.4263,47.3805,47.3989,76080.0
2019-09-03 14:15:00,51.73,51.75,51.71,51.72,66218.0,47.3989,47.4172,47.3805,47.3897,66218.0
2019-09-03 14:20:00,51.72,51.78,51.72,51.75,89688.0,47.3897,47.4447,47.3897,47.4172,89688.0
2019-09-03 14:25:00,51.75,51.8,51.74,51.79,52496.0,47.4172,47.463,47.408,47.4538,52496.0
2019-09-03 14:30:00,51.78,51.8,51.76,51.76,54304.0,47.4447,47.463,47.4263,47.4263,54304.0
2019-09-03 14:35:00,51.77,51.83,51.76,51.8,70186.0,47.4355,47.4905,47.4263,47.463,70186.0
2019-09-03 14:40:00,51.81,51.84,51.79,51.84,61069.0,47.4722,47.4996,47.4538,47.4996,61069.0
2019-09-03 14:45:00,51.84,51.84,51.79,51.83,56567.0,47.4996,47.4996,47.4538,47.4905,56567.0
2019-09-03 14:50:00,51.84,51.85,51.78,51.82,124736.0,47.4996,47.5088,47.4447,47.4813,124736.0
2019-09-03 14:55:00,51.82,51.83,51.79,51.82,65529.0,47.4813,47.4905,47.4538,47.4813,65529.0
2019-09-03 15:00:00,51.82,51.83,51.76,51.77,108175.0,47.4813,47.4905,47.4263,47.4355,108175.0
2019-09-03 15:05:00,51.77,51.81,51.77,51.8,64287.0,47.4355,47.4722,47.4355,47.463,64287.0
2019-09-03 15:10:00,51.8,51.86,51.8,51.86,112295.0,47.463,47.518,47.463,47.518,112295.0
2019-09-03 15:15:00,51.86,51.92,51.85,51.91,91083.0,47.518,47.5729,47.5088,47.5638,91083.0
2019-09-03 15:20:00,51.91,51.95,51.91,51.93,72201.0,47.5638,47.6004,47.5638,47.5821,72201.0
2019-09-03 15:25:00,51.92,51.93,51.9,51.91,89958.0,47.5729,47.5821,47.5546,47.5638,89958.0
2019-09-03 15:30:00,51.92,51.95,51.88,51.91,154792.0,47.5729,47.6004,47.5363,47.5638,154792.0
2019-09-03 15:35:00,51.9,51.93,51.89,51.93,131735.0,47.5546,47.5821,47.5455,47.5821,131735.0
2019-09-03 15:40:00,51.93,51.95,51.89,51.91,137450.0,47.5821,47.6004,47.5455,47.5638,137450.0
2019-09-03 15:45:00,51.92,51.99,51.9,51.91,192801.0,47.5729,47.6371,47.5546,47.5638,192801.0
2019-09-03 15:50:00,51.91,51.96,51.88,51.91,257506.0,47.5638,47.6096,47.5363,47.5638,257506.0
2019-09-03 15:55:00,51.91,51.91,51.83,51.89,603776.0,47.5638,47.5638,47.4905,47.5455,603776.0
2019-09-04 09:30:00,52.35,52.63,52.22,52.62,216243.0,47.9669,48.2235,47.8478,48.2143,216243.0
2019-09-04 09:35:00,52.62,52.77,52.56,52.72,127379.0,48.2143,48.3518,48.1594,48.306,127379.0
2019-09-04 09:40:00,52.73,52.78,52.66,52.69,171510.0,48.3151,48.3609,48.251,48.2785,171510.0
2019-09-04 09:45:00,52.68,52.78,52.68,52.72,160182.0,48.2693,48.3609,48.2693,48.306,160182.0
2019-09-04 09:50:00,52.73,52.86,52.72,52.85,143918.0,48.3151,48.4342,48.306,48.4251,143918.0
2019-09-04 09:55:00,52.85,52.86,52.77,52.78,87976.0,48.4251,48.4342,48.3518,48.3609,87976.0
2019-09-04 10:00:00,52.78,52.83,52.67,52.69,114063.0,48.3609,48.4068,48.2602,48.2785,114063.0
2019-09-04 10:05:00,52.69,52.73,52.64,52.64,99714.0,48.2785,48.3151,48.2327,48.2327,99714.0
2019-09-04 10:10:00,52.64,52.67,52.55,52.57,66909.0,48.2327,48.2602,48.1502,48.1685,66909.0
2019-09-04 10:15:00,52.57,52.65,52.55,52.64,57223.0,48.1685,48.2418,48.1502,48.2327,57223.0
2019-09-04 10:20:00,52.64,52.65,52.6,52.62,80143.0,48.2327,48.2418,48.196,48.2143,80143.0
2019-09-04 10:25:00,52.61,52.71,52.61,52.7,75805.0,48.2052,48.2968,48.2052,48.2876,75805.0
2019-09-04 10:30:00,52.7,52.76,52.68,52.74,58776.0,48.2876,48.3426,48.2693,48.3243,58776.0
2019-09-04 10:35:00,52.75,52.78,52.69,52.76,123238.0,48.3335,48.3609,48.2785,48.3426,123238.0
2019-09-04 10:40:00,52.76,52.79,52.74,52.75,98446.0,48.3426,48.3701,48.3243,48.3335,98446.0
2019-09-04 10:45:00,52.75,52.78,52.7,52.76,95503.0,48.3335,48.3609,48.2876,48.3426,95503.0
2019-09-04 10:50:00,52.76,52.78,52.73,52.76,90634.0,48.3426,48.3609,48.3151,48.3426,90634.0
2019-09-04 10:55:00,52.75,52.87,52.73,52.84,177358.0,48.3335,48.4434,48.3151,48.4159,177358.0
2019-09-04 11:00:00,52.85,52.9,52.8,52.84,112279.0,48.4251,48.4709,48.3793,48.4159,112279.0
2019-09-04 11:05:00,52.84,52.84,52.76,52.77,51632.0,48.4159,48.4159,48.3426,48.3518,51632.0
2019-09-04 11:10:00,52.77,52.84,52.75,52.84,69681.0,48.3518,48.4159,48.3335,48.4159,69681.0
2019-09-04 11:15:00,52.84,52.87,52.82,52.85,81263.0,48.4159,48.4434,48.3976,48.4251,81263.0
2019-09-04 11:20:00,52.85,52.88,52.84,52.86,70670.0,48.4251,48.4526,48.4159,48.4342,70670.0
2019-09-04 11:25:00,52.86,53.03,52.84,52.99,196559.0,48.4342,48.59,48.4159,48.5534,196559.0
2019-09-04 11:30:00,52.99,53.02,52.94,52.96,102532.0,48.5534,48.5808,48.5075,48.5259,102532.0
2019-09-04 11:35:00,52.96,53.02,52.95,52.96,101218.0,48.5259,48.5808,48.5167,48.5259,101218.0
2019-09-04 11:40:00,52.97,53.04,52.96,53.02,73057.0,48.535,48.5992,48.5259,48.5808,73057.0
2019-09-04 11:45:00,53.02,53.02,52.96,52.96,66448.0,48.5808,48.5808,48.5259,48.5259,66448.0
2019-09-04 11:50:00,52.97,52.99,52.93,52.94,76380.0,48.535,48.5534,48.4984,48.5075,76380.0
2019-09-04 11:55:00,52.93,52.96,52.91,52.96,44261.0,48.4984,48.5259,48.4801,48.5259,44261.0
2019-09-04 12:00:00,52.95,52.99,52.93,52.96,54540.0,48.5167,48.5534,48.4984,48.5259,54540.0
2019-09-04 12:05:00,52.97,52.99,52.95,52.97,61376.0,48.535,48.5534,48.5167,48.535,61376.0
2019-09-04 12:10:00,52.96,52.98,52.93,52.97,47212.0,48.5259,48.5442,48.4984,48.535,47212.0
2019-09-04 12:15:00,52.97,52.97,52.89,52.92,62067.0,48.535,48.535,48.4617,48.4892,62067.0
2019-09-04 12:20:00,52.91,52.94,52.89,52.93,43871.0,48.4801,48.5075,48.4617,48.4984,43871.0
2019-09-04 12:25:00,52.93,52.93,52.87,52.89,42076.0,48.4984,48.4984,48.4434,48.4617,42076.0
2019-09-04 12:30:00,52.89,52.91,52.87,52.89,55125.0,48.4617,48.4801,48.4434,48.4617,55125.0
2019-09-04 12:35:00,52.89,52.9,52.86,52.89,51514.0,48.4617,48.4709,48.4342,48.4617,51514.0
2019-09-04 12:40:00,52.88,52.9,52.86,52.9,51255.0,48.4526,48.4709,48.4342,48.4709,51255.0
2019-09-04 12:45:00,52.9,52.96,52.88,52.94,43082.0,48.4709,48.5259,48.4526,48.5075,43082.0
2019-09-04 12:50:00,52.93,52.94,52.91,52.93,67502.0,48.4984,48.5075,48.4801,48.4984,67502.0
2019-09-04 12:55:00,52.93,52.93,52.9,52.92,29864.0,48.4984,48.4984,48.4709,48.4892,29864.0
2019-09-04 13:00:00,52.91,52.95,52.91,52.93,59729.0,48.4801,48.5167,48.4801,48.4984,59729.0
2019-09-04 13:05:00,52.93,52.96,52.92,52.96,57636.0,48.4984,48.5259,48.4892,48.5259,57636.0
2019-09-04 13:10:00,52.95,52.97,52.93,52.96,67753.0,48.5167,48.535,48.4984,48.5259,67753.0
2019-09-04 13:15:00,52.96,53.01,52.95,53.0,93079.0,48.5259,48.5717,48.5167,48.5625,93079.0
2019-09-04 13:20:00,53.0,53.06,52.99,53.05,68286.0,48.5625,48.6175,48.5534,48.6083,68286.0
2019-09-04 13:25:00,53.05,53.1,53.03,53.04,84142.0,48.6083,48.6541,48.59,48.5992,84142.0
2019-09-04 13:30:00,53.04,53.04,52.98,52.98,35261.0,48.5992,48.5992,48.5442,48.5442,35261.0
2019-09-04 13:35:00,52.98,52.99,52.95,52.97,68476.0,48.5442,48.5534,48.5167,48.535,68476.0
2019-09-04 13:40:00,52.98,52.99,52.96,52.97,45930.0,48.5442,48.5534,48.5259,48.535,45930.0
2019-09-04 13:45:00,52.97,52.98,52.91,52.95,55140.0,48.535,48.5442,48.4801,48.5167,55140.0
2019-09-04 13:50:00,52.95,52.96,52.89,52.9,44820.0,48.5167,48.5259,48.4617,48.4709,44820.0
2019-09-04 13:55:00,52.89,52.91,52.87,52.89,56100.0,48.4617,48.4801,48.4434,48.4617,56100.0
2019-09-04 14:00:00,52.89,52.92,52.87,52.91,82321.0,48.4617,48.4892,48.4434,48.4801,82321.0
2019-09-04 14:05:00,52.91,52.94,52.87,52.92,110318.0,48.4801,48.5075,48.4434,48.4892,110318.0
2019-09-04 14:10:00,52.92,52.92,52.87,52.88,46247.0,48.4892,48.4892,48.4434,48.4526,46247.0
2019-09-04 14:15:00,52.89,52.91,52.85,52.88,54568.0,48.4617,48.4801,48.4251,48.4526,54568.0
2019-09-04 14:20:00,52.88,52.9,52.87,52.88,50444.0,48.4526,48.4709,48.4434,48.4526,50444.0
2019-09-04 14:25:00,52.87,52.88,52.83,52.87,59932.0,48.4434,48.4526,48.4068,48.4434,59932.0
2019-09-04 14:30:00,52.87,52.9,52.85,52.88,45773.0,48.4434,48.4709,48.4251,48.4526,45773.0
2019-09-04 14:35:00,52.88,52.89,52.85,52.87,48725.0,48.4526,48.4617,48.4251,48.4434,48725.0
2019-09-04 14:40:00,52.86,52.9,52.86,52.88,55165.0,48.4342,48.4709,48.4342,48.4526,55165.0
2019-09-04 14:45:00,52.88,52.9,52.87,52.88,51834.0,48.4526,48.4709,48.4434,48.4526,51834.0
2019-09-04 14:50:00,52.88,52.89,52.84,52.86,71755.0,48.4526,48.4617,48.4159,48.4342,71755.0
2019-09-04 14:55:00,52.86,52.86,52.82,52.84,54033.0,48.4342,48.4342,48.3976,48.4159,54033.0
2019-09-04 15:00:00,52.84,52.89,52.83,52.89,92248.0,48.4159,48.4617,48.4068,48.4617,92248.0
2019-09-04 15:05:00,52.89,52.89,52.85,52.88,94454.0,48.4617,48.4617,48.4251,48.4526,94454.0
2019-09-04 15:10:00,52.87,52.91,52.85,52.89,97388.0,48.4434,48.4801,48.4251,48.4617,97388.0
2019-09-04 15:15:00,52.89,52.89,52.85,52.88,93468.0,48.4617,48.4617,48.4251,48.4526,93468.0
2019-09-04 15:20:00,52.88,52.92,52.86,52.9,96406.0,48.4526,48.4892,48.4342,48.4709,96406.0
2019-09-04 15:25:00,52.9,52.95,52.89,52.94,81966.0,48.4709,48.5167,48.4617,48.5075,81966.0
2019-09-04 15:30:00,52.94,53.02,52.94,53.01,162978.0,48.5075,48.5808,48.5075,48.5717,162978.0
2019-09-04 15:35:00,53.01,53.07,52.99,53.05,229533.0,48.5717,48.6267,48.5534,48.6083,229533.0
2019-09-04 15:40:00,53.05,53.11,53.05,53.1,281477.0,48.6083,48.6633,48.6083,48.6541,281477.0
2019-09-04 15:45:00,53.09,53.13,53.06,53.09,242676.0,48.645,48.6816,48.6175,48.645,242676.0
2019-09-04 15:50:00,53.09,53.11,53.02,53.04,313943.0,48.645,48.6633,48.5808,48.5992,313943.0
2019-09-04 15:55:00,53.03,53.03,52.95,52.98,488920.0,48.59,48.59,48.5167,48.5442,488920.0
2019-09-05 09:30:00,53.73,53.88,53.63,53.71,408175.0,49.2314,49.3688,49.1398,49.2131,408175.0
2019-09-05 09:35:00,53.68,53.8,53.67,53.71,133287.0,49.1856,49.2955,49.1764,49.2131,133287.0
2019-09-05 09:40:00,53.72,53.84,53.69,53.79,160818.0,49.2222,49.3322,49.1948,49.2864,160818.0
2019-09-05 09:45:00,53.8,53.9,53.76,53.86,177700.0,49.2955,49.3872,49.2589,49.3505,177700.0
2019-09-05 09:50:00,53.86,53.91,53.83,53.88,118750.0,49.3505,49.3963,49.323,49.3688,118750.0
2019-09-05 09:55:00,53.88,53.95,53.84,53.85,114193.0,49.3688,49.433,49.3322,49.3414,114193.0
2019-09-05 10:00:00,53.85,53.98,53.85,53.95,129586.0,49.3414,49.4605,49.3414,49.433,129586.0
2019-09-05 10:05:00,53.94,54.07,53.93,54.07,131031.0,49.4238,49.5429,49.4147,49.5429,131031.0
2019-09-05 10:10:00,54.07,54.14,54.04,54.1,132460.0,49.5429,49.6071,49.5154,49.5704,132460.0
2019-09-05 10:15:00,54.09,54.27,54.09,54.27,117341.0,49.5613,49.7262,49.5613,49.7262,117341.0
2019-09-05 10:20:00,54.26,54.31,54.22,54.28,169107.0,49.717,49.7628,49.6804,49.7354,169107.0
2019-09-05 10:25:00,54.29,54.29,54.22,54.27,119973.0,49.7445,49.7445,49.6804,49.7262,119973.0
2019-09-05 10:30:00,54.27,54.32,54.24,54.3,98150.0,49.7262,49.772,49.6987,49.7537,98150.0
2019-09-05 10:35:00,54.3,54.32,54.22,54.24,130875.0,49.7537,49.772,49.6804,49.6987,130875.0
2019-09-05 10:40:00,54.24,54.28,54.2,54.26,92322.0,49.6987,49.7354,49.6621,49.717,92322.0
2019-09-05 10:45:00,54.25,54.31,54.21,54.31,136857.0,49.7079,49.7628,49.6712,49.7628,136857.0
2019-09-05 10:50:00,54.3,54.33,54.21,54.23,109119.0,49.7537,49.7812,49.6712,49.6895,109119.0
2019-09-05 10:55:00,54.23,54.23,54.07,54.1,87430.0,49.6895,49.6895,49.5429,49.5704,87430.0
2019-09-05 11:00:00,54.11,54.17,53.96,53.98,168426.0,49.5796,49.6346,49.4421,49.4605,168426.0
2019-09-05 11:05:00,53.99,54.01,53.92,53.95,61357.0,49.4696,49.488,49.4055,49.433,61357.0
2019-09-05 11:10:00,53.95,53.99,53.92,53.96,94457.0,49.433,49.4696,49.4055,49.4421,94457.0
2019-09-05 11:15:00,53.96,53.96,53.88,53.91,120788.0,49.4421,49.4421,49.3688,49.3963,120788.0
2019-09-05 11:20:00,53.91,53.93,53.89,53.9,82473.0,49.3963,49.4147,49.378,49.3872,82473.0
2019-09-05 11:25:00,53.91,53.93,53.88,53.9,86483.0,49.3963,49.4147,49.3688,49.3872,86483.0
2019-09-05 11:30:00,53.89,53.9,53.74,53.82,89042.0,49.378,49.3872,49.2406,49.3139,89042.0
2019-09-05 11:35:00,53.82,53.85,53.8,53.84,53449.0,49.3139,49.3414,49.2955,49.3322,53449.0
2019-09-05 11:40:00,53.83,53.87,53.83,53.85,62249.0,49.323,49.3597,49.323,49.3414,62249.0
2019-09-05 11:45:00,53.84,53.84,53.69,53.72,63302.0,49.3322,49.3322,49.1948,49.2222,63302.0
2019-09-05 11:50:00,53.71,53.8,53.7,53.8,50924.0,49.2131,49.2955,49.2039,49.2955,50924.0
2019-09-05 11:55:00,53.79,53.79,53.74,53.76,47530.0,49.2864,49.2864,49.2406,49.2589,47530.0
2019-09-05 12:00:00,53.75,53.82,53.74,53.8,152362.0,49.2497,49.3139,49.2406,49.2955,152362.0
2019-09-05 12:05:00,53.79,53.82,53.75,53.78,59483.0,49.2864,49.3139,49.2497,49.2772,59483.0
2019-09-05 12:10:00,53.78,53.82,53.76,53.8,37264.0,49.2772,49.3139,49.2589,49.2955,37264.0
2019-09-05 12:15:00,53.8,53.82,53.79,53.8,67330.0,49.2955,49.3139,49.2864,49.2955,67330.0
2019-09-05 12:20:00,53.8,53.82,53.76,53.8,88225.0,49.2955,49.3139,49.2589,49.2955,88225.0
2019-09-05 12:25:00,53.8,53.83,53.77,53.79,40605.0,49.2955,49.323,49.2681,49.2864,40605.0
2019-09-05 12:30:00,53.79,53.8,53.75,53.79,28792.0,49.2864,49.2955,49.2497,49.2864,28792.0
2019-09-05 12:35:00,53.8,53.83,53.78,53.81,43239.0,49.2955,49.323,49.2772,49.3047,43239.0
2019-09-05 12:40:00,53.81,53.89,53.81,53.84,62911.0,49.3047,49.378,49.3047,49.3322,62911.0
2019-09-05 12:45:00,53.85,53.87,53.8,53.81,39019.0,49.3414,49.3597,49.2955,49.3047,39019.0
2019-09-05 12:50:00,53.81,53.84,53.8,53.83,42913.0,49.3047,49.3322,49.2955,49.323,42913.0
2019-09-05 12:55:00,53.83,53.86,53.82,53.85,37817.0,49.323,49.3505,49.3139,49.3414,37817.0
2019-09-05 13:00:00,53.85,53.89,53.75,53.78,91667.0,49.3414,49.378,49.2497,49.2772,91667.0
2019-09-05 13:05:00,53.79,53.8,53.74,53.79,49283.0,49.2864,49.2955,49.2406,49.2864,49283.0
2019-09-05 13:10:00,53.79,53.85,53.78,53.85,37504.0,49.2864,49.3414,49.2772,49.3414,37504.0
2019-09-05 13:15:00,53.85,53.85,53.81,53.84,46085.0,49.3414,49.3414,49.3047,49.3322,46085.0
2019-09-05 13:20:00,53.84,53.87,53.83,53.86,44803.0,49.3322,49.3597,49.323,49.3505,44803.0
2019-09-05 13:25:00,53.86,53.9,53.86,53.87,50142.0,49.3505,49.3872,49.3505,49.3597,50142.0
2019-09-05 13:30:00,53.86,53.87,53.73,53.75,49940.0,49.3505,49.3597,49.2314,49.2497,49940.0
2019-09-05 13:35:00,53.74,53.81,53.72,53.81,48544.0,49.2406,49.3047,49.2222,49.3047,48544.0
2019-09-05 13:40:00,53.8,53.83,53.78,53.82,96866.0,49.2955,49.323,49.2772,49.3139,96866.0
2019-09-05 13:45:00,53.83,53.85,53.8,53.8,58749.0,49.323,49.3414,49.2955,49.2955,58749.0
2019-09-05 13:50:00,53.81,53.85,53.8,53.84,63274.0,49.3047,49.3414,49.2955,49.3322,63274.0
2019-09-05 13:55:00,53.85,53.89,53.83,53.86,65000.0,49.3414,49.378,49.323,49.3505,65000.0
2019-09-05 14:00:00,53.86,53.87,53.81,53.86,65410.0,49.3505,49.3597,49.3047,49.3505,65410.0
2019-09-05 14:05:00,53.86,53.9,53.85,53.88,124548.0,49.3505,49.3872,49.3414,49.3688,124548.0
2019-09-05 14:10:00,53.88,53.94,53.88,53.9,74695.0,49.3688,49.4238,49.3688,49.3872,74695.0
2019-09-05 14:15:00,53.9,53.92,53.88,53.89,56798.0,49.3872,49.4055,49.3688,49.378,56798.0
2019-09-05 14:20:00,53.89,53.9,53.83,53.83,92157.0,49.378,49.3872,49.323,49.323,92157.0
2019-09-05 14:25:00,53.83,53.91,53.83,53.91,63752.0,49.323,49.3963,49.323,49.3963,63752.0
2019-09-05 14:30:00,53.91,53.91,53.8,53.8,141456.0,49.3963,49.3963,49.2955,49.2955,141456.0
2019-09-05 14:35:00,53.8,53.84,53.8,53.83,56618.0,49.2955,49.3322,49.2955,49.323,56618.0
2019-09-05 14:40:00,53.82,53.87,53.81,53.86,57927.0,49.3139,49.3597,49.3047,49.3505,57927.0
2019-09-05 14:45:00,53.86,53.87,53.78,53.79,99666.0,49.3505,49.3597,49.2772,49.2864,99666.0
2019-09-05 14:50:00,53.79,53.87,53.79,53.8,150271.0,49.2864,49.3597,49.2864,49.2955,150271.0
2019-09-05 14:55:00,53.8,53.82,53.78,53.8,82311.0,49.2955,49.3139,49.2772,49.2955,82311.0
2019-09-05 15:00:00,53.8,53.89,53.8,53.83,130858.0,49.2955,49.378,49.2955,49.323,130858.0
2019-09-05 15:05:00,53.84,53.88,53.83,53.86,66180.0,49.3322,49.3688,49.323,49.3505,66180.0
2019-09-05 15:10:00,53.87,53.88,53.83,53.83,126150.0,49.3597,49.3688,49.323,49.323,126150.0
2019-09-05 15:15:00,53.83,53.86,53.81,53.82,85014.0,49.323,49.3505,49.3047,49.3139,85014.0
2019-09-05 15:20:00,53.81,53.85,53.77,53.85,112989.0,49.3047,49.3414,49.2681,49.3414,112989.0
2019-09-05 15:25:00,53.85,53.87,53.8,53.81,80871.0,49.3414,49.3597,49.2955,49.3047,80871.0
2019-09-05 15:30:00,53.81,53.86,53.81,53.85,140827.0,49.3047,49.3505,49.3047,49.3414,140827.0
2019-09-05 15:35:00,53.85,53.86,53.82,53.82,90616.0,49.3414,49.3505,49.3139,49.3139,90616.0
2019-09-05 15:40:00,53.83,53.9,53.82,53.86,229982.0,49.323,49.3872,49.3139,49.3505,229982.0
2019-09-05 15:45:00,53.86,53.87,53.77,53.79,224498.0,49.3505,49.3597,49.2681,49.2864,224498.0
2019-09-05 15:50:00,53.79,53.79,53.72,53.73,310523.0,49.2864,49.2864,49.2222,49.2314,310523.0
2019-09-05 15:55:00,53.73,53.86,53.72,53.85,680602.0,49.2314,49.3505,49.2222,49.3414,680602.0
2019-09-06 09:30:00,54.1,54.13,53.77,53.78,207159.0,49.5704,49.5979,49.2681,49.2772,207159.0
2019-09-06 09:35:00,53.77,53.82,53.55,53.57,102409.0,49.2681,49.3139,49.0665,49.0848,102409.0
2019-09-06 09:40:00,53.58,53.64,53.5,53.52,84097.0,49.094,49.1489,49.0207,49.039,84097.0
2019-09-06 09:45:00,53.52,53.91,53.51,53.89,143715.0,49.039,49.3963,49.0298,49.378,143715.0
2019-09-06 09:50:00,53.88,53.9,53.79,53.83,103376.0,49.3688,49.3872,49.2864,49.323,103376.0
2019-09-06 09:55:00,53.83,53.84,53.65,53.71,96132.0,49.323,49.3322,49.1581,49.2131,96132.0
2019-09-06 10:00:00,53.7,53.86,53.69,53.86,74569.0,49.2039,49.3505,49.1948,49.3505,74569.0
2019-09-06 10:05:00,53.86,53.88,53.76,53.81,93490.0,49.3505,49.3688,49.2589,49.3047,93490.0
2019-09-06 10:10:00,53.82,53.91,53.78,53.91,97061.0,49.3139,49.3963,49.2772,49.3963,97061.0
2019-09-06 10:15:00,53.92,54.02,53.92,53.94,150243.0,49.4055,49.4971,49.4055,49.4238,150243.0
2019-09-06 10:20:00,53.93,54.0,53.91,53.98,68887.0,49.4147,49.4788,49.3963,49.4605,68887.0
2019-09-06 10:25:00,53.98,54.0,53.96,53.99,65787.0,49.4605,49.4788,49.4421,49.4696,65787.0
2019-09-06 10:30:00,54.0,54.01,53.85,53.89,55479.0,49.4788,49.488,49.3414,49.378,55479.0
2019-09-06 10:35:00,53.9,53.96,53.9,53.94,59676.0,49.3872,49.4421,49.3872,49.4238,59676.0
2019-09-06 10:40:00,53.94,53.99,53.93,53.97,52680.0,49.4238,49.4696,49.4147,49.4513,52680.0
2019-09-06 10:45:00,53.97,54.0,53.94,53.99,74984.0,49.4513,49.4788,49.4238,49.4696,74984.0
2019-09-06 10:50:00,54.0,54.03,53.98,54.03,77047.0,49.4788,49.5063,49.4605,49.5063,77047.0
2019-09-06 10:55:00,54.02,54.03,53.98,54.01,63317.0,49.4971,49.5063,49.4605,49.488,63317.0
2019-09-06 11:00:00,54.0,54.06,53.97,54.04,93672.0,49.4788,49.5338,49.4513,49.5154,93672.0
2019-09-06 11:05:00,54.04,54.06,54.03,54.04,60427.0,49.5154,49.5338,49.5063,49.5154,60427.0
2019-09-06 11:10:00,54.03,54.14,54.02,54.11,91672.0,49.5063,49.6071,49.4971,49.5796,91672.0
2019-09-06 11:15:00,54.11,54.11,54.05,54.1,71798.0,49.5796,49.5796,49.5246,49.5704,71798.0
2019-09-06 11:20:00,54.1,54.12,54.08,54.09,78859.0,49.5704,49.5887,49.5521,49.5613,78859.0
2019-09-06 11:25:00,54.1,54.12,54.05,54.11,87066.0,49.5704,49.5887,49.5246,49.5796,87066.0
2019-09-06 11:30:00,54.11,54.12,53.98,54.0,62594.0,49.5796,49.5887,49.4605,49.4788,62594.0
2019-09-06 11:35:00,53.98,54.03,53.97,53.98,40225.0,49.4605,49.5063,49.4513,49.4605,40225.0
2019-09-06 11:40:00,53.99,54.0,53.94,53.98,56380.0,49.4696,49.4788,49.4238,49.4605,56380.0
2019-09-06 11:45:00,53.98,54.01,53.95,53.95,71431.0,49.4605,49.488,49.433,49.433,71431.0
2019-09-06 11:50:00,53.95,53.97,53.88,53.92,88746.0,49.433,49.4513,49.3688,49.4055,88746.0
2019-09-06 11:55:00,53.92,53.95,53.89,53.92,70944.0,49.4055,49.433,49.378,49.4055,70944.0
2019-09-06 12:00:00,53.92,53.92,53.89,53.9,42921.0,49.4055,49.4055,49.378,49.3872,42921.0
2019-09-06 12:05:00,53.9,53.91,53.87,53.91,44735.0,49.3872,49.3963,49.3597,49.3963,44735.0
2019-09-06 12:10:00,53.91,53.91,53.86,53.86,64473.0,49.3963,49.3963,49.3505,49.3505,64473.0
2019-09-06 12:15:00,53.87,53.89,53.84,53.85,78675.0,49.3597,49.378,49.3322,49.3414,78675.0
2019-09-06 12:20:00,53.85,53.88,53.83,53.85,41783.0,49.3414,49.3688,49.323,49.3414,41783.0
2019-09-06 12:25:00,53.85,53.87,53.81,53.83,53235.0,49.3414,49.3597,49.3047,49.323,53235.0
2019-09-06 12:30:00,53.82,53.83,53.73,53.76,55629.0,49.3139,49.323,49.2314,49.2589,55629.0
2019-09-06 12:35:00,53.76,53.77,53.72,53.73,69801.0,49.2589,49.2681,49.2222,49.2314,69801.0
2019-09-06 12:40:00,53.74,53.75,53.67,53.68,91758.0,49.2406,49.2497,49.1764,49.1856,91758.0
2019-09-06 12:45:00,53.68,53.69,53.59,53.6,111306.0,49.1856,49.1948,49.1031,49.1123,111306.0
2019-09-06 12:50:00,53.6,53.61,53.54,53.58,90361.0,49.1123,49.1214,49.0573,49.094,90361.0
2019-09-06 12:55:00,53.57,53.61,53.56,53.57,69564.0,49.0848,49.1214,49.0756,49.0848,69564.0
2019-09-06 13:00:00,53.57,53.62,53.54,53.6,86603.0,49.0848,49.1306,49.0573,49.1123,86603.0
2019-09-06 13:05:00,53.6,53.61,53.54,53.54,67236.0,49.1123,49.1214,49.0573,49.0573,67236.0
2019-09-06 13:10:00,53.54,53.57,53.52,53.55,91949.0,49.0573,49.0848,49.039,49.0665,91949.0
2019-09-06 13:15:00,53.55,53.57,53.53,53.53,80764.0,49.0665,49.0848,49.0481,49.0481,80764.0
2019-09-06 13:20:00,53.53,53.55,53.51,53.53,60967.0,49.0481,49.0665,49.0298,49.0481,60967.0
2019-09-06 13:25:00,53.52,53.54,53.49,53.5,77872.0,49.039,49.0573,49.0115,49.0207,77872.0
2019-09-06 13:30:00,53.5,53.52,53.46,53.48,59992.0,49.0207,49.039,48.984,49.0023,59992.0
2019-09-06 13:35:00,53.47,53.48,53.45,53.45,79728.0,48.9932,49.0023,48.9748,48.9748,79728.0
2019-09-06 13:40:00,53.46,53.53,53.43,53.53,65584.0,48.984,49.0481,48.9565,49.0481,65584.0
2019-09-06 13:45:00,53.53,53.54,53.48,53.52,107683.0,49.0481,49.0573,49.0023,49.039,107683.0
2019-09-06 13:50:00,53.52,53.59,53.51,53.58,61526.0,49.039,49.1031,49.0298,49.094,61526.0
2019-09-06 13:55:00,53.58,53.58,53.53,53.55,82866.0,49.094,49.094,49.0481,49.0665,82866.0
2019-09-06 14:00:00,53.56,53.57,53.53,53.53,70055.0,49.0756,49.0848,49.0481,49.0481,70055.0
2019-09-06 14:05:00,53.53,53.54,53.5,53.5,59428.0,49.0481,49.0573,49.0207,49.0207,59428.0
2019-09-06 14:10:00,53.51,53.53,53.47,53.52,95211.0,49.0298,49.0481,48.9932,49.039,95211.0
2019-09-06 14:15:00,53.52,53.52,53.47,53.48,71297.0,49.039,49.039,48.9932,49.0023,71297.0
2019-09-06 14:20:00,53.48,53.49,53.4,53.43,123363.0,49.0023,49.0115,48.929,48.9565,123363.0
2019-09-06 14:25:00,53.43,53.45,53.4,53.44,96539.0,48.9565,48.9748,48.929,48.9657,96539.0
2019-09-06 14:30:00,53.45,53.47,53.4,53.41,97047.0,48.9748,48.9932,48.929,48.9382,97047.0
2019-09-06 14:35:00,53.41,53.46,53.41,53.42,71518.0,48.9382,48.984,48.9382,48.9474,71518.0
2019-09-06 14:40:00,53.42,53.47,53.4,53.46,130408.0,48.9474,48.9932,48.929,48.984,130408.0
2019-09-06 14:45:00,53.46,53.47,53.4,53.43,94546.0,48.984,48.9932,48.929,48.9565,94546.0
2019-09-06 14:50:00,53.43,53.44,53.4,53.41,73530.0,48.9565,48.9657,48.929,48.9382,73530.0
2019-09-06 14:55:00,53.41,53.44,53.38,53.4,90563.0,48.9382,48.9657,48.9107,48.929,90563.0
2019-09-06 15:00:00,53.4,53.41,53.37,53.37,113719.0,48.929,48.9382,48.9015,48.9015,113719.0
2019-09-06 15:05:00,53.37,53.4,53.33,53.33,147815.0,48.9015,48.929,48.8649,48.8649,147815.0
2019-09-06 15:10:00,53.33,53.38,53.32,53.36,103222.0,48.8649,48.9107,48.8557,48.8924,103222.0
2019-09-06 15:15:00,53.37,53.39,53.34,53.39,80170.0,48.9015,48.9199,48.8741,48.9199,80170.0
2019-09-06 15:20:00,53.39,53.41,53.36,53.39,116468.0,48.9199,48.9382,48.8924,48.9199,116468.0
2019-09-06 15:25:00,53.39,53.44,53.38,53.44,104805.0,48.9199,48.9657,48.9107,48.9657,104805.0
2019-09-06 15:30:00,53.44,53.53,53.43,53.51,244894.0,48.9657,49.0481,48.9565,49.0298,244894.0
2019-09-06 15:35:00,53.51,53.51,53.42,53.44,182195.0,49.0298,49.0298,48.9474,48.9657,182195.0
2019-09-06 15:40:00,53.44,53.44,53.31,53.32,239846.0,48.9657,48.9657,48.8466,48.8557,239846.0
2019-09-06 15:45:00,53.32,53.35,53.22,53.27,286355.0,48.8557,48.8832,48.7641,48.8099,286355.0
2019-09-06 15:50:00,53.27,53.28,53.2,53.21,651180.0,48.8099,48.8191,48.7458,48.7549,651180.0
2019-09-06 15:55:00,53.2,53.21,53.14,53.17,916592.0,48.7458,48.7549,48.6908,48.7183,916592.0
2019-09-09 09:30:00,53.62,53.93,53.45,53.77,509530.0,49.1306,49.4147,48.9748,49.2681,509530.0
2019-09-09 09:35:00,53.77,54.08,53.76,54.03,571418.0,49.2681,49.5521,49.2589,49.5063,571418.0
2019-09-09 09:40:00,54.03,54.09,53.86,53.88,341706.0,49.5063,49.5613,49.3505,49.3688,341706.0
2019-09-09 09:45:00,53.89,54.16,53.88,54.15,410044.0,49.378,49.6254,49.3688,49.6162,410044.0
2019-09-09 09:50:00,54.15,54.25,53.92,53.95,262217.0,49.6162,49.7079,49.4055,49.433,262217.0
2019-09-09 09:55:00,53.96,53.96,53.8,53.8,186578.0,49.4421,49.4421,49.2955,49.2955,186578.0
2019-09-09 10:00:00,53.81,54.03,53.77,54.02,188738.0,49.3047,49.5063,49.2681,49.4971,188738.0
2019-09-09 10:05:00,54.02,54.05,53.9,54.0,211134.0,49.4971,49.5246,49.3872,49.4788,211134.0
2019-09-09 10:10:00,53.99,54.16,53.94,54.12,206411.0,49.4696,49.6254,49.4238,49.5887,206411.0
2019-09-09 10:15:00,54.11,54.2,54.06,54.11,167725.0,49.5796,49.6621,49.5338,49.5796,167725.0
2019-09-09 10:20:00,54.11,54.27,54.11,54.26,210308.0,49.5796,49.7262,49.5796,49.717,210308.0
2019-09-09 10:25:00,54.25,54.26,54.16,54.24,134784.0,49.7079,49.717,49.6254,49.6987,134784.0
2019-09-09 10:30:00,54.24,54.29,54.2,54.28,144949.0,49.6987,49.7445,49.6621,49.7354,144949.0
2019-09-09 10:35:00,54.28,54.31,54.21,54.29,157367.0,49.7354,49.7628,49.6712,49.7445,157367.0
2019-09-09 10:40:00,54.29,54.42,54.28,54.36,228063.0,49.7445,49.8636,49.7354,49.8087,228063.0
2019-09-09 10:45:00,54.36,54.5,54.36,54.49,220478.0,49.8087,49.9369,49.8087,49.9278,220478.0
2019-09-09 10:50:00,54.5,54.57,54.49,54.51,163767.0,49.9369,50.0011,49.9278,49.9461,163767.0
2019-09-09 10:55:00,54.51,54.57,54.46,54.48,171079.0,49.9461,50.0011,49.9003,49.9186,171079.0
2019-09-09 11:00:00,54.49,54.52,54.43,54.48,214953.0,49.9278,49.9553,49.8728,49.9186,214953.0
2019-09-09 11:05:00,54.48,54.5,54.32,54.37,196525.0,49.9186,49.9369,49.772,49.8178,196525.0
2019-09-09 11:10:00,54.38,54.55,54.37,54.53,211873.0,49.827,49.9827,49.8178,49.9644,211873.0
2019-09-09 11:15:00,54.54,54.54,54.46,54.53,206002.0,49.9736,49.9736,49.9003,49.9644,206002.0
2019-09-09 11:20:00,54.52,54.54,54.45,54.5,184122.0,49.9553,49.9736,49.8911,49.9369,184122.0
2019-09-09 11:25:00,54.51,54.51,54.39,54.4,139003.0,49.9461,49.9461,49.8361,49.8453,139003.0
2019-09-09 11:30:00,54.41,54.41,54.35,54.38,97649.0,49.8545,49.8545,49.7995,49.827,97649.0
2019-09-09 11:35:00,54.38,54.41,54.34,54.34,105973.0,49.827,49.8545,49.7903,49.7903,105973.0
2019-09-09 11:40:00,54.34,54.37,54.27,54.31,94296.0,49.7903,49.8178,49.7262,49.7628,94296.0
2019-09-09 11:45:00,54.3,54.31,54.24,54.26,109686.0,49.7537,49.7628,49.6987,49.717,109686.0
2019-09-09 11:50:00,54.26,54.32,54.21,54.3,112565.0,49.717,49.772,49.6712,49.7537,112565.0
2019-09-09 11:55:00,54.3,54.35,54.29,54.35,85481.0,49.7537,49.7995,49.7445,49.7995,85481.0
2019-09-09 12:00:00,54.36,54.41,54.35,54.41,102072.0,49.8087,49.8545,49.7995,49.8545,102072.0
2019-09-09 12:05:00,54.41,54.43,54.34,54.38,97770.0,49.8545,49.8728,49.7903,49.827,97770.0
2019-09-09 12:10:00,54.37,54.38,54.33,54.36,118470.0,49.8178,49.827,49.7812,49.8087,118470.0
2019-09-09 12:15:00,54.35,54.4,54.32,54.33,111153.0,49.7995,49.8453,49.772,49.7812,111153.0
2019-09-09 12:20:00,54.34,54.35,54.28,54.33,143922.0,49.7903,49.7995,49.7354,49.7812,143922.0
2019-09-09 12:25:00,54.33,54.33,54.26,54.27,98745.0,49.7812,49.7812,49.717,49.7262,98745.0
2019-09-09 12:30:00,54.26,54.28,54.16,54.23,106388.0,49.717,49.7354,49.6254,49.6895,106388.0
2019-09-09 12:35:00,54.22,54.23,54.1,54.15,117688.0,49.6804,49.6895,49.5704,49.6162,117688.0
2019-09-09 12:40:00,54.15,54.18,54.09,54.18,87531.0,49.6162,49.6437,49.5613,49.6437,87531.0
2019-09-09 12:45:00,54.17,54.22,54.16,54.2,100568.0,49.6346,49.6804,49.6254,49.6621,100568.0
2019-09-09 12:50:00,54.2,54.3,54.19,54.26,134749.0,49.6621,49.7537,49.6529,49.717,134749.0
2019-09-09 12:55:00,54.26,54.29,54.23,54.27,74599.0,49.717,49.7445,49.6895,49.7262,74599.0
2019-09-09 13:00:00,54.26,54.35,54.25,54.28,157804.0,49.717,49.7995,49.7079,49.7354,157804.0
2019-09-09 13:05:00,54.28,54.29,54.24,54.27,65279.0,49.7354,49.7445,49.6987,49.7262,65279.0
2019-09-09 13:10:00,54.27,54.28,54.22,54.22,69844.0,49.7262,49.7354,49.6804,49.6804,69844.0
2019-09-09 13:15:00,54.23,54.27,54.2,54.21,79052.0,49.6895,49.7262,49.6621,49.6712,79052.0
2019-09-09 13:20:00,54.22,54.22,54.15,54.17,187152.0,49.6804,49.6804,49.6162,49.6346,187152.0
2019-09-09 13:25:00,54.16,54.22,54.15,54.19,90228.0,49.6254,49.6804,49.6162,49.6529,90228.0
2019-09-09 13:30:00,54.19,54.19,54.09,54.12,71398.0,49.6529,49.6529,49.5613,49.5887,71398.0
2019-09-09 13:35:00,54.11,54.13,54.07,54.12,80417.0,49.5796,49.5979,49.5429,49.5887,80417.0
2019-09-09 13:40:00,54.11,54.13,54.06,54.09,91201.0,49.5796,49.5979,49.5338,49.5613,91201.0
2019-09-09 13:45:00,54.08,54.14,54.07,54.11,94659.0,49.5521,49.6071,49.5429,49.5796,94659.0
2019-09-09 13:50:00,54.11,54.12,54.08,54.09,66175.0,49.5796,49.5887,49.5521,49.5613,66175.0
2019-09-09 13:55:00,54.09,54.14,54.08,54.13,105129.0,49.5613,49.6071,49.5521,49.5979,105129.0
2019-09-09 14:00:00,54.12,54.16,54.1,54.12,76980.0,49.5887,49.6254,49.5704,49.5887,76980.0
2019-09-09 14:05:00,54.12,54.2,54.1,54.18,90886.0,49.5887,49.6621,49.5704,49.6437,90886.0
2019-09-09 14:10:00,54.18,54.22,54.12,54.22,124416.0,49.6437,49.6804,49.5887,49.6804,124416.0
2019-09-09 14:15:00,54.22,54.26,54.2,54.23,137186.0,49.6804,49.717,49.6621,49.6895,137186.0
2019-09-09 14:20:00,54.22,54.26,54.19,54.22,142948.0,49.6804,49.717,49.6529,49.6804,142948.0
2019-09-09 14:25:00,54.22,54.25,54.17,54.21,218751.0,49.6804,49.7079,49.6346,49.6712,218751.0
2019-09-09 14:30:00,54.2,54.3,54.19,54.29,178315.0,49.6621,49.7537,49.6529,49.7445,178315.0
2019-09-09 14:35:00,54.29,54.29,54.22,54.27,127997.0,49.7445,49.7445,49.6804,49.7262,127997.0
2019-09-09 14:40:00,54.27,54.33,54.26,54.28,123011.0,49.7262,49.7812,49.717,49.7354,123011.0
2019-09-09 14:45:00,54.29,54.34,54.25,54.34,172700.0,49.7445,49.7903,49.7079,49.7903,172700.0
2019-09-09 14:50:00,54.33,54.36,54.29,54.29,165502.0,49.7812,49.8087,49.7445,49.7445,165502.0
2019-09-09 14:55:00,54.3,54.35,54.27,54.35,120105.0,49.7537,49.7995,49.7262,49.7995,120105.0
2019-09-09 15:00:00,54.34,54.41,54.28,54.38,170926.0,49.7903,49.8545,49.7354,49.827,170926.0
2019-09-09 15:05:00,54.38,54.38,54.32,54.34,133526.0,49.827,49.827,49.772,49.7903,133526.0
2019-09-09 15:10:00,54.34,54.44,54.3,54.44,195828.0,49.7903,49.882,49.7537,49.882,195828.0
2019-09-09 15:15:00,54.44,54.5,54.41,54.5,164280.0,49.882,49.9369,49.8545,49.9369,164280.0
2019-09-09 15:20:00,54.5,54.51,54.45,54.46,136722.0,49.9369,49.9461,49.8911,49.9003,136722.0
2019-09-09 15:25:00,54.46,54.52,54.44,54.5,162003.0,49.9003,49.9553,49.882,49.9369,162003.0
2019-09-09 15:30:00,54.5,54.5,54.43,54.48,242403.0,49.9369,49.9369,49.8728,49.9186,242403.0
2019-09-09 15:35:00,54.47,54.6,54.47,54.59,278991.0,49.9094,50.0286,49.9094,50.0194,278991.0
2019-09-09 15:40:00,54.59,54.68,54.58,54.67,318693.0,50.0194,50.1019,50.0102,50.0927,318693.0
2019-09-09 15:45:00,54.67,54.68,54.59,54.6,326077.0,50.0927,50.1019,50.0194,50.0286,326077.0
2019-09-09 15:50:00,54.59,54.62,54.5,54.51,566525.0,50.0194,50.0469,49.9369,49.9461,566525.0
2019-09-09 15:55:00,54.51,54.58,54.47,54.55,718662.0,49.9461,50.0102,49.9094,49.9827,718662.0
2019-09-10 09:30:00,54.54,54.54,54.32,54.46,343145.0,49.9736,49.9736,49.772,49.9003,343145.0
2019-09-10 09:35:00,54.46,54.78,54.41,54.59,455899.0,49.9003,50.1935,49.8545,50.0194,455899.0
2019-09-10 09:40:00,54.59,54.64,54.43,54.45,213453.0,50.0194,50.0652,49.8728,49.8911,213453.0
2019-09-10 09:45:00,54.45,54.52,54.43,54.5,198237.0,49.8911,49.9553,49.8728,49.9369,198237.0
2019-09-10 09:50:00,54.5,54.51,54.34,54.41,197279.0,49.9369,49.9461,49.7903,49.8545,197279.0
2019-09-10 09:55:00,54.4,54.41,54.31,54.34,140548.0,49.8453,49.8545,49.7628,49.7903,140548.0
2019-09-10 10:00:00,54.33,54.34,54.16,54.19,204893.0,49.7812,49.7903,49.6254,49.6529,204893.0
2019-09-10 10:05:00,54.19,54.22,54.14,54.18,152983.0,49.6529,49.6804,49.6071,49.6437,152983.0
2019-09-10 10:10:00,54.18,54.21,54.15,54.19,243733.0,49.6437,49.6712,49.6162,49.6529,243733.0
2019-09-10 10:15:00,54.19,54.39,54.18,54.38,754156.0,49.6529,49.8361,49.6437,49.827,754156.0
2019-09-10 10:20:00,54.38,54.56,54.34,54.55,823989.0,49.827,49.9919,49.7903,49.9827,823989.0
2019-09-10 10:25:00,54.55,54.76,54.5,54.66,592688.0,49.9827,50.1752,49.9369,50.0835,592688.0
2019-09-10 10:30:00,54.66,54.87,54.62,54.86,381110.0,50.0835,50.276,50.0469,50.2668,381110.0
2019-09-10 10:35:00,54.87,54.92,54.74,54.78,345934.0,50.276,50.3218,50.1568,50.1935,345934.0
2019-09-10 10:40:00,54.77,54.82,54.72,54.77,167013.0,50.1843,50.2301,50.1385,50.1843,167013.0
2019-09-10 10:45:00,54.77,54.79,54.66,54.67,178791.0,50.1843,50.2027,50.0835,50.0927,178791.0
2019-09-10 10:50:00,54.67,54.73,54.6,54.65,138507.0,50.0927,50.1477,50.0286,50.0744,138507.0
2019-09-10 10:55:00,54.65,54.66,54.57,54.58,118609.0,50.0744,50.0835,50.0011,50.0102,118609.0
2019-09-10 11:00:00,54.58,54.74,54.54,54.73,276036.0,50.0102,50.1568,49.9736,50.1477,276036.0
2019-09-10 11:05:00,54.73,54.83,54.72,54.8,124498.0,50.1477,50.2393,50.1385,50.2118,124498.0
2019-09-10 11:10:00,54.8,54.83,54.74,54.79,139338.0,50.2118,50.2393,50.1568,50.2027,139338.0
2019-09-10 11:15:00,54.79,54.83,54.72,54.74,167405.0,50.2027,50.2393,50.1385,50.1568,167405.0
2019-09-10 11:20:00,54.74,54.76,54.68,54.71,92194.0,50.1568,50.1752,50.1019,50.1294,92194.0
2019-09-10 11:25:00,54.7,54.71,54.64,54.69,96609.0,50.1202,50.1294,50.0652,50.111,96609.0
2019-09-10 11:30:00,54.69,54.78,54.68,54.73,107737.0,50.111,50.1935,50.1019,50.1477,107737.0
2019-09-10 11:35:00,54.74,54.74,54.64,54.69,103058.0,50.1568,50.1568,50.0652,50.111,103058.0
2019-09-10 11:40:00,54.69,54.7,54.56,54.57,94911.0,50.111,50.1202,49.9919,50.0011,94911.0
2019-09-10 11:45:00,54.57,54.63,54.51,54.55,347193.0,50.0011,50.056,49.9461,49.9827,347193.0
2019-09-10 11:50:00,54.55,54.65,54.54,54.59,107704.0,49.9827,50.0744,49.9736,50.0194,107704.0
2019-09-10 11:55:00,54.59,54.6,54.47,54.5,87705.0,50.0194,50.0286,49.9094,49.9369,87705.0
2019-09-10 12:00:00,54.5,54.52,54.44,54.46,122012.0,49.9369,49.9553,49.882,49.9003,122012.0
2019-09-10 12:05:00,54.45,54.55,54.43,54.55,102683.0,49.8911,49.9827,49.8728,49.9827,102683.0
2019-09-10 12:10:00,54.56,54.6,54.51,54.6,171250.0,49.9919,50.0286,49.9461,50.0286,171250.0
2019-09-10 12:15:00,54.6,54.61,54.58,54.61,86912.0,50.0286,50.0377,50.0102,50.0377,86912.0
2019-09-10 12:20:00,54.61,54.71,54.57,54.71,117237.0,50.0377,50.1294,50.0011,50.1294,117237.0
2019-09-10 12:25:00,54.71,54.73,54.66,54.71,67060.0,50.1294,50.1477,50.0835,50.1294,67060.0
2019-09-10 12:30:00,54.71,54.78,54.7,54.76,83607.0,50.1294,50.1935,50.1202,50.1752,83607.0
2019-09-10 12:35:00,54.77,54.8,54.75,54.78,98228.0,50.1843,50.2118,50.166,50.1935,98228.0
2019-09-10 12:40:00,54.77,54.85,54.76,54.84,113071.0,50.1843,50.2576,50.1752,50.2485,113071.0
2019-09-10 12:45:00,54.84,54.89,54.81,54.88,113877.0,50.2485,50.2943,50.221,50.2851,113877.0
2019-09-10 12:50:00,54.88,54.92,54.85,54.9,88731.0,50.2851,50.3218,50.2576,50.3034,88731.0
2019-09-10 12:55:00,54.9,54.92,54.86,54.88,69556.0,50.3034,50.3218,50.2668,50.2851,69556.0
2019-09-10 13:00:00,54.88,54.89,54.82,54.83,75705.0,50.2851,50.2943,50.2301,50.2393,75705.0
2019-09-10 13:05:00,54.83,54.87,54.82,54.86,88818.0,50.2393,50.276,50.2301,50.2668,88818.0
2019-09-10 13:10:00,54.86,54.88,54.83,54.86,74395.0,50.2668,50.2851,50.2393,50.2668,74395.0
2019-09-10 13:15:00,54.86,54.86,54.73,54.77,85964.0,50.2668,50.2668,50.1477,50.1843,85964.0
2019-09-10 13:20:00,54.76,54.85,54.75,54.84,75470.0,50.1752,50.2576,50.166,50.2485,75470.0
2019-09-10 13:25:00,54.84,54.86,54.82,54.83,77863.0,50.2485,50.2668,50.2301,50.2393,77863.0
2019-09-10 13:30:00,54.82,54.87,54.8,54.86,126505.0,50.2301,50.276,50.2118,50.2668,126505.0
2019-09-10 13:35:00,54.86,54.88,54.85,54.88,73639.0,50.2668,50.2851,50.2576,50.2851,73639.0
2019-09-10 13:40:00,54.88,54.89,54.84,54.88,79663.0,50.2851,50.2943,50.2485,50.2851,79663.0
2019-09-10 13:45:00,54.88,55.0,54.87,54.99,130425.0,50.2851,50.3951,50.276,50.3859,130425.0
2019-09-10 13:50:00,54.98,55.06,54.98,55.05,155584.0,50.3767,50.45,50.3767,50.4409,155584.0
2019-09-10 13:55:00,55.05,55.1,54.96,54.96,139642.0,50.4409,50.4867,50.3584,50.3584,139642.0
2019-09-10 14:00:00,54.97,55.02,54.96,54.98,116992.0,50.3676,50.4134,50.3584,50.3767,116992.0
2019-09-10 14:05:00,54.98,55.02,54.95,55.0,113058.0,50.3767,50.4134,50.3493,50.3951,113058.0
2019-09-10 14:10:00,55.0,55.05,54.98,55.03,97550.0,50.3951,50.4409,50.3767,50.4226,97550.0
2019-09-10 14:15:00,55.02,55.06,55.02,55.04,123106.0,50.4134,50.45,50.4134,50.4317,123106.0
2019-09-10 14:20:00,55.04,55.06,55.01,55.05,116834.0,50.4317,50.45,50.4042,50.4409,116834.0
2019-09-10 14:25:00,55.05,55.07,55.01,55.02,108305.0,50.4409,50.4592,50.4042,50.4134,108305.0
2019-09-10 14:30:00,55.01,55.08,55.0,55.08,62132.0,50.4042,50.4684,50.3951,50.4684,62132.0
2019-09-10 14:35:00,55.08,55.08,54.97,55.02,113145.0,50.4684,50.4684,50.3676,50.4134,113145.0
2019-09-10 14:40:00,55.02,55.04,54.97,54.97,141158.0,50.4134,50.4317,50.3676,50.3676,141158.0
2019-09-10 14:45:00,54.98,55.01,54.97,54.99,101815.0,50.3767,50.4042,50.3676,50.3859,101815.0
2019-09-10 14:50:00,54.98,55.01,54.95,55.0,108476.0,50.3767,50.4042,50.3493,50.3951,108476.0
2019-09-10 14:55:00,55.0,55.06,54.99,55.05,111187.0,50.3951,50.45,50.3859,50.4409,111187.0
2019-09-10 15:00:00,55.06,55.13,55.04,55.13,183353.0,50.45,50.5142,50.4317,50.5142,183353.0
2019-09-10 15:05:00,55.13,55.13,55.01,55.03,169548.0,50.5142,50.5142,50.4042,50.4226,169548.0
2019-09-10 15:10:00,55.02,55.06,55.02,55.04,136557.0,50.4134,50.45,50.4134,50.4317,136557.0
2019-09-10 15:15:00,55.04,55.06,55.01,55.06,137220.0,50.4317,50.45,50.4042,50.45,137220.0
2019-09-10 15:20:00,55.05,55.06,54.99,55.01,154769.0,50.4409,50.45,50.3859,50.4042,154769.0
2019-09-10 15:25:00,55.01,55.07,55.0,55.05,129443.0,50.4042,50.4592,50.3951,50.4409,129443.0
2019-09-10 15:30:00,55.05,55.1,55.01,55.07,208538.0,50.4409,50.4867,50.4042,50.4592,208538.0
2019-09-10 15:35:00,55.08,55.11,55.07,55.08,234896.0,50.4684,50.4959,50.4592,50.4684,234896.0
2019-09-10 15:40:00,55.08,55.19,55.07,55.19,297927.0,50.4684,50.5692,50.4592,50.5692,297927.0
2019-09-10 15:45:00,55.2,55.25,55.18,55.23,396198.0,50.5783,50.6241,50.56,50.6058,396198.0
2019-09-10 15:50:00,55.23,55.31,55.22,55.28,413462.0,50.6058,50.6791,50.5967,50.6516,413462.0
2019-09-10 15:55:00,55.28,55.46,55.28,55.46,1070071.0,50.6516,50.8166,50.6516,50.8166,1070071.0
2019-09-11 09:30:00,55.27,55.54,55.16,55.46,279580.0,50.6425,50.8899,50.5417,50.8166,279580.0
2019-09-11 09:35:00,55.46,55.65,55.43,55.65,252380.0,50.8166,50.9906,50.7891,50.9906,252380.0
2019-09-11 09:40:00,55.65,55.7,55.56,55.57,185569.0,50.9906,51.0365,50.9082,50.9173,185569.0
2019-09-11 09:45:00,55.57,55.8,55.57,55.79,243745.0,50.9173,51.1281,50.9173,51.1189,243745.0
2019-09-11 09:50:00,55.79,55.92,55.77,55.83,320784.0,51.1189,51.238,51.1006,51.1556,320784.0
2019-09-11 09:55:00,55.84,55.93,55.84,55.93,343621.0,51.1647,51.2472,51.1647,51.2472,343621.0
2019-09-11 10:00:00,55.93,55.94,55.75,55.88,357467.0,51.2472,51.2564,51.0823,51.2014,357467.0
2019-09-11 10:05:00,55.88,55.98,55.82,55.92,280926.0,51.2014,51.293,51.1464,51.238,280926.0
2019-09-11 10:10:00,55.93,55.94,55.86,55.9,154216.0,51.2472,51.2564,51.1831,51.2197,154216.0
2019-09-11 10:15:00,55.9,55.99,55.88,55.94,187215.0,51.2197,51.3022,51.2014,51.2564,187215.0
2019-09-11 10:20:00,55.95,55.99,55.92,55.96,151196.0,51.2655,51.3022,51.238,51.2747,151196.0
2019-09-11 10:25:00,55.95,56.02,55.91,55.92,200852.0,51.2655,51.3297,51.2289,51.238,200852.0
2019-09-11 10:30:00,55.91,55.96,55.83,55.84,86223.0,51.2289,51.2747,51.1556,51.1647,86223.0
2019-09-11 10:35:00,55.84,55.95,55.84,55.91,134188.0,51.1647,51.2655,51.1647,51.2289,134188.0
2019-09-11 10:40:00,55.91,55.92,55.83,55.85,191020.0,51.2289,51.238,51.1556,51.1739,191020.0
2019-09-11 10:45:00,55.86,55.87,55.78,55.85,100057.0,51.1831,51.1922,51.1098,51.1739,100057.0
2019-09-11 10:50:00,55.84,55.87,55.81,55.84,133814.0,51.1647,51.1922,51.1373,51.1647,133814.0
2019-09-11 10:55:00,55.83,55.87,55.82,55.84,89047.0,51.1556,51.1922,51.1464,51.1647,89047.0
2019-09-11 11:00:00,55.85,55.86,55.76,55.79,99908.0,51.1739,51.1831,51.0914,51.1189,99908.0
2019-09-11 11:05:00,55.78,55.78,55.69,55.7,104854.0,51.1098,51.1098,51.0273,51.0365,104854.0
2019-09-11 11:10:00,55.69,55.76,55.69,55.75,117240.0,51.0273,51.0914,51.0273,51.0823,117240.0
2019-09-11 11:15:00,55.76,55.89,55.76,55.89,117777.0,51.0914,51.2106,51.0914,51.2106,117777.0
2019-09-11 11:20:00,55.89,55.91,55.85,55.91,180737.0,51.2106,51.2289,51.1739,51.2289,180737.0
2019-09-11 11:25:00,55.9,55.9,55.78,55.83,99505.0,51.2197,51.2197,51.1098,51.1556,99505.0
2019-09-11 11:30:00,55.83,55.95,55.83,55.91,130273.0,51.1556,51.2655,51.1556,51.2289,130273.0
2019-09-11 11:35:00,55.91,55.94,55.88,55.92,115877.0,51.2289,51.2564,51.2014,51.238,115877.0
2019-09-11 11:40:00,55.93,55.93,55.85,55.89,99987.0,51.2472,51.2472,51.1739,51.2106,99987.0
2019-09-11 11:45:00,55.89,55.92,55.88,55.91,92899.0,51.2106,51.238,51.2014,51.2289,92899.0
2019-09-11 11:50:00,55.91,55.95,55.87,55.94,108102.0,51.2289,51.2655,51.1922,51.2564,108102.0
2019-09-11 11:55:00,55.93,55.95,55.91,55.93,98992.0,51.2472,51.2655,51.2289,51.2472,98992.0
2019-09-11 12:00:00,55.93,56.0,55.93,55.98,107499.0,51.2472,51.3113,51.2472,51.293,107499.0
2019-09-11 12:05:00,55.98,56.0,55.94,55.95,105006.0,51.293,51.3113,51.2564,51.2655,105006.0
2019-09-11 12:10:00,55.95,55.97,55.94,55.95,76292.0,51.2655,51.2839,51.2564,51.2655,76292.0
2019-09-11 12:15:00,55.95,55.97,55.93,55.95,82959.0,51.2655,51.2839,51.2472,51.2655,82959.0
2019-09-11 12:20:00,55.94,55.97,55.9,55.93,116196.0,51.2564,51.2839,51.2197,51.2472,116196.0
2019-09-11 12:25:00,55.93,55.93,55.9,55.91,77545.0,51.2472,51.2472,51.2197,51.2289,77545.0
2019-09-11 12:30:00,55.9,55.93,55.88,55.9,109741.0,51.2197,51.2472,51.2014,51.2197,109741.0
2019-09-11 12:35:00,55.91,55.97,55.91,55.96,67569.0,51.2289,51.2839,51.2289,51.2747,67569.0
2019-09-11 12:40:00,55.96,55.97,55.92,55.96,70295.0,51.2747,51.2839,51.238,51.2747,70295.0
2019-09-11 12:45:00,55.96,55.98,55.94,55.96,98351.0,51.2747,51.293,51.2564,51.2747,98351.0
2019-09-11 12:50:00,55.96,56.01,55.95,55.96,105559.0,51.2747,51.3205,51.2655,51.2747,105559.0
2019-09-11 12:55:00,55.96,56.02,55.95,55.98,98120.0,51.2747,51.3297,51.2655,51.293,98120.0
2019-09-11 13:00:00,55.98,56.01,55.95,56.01,59761.0,51.293,51.3205,51.2655,51.3205,59761.0
2019-09-11 13:05:00,56.0,56.01,55.97,55.98,55399.0,51.3113,51.3205,51.2839,51.293,55399.0
2019-09-11 13:10:00,55.98,56.01,55.97,55.98,121605.0,51.293,51.3205,51.2839,51.293,121605.0
2019-09-11 13:15:00,55.98,56.02,55.97,56.0,107203.0,51.293,51.3297,51.2839,51.3113,107203.0
2019-09-11 13:20:00,56.0,56.0,55.94,55.97,102811.0,51.3113,51.3113,51.2564,51.2839,102811.0
2019-09-11 13:25:00,55.98,55.99,55.91,55.92,121840.0,51.293,51.3022,51.2289,51.238,121840.0
2019-09-11 13:30:00,55.93,55.94,55.89,55.93,98012.0,51.2472,51.2564,51.2106,51.2472,98012.0
2019-09-11 13:35:00,55.93,55.94,55.86,55.9,283238.0,51.2472,51.2564,51.1831,51.2197,283238.0
2019-09-11 13:40:00,55.9,55.94,55.87,55.88,72084.0,51.2197,51.2564,51.1922,51.2014,72084.0
2019-09-11 13:45:00,55.89,55.92,55.88,55.91,81165.0,51.2106,51.238,51.2014,51.2289,81165.0
2019-09-11 13:50:00,55.9,55.91,55.87,55.9,91505.0,51.2197,51.2289,51.1922,51.2197,91505.0
2019-09-11 13:55:00,55.89,55.91,55.86,55.89,77123.0,51.2106,51.2289,51.1831,51.2106,77123.0
2019-09-11 14:00:00,55.89,55.91,55.87,55.91,81013.0,51.2106,51.2289,51.1922,51.2289,81013.0
2019-09-11 14:05:00,55.9,55.91,55.87,55.9,94497.0,51.2197,51.2289,51.1922,51.2197,94497.0
2019-09-11 14:10:00,55.89,55.92,55.84,55.85,118795.0,51.2106,51.238,51.1647,51.1739,118795.0
2019-09-11 14:15:00,55.86,55.86,55.82,55.83,72492.0,51.1831,51.1831,51.1464,51.1556,72492.0
2019-09-11 14:20:00,55.83,55.83,55.78,55.82,102235.0,51.1556,51.1556,51.1098,51.1464,102235.0
2019-09-11 14:25:00,55.82,55.83,55.79,55.8,117180.0,51.1464,51.1556,51.1189,51.1281,117180.0
2019-09-11 14:30:00,55.8,55.84,55.79,55.84,127392.0,51.1281,51.1647,51.1189,51.1647,127392.0
2019-09-11 14:35:00,55.84,55.88,55.83,55.88,91069.0,51.1647,51.2014,51.1556,51.2014,91069.0
2019-09-11 14:40:00,55.88,55.95,55.87,55.92,199424.0,51.2014,51.2655,51.1922,51.238,199424.0
2019-09-11 14:45:00,55.91,55.94,55.9,55.9,111612.0,51.2289,51.2564,51.2197,51.2197,111612.0
2019-09-11 14:50:00,55.9,55.95,55.88,55.95,113653.0,51.2197,51.2655,51.2014,51.2655,113653.0
2019-09-11 14:55:00,55.95,55.95,55.89,55.95,165967.0,51.2655,51.2655,51.2106,51.2655,165967.0
2019-09-11 15:00:00,55.95,55.98,55.92,55.95,184962.0,51.2655,51.293,51.238,51.2655,184962.0
2019-09-11 15:05:00,55.95,55.96,55.92,55.95,152609.0,51.2655,51.2747,51.238,51.2655,152609.0
2019-09-11 15:10:00,55.94,55.98,55.94,55.98,110952.0,51.2564,51.293,51.2564,51.293,110952.0
2019-09-11 15:15:00,55.98,56.02,55.96,56.01,124723.0,51.293,51.3297,51.2747,51.3205,124723.0
2019-09-11 15:20:00,56.01,56.03,56.0,56.02,95715.0,51.3205,51.3388,51.3113,51.3297,95715.0
2019-09-11 15:25:00,56.01,56.1,56.01,56.05,187811.0,51.3205,51.403,51.3205,51.3572,187811.0
2019-09-11 15:30:00,56.06,56.08,56.02,56.06,167691.0,51.3663,51.3846,51.3297,51.3663,167691.0
2019-09-11 15:35:00,56.06,56.12,56.03,56.11,243398.0,51.3663,51.4213,51.3388,51.4121,243398.0
2019-09-11 15:40:00,56.11,56.16,56.1,56.16,179628.0,51.4121,51.4579,51.403,51.4579,179628.0
2019-09-11 15:45:00,56.16,56.18,56.12,56.18,235562.0,51.4579,51.4763,51.4213,51.4763,235562.0
2019-09-11 15:50:00,56.18,56.26,56.18,56.24,331809.0,51.4763,51.5496,51.4763,51.5312,331809.0
2019-09-11 15:55:00,56.24,56.29,56.17,56.29,720482.0,51.5312,51.5771,51.4671,51.5771,720482.0
2019-09-12 09:30:00,54.34,54.88,53.6,53.97,1366588.0,49.7903,50.2851,49.1123,49.4513,1366588.0
2019-09-12 09:35:00,53.93,54.16,53.71,53.81,1238370.0,49.4147,49.6254,49.2131,49.3047,1238370.0
2019-09-12 09:40:00,53.8,53.81,52.9,53.16,1205991.0,49.2955,49.3047,48.4709,48.7091,1205991.0
2019-09-12 09:45:00,53.18,53.51,53.12,53.5,872136.0,48.7275,49.0298,48.6725,49.0207,872136.0
2019-09-12 09:50:00,53.51,53.78,53.41,53.58,578538.0,49.0298,49.2772,48.9382,49.094,578538.0
2019-09-12 09:55:00,53.58,53.7,53.27,53.33,386445.0,49.094,49.2039,48.8099,48.8649,386445.0
2019-09-12 10:00:00,53.33,53.36,53.08,53.29,515398.0,48.8649,48.8924,48.6358,48.8282,515398.0
2019-09-12 10:05:00,53.29,53.92,53.28,53.9,534851.0,48.8282,49.4055,48.8191,49.3872,534851.0
2019-09-12 10:10:00,53.9,54.29,53.74,54.13,828409.0,49.3872,49.7445,49.2406,49.5979,828409.0
2019-09-12 10:15:00,54.14,54.43,53.98,54.38,645859.0,49.6071,49.8728,49.4605,49.827,645859.0
2019-09-12 10:20:00,54.39,54.43,53.96,54.0,403804.0,49.8361,49.8728,49.4421,49.4788,403804.0
2019-09-12 10:25:00,54.01,54.02,53.79,53.82,268028.0,49.488,49.4971,49.2864,49.3139,268028.0
2019-09-12 10:30:00,53.83,53.85,53.56,53.83,354812.0,49.323,49.3414,49.0756,49.323,354812.0
2019-09-12 10:35:00,53.84,53.84,53.5,53.5,340067.0,49.3322,49.3322,49.0207,49.0207,340067.0
2019-09-12 10:40:00,53.49,53.51,53.36,53.41,269540.0,49.0115,49.0298,48.8924,48.9382,269540.0
2019-09-12 10:45:00,53.41,53.51,53.36,53.43,206735.0,48.9382,49.0298,48.8924,48.9565,206735.0
2019-09-12 10:50:00,53.43,53.43,53.17,53.25,397430.0,48.9565,48.9565,48.7183,48.7916,397430.0
2019-09-12 10:55:00,53.25,53.39,53.22,53.29,232019.0,48.7916,48.9199,48.7641,48.8282,232019.0
2019-09-12 11:00:00,53.29,53.3,53.15,53.22,215489.0,48.8282,48.8374,48.7,48.7641,215489.0
2019-09-12 11:05:00,53.23,53.33,53.15,53.18,251013.0,48.7733,48.8649,48.7,48.7275,251013.0
2019-09-12 11:10:00,53.18,53.36,53.16,53.33,198762.0,48.7275,48.8924,48.7091,48.8649,198762.0
2019-09-12 11:15:00,53.33,53.45,53.29,53.33,181493.0,48.8649,48.9748,48.8282,48.8649,181493.0
2019-09-12 11:20:00,53.33,53.44,53.29,53.41,169804.0,48.8649,48.9657,48.8282,48.9382,169804.0
2019-09-12 11:25:00,53.4,53.42,53.18,53.23,206880.0,48.929,48.9474,48.7275,48.7733,206880.0
2019-09-12 11:30:00,53.24,53.29,53.21,53.21,107186.0,48.7824,48.8282,48.7549,48.7549,107186.0
2019-09-12 11:35:00,53.22,53.25,53.15,53.19,174322.0,48.7641,48.7916,48.7,48.7366,174322.0
2019-09-12 11:40:00,53.19,53.26,53.17,53.21,131107.0,48.7366,48.8008,48.7183,48.7549,131107.0
2019-09-12 11:45:00,53.21,53.27,53.2,53.23,91304.0,48.7549,48.8099,48.7458,48.7733,91304.0
2019-09-12 11:50:00,53.23,53.37,53.21,53.32,135391.0,48.7733,48.9015,48.7549,48.8557,135391.0
2019-09-12 11:55:00,53.32,53.35,53.27,53.34,111857.0,48.8557,48.8832,48.8099,48.8741,111857.0
2019-09-12 12:00:00,53.33,53.38,53.26,53.27,159459.0,48.8649,48.9107,48.8008,48.8099,159459.0
2019-09-12 12:05:00,53.27,53.34,53.24,53.3,163931.0,48.8099,48.8741,48.7824,48.8374,163931.0
2019-09-12 12:10:00,53.31,53.38,53.29,53.32,143375.0,48.8466,48.9107,48.8282,48.8557,143375.0
2019-09-12 12:15:00,53.32,53.32,53.17,53.22,199577.0,48.8557,48.8557,48.7183,48.7641,199577.0
2019-09-12 12:20:00,53.22,53.33,53.21,53.26,142404.0,48.7641,48.8649,48.7549,48.8008,142404.0
2019-09-12 12:25:00,53.26,53.42,53.26,53.38,121880.0,48.8008,48.9474,48.8008,48.9107,121880.0
2019-09-12 12:30:00,53.38,53.49,53.32,53.45,133719.0,48.9107,49.0115,48.8557,48.9748,133719.0
2019-09-12 12:35:00,53.45,53.56,53.43,53.55,146764.0,48.9748,49.0756,48.9565,49.0665,146764.0
2019-09-12 12:40:00,53.54,53.68,53.54,53.6,172501.0,49.0573,49.1856,49.0573,49.1123,172501.0
2019-09-12 12:45:00,53.6,53.88,53.6,53.82,305646.0,49.1123,49.3688,49.1123,49.3139,305646.0
2019-09-12 12:50:00,53.82,53.87,53.8,53.84,146411.0,49.3139,49.3597,49.2955,49.3322,146411.0
2019-09-12 12:55:00,53.84,53.98,53.82,53.97,261024.0,49.3322,49.4605,49.3139,49.4513,261024.0
2019-09-12 13:00:00,53.98,54.07,53.94,54.0,268490.0,49.4605,49.5429,49.4238,49.4788,268490.0
2019-09-12 13:05:00,54.0,54.06,53.94,53.95,187829.0,49.4788,49.5338,49.4238,49.433,187829.0
2019-09-12 13:10:00,53.95,53.98,53.88,53.9,93741.0,49.433,49.4605,49.3688,49.3872,93741.0
2019-09-12 13:15:00,53.89,53.97,53.88,53.94,135185.0,49.378,49.4513,49.3688,49.4238,135185.0
2019-09-12 13:20:00,53.94,54.12,53.93,54.1,228173.0,49.4238,49.5887,49.4147,49.5704,228173.0
2019-09-12 13:25:00,54.11,54.17,54.05,54.16,172853.0,49.5796,49.6346,49.5246,49.6254,172853.0
2019-09-12 13:30:00,54.16,54.21,54.14,54.16,167287.0,49.6254,49.6712,49.6071,49.6254,167287.0
2019-09-12 13:35:00,54.15,54.29,54.14,54.15,258398.0,49.6162,49.7445,49.6071,49.6162,258398.0
2019-09-12 13:40:00,54.14,54.21,54.14,54.2,245626.0,49.6071,49.6712,49.6071,49.6621,245626.0
2019-09-12 13:45:00,54.2,54.23,54.16,54.18,154188.0,49.6621,49.6895,49.6254,49.6437,154188.0
2019-09-12 13:50:00,54.19,54.34,54.17,54.28,189592.0,49.6529,49.7903,49.6346,49.7354,189592.0
2019-09-12 13:55:00,54.28,54.28,54.13,54.18,213238.0,49.7354,49.7354,49.5979,49.6437,213238.0
2019-09-12 14:00:00,54.19,54.19,54.09,54.13,143629.0,49.6529,49.6529,49.5613,49.5979,143629.0
2019-09-12 14:05:00,54.12,54.13,54.08,54.13,109364.0,49.5887,49.5979,49.5521,49.5979,109364.0
2019-09-12 14:10:00,54.12,54.22,54.11,54.2,225406.0,49.5887,49.6804,49.5796,49.6621,225406.0
2019-09-12 14:15:00,54.19,54.22,54.15,54.18,124766.0,49.6529,49.6804,49.6162,49.6437,124766.0
2019-09-12 14:20:00,54.18,54.19,54.1,54.13,160546.0,49.6437,49.6529,49.5704,49.5979,160546.0
2019-09-12 14:25:00,54.14,54.15,54.11,54.14,86264.0,49.6071,49.6162,49.5796,49.6071,86264.0
2019-09-12 14:30:00,54.14,54.16,54.1,54.12,132497.0,49.6071,49.6254,49.5704,49.5887,132497.0
2019-09-12 14:35:00,54.11,54.12,53.96,53.97,138265.0,49.5796,49.5887,49.4421,49.4513,138265.0
2019-09-12 14:40:00,53.98,54.01,53.91,53.96,152454.0,49.4605,49.488,49.3963,49.4421,152454.0
2019-09-12 14:45:00,53.97,53.98,53.86,53.9,175417.0,49.4513,49.4605,49.3505,49.3872,175417.0
2019-09-12 14:50:00,53.89,53.91,53.74,53.8,265112.0,49.378,49.3963,49.2406,49.2955,265112.0
2019-09-12 14:55:00,53.8,53.87,53.73,53.85,255844.0,49.2955,49.3597,49.2314,49.3414,255844.0
2019-09-12 15:00:00,53.85,53.86,53.78,53.82,237867.0,49.3414,49.3505,49.2772,49.3139,237867.0
2019-09-12 15:05:00,53.82,53.97,53.81,53.97,295673.0,49.3139,49.4513,49.3047,49.4513,295673.0
2019-09-12 15:10:00,53.97,53.98,53.84,53.9,158517.0,49.4513,49.4605,49.3322,49.3872,158517.0
2019-09-12 15:15:00,53.89,53.95,53.88,53.92,196672.0,49.378,49.433,49.3688,49.4055,196672.0
2019-09-12 15:20:00,53.93,53.95,53.9,53.9,160708.0,49.4147,49.433,49.3872,49.3872,160708.0
2019-09-12 15:25:00,53.9,53.93,53.82,53.82,177666.0,49.3872,49.4147,49.3139,49.3139,177666.0
2019-09-12 15:30:00,53.82,53.89,53.81,53.82,244173.0,49.3139,49.378,49.3047,49.3139,244173.0
2019-09-12 15:35:00,53.81,53.98,53.81,53.94,285171.0,49.3047,49.4605,49.3047,49.4238,285171.0
2019-09-12 15:40:00,53.94,53.95,53.83,53.87,332042.0,49.4238,49.433,49.323,49.3597,332042.0
2019-09-12 15:45:00,53.87,53.87,53.73,53.73,324199.0,49.3597,49.3597,49.2314,49.2314,324199.0
2019-09-12 15:50:00,53.73,53.84,53.72,53.81,420585.0,49.2314,49.3322,49.2222,49.3047,420585.0
2019-09-12 15:55:00,53.8,53.91,53.76,53.91,997053.0,49.2955,49.3963,49.2589,49.3963,997053.0
2019-09-13 09:30:00,54.0,54.72,53.99,54.18,498918.0,49.4788,50.1385,49.4696,49.6437,498918.0
2019-09-13 09:35:00,54.21,54.38,54.17,54.28,201893.0,49.6712,49.827,49.6346,49.7354,201893.0
2019-09-13 09:40:00,54.27,54.3,53.9,53.91,138961.0,49.7262,49.7537,49.3872,49.3963,138961.0
2019-09-13 09:45:00,53.92,53.96,53.74,53.78,206406.0,49.4055,49.4421,49.2406,49.2772,206406.0
2019-09-13 09:50:00,53.78,53.93,53.75,53.85,172631.0,49.2772,49.4147,49.2497,49.3414,172631.0
2019-09-13 09:55:00,53.85,53.85,53.51,53.6,188322.0,49.3414,49.3414,49.0298,49.1123,188322.0
2019-09-13 10:00:00,53.59,53.6,53.33,53.48,199345.0,49.1031,49.1123,48.8649,49.0023,199345.0
2019-09-13 10:05:00,53.48,53.61,53.48,53.55,250863.0,49.0023,49.1214,49.0023,49.0665,250863.0
2019-09-13 10:10:00,53.54,53.57,53.45,53.51,145508.0,49.0573,49.0848,48.9748,49.0298,145508.0
2019-09-13 10:15:00,53.5,53.6,53.46,53.58,170794.0,49.0207,49.1123,48.984,49.094,170794.0
2019-09-13 10:20:00,53.58,53.67,53.54,53.67,140889.0,49.094,49.1764,49.0573,49.1764,140889.0
2019-09-13 10:25:00,53.67,53.73,53.52,53.53,182896.0,49.1764,49.2314,49.039,49.0481,182896.0
2019-09-13 10:30:00,53.53,53.73,53.53,53.66,209099.0,49.0481,49.2314,49.0481,49.1673,209099.0
2019-09-13 10:35:00,53.66,53.83,53.61,53.8,165235.0,49.1673,49.323,49.1214,49.2955,165235.0
2019-09-13 10:40:00,53.8,53.89,53.75,53.88,155781.0,49.2955,49.378,49.2497,49.3688,155781.0
2019-09-13 10:45:00,53.87,53.96,53.85,53.86,197873.0,49.3597,49.4421,49.3414,49.3505,197873.0
2019-09-13 10:50:00,53.86,53.88,53.81,53.84,119654.0,49.3505,49.3688,49.3047,49.3322,119654.0
2019-09-13 10:55:00,53.84,53.85,53.74,53.75,128495.0,49.3322,49.3414,49.2406,49.2497,128495.0
2019-09-13 11:00:00,53.75,53.75,53.6,53.63,176394.0,49.2497,49.2497,49.1123,49.1398,176394.0
2019-09-13 11:05:00,53.62,53.77,53.6,53.76,137114.0,49.1306,49.2681,49.1123,49.2589,137114.0
2019-09-13 11:10:00,53.76,53.83,53.73,53.74,150783.0,49.2589,49.323,49.2314,49.2406,150783.0
2019-09-13 11:15:00,53.73,53.81,53.71,53.8,151390.0,49.2314,49.3047,49.2131,49.2955,151390.0
2019-09-13 11:20:00,53.79,53.79,53.7,53.75,157410.0,49.2864,49.2864,49.2039,49.2497,157410.0
2019-09-13 11:25:00,53.75,53.77,53.61,53.63,150259.0,49.2497,49.2681,49.1214,49.1398,150259.0
2019-09-13 11:30:00,53.62,53.68,53.53,53.54,108561.0,49.1306,49.1856,49.0481,49.0573,108561.0
2019-09-13 11:35:00,53.54,53.62,53.54,53.62,124127.0,49.0573,49.1306,49.0573,49.1306,124127.0
2019-09-13 11:40:00,53.62,53.68,53.59,53.63,100905.0,49.1306,49.1856,49.1031,49.1398,100905.0
2019-09-13 11:45:00,53.62,53.67,53.58,53.66,138641.0,49.1306,49.1764,49.094,49.1673,138641.0
2019-09-13 11:50:00,53.66,53.66,53.6,53.63,100726.0,49.1673,49.1673,49.1123,49.1398,100726.0
2019-09-13 11:55:00,53.63,53.65,53.59,53.6,82883.0,49.1398,49.1581,49.1031,49.1123,82883.0
2019-09-13 12:00:00,53.59,53.7,53.58,53.69,108693.0,49.1031,49.2039,49.094,49.1948,108693.0
2019-09-13 12:05:00,53.69,53.73,53.67,53.68,69822.0,49.1948,49.2314,49.1764,49.1856,69822.0
2019-09-13 12:10:00,53.68,53.71,53.62,53.65,99039.0,49.1856,49.2131,49.1306,49.1581,99039.0
2019-09-13 12:15:00,53.64,53.67,53.6,53.66,103861.0,49.1489,49.1764,49.1123,49.1673,103861.0
2019-09-13 12:20:00,53.65,53.68,53.59,53.6,81195.0,49.1581,49.1856,49.1031,49.1123,81195.0
2019-09-13 12:25:00,53.59,53.61,53.51,53.55,113250.0,49.1031,49.1214,49.0298,49.0665,113250.0
2019-09-13 12:30:00,53.54,53.57,53.52,53.55,61766.0,49.0573,49.0848,49.039,49.0665,61766.0
2019-09-13 12:35:00,53.55,53.61,53.55,53.61,65084.0,49.0665,49.1214,49.0665,49.1214,65084.0
2019-09-13 12:40:00,53.6,53.61,53.57,53.61,64254.0,49.1123,49.1214,49.0848,49.1214,64254.0
2019-09-13 12:45:00,53.61,53.62,53.56,53.58,66998.0,49.1214,49.1306,49.0756,49.094,66998.0
2019-09-13 12:50:00,53.58,53.61,53.54,53.59,120624.0,49.094,49.1214,49.0573,49.1031,120624.0
2019-09-13 12:55:00,53.59,53.6,53.55,53.6,69177.0,49.1031,49.1123,49.0665,49.1123,69177.0
2019-09-13 13:00:00,53.6,53.61,53.57,53.57,66821.0,49.1123,49.1214,49.0848,49.0848,66821.0
2019-09-13 13:05:00,53.57,53.61,53.56,53.6,98745.0,49.0848,49.1214,49.0756,49.1123,98745.0
2019-09-13 13:10:00,53.6,53.68,53.6,53.65,76403.0,49.1123,49.1856,49.1123,49.1581,76403.0
2019-09-13 13:15:00,53.65,53.72,53.65,53.69,113168.0,49.1581,49.2222,49.1581,49.1948,113168.0
2019-09-13 13:20:00,53.69,53.7,53.64,53.68,74138.0,49.1948,49.2039,49.1489,49.1856,74138.0
2019-09-13 13:25:00,53.67,53.71,53.65,53.66,81903.0,49.1764,49.2131,49.1581,49.1673,81903.0
2019-09-13 13:30:00,53.66,53.68,53.64,53.65,49106.0,49.1673,49.1856,49.1489,49.1581,49106.0
2019-09-13 13:35:00,53.65,53.67,53.59,53.66,126815.0,49.1581,49.1764,49.1031,49.1673,126815.0
2019-09-13 13:40:00,53.65,53.67,53.59,53.61,80114.0,49.1581,49.1764,49.1031,49.1214,80114.0
2019-09-13 13:45:00,53.61,53.73,53.59,53.73,76742.0,49.1214,49.2314,49.1031,49.2314,76742.0
2019-09-13 13:50:00,53.73,53.77,53.71,53.77,83958.0,49.2314,49.2681,49.2131,49.2681,83958.0
2019-09-13 13:55:00,53.76,53.77,53.69,53.7,83303.0,49.2589,49.2681,49.1948,49.2039,83303.0
2019-09-13 14:00:00,53.71,53.76,53.7,53.73,74712.0,49.2131,49.2589,49.2039,49.2314,74712.0
2019-09-13 14:05:00,53.73,53.78,53.71,53.77,95610.0,49.2314,49.2772,49.2131,49.2681,95610.0
2019-09-13 14:10:00,53.78,53.78,53.74,53.76,67198.0,49.2772,49.2772,49.2406,49.2589,67198.0
2019-09-13 14:15:00,53.75,53.77,53.73,53.74,80665.0,49.2497,49.2681,49.2314,49.2406,80665.0
2019-09-13 14:20:00,53.73,53.78,53.7,53.77,105491.0,49.2314,49.2772,49.2039,49.2681,105491.0
2019-09-13 14:25:00,53.77,53.77,53.7,53.73,80739.0,49.2681,49.2681,49.2039,49.2314,80739.0
2019-09-13 14:30:00,53.73,53.74,53.68,53.71,69096.0,49.2314,49.2406,49.1856,49.2131,69096.0
2019-09-13 14:35:00,53.7,53.74,53.69,53.73,75503.0,49.2039,49.2406,49.1948,49.2314,75503.0
2019-09-13 14:40:00,53.72,53.82,53.71,53.81,104818.0,49.2222,49.3139,49.2131,49.3047,104818.0
2019-09-13 14:45:00,53.8,53.8,53.7,53.71,89269.0,49.2955,49.2955,49.2039,49.2131,89269.0
2019-09-13 14:50:00,53.71,53.76,53.69,53.76,99804.0,49.2131,49.2589,49.1948,49.2589,99804.0
2019-09-13 14:55:00,53.76,53.8,53.74,53.76,100494.0,49.2589,49.2955,49.2406,49.2589,100494.0
2019-09-13 15:00:00,53.77,53.77,53.71,53.74,136095.0,49.2681,49.2681,49.2131,49.2406,136095.0
2019-09-13 15:05:00,53.75,53.76,53.7,53.71,125561.0,49.2497,49.2589,49.2039,49.2131,125561.0
2019-09-13 15:10:00,53.71,53.76,53.7,53.72,123065.0,49.2131,49.2589,49.2039,49.2222,123065.0
2019-09-13 15:15:00,53.72,53.74,53.68,53.73,132022.0,49.2222,49.2406,49.1856,49.2314,132022.0
2019-09-13 15:20:00,53.73,53.82,53.71,53.82,138398.0,49.2314,49.3139,49.2131,49.3139,138398.0
2019-09-13 15:25:00,53.82,53.87,53.78,53.78,148028.0,49.3139,49.3597,49.2772,49.2772,148028.0
2019-09-13 15:30:00,53.79,53.79,53.72,53.78,154911.0,49.2864,49.2864,49.2222,49.2772,154911.0
2019-09-13 15:35:00,53.78,53.82,53.74,53.77,230311.0,49.2772,49.3139,49.2406,49.2681,230311.0
2019-09-13 15:40:00,53.77,53.79,53.71,53.79,330946.0,49.2681,49.2864,49.2131,49.2864,330946.0
2019-09-13 15:45:00,53.79,53.85,53.79,53.84,203122.0,49.2864,49.3414,49.2864,49.3322,203122.0
2019-09-13 15:50:00,53.85,53.88,53.79,53.83,368136.0,49.3414,49.3688,49.2864,49.323,368136.0
2019-09-13 15:55:00,53.83,53.87,53.74,53.76,749048.0,49.323,49.3597,49.2406,49.2589,749048.0
2019-09-16 09:30:00,53.4,53.57,53.31,53.37,231162.0,48.929,49.0848,48.8466,48.9015,231162.0
2019-09-16 09:35:00,53.35,53.41,53.2,53.25,147995.0,48.8832,48.9382,48.7458,48.7916,147995.0
2019-09-16 09:40:00,53.25,53.35,53.21,53.22,151223.0,48.7916,48.8832,48.7549,48.7641,151223.0
2019-09-16 09:45:00,53.23,53.23,53.01,53.05,545873.0,48.7733,48.7733,48.5717,48.6083,545873.0
2019-09-16 09:50:00,53.05,53.24,53.04,53.11,174656.0,48.6083,48.7824,48.5992,48.6633,174656.0
2019-09-16 09:55:00,53.11,53.16,53.07,53.12,133967.0,48.6633,48.7091,48.6267,48.6725,133967.0
2019-09-16 10:00:00,53.12,53.15,53.02,53.05,169040.0,48.6725,48.7,48.5808,48.6083,169040.0
2019-09-16 10:05:00,53.05,53.21,53.04,53.21,211977.0,48.6083,48.7549,48.5992,48.7549,211977.0
2019-09-16 10:10:00,53.21,53.22,53.09,53.11,137130.0,48.7549,48.7641,48.645,48.6633,137130.0
2019-09-16 10:15:00,53.11,53.18,53.09,53.1,125387.0,48.6633,48.7275,48.645,48.6541,125387.0
2019-09-16 10:20:00,53.11,53.2,53.09,53.15,141199.0,48.6633,48.7458,48.645,48.7,141199.0
2019-09-16 10:25:00,53.16,53.19,53.13,53.15,128509.0,48.7091,48.7366,48.6816,48.7,128509.0
2019-09-16 10:30:00,53.15,53.17,53.04,53.15,126408.0,48.7,48.7183,48.5992,48.7,126408.0
2019-09-16 10:35:00,53.14,53.15,53.07,53.09,113927.0,48.6908,48.7,48.6267,48.645,113927.0
2019-09-16 10:40:00,53.09,53.15,53.06,53.12,111983.0,48.645,48.7,48.6175,48.6725,111983.0
2019-09-16 10:45:00,53.13,53.15,53.09,53.11,106771.0,48.6816,48.7,48.645,48.6633,106771.0
2019-09-16 10:50:00,53.11,53.15,53.06,53.1,129351.0,48.6633,48.7,48.6175,48.6541,129351.0
2019-09-16 10:55:00,53.1,53.15,53.07,53.09,124288.0,48.6541,48.7,48.6267,48.645,124288.0
2019-09-16 11:00:00,53.09,53.1,52.97,53.04,162320.0,48.645,48.6541,48.535,48.5992,162320.0
2019-09-16 11:05:00,53.04,53.15,53.03,53.13,118432.0,48.5992,48.7,48.59,48.6816,118432.0
2019-09-16 11:10:00,53.14,53.19,53.13,53.16,98364.0,48.6908,48.7366,48.6816,48.7091,98364.0
2019-09-16 11:15:00,53.15,53.17,53.1,53.11,89190.0,48.7,48.7183,48.6541,48.6633,89190.0
2019-09-16 11:20:00,53.12,53.12,52.96,53.03,199995.0,48.6725,48.6725,48.5259,48.59,199995.0
2019-09-16 11:25:00,53.03,53.14,53.03,53.1,137889.0,48.59,48.6908,48.59,48.6541,137889.0
2019-09-16 11:30:00,53.1,53.12,53.06,53.06,94826.0,48.6541,48.6725,48.6175,48.6175,94826.0
2019-09-16 11:35:00,53.06,53.09,53.04,53.08,74395.0,48.6175,48.645,48.5992,48.6358,74395.0
2019-09-16 11:40:00,53.07,53.11,53.05,53.07,123998.0,48.6267,48.6633,48.6083,48.6267,123998.0
2019-09-16 11:45:00,53.08,53.08,53.0,53.01,84935.0,48.6358,48.6358,48.5625,48.5717,84935.0
2019-09-16 11:50:00,53.01,53.01,52.97,52.98,79351.0,48.5717,48.5717,48.535,48.5442,79351.0
2019-09-16 11:55:00,52.98,53.0,52.82,52.85,190015.0,48.5442,48.5625,48.3976,48.4251,190015.0
2019-09-16 12:00:00,52.85,52.87,52.81,52.83,126651.0,48.4251,48.4434,48.3884,48.4068,126651.0
2019-09-16 12:05:00,52.82,52.92,52.81,52.85,108151.0,48.3976,48.4892,48.3884,48.4251,108151.0
2019-09-16 12:10:00,52.86,52.93,52.85,52.88,81653.0,48.4342,48.4984,48.4251,48.4526,81653.0
2019-09-16 12:15:00,52.87,52.9,52.83,52.85,105731.0,48.4434,48.4709,48.4068,48.4251,105731.0
2019-09-16 12:20:00,52.85,52.85,52.79,52.8,119871.0,48.4251,48.4251,48.3701,48.3793,119871.0
2019-09-16 12:25:00,52.81,52.93,52.8,52.91,98662.0,48.3884,48.4984,48.3793,48.4801,98662.0
2019-09-16 12:30:00,52.91,52.92,52.86,52.86,62850.0,48.4801,48.4892,48.4342,48.4342,62850.0
2019-09-16 12:35:00,52.86,52.89,52.84,52.89,99268.0,48.4342,48.4617,48.4159,48.4617,99268.0
2019-09-16 12:40:00,52.9,52.92,52.83,52.87,82672.0,48.4709,48.4892,48.4068,48.4434,82672.0
2019-09-16 12:45:00,52.87,52.93,52.86,52.93,63920.0,48.4434,48.4984,48.4342,48.4984,63920.0
2019-09-16 12:50:00,52.93,52.98,52.91,52.96,108650.0,48.4984,48.5442,48.4801,48.5259,108650.0
2019-09-16 12:55:00,52.96,52.97,52.92,52.95,63266.0,48.5259,48.535,48.4892,48.5167,63266.0
2019-09-16 13:00:00,52.96,52.97,52.93,52.95,73006.0,48.5259,48.535,48.4984,48.5167,73006.0
2019-09-16 13:05:00,52.96,52.98,52.94,52.98,62070.0,48.5259,48.5442,48.5075,48.5442,62070.0
2019-09-16 13:10:00,52.98,52.98,52.94,52.97,58667.0,48.5442,48.5442,48.5075,48.535,58667.0
2019-09-16 13:15:00,52.96,52.99,52.95,52.96,74444.0,48.5259,48.5534,48.5167,48.5259,74444.0
2019-09-16 13:20:00,52.97,53.0,52.96,52.98,61562.0,48.535,48.5625,48.5259,48.5442,61562.0
2019-09-16 13:25:00,52.97,53.0,52.96,52.97,100297.0,48.535,48.5625,48.5259,48.535,100297.0
2019-09-16 13:30:00,52.98,52.98,52.89,52.9,75183.0,48.5442,48.5442,48.4617,48.4709,75183.0
2019-09-16 13:35:00,52.9,52.91,52.84,52.88,101070.0,48.4709,48.4801,48.4159,48.4526,101070.0
2019-09-16 13:40:00,52.88,52.94,52.87,52.93,81140.0,48.4526,48.5075,48.4434,48.4984,81140.0
2019-09-16 13:45:00,52.92,52.96,52.91,52.96,64783.0,48.4892,48.5259,48.4801,48.5259,64783.0
2019-09-16 13:50:00,52.97,53.0,52.93,52.98,89874.0,48.535,48.5625,48.4984,48.5442,89874.0
2019-09-16 13:55:00,52.98,53.0,52.97,52.97,74855.0,48.5442,48.5625,48.535,48.535,74855.0
2019-09-16 14:00:00,52.98,53.04,52.96,52.99,135221.0,48.5442,48.5992,48.5259,48.5534,135221.0
2019-09-16 14:05:00,53.0,53.01,52.94,52.95,97318.0,48.5625,48.5717,48.5075,48.5167,97318.0
2019-09-16 14:10:00,52.95,52.98,52.94,52.96,99707.0,48.5167,48.5442,48.5075,48.5259,99707.0
2019-09-16 14:15:00,52.95,52.96,52.91,52.96,101724.0,48.5167,48.5259,48.4801,48.5259,101724.0
2019-09-16 14:20:00,52.96,53.01,52.95,52.98,96118.0,48.5259,48.5717,48.5167,48.5442,96118.0
2019-09-16 14:25:00,52.98,53.05,52.98,53.02,109683.0,48.5442,48.6083,48.5442,48.5808,109683.0
2019-09-16 14:30:00,53.03,53.03,52.98,53.0,114258.0,48.59,48.59,48.5442,48.5625,114258.0
2019-09-16 14:35:00,53.0,53.01,52.96,53.0,100443.0,48.5625,48.5717,48.5259,48.5625,100443.0
2019-09-16 14:40:00,52.99,53.02,52.97,52.99,144214.0,48.5534,48.5808,48.535,48.5534,144214.0
2019-09-16 14:45:00,52.99,53.01,52.91,52.91,104550.0,48.5534,48.5717,48.4801,48.4801,104550.0
2019-09-16 14:50:00,52.92,52.98,52.92,52.96,110901.0,48.4892,48.5442,48.4892,48.5259,110901.0
2019-09-16 14:55:00,52.95,52.98,52.93,52.96,125214.0,48.5167,48.5442,48.4984,48.5259,125214.0
2019-09-16 15:00:00,52.97,53.0,52.94,52.94,167562.0,48.535,48.5625,48.5075,48.5075,167562.0
2019-09-16 15:05:00,52.95,52.95,52.92,52.94,145229.0,48.5167,48.5167,48.4892,48.5075,145229.0
2019-09-16 15:10:00,52.94,53.1,52.93,53.09,178340.0,48.5075,48.6541,48.4984,48.645,178340.0
2019-09-16 15:15:00,53.08,53.1,53.04,53.05,147456.0,48.6358,48.6541,48.5992,48.6083,147456.0
2019-09-16 15:20:00,53.05,53.08,53.0,53.02,150714.0,48.6083,48.6358,48.5625,48.5808,150714.0
2019-09-16 15:25:00,53.02,53.07,53.0,53.03,180504.0,48.5808,48.6267,48.5625,48.59,180504.0
2019-09-16 15:30:00,53.02,53.1,53.02,53.08,261867.0,48.5808,48.6541,48.5808,48.6358,261867.0
2019-09-16 15:35:00,53.09,53.14,53.05,53.08,208368.0,48.645,48.6908,48.6083,48.6358,208368.0
2019-09-16 15:40:00,53.08,53.12,53.04,53.11,318313.0,48.6358,48.6725,48.5992,48.6633,318313.0
2019-09-16 15:45:00,53.12,53.14,53.03,53.04,255696.0,48.6725,48.6908,48.59,48.5992,255696.0
2019-09-16 15:50:00,53.03,53.06,52.98,53.05,416780.0,48.59,48.6175,48.5442,48.6083,416780.0
2019-09-16 15:55:00,53.05,53.16,53.02,53.12,957012.0,48.6083,48.7091,48.5808,48.6725,957012.0
2019-09-17 09:30:00,53.18,53.2,52.87,52.98,184496.0,48.7275,48.7458,48.4434,48.5442,184496.0
2019-09-17 09:35:00,52.98,53.04,52.81,52.96,102455.0,48.5442,48.5992,48.3884,48.5259,102455.0
2019-09-17 09:40:00,52.98,53.03,52.87,52.88,149318.0,48.5442,48.59,48.4434,48.4526,149318.0
2019-09-17 09:45:00,52.89,52.97,52.87,52.95,69788.0,48.4617,48.535,48.4434,48.5167,69788.0
2019-09-17 09:50:00,52.96,52.98,52.86,52.9,225985.0,48.5259,48.5442,48.4342,48.4709,225985.0
2019-09-17 09:55:00,52.9,52.94,52.76,52.76,110230.0,48.4709,48.5075,48.3426,48.3426,110230.0
2019-09-17 10:00:00,52.77,52.78,52.62,52.66,167627.0,48.3518,48.3609,48.2143,48.251,167627.0
2019-09-17 10:05:00,52.65,52.66,52.61,52.64,86740.0,48.2418,48.251,48.2052,48.2327,86740.0
2019-09-17 10:10:00,52.63,52.67,52.6,52.63,129194.0,48.2235,48.2602,48.196,48.2235,129194.0
2019-09-17 10:15:00,52.63,52.65,52.55,52.56,245813.0,48.2235,48.2418,48.1502,48.1594,245813.0
2019-09-17 10:20:00,52.56,52.57,52.42,52.44,181669.0,48.1594,48.1685,48.0311,48.0494,181669.0
2019-09-17 10:25:00,52.45,52.49,52.36,52.48,150890.0,48.0586,48.0952,47.9761,48.0861,150890.0
2019-09-17 10:30:00,52.49,52.65,52.48,52.61,131267.0,48.0952,48.2418,48.0861,48.2052,131267.0
2019-09-17 10:35:00,52.6,52.61,52.52,52.57,126366.0,48.196,48.2052,48.1227,48.1685,126366.0
2019-09-17 10:40:00,52.57,52.58,52.44,52.45,116530.0,48.1685,48.1777,48.0494,48.0586,116530.0
2019-09-17 10:45:00,52.45,52.49,52.4,52.41,107662.0,48.0586,48.0952,48.0128,48.0219,107662.0
2019-09-17 10:50:00,52.41,52.44,52.35,52.37,110544.0,48.0219,48.0494,47.9669,47.9853,110544.0
2019-09-17 10:55:00,52.38,52.54,52.37,52.52,143681.0,47.9944,48.141,47.9853,48.1227,143681.0
2019-09-17 11:00:00,52.52,52.73,52.52,52.66,190482.0,48.1227,48.3151,48.1227,48.251,190482.0
2019-09-17 11:05:00,52.66,52.71,52.61,52.63,68741.0,48.251,48.2968,48.2052,48.2235,68741.0
2019-09-17 11:10:00,52.63,52.7,52.61,52.69,78352.0,48.2235,48.2876,48.2052,48.2785,78352.0
2019-09-17 11:15:00,52.69,52.73,52.66,52.66,75131.0,48.2785,48.3151,48.251,48.251,75131.0
2019-09-17 11:20:00,52.66,52.75,52.66,52.73,99886.0,48.251,48.3335,48.251,48.3151,99886.0
2019-09-17 11:25:00,52.73,52.73,52.61,52.62,172216.0,48.3151,48.3151,48.2052,48.2143,172216.0
2019-09-17 11:30:00,52.62,52.67,52.6,52.66,95478.0,48.2143,48.2602,48.196,48.251,95478.0
2019-09-17 11:35:00,52.67,52.74,52.65,52.73,77133.0,48.2602,48.3243,48.2418,48.3151,77133.0
2019-09-17 11:40:00,52.74,52.74,52.69,52.72,69366.0,48.3243,48.3243,48.2785,48.306,69366.0
2019-09-17 11:45:00,52.72,52.73,52.67,52.68,69394.0,48.306,48.3151,48.2602,48.2693,69394.0
2019-09-17 11:50:00,52.68,52.7,52.65,52.7,69380.0,48.2693,48.2876,48.2418,48.2876,69380.0
2019-09-17 11:55:00,52.7,52.72,52.64,52.68,78968.0,48.2876,48.306,48.2327,48.2693,78968.0
2019-09-17 12:00:00,52.69,52.71,52.67,52.67,66591.0,48.2785,48.2968,48.2602,48.2602,66591.0
2019-09-17 12:05:00,52.67,52.7,52.59,52.61,99718.0,48.2602,48.2876,48.1868,48.2052,99718.0
2019-09-17 12:10:00,52.61,52.64,52.58,52.59,47693.0,48.2052,48.2327,48.1777,48.1868,47693.0
2019-09-17 12:15:00,52.59,52.64,52.59,52.61,77024.0,48.1868,48.2327,48.1868,48.2052,77024.0
2019-09-17 12:20:00,52.6,52.62,52.56,52.6,66332.0,48.196,48.2143,48.1594,48.196,66332.0
2019-09-17 12:25:00,52.59,52.61,52.57,52.59,84228.0,48.1868,48.2052,48.1685,48.1868,84228.0
2019-09-17 12:30:00,52.59,52.59,52.51,52.52,82641.0,48.1868,48.1868,48.1135,48.1227,82641.0
2019-09-17 12:35:00,52.53,52.54,52.5,52.53,100161.0,48.1319,48.141,48.1044,48.1319,100161.0
2019-09-17 12:40:00,52.53,52.58,52.52,52.55,84698.0,48.1319,48.1777,48.1227,48.1502,84698.0
2019-09-17 12:45:00,52.54,52.55,52.51,52.53,80352.0,48.141,48.1502,48.1135,48.1319,80352.0
2019-09-17 12:50:00,52.53,52.56,52.52,52.53,61099.0,48.1319,48.1594,48.1227,48.1319,61099.0
2019-09-17 12:55:00,52.52,52.58,52.51,52.55,83994.0,48.1227,48.1777,48.1135,48.1502,83994.0
2019-09-17 13:00:00,52.55,52.56,52.51,52.53,62451.0,48.1502,48.1594,48.1135,48.1319,62451.0
2019-09-17 13:05:00,52.53,52.56,52.52,52.54,78415.0,48.1319,48.1594,48.1227,48.141,78415.0
2019-09-17 13:10:00,52.54,52.55,52.52,52.54,55808.0,48.141,48.1502,48.1227,48.141,55808.0
2019-09-17 13:15:00,52.54,52.58,52.53,52.57,61410.0,48.141,48.1777,48.1319,48.1685,61410.0
2019-09-17 13:20:00,52.57,52.59,52.55,52.55,65317.0,48.1685,48.1868,48.1502,48.1502,65317.0
2019-09-17 13:25:00,52.55,52.56,52.53,52.54,61605.0,48.1502,48.1594,48.1319,48.141,61605.0
2019-09-17 13:30:00,52.55,52.57,52.54,52.55,62332.0,48.1502,48.1685,48.141,48.1502,62332.0
2019-09-17 13:35:00,52.55,52.56,52.53,52.55,60177.0,48.1502,48.1594,48.1319,48.1502,60177.0
2019-09-17 13:40:00,52.54,52.56,52.53,52.54,48782.0,48.141,48.1594,48.1319,48.141,48782.0
2019-09-17 13:45:00,52.53,52.6,52.52,52.6,66035.0,48.1319,48.196,48.1227,48.196,66035.0
2019-09-17 13:50:00,52.59,52.64,52.59,52.61,60665.0,48.1868,48.2327,48.1868,48.2052,60665.0
2019-09-17 13:55:00,52.61,52.67,52.58,52.6,102808.0,48.2052,48.2602,48.1777,48.196,102808.0
2019-09-17 14:00:00,52.6,52.67,52.6,52.66,104572.0,48.196,48.2602,48.196,48.251,104572.0
2019-09-17 14:05:00,52.66,52.66,52.6,52.64,79298.0,48.251,48.251,48.196,48.2327,79298.0
2019-09-17 14:10:00,52.64,52.66,52.59,52.61,53247.0,48.2327,48.251,48.1868,48.2052,53247.0
2019-09-17 14:15:00,52.61,52.64,52.59,52.64,76708.0,48.2052,48.2327,48.1868,48.2327,76708.0
2019-09-17 14:20:00,52.64,52.64,52.6,52.6,53320.0,48.2327,48.2327,48.196,48.196,53320.0
2019-09-17 14:25:00,52.61,52.65,52.6,52.64,48287.0,48.2052,48.2418,48.196,48.2327,48287.0
2019-09-17 14:30:00,52.64,52.67,52.63,52.64,71631.0,48.2327,48.2602,48.2235,48.2327,71631.0
2019-09-17 14:35:00,52.64,52.69,52.63,52.66,52777.0,48.2327,48.2785,48.2235,48.251,52777.0
2019-09-17 14:40:00,52.66,52.71,52.66,52.66,67612.0,48.251,48.2968,48.251,48.251,67612.0
2019-09-17 14:45:00,52.67,52.7,52.66,52.69,49823.0,48.2602,48.2876,48.251,48.2785,49823.0
2019-09-17 14:50:00,52.69,52.69,52.66,52.68,68584.0,48.2785,48.2785,48.251,48.2693,68584.0
2019-09-17 14:55:00,52.68,52.68,52.65,52.66,59452.0,48.2693,48.2693,48.2418,48.251,59452.0
2019-09-17 15:00:00,52.67,52.7,52.66,52.67,74579.0,48.2602,48.2876,48.251,48.2602,74579.0
2019-09-17 15:05:00,52.67,52.69,52.67,52.68,61665.0,48.2602,48.2785,48.2602,48.2693,61665.0
2019-09-17 15:10:00,52.68,52.7,52.67,52.69,58891.0,48.2693,48.2876,48.2602,48.2785,58891.0
2019-09-17 15:15:00,52.69,52.7,52.66,52.69,84243.0,48.2785,48.2876,48.251,48.2785,84243.0
2019-09-17 15:20:00,52.7,52.74,52.67,52.72,81980.0,48.2876,48.3243,48.2602,48.306,81980.0
2019-09-17 15:25:00,52.72,52.74,52.71,52.73,79081.0,48.306,48.3243,48.2968,48.3151,79081.0
2019-09-17 15:30:00,52.73,52.81,52.72,52.8,117655.0,48.3151,48.3884,48.306,48.3793,117655.0
2019-09-17 15:35:00,52.8,52.86,52.8,52.86,97973.0,48.3793,48.4342,48.3793,48.4342,97973.0
2019-09-17 15:40:00,52.85,52.87,52.82,52.83,124751.0,48.4251,48.4434,48.3976,48.4068,124751.0
2019-09-17 15:45:00,52.83,52.86,52.81,52.84,174854.0,48.4068,48.4342,48.3884,48.4159,174854.0
2019-09-17 15:50:00,52.84,52.88,52.81,52.88,246342.0,48.4159,48.4526,48.3884,48.4526,246342.0
2019-09-17 15:55:00,52.88,52.91,52.83,52.88,517507.0,48.4526,48.4801,48.4068,48.4526,517507.0
2019-09-18 09:30:00,52.82,52.84,52.56,52.56,198083.0,48.3976,48.4159,48.1594,48.1594,198083.0
2019-09-18 09:35:00,52.58,52.79,52.57,52.76,83831.0,48.1777,48.3701,48.1685,48.3426,83831.0
2019-09-18 09:40:00,52.75,52.77,52.65,52.66,50922.0,48.3335,48.3518,48.2418,48.251,50922.0
2019-09-18 09:45:00,52.66,52.69,52.56,52.57,136106.0,48.251,48.2785,48.1594,48.1685,136106.0
2019-09-18 09:50:00,52.57,52.61,52.46,52.53,118598.0,48.1685,48.2052,48.0677,48.1319,118598.0
2019-09-18 09:55:00,52.52,52.62,52.52,52.55,77274.0,48.1227,48.2143,48.1227,48.1502,77274.0
2019-09-18 10:00:00,52.55,52.58,52.5,52.56,67358.0,48.1502,48.1777,48.1044,48.1594,67358.0
2019-09-18 10:05:00,52.57,52.69,52.55,52.68,94107.0,48.1685,48.2785,48.1502,48.2693,94107.0
2019-09-18 10:10:00,52.67,52.81,52.67,52.79,76664.0,48.2602,48.3884,48.2602,48.3701,76664.0
2019-09-18 10:15:00,52.79,52.8,52.73,52.75,73005.0,48.3701,48.3793,48.3151,48.3335,73005.0
2019-09-18 10:20:00,52.76,52.76,52.65,52.66,45638.0,48.3426,48.3426,48.2418,48.251,45638.0
2019-09-18 10:25:00,52.67,52.71,52.66,52.71,49658.0,48.2602,48.2968,48.251,48.2968,49658.0
2019-09-18 10:30:00,52.7,52.72,52.67,52.69,33827.0,48.2876,48.306,48.2602,48.2785,33827.0
2019-09-18 10:35:00,52.7,52.73,52.67,52.69,69820.0,48.2876,48.3151,48.2602,48.2785,69820.0
2019-09-18 10:40:00,52.69,52.73,52.67,52.68,41704.0,48.2785,48.3151,48.2602,48.2693,41704.0
2019-09-18 10:45:00,52.67,52.68,52.56,52.56,30345.0,48.2602,48.2693,48.1594,48.1594,30345.0
2019-09-18 10:50:00,52.56,52.58,52.5,52.52,78386.0,48.1594,48.1777,48.1044,48.1227,78386.0
2019-09-18 10:55:00,52.52,52.57,52.49,52.57,91702.0,48.1227,48.1685,48.0952,48.1685,91702.0
2019-09-18 11:00:00,52.58,52.6,52.53,52.55,83669.0,48.1777,48.196,48.1319,48.1502,83669.0
2019-09-18 11:05:00,52.55,52.57,52.53,52.55,70661.0,48.1502,48.1685,48.1319,48.1502,70661.0
2019-09-18 11:10:00,52.55,52.57,52.51,52.51,66378.0,48.1502,48.1685,48.1135,48.1135,66378.0
2019-09-18 11:15:00,52.52,52.54,52.47,52.47,68602.0,48.1227,48.141,48.0769,48.0769,68602.0
2019-09-18 11:20:00,52.48,52.52,52.47,52.48,109016.0,48.0861,48.1227,48.0769,48.0861,109016.0
2019-09-18 11:25:00,52.48,52.51,52.45,52.45,42181.0,48.0861,48.1135,48.0586,48.0586,42181.0
2019-09-18 11:30:00,52.46,52.46,52.39,52.41,83536.0,48.0677,48.0677,48.0036,48.0219,83536.0
2019-09-18 11:35:00,52.41,52.43,52.37,52.43,54026.0,48.0219,48.0402,47.9853,48.0402,54026.0
2019-09-18 11:40:00,52.43,52.45,52.4,52.43,52142.0,48.0402,48.0586,48.0128,48.0402,52142.0
2019-09-18 11:45:00,52.43,52.45,52.4,52.45,49326.0,48.0402,48.0586,48.0128,48.0586,49326.0
2019-09-18 11:50:00,52.45,52.46,52.42,52.43,45997.0,48.0586,48.0677,48.0311,48.0402,45997.0
2019-09-18 11:55:00,52.43,52.43,52.36,52.39,46634.0,48.0402,48.0402,47.9761,48.0036,46634.0
2019-09-18 12:00:00,52.39,52.43,52.37,52.37,35520.0,48.0036,48.0402,47.9853,47.9853,35520.0
2019-09-18 12:05:00,52.37,52.41,52.37,52.4,31296.0,47.9853,48.0219,47.9853,48.0128,31296.0
2019-09-18 12:10:00,52.4,52.4,52.36,52.38,33143.0,48.0128,48.0128,47.9761,47.9944,33143.0
2019-09-18 12:15:00,52.38,52.39,52.34,52.34,28405.0,47.9944,48.0036,47.9578,47.9578,28405.0
2019-09-18 12:20:00,52.34,52.39,52.33,52.38,45790.0,47.9578,48.0036,47.9486,47.9944,45790.0
2019-09-18 12:25:00,52.38,52.39,52.35,52.36,18778.0,47.9944,48.0036,47.9669,47.9761,18778.0
2019-09-18 12:30:00,52.36,52.38,52.35,52.37,36339.0,47.9761,47.9944,47.9669,47.9853,36339.0
2019-09-18 12:35:00,52.37,52.38,52.32,52.34,37176.0,47.9853,47.9944,47.9395,47.9578,37176.0
2019-09-18 12:40:00,52.34,52.34,52.3,52.33,39272.0,47.9578,47.9578,47.9211,47.9486,39272.0
2019-09-18 12:45:00,52.32,52.33,52.31,52.31,24270.0,47.9395,47.9486,47.9303,47.9303,24270.0
2019-09-18 12:50:00,52.32,52.32,52.28,52.29,45155.0,47.9395,47.9395,47.9028,47.912,45155.0
2019-09-18 12:55:00,52.29,52.29,52.26,52.27,36524.0,47.912,47.912,47.8845,47.8936,36524.0
2019-09-18 13:00:00,52.28,52.3,52.26,52.27,46691.0,47.9028,47.9211,47.8845,47.8936,46691.0
2019-09-18 13:05:00,52.27,52.27,52.2,52.21,58821.0,47.8936,47.8936,47.8295,47.8387,58821.0
2019-09-18 13:10:00,52.22,52.23,52.13,52.14,82776.0,47.8478,47.857,47.7654,47.7745,82776.0
2019-09-18 13:15:00,52.15,52.17,52.08,52.11,82596.0,47.7837,47.802,47.7195,47.747,82596.0
2019-09-18 13:20:00,52.11,52.14,52.07,52.09,67569.0,47.747,47.7745,47.7104,47.7287,67569.0
2019-09-18 13:25:00,52.09,52.09,52.04,52.07,78485.0,47.7287,47.7287,47.6829,47.7104,78485.0
2019-09-18 13:30:00,52.07,52.1,52.04,52.08,64086.0,47.7104,47.7379,47.6829,47.7195,64086.0
2019-09-18 13:35:00,52.07,52.13,52.04,52.13,100337.0,47.7104,47.7654,47.6829,47.7654,100337.0
2019-09-18 13:40:00,52.12,52.2,52.11,52.2,47184.0,47.7562,47.8295,47.747,47.8295,47184.0
2019-09-18 13:45:00,52.2,52.24,52.17,52.22,49823.0,47.8295,47.8662,47.802,47.8478,49823.0
2019-09-18 13:50:00,52.21,52.24,52.19,52.23,85784.0,47.8387,47.8662,47.8203,47.857,85784.0
2019-09-18 13:55:00,52.22,52.26,52.19,52.23,67679.0,47.8478,47.8845,47.8203,47.857,67679.0
2019-09-18 14:00:00,52.24,52.35,52.07,52.2,113357.0,47.8662,47.9669,47.7104,47.8295,113357.0
2019-09-18 14:05:00,52.2,52.34,52.15,52.15,78649.0,47.8295,47.9578,47.7837,47.7837,78649.0
2019-09-18 14:10:00,52.15,52.16,51.93,51.97,153017.0,47.7837,47.7929,47.5821,47.6188,153017.0
2019-09-18 14:15:00,51.98,52.05,51.91,51.96,108870.0,47.6279,47.6921,47.5638,47.6096,108870.0
2019-09-18 14:20:00,51.95,52.02,51.88,52.0,69296.0,47.6004,47.6646,47.5363,47.6462,69296.0
2019-09-18 14:25:00,51.99,52.0,51.93,51.97,59278.0,47.6371,47.6462,47.5821,47.6188,59278.0
2019-09-18 14:30:00,51.97,52.02,51.89,52.01,77150.0,47.6188,47.6646,47.5455,47.6554,77150.0
2019-09-18 14:35:00,52.0,52.02,51.89,51.94,92216.0,47.6462,47.6646,47.5455,47.5913,92216.0
2019-09-18 14:40:00,51.93,52.02,51.92,51.98,65020.0,47.5821,47.6646,47.5729,47.6279,65020.0
2019-09-18 14:45:00,51.97,51.98,51.85,51.93,86885.0,47.6188,47.6279,47.5088,47.5821,86885.0
2019-09-18 14:50:00,51.92,52.07,51.91,52.05,70147.0,47.5729,47.7104,47.5638,47.6921,70147.0
2019-09-18 14:55:00,52.05,52.07,52.0,52.04,67531.0,47.6921,47.7104,47.6462,47.6829,67531.0
2019-09-18 15:00:00,52.04,52.07,52.0,52.04,95902.0,47.6829,47.7104,47.6462,47.6829,95902.0
2019-09-18 15:05:00,52.04,52.13,52.03,52.1,62678.0,47.6829,47.7654,47.6737,47.7379,62678.0
2019-09-18 15:10:00,52.1,52.15,52.1,52.11,75293.0,47.7379,47.7837,47.7379,47.747,75293.0
2019-09-18 15:15:00,52.11,52.18,52.09,52.18,76764.0,47.747,47.8112,47.7287,47.8112,76764.0
2019-09-18 15:20:00,52.17,52.22,52.17,52.2,119863.0,47.802,47.8478,47.802,47.8295,119863.0
2019-09-18 15:25:00,52.21,52.27,52.2,52.25,117638.0,47.8387,47.8936,47.8295,47.8753,117638.0
2019-09-18 15:30:00,52.26,52.46,52.25,52.46,161096.0,47.8845,48.0677,47.8753,48.0677,161096.0
2019-09-18 15:35:00,52.47,52.5,52.41,52.45,119909.0,48.0769,48.1044,48.0219,48.0586,119909.0
2019-09-18 15:40:00,52.45,52.49,52.42,52.49,137814.0,48.0586,48.0952,48.0311,48.0952,137814.0
2019-09-18 15:45:00,52.49,52.53,52.45,52.49,135536.0,48.0952,48.1319,48.0586,48.0952,135536.0
2019-09-18 15:50:00,52.5,52.5,52.45,52.47,201403.0,48.1044,48.1044,48.0586,48.0769,201403.0
2019-09-18 15:55:00,52.47,52.57,52.46,52.55,449288.0,48.0769,48.1685,48.0677,48.1502,449288.0
2019-09-19 09:30:00,52.39,52.73,52.39,52.64,264538.0,48.0036,48.3151,48.0036,48.2327,264538.0
2019-09-19 09:35:00,52.64,52.84,52.61,52.84,136490.0,48.2327,48.4159,48.2052,48.4159,136490.0
2019-09-19 09:40:00,52.84,52.93,52.81,52.93,168460.0,48.4159,48.4984,48.3884,48.4984,168460.0
2019-09-19 09:45:00,52.94,53.07,52.9,53.05,198997.0,48.5075,48.6267,48.4709,48.6083,198997.0
2019-09-19 09:50:00,53.06,53.13,53.05,53.08,143738.0,48.6175,48.6816,48.6083,48.6358,143738.0
2019-09-19 09:55:00,53.08,53.24,53.08,53.19,183227.0,48.6358,48.7824,48.6358,48.7366,183227.0
2019-09-19 10:00:00,53.18,53.22,53.15,53.19,108874.0,48.7275,48.7641,48.7,48.7366,108874.0
2019-09-19 10:05:00,53.19,53.3,53.18,53.2,181364.0,48.7366,48.8374,48.7275,48.7458,181364.0
2019-09-19 10:10:00,53.21,53.22,53.13,53.16,211733.0,48.7549,48.7641,48.6816,48.7091,211733.0
2019-09-19 10:15:00,53.16,53.22,53.12,53.18,122714.0,48.7091,48.7641,48.6725,48.7275,122714.0
2019-09-19 10:20:00,53.18,53.29,53.17,53.29,133598.0,48.7275,48.8282,48.7183,48.8282,133598.0
2019-09-19 10:25:00,53.28,53.33,53.28,53.3,161907.0,48.8191,48.8649,48.8191,48.8374,161907.0
2019-09-19 10:30:00,53.3,53.49,53.3,53.49,199411.0,48.8374,49.0115,48.8374,49.0115,199411.0
2019-09-19 10:35:00,53.48,53.49,53.42,53.46,123447.0,49.0023,49.0115,48.9474,48.984,123447.0
2019-09-19 10:40:00,53.46,53.53,53.46,53.53,120674.0,48.984,49.0481,48.984,49.0481,120674.0
2019-09-19 10:45:00,53.53,53.55,53.44,53.52,152530.0,49.0481,49.0665,48.9657,49.039,152530.0
2019-09-19 10:50:00,53.52,53.61,53.51,53.61,157039.0,49.039,49.1214,49.0298,49.1214,157039.0
2019-09-19 10:55:00,53.61,53.64,53.55,53.58,414373.0,49.1214,49.1489,49.0665,49.094,414373.0
2019-09-19 11:00:00,53.59,53.6,53.5,53.51,150215.0,49.1031,49.1123,49.0207,49.0298,150215.0
2019-09-19 11:05:00,53.52,53.57,53.5,53.55,58197.0,49.039,49.0848,49.0207,49.0665,58197.0
2019-09-19 11:10:00,53.54,53.55,53.48,53.51,90736.0,49.0573,49.0665,49.0023,49.0298,90736.0
2019-09-19 11:15:00,53.52,53.58,53.48,53.55,82234.0,49.039,49.094,49.0023,49.0665,82234.0
2019-09-19 11:20:00,53.55,53.56,53.5,53.53,109513.0,49.0665,49.0756,49.0207,49.0481,109513.0
2019-09-19 11:25:00,53.52,53.55,53.5,53.55,97481.0,49.039,49.0665,49.0207,49.0665,97481.0
2019-09-19 11:30:00,53.55,53.61,53.54,53.61,255719.0,49.0665,49.1214,49.0573,49.1214,255719.0
2019-09-19 11:35:00,53.61,53.65,53.59,53.6,74776.0,49.1214,49.1581,49.1031,49.1123,74776.0
2019-09-19 11:40:00,53.61,53.65,53.6,53.64,116630.0,49.1214,49.1581,49.1123,49.1489,116630.0
2019-09-19 11:45:00,53.64,53.65,53.61,53.63,87764.0,49.1489,49.1581,49.1214,49.1398,87764.0
2019-09-19 11:50:00,53.62,53.63,53.5,53.52,117232.0,49.1306,49.1398,49.0207,49.039,117232.0
2019-09-19 11:55:00,53.52,53.58,53.51,53.57,97643.0,49.039,49.094,49.0298,49.0848,97643.0
2019-09-19 12:00:00,53.57,53.61,53.55,53.58,66314.0,49.0848,49.1214,49.0665,49.094,66314.0
2019-09-19 12:05:00,53.59,53.59,53.56,53.57,163889.0,49.1031,49.1031,49.0756,49.0848,163889.0
2019-09-19 12:10:00,53.57,53.58,53.51,53.51,87386.0,49.0848,49.094,49.0298,49.0298,87386.0
2019-09-19 12:15:00,53.51,53.52,53.45,53.51,77836.0,49.0298,49.039,48.9748,49.0298,77836.0
2019-09-19 12:20:00,53.51,53.53,53.5,53.52,54590.0,49.0298,49.0481,49.0207,49.039,54590.0
2019-09-19 12:25:00,53.52,53.54,53.47,53.5,287202.0,49.039,49.0573,48.9932,49.0207,287202.0
2019-09-19 12:30:00,53.49,53.54,53.48,53.54,128182.0,49.0115,49.0573,49.0023,49.0573,128182.0
2019-09-19 12:35:00,53.54,53.59,53.5,53.55,162477.0,49.0573,49.1031,49.0207,49.0665,162477.0
2019-09-19 12:40:00,53.55,53.57,53.52,53.54,70861.0,49.0665,49.0848,49.039,49.0573,70861.0
2019-09-19 12:45:00,53.54,53.57,53.53,53.56,36007.0,49.0573,49.0848,49.0481,49.0756,36007.0
2019-09-19 12:50:00,53.55,53.58,53.53,53.57,84885.0,49.0665,49.094,49.0481,49.0848,84885.0
2019-09-19 12:55:00,53.56,53.6,53.55,53.57,46071.0,49.0756,49.1123,49.0665,49.0848,46071.0
2019-09-19 13:00:00,53.57,53.62,53.56,53.62,65074.0,49.0848,49.1306,49.0756,49.1306,65074.0
2019-09-19 13:05:00,53.62,53.64,53.53,53.54,66805.0,49.1306,49.1489,49.0481,49.0573,66805.0
2019-09-19 13:10:00,53.54,53.56,53.52,53.55,55958.0,49.0573,49.0756,49.039,49.0665,55958.0
2019-09-19 13:15:00,53.55,53.56,53.53,53.56,68929.0,49.0665,49.0756,49.0481,49.0756,68929.0
2019-09-19 13:20:00,53.55,53.57,53.53,53.56,45406.0,49.0665,49.0848,49.0481,49.0756,45406.0
2019-09-19 13:25:00,53.55,53.57,53.53,53.54,118715.0,49.0665,49.0848,49.0481,49.0573,118715.0
2019-09-19 13:30:00,53.54,53.54,53.46,53.51,185802.0,49.0573,49.0573,48.984,49.0298,185802.0
2019-09-19 13:35:00,53.51,53.54,53.48,53.54,111342.0,49.0298,49.0573,49.0023,49.0573,111342.0
2019-09-19 13:40:00,53.54,53.56,53.49,53.54,198957.0,49.0573,49.0756,49.0115,49.0573,198957.0
2019-09-19 13:45:00,53.54,53.56,53.51,53.54,42823.0,49.0573,49.0756,49.0298,49.0573,42823.0
2019-09-19 13:50:00,53.54,53.55,53.51,53.53,53322.0,49.0573,49.0665,49.0298,49.0481,53322.0
2019-09-19 13:55:00,53.53,53.54,53.52,53.52,71421.0,49.0481,49.0573,49.039,49.039,71421.0
2019-09-19 14:00:00,53.52,53.53,53.46,53.5,93288.0,49.039,49.0481,48.984,49.0207,93288.0
2019-09-19 14:05:00,53.5,53.5,53.47,53.49,44897.0,49.0207,49.0207,48.9932,49.0115,44897.0
2019-09-19 14:10:00,53.49,53.52,53.48,53.52,39807.0,49.0115,49.039,49.0023,49.039,39807.0
2019-09-19 14:15:00,53.52,53.54,53.51,53.52,79374.0,49.039,49.0573,49.0298,49.039,79374.0
2019-09-19 14:20:00,53.52,53.56,53.52,53.55,150209.0,49.039,49.0756,49.039,49.0665,150209.0
2019-09-19 14:25:00,53.56,53.59,53.55,53.58,67215.0,49.0756,49.1031,49.0665,49.094,67215.0
2019-09-19 14:30:00,53.58,53.6,53.54,53.6,221978.0,49.094,49.1123,49.0573,49.1123,221978.0
2019-09-19 14:35:00,53.6,53.62,53.59,53.61,180761.0,49.1123,49.1306,49.1031,49.1214,180761.0
2019-09-19 14:40:00,53.61,53.62,53.58,53.61,112126.0,49.1214,49.1306,49.094,49.1214,112126.0
2019-09-19 14:45:00,53.6,53.64,53.59,53.64,239349.0,49.1123,49.1489,49.1031,49.1489,239349.0
2019-09-19 14:50:00,53.65,53.66,53.59,53.61,89722.0,49.1581,49.1673,49.1031,49.1214,89722.0
2019-09-19 14:55:00,53.6,53.63,53.59,53.61,95732.0,49.1123,49.1398,49.1031,49.1214,95732.0
2019-09-19 15:00:00,53.61,53.63,53.58,53.62,139674.0,49.1214,49.1398,49.094,49.1306,139674.0
2019-09-19 15:05:00,53.61,53.63,53.59,53.62,200083.0,49.1214,49.1398,49.1031,49.1306,200083.0
2019-09-19 15:10:00,53.63,53.63,53.59,53.62,144352.0,49.1398,49.1398,49.1031,49.1306,144352.0
2019-09-19 15:15:00,53.61,53.64,53.61,53.62,119957.0,49.1214,49.1489,49.1214,49.1306,119957.0
2019-09-19 15:20:00,53.62,53.66,53.62,53.65,105935.0,49.1306,49.1673,49.1306,49.1581,105935.0
2019-09-19 15:25:00,53.66,53.67,53.64,53.66,184221.0,49.1673,49.1764,49.1489,49.1673,184221.0
2019-09-19 15:30:00,53.65,53.66,53.47,53.48,330472.0,49.1581,49.1673,48.9932,49.0023,330472.0
2019-09-19 15:35:00,53.47,53.56,53.45,53.5,307563.0,48.9932,49.0756,48.9748,49.0207,307563.0
2019-09-19 15:40:00,53.5,53.56,53.49,53.55,243553.0,49.0207,49.0756,49.0115,49.0665,243553.0
2019-09-19 15:45:00,53.55,53.56,53.49,53.51,274377.0,49.0665,49.0756,49.0115,49.0298,274377.0
2019-09-19 15:50:00,53.5,53.51,53.35,53.36,408420.0,49.0207,49.0298,48.8832,48.8924,408420.0
2019-09-19 15:55:00,53.37,53.46,53.35,53.36,671261.0,48.9015,48.984,48.8832,48.8924,671261.0
2019-09-20 09:30:00,53.71,53.78,53.47,53.7,2538447.0,49.2131,49.2772,48.9932,49.2039,2538447.0
2019-09-20 09:35:00,53.7,53.87,53.69,53.73,371898.0,49.2039,49.3597,49.1948,49.2314,371898.0
2019-09-20 09:40:00,53.71,53.89,53.69,53.82,230015.0,49.2131,49.378,49.1948,49.3139,230015.0
2019-09-20 09:45:00,53.83,53.94,53.77,53.93,135195.0,49.323,49.4238,49.2681,49.4147,135195.0
2019-09-20 09:50:00,53.93,53.95,53.8,53.81,117461.0,49.4147,49.433,49.2955,49.3047,117461.0
2019-09-20 09:55:00,53.81,53.89,53.8,53.8,98433.0,49.3047,49.378,49.2955,49.2955,98433.0
2019-09-20 10:00:00,53.8,53.87,53.76,53.79,91136.0,49.2955,49.3597,49.2589,49.2864,91136.0
2019-09-20 10:05:00,53.79,53.87,53.75,53.79,133046.0,49.2864,49.3597,49.2497,49.2864,133046.0
2019-09-20 10:10:00,53.79,53.95,53.78,53.89,253437.0,49.2864,49.433,49.2772,49.378,253437.0
2019-09-20 10:15:00,53.88,53.89,53.83,53.84,112963.0,49.3688,49.378,49.323,49.3322,112963.0
2019-09-20 10:20:00,53.84,53.94,53.82,53.92,82270.0,49.3322,49.4238,49.3139,49.4055,82270.0
2019-09-20 10:25:00,53.91,53.95,53.9,53.93,85262.0,49.3963,49.433,49.3872,49.4147,85262.0
2019-09-20 10:30:00,53.93,53.96,53.9,53.95,130360.0,49.4147,49.4421,49.3872,49.433,130360.0
2019-09-20 10:35:00,53.95,53.99,53.92,53.95,216144.0,49.433,49.4696,49.4055,49.433,216144.0
2019-09-20 10:40:00,53.95,53.97,53.9,53.91,250381.0,49.433,49.4513,49.3872,49.3963,250381.0
2019-09-20 10:45:00,53.92,53.97,53.91,53.93,100543.0,49.4055,49.4513,49.3963,49.4147,100543.0
2019-09-20 10:50:00,53.93,53.94,53.87,53.91,212066.0,49.4147,49.4238,49.3597,49.3963,212066.0
2019-09-20 10:55:00,53.91,53.95,53.9,53.95,114163.0,49.3963,49.433,49.3872,49.433,114163.0
2019-09-20 11:00:00,53.94,53.95,53.91,53.93,166470.0,49.4238,49.433,49.3963,49.4147,166470.0
2019-09-20 11:05:00,53.92,54.0,53.91,53.98,116639.0,49.4055,49.4788,49.3963,49.4605,116639.0
2019-09-20 11:10:00,53.98,54.03,53.97,53.99,105540.0,49.4605,49.5063,49.4513,49.4696,105540.0
2019-09-20 11:15:00,53.99,54.01,53.94,53.97,234592.0,49.4696,49.488,49.4238,49.4513,234592.0
2019-09-20 11:20:00,53.97,54.03,53.96,54.03,79016.0,49.4513,49.5063,49.4421,49.5063,79016.0
2019-09-20 11:25:00,54.03,54.07,53.99,54.0,155996.0,49.5063,49.5429,49.4696,49.4788,155996.0
2019-09-20 11:30:00,54.0,54.07,53.99,54.07,78721.0,49.4788,49.5429,49.4696,49.5429,78721.0
2019-09-20 11:35:00,54.06,54.08,54.01,54.05,174218.0,49.5338,49.5521,49.488,49.5246,174218.0
2019-09-20 11:40:00,54.05,54.08,54.01,54.06,178036.0,49.5246,49.5521,49.488,49.5338,178036.0
2019-09-20 11:45:00,54.05,54.19,54.05,54.16,159349.0,49.5246,49.6529,49.5246,49.6254,159349.0
2019-09-20 11:50:00,54.17,54.23,54.05,54.09,301861.0,49.6346,49.6895,49.5246,49.5613,301861.0
2019-09-20 11:55:00,54.09,54.19,54.08,54.18,161538.0,49.5613,49.6529,49.5521,49.6437,161538.0
2019-09-20 12:00:00,54.19,54.21,54.14,54.2,436558.0,49.6529,49.6712,49.6071,49.6621,436558.0
2019-09-20 12:05:00,54.2,54.2,54.09,54.11,113173.0,49.6621,49.6621,49.5613,49.5796,113173.0
2019-09-20 12:10:00,54.11,54.16,54.11,54.14,84995.0,49.5796,49.6254,49.5796,49.6071,84995.0
2019-09-20 12:15:00,54.14,54.15,54.1,54.13,107378.0,49.6071,49.6162,49.5704,49.5979,107378.0
2019-09-20 12:20:00,54.13,54.22,54.11,54.18,147617.0,49.5979,49.6804,49.5796,49.6437,147617.0
2019-09-20 12:25:00,54.19,54.25,54.16,54.23,129076.0,49.6529,49.7079,49.6254,49.6895,129076.0
2019-09-20 12:30:00,54.23,54.24,54.12,54.16,73310.0,49.6895,49.6987,49.5887,49.6254,73310.0
2019-09-20 12:35:00,54.16,54.18,54.1,54.15,94368.0,49.6254,49.6437,49.5704,49.6162,94368.0
2019-09-20 12:40:00,54.15,54.16,54.09,54.12,142611.0,49.6162,49.6254,49.5613,49.5887,142611.0
2019-09-20 12:45:00,54.12,54.14,54.12,54.13,60111.0,49.5887,49.6071,49.5887,49.5979,60111.0
2019-09-20 12:50:00,54.13,54.14,54.1,54.12,187297.0,49.5979,49.6071,49.5704,49.5887,187297.0
2019-09-20 12:55:00,54.11,54.14,54.0,54.03,200423.0,49.5796,49.6071,49.4788,49.5063,200423.0
2019-09-20 13:00:00,54.04,54.09,54.02,54.03,322061.0,49.5154,49.5613,49.4971,49.5063,322061.0
2019-09-20 13:05:00,54.02,54.06,53.99,54.04,76549.0,49.4971,49.5338,49.4696,49.5154,76549.0
2019-09-20 13:10:00,54.05,54.06,53.69,53.69,426772.0,49.5246,49.5338,49.1948,49.1948,426772.0
2019-09-20 13:15:00,53.69,53.93,53.6,53.9,379981.0,49.1948,49.4147,49.1123,49.3872,379981.0
2019-09-20 13:20:00,53.9,54.0,53.83,53.97,178506.0,49.3872,49.4788,49.323,49.4513,178506.0
2019-09-20 13:25:00,53.97,54.0,53.89,53.91,148800.0,49.4513,49.4788,49.378,49.3963,148800.0
2019-09-20 13:30:00,53.92,53.92,53.85,53.86,116784.0,49.4055,49.4055,49.3414,49.3505,116784.0
2019-09-20 13:35:00,53.87,53.92,53.8,53.82,98956.0,49.3597,49.4055,49.2955,49.3139,98956.0
2019-09-20 13:40:00,53.82,53.88,53.77,53.79,226555.0,49.3139,49.3688,49.2681,49.2864,226555.0
2019-09-20 13:45:00,53.79,53.8,53.66,53.68,87982.0,49.2864,49.2955,49.1673,49.1856,87982.0
2019-09-20 13:50:00,53.68,53.71,53.57,53.59,153341.0,49.1856,49.2131,49.0848,49.1031,153341.0
2019-09-20 13:55:00,53.58,53.71,53.57,53.69,99205.0,49.094,49.2131,49.0848,49.1948,99205.0
2019-09-20 14:00:00,53.68,53.79,53.68,53.78,115485.0,49.1856,49.2864,49.1856,49.2772,115485.0
2019-09-20 14:05:00,53.78,53.83,53.75,53.76,114568.0,49.2772,49.323,49.2497,49.2589,114568.0
2019-09-20 14:10:00,53.76,53.79,53.71,53.71,107601.0,49.2589,49.2864,49.2131,49.2131,107601.0
2019-09-20 14:15:00,53.7,53.77,53.69,53.75,114690.0,49.2039,49.2681,49.1948,49.2497,114690.0
2019-09-20 14:20:00,53.74,53.82,53.73,53.8,87013.0,49.2406,49.3139,49.2314,49.2955,87013.0
2019-09-20 14:25:00,53.8,53.84,53.78,53.83,93002.0,49.2955,49.3322,49.2772,49.323,93002.0
2019-09-20 14:30:00,53.84,53.86,53.81,53.83,110509.0,49.3322,49.3505,49.3047,49.323,110509.0
2019-09-20 14:35:00,53.83,53.89,53.8,53.87,135805.0,49.323,49.378,49.2955,49.3597,135805.0
2019-09-20 14:40:00,53.88,53.88,53.81,53.82,88538.0,49.3688,49.3688,49.3047,49.3139,88538.0
2019-09-20 14:45:00,53.82,53.83,53.75,53.76,118221.0,49.3139,49.323,49.2497,49.2589,118221.0
2019-09-20 14:50:00,53.76,53.77,53.66,53.69,192406.0,49.2589,49.2681,49.1673,49.1948,192406.0
2019-09-20 14:55:00,53.69,53.72,53.65,53.65,126938.0,49.1948,49.2222,49.1581,49.1581,126938.0
2019-09-20 15:00:00,53.65,53.69,53.6,53.65,212856.0,49.1581,49.1948,49.1123,49.1581,212856.0
2019-09-20 15:05:00,53.65,53.68,53.58,53.58,127107.0,49.1581,49.1856,49.094,49.094,127107.0
2019-09-20 15:10:00,53.58,53.62,53.53,53.62,179429.0,49.094,49.1306,49.0481,49.1306,179429.0
2019-09-20 15:15:00,53.63,53.65,53.58,53.6,292814.0,49.1398,49.1581,49.094,49.1123,292814.0
2019-09-20 15:20:00,53.61,53.63,53.59,53.61,254707.0,49.1214,49.1398,49.1031,49.1214,254707.0
2019-09-20 15:25:00,53.61,53.64,53.55,53.58,308444.0,49.1214,49.1489,49.0665,49.094,308444.0
2019-09-20 15:30:00,53.58,53.62,53.5,53.6,325664.0,49.094,49.1306,49.0207,49.1123,325664.0
2019-09-20 15:35:00,53.61,53.7,53.6,53.64,378760.0,49.1214,49.2039,49.1123,49.1489,378760.0
2019-09-20 15:40:00,53.63,53.7,53.57,53.58,482677.0,49.1398,49.2039,49.0848,49.094,482677.0
2019-09-20 15:45:00,53.58,53.64,53.43,53.5,755353.0,49.094,49.1489,48.9565,49.0207,755353.0
2019-09-20 15:50:00,53.5,53.88,53.49,53.85,1471748.0,49.0207,49.3688,49.0115,49.3414,1471748.0
2019-09-20 15:55:00,53.85,53.92,53.42,53.44,3103302.0,49.3414,49.4055,48.9474,48.9657,3103302.0
2019-09-23 09:30:00,53.17,53.39,53.06,53.33,362445.0,48.7183,48.9199,48.6175,48.8649,362445.0
2019-09-23 09:35:00,53.35,53.67,53.34,53.67,108631.0,48.8832,49.1764,48.8741,49.1764,108631.0
2019-09-23 09:40:00,53.68,53.82,53.62,53.7,101552.0,49.1856,49.3139,49.1306,49.2039,101552.0
2019-09-23 09:45:00,53.71,53.79,53.61,53.65,133661.0,49.2131,49.2864,49.1214,49.1581,133661.0
2019-09-23 09:50:00,53.65,53.69,53.48,53.56,99060.0,49.1581,49.1948,49.0023,49.0756,99060.0
2019-09-23 09:55:00,53.56,53.62,53.51,53.51,102401.0,49.0756,49.1306,49.0298,49.0298,102401.0
2019-09-23 10:00:00,53.52,53.54,53.41,53.41,270325.0,49.039,49.0573,48.9382,48.9382,270325.0
2019-09-23 10:05:00,53.41,53.48,53.36,53.41,100148.0,48.9382,49.0023,48.8924,48.9382,100148.0
2019-09-23 10:10:00,53.4,53.41,53.34,53.36,126464.0,48.929,48.9382,48.8741,48.8924,126464.0
2019-09-23 10:15:00,53.37,53.45,53.36,53.41,89640.0,48.9015,48.9748,48.8924,48.9382,89640.0
2019-09-23 10:20:00,53.41,53.46,53.35,53.43,79642.0,48.9382,48.984,48.8832,48.9565,79642.0
2019-09-23 10:25:00,53.43,53.46,53.4,53.45,84002.0,48.9565,48.984,48.929,48.9748,84002.0
2019-09-23 10:30:00,53.46,53.51,53.45,53.48,76105.0,48.984,49.0298,48.9748,49.0023,76105.0
2019-09-23 10:35:00,53.48,53.55,53.48,53.54,104903.0,49.0023,49.0665,49.0023,49.0573,104903.0
2019-09-23 10:40:00,53.55,53.56,53.52,53.55,87609.0,49.0665,49.0756,49.039,49.0665,87609.0
2019-09-23 10:45:00,53.55,53.59,53.55,53.58,71891.0,49.0665,49.1031,49.0665,49.094,71891.0
2019-09-23 10:50:00,53.59,53.59,53.5,53.5,191946.0,49.1031,49.1031,49.0207,49.0207,191946.0
2019-09-23 10:55:00,53.5,53.51,53.38,53.39,169304.0,49.0207,49.0298,48.9107,48.9199,169304.0
2019-09-23 11:00:00,53.4,53.42,53.37,53.38,118152.0,48.929,48.9474,48.9015,48.9107,118152.0
2019-09-23 11:05:00,53.38,53.39,53.35,53.36,100037.0,48.9107,48.9199,48.8832,48.8924,100037.0
2019-09-23 11:10:00,53.36,53.47,53.32,53.43,148621.0,48.8924,48.9932,48.8557,48.9565,148621.0
2019-09-23 11:15:00,53.44,53.45,53.4,53.41,150464.0,48.9657,48.9748,48.929,48.9382,150464.0
2019-09-23 11:20:00,53.41,53.46,53.41,53.44,67759.0,48.9382,48.984,48.9382,48.9657,67759.0
2019-09-23 11:25:00,53.44,53.54,53.43,53.5,76536.0,48.9657,49.0573,48.9565,49.0207,76536.0
2019-09-23 11:30:00,53.5,53.55,53.49,53.53,55490.0,49.0207,49.0665,49.0115,49.0481,55490.0
2019-09-23 11:35:00,53.53,53.6,53.52,53.56,41611.0,49.0481,49.1123,49.039,49.0756,41611.0
2019-09-23 11:40:00,53.57,53.62,53.55,53.61,46173.0,49.0848,49.1306,49.0665,49.1214,46173.0
2019-09-23 11:45:00,53.61,53.64,53.59,53.62,168793.0,49.1214,49.1489,49.1031,49.1306,168793.0
2019-09-23 11:50:00,53.63,53.66,53.61,53.66,51135.0,49.1398,49.1673,49.1214,49.1673,51135.0
2019-09-23 11:55:00,53.66,53.68,53.62,53.65,64178.0,49.1673,49.1856,49.1306,49.1581,64178.0
2019-09-23 12:00:00,53.66,53.67,53.61,53.66,85039.0,49.1673,49.1764,49.1214,49.1673,85039.0
2019-09-23 12:05:00,53.66,53.71,53.64,53.68,66323.0,49.1673,49.2131,49.1489,49.1856,66323.0
2019-09-23 12:10:00,53.68,53.73,53.67,53.72,48480.0,49.1856,49.2314,49.1764,49.2222,48480.0
2019-09-23 12:15:00,53.73,53.73,53.68,53.68,114090.0,49.2314,49.2314,49.1856,49.1856,114090.0
2019-09-23 12:20:00,53.69,53.76,53.68,53.76,42040.0,49.1948,49.2589,49.1856,49.2589,42040.0
2019-09-23 12:25:00,53.76,53.82,53.75,53.82,87245.0,49.2589,49.3139,49.2497,49.3139,87245.0
2019-09-23 12:30:00,53.82,53.83,53.79,53.8,175332.0,49.3139,49.323,49.2864,49.2955,175332.0
2019-09-23 12:35:00,53.8,53.81,53.76,53.79,44823.0,49.2955,49.3047,49.2589,49.2864,44823.0
2019-09-23 12:40:00,53.78,53.83,53.78,53.82,87595.0,49.2772,49.323,49.2772,49.3139,87595.0
2019-09-23 12:45:00,53.82,53.83,53.79,53.8,86227.0,49.3139,49.323,49.2864,49.2955,86227.0
2019-09-23 12:50:00,53.8,53.81,53.78,53.8,102427.0,49.2955,49.3047,49.2772,49.2955,102427.0
2019-09-23 12:55:00,53.81,53.84,53.76,53.78,137009.0,49.3047,49.3322,49.2589,49.2772,137009.0
2019-09-23 13:00:00,53.78,53.83,53.78,53.82,105662.0,49.2772,49.323,49.2772,49.3139,105662.0
2019-09-23 13:05:00,53.82,53.84,53.81,53.82,155600.0,49.3139,49.3322,49.3047,49.3139,155600.0
2019-09-23 13:10:00,53.81,53.83,53.73,53.73,37101.0,49.3047,49.323,49.2314,49.2314,37101.0
2019-09-23 13:15:00,53.74,53.76,53.73,53.74,60653.0,49.2406,49.2589,49.2314,49.2406,60653.0
2019-09-23 13:20:00,53.75,53.76,53.71,53.76,41089.0,49.2497,49.2589,49.2131,49.2589,41089.0
2019-09-23 13:25:00,53.76,53.77,53.75,53.76,40813.0,49.2589,49.2681,49.2497,49.2589,40813.0
2019-09-23 13:30:00,53.76,53.79,53.75,53.77,53166.0,49.2589,49.2864,49.2497,49.2681,53166.0
2019-09-23 13:35:00,53.77,53.78,53.72,53.75,51975.0,49.2681,49.2772,49.2222,49.2497,51975.0
2019-09-23 13:40:00,53.75,53.8,53.75,53.79,27185.0,49.2497,49.2955,49.2497,49.2864,27185.0
2019-09-23 13:45:00,53.79,53.8,53.78,53.79,30921.0,49.2864,49.2955,49.2772,49.2864,30921.0
2019-09-23 13:50:00,53.8,53.81,53.79,53.8,45307.0,49.2955,49.3047,49.2864,49.2955,45307.0
2019-09-23 13:55:00,53.8,53.8,53.78,53.8,32896.0,49.2955,49.2955,49.2772,49.2955,32896.0
2019-09-23 14:00:00,53.79,53.83,53.79,53.82,92723.0,49.2864,49.323,49.2864,49.3139,92723.0
2019-09-23 14:05:00,53.82,53.85,53.82,53.84,63659.0,49.3139,49.3414,49.3139,49.3322,63659.0
2019-09-23 14:10:00,53.84,53.86,53.84,53.86,104047.0,49.3322,49.3505,49.3322,49.3505,104047.0
2019-09-23 14:15:00,53.85,53.86,53.84,53.86,75361.0,49.3414,49.3505,49.3322,49.3505,75361.0
2019-09-23 14:20:00,53.85,53.89,53.84,53.89,70884.0,49.3414,49.378,49.3322,49.378,70884.0
2019-09-23 14:25:00,53.89,53.89,53.87,53.89,69863.0,49.378,49.378,49.3597,49.378,69863.0
2019-09-23 14:30:00,53.89,53.9,53.88,53.89,34441.0,49.378,49.3872,49.3688,49.378,34441.0
2019-09-23 14:35:00,53.89,53.95,53.88,53.94,173363.0,49.378,49.433,49.3688,49.4238,173363.0
2019-09-23 14:40:00,53.94,54.0,53.93,53.99,93998.0,49.4238,49.4788,49.4147,49.4696,93998.0
2019-09-23 14:45:00,53.99,54.02,53.95,53.98,251617.0,49.4696,49.4971,49.433,49.4605,251617.0
2019-09-23 14:50:00,53.98,53.99,53.94,53.96,95095.0,49.4605,49.4696,49.4238,49.4421,95095.0
2019-09-23 14:55:00,53.95,54.02,53.95,54.0,125541.0,49.433,49.4971,49.433,49.4788,125541.0
2019-09-23 15:00:00,54.0,54.02,54.0,54.01,118409.0,49.4788,49.4971,49.4788,49.488,118409.0
2019-09-23 15:05:00,54.0,54.06,53.96,54.05,238713.0,49.4788,49.5338,49.4421,49.5246,238713.0
2019-09-23 15:10:00,54.06,54.07,54.05,54.07,70586.0,49.5338,49.5429,49.5246,49.5429,70586.0
2019-09-23 15:15:00,54.07,54.11,54.06,54.09,70993.0,49.5429,49.5796,49.5338,49.5613,70993.0
2019-09-23 15:20:00,54.09,54.11,54.08,54.09,124387.0,49.5613,49.5796,49.5521,49.5613,124387.0
2019-09-23 15:25:00,54.09,54.15,54.09,54.14,221071.0,49.5613,49.6162,49.5613,49.6071,221071.0
2019-09-23 15:30:00,54.14,54.16,54.1,54.1,388181.0,49.6071,49.6254,49.5704,49.5704,388181.0
2019-09-23 15:35:00,54.1,54.11,54.01,54.02,245557.0,49.5704,49.5796,49.488,49.4971,245557.0
2019-09-23 15:40:00,54.01,54.1,54.0,54.1,244635.0,49.488,49.5704,49.4788,49.5704,244635.0
2019-09-23 15:45:00,54.1,54.16,54.08,54.13,384576.0,49.5704,49.6254,49.5521,49.5979,384576.0
2019-09-23 15:50:00,54.13,54.17,54.12,54.15,339736.0,49.5979,49.6346,49.5887,49.6162,339736.0
2019-09-23 15:55:00,54.15,54.15,54.02,54.02,910587.0,49.6162,49.6162,49.4971,49.4971,910587.0
2019-09-24 09:30:00,54.14,54.29,54.1,54.25,219264.0,49.6071,49.7445,49.5704,49.7079,219264.0
2019-09-24 09:35:00,54.25,54.31,54.22,54.27,97331.0,49.7079,49.7628,49.6804,49.7262,97331.0
2019-09-24 09:40:00,54.27,54.35,54.23,54.35,191809.0,49.7262,49.7995,49.6895,49.7995,191809.0
2019-09-24 09:45:00,54.35,54.48,54.34,54.43,179694.0,49.7995,49.9186,49.7903,49.8728,179694.0
2019-09-24 09:50:00,54.43,54.43,54.36,54.39,96420.0,49.8728,49.8728,49.8087,49.8361,96420.0
2019-09-24 09:55:00,54.4,54.48,54.39,54.46,174885.0,49.8453,49.9186,49.8361,49.9003,174885.0
2019-09-24 10:00:00,54.46,54.49,54.39,54.47,193020.0,49.9003,49.9278,49.8361,49.9094,193020.0
2019-09-24 10:05:00,54.47,54.49,54.41,54.48,400123.0,49.9094,49.9278,49.8545,49.9186,400123.0
2019-09-24 10:10:00,54.47,54.49,54.41,54.44,135126.0,49.9094,49.9278,49.8545,49.882,135126.0
2019-09-24 10:15:00,54.44,54.44,54.37,54.39,178561.0,49.882,49.882,49.8178,49.8361,178561.0
2019-09-24 10:20:00,54.38,54.41,54.26,54.28,194408.0,49.827,49.8545,49.717,49.7354,194408.0
2019-09-24 10:25:00,54.28,54.36,54.27,54.36,116846.0,49.7354,49.8087,49.7262,49.8087,116846.0
2019-09-24 10:30:00,54.35,54.43,54.35,54.42,134343.0,49.7995,49.8728,49.7995,49.8636,134343.0
2019-09-24 10:35:00,54.42,54.46,54.4,54.4,132582.0,49.8636,49.9003,49.8453,49.8453,132582.0
2019-09-24 10:40:00,54.41,54.42,54.37,54.39,154641.0,49.8545,49.8636,49.8178,49.8361,154641.0
2019-09-24 10:45:00,54.4,54.4,54.21,54.31,304307.0,49.8453,49.8453,49.6712,49.7628,304307.0
2019-09-24 10:50:00,54.3,54.34,54.3,54.31,66870.0,49.7537,49.7903,49.7537,49.7628,66870.0
2019-09-24 10:55:00,54.3,54.32,54.3,54.3,32162.0,49.7537,49.772,49.7537,49.7537,32162.0
2019-09-24 11:00:00,54.3,54.31,54.26,54.27,151475.0,49.7537,49.7628,49.717,49.7262,151475.0
2019-09-24 11:05:00,54.27,54.29,54.18,54.21,210522.0,49.7262,49.7445,49.6437,49.6712,210522.0
2019-09-24 11:10:00,54.21,54.26,54.2,54.25,58553.0,49.6712,49.717,49.6621,49.7079,58553.0
2019-09-24 11:15:00,54.24,54.25,54.2,54.2,84838.0,49.6987,49.7079,49.6621,49.6621,84838.0
2019-09-24 11:20:00,54.2,54.21,54.15,54.16,101108.0,49.6621,49.6712,49.6162,49.6254,101108.0
2019-09-24 11:25:00,54.15,54.15,54.05,54.06,159899.0,49.6162,49.6162,49.5246,49.5338,159899.0
2019-09-24 11:30:00,54.05,54.07,54.01,54.01,150711.0,49.5246,49.5429,49.488,49.488,150711.0
2019-09-24 11:35:00,54.01,54.02,53.84,53.85,169434.0,49.488,49.4971,49.3322,49.3414,169434.0
2019-09-24 11:40:00,53.86,53.91,53.72,53.73,149066.0,49.3505,49.3963,49.2222,49.2314,149066.0
2019-09-24 11:45:00,53.73,53.81,53.7,53.8,133885.0,49.2314,49.3047,49.2039,49.2955,133885.0
2019-09-24 11:50:00,53.8,53.81,53.69,53.69,77636.0,49.2955,49.3047,49.1948,49.1948,77636.0
2019-09-24 11:55:00,53.69,53.74,53.67,53.71,93511.0,49.1948,49.2406,49.1764,49.2131,93511.0
2019-09-24 12:00:00,53.71,53.78,53.68,53.78,61063.0,49.2131,49.2772,49.1856,49.2772,61063.0
2019-09-24 12:05:00,53.78,53.78,53.7,53.74,54843.0,49.2772,49.2772,49.2039,49.2406,54843.0
2019-09-24 12:10:00,53.75,53.78,53.66,53.68,55015.0,49.2497,49.2772,49.1673,49.1856,55015.0
2019-09-24 12:15:00,53.67,53.7,53.62,53.62,108544.0,49.1764,49.2039,49.1306,49.1306,108544.0
2019-09-24 12:20:00,53.61,53.66,53.39,53.55,126255.0,49.1214,49.1673,48.9199,49.0665,126255.0
2019-09-24 12:25:00,53.54,53.59,53.47,53.51,104632.0,49.0573,49.1031,48.9932,49.0298,104632.0
2019-09-24 12:30:00,53.52,53.53,53.45,53.51,89940.0,49.039,49.0481,48.9748,49.0298,89940.0
2019-09-24 12:35:00,53.52,53.53,53.34,53.36,109830.0,49.039,49.0481,48.8741,48.8924,109830.0
2019-09-24 12:40:00,53.37,53.4,53.31,53.39,96362.0,48.9015,48.929,48.8466,48.9199,96362.0
2019-09-24 12:45:00,53.38,53.46,53.36,53.45,53477.0,48.9107,48.984,48.8924,48.9748,53477.0
2019-09-24 12:50:00,53.46,53.46,53.29,53.3,105954.0,48.984,48.984,48.8282,48.8374,105954.0
2019-09-24 12:55:00,53.31,53.36,53.26,53.29,149593.0,48.8466,48.8924,48.8008,48.8282,149593.0
2019-09-24 13:00:00,53.29,53.41,53.26,53.41,121284.0,48.8282,48.9382,48.8008,48.9382,121284.0
2019-09-24 13:05:00,53.4,53.49,53.39,53.43,105330.0,48.929,49.0115,48.9199,48.9565,105330.0
2019-09-24 13:10:00,53.43,53.45,53.38,53.44,154729.0,48.9565,48.9748,48.9107,48.9657,154729.0
2019-09-24 13:15:00,53.44,53.45,53.34,53.36,90350.0,48.9657,48.9748,48.8741,48.8924,90350.0
2019-09-24 13:20:00,53.36,53.36,53.23,53.27,110997.0,48.8924,48.8924,48.7733,48.8099,110997.0
2019-09-24 13:25:00,53.27,53.36,53.26,53.3,72530.0,48.8099,48.8924,48.8008,48.8374,72530.0
2019-09-24 13:30:00,53.3,53.42,53.3,53.39,66828.0,48.8374,48.9474,48.8374,48.9199,66828.0
2019-09-24 13:35:00,53.38,53.4,53.35,53.38,121991.0,48.9107,48.929,48.8832,48.9107,121991.0
2019-09-24 13:40:00,53.38,53.4,53.35,53.39,51821.0,48.9107,48.929,48.8832,48.9199,51821.0
2019-09-24 13:45:00,53.39,53.4,53.37,53.39,62551.0,48.9199,48.929,48.9015,48.9199,62551.0
2019-09-24 13:50:00,53.38,53.43,53.34,53.34,103802.0,48.9107,48.9565,48.8741,48.8741,103802.0
2019-09-24 13:55:00,53.34,53.38,53.33,53.35,60069.0,48.8741,48.9107,48.8649,48.8832,60069.0
2019-09-24 14:00:00,53.34,53.35,53.24,53.26,78305.0,48.8741,48.8832,48.7824,48.8008,78305.0
2019-09-24 14:05:00,53.26,53.28,53.14,53.14,74105.0,48.8008,48.8191,48.6908,48.6908,74105.0
2019-09-24 14:10:00,53.14,53.56,53.11,53.52,232672.0,48.6908,49.0756,48.6633,49.039,232672.0
2019-09-24 14:15:00,53.52,53.65,53.49,53.63,83685.0,49.039,49.1581,49.0115,49.1398,83685.0
2019-09-24 14:20:00,53.62,53.64,53.52,53.52,86637.0,49.1306,49.1489,49.039,49.039,86637.0
2019-09-24 14:25:00,53.53,53.57,53.5,53.55,106640.0,49.0481,49.0848,49.0207,49.0665,106640.0
2019-09-24 14:30:00,53.56,53.6,53.52,53.54,72301.0,49.0756,49.1123,49.039,49.0573,72301.0
2019-09-24 14:35:00,53.54,53.6,53.42,53.51,185056.0,49.0573,49.1123,48.9474,49.0298,185056.0
2019-09-24 14:40:00,53.5,53.51,53.4,53.46,83960.0,49.0207,49.0298,48.929,48.984,83960.0
2019-09-24 14:45:00,53.46,53.47,53.39,53.41,123672.0,48.984,48.9932,48.9199,48.9382,123672.0
2019-09-24 14:50:00,53.41,53.49,53.37,53.45,155546.0,48.9382,49.0115,48.9015,48.9748,155546.0
2019-09-24 14:55:00,53.44,53.44,53.36,53.37,88526.0,48.9657,48.9657,48.8924,48.9015,88526.0
2019-09-24 15:00:00,53.37,53.46,53.35,53.45,141775.0,48.9015,48.984,48.8832,48.9748,141775.0
2019-09-24 15:05:00,53.45,53.48,53.42,53.43,130582.0,48.9748,49.0023,48.9474,48.9565,130582.0
2019-09-24 15:10:00,53.42,53.5,53.4,53.49,136744.0,48.9474,49.0207,48.929,49.0115,136744.0
2019-09-24 15:15:00,53.5,53.5,53.45,53.46,137373.0,49.0207,49.0207,48.9748,48.984,137373.0
2019-09-24 15:20:00,53.45,53.46,53.35,53.38,127311.0,48.9748,48.984,48.8832,48.9107,127311.0
2019-09-24 15:25:00,53.37,53.45,53.36,53.44,164362.0,48.9015,48.9748,48.8924,48.9657,164362.0
2019-09-24 15:30:00,53.43,53.43,53.34,53.37,142247.0,48.9565,48.9565,48.8741,48.9015,142247.0
2019-09-24 15:35:00,53.37,53.43,53.35,53.42,234594.0,48.9015,48.9565,48.8832,48.9474,234594.0
2019-09-24 15:40:00,53.41,53.44,53.38,53.39,142518.0,48.9382,48.9657,48.9107,48.9199,142518.0
2019-09-24 15:45:00,53.39,53.5,53.39,53.47,279967.0,48.9199,49.0207,48.9199,48.9932,279967.0
2019-09-24 15:50:00,53.47,53.47,53.35,53.46,349589.0,48.9932,48.9932,48.8832,48.984,349589.0
2019-09-24 15:55:00,53.47,53.47,53.29,53.36,895275.0,48.9932,48.9932,48.8282,48.8924,895275.0
2019-09-25 09:30:00,53.31,53.33,53.12,53.33,192083.0,48.8466,48.8649,48.6725,48.8649,192083.0
2019-09-25 09:35:00,53.32,53.38,53.3,53.33,158251.0,48.8557,48.9107,48.8374,48.8649,158251.0
2019-09-25 09:40:00,53.33,53.34,53.25,53.26,110616.0,48.8649,48.8741,48.7916,48.8008,110616.0
2019-09-25 09:45:00,53.26,53.27,53.01,53.07,355907.0,48.8008,48.8099,48.5717,48.6267,355907.0
2019-09-25 09:50:00,53.05,53.16,52.95,53.13,113721.0,48.6083,48.7091,48.5167,48.6816,113721.0
2019-09-25 09:55:00,53.12,53.17,53.08,53.13,120294.0,48.6725,48.7183,48.6358,48.6816,120294.0
2019-09-25 10:00:00,53.14,53.16,52.89,53.12,255593.0,48.6908,48.7091,48.4617,48.6725,255593.0
2019-09-25 10:05:00,53.12,53.27,53.09,53.21,84209.0,48.6725,48.8099,48.645,48.7549,84209.0
2019-09-25 10:10:00,53.21,53.26,53.1,53.1,89614.0,48.7549,48.8008,48.6541,48.6541,89614.0
2019-09-25 10:15:00,53.1,53.11,53.03,53.11,121410.0,48.6541,48.6633,48.59,48.6633,121410.0
2019-09-25 10:20:00,53.1,53.2,53.05,53.11,153293.0,48.6541,48.7458,48.6083,48.6633,153293.0
2019-09-25 10:25:00,53.11,53.3,53.11,53.29,110525.0,48.6633,48.8374,48.6633,48.8282,110525.0
2019-09-25 10:30:00,53.29,53.33,53.25,53.32,94674.0,48.8282,48.8649,48.7916,48.8557,94674.0
2019-09-25 10:35:00,53.32,53.39,53.29,53.36,137867.0,48.8557,48.9199,48.8282,48.8924,137867.0
2019-09-25 10:40:00,53.36,53.42,53.29,53.36,104689.0,48.8924,48.9474,48.8282,48.8924,104689.0
2019-09-25 10:45:00,53.36,53.39,53.32,53.38,108390.0,48.8924,48.9199,48.8557,48.9107,108390.0
2019-09-25 10:50:00,53.38,53.51,53.27,53.45,184344.0,48.9107,49.0298,48.8099,48.9748,184344.0
2019-09-25 10:55:00,53.46,53.5,53.42,53.43,118684.0,48.984,49.0207,48.9474,48.9565,118684.0
2019-09-25 11:00:00,53.43,53.44,53.35,53.4,132437.0,48.9565,48.9657,48.8832,48.929,132437.0
2019-09-25 11:05:00,53.41,53.46,53.4,53.43,187428.0,48.9382,48.984,48.929,48.9565,187428.0
2019-09-25 11:10:00,53.43,53.5,53.38,53.44,107105.0,48.9565,49.0207,48.9107,48.9657,107105.0
2019-09-25 11:15:00,53.44,53.46,53.31,53.31,87677.0,48.9657,48.984,48.8466,48.8466,87677.0
2019-09-25 11:20:00,53.31,53.41,53.31,53.35,82047.0,48.8466,48.9382,48.8466,48.8832,82047.0
2019-09-25 11:25:00,53.36,53.38,53.32,53.32,97389.0,48.8924,48.9107,48.8557,48.8557,97389.0
2019-09-25 11:30:00,53.33,53.33,53.26,53.27,154474.0,48.8649,48.8649,48.8008,48.8099,154474.0
2019-09-25 11:35:00,53.27,53.28,53.24,53.28,58327.0,48.8099,48.8191,48.7824,48.8191,58327.0
2019-09-25 11:40:00,53.28,53.32,53.25,53.27,70876.0,48.8191,48.8557,48.7916,48.8099,70876.0
2019-09-25 11:45:00,53.27,53.28,53.22,53.24,99376.0,48.8099,48.8191,48.7641,48.7824,99376.0
2019-09-25 11:50:00,53.24,53.25,53.19,53.24,92913.0,48.7824,48.7916,48.7366,48.7824,92913.0
2019-09-25 11:55:00,53.25,53.31,53.22,53.3,103666.0,48.7916,48.8466,48.7641,48.8374,103666.0
2019-09-25 12:00:00,53.31,53.39,53.31,53.39,127269.0,48.8466,48.9199,48.8466,48.9199,127269.0
2019-09-25 12:05:00,53.39,53.49,53.37,53.45,149640.0,48.9199,49.0115,48.9015,48.9748,149640.0
2019-09-25 12:10:00,53.44,53.49,53.42,53.45,71162.0,48.9657,49.0115,48.9474,48.9748,71162.0
2019-09-25 12:15:00,53.44,53.49,53.41,53.46,100732.0,48.9657,49.0115,48.9382,48.984,100732.0
2019-09-25 12:20:00,53.46,53.49,53.43,53.48,103607.0,48.984,49.0115,48.9565,49.0023,103607.0
2019-09-25 12:25:00,53.48,53.53,53.48,53.52,125571.0,49.0023,49.0481,49.0023,49.039,125571.0
2019-09-25 12:30:00,53.52,53.53,53.43,53.46,42667.0,49.039,49.0481,48.9565,48.984,42667.0
2019-09-25 12:35:00,53.46,53.48,53.4,53.41,69396.0,48.984,49.0023,48.929,48.9382,69396.0
2019-09-25 12:40:00,53.41,53.41,53.36,53.36,35998.0,48.9382,48.9382,48.8924,48.8924,35998.0
2019-09-25 12:45:00,53.36,53.4,53.35,53.38,80949.0,48.8924,48.929,48.8832,48.9107,80949.0
2019-09-25 12:50:00,53.38,53.38,53.3,53.34,106231.0,48.9107,48.9107,48.8374,48.8741,106231.0
2019-09-25 12:55:00,53.33,53.37,53.27,53.31,97653.0,48.8649,48.9015,48.8099,48.8466,97653.0
2019-09-25 13:00:00,53.32,53.37,53.31,53.35,81384.0,48.8557,48.9015,48.8466,48.8832,81384.0
2019-09-25 13:05:00,53.34,53.37,53.34,53.37,81207.0,48.8741,48.9015,48.8741,48.9015,81207.0
2019-09-25 13:10:00,53.37,53.37,53.35,53.36,107925.0,48.9015,48.9015,48.8832,48.8924,107925.0
2019-09-25 13:15:00,53.36,53.4,53.3,53.3,56129.0,48.8924,48.929,48.8374,48.8374,56129.0
2019-09-25 13:20:00,53.3,53.33,53.3,53.32,39558.0,48.8374,48.8649,48.8374,48.8557,39558.0
2019-09-25 13:25:00,53.32,53.32,53.26,53.26,47687.0,48.8557,48.8557,48.8008,48.8008,47687.0
2019-09-25 13:30:00,53.26,53.29,53.2,53.23,92021.0,48.8008,48.8282,48.7458,48.7733,92021.0
2019-09-25 13:35:00,53.23,53.25,53.2,53.24,82240.0,48.7733,48.7916,48.7458,48.7824,82240.0
2019-09-25 13:40:00,53.23,53.26,53.21,53.24,49569.0,48.7733,48.8008,48.7549,48.7824,49569.0
2019-09-25 13:45:00,53.24,53.28,53.24,53.26,50499.0,48.7824,48.8191,48.7824,48.8008,50499.0
2019-09-25 13:50:00,53.26,53.33,53.25,53.31,48787.0,48.8008,48.8649,48.7916,48.8466,48787.0
2019-09-25 13:55:00,53.3,53.33,53.28,53.28,43826.0,48.8374,48.8649,48.8191,48.8191,43826.0
2019-09-25 14:00:00,53.29,53.36,53.26,53.32,253105.0,48.8282,48.8924,48.8008,48.8557,253105.0
2019-09-25 14:05:00,53.32,53.39,53.32,53.38,77731.0,48.8557,48.9199,48.8557,48.9107,77731.0
2019-09-25 14:10:00,53.38,53.47,53.37,53.46,63172.0,48.9107,48.9932,48.9015,48.984,63172.0
2019-09-25 14:15:00,53.46,53.52,53.45,53.51,53693.0,48.984,49.039,48.9748,49.0298,53693.0
2019-09-25 14:20:00,53.51,53.54,53.5,53.52,83085.0,49.0298,49.0573,49.0207,49.039,83085.0
2019-09-25 14:25:00,53.52,53.53,53.52,53.53,68678.0,49.039,49.0481,49.039,49.0481,68678.0
2019-09-25 14:30:00,53.52,53.53,53.51,53.52,102631.0,49.039,49.0481,49.0298,49.039,102631.0
2019-09-25 14:35:00,53.52,53.57,53.52,53.55,116655.0,49.039,49.0848,49.039,49.0665,116655.0
2019-09-25 14:40:00,53.55,53.65,53.55,53.65,149669.0,49.0665,49.1581,49.0665,49.1581,149669.0
2019-09-25 14:45:00,53.65,53.66,53.58,53.64,98828.0,49.1581,49.1673,49.094,49.1489,98828.0
2019-09-25 14:50:00,53.63,53.64,53.59,53.59,44922.0,49.1398,49.1489,49.1031,49.1031,44922.0
2019-09-25 14:55:00,53.59,53.61,53.56,53.61,46812.0,49.1031,49.1214,49.0756,49.1214,46812.0
2019-09-25 15:00:00,53.61,53.61,53.58,53.59,102934.0,49.1214,49.1214,49.094,49.1031,102934.0
2019-09-25 15:05:00,53.6,53.68,53.58,53.68,87310.0,49.1123,49.1856,49.094,49.1856,87310.0
2019-09-25 15:10:00,53.67,53.74,53.67,53.72,122847.0,49.1764,49.2406,49.1764,49.2222,122847.0
2019-09-25 15:15:00,53.72,53.77,53.71,53.77,106838.0,49.2222,49.2681,49.2131,49.2681,106838.0
2019-09-25 15:20:00,53.77,53.82,53.76,53.8,204288.0,49.2681,49.3139,49.2589,49.2955,204288.0
2019-09-25 15:25:00,53.8,53.81,53.78,53.8,162588.0,49.2955,49.3047,49.2772,49.2955,162588.0
2019-09-25 15:30:00,53.8,53.8,53.72,53.78,292499.0,49.2955,49.2955,49.2222,49.2772,292499.0
2019-09-25 15:35:00,53.79,53.84,53.76,53.84,122806.0,49.2864,49.3322,49.2589,49.3322,122806.0
2019-09-25 15:40:00,53.84,53.86,53.83,53.86,132441.0,49.3322,49.3505,49.323,49.3505,132441.0
2019-09-25 15:45:00,53.86,53.91,53.85,53.91,278366.0,49.3505,49.3963,49.3414,49.3963,278366.0
2019-09-25 15:50:00,53.91,53.95,53.87,53.88,282391.0,49.3963,49.433,49.3597,49.3688,282391.0
2019-09-25 15:55:00,53.87,53.88,53.82,53.84,614374.0,49.3597,49.3688,49.3139,49.3322,614374.0
2019-09-26 09:30:00,54.11,54.11,53.8,53.87,220439.0,49.5796,49.5796,49.2955,49.3597,220439.0
2019-09-26 09:35:00,53.86,53.9,53.74,53.76,171532.0,49.3505,49.3872,49.2406,49.2589,171532.0
2019-09-26 09:40:00,53.75,53.78,53.67,53.72,106153.0,49.2497,49.2772,49.1764,49.2222,106153.0
2019-09-26 09:45:00,53.73,53.73,53.59,53.68,157397.0,49.2314,49.2314,49.1031,49.1856,157397.0
2019-09-26 09:50:00,53.68,53.71,53.66,53.7,157243.0,49.1856,49.2131,49.1673,49.2039,157243.0
2019-09-26 09:55:00,53.69,53.71,53.46,53.57,412816.0,49.1948,49.2131,48.984,49.0848,412816.0
2019-09-26 10:00:00,53.58,53.68,53.57,53.65,115192.0,49.094,49.1856,49.0848,49.1581,115192.0
2019-09-26 10:05:00,53.66,53.71,53.61,53.68,135934.0,49.1673,49.2131,49.1214,49.1856,135934.0
2019-09-26 10:10:00,53.67,53.74,53.66,53.69,274611.0,49.1764,49.2406,49.1673,49.1948,274611.0
2019-09-26 10:15:00,53.69,53.7,53.59,53.59,226062.0,49.1948,49.2039,49.1031,49.1031,226062.0
2019-09-26 10:20:00,53.59,53.67,53.58,53.64,80488.0,49.1031,49.1764,49.094,49.1489,80488.0
2019-09-26 10:25:00,53.64,53.7,53.58,53.7,80719.0,49.1489,49.2039,49.094,49.2039,80719.0
2019-09-26 10:30:00,53.69,53.77,53.69,53.77,61036.0,49.1948,49.2681,49.1948,49.2681,61036.0
2019-09-26 10:35:00,53.77,53.87,53.76,53.86,143226.0,49.2681,49.3597,49.2589,49.3505,143226.0
2019-09-26 10:40:00,53.86,53.91,53.85,53.9,49736.0,49.3505,49.3963,49.3414,49.3872,49736.0
2019-09-26 10:45:00,53.9,53.97,53.86,53.94,170489.0,49.3872,49.4513,49.3505,49.4238,170489.0
2019-09-26 10:50:00,53.94,53.95,53.89,53.9,106360.0,49.4238,49.433,49.378,49.3872,106360.0
2019-09-26 10:55:00,53.9,53.93,53.76,53.82,157367.0,49.3872,49.4147,49.2589,49.3139,157367.0
2019-09-26 11:00:00,53.82,53.83,53.69,53.79,169503.0,49.3139,49.323,49.1948,49.2864,169503.0
2019-09-26 11:05:00,53.8,53.86,53.76,53.81,103283.0,49.2955,49.3505,49.2589,49.3047,103283.0
2019-09-26 11:10:00,53.82,53.86,53.8,53.82,72897.0,49.3139,49.3505,49.2955,49.3139,72897.0
2019-09-26 11:15:00,53.81,53.84,53.66,53.7,122973.0,49.3047,49.3322,49.1673,49.2039,122973.0
2019-09-26 11:20:00,53.71,53.71,53.62,53.64,62985.0,49.2131,49.2131,49.1306,49.1489,62985.0
2019-09-26 11:25:00,53.64,53.7,53.62,53.69,90333.0,49.1489,49.2039,49.1306,49.1948,90333.0
2019-09-26 11:30:00,53.7,53.72,53.61,53.68,80980.0,49.2039,49.2222,49.1214,49.1856,80980.0
2019-09-26 11:35:00,53.68,53.75,53.67,53.73,76294.0,49.1856,49.2497,49.1764,49.2314,76294.0
2019-09-26 11:40:00,53.73,53.73,53.64,53.7,92319.0,49.2314,49.2314,49.1489,49.2039,92319.0
2019-09-26 11:45:00,53.7,53.7,53.65,53.68,78967.0,49.2039,49.2039,49.1581,49.1856,78967.0
2019-09-26 11:50:00,53.68,53.68,53.6,53.64,57413.0,49.1856,49.1856,49.1123,49.1489,57413.0
2019-09-26 11:55:00,53.64,53.69,53.63,53.68,131549.0,49.1489,49.1948,49.1398,49.1856,131549.0
2019-09-26 12:00:00,53.68,53.73,53.61,53.71,148803.0,49.1856,49.2314,49.1214,49.2131,148803.0
2019-09-26 12:05:00,53.7,53.75,53.7,53.75,145269.0,49.2039,49.2497,49.2039,49.2497,145269.0
2019-09-26 12:10:00,53.75,53.92,53.74,53.91,144254.0,49.2497,49.4055,49.2406,49.3963,144254.0
2019-09-26 12:15:00,53.91,53.93,53.89,53.92,326819.0,49.3963,49.4147,49.378,49.4055,326819.0
2019-09-26 12:20:00,53.92,53.96,53.88,53.91,60480.0,49.4055,49.4421,49.3688,49.3963,60480.0
2019-09-26 12:25:00,53.91,53.95,53.84,53.93,78050.0,49.3963,49.433,49.3322,49.4147,78050.0
2019-09-26 12:30:00,53.92,53.93,53.82,53.84,32810.0,49.4055,49.4147,49.3139,49.3322,32810.0
2019-09-26 12:35:00,53.84,53.88,53.8,53.88,42183.0,49.3322,49.3688,49.2955,49.3688,42183.0
2019-09-26 12:40:00,53.89,53.9,53.86,53.87,32223.0,49.378,49.3872,49.3505,49.3597,32223.0
2019-09-26 12:45:00,53.87,53.91,53.87,53.9,42527.0,49.3597,49.3963,49.3597,49.3872,42527.0
2019-09-26 12:50:00,53.9,53.95,53.89,53.94,133692.0,49.3872,49.433,49.378,49.4238,133692.0
2019-09-26 12:55:00,53.94,53.95,53.91,53.95,60550.0,49.4238,49.433,49.3963,49.433,60550.0
2019-09-26 13:00:00,53.95,54.04,53.95,54.04,182816.0,49.433,49.5154,49.433,49.5154,182816.0
2019-09-26 13:05:00,54.04,54.08,54.03,54.08,94560.0,49.5154,49.5521,49.5063,49.5521,94560.0
2019-09-26 13:10:00,54.08,54.1,54.05,54.08,95437.0,49.5521,49.5704,49.5246,49.5521,95437.0
2019-09-26 13:15:00,54.09,54.09,54.02,54.03,135638.0,49.5613,49.5613,49.4971,49.5063,135638.0
2019-09-26 13:20:00,54.03,54.07,54.02,54.07,105152.0,49.5063,49.5429,49.4971,49.5429,105152.0
2019-09-26 13:25:00,54.07,54.12,54.04,54.12,99740.0,49.5429,49.5887,49.5154,49.5887,99740.0
2019-09-26 13:30:00,54.11,54.12,54.09,54.09,188588.0,49.5796,49.5887,49.5613,49.5613,188588.0
2019-09-26 13:35:00,54.09,54.11,54.01,54.1,116286.0,49.5613,49.5796,49.488,49.5704,116286.0
2019-09-26 13:40:00,54.1,54.12,54.08,54.12,56082.0,49.5704,49.5887,49.5521,49.5887,56082.0
2019-09-26 13:45:00,54.12,54.14,54.11,54.12,70948.0,49.5887,49.6071,49.5796,49.5887,70948.0
2019-09-26 13:50:00,54.12,54.13,54.03,54.08,61622.0,49.5887,49.5979,49.5063,49.5521,61622.0
2019-09-26 13:55:00,54.08,54.12,54.05,54.11,51815.0,49.5521,49.5887,49.5246,49.5796,51815.0
2019-09-26 14:00:00,54.12,54.19,54.11,54.16,96323.0,49.5887,49.6529,49.5796,49.6254,96323.0
2019-09-26 14:05:00,54.16,54.23,54.14,54.22,119427.0,49.6254,49.6895,49.6071,49.6804,119427.0
2019-09-26 14:10:00,54.22,54.27,54.19,54.26,193950.0,49.6804,49.7262,49.6529,49.717,193950.0
2019-09-26 14:15:00,54.26,54.3,54.25,54.28,124600.0,49.717,49.7537,49.7079,49.7354,124600.0
2019-09-26 14:20:00,54.28,54.32,54.27,54.3,140077.0,49.7354,49.772,49.7262,49.7537,140077.0
2019-09-26 14:25:00,54.3,54.3,54.25,54.25,119485.0,49.7537,49.7537,49.7079,49.7079,119485.0
2019-09-26 14:30:00,54.26,54.29,54.2,54.21,170688.0,49.717,49.7445,49.6621,49.6712,170688.0
2019-09-26 14:35:00,54.21,54.24,54.19,54.22,84782.0,49.6712,49.6987,49.6529,49.6804,84782.0
2019-09-26 14:40:00,54.22,54.3,54.21,54.3,102882.0,49.6804,49.7537,49.6712,49.7537,102882.0
2019-09-26 14:45:00,54.3,54.33,54.29,54.3,162579.0,49.7537,49.7812,49.7445,49.7537,162579.0
2019-09-26 14:50:00,54.3,54.31,54.15,54.17,233319.0,49.7537,49.7628,49.6162,49.6346,233319.0
2019-09-26 14:55:00,54.17,54.2,54.14,54.17,65767.0,49.6346,49.6621,49.6071,49.6346,65767.0
2019-09-26 15:00:00,54.17,54.24,54.16,54.19,116795.0,49.6346,49.6987,49.6254,49.6529,116795.0
2019-09-26 15:05:00,54.19,54.19,54.1,54.13,139599.0,49.6529,49.6529,49.5704,49.5979,139599.0
2019-09-26 15:10:00,54.13,54.16,54.12,54.13,211747.0,49.5979,49.6254,49.5887,49.5979,211747.0
2019-09-26 15:15:00,54.13,54.13,54.07,54.1,128372.0,49.5979,49.5979,49.5429,49.5704,128372.0
2019-09-26 15:20:00,54.1,54.12,54.01,54.01,186351.0,49.5704,49.5887,49.488,49.488,186351.0
2019-09-26 15:25:00,54.01,54.16,54.01,54.13,220641.0,49.488,49.6254,49.488,49.5979,220641.0
2019-09-26 15:30:00,54.13,54.19,54.09,54.17,129099.0,49.5979,49.6529,49.5613,49.6346,129099.0
2019-09-26 15:35:00,54.16,54.17,54.02,54.02,167717.0,49.6254,49.6346,49.4971,49.4971,167717.0
2019-09-26 15:40:00,54.02,54.07,54.0,54.05,258248.0,49.4971,49.5429,49.4788,49.5246,258248.0
2019-09-26 15:45:00,54.05,54.09,54.03,54.05,306224.0,49.5246,49.5613,49.5063,49.5246,306224.0
2019-09-26 15:50:00,54.05,54.12,53.99,54.04,519343.0,49.5246,49.5887,49.4696,49.5154,519343.0
2019-09-26 15:55:00,54.03,54.05,53.93,53.98,623346.0,49.5063,49.5246,49.4147,49.4605,623346.0
2019-09-27 09:30:00,54.19,54.31,54.08,54.27,215337.0,49.6529,49.7628,49.5521,49.7262,215337.0
2019-09-27 09:35:00,54.28,54.5,54.27,54.46,97437.0,49.7354,49.9369,49.7262,49.9003,97437.0
2019-09-27 09:40:00,54.45,54.51,54.45,54.5,131917.0,49.8911,49.9461,49.8911,49.9369,131917.0
2019-09-27 09:45:00,54.5,54.6,54.46,54.54,206845.0,49.9369,50.0286,49.9003,49.9736,206845.0
2019-09-27 09:50:00,54.54,54.56,54.39,54.42,266783.0,49.9736,49.9919,49.8361,49.8636,266783.0
2019-09-27 09:55:00,54.41,54.42,54.2,54.29,207564.0,49.8545,49.8636,49.6621,49.7445,207564.0
2019-09-27 10:00:00,54.29,54.32,54.2,54.2,161189.0,49.7445,49.772,49.6621,49.6621,161189.0
2019-09-27 10:05:00,54.19,54.26,54.18,54.24,111104.0,49.6529,49.717,49.6437,49.6987,111104.0
2019-09-27 10:10:00,54.25,54.38,54.24,54.3,117237.0,49.7079,49.827,49.6987,49.7537,117237.0
2019-09-27 10:15:00,54.3,54.3,54.22,54.26,131828.0,49.7537,49.7537,49.6804,49.717,131828.0
2019-09-27 10:20:00,54.26,54.3,54.24,54.28,87627.0,49.717,49.7537,49.6987,49.7354,87627.0
2019-09-27 10:25:00,54.27,54.29,54.23,54.24,93017.0,49.7262,49.7445,49.6895,49.6987,93017.0
2019-09-27 10:30:00,54.24,54.25,54.14,54.21,149994.0,49.6987,49.7079,49.6071,49.6712,149994.0
2019-09-27 10:35:00,54.21,54.29,54.2,54.27,104416.0,49.6712,49.7445,49.6621,49.7262,104416.0
2019-09-27 10:40:00,54.27,54.37,54.26,54.35,66792.0,49.7262,49.8178,49.717,49.7995,66792.0
2019-09-27 10:45:00,54.35,54.4,54.35,54.38,62701.0,49.7995,49.8453,49.7995,49.827,62701.0
2019-09-27 10:50:00,54.39,54.4,54.36,54.38,48163.0,49.8361,49.8453,49.8087,49.827,48163.0
2019-09-27 10:55:00,54.37,54.47,54.37,54.45,85276.0,49.8178,49.9094,49.8178,49.8911,85276.0
2019-09-27 11:00:00,54.46,54.51,54.45,54.49,126850.0,49.9003,49.9461,49.8911,49.9278,126850.0
2019-09-27 11:05:00,54.49,54.54,54.47,54.48,132847.0,49.9278,49.9736,49.9094,49.9186,132847.0
2019-09-27 11:10:00,54.47,54.52,54.45,54.48,233374.0,49.9094,49.9553,49.8911,49.9186,233374.0
2019-09-27 11:15:00,54.48,54.49,54.34,54.36,171766.0,49.9186,49.9278,49.7903,49.8087,171766.0
2019-09-27 11:20:00,54.35,54.42,54.35,54.41,105271.0,49.7995,49.8636,49.7995,49.8545,105271.0
2019-09-27 11:25:00,54.4,54.42,54.35,54.36,98711.0,49.8453,49.8636,49.7995,49.8087,98711.0
2019-09-27 11:30:00,54.35,54.36,54.29,54.3,123632.0,49.7995,49.8087,49.7445,49.7537,123632.0
2019-09-27 11:35:00,54.3,54.32,53.94,54.13,399861.0,49.7537,49.772,49.4238,49.5979,399861.0
2019-09-27 11:40:00,54.13,54.19,54.07,54.09,105238.0,49.5979,49.6529,49.5429,49.5613,105238.0
2019-09-27 11:45:00,54.08,54.15,54.04,54.05,150361.0,49.5521,49.6162,49.5154,49.5246,150361.0
2019-09-27 11:50:00,54.04,54.04,53.99,54.04,100060.0,49.5154,49.5154,49.4696,49.5154,100060.0
2019-09-27 11:55:00,54.05,54.28,54.04,54.12,145865.0,49.5246,49.7354,49.5154,49.5887,145865.0
2019-09-27 12:00:00,54.12,54.14,53.98,54.01,80383.0,49.5887,49.6071,49.4605,49.488,80383.0
2019-09-27 12:05:00,54.01,54.03,53.96,53.97,49601.0,49.488,49.5063,49.4421,49.4513,49601.0
2019-09-27 12:10:00,53.98,54.12,53.97,54.1,109123.0,49.4605,49.5887,49.4513,49.5704,109123.0
2019-09-27 12:15:00,54.1,54.14,53.96,53.98,143128.0,49.5704,49.6071,49.4421,49.4605,143128.0
2019-09-27 12:20:00,53.98,54.02,53.96,53.99,61292.0,49.4605,49.4971,49.4421,49.4696,61292.0
2019-09-27 12:25:00,54.0,54.03,53.97,54.0,33610.0,49.4788,49.5063,49.4513,49.4788,33610.0
2019-09-27 12:30:00,54.0,54.0,53.94,53.95,70599.0,49.4788,49.4788,49.4238,49.433,70599.0
2019-09-27 12:35:00,53.95,54.0,53.95,53.98,47110.0,49.433,49.4788,49.433,49.4605,47110.0
2019-09-27 12:40:00,53.98,54.01,53.92,53.92,77474.0,49.4605,49.488,49.4055,49.4055,77474.0
2019-09-27 12:45:00,53.93,53.94,53.81,53.81,57372.0,49.4147,49.4238,49.3047,49.3047,57372.0
2019-09-27 12:50:00,53.81,53.87,53.8,53.83,84722.0,49.3047,49.3597,49.2955,49.323,84722.0
2019-09-27 12:55:00,53.84,53.88,53.74,53.75,92542.0,49.3322,49.3688,49.2406,49.2497,92542.0
2019-09-27 13:00:00,53.75,53.86,53.71,53.86,81508.0,49.2497,49.3505,49.2131,49.3505,81508.0
2019-09-27 13:05:00,53.86,53.96,53.83,53.94,95527.0,49.3505,49.4421,49.323,49.4238,95527.0
2019-09-27 13:10:00,53.93,53.94,53.88,53.9,63983.0,49.4147,49.4238,49.3688,49.3872,63983.0
2019-09-27 13:15:00,53.89,53.9,53.81,53.84,57198.0,49.378,49.3872,49.3047,49.3322,57198.0
2019-09-27 13:20:00,53.85,53.89,53.78,53.79,61761.0,49.3414,49.378,49.2772,49.2864,61761.0
2019-09-27 13:25:00,53.79,53.86,53.75,53.86,76176.0,49.2864,49.3505,49.2497,49.3505,76176.0
2019-09-27 13:30:00,53.86,53.89,53.8,53.86,85356.0,49.3505,49.378,49.2955,49.3505,85356.0
2019-09-27 13:35:00,53.86,53.88,53.82,53.88,41814.0,49.3505,49.3688,49.3139,49.3688,41814.0
2019-09-27 13:40:00,53.88,53.97,53.87,53.93,82424.0,49.3688,49.4513,49.3597,49.4147,82424.0
2019-09-27 13:45:00,53.93,53.93,53.84,53.85,47380.0,49.4147,49.4147,49.3322,49.3414,47380.0
2019-09-27 13:50:00,53.85,53.89,53.78,53.88,72798.0,49.3414,49.378,49.2772,49.3688,72798.0
2019-09-27 13:55:00,53.88,53.95,53.88,53.94,55074.0,49.3688,49.433,49.3688,49.4238,55074.0
2019-09-27 14:00:00,53.94,53.95,53.86,53.91,556085.0,49.4238,49.433,49.3505,49.3963,556085.0
2019-09-27 14:05:00,53.91,53.91,53.82,53.83,96040.0,49.3963,49.3963,49.3139,49.323,96040.0
2019-09-27 14:10:00,53.83,53.84,53.77,53.84,128047.0,49.323,49.3322,49.2681,49.3322,128047.0
2019-09-27 14:15:00,53.84,53.84,53.76,53.84,67570.0,49.3322,49.3322,49.2589,49.3322,67570.0
2019-09-27 14:20:00,53.84,53.87,53.81,53.82,93292.0,49.3322,49.3597,49.3047,49.3139,93292.0
2019-09-27 14:25:00,53.83,53.85,53.8,53.82,157111.0,49.323,49.3414,49.2955,49.3139,157111.0
2019-09-27 14:30:00,53.82,53.84,53.73,53.73,191458.0,49.3139,49.3322,49.2314,49.2314,191458.0
2019-09-27 14:35:00,53.73,53.8,53.73,53.76,77947.0,49.2314,49.2955,49.2314,49.2589,77947.0
2019-09-27 14:40:00,53.76,53.81,53.73,53.73,57434.0,49.2589,49.3047,49.2314,49.2314,57434.0
2019-09-27 14:45:00,53.73,53.75,53.65,53.66,106191.0,49.2314,49.2497,49.1581,49.1673,106191.0
2019-09-27 14:50:00,53.66,53.68,53.62,53.64,87871.0,49.1673,49.1856,49.1306,49.1489,87871.0
2019-09-27 14:55:00,53.65,53.76,53.65,53.72,152440.0,49.1581,49.2589,49.1581,49.2222,152440.0
2019-09-27 15:00:00,53.73,53.81,53.72,53.79,168027.0,49.2314,49.3047,49.2222,49.2864,168027.0
2019-09-27 15:05:00,53.8,53.83,53.73,53.78,108974.0,49.2955,49.323,49.2314,49.2772,108974.0
2019-09-27 15:10:00,53.78,53.81,53.75,53.76,86344.0,49.2772,49.3047,49.2497,49.2589,86344.0
2019-09-27 15:15:00,53.75,53.9,53.74,53.88,113926.0,49.2497,49.3872,49.2406,49.3688,113926.0
2019-09-27 15:20:00,53.88,53.92,53.86,53.92,81968.0,49.3688,49.4055,49.3505,49.4055,81968.0
2019-09-27 15:25:00,53.91,53.92,53.84,53.86,150212.0,49.3963,49.4055,49.3322,49.3505,150212.0
2019-09-27 15:30:00,53.86,53.98,53.83,53.97,152457.0,49.3505,49.4605,49.323,49.4513,152457.0
2019-09-27 15:35:00,53.97,54.07,53.97,54.05,515584.0,49.4513,49.5429,49.4513,49.5246,515584.0
2019-09-27 15:40:00,54.04,54.06,53.94,53.98,198796.0,49.5154,49.5338,49.4238,49.4605,198796.0
2019-09-27 15:45:00,53.98,54.01,53.95,54.0,215529.0,49.4605,49.488,49.433,49.4788,215529.0
2019-09-27 15:50:00,54.0,54.11,53.99,54.04,322828.0,49.4788,49.5796,49.4696,49.5154,322828.0
2019-09-27 15:55:00,54.05,54.12,53.97,54.1,439912.0,49.5246,49.5887,49.4513,49.5704,439912.0
2019-09-30 09:30:00,54.25,54.58,54.05,54.56,238079.0,49.7079,50.0102,49.5246,49.9919,238079.0
2019-09-30 09:35:00,54.59,54.61,54.48,54.51,212557.0,50.0194,50.0377,49.9186,49.9461,212557.0
2019-09-30 09:40:00,54.51,54.53,54.42,54.48,219982.0,49.9461,49.9644,49.8636,49.9186,219982.0
2019-09-30 09:45:00,54.49,54.62,54.48,54.6,241368.0,49.9278,50.0469,49.9186,50.0286,241368.0
2019-09-30 09:50:00,54.6,54.71,54.6,54.63,113628.0,50.0286,50.1294,50.0286,50.056,113628.0
2019-09-30 09:55:00,54.63,54.65,54.53,54.61,164162.0,50.056,50.0744,49.9644,50.0377,164162.0
2019-09-30 10:00:00,54.62,54.67,54.6,54.66,81899.0,50.0469,50.0927,50.0286,50.0835,81899.0
2019-09-30 10:05:00,54.66,54.75,54.66,54.71,110289.0,50.0835,50.166,50.0835,50.1294,110289.0
2019-09-30 10:10:00,54.71,54.85,54.71,54.85,133418.0,50.1294,50.2576,50.1294,50.2576,133418.0
2019-09-30 10:15:00,54.85,54.88,54.82,54.83,153904.0,50.2576,50.2851,50.2301,50.2393,153904.0
2019-09-30 10:20:00,54.83,54.94,54.79,54.94,217829.0,50.2393,50.3401,50.2027,50.3401,217829.0
2019-09-30 10:25:00,54.94,54.94,54.88,54.91,189944.0,50.3401,50.3401,50.2851,50.3126,189944.0
2019-09-30 10:30:00,54.91,54.97,54.88,54.96,156492.0,50.3126,50.3676,50.2851,50.3584,156492.0
2019-09-30 10:35:00,54.96,55.03,54.95,55.02,386409.0,50.3584,50.4226,50.3493,50.4134,386409.0
2019-09-30 10:40:00,55.01,55.08,55.01,55.04,139551.0,50.4042,50.4684,50.4042,50.4317,139551.0
2019-09-30 10:45:00,55.04,55.07,55.0,55.05,212505.0,50.4317,50.4592,50.3951,50.4409,212505.0
2019-09-30 10:50:00,55.05,55.13,55.05,55.13,186595.0,50.4409,50.5142,50.4409,50.5142,186595.0
2019-09-30 10:55:00,55.13,55.18,55.12,55.16,148016.0,50.5142,50.56,50.505,50.5417,148016.0
2019-09-30 11:00:00,55.16,55.18,55.07,55.08,299394.0,50.5417,50.56,50.4592,50.4684,299394.0
2019-09-30 11:05:00,55.09,55.1,55.06,55.09,267228.0,50.4775,50.4867,50.45,50.4775,267228.0
2019-09-30 11:10:00,55.09,55.1,54.98,54.99,346056.0,50.4775,50.4867,50.3767,50.3859,346056.0
2019-09-30 11:15:00,54.99,55.0,54.92,54.96,93632.0,50.3859,50.3951,50.3218,50.3584,93632.0
2019-09-30 11:20:00,54.96,55.0,54.92,54.94,59633.0,50.3584,50.3951,50.3218,50.3401,59633.0
2019-09-30 11:25:00,54.94,55.02,54.93,54.99,136343.0,50.3401,50.4134,50.3309,50.3859,136343.0
2019-09-30 11:30:00,55.0,55.04,54.97,55.04,94243.0,50.3951,50.4317,50.3676,50.4317,94243.0
2019-09-30 11:35:00,55.03,55.11,55.01,55.06,197809.0,50.4226,50.4959,50.4042,50.45,197809.0
2019-09-30 11:40:00,55.07,55.16,55.06,55.16,156421.0,50.4592,50.5417,50.45,50.5417,156421.0
2019-09-30 11:45:00,55.16,55.17,55.15,55.15,157983.0,50.5417,50.5508,50.5325,50.5325,157983.0
2019-09-30 11:50:00,55.15,55.16,55.11,55.12,96544.0,50.5325,50.5417,50.4959,50.505,96544.0
2019-09-30 11:55:00,55.12,55.15,55.1,55.14,329439.0,50.505,50.5325,50.4867,50.5233,329439.0
2019-09-30 12:00:00,55.15,55.24,55.13,55.21,104797.0,50.5325,50.615,50.5142,50.5875,104797.0
2019-09-30 12:05:00,55.2,55.22,55.18,55.2,81293.0,50.5783,50.5967,50.56,50.5783,81293.0
2019-09-30 12:10:00,55.2,55.2,55.12,55.19,124617.0,50.5783,50.5783,50.505,50.5692,124617.0
2019-09-30 12:15:00,55.19,55.2,55.15,55.19,61471.0,50.5692,50.5783,50.5325,50.5692,61471.0
2019-09-30 12:20:00,55.19,55.23,55.17,55.23,66488.0,50.5692,50.6058,50.5508,50.6058,66488.0
2019-09-30 12:25:00,55.23,55.26,55.21,55.23,107689.0,50.6058,50.6333,50.5875,50.6058,107689.0
2019-09-30 12:30:00,55.23,55.28,55.23,55.28,122362.0,50.6058,50.6516,50.6058,50.6516,122362.0
2019-09-30 12:35:00,55.28,55.28,55.18,55.21,143229.0,50.6516,50.6516,50.56,50.5875,143229.0
2019-09-30 12:40:00,55.21,55.21,55.16,55.16,73206.0,50.5875,50.5875,50.5417,50.5417,73206.0
2019-09-30 12:45:00,55.16,55.24,55.15,55.18,179074.0,50.5417,50.615,50.5325,50.56,179074.0
2019-09-30 12:50:00,55.19,55.19,55.08,55.11,110964.0,50.5692,50.5692,50.4684,50.4959,110964.0
2019-09-30 12:55:00,55.1,55.14,55.08,55.08,65745.0,50.4867,50.5233,50.4684,50.4684,65745.0
2019-09-30 13:00:00,55.08,55.1,55.07,55.09,54486.0,50.4684,50.4867,50.4592,50.4775,54486.0
2019-09-30 13:05:00,55.08,55.09,55.01,55.02,57902.0,50.4684,50.4775,50.4042,50.4134,57902.0
2019-09-30 13:10:00,55.01,55.03,54.99,55.02,66629.0,50.4042,50.4226,50.3859,50.4134,66629.0
2019-09-30 13:15:00,55.02,55.07,55.01,55.05,78059.0,50.4134,50.4592,50.4042,50.4409,78059.0
2019-09-30 13:20:00,55.05,55.11,55.05,55.1,139755.0,50.4409,50.4959,50.4409,50.4867,139755.0
2019-09-30 13:25:00,55.09,55.09,55.05,55.08,130356.0,50.4775,50.4775,50.4409,50.4684,130356.0
2019-09-30 13:30:00,55.09,55.18,55.07,55.15,78088.0,50.4775,50.56,50.4592,50.5325,78088.0
2019-09-30 13:35:00,55.16,55.16,55.1,55.15,185082.0,50.5417,50.5417,50.4867,50.5325,185082.0
2019-09-30 13:40:00,55.14,55.18,55.14,55.16,94203.0,50.5233,50.56,50.5233,50.5417,94203.0
2019-09-30 13:45:00,55.16,55.24,55.15,55.24,113947.0,50.5417,50.615,50.5325,50.615,113947.0
2019-09-30 13:50:00,55.24,55.24,55.19,55.19,98327.0,50.615,50.615,50.5692,50.5692,98327.0
2019-09-30 13:55:00,55.2,55.22,55.18,55.19,98678.0,50.5783,50.5967,50.56,50.5692,98678.0
2019-09-30 14:00:00,55.19,55.2,55.18,55.19,169496.0,50.5692,50.5783,50.56,50.5692,169496.0
2019-09-30 14:05:00,55.19,55.2,55.18,55.19,259503.0,50.5692,50.5783,50.56,50.5692,259503.0
2019-09-30 14:10:00,55.18,55.19,55.14,55.18,166998.0,50.56,50.5692,50.5233,50.56,166998.0
2019-09-30 14:15:00,55.18,55.19,55.11,55.11,97215.0,50.56,50.5692,50.4959,50.4959,97215.0
2019-09-30 14:20:00,55.12,55.16,55.11,55.13,154490.0,50.505,50.5417,50.4959,50.5142,154490.0
2019-09-30 14:25:00,55.14,55.14,55.1,55.13,115419.0,50.5233,50.5233,50.4867,50.5142,115419.0
2019-09-30 14:30:00,55.13,55.17,55.11,55.16,109317.0,50.5142,50.5508,50.4959,50.5417,109317.0
2019-09-30 14:35:00,55.16,55.18,55.15,55.16,286071.0,50.5417,50.56,50.5325,50.5417,286071.0
2019-09-30 14:40:00,55.17,55.18,55.11,55.16,72608.0,50.5508,50.56,50.4959,50.5417,72608.0
2019-09-30 14:45:00,55.17,55.19,55.16,55.17,111482.0,50.5508,50.5692,50.5417,50.5508,111482.0
2019-09-30 14:50:00,55.17,55.21,55.16,55.19,157567.0,50.5508,50.5875,50.5417,50.5692,157567.0
2019-09-30 14:55:00,55.19,55.21,55.12,55.14,640522.0,50.5692,50.5875,50.505,50.5233,640522.0
2019-09-30 15:00:00,55.15,55.16,55.1,55.11,138086.0,50.5325,50.5417,50.4867,50.4959,138086.0
2019-09-30 15:05:00,55.11,55.14,55.1,55.13,117377.0,50.4959,50.5233,50.4867,50.5142,117377.0
2019-09-30 15:10:00,55.12,55.14,55.11,55.14,186391.0,50.505,50.5233,50.4959,50.5233,186391.0
2019-09-30 15:15:00,55.13,55.14,55.11,55.12,138076.0,50.5142,50.5233,50.4959,50.505,138076.0
2019-09-30 15:20:00,55.12,55.13,55.09,55.13,107616.0,50.505,50.5142,50.4775,50.5142,107616.0
2019-09-30 15:25:00,55.12,55.13,55.06,55.06,172721.0,50.505,50.5142,50.45,50.45,172721.0
2019-09-30 15:30:00,55.07,55.07,55.01,55.01,208229.0,50.4592,50.4592,50.4042,50.4042,208229.0
2019-09-30 15:35:00,55.01,55.03,54.99,55.03,247397.0,50.4042,50.4226,50.3859,50.4226,247397.0
2019-09-30 15:40:00,55.02,55.12,54.99,55.12,259979.0,50.4134,50.505,50.3859,50.505,259979.0
2019-09-30 15:45:00,55.12,55.13,55.06,55.11,633151.0,50.505,50.5142,50.45,50.4959,633151.0
2019-09-30 15:50:00,55.11,55.13,55.06,55.07,461972.0,50.4959,50.5142,50.45,50.4592,461972.0
2019-09-30 15:55:00,55.08,55.14,55.02,55.03,997673.0,50.4684,50.5233,50.4134,50.4226,997673.0
2019-10-01 09:30:00,55.04,55.58,55.04,55.44,277341.0,50.4317,50.9265,50.4317,50.7982,277341.0
2019-10-01 09:35:00,55.45,55.52,55.44,55.48,96183.0,50.8074,50.8715,50.7982,50.8349,96183.0
2019-10-01 09:40:00,55.49,55.51,55.46,55.5,156975.0,50.844,50.8624,50.8166,50.8532,156975.0
2019-10-01 09:45:00,55.51,55.64,55.51,55.55,223952.0,50.8624,50.9815,50.8624,50.899,223952.0
2019-10-01 09:50:00,55.56,55.58,55.47,55.49,126943.0,50.9082,50.9265,50.8257,50.844,126943.0
2019-10-01 09:55:00,55.48,55.64,55.48,55.6,191308.0,50.8349,50.9815,50.8349,50.9448,191308.0
2019-10-01 10:00:00,55.6,55.6,55.24,55.25,396714.0,50.9448,50.9448,50.615,50.6241,396714.0
2019-10-01 10:05:00,55.24,55.25,54.92,54.97,286350.0,50.615,50.6241,50.3218,50.3676,286350.0
2019-10-01 10:10:00,54.98,55.02,54.85,54.97,197497.0,50.3767,50.4134,50.2576,50.3676,197497.0
2019-10-01 10:15:00,54.96,55.11,54.95,55.04,181169.0,50.3584,50.4959,50.3493,50.4317,181169.0
2019-10-01 10:20:00,55.03,55.1,54.93,55.01,197333.0,50.4226,50.4867,50.3309,50.4042,197333.0
2019-10-01 10:25:00,55.02,55.16,55.01,55.16,160915.0,50.4134,50.5417,50.4042,50.5417,160915.0
2019-10-01 10:30:00,55.15,55.21,55.07,55.2,122935.0,50.5325,50.5875,50.4592,50.5783,122935.0
2019-10-01 10:35:00,55.2,55.21,55.06,55.14,122360.0,50.5783,50.5875,50.45,50.5233,122360.0
2019-10-01 10:40:00,55.15,55.16,54.96,55.01,159882.0,50.5325,50.5417,50.3584,50.4042,159882.0
2019-10-01 10:45:00,54.99,55.09,54.93,54.96,143224.0,50.3859,50.4775,50.3309,50.3584,143224.0
2019-10-01 10:50:00,54.95,54.95,54.86,54.87,141423.0,50.3493,50.3493,50.2668,50.276,141423.0
2019-10-01 10:55:00,54.87,54.88,54.75,54.79,169613.0,50.276,50.2851,50.166,50.2027,169613.0
2019-10-01 11:00:00,54.8,54.8,54.6,54.65,278919.0,50.2118,50.2118,50.0286,50.0744,278919.0
2019-10-01 11:05:00,54.65,54.7,54.58,54.69,121444.0,50.0744,50.1202,50.0102,50.111,121444.0
2019-10-01 11:10:00,54.69,54.74,54.66,54.7,150756.0,50.111,50.1568,50.0835,50.1202,150756.0
2019-10-01 11:15:00,54.7,54.73,54.69,54.7,177976.0,50.1202,50.1477,50.111,50.1202,177976.0
2019-10-01 11:20:00,54.7,54.73,54.61,54.71,108308.0,50.1202,50.1477,50.0377,50.1294,108308.0
2019-10-01 11:25:00,54.7,54.78,54.68,54.76,128449.0,50.1202,50.1935,50.1019,50.1752,128449.0
2019-10-01 11:30:00,54.76,54.78,54.69,54.7,168083.0,50.1752,50.1935,50.111,50.1202,168083.0
2019-10-01 11:35:00,54.7,54.7,54.61,54.64,106632.0,50.1202,50.1202,50.0377,50.0652,106632.0
2019-10-01 11:40:00,54.64,54.66,54.57,54.64,112140.0,50.0652,50.0835,50.0011,50.0652,112140.0
2019-10-01 11:45:00,54.63,54.68,54.56,54.56,101864.0,50.056,50.1019,49.9919,49.9919,101864.0
2019-10-01 11:50:00,54.56,54.62,54.53,54.53,159066.0,49.9919,50.0469,49.9644,49.9644,159066.0
2019-10-01 11:55:00,54.53,54.62,54.51,54.59,137507.0,49.9644,50.0469,49.9461,50.0194,137507.0
2019-10-01 12:00:00,54.58,54.58,54.5,54.51,79521.0,50.0102,50.0102,49.9369,49.9461,79521.0
2019-10-01 12:05:00,54.51,54.51,54.38,54.38,173806.0,49.9461,49.9461,49.827,49.827,173806.0
2019-10-01 12:10:00,54.38,54.42,54.27,54.28,134418.0,49.827,49.8636,49.7262,49.7354,134418.0
2019-10-01 12:15:00,54.29,54.35,54.25,54.32,217141.0,49.7445,49.7995,49.7079,49.772,217141.0
2019-10-01 12:20:00,54.33,54.41,54.27,54.3,180069.0,49.7812,49.8545,49.7262,49.7537,180069.0
2019-10-01 12:25:00,54.3,54.37,54.26,54.28,156127.0,49.7537,49.8178,49.717,49.7354,156127.0
2019-10-01 12:30:00,54.28,54.39,54.27,54.35,98473.0,49.7354,49.8361,49.7262,49.7995,98473.0
2019-10-01 12:35:00,54.34,54.36,54.29,54.3,112713.0,49.7903,49.8087,49.7445,49.7537,112713.0
2019-10-01 12:40:00,54.3,54.36,54.29,54.35,104019.0,49.7537,49.8087,49.7445,49.7995,104019.0
2019-10-01 12:45:00,54.35,54.42,54.34,54.38,112323.0,49.7995,49.8636,49.7903,49.827,112323.0
2019-10-01 12:50:00,54.38,54.4,54.33,54.33,109979.0,49.827,49.8453,49.7812,49.7812,109979.0
2019-10-01 12:55:00,54.32,54.36,54.3,54.32,107019.0,49.772,49.8087,49.7537,49.772,107019.0
2019-10-01 13:00:00,54.32,54.32,54.24,54.27,163860.0,49.772,49.772,49.6987,49.7262,163860.0
2019-10-01 13:05:00,54.27,54.27,54.11,54.14,230228.0,49.7262,49.7262,49.5796,49.6071,230228.0
2019-10-01 13:10:00,54.14,54.17,54.09,54.16,60955.0,49.6071,49.6346,49.5613,49.6254,60955.0
2019-10-01 13:15:00,54.16,54.22,54.12,54.22,105105.0,49.6254,49.6804,49.5887,49.6804,105105.0
2019-10-01 13:20:00,54.22,54.22,54.16,54.16,87401.0,49.6804,49.6804,49.6254,49.6254,87401.0
2019-10-01 13:25:00,54.17,54.23,54.13,54.14,83059.0,49.6346,49.6895,49.5979,49.6071,83059.0
2019-10-01 13:30:00,54.14,54.16,54.11,54.16,128154.0,49.6071,49.6254,49.5796,49.6254,128154.0
2019-10-01 13:35:00,54.16,54.2,54.11,54.15,67478.0,49.6254,49.6621,49.5796,49.6162,67478.0
2019-10-01 13:40:00,54.15,54.19,54.13,54.17,102759.0,49.6162,49.6529,49.5979,49.6346,102759.0
2019-10-01 13:45:00,54.17,54.2,54.16,54.17,126572.0,49.6346,49.6621,49.6254,49.6346,126572.0
2019-10-01 13:50:00,54.17,54.19,54.13,54.16,100102.0,49.6346,49.6529,49.5979,49.6254,100102.0
2019-10-01 13:55:00,54.16,54.18,54.12,54.17,71341.0,49.6254,49.6437,49.5887,49.6346,71341.0
2019-10-01 14:00:00,54.17,54.2,54.12,54.19,193567.0,49.6346,49.6621,49.5887,49.6529,193567.0
2019-10-01 14:05:00,54.18,54.19,54.02,54.05,178658.0,49.6437,49.6529,49.4971,49.5246,178658.0
2019-10-01 14:10:00,54.05,54.21,54.04,54.21,83327.0,49.5246,49.6712,49.5154,49.6712,83327.0
2019-10-01 14:15:00,54.21,54.26,54.2,54.26,137005.0,49.6712,49.717,49.6621,49.717,137005.0
2019-10-01 14:20:00,54.26,54.32,54.25,54.3,143951.0,49.717,49.772,49.7079,49.7537,143951.0
2019-10-01 14:25:00,54.3,54.3,54.18,54.23,111678.0,49.7537,49.7537,49.6437,49.6895,111678.0
2019-10-01 14:30:00,54.23,54.3,54.19,54.29,119280.0,49.6895,49.7537,49.6529,49.7445,119280.0
2019-10-01 14:35:00,54.3,54.3,54.23,54.27,119961.0,49.7537,49.7537,49.6895,49.7262,119961.0
2019-10-01 14:40:00,54.28,54.33,54.26,54.3,129459.0,49.7354,49.7812,49.717,49.7537,129459.0
2019-10-01 14:45:00,54.31,54.35,54.3,54.33,147973.0,49.7628,49.7995,49.7537,49.7812,147973.0
2019-10-01 14:50:00,54.33,54.34,54.27,54.29,169174.0,49.7812,49.7903,49.7262,49.7445,169174.0
2019-10-01 14:55:00,54.29,54.3,54.18,54.22,134455.0,49.7445,49.7537,49.6437,49.6804,134455.0
2019-10-01 15:00:00,54.22,54.28,54.17,54.22,210985.0,49.6804,49.7354,49.6346,49.6804,210985.0
2019-10-01 15:05:00,54.21,54.27,54.16,54.24,158942.0,49.6712,49.7262,49.6254,49.6987,158942.0
2019-10-01 15:10:00,54.24,54.24,54.1,54.11,195141.0,49.6987,49.6987,49.5704,49.5796,195141.0
2019-10-01 15:15:00,54.11,54.15,54.07,54.11,171048.0,49.5796,49.6162,49.5429,49.5796,171048.0
2019-10-01 15:20:00,54.11,54.13,54.05,54.05,219555.0,49.5796,49.5979,49.5246,49.5246,219555.0
2019-10-01 15:25:00,54.05,54.12,54.05,54.08,231786.0,49.5246,49.5887,49.5246,49.5521,231786.0
2019-10-01 15:30:00,54.07,54.08,53.94,53.96,311967.0,49.5429,49.5521,49.4238,49.4421,311967.0
2019-10-01 15:35:00,53.97,53.97,53.76,53.77,391948.0,49.4513,49.4513,49.2589,49.2681,391948.0
2019-10-01 15:40:00,53.77,53.9,53.75,53.84,351060.0,49.2681,49.3872,49.2497,49.3322,351060.0
2019-10-01 15:45:00,53.83,53.9,53.8,53.82,457791.0,49.323,49.3872,49.2955,49.3139,457791.0
2019-10-01 15:50:00,53.81,53.89,53.78,53.8,663198.0,49.3047,49.378,49.2772,49.2955,663198.0
2019-10-01 15:55:00,53.8,53.87,53.76,53.8,1012191.0,49.2955,49.3597,49.2589,49.2955,1012191.0
2019-10-02 09:30:00,53.5,53.56,53.16,53.23,377659.0,49.0207,49.0756,48.7091,48.7733,377659.0
2019-10-02 09:35:00,53.22,53.22,53.06,53.13,354754.0,48.7641,48.7641,48.6175,48.6816,354754.0
2019-10-02 09:40:00,53.11,53.18,53.1,53.16,193860.0,48.6633,48.7275,48.6541,48.7091,193860.0
2019-10-02 09:45:00,53.16,53.19,53.07,53.11,238927.0,48.7091,48.7366,48.6267,48.6633,238927.0
2019-10-02 09:50:00,53.11,53.12,52.93,52.99,412557.0,48.6633,48.6725,48.4984,48.5534,412557.0
2019-10-02 09:55:00,52.99,53.02,52.86,52.96,213368.0,48.5534,48.5808,48.4342,48.5259,213368.0
2019-10-02 10:00:00,52.96,52.97,52.79,52.97,207283.0,48.5259,48.535,48.3701,48.535,207283.0
2019-10-02 10:05:00,52.97,53.13,52.96,53.08,117452.0,48.535,48.6816,48.5259,48.6358,117452.0
2019-10-02 10:10:00,53.08,53.17,53.02,53.14,63039.0,48.6358,48.7183,48.5808,48.6908,63039.0
2019-10-02 10:15:00,53.14,53.15,53.07,53.1,98398.0,48.6908,48.7,48.6267,48.6541,98398.0
2019-10-02 10:20:00,53.1,53.14,53.01,53.02,141148.0,48.6541,48.6908,48.5717,48.5808,141148.0
2019-10-02 10:25:00,53.02,53.02,52.9,52.95,188876.0,48.5808,48.5808,48.4709,48.5167,188876.0
2019-10-02 10:30:00,52.94,52.95,52.81,52.87,222194.0,48.5075,48.5167,48.3884,48.4434,222194.0
2019-10-02 10:35:00,52.87,52.92,52.81,52.85,187573.0,48.4434,48.4892,48.3884,48.4251,187573.0
2019-10-02 10:40:00,52.84,52.88,52.77,52.84,193288.0,48.4159,48.4526,48.3518,48.4159,193288.0
2019-10-02 10:45:00,52.84,52.84,52.74,52.77,146083.0,48.4159,48.4159,48.3243,48.3518,146083.0
2019-10-02 10:50:00,52.77,52.93,52.74,52.93,110174.0,48.3518,48.4984,48.3243,48.4984,110174.0
2019-10-02 10:55:00,52.92,52.92,52.85,52.86,166312.0,48.4892,48.4892,48.4251,48.4342,166312.0
2019-10-02 11:00:00,52.86,53.05,52.84,52.98,181216.0,48.4342,48.6083,48.4159,48.5442,181216.0
2019-10-02 11:05:00,52.97,53.0,52.94,52.98,89301.0,48.535,48.5625,48.5075,48.5442,89301.0
2019-10-02 11:10:00,52.98,52.99,52.91,52.91,121526.0,48.5442,48.5534,48.4801,48.4801,121526.0
2019-10-02 11:15:00,52.92,52.99,52.89,52.98,87796.0,48.4892,48.5534,48.4617,48.5442,87796.0
2019-10-02 11:20:00,52.98,52.99,52.83,52.91,277495.0,48.5442,48.5534,48.4068,48.4801,277495.0
2019-10-02 11:25:00,52.91,52.92,52.81,52.86,108066.0,48.4801,48.4892,48.3884,48.4342,108066.0
2019-10-02 11:30:00,52.85,52.88,52.76,52.77,220805.0,48.4251,48.4526,48.3426,48.3518,220805.0
2019-10-02 11:35:00,52.77,52.87,52.75,52.87,126962.0,48.3518,48.4434,48.3335,48.4434,126962.0
2019-10-02 11:40:00,52.85,52.89,52.82,52.88,48115.0,48.4251,48.4617,48.3976,48.4526,48115.0
2019-10-02 11:45:00,52.88,52.91,52.83,52.84,50998.0,48.4526,48.4801,48.4068,48.4159,50998.0
2019-10-02 11:50:00,52.83,52.96,52.83,52.91,114543.0,48.4068,48.5259,48.4068,48.4801,114543.0
2019-10-02 11:55:00,52.9,52.92,52.84,52.87,148046.0,48.4709,48.4892,48.4159,48.4434,148046.0
2019-10-02 12:00:00,52.86,52.87,52.78,52.86,117194.0,48.4342,48.4434,48.3609,48.4342,117194.0
2019-10-02 12:05:00,52.86,52.87,52.84,52.85,127718.0,48.4342,48.4434,48.4159,48.4251,127718.0
2019-10-02 12:10:00,52.85,52.86,52.78,52.8,249982.0,48.4251,48.4342,48.3609,48.3793,249982.0
2019-10-02 12:15:00,52.8,52.85,52.75,52.83,100169.0,48.3793,48.4251,48.3335,48.4068,100169.0
2019-10-02 12:20:00,52.83,52.84,52.79,52.83,58411.0,48.4068,48.4159,48.3701,48.4068,58411.0
2019-10-02 12:25:00,52.83,52.87,52.8,52.87,97506.0,48.4068,48.4434,48.3793,48.4434,97506.0
2019-10-02 12:30:00,52.86,52.87,52.81,52.81,84031.0,48.4342,48.4434,48.3884,48.3884,84031.0
2019-10-02 12:35:00,52.81,52.83,52.75,52.78,187984.0,48.3884,48.4068,48.3335,48.3609,187984.0
2019-10-02 12:40:00,52.79,52.82,52.76,52.8,84929.0,48.3701,48.3976,48.3426,48.3793,84929.0
2019-10-02 12:45:00,52.79,52.8,52.7,52.74,149458.0,48.3701,48.3793,48.2876,48.3243,149458.0
2019-10-02 12:50:00,52.73,52.74,52.68,52.7,106337.0,48.3151,48.3243,48.2693,48.2876,106337.0
2019-10-02 12:55:00,52.7,52.76,52.68,52.72,67636.0,48.2876,48.3426,48.2693,48.306,67636.0
2019-10-02 13:00:00,52.72,52.78,52.67,52.78,69413.0,48.306,48.3609,48.2602,48.3609,69413.0
2019-10-02 13:05:00,52.79,52.82,52.75,52.82,95327.0,48.3701,48.3976,48.3335,48.3976,95327.0
2019-10-02 13:10:00,52.82,52.95,52.81,52.94,322294.0,48.3976,48.5167,48.3884,48.5075,322294.0
2019-10-02 13:15:00,52.95,52.97,52.92,52.96,131886.0,48.5167,48.535,48.4892,48.5259,131886.0
2019-10-02 13:20:00,52.96,52.99,52.92,52.96,80263.0,48.5259,48.5534,48.4892,48.5259,80263.0
2019-10-02 13:25:00,52.96,53.07,52.95,53.03,128210.0,48.5259,48.6267,48.5167,48.59,128210.0
2019-10-02 13:30:00,53.02,53.04,52.95,52.96,210013.0,48.5808,48.5992,48.5167,48.5259,210013.0
2019-10-02 13:35:00,52.97,53.0,52.93,52.97,87630.0,48.535,48.5625,48.4984,48.535,87630.0
2019-10-02 13:40:00,52.96,52.99,52.93,52.98,102905.0,48.5259,48.5534,48.4984,48.5442,102905.0
2019-10-02 13:45:00,52.98,52.98,52.91,52.93,71854.0,48.5442,48.5442,48.4801,48.4984,71854.0
2019-10-02 13:50:00,52.93,52.95,52.9,52.95,54977.0,48.4984,48.5167,48.4709,48.5167,54977.0
2019-10-02 13:55:00,52.95,52.98,52.94,52.96,73155.0,48.5167,48.5442,48.5075,48.5259,73155.0
2019-10-02 14:00:00,52.95,53.02,52.89,52.99,167464.0,48.5167,48.5808,48.4617,48.5534,167464.0
2019-10-02 14:05:00,53.0,53.02,52.91,52.94,92883.0,48.5625,48.5808,48.4801,48.5075,92883.0
2019-10-02 14:10:00,52.95,52.98,52.92,52.96,122264.0,48.5167,48.5442,48.4892,48.5259,122264.0
2019-10-02 14:15:00,52.96,53.11,52.96,53.1,135399.0,48.5259,48.6633,48.5259,48.6541,135399.0
2019-10-02 14:20:00,53.11,53.15,53.1,53.15,152305.0,48.6633,48.7,48.6541,48.7,152305.0
2019-10-02 14:25:00,53.14,53.16,53.04,53.11,135395.0,48.6908,48.7091,48.5992,48.6633,135395.0
2019-10-02 14:30:00,53.1,53.13,53.07,53.12,108177.0,48.6541,48.6816,48.6267,48.6725,108177.0
2019-10-02 14:35:00,53.13,53.19,53.1,53.18,157824.0,48.6816,48.7366,48.6541,48.7275,157824.0
2019-10-02 14:40:00,53.19,53.22,53.15,53.21,135348.0,48.7366,48.7641,48.7,48.7549,135348.0
2019-10-02 14:45:00,53.22,53.3,53.21,53.29,146857.0,48.7641,48.8374,48.7549,48.8282,146857.0
2019-10-02 14:50:00,53.29,53.3,53.15,53.17,147704.0,48.8282,48.8374,48.7,48.7183,147704.0
2019-10-02 14:55:00,53.17,53.2,53.13,53.18,68511.0,48.7183,48.7458,48.6816,48.7275,68511.0
2019-10-02 15:00:00,53.18,53.22,53.08,53.09,138246.0,48.7275,48.7641,48.6358,48.645,138246.0
2019-10-02 15:05:00,53.1,53.19,53.07,53.18,261248.0,48.6541,48.7366,48.6267,48.7275,261248.0
2019-10-02 15:10:00,53.19,53.29,53.18,53.25,247912.0,48.7366,48.8282,48.7275,48.7916,247912.0
2019-10-02 15:15:00,53.25,53.29,53.21,53.26,93631.0,48.7916,48.8282,48.7549,48.8008,93631.0
2019-10-02 15:20:00,53.25,53.33,53.24,53.31,237797.0,48.7916,48.8649,48.7824,48.8466,237797.0
2019-10-02 15:25:00,53.32,53.36,53.24,53.25,87411.0,48.8557,48.8924,48.7824,48.7916,87411.0
2019-10-02 15:30:00,53.24,53.32,53.21,53.29,178604.0,48.7824,48.8557,48.7549,48.8282,178604.0
2019-10-02 15:35:00,53.29,53.35,53.26,53.28,296745.0,48.8282,48.8832,48.8008,48.8191,296745.0
2019-10-02 15:40:00,53.28,53.38,53.28,53.37,481712.0,48.8191,48.9107,48.8191,48.9015,481712.0
2019-10-02 15:45:00,53.37,53.39,53.17,53.17,331047.0,48.9015,48.9199,48.7183,48.7183,331047.0
2019-10-02 15:50:00,53.17,53.23,53.1,53.16,530439.0,48.7183,48.7733,48.6541,48.7091,530439.0
2019-10-02 15:55:00,53.16,53.23,53.09,53.17,702796.0,48.7091,48.7733,48.645,48.7183,702796.0
2019-10-03 09:30:00,53.06,53.46,52.99,53.41,142730.0,48.6175,48.984,48.5534,48.9382,142730.0
2019-10-03 09:35:00,53.41,53.41,53.21,53.3,139340.0,48.9382,48.9382,48.7549,48.8374,139340.0
2019-10-03 09:40:00,53.29,53.34,53.26,53.27,75737.0,48.8282,48.8741,48.8008,48.8099,75737.0
2019-10-03 09:45:00,53.26,53.39,53.26,53.35,108278.0,48.8008,48.9199,48.8008,48.8832,108278.0
2019-10-03 09:50:00,53.36,53.36,53.3,53.3,111276.0,48.8924,48.8924,48.8374,48.8374,111276.0
2019-10-03 09:55:00,53.3,53.49,53.3,53.48,135999.0,48.8374,49.0115,48.8374,49.0023,135999.0
2019-10-03 10:00:00,53.48,53.48,52.94,53.03,583771.0,49.0023,49.0023,48.5075,48.59,583771.0
2019-10-03 10:05:00,53.02,53.06,52.97,53.01,239611.0,48.5808,48.6175,48.535,48.5717,239611.0
2019-10-03 10:10:00,53.01,53.13,52.94,53.1,131634.0,48.5717,48.6816,48.5075,48.6541,131634.0
2019-10-03 10:15:00,53.1,53.18,53.04,53.14,153624.0,48.6541,48.7275,48.5992,48.6908,153624.0
2019-10-03 10:20:00,53.15,53.3,53.11,53.22,134526.0,48.7,48.8374,48.6633,48.7641,134526.0
2019-10-03 10:25:00,53.22,53.41,53.19,53.3,118401.0,48.7641,48.9382,48.7366,48.8374,118401.0
2019-10-03 10:30:00,53.3,53.35,53.22,53.31,89903.0,48.8374,48.8832,48.7641,48.8466,89903.0
2019-10-03 10:35:00,53.31,53.4,53.27,53.34,83399.0,48.8466,48.929,48.8099,48.8741,83399.0
2019-10-03 10:40:00,53.34,53.34,53.16,53.16,180765.0,48.8741,48.8741,48.7091,48.7091,180765.0
2019-10-03 10:45:00,53.15,53.28,53.1,53.1,59400.0,48.7,48.8191,48.6541,48.6541,59400.0
2019-10-03 10:50:00,53.1,53.12,53.0,53.05,148855.0,48.6541,48.6725,48.5625,48.6083,148855.0
2019-10-03 10:55:00,53.05,53.18,53.03,53.14,90285.0,48.6083,48.7275,48.59,48.6908,90285.0
2019-10-03 11:00:00,53.13,53.36,53.1,53.3,121307.0,48.6816,48.8924,48.6541,48.8374,121307.0
2019-10-03 11:05:00,53.3,53.52,53.29,53.51,118266.0,48.8374,49.039,48.8282,49.0298,118266.0
2019-10-03 11:10:00,53.49,53.55,53.43,53.48,107487.0,49.0115,49.0665,48.9565,49.0023,107487.0
2019-10-03 11:15:00,53.48,53.65,53.44,53.61,113817.0,49.0023,49.1581,48.9657,49.1214,113817.0
2019-10-03 11:20:00,53.6,53.62,53.48,53.5,164280.0,49.1123,49.1306,49.0023,49.0207,164280.0
2019-10-03 11:25:00,53.49,53.52,53.42,53.44,61233.0,49.0115,49.039,48.9474,48.9657,61233.0
2019-10-03 11:30:00,53.44,53.45,53.36,53.37,56761.0,48.9657,48.9748,48.8924,48.9015,56761.0
2019-10-03 11:35:00,53.36,53.43,53.35,53.39,49674.0,48.8924,48.9565,48.8832,48.9199,49674.0
2019-10-03 11:40:00,53.39,53.45,53.37,53.45,55898.0,48.9199,48.9748,48.9015,48.9748,55898.0
2019-10-03 11:45:00,53.44,53.45,53.32,53.34,63085.0,48.9657,48.9748,48.8557,48.8741,63085.0
2019-10-03 11:50:00,53.35,53.37,53.31,53.36,32211.0,48.8832,48.9015,48.8466,48.8924,32211.0
2019-10-03 11:55:00,53.36,53.39,53.32,53.37,76243.0,48.8924,48.9199,48.8557,48.9015,76243.0
2019-10-03 12:00:00,53.37,53.43,53.36,53.39,132783.0,48.9015,48.9565,48.8924,48.9199,132783.0
2019-10-03 12:05:00,53.39,53.47,53.39,53.44,41829.0,48.9199,48.9932,48.9199,48.9657,41829.0
2019-10-03 12:10:00,53.44,53.49,53.42,53.47,72943.0,48.9657,49.0115,48.9474,48.9932,72943.0
2019-10-03 12:15:00,53.46,53.47,53.35,53.35,75313.0,48.984,48.9932,48.8832,48.8832,75313.0
2019-10-03 12:20:00,53.35,53.39,53.34,53.38,50466.0,48.8832,48.9199,48.8741,48.9107,50466.0
2019-10-03 12:25:00,53.39,53.48,53.39,53.46,59115.0,48.9199,49.0023,48.9199,48.984,59115.0
2019-10-03 12:30:00,53.45,53.57,53.44,53.53,122275.0,48.9748,49.0848,48.9657,49.0481,122275.0
2019-10-03 12:35:00,53.53,53.6,53.51,53.59,26736.0,49.0481,49.1123,49.0298,49.1031,26736.0
2019-10-03 12:40:00,53.59,53.59,53.57,53.57,49314.0,49.1031,49.1031,49.0848,49.0848,49314.0
2019-10-03 12:45:00,53.57,53.63,53.57,53.59,72443.0,49.0848,49.1398,49.0848,49.1031,72443.0
2019-10-03 12:50:00,53.59,53.61,53.54,53.59,46574.0,49.1031,49.1214,49.0573,49.1031,46574.0
2019-10-03 12:55:00,53.6,53.68,53.6,53.66,75885.0,49.1123,49.1856,49.1123,49.1673,75885.0
2019-10-03 13:00:00,53.67,53.72,53.57,53.59,199059.0,49.1764,49.2222,49.0848,49.1031,199059.0
2019-10-03 13:05:00,53.6,53.61,53.57,53.58,84995.0,49.1123,49.1214,49.0848,49.094,84995.0
2019-10-03 13:10:00,53.58,53.66,53.58,53.65,68490.0,49.094,49.1673,49.094,49.1581,68490.0
2019-10-03 13:15:00,53.64,53.65,53.59,53.64,152384.0,49.1489,49.1581,49.1031,49.1489,152384.0
2019-10-03 13:20:00,53.64,53.66,53.59,53.65,140989.0,49.1489,49.1673,49.1031,49.1581,140989.0
2019-10-03 13:25:00,53.65,53.66,53.63,53.63,45039.0,49.1581,49.1673,49.1398,49.1398,45039.0
2019-10-03 13:30:00,53.64,53.65,53.62,53.63,26548.0,49.1489,49.1581,49.1306,49.1398,26548.0
2019-10-03 13:35:00,53.62,53.63,53.58,53.61,47750.0,49.1306,49.1398,49.094,49.1214,47750.0
2019-10-03 13:40:00,53.62,53.76,53.62,53.75,82017.0,49.1306,49.2589,49.1306,49.2497,82017.0
2019-10-03 13:45:00,53.76,53.77,53.75,53.75,68749.0,49.2589,49.2681,49.2497,49.2497,68749.0
2019-10-03 13:50:00,53.76,53.79,53.75,53.77,111435.0,49.2589,49.2864,49.2497,49.2681,111435.0
2019-10-03 13:55:00,53.77,53.84,53.77,53.84,82141.0,49.2681,49.3322,49.2681,49.3322,82141.0
2019-10-03 14:00:00,53.85,53.85,53.71,53.75,253740.0,49.3414,49.3414,49.2131,49.2497,253740.0
2019-10-03 14:05:00,53.76,53.77,53.68,53.68,74806.0,49.2589,49.2681,49.1856,49.1856,74806.0
2019-10-03 14:10:00,53.67,53.72,53.65,53.71,96313.0,49.1764,49.2222,49.1581,49.2131,96313.0
2019-10-03 14:15:00,53.71,53.76,53.7,53.74,121554.0,49.2131,49.2589,49.2039,49.2406,121554.0
2019-10-03 14:20:00,53.74,53.8,53.74,53.79,41231.0,49.2406,49.2955,49.2406,49.2864,41231.0
2019-10-03 14:25:00,53.78,53.86,53.77,53.86,102869.0,49.2772,49.3505,49.2681,49.3505,102869.0
2019-10-03 14:30:00,53.87,53.87,53.78,53.79,197827.0,49.3597,49.3597,49.2772,49.2864,197827.0
2019-10-03 14:35:00,53.78,53.8,53.74,53.76,92266.0,49.2772,49.2955,49.2406,49.2589,92266.0
2019-10-03 14:40:00,53.76,53.79,53.75,53.79,50189.0,49.2589,49.2864,49.2497,49.2864,50189.0
2019-10-03 14:45:00,53.78,53.79,53.74,53.76,45043.0,49.2772,49.2864,49.2406,49.2589,45043.0
2019-10-03 14:50:00,53.76,53.81,53.75,53.78,106898.0,49.2589,49.3047,49.2497,49.2772,106898.0
2019-10-03 14:55:00,53.78,53.83,53.78,53.8,64835.0,49.2772,49.323,49.2772,49.2955,64835.0
2019-10-03 15:00:00,53.81,53.81,53.73,53.76,168493.0,49.3047,49.3047,49.2314,49.2589,168493.0
2019-10-03 15:05:00,53.77,53.79,53.75,53.77,105603.0,49.2681,49.2864,49.2497,49.2681,105603.0
2019-10-03 15:10:00,53.76,53.82,53.76,53.79,74395.0,49.2589,49.3139,49.2589,49.2864,74395.0
2019-10-03 15:15:00,53.79,53.8,53.75,53.79,181348.0,49.2864,49.2955,49.2497,49.2864,181348.0
2019-10-03 15:20:00,53.8,53.8,53.74,53.76,155331.0,49.2955,49.2955,49.2406,49.2589,155331.0
2019-10-03 15:25:00,53.76,53.77,53.63,53.67,107481.0,49.2589,49.2681,49.1398,49.1764,107481.0
2019-10-03 15:30:00,53.67,53.68,53.62,53.63,209697.0,49.1764,49.1856,49.1306,49.1398,209697.0
2019-10-03 15:35:00,53.63,53.77,53.63,53.76,190107.0,49.1398,49.2681,49.1398,49.2589,190107.0
2019-10-03 15:40:00,53.76,53.81,53.75,53.75,297792.0,49.2589,49.3047,49.2497,49.2497,297792.0
2019-10-03 15:45:00,53.75,53.77,53.68,53.68,213811.0,49.2497,49.2681,49.1856,49.1856,213811.0
2019-10-03 15:50:00,53.68,53.77,53.64,53.74,357701.0,49.1856,49.2681,49.1489,49.2406,357701.0
2019-10-03 15:55:00,53.75,53.88,53.74,53.88,532478.0,49.2497,49.3688,49.2406,49.3688,532478.0
2019-10-04 09:30:00,54.0,54.07,53.84,54.05,204359.0,49.4788,49.5429,49.3322,49.5246,204359.0
2019-10-04 09:35:00,54.06,54.21,54.05,54.15,122224.0,49.5338,49.6712,49.5246,49.6162,122224.0
2019-10-04 09:40:00,54.15,54.22,54.13,54.16,132624.0,49.6162,49.6804,49.5979,49.6254,132624.0
2019-10-04 09:45:00,54.17,54.25,54.16,54.2,92047.0,49.6346,49.7079,49.6254,49.6621,92047.0
2019-10-04 09:50:00,54.21,54.27,54.21,54.24,175864.0,49.6712,49.7262,49.6712,49.6987,175864.0
2019-10-04 09:55:00,54.24,54.33,54.19,54.33,202716.0,49.6987,49.7812,49.6529,49.7812,202716.0
2019-10-04 10:00:00,54.34,54.42,54.29,54.39,128799.0,49.7903,49.8636,49.7445,49.8361,128799.0
2019-10-04 10:05:00,54.4,54.47,54.29,54.46,575872.0,49.8453,49.9094,49.7445,49.9003,575872.0
2019-10-04 10:10:00,54.45,54.45,54.31,54.43,209039.0,49.8911,49.8911,49.7628,49.8728,209039.0
2019-10-04 10:15:00,54.43,54.54,54.43,54.54,103703.0,49.8728,49.9736,49.8728,49.9736,103703.0
2019-10-04 10:20:00,54.54,54.55,54.46,54.49,162060.0,49.9736,49.9827,49.9003,49.9278,162060.0
2019-10-04 10:25:00,54.49,54.5,54.4,54.45,59756.0,49.9278,49.9369,49.8453,49.8911,59756.0
2019-10-04 10:30:00,54.45,54.46,54.41,54.44,84361.0,49.8911,49.9003,49.8545,49.882,84361.0
2019-10-04 10:35:00,54.44,54.47,54.38,54.47,127972.0,49.882,49.9094,49.827,49.9094,127972.0
2019-10-04 10:40:00,54.47,54.61,54.45,54.51,261794.0,49.9094,50.0377,49.8911,49.9461,261794.0
2019-10-04 10:45:00,54.52,54.54,54.45,54.49,122237.0,49.9553,49.9736,49.8911,49.9278,122237.0
2019-10-04 10:50:00,54.49,54.67,54.49,54.67,120855.0,49.9278,50.0927,49.9278,50.0927,120855.0
2019-10-04 10:55:00,54.66,54.68,54.54,54.56,78685.0,50.0835,50.1019,49.9736,49.9919,78685.0
2019-10-04 11:00:00,54.56,54.64,54.52,54.61,106109.0,49.9919,50.0652,49.9553,50.0377,106109.0
2019-10-04 11:05:00,54.62,54.72,54.6,54.71,115344.0,50.0469,50.1385,50.0286,50.1294,115344.0
2019-10-04 11:10:00,54.71,54.73,54.66,54.71,139204.0,50.1294,50.1477,50.0835,50.1294,139204.0
2019-10-04 11:15:00,54.71,54.81,54.7,54.79,332295.0,50.1294,50.221,50.1202,50.2027,332295.0
2019-10-04 11:20:00,54.79,54.8,54.65,54.69,90899.0,50.2027,50.2118,50.0744,50.111,90899.0
2019-10-04 11:25:00,54.68,54.78,54.68,54.76,68379.0,50.1019,50.1935,50.1019,50.1752,68379.0
2019-10-04 11:30:00,54.76,54.85,54.75,54.84,91465.0,50.1752,50.2576,50.166,50.2485,91465.0
2019-10-04 11:35:00,54.83,54.85,54.79,54.81,32311.0,50.2393,50.2576,50.2027,50.221,32311.0
2019-10-04 11:40:00,54.82,54.84,54.76,54.8,28592.0,50.2301,50.2485,50.1752,50.2118,28592.0
2019-10-04 11:45:00,54.8,54.83,54.77,54.83,37565.0,50.2118,50.2393,50.1843,50.2393,37565.0
2019-10-04 11:50:00,54.83,54.9,54.82,54.88,94219.0,50.2393,50.3034,50.2301,50.2851,94219.0
2019-10-04 11:55:00,54.88,54.9,54.85,54.86,93273.0,50.2851,50.3034,50.2576,50.2668,93273.0
2019-10-04 12:00:00,54.85,54.9,54.85,54.9,74200.0,50.2576,50.3034,50.2576,50.3034,74200.0
2019-10-04 12:05:00,54.9,54.99,54.89,54.99,127218.0,50.3034,50.3859,50.2943,50.3859,127218.0
2019-10-04 12:10:00,54.98,55.01,54.91,54.91,314818.0,50.3767,50.4042,50.3126,50.3126,314818.0
2019-10-04 12:15:00,54.92,54.92,54.89,54.91,63329.0,50.3218,50.3218,50.2943,50.3126,63329.0
2019-10-04 12:20:00,54.91,54.95,54.89,54.94,87525.0,50.3126,50.3493,50.2943,50.3401,87525.0
2019-10-04 12:25:00,54.94,54.96,54.9,54.91,71481.0,50.3401,50.3584,50.3034,50.3126,71481.0
2019-10-04 12:30:00,54.91,54.92,54.9,54.9,57892.0,50.3126,50.3218,50.3034,50.3034,57892.0
2019-10-04 12:35:00,54.9,54.95,54.9,54.93,67039.0,50.3034,50.3493,50.3034,50.3309,67039.0
2019-10-04 12:40:00,54.93,54.96,54.92,54.95,62760.0,50.3309,50.3584,50.3218,50.3493,62760.0
2019-10-04 12:45:00,54.96,54.97,54.94,54.96,94759.0,50.3584,50.3676,50.3401,50.3584,94759.0
2019-10-04 12:50:00,54.95,54.98,54.95,54.96,54675.0,50.3493,50.3767,50.3493,50.3584,54675.0
2019-10-04 12:55:00,54.96,54.97,54.89,54.89,289453.0,50.3584,50.3676,50.2943,50.2943,289453.0
2019-10-04 13:00:00,54.89,54.91,54.83,54.85,86612.0,50.2943,50.3126,50.2393,50.2576,86612.0
2019-10-04 13:05:00,54.84,54.85,54.81,54.82,63630.0,50.2485,50.2576,50.221,50.2301,63630.0
2019-10-04 13:10:00,54.82,54.84,54.78,54.79,233854.0,50.2301,50.2485,50.1935,50.2027,233854.0
2019-10-04 13:15:00,54.79,54.83,54.76,54.83,219618.0,50.2027,50.2393,50.1752,50.2393,219618.0
2019-10-04 13:20:00,54.84,54.9,54.81,54.89,47723.0,50.2485,50.3034,50.221,50.2943,47723.0
2019-10-04 13:25:00,54.89,54.9,54.85,54.9,43752.0,50.2943,50.3034,50.2576,50.3034,43752.0
2019-10-04 13:30:00,54.89,54.92,54.84,54.87,48449.0,50.2943,50.3218,50.2485,50.276,48449.0
2019-10-04 13:35:00,54.86,54.87,54.84,54.86,48432.0,50.2668,50.276,50.2485,50.2668,48432.0
2019-10-04 13:40:00,54.86,54.95,54.85,54.95,94139.0,50.2668,50.3493,50.2576,50.3493,94139.0
2019-10-04 13:45:00,54.95,54.97,54.9,54.91,83939.0,50.3493,50.3676,50.3034,50.3126,83939.0
2019-10-04 13:50:00,54.91,54.98,54.9,54.95,207248.0,50.3126,50.3767,50.3034,50.3493,207248.0
2019-10-04 13:55:00,54.95,55.01,54.87,54.89,262221.0,50.3493,50.4042,50.276,50.2943,262221.0
2019-10-04 14:00:00,54.88,54.91,54.82,54.83,80345.0,50.2851,50.3126,50.2301,50.2393,80345.0
2019-10-04 14:05:00,54.83,54.91,54.82,54.9,68943.0,50.2393,50.3126,50.2301,50.3034,68943.0
2019-10-04 14:10:00,54.9,54.93,54.88,54.92,62633.0,50.3034,50.3309,50.2851,50.3218,62633.0
2019-10-04 14:15:00,54.93,55.03,54.92,55.0,178442.0,50.3309,50.4226,50.3218,50.3951,178442.0
2019-10-04 14:20:00,55.0,55.02,55.0,55.01,79744.0,50.3951,50.4134,50.3951,50.4042,79744.0
2019-10-04 14:25:00,55.01,55.06,55.0,55.05,120881.0,50.4042,50.45,50.3951,50.4409,120881.0
2019-10-04 14:30:00,55.05,55.09,55.05,55.08,255790.0,50.4409,50.4775,50.4409,50.4684,255790.0
2019-10-04 14:35:00,55.08,55.09,54.99,55.02,72000.0,50.4684,50.4775,50.3859,50.4134,72000.0
2019-10-04 14:40:00,55.01,55.02,54.95,54.96,82115.0,50.4042,50.4134,50.3493,50.3584,82115.0
2019-10-04 14:45:00,54.96,54.99,54.95,54.96,88212.0,50.3584,50.3859,50.3493,50.3584,88212.0
2019-10-04 14:50:00,54.96,55.02,54.95,55.02,78158.0,50.3584,50.4134,50.3493,50.4134,78158.0
2019-10-04 14:55:00,55.02,55.09,55.01,55.08,121916.0,50.4134,50.4775,50.4042,50.4684,121916.0
2019-10-04 15:00:00,55.08,55.09,55.07,55.08,178254.0,50.4684,50.4775,50.4592,50.4684,178254.0
2019-10-04 15:05:00,55.08,55.09,55.01,55.05,143869.0,50.4684,50.4775,50.4042,50.4409,143869.0
2019-10-04 15:10:00,55.05,55.05,54.95,54.98,63777.0,50.4409,50.4409,50.3493,50.3767,63777.0
2019-10-04 15:15:00,54.98,55.04,54.97,55.04,64118.0,50.3767,50.4317,50.3676,50.4317,64118.0
2019-10-04 15:20:00,55.04,55.04,55.03,55.03,172310.0,50.4317,50.4317,50.4226,50.4226,172310.0
2019-10-04 15:25:00,55.03,55.06,54.99,55.04,107456.0,50.4226,50.45,50.3859,50.4317,107456.0
2019-10-04 15:30:00,55.04,55.14,55.02,55.13,162379.0,50.4317,50.5233,50.4134,50.5142,162379.0
2019-10-04 15:35:00,55.13,55.17,55.13,55.16,213458.0,50.5142,50.5508,50.5142,50.5417,213458.0
2019-10-04 15:40:00,55.17,55.18,55.08,55.1,458275.0,50.5508,50.56,50.4684,50.4867,458275.0
2019-10-04 15:45:00,55.09,55.14,55.08,55.13,292176.0,50.4775,50.5233,50.4684,50.5142,292176.0
2019-10-04 15:50:00,55.13,55.15,54.99,55.05,457920.0,50.5142,50.5325,50.3859,50.4409,457920.0
2019-10-04 15:55:00,55.05,55.14,55.03,55.14,802979.0,50.4409,50.5233,50.4226,50.5233,802979.0
2019-10-07 09:30:00,55.07,55.07,54.77,54.86,203166.0,50.4592,50.4592,50.1843,50.2668,203166.0
2019-10-07 09:35:00,54.84,54.89,54.75,54.89,166062.0,50.2485,50.2943,50.166,50.2943,166062.0
2019-10-07 09:40:00,54.88,54.99,54.86,54.97,179881.0,50.2851,50.3859,50.2668,50.3676,179881.0
2019-10-07 09:45:00,54.98,55.06,54.95,54.95,256661.0,50.3767,50.45,50.3493,50.3493,256661.0
2019-10-07 09:50:00,54.94,55.02,54.91,54.95,66322.0,50.3401,50.4134,50.3126,50.3493,66322.0
2019-10-07 09:55:00,54.95,54.99,54.94,54.97,70861.0,50.3493,50.3859,50.3401,50.3676,70861.0
2019-10-07 10:00:00,54.97,54.98,54.94,54.97,78701.0,50.3676,50.3767,50.3401,50.3676,78701.0
2019-10-07 10:05:00,54.97,55.15,54.97,55.14,101187.0,50.3676,50.5325,50.3676,50.5233,101187.0
2019-10-07 10:10:00,55.14,55.15,55.12,55.14,194090.0,50.5233,50.5325,50.505,50.5233,194090.0
2019-10-07 10:15:00,55.15,55.16,55.09,55.14,89446.0,50.5325,50.5417,50.4775,50.5233,89446.0
2019-10-07 10:20:00,55.14,55.19,55.13,55.19,126078.0,50.5233,50.5692,50.5142,50.5692,126078.0
2019-10-07 10:25:00,55.18,55.26,55.17,55.17,184604.0,50.56,50.6333,50.5508,50.5508,184604.0
2019-10-07 10:30:00,55.16,55.19,55.13,55.14,101633.0,50.5417,50.5692,50.5142,50.5233,101633.0
2019-10-07 10:35:00,55.14,55.16,55.05,55.06,101715.0,50.5233,50.5417,50.4409,50.45,101715.0
2019-10-07 10:40:00,55.07,55.14,55.04,55.05,141017.0,50.4592,50.5233,50.4317,50.4409,141017.0
2019-10-07 10:45:00,55.05,55.06,55.01,55.04,77266.0,50.4409,50.45,50.4042,50.4317,77266.0
2019-10-07 10:50:00,55.05,55.1,55.05,55.09,69894.0,50.4409,50.4867,50.4409,50.4775,69894.0
2019-10-07 10:55:00,55.08,55.15,55.07,55.1,51773.0,50.4684,50.5325,50.4592,50.4867,51773.0
2019-10-07 11:00:00,55.1,55.17,55.09,55.14,59325.0,50.4867,50.5508,50.4775,50.5233,59325.0
2019-10-07 11:05:00,55.14,55.23,55.14,55.2,118378.0,50.5233,50.6058,50.5233,50.5783,118378.0
2019-10-07 11:10:00,55.21,55.23,55.13,55.16,197992.0,50.5875,50.6058,50.5142,50.5417,197992.0
2019-10-07 11:15:00,55.16,55.22,55.14,55.17,44737.0,50.5417,50.5967,50.5233,50.5508,44737.0
2019-10-07 11:20:00,55.17,55.18,55.1,55.1,63371.0,50.5508,50.56,50.4867,50.4867,63371.0
2019-10-07 11:25:00,55.11,55.13,55.04,55.07,76563.0,50.4959,50.5142,50.4317,50.4592,76563.0
2019-10-07 11:30:00,55.06,55.17,55.06,55.16,62770.0,50.45,50.5508,50.45,50.5417,62770.0
2019-10-07 11:35:00,55.17,55.17,55.15,55.15,170881.0,50.5508,50.5508,50.5325,50.5325,170881.0
2019-10-07 11:40:00,55.15,55.2,55.12,55.15,75021.0,50.5325,50.5783,50.505,50.5325,75021.0
2019-10-07 11:45:00,55.16,55.18,55.11,55.14,64371.0,50.5417,50.56,50.4959,50.5233,64371.0
2019-10-07 11:50:00,55.14,55.17,55.13,55.17,51454.0,50.5233,50.5508,50.5142,50.5508,51454.0
2019-10-07 11:55:00,55.17,55.23,55.15,55.22,61292.0,50.5508,50.6058,50.5325,50.5967,61292.0
2019-10-07 12:00:00,55.22,55.24,55.19,55.2,134415.0,50.5967,50.615,50.5692,50.5783,134415.0
2019-10-07 12:05:00,55.2,55.21,55.19,55.2,91285.0,50.5783,50.5875,50.5692,50.5783,91285.0
2019-10-07 12:10:00,55.2,55.31,55.2,55.3,327529.0,50.5783,50.6791,50.5783,50.67,327529.0
2019-10-07 12:15:00,55.3,55.32,55.21,55.21,64433.0,50.67,50.6883,50.5875,50.5875,64433.0
2019-10-07 12:20:00,55.22,55.27,55.21,55.22,48240.0,50.5967,50.6425,50.5875,50.5967,48240.0
2019-10-07 12:25:00,55.22,55.23,55.19,55.21,166195.0,50.5967,50.6058,50.5692,50.5875,166195.0
2019-10-07 12:30:00,55.2,55.2,55.1,55.1,43913.0,50.5783,50.5783,50.4867,50.4867,43913.0
2019-10-07 12:35:00,55.1,55.14,55.04,55.07,103922.0,50.4867,50.5233,50.4317,50.4592,103922.0
2019-10-07 12:40:00,55.06,55.11,55.06,55.1,44687.0,50.45,50.4959,50.45,50.4867,44687.0
2019-10-07 12:45:00,55.09,55.12,55.09,55.1,53283.0,50.4775,50.505,50.4775,50.4867,53283.0
2019-10-07 12:50:00,55.1,55.11,55.05,55.05,60251.0,50.4867,50.4959,50.4409,50.4409,60251.0
2019-10-07 12:55:00,55.05,55.06,55.0,55.01,100332.0,50.4409,50.45,50.3951,50.4042,100332.0
2019-10-07 13:00:00,55.02,55.08,55.01,55.06,42153.0,50.4134,50.4684,50.4042,50.45,42153.0
2019-10-07 13:05:00,55.05,55.05,54.96,54.96,77967.0,50.4409,50.4409,50.3584,50.3584,77967.0
2019-10-07 13:10:00,54.96,54.98,54.95,54.96,59443.0,50.3584,50.3767,50.3493,50.3584,59443.0
2019-10-07 13:15:00,54.95,54.97,54.91,54.96,47747.0,50.3493,50.3676,50.3126,50.3584,47747.0
2019-10-07 13:20:00,54.96,55.02,54.96,54.99,33647.0,50.3584,50.4134,50.3584,50.3859,33647.0
2019-10-07 13:25:00,55.0,55.02,54.99,55.01,33040.0,50.3951,50.4134,50.3859,50.4042,33040.0
2019-10-07 13:30:00,55.0,55.23,55.0,55.18,160631.0,50.3951,50.6058,50.3951,50.56,160631.0
2019-10-07 13:35:00,55.16,55.31,55.14,55.27,124930.0,50.5417,50.6791,50.5233,50.6425,124930.0
2019-10-07 13:40:00,55.28,55.33,55.27,55.3,113303.0,50.6516,50.6974,50.6425,50.67,113303.0
2019-10-07 13:45:00,55.3,55.31,55.26,55.28,170553.0,50.67,50.6791,50.6333,50.6516,170553.0
2019-10-07 13:50:00,55.29,55.29,55.25,55.27,45840.0,50.6608,50.6608,50.6241,50.6425,45840.0
2019-10-07 13:55:00,55.27,55.31,55.23,55.3,65043.0,50.6425,50.6791,50.6058,50.67,65043.0
2019-10-07 14:00:00,55.3,55.36,55.3,55.35,137665.0,50.67,50.7249,50.67,50.7158,137665.0
2019-10-07 14:05:00,55.35,55.36,55.18,55.23,326251.0,50.7158,50.7249,50.56,50.6058,326251.0
2019-10-07 14:10:00,55.22,55.24,55.14,55.16,111462.0,50.5967,50.615,50.5233,50.5417,111462.0
2019-10-07 14:15:00,55.16,55.19,55.13,55.16,100113.0,50.5417,50.5692,50.5142,50.5417,100113.0
2019-10-07 14:20:00,55.15,55.15,55.07,55.11,116684.0,50.5325,50.5325,50.4592,50.4959,116684.0
2019-10-07 14:25:00,55.1,55.16,55.09,55.15,84458.0,50.4867,50.5417,50.4775,50.5325,84458.0
2019-10-07 14:30:00,55.15,55.16,55.06,55.08,105877.0,50.5325,50.5417,50.45,50.4684,105877.0
2019-10-07 14:35:00,55.07,55.08,55.01,55.04,100988.0,50.4592,50.4684,50.4042,50.4317,100988.0
2019-10-07 14:40:00,55.04,55.09,55.03,55.08,119537.0,50.4317,50.4775,50.4226,50.4684,119537.0
2019-10-07 14:45:00,55.07,55.09,55.03,55.03,159533.0,50.4592,50.4775,50.4226,50.4226,159533.0
2019-10-07 14:50:00,55.02,55.04,54.95,54.98,115714.0,50.4134,50.4317,50.3493,50.3767,115714.0
2019-10-07 14:55:00,54.97,55.07,54.97,55.04,53270.0,50.3676,50.4592,50.3676,50.4317,53270.0
2019-10-07 15:00:00,55.05,55.08,55.01,55.05,79297.0,50.4409,50.4684,50.4042,50.4409,79297.0
2019-10-07 15:05:00,55.06,55.09,55.04,55.09,75380.0,50.45,50.4775,50.4317,50.4775,75380.0
2019-10-07 15:10:00,55.09,55.14,55.06,55.11,144878.0,50.4775,50.5233,50.45,50.4959,144878.0
2019-10-07 15:15:00,55.12,55.12,55.09,55.11,156542.0,50.505,50.505,50.4775,50.4959,156542.0
2019-10-07 15:20:00,55.11,55.12,55.03,55.04,169803.0,50.4959,50.505,50.4226,50.4317,169803.0
2019-10-07 15:25:00,55.05,55.12,55.04,55.09,138498.0,50.4409,50.505,50.4317,50.4775,138498.0
2019-10-07 15:30:00,55.1,55.12,55.03,55.04,330539.0,50.4867,50.505,50.4226,50.4317,330539.0
2019-10-07 15:35:00,55.05,55.07,55.03,55.07,146375.0,50.4409,50.4592,50.4226,50.4592,146375.0
2019-10-07 15:40:00,55.07,55.08,55.0,55.01,190673.0,50.4592,50.4684,50.3951,50.4042,190673.0
2019-10-07 15:45:00,55.02,55.06,54.98,55.01,180920.0,50.4134,50.45,50.3767,50.4042,180920.0
2019-10-07 15:50:00,55.0,55.0,54.92,54.94,283673.0,50.3951,50.3951,50.3218,50.3401,283673.0
2019-10-07 15:55:00,54.93,55.02,54.81,54.81,762514.0,50.3309,50.4134,50.221,50.221,762514.0
2019-10-08 09:30:00,54.29,54.46,54.04,54.37,397501.0,49.7445,49.9003,49.5154,49.8178,397501.0
2019-10-08 09:35:00,54.36,54.38,54.15,54.19,328977.0,49.8087,49.827,49.6162,49.6529,328977.0
2019-10-08 09:40:00,54.18,54.18,54.02,54.14,240292.0,49.6437,49.6437,49.4971,49.6071,240292.0
2019-10-08 09:45:00,54.13,54.2,54.1,54.11,144927.0,49.5979,49.6621,49.5704,49.5796,144927.0
2019-10-08 09:50:00,54.1,54.1,53.92,53.97,210407.0,49.5704,49.5704,49.4055,49.4513,210407.0
2019-10-08 09:55:00,53.97,54.04,53.94,54.02,182253.0,49.4513,49.5154,49.4238,49.4971,182253.0
2019-10-08 10:00:00,54.02,54.04,53.85,53.94,296668.0,49.4971,49.5154,49.3414,49.4238,296668.0
2019-10-08 10:05:00,53.94,53.96,53.82,53.9,210488.0,49.4238,49.4421,49.3139,49.3872,210488.0
2019-10-08 10:10:00,53.9,54.0,53.82,54.0,189089.0,49.3872,49.4788,49.3139,49.4788,189089.0
2019-10-08 10:15:00,53.99,54.05,53.93,54.04,209526.0,49.4696,49.5246,49.4147,49.5154,209526.0
2019-10-08 10:20:00,54.04,54.06,53.95,53.97,114897.0,49.5154,49.5338,49.433,49.4513,114897.0
2019-10-08 10:25:00,53.96,53.99,53.88,53.9,127972.0,49.4421,49.4696,49.3688,49.3872,127972.0
2019-10-08 10:30:00,53.91,53.96,53.82,53.89,168695.0,49.3963,49.4421,49.3139,49.378,168695.0
2019-10-08 10:35:00,53.89,53.97,53.87,53.96,181318.0,49.378,49.4513,49.3597,49.4421,181318.0
2019-10-08 10:40:00,53.96,53.97,53.88,53.91,159585.0,49.4421,49.4513,49.3688,49.3963,159585.0
2019-10-08 10:45:00,53.91,53.94,53.77,53.83,187562.0,49.3963,49.4238,49.2681,49.323,187562.0
2019-10-08 10:50:00,53.82,53.94,53.81,53.92,167703.0,49.3139,49.4238,49.3047,49.4055,167703.0
2019-10-08 10:55:00,53.91,54.02,53.91,54.01,232147.0,49.3963,49.4971,49.3963,49.488,232147.0
2019-10-08 11:00:00,54.02,54.02,53.91,53.96,113405.0,49.4971,49.4971,49.3963,49.4421,113405.0
2019-10-08 11:05:00,53.96,54.02,53.95,53.95,81056.0,49.4421,49.4971,49.433,49.433,81056.0
2019-10-08 11:10:00,53.95,54.07,53.95,54.05,128215.0,49.433,49.5429,49.433,49.5246,128215.0
2019-10-08 11:15:00,54.05,54.1,54.03,54.07,92893.0,49.5246,49.5704,49.5063,49.5429,92893.0
2019-10-08 11:20:00,54.08,54.08,54.01,54.08,110896.0,49.5521,49.5521,49.488,49.5521,110896.0
2019-10-08 11:25:00,54.08,54.08,53.98,54.01,129672.0,49.5521,49.5521,49.4605,49.488,129672.0
2019-10-08 11:30:00,54.02,54.03,53.89,53.9,203362.0,49.4971,49.5063,49.378,49.3872,203362.0
2019-10-08 11:35:00,53.9,54.01,53.9,54.01,82667.0,49.3872,49.488,49.3872,49.488,82667.0
2019-10-08 11:40:00,54.01,54.04,53.98,54.01,130361.0,49.488,49.5154,49.4605,49.488,130361.0
2019-10-08 11:45:00,54.01,54.06,53.93,53.95,74247.0,49.488,49.5338,49.4147,49.433,74247.0
2019-10-08 11:50:00,53.95,54.06,53.94,54.05,98195.0,49.433,49.5338,49.4238,49.5246,98195.0
2019-10-08 11:55:00,54.05,54.09,54.01,54.03,106443.0,49.5246,49.5613,49.488,49.5063,106443.0
2019-10-08 12:00:00,54.03,54.05,53.96,54.02,59128.0,49.5063,49.5246,49.4421,49.4971,59128.0
2019-10-08 12:05:00,54.02,54.04,53.99,54.03,69683.0,49.4971,49.5154,49.4696,49.5063,69683.0
2019-10-08 12:10:00,54.03,54.06,54.02,54.05,80444.0,49.5063,49.5338,49.4971,49.5246,80444.0
2019-10-08 12:15:00,54.05,54.08,54.05,54.08,70104.0,49.5246,49.5521,49.5246,49.5521,70104.0
2019-10-08 12:20:00,54.08,54.17,54.08,54.17,48337.0,49.5521,49.6346,49.5521,49.6346,48337.0
2019-10-08 12:25:00,54.17,54.24,54.17,54.22,99738.0,49.6346,49.6987,49.6346,49.6804,99738.0
2019-10-08 12:30:00,54.23,54.24,54.18,54.2,212077.0,49.6895,49.6987,49.6437,49.6621,212077.0
2019-10-08 12:35:00,54.2,54.21,54.09,54.1,65612.0,49.6621,49.6712,49.5613,49.5704,65612.0
2019-10-08 12:40:00,54.1,54.18,54.07,54.18,93715.0,49.5704,49.6437,49.5429,49.6437,93715.0
2019-10-08 12:45:00,54.18,54.34,54.17,54.3,187070.0,49.6437,49.7903,49.6346,49.7537,187070.0
2019-10-08 12:50:00,54.3,54.35,54.28,54.33,202922.0,49.7537,49.7995,49.7354,49.7812,202922.0
2019-10-08 12:55:00,54.33,54.34,54.24,54.31,103677.0,49.7812,49.7903,49.6987,49.7628,103677.0
2019-10-08 13:00:00,54.31,54.31,54.24,54.25,65714.0,49.7628,49.7628,49.6987,49.7079,65714.0
2019-10-08 13:05:00,54.26,54.32,54.23,54.3,148676.0,49.717,49.772,49.6895,49.7537,148676.0
2019-10-08 13:10:00,54.3,54.35,54.26,54.32,94212.0,49.7537,49.7995,49.717,49.772,94212.0
2019-10-08 13:15:00,54.31,54.33,54.26,54.28,65827.0,49.7628,49.7812,49.717,49.7354,65827.0
2019-10-08 13:20:00,54.28,54.34,54.28,54.33,143601.0,49.7354,49.7903,49.7354,49.7812,143601.0
2019-10-08 13:25:00,54.33,54.35,54.31,54.31,31398.0,49.7812,49.7995,49.7628,49.7628,31398.0
2019-10-08 13:30:00,54.32,54.35,54.29,54.3,46650.0,49.772,49.7995,49.7445,49.7537,46650.0
2019-10-08 13:35:00,54.31,54.32,54.26,54.32,68235.0,49.7628,49.772,49.717,49.772,68235.0
2019-10-08 13:40:00,54.32,54.46,54.31,54.46,91822.0,49.772,49.9003,49.7628,49.9003,91822.0
2019-10-08 13:45:00,54.46,54.51,54.45,54.51,82010.0,49.9003,49.9461,49.8911,49.9461,82010.0
2019-10-08 13:50:00,54.5,54.51,54.48,54.48,96309.0,49.9369,49.9461,49.9186,49.9186,96309.0
2019-10-08 13:55:00,54.49,54.52,54.47,54.52,120486.0,49.9278,49.9553,49.9094,49.9553,120486.0
2019-10-08 14:00:00,54.52,54.54,54.42,54.45,223750.0,49.9553,49.9736,49.8636,49.8911,223750.0
2019-10-08 14:05:00,54.46,54.53,54.46,54.52,68152.0,49.9003,49.9644,49.9003,49.9553,68152.0
2019-10-08 14:10:00,54.52,54.52,54.43,54.47,104531.0,49.9553,49.9553,49.8728,49.9094,104531.0
2019-10-08 14:15:00,54.47,54.48,54.39,54.43,102332.0,49.9094,49.9186,49.8361,49.8728,102332.0
2019-10-08 14:20:00,54.43,54.44,54.35,54.4,110984.0,49.8728,49.882,49.7995,49.8453,110984.0
2019-10-08 14:25:00,54.39,54.51,54.39,54.5,162102.0,49.8361,49.9461,49.8361,49.9369,162102.0
2019-10-08 14:30:00,54.49,54.59,54.42,54.56,134204.0,49.9278,50.0194,49.8636,49.9919,134204.0
2019-10-08 14:35:00,54.57,54.71,54.56,54.6,237278.0,50.0011,50.1294,49.9919,50.0286,237278.0
2019-10-08 14:40:00,54.6,54.65,54.57,54.61,101008.0,50.0286,50.0744,50.0011,50.0377,101008.0
2019-10-08 14:45:00,54.62,54.7,54.59,54.69,122427.0,50.0469,50.1202,50.0194,50.111,122427.0
2019-10-08 14:50:00,54.7,54.71,54.6,54.6,57667.0,50.1202,50.1294,50.0286,50.0286,57667.0
2019-10-08 14:55:00,54.6,54.67,54.29,54.5,257941.0,50.0286,50.0927,49.7445,49.9369,257941.0
2019-10-08 15:00:00,54.48,54.63,54.38,54.41,228265.0,49.9186,50.056,49.827,49.8545,228265.0
2019-10-08 15:05:00,54.4,54.5,54.37,54.4,83618.0,49.8453,49.9369,49.8178,49.8453,83618.0
2019-10-08 15:10:00,54.4,54.4,54.32,54.38,85140.0,49.8453,49.8453,49.772,49.827,85140.0
2019-10-08 15:15:00,54.38,54.41,54.35,54.4,81877.0,49.827,49.8545,49.7995,49.8453,81877.0
2019-10-08 15:20:00,54.41,54.47,54.38,54.4,83179.0,49.8545,49.9094,49.827,49.8453,83179.0
2019-10-08 15:25:00,54.39,54.46,54.38,54.41,107022.0,49.8361,49.9003,49.827,49.8545,107022.0
2019-10-08 15:30:00,54.41,54.49,54.4,54.41,193405.0,49.8545,49.9278,49.8453,49.8545,193405.0
2019-10-08 15:35:00,54.4,54.4,54.23,54.26,400648.0,49.8453,49.8453,49.6895,49.717,400648.0
2019-10-08 15:40:00,54.25,54.27,54.14,54.19,184626.0,49.7079,49.7262,49.6071,49.6529,184626.0
2019-10-08 15:45:00,54.19,54.24,54.08,54.12,296950.0,49.6529,49.6987,49.5521,49.5887,296950.0
2019-10-08 15:50:00,54.11,54.18,54.06,54.08,297750.0,49.5796,49.6437,49.5338,49.5521,297750.0
2019-10-08 15:55:00,54.08,54.09,53.98,54.05,708795.0,49.5521,49.5613,49.4605,49.5246,708795.0
2019-10-09 09:30:00,54.15,54.35,54.08,54.11,188112.0,49.8346,50.0187,49.7702,49.7978,188112.0
2019-10-09 09:35:00,54.11,54.25,54.09,54.24,86307.0,49.7978,49.9266,49.7794,49.9174,86307.0
2019-10-09 09:40:00,54.24,54.28,54.2,54.21,134456.0,49.9174,49.9543,49.8806,49.8898,134456.0
2019-10-09 09:45:00,54.21,54.24,54.14,54.2,158713.0,49.8898,49.9174,49.8254,49.8806,158713.0
2019-10-09 09:50:00,54.2,54.21,54.06,54.15,260603.0,49.8806,49.8898,49.7518,49.8346,260603.0
2019-10-09 09:55:00,54.15,54.2,54.14,54.17,167524.0,49.8346,49.8806,49.8254,49.853,167524.0
2019-10-09 10:00:00,54.19,54.31,54.17,54.29,145588.0,49.8714,49.9819,49.853,49.9635,145588.0
2019-10-09 10:05:00,54.29,54.34,54.28,54.34,118904.0,49.9635,50.0095,49.9543,50.0095,118904.0
2019-10-09 10:10:00,54.34,54.4,54.33,54.38,183474.0,50.0095,50.0647,50.0003,50.0463,183474.0
2019-10-09 10:15:00,54.38,54.39,54.26,54.39,216652.0,50.0463,50.0555,49.9358,50.0555,216652.0
2019-10-09 10:20:00,54.39,54.46,54.39,54.41,78495.0,50.0555,50.1199,50.0555,50.0739,78495.0
2019-10-09 10:25:00,54.41,54.43,54.37,54.41,101034.0,50.0739,50.0923,50.0371,50.0739,101034.0
2019-10-09 10:30:00,54.41,54.43,54.32,54.32,50797.0,50.0739,50.0923,49.9911,49.9911,50797.0
2019-10-09 10:35:00,54.32,54.36,54.29,54.3,66768.0,49.9911,50.0279,49.9635,49.9727,66768.0
2019-10-09 10:40:00,54.29,54.36,54.28,54.36,59564.0,49.9635,50.0279,49.9543,50.0279,59564.0
2019-10-09 10:45:00,54.36,54.4,54.35,54.39,39218.0,50.0279,50.0647,50.0187,50.0555,39218.0
2019-10-09 10:50:00,54.4,54.4,54.25,54.28,91796.0,50.0647,50.0647,49.9266,49.9543,91796.0
2019-10-09 10:55:00,54.28,54.29,54.25,54.26,89167.0,49.9543,49.9635,49.9266,49.9358,89167.0
2019-10-09 11:00:00,54.27,54.32,54.21,54.32,180702.0,49.945,49.9911,49.8898,49.9911,180702.0
2019-10-09 11:05:00,54.32,54.34,54.29,54.33,92119.0,49.9911,50.0095,49.9635,50.0003,92119.0
2019-10-09 11:10:00,54.34,54.38,54.33,54.37,137693.0,50.0095,50.0463,50.0003,50.0371,137693.0
2019-10-09 11:15:00,54.37,54.45,54.36,54.44,156252.0,50.0371,50.1107,50.0279,50.1015,156252.0
2019-10-09 11:20:00,54.44,54.44,54.35,54.37,135327.0,50.1015,50.1015,50.0187,50.0371,135327.0
2019-10-09 11:25:00,54.36,54.37,54.29,54.31,105319.0,50.0279,50.0371,49.9635,49.9819,105319.0
2019-10-09 11:30:00,54.32,54.34,54.29,54.34,111234.0,49.9911,50.0095,49.9635,50.0095,111234.0
2019-10-09 11:35:00,54.33,54.36,54.3,54.33,92743.0,50.0003,50.0279,49.9727,50.0003,92743.0
2019-10-09 11:40:00,54.32,54.36,54.3,54.34,106747.0,49.9911,50.0279,49.9727,50.0095,106747.0
2019-10-09 11:45:00,54.35,54.45,54.35,54.44,101895.0,50.0187,50.1107,50.0187,50.1015,101895.0
2019-10-09 11:50:00,54.45,54.49,54.44,54.49,84009.0,50.1107,50.1475,50.1015,50.1475,84009.0
2019-10-09 11:55:00,54.5,54.5,54.44,54.48,149702.0,50.1567,50.1567,50.1015,50.1383,149702.0
2019-10-09 12:00:00,54.48,54.57,54.47,54.57,94520.0,50.1383,50.2211,50.1291,50.2211,94520.0
2019-10-09 12:05:00,54.56,54.61,54.56,54.6,169227.0,50.2119,50.258,50.2119,50.2487,169227.0
2019-10-09 12:10:00,54.6,54.66,54.59,54.65,163762.0,50.2487,50.304,50.2395,50.2948,163762.0
2019-10-09 12:15:00,54.65,54.66,54.53,54.54,89368.0,50.2948,50.304,50.1843,50.1935,89368.0
2019-10-09 12:20:00,54.55,54.59,54.54,54.58,38765.0,50.2027,50.2395,50.1935,50.2303,38765.0
2019-10-09 12:25:00,54.59,54.61,54.56,54.6,55332.0,50.2395,50.258,50.2119,50.2487,55332.0
2019-10-09 12:30:00,54.6,54.63,54.6,54.63,57494.0,50.2487,50.2764,50.2487,50.2764,57494.0
2019-10-09 12:35:00,54.63,54.65,54.61,54.62,42535.0,50.2764,50.2948,50.258,50.2672,42535.0
2019-10-09 12:40:00,54.62,54.62,54.59,54.6,46930.0,50.2672,50.2672,50.2395,50.2487,46930.0
2019-10-09 12:45:00,54.59,54.61,54.59,54.6,56066.0,50.2395,50.258,50.2395,50.2487,56066.0
2019-10-09 12:50:00,54.61,54.61,54.55,54.59,60763.0,50.258,50.258,50.2027,50.2395,60763.0
2019-10-09 12:55:00,54.59,54.66,54.58,54.66,28810.0,50.2395,50.304,50.2303,50.304,28810.0
2019-10-09 13:00:00,54.66,54.76,54.66,54.73,302569.0,50.304,50.396,50.304,50.3684,302569.0
2019-10-09 13:05:00,54.73,54.73,54.64,54.72,72545.0,50.3684,50.3684,50.2856,50.3592,72545.0
2019-10-09 13:10:00,54.73,54.73,54.66,54.7,77266.0,50.3684,50.3684,50.304,50.3408,77266.0
2019-10-09 13:15:00,54.7,54.7,54.65,54.65,45814.0,50.3408,50.3408,50.2948,50.2948,45814.0
2019-10-09 13:20:00,54.65,54.66,54.62,54.64,73902.0,50.2948,50.304,50.2672,50.2856,73902.0
2019-10-09 13:25:00,54.64,54.65,54.62,54.64,55053.0,50.2856,50.2948,50.2672,50.2856,55053.0
2019-10-09 13:30:00,54.64,54.69,54.64,54.67,44900.0,50.2856,50.3316,50.2856,50.3132,44900.0
2019-10-09 13:35:00,54.67,54.68,54.65,54.66,50950.0,50.3132,50.3224,50.2948,50.304,50950.0
2019-10-09 13:40:00,54.65,54.71,54.65,54.69,87198.0,50.2948,50.35,50.2948,50.3316,87198.0
2019-10-09 13:45:00,54.7,54.72,54.69,54.72,38409.0,50.3408,50.3592,50.3316,50.3592,38409.0
2019-10-09 13:50:00,54.71,54.76,54.7,54.74,79267.0,50.35,50.396,50.3408,50.3776,79267.0
2019-10-09 13:55:00,54.74,54.77,54.73,54.76,150253.0,50.3776,50.4052,50.3684,50.396,150253.0
2019-10-09 14:00:00,54.76,54.78,54.69,54.69,188488.0,50.396,50.4144,50.3316,50.3316,188488.0
2019-10-09 14:05:00,54.69,54.75,54.68,54.73,84361.0,50.3316,50.3868,50.3224,50.3684,84361.0
2019-10-09 14:10:00,54.73,54.81,54.73,54.8,81001.0,50.3684,50.442,50.3684,50.4328,81001.0
2019-10-09 14:15:00,54.81,54.88,54.8,54.85,173647.0,50.442,50.5064,50.4328,50.4788,173647.0
2019-10-09 14:20:00,54.86,54.9,54.85,54.89,142717.0,50.488,50.5248,50.4788,50.5156,142717.0
2019-10-09 14:25:00,54.89,54.9,54.86,54.89,140298.0,50.5156,50.5248,50.488,50.5156,140298.0
2019-10-09 14:30:00,54.88,54.92,54.86,54.86,201395.0,50.5064,50.5432,50.488,50.488,201395.0
2019-10-09 14:35:00,54.86,54.88,54.82,54.86,64028.0,50.488,50.5064,50.4512,50.488,64028.0
2019-10-09 14:40:00,54.85,54.88,54.84,54.87,78350.0,50.4788,50.5064,50.4696,50.4972,78350.0
2019-10-09 14:45:00,54.87,54.88,54.84,54.86,56949.0,50.4972,50.5064,50.4696,50.488,56949.0
2019-10-09 14:50:00,54.86,54.9,54.82,54.88,70379.0,50.488,50.5248,50.4512,50.5064,70379.0
2019-10-09 14:55:00,54.89,54.9,54.85,54.89,114674.0,50.5156,50.5248,50.4788,50.5156,114674.0
2019-10-09 15:00:00,54.88,54.98,54.88,54.96,134890.0,50.5064,50.5985,50.5064,50.5801,134890.0
2019-10-09 15:05:00,54.97,54.98,54.95,54.97,184028.0,50.5893,50.5985,50.5709,50.5893,184028.0
2019-10-09 15:10:00,54.96,54.99,54.95,54.97,196459.0,50.5801,50.6077,50.5709,50.5893,196459.0
2019-10-09 15:15:00,54.98,54.99,54.96,54.98,290700.0,50.5985,50.6077,50.5801,50.5985,290700.0
2019-10-09 15:20:00,54.98,54.99,54.88,54.89,445616.0,50.5985,50.6077,50.5064,50.5156,445616.0
2019-10-09 15:25:00,54.89,54.91,54.81,54.83,256523.0,50.5156,50.534,50.442,50.4604,256523.0
2019-10-09 15:30:00,54.83,54.89,54.82,54.89,152931.0,50.4604,50.5156,50.4512,50.5156,152931.0
2019-10-09 15:35:00,54.89,54.93,54.85,54.9,326640.0,50.5156,50.5524,50.4788,50.5248,326640.0
2019-10-09 15:40:00,54.9,54.9,54.69,54.7,400956.0,50.5248,50.5248,50.3316,50.3408,400956.0
2019-10-09 15:45:00,54.69,54.75,54.59,54.62,357891.0,50.3316,50.3868,50.2395,50.2672,357891.0
2019-10-09 15:50:00,54.62,54.68,54.6,54.64,335678.0,50.2672,50.3224,50.2487,50.2856,335678.0
2019-10-09 15:55:00,54.65,54.67,54.49,54.53,649383.0,50.2948,50.3132,50.1475,50.1843,649383.0
2019-10-10 09:30:00,54.45,54.65,54.35,54.65,220592.0,50.1107,50.2948,50.0187,50.2948,220592.0
2019-10-10 09:35:00,54.65,54.8,54.63,54.72,171893.0,50.2948,50.4328,50.2764,50.3592,171893.0
2019-10-10 09:40:00,54.71,54.89,54.69,54.89,116369.0,50.35,50.5156,50.3316,50.5156,116369.0
2019-10-10 09:45:00,54.88,55.09,54.88,55.08,160097.0,50.5064,50.6997,50.5064,50.6905,160097.0
2019-10-10 09:50:00,55.08,55.21,55.05,55.2,276516.0,50.6905,50.8101,50.6629,50.8009,276516.0
2019-10-10 09:55:00,55.19,55.37,55.18,55.33,363363.0,50.7917,50.9574,50.7825,50.9206,363363.0
2019-10-10 10:00:00,55.33,55.34,55.08,55.18,236436.0,50.9206,50.9298,50.6905,50.7825,236436.0
2019-10-10 10:05:00,55.17,55.2,55.07,55.08,214900.0,50.7733,50.8009,50.6813,50.6905,214900.0
2019-10-10 10:10:00,55.08,55.16,55.0,55.14,139771.0,50.6905,50.7641,50.6169,50.7457,139771.0
2019-10-10 10:15:00,55.13,55.36,55.13,55.33,155595.0,50.7365,50.9482,50.7365,50.9206,155595.0
2019-10-10 10:20:00,55.34,55.35,55.27,55.28,149533.0,50.9298,50.939,50.8654,50.8746,149533.0
2019-10-10 10:25:00,55.28,55.31,55.26,55.29,90328.0,50.8746,50.9022,50.8562,50.8838,90328.0
2019-10-10 10:30:00,55.3,55.33,55.25,55.28,265588.0,50.893,50.9206,50.8469,50.8746,265588.0
2019-10-10 10:35:00,55.28,55.3,55.25,55.25,91304.0,50.8746,50.893,50.8469,50.8469,91304.0
2019-10-10 10:40:00,55.25,55.27,55.22,55.22,73447.0,50.8469,50.8654,50.8193,50.8193,73447.0
2019-10-10 10:45:00,55.22,55.23,55.19,55.2,85267.0,50.8193,50.8285,50.7917,50.8009,85267.0
2019-10-10 10:50:00,55.2,55.31,55.2,55.3,114189.0,50.8009,50.9022,50.8009,50.893,114189.0
2019-10-10 10:55:00,55.3,55.35,55.28,55.34,286659.0,50.893,50.939,50.8746,50.9298,286659.0
2019-10-10 11:00:00,55.34,55.34,55.26,55.27,233992.0,50.9298,50.9298,50.8562,50.8654,233992.0
2019-10-10 11:05:00,55.27,55.33,55.24,55.3,125692.0,50.8654,50.9206,50.8377,50.893,125692.0
2019-10-10 11:10:00,55.3,55.37,55.3,55.36,90615.0,50.893,50.9574,50.893,50.9482,90615.0
2019-10-10 11:15:00,55.36,55.37,55.29,55.3,135026.0,50.9482,50.9574,50.8838,50.893,135026.0
2019-10-10 11:20:00,55.3,55.31,55.25,55.25,154576.0,50.893,50.9022,50.8469,50.8469,154576.0
2019-10-10 11:25:00,55.24,55.26,55.2,55.26,95073.0,50.8377,50.8562,50.8009,50.8562,95073.0
2019-10-10 11:30:00,55.26,55.26,55.21,55.21,71177.0,50.8562,50.8562,50.8101,50.8101,71177.0
2019-10-10 11:35:00,55.22,55.24,55.19,55.2,106241.0,50.8193,50.8377,50.7917,50.8009,106241.0
2019-10-10 11:40:00,55.2,55.2,55.15,55.17,56328.0,50.8009,50.8009,50.7549,50.7733,56328.0
2019-10-10 11:45:00,55.18,55.23,55.15,55.21,84032.0,50.7825,50.8285,50.7549,50.8101,84032.0
2019-10-10 11:50:00,55.2,55.22,55.2,55.22,57213.0,50.8009,50.8193,50.8009,50.8193,57213.0
2019-10-10 11:55:00,55.22,55.28,55.21,55.25,113819.0,50.8193,50.8746,50.8101,50.8469,113819.0
2019-10-10 12:00:00,55.24,55.28,55.22,55.27,92295.0,50.8377,50.8746,50.8193,50.8654,92295.0
2019-10-10 12:05:00,55.28,55.29,55.23,55.23,127838.0,50.8746,50.8838,50.8285,50.8285,127838.0
2019-10-10 12:10:00,55.23,55.32,55.23,55.3,167935.0,50.8285,50.9114,50.8285,50.893,167935.0
2019-10-10 12:15:00,55.3,55.31,55.29,55.3,63031.0,50.893,50.9022,50.8838,50.893,63031.0
2019-10-10 12:20:00,55.3,55.3,55.23,55.27,76561.0,50.893,50.893,50.8285,50.8654,76561.0
2019-10-10 12:25:00,55.27,55.31,55.26,55.3,103777.0,50.8654,50.9022,50.8562,50.893,103777.0
2019-10-10 12:30:00,55.29,55.31,55.17,55.2,307081.0,50.8838,50.9022,50.7733,50.8009,307081.0
2019-10-10 12:35:00,55.2,55.25,55.18,55.19,50055.0,50.8009,50.8469,50.7825,50.7917,50055.0
2019-10-10 12:40:00,55.18,55.23,55.18,55.23,34580.0,50.7825,50.8285,50.7825,50.8285,34580.0
2019-10-10 12:45:00,55.23,55.27,55.22,55.25,54027.0,50.8285,50.8654,50.8193,50.8469,54027.0
2019-10-10 12:50:00,55.25,55.28,55.25,55.28,80283.0,50.8469,50.8746,50.8469,50.8746,80283.0
2019-10-10 12:55:00,55.28,55.32,55.26,55.32,106030.0,50.8746,50.9114,50.8562,50.9114,106030.0
2019-10-10 13:00:00,55.31,55.33,55.29,55.3,137911.0,50.9022,50.9206,50.8838,50.893,137911.0
2019-10-10 13:05:00,55.3,55.33,55.28,55.31,78895.0,50.893,50.9206,50.8746,50.9022,78895.0
2019-10-10 13:10:00,55.32,55.35,55.31,55.33,101355.0,50.9114,50.939,50.9022,50.9206,101355.0
2019-10-10 13:15:00,55.32,55.34,55.28,55.29,134981.0,50.9114,50.9298,50.8746,50.8838,134981.0
2019-10-10 13:20:00,55.29,55.33,55.28,55.3,61556.0,50.8838,50.9206,50.8746,50.893,61556.0
2019-10-10 13:25:00,55.29,55.31,55.26,55.28,69461.0,50.8838,50.9022,50.8562,50.8746,69461.0
2019-10-10 13:30:00,55.27,55.28,55.16,55.18,237670.0,50.8654,50.8746,50.7641,50.7825,237670.0
2019-10-10 13:35:00,55.19,55.24,55.18,55.23,53179.0,50.7917,50.8377,50.7825,50.8285,53179.0
2019-10-10 13:40:00,55.23,55.25,55.2,55.2,54789.0,50.8285,50.8469,50.8009,50.8009,54789.0
2019-10-10 13:45:00,55.21,55.25,55.2,55.25,47894.0,50.8101,50.8469,50.8009,50.8469,47894.0
2019-10-10 13:50:00,55.24,55.26,55.22,55.24,57863.0,50.8377,50.8562,50.8193,50.8377,57863.0
2019-10-10 13:55:00,55.24,55.34,55.24,55.32,67465.0,50.8377,50.9298,50.8377,50.9114,67465.0
2019-10-10 14:00:00,55.31,55.32,55.29,55.3,87187.0,50.9022,50.9114,50.8838,50.893,87187.0
2019-10-10 14:05:00,55.31,55.36,55.06,55.17,320440.0,50.9022,50.9482,50.6721,50.7733,320440.0
2019-10-10 14:10:00,55.16,55.28,55.12,55.27,190869.0,50.7641,50.8746,50.7273,50.8654,190869.0
2019-10-10 14:15:00,55.28,55.31,55.26,55.29,56687.0,50.8746,50.9022,50.8562,50.8838,56687.0
2019-10-10 14:20:00,55.29,55.3,55.26,55.26,88300.0,50.8838,50.893,50.8562,50.8562,88300.0
2019-10-10 14:25:00,55.27,55.29,55.21,55.23,161008.0,50.8654,50.8838,50.8101,50.8285,161008.0
2019-10-10 14:30:00,55.22,55.23,55.18,55.22,124182.0,50.8193,50.8285,50.7825,50.8193,124182.0
2019-10-10 14:35:00,55.22,55.24,55.2,55.23,56382.0,50.8193,50.8377,50.8009,50.8285,56382.0
2019-10-10 14:40:00,55.23,55.24,55.13,55.16,47856.0,50.8285,50.8377,50.7365,50.7641,47856.0
2019-10-10 14:45:00,55.16,55.24,55.16,55.24,76366.0,50.7641,50.8377,50.7641,50.8377,76366.0
2019-10-10 14:50:00,55.25,55.26,55.21,55.24,93828.0,50.8469,50.8562,50.8101,50.8377,93828.0
2019-10-10 14:55:00,55.24,55.3,55.23,55.28,90764.0,50.8377,50.893,50.8285,50.8746,90764.0
2019-10-10 15:00:00,55.28,55.34,55.27,55.31,136658.0,50.8746,50.9298,50.8654,50.9022,136658.0
2019-10-10 15:05:00,55.31,55.33,55.29,55.33,103304.0,50.9022,50.9206,50.8838,50.9206,103304.0
2019-10-10 15:10:00,55.33,55.36,55.32,55.36,289978.0,50.9206,50.9482,50.9114,50.9482,289978.0
2019-10-10 15:15:00,55.36,55.36,55.28,55.35,84201.0,50.9482,50.9482,50.8746,50.939,84201.0
2019-10-10 15:20:00,55.36,55.46,55.34,55.46,240139.0,50.9482,51.0402,50.9298,51.0402,240139.0
2019-10-10 15:25:00,55.45,55.49,55.44,55.48,184170.0,51.031,51.0678,51.0218,51.0586,184170.0
2019-10-10 15:30:00,55.48,55.54,55.45,55.46,378166.0,51.0586,51.1138,51.031,51.0402,378166.0
2019-10-10 15:35:00,55.46,55.48,55.42,55.46,161677.0,51.0402,51.0586,51.0034,51.0402,161677.0
2019-10-10 15:40:00,55.46,55.5,55.44,55.49,224006.0,51.0402,51.077,51.0218,51.0678,224006.0
2019-10-10 15:45:00,55.49,55.56,55.47,55.56,279020.0,51.0678,51.1322,51.0494,51.1322,279020.0
2019-10-10 15:50:00,55.55,55.6,55.49,55.51,390273.0,51.123,51.1691,51.0678,51.0862,390273.0
2019-10-10 15:55:00,55.5,55.52,55.41,55.51,683925.0,51.077,51.0954,50.9942,51.0862,683925.0
2019-10-11 09:30:00,55.92,56.05,55.71,56.01,723225.0,51.4636,51.5832,51.2703,51.5464,723225.0
2019-10-11 09:35:00,56.03,56.23,55.99,56.21,286427.0,51.5648,51.7488,51.528,51.7304,286427.0
2019-10-11 09:40:00,56.22,56.47,56.18,56.47,271687.0,51.7396,51.9697,51.7028,51.9697,271687.0
2019-10-11 09:45:00,56.47,56.74,56.46,56.72,427852.0,51.9697,52.2182,51.9605,52.1998,427852.0
2019-10-11 09:50:00,56.72,56.79,56.62,56.64,333511.0,52.1998,52.2642,52.1078,52.1262,333511.0
2019-10-11 09:55:00,56.64,56.66,56.53,56.6,336072.0,52.1262,52.1446,52.0249,52.0894,336072.0
2019-10-11 10:00:00,56.59,56.67,56.54,56.56,112593.0,52.0802,52.1538,52.0341,52.0525,112593.0
2019-10-11 10:05:00,56.55,56.65,56.55,56.63,125112.0,52.0433,52.1354,52.0433,52.117,125112.0
2019-10-11 10:10:00,56.63,56.67,56.59,56.62,94481.0,52.117,52.1538,52.0802,52.1078,94481.0
2019-10-11 10:15:00,56.63,56.64,56.57,56.61,188561.0,52.117,52.1262,52.0618,52.0986,188561.0
2019-10-11 10:20:00,56.61,56.64,56.55,56.62,92953.0,52.0986,52.1262,52.0433,52.1078,92953.0
2019-10-11 10:25:00,56.62,56.64,56.54,56.54,118582.0,52.1078,52.1262,52.0341,52.0341,118582.0
2019-10-11 10:30:00,56.55,56.56,56.49,56.51,112969.0,52.0433,52.0525,51.9881,52.0065,112969.0
2019-10-11 10:35:00,56.51,56.52,56.39,56.4,192241.0,52.0065,52.0157,51.8961,51.9053,192241.0
2019-10-11 10:40:00,56.4,56.47,56.37,56.4,123935.0,51.9053,51.9697,51.8777,51.9053,123935.0
2019-10-11 10:45:00,56.4,56.44,56.38,56.41,127051.0,51.9053,51.9421,51.8869,51.9145,127051.0
2019-10-11 10:50:00,56.41,56.5,56.4,56.48,93099.0,51.9145,51.9973,51.9053,51.9789,93099.0
2019-10-11 10:55:00,56.48,56.5,56.45,56.48,171376.0,51.9789,51.9973,51.9513,51.9789,171376.0
2019-10-11 11:00:00,56.48,56.56,56.45,56.51,157465.0,51.9789,52.0525,51.9513,52.0065,157465.0
2019-10-11 11:05:00,56.51,56.52,56.46,56.47,58698.0,52.0065,52.0157,51.9605,51.9697,58698.0
2019-10-11 11:10:00,56.47,56.48,56.44,56.47,147123.0,51.9697,51.9789,51.9421,51.9697,147123.0
2019-10-11 11:15:00,56.47,56.55,56.46,56.5,104537.0,51.9697,52.0433,51.9605,51.9973,104537.0
2019-10-11 11:20:00,56.51,56.6,56.5,56.6,79173.0,52.0065,52.0894,51.9973,52.0894,79173.0
2019-10-11 11:25:00,56.6,56.65,56.59,56.63,131050.0,52.0894,52.1354,52.0802,52.117,131050.0
2019-10-11 11:30:00,56.63,56.72,56.63,56.72,89036.0,52.117,52.1998,52.117,52.1998,89036.0
2019-10-11 11:35:00,56.72,56.73,56.69,56.7,131989.0,52.1998,52.209,52.1722,52.1814,131989.0
2019-10-11 11:40:00,56.7,56.73,56.69,56.71,302170.0,52.1814,52.209,52.1722,52.1906,302170.0
2019-10-11 11:45:00,56.72,56.85,56.57,56.57,222741.0,52.1998,52.3194,52.0618,52.0618,222741.0
2019-10-11 11:50:00,56.57,56.6,56.53,56.56,134353.0,52.0618,52.0894,52.0249,52.0525,134353.0
2019-10-11 11:55:00,56.55,56.58,56.55,56.58,63068.0,52.0433,52.071,52.0433,52.071,63068.0
2019-10-11 12:00:00,56.57,56.61,56.49,56.54,133128.0,52.0618,52.0986,51.9881,52.0341,133128.0
2019-10-11 12:05:00,56.53,56.6,56.52,56.55,192303.0,52.0249,52.0894,52.0157,52.0433,192303.0
2019-10-11 12:10:00,56.55,56.57,56.5,56.56,127591.0,52.0433,52.0618,51.9973,52.0525,127591.0
2019-10-11 12:15:00,56.55,56.57,56.52,56.55,60494.0,52.0433,52.0618,52.0157,52.0433,60494.0
2019-10-11 12:20:00,56.55,56.59,56.53,56.58,36125.0,52.0433,52.0802,52.0249,52.071,36125.0
2019-10-11 12:25:00,56.58,56.6,56.56,56.59,45599.0,52.071,52.0894,52.0525,52.0802,45599.0
2019-10-11 12:30:00,56.6,56.64,56.49,56.58,348771.0,52.0894,52.1262,51.9881,52.071,348771.0
2019-10-11 12:35:00,56.58,56.62,56.52,56.55,53694.0,52.071,52.1078,52.0157,52.0433,53694.0
2019-10-11 12:40:00,56.56,56.61,56.52,56.57,54312.0,52.0525,52.0986,52.0157,52.0618,54312.0
2019-10-11 12:45:00,56.56,56.62,56.56,56.61,33371.0,52.0525,52.1078,52.0525,52.0986,33371.0
2019-10-11 12:50:00,56.61,56.68,56.6,56.62,49942.0,52.0986,52.163,52.0894,52.1078,49942.0
2019-10-11 12:55:00,56.62,56.69,56.61,56.69,41269.0,52.1078,52.1722,52.0986,52.1722,41269.0
2019-10-11 13:00:00,56.7,56.74,56.68,56.72,78694.0,52.1814,52.2182,52.163,52.1998,78694.0
2019-10-11 13:05:00,56.72,56.82,56.72,56.81,155267.0,52.1998,52.2918,52.1998,52.2826,155267.0
2019-10-11 13:10:00,56.82,56.84,56.8,56.81,241638.0,52.2918,52.3102,52.2734,52.2826,241638.0
2019-10-11 13:15:00,56.8,56.91,56.8,56.91,158259.0,52.2734,52.3747,52.2734,52.3747,158259.0
2019-10-11 13:20:00,56.9,57.0,56.9,56.97,307492.0,52.3655,52.4575,52.3655,52.4299,307492.0
2019-10-11 13:25:00,56.97,57.32,56.96,57.16,650227.0,52.4299,52.752,52.4207,52.6047,650227.0
2019-10-11 13:30:00,57.17,57.19,56.93,56.97,300649.0,52.6139,52.6323,52.3931,52.4299,300649.0
2019-10-11 13:35:00,56.96,57.01,56.92,57.01,89350.0,52.4207,52.4667,52.3839,52.4667,89350.0
2019-10-11 13:40:00,57.01,57.13,56.96,57.11,183498.0,52.4667,52.5771,52.4207,52.5587,183498.0
2019-10-11 13:45:00,57.12,57.13,57.1,57.11,180822.0,52.5679,52.5771,52.5495,52.5587,180822.0
2019-10-11 13:50:00,57.11,57.15,57.05,57.08,150843.0,52.5587,52.5955,52.5035,52.5311,150843.0
2019-10-11 13:55:00,57.08,57.17,57.05,57.15,203276.0,52.5311,52.6139,52.5035,52.5955,203276.0
2019-10-11 14:00:00,57.16,57.16,57.11,57.13,91953.0,52.6047,52.6047,52.5587,52.5771,91953.0
2019-10-11 14:05:00,57.12,57.18,57.12,57.15,110037.0,52.5679,52.6231,52.5679,52.5955,110037.0
2019-10-11 14:10:00,57.16,57.19,57.09,57.16,354543.0,52.6047,52.6323,52.5403,52.6047,354543.0
2019-10-11 14:15:00,57.17,57.2,57.13,57.18,50968.0,52.6139,52.6415,52.5771,52.6231,50968.0
2019-10-11 14:20:00,57.19,57.21,57.15,57.17,69238.0,52.6323,52.6507,52.5955,52.6139,69238.0
2019-10-11 14:25:00,57.17,57.2,57.1,57.1,56383.0,52.6139,52.6415,52.5495,52.5495,56383.0
2019-10-11 14:30:00,57.11,57.12,57.03,57.07,85232.0,52.5587,52.5679,52.4851,52.5219,85232.0
2019-10-11 14:35:00,57.06,57.1,57.03,57.08,115134.0,52.5127,52.5495,52.4851,52.5311,115134.0
2019-10-11 14:40:00,57.09,57.13,57.05,57.09,62855.0,52.5403,52.5771,52.5035,52.5403,62855.0
2019-10-11 14:45:00,57.09,57.14,57.08,57.12,114095.0,52.5403,52.5863,52.5311,52.5679,114095.0
2019-10-11 14:50:00,57.12,57.19,57.11,57.18,142985.0,52.5679,52.6323,52.5587,52.6231,142985.0
2019-10-11 14:55:00,57.18,57.2,57.17,57.2,323884.0,52.6231,52.6415,52.6139,52.6415,323884.0
2019-10-11 15:00:00,57.2,57.2,57.11,57.12,85946.0,52.6415,52.6415,52.5587,52.5679,85946.0
2019-10-11 15:05:00,57.12,57.16,57.1,57.12,85247.0,52.5679,52.6047,52.5495,52.5679,85247.0
2019-10-11 15:10:00,57.13,57.18,57.09,57.18,73450.0,52.5771,52.6231,52.5403,52.6231,73450.0
2019-10-11 15:15:00,57.18,57.22,57.15,57.2,145032.0,52.6231,52.66,52.5955,52.6415,145032.0
2019-10-11 15:20:00,57.2,57.23,57.19,57.22,194850.0,52.6415,52.6692,52.6323,52.66,194850.0
2019-10-11 15:25:00,57.22,57.26,57.21,57.25,207760.0,52.66,52.6968,52.6507,52.6876,207760.0
2019-10-11 15:30:00,57.25,57.27,57.18,57.25,663731.0,52.6876,52.706,52.6231,52.6876,663731.0
2019-10-11 15:35:00,57.25,57.33,57.16,57.31,424094.0,52.6876,52.7612,52.6047,52.7428,424094.0
2019-10-11 15:40:00,57.31,57.32,57.1,57.11,429261.0,52.7428,52.752,52.5495,52.5587,429261.0
2019-10-11 15:45:00,57.1,57.11,56.93,57.03,630917.0,52.5495,52.5587,52.3931,52.4851,630917.0
2019-10-11 15:50:00,57.03,57.05,56.89,56.93,399754.0,52.4851,52.5035,52.3563,52.3931,399754.0
2019-10-11 15:55:00,56.92,56.97,56.83,56.87,961552.0,52.3839,52.4299,52.301,52.3378,961552.0
2019-10-14 09:30:00,56.83,57.21,56.8,57.16,278526.0,52.301,52.6507,52.2734,52.6047,278526.0
2019-10-14 09:35:00,57.16,57.17,56.9,56.91,108694.0,52.6047,52.6139,52.3655,52.3747,108694.0
2019-10-14 09:40:00,56.92,57.0,56.82,56.88,112329.0,52.3839,52.4575,52.2918,52.347,112329.0
2019-10-14 09:45:00,56.89,56.96,56.87,56.95,46979.0,52.3563,52.4207,52.3378,52.4115,46979.0
2019-10-14 09:50:00,56.95,57.06,56.93,57.05,76325.0,52.4115,52.5127,52.3931,52.5035,76325.0
2019-10-14 09:55:00,57.04,57.07,57.0,57.04,38835.0,52.4943,52.5219,52.4575,52.4943,38835.0
2019-10-14 10:00:00,57.04,57.08,56.94,56.94,75338.0,52.4943,52.5311,52.4023,52.4023,75338.0
2019-10-14 10:05:00,56.93,56.94,56.85,56.93,148646.0,52.3931,52.4023,52.3194,52.3931,148646.0
2019-10-14 10:10:00,56.93,56.96,56.8,56.8,101811.0,52.3931,52.4207,52.2734,52.2734,101811.0
2019-10-14 10:15:00,56.81,56.84,56.41,56.61,414280.0,52.2826,52.3102,51.9145,52.0986,414280.0
2019-10-14 10:20:00,56.61,56.71,56.55,56.61,280173.0,52.0986,52.1906,52.0433,52.0986,280173.0
2019-10-14 10:25:00,56.61,56.65,56.57,56.64,63736.0,52.0986,52.1354,52.0618,52.1262,63736.0
2019-10-14 10:30:00,56.64,56.68,56.63,56.67,205564.0,52.1262,52.163,52.117,52.1538,205564.0
2019-10-14 10:35:00,56.67,56.67,56.58,56.64,145521.0,52.1538,52.1538,52.071,52.1262,145521.0
2019-10-14 10:40:00,56.64,56.69,56.6,56.69,126299.0,52.1262,52.1722,52.0894,52.1722,126299.0
2019-10-14 10:45:00,56.69,56.69,56.6,56.62,64201.0,52.1722,52.1722,52.0894,52.1078,64201.0
2019-10-14 10:50:00,56.61,56.62,56.52,56.53,79350.0,52.0986,52.1078,52.0157,52.0249,79350.0
2019-10-14 10:55:00,56.53,56.65,56.52,56.65,80287.0,52.0249,52.1354,52.0157,52.1354,80287.0
2019-10-14 11:00:00,56.65,56.65,56.56,56.57,78022.0,52.1354,52.1354,52.0525,52.0618,78022.0
2019-10-14 11:05:00,56.57,56.61,56.53,56.61,55333.0,52.0618,52.0986,52.0249,52.0986,55333.0
2019-10-14 11:10:00,56.6,56.61,56.53,56.59,54765.0,52.0894,52.0986,52.0249,52.0802,54765.0
2019-10-14 11:15:00,56.59,56.65,56.57,56.63,37195.0,52.0802,52.1354,52.0618,52.117,37195.0
2019-10-14 11:20:00,56.62,56.65,56.6,56.61,62904.0,52.1078,52.1354,52.0894,52.0986,62904.0
2019-10-14 11:25:00,56.61,56.62,56.49,56.51,94495.0,52.0986,52.1078,51.9881,52.0065,94495.0
2019-10-14 11:30:00,56.5,56.53,56.48,56.51,94950.0,51.9973,52.0249,51.9789,52.0065,94950.0
2019-10-14 11:35:00,56.51,56.56,56.51,56.54,67310.0,52.0065,52.0525,52.0065,52.0341,67310.0
2019-10-14 11:40:00,56.54,56.55,56.49,56.5,60750.0,52.0341,52.0433,51.9881,51.9973,60750.0
2019-10-14 11:45:00,56.5,56.5,56.46,56.48,37331.0,51.9973,51.9973,51.9605,51.9789,37331.0
2019-10-14 11:50:00,56.47,56.49,56.45,56.48,64522.0,51.9697,51.9881,51.9513,51.9789,64522.0
2019-10-14 11:55:00,56.48,56.5,56.46,56.47,58667.0,51.9789,51.9973,51.9605,51.9697,58667.0
2019-10-14 12:00:00,56.46,56.55,56.45,56.55,115772.0,51.9605,52.0433,51.9513,52.0433,115772.0
2019-10-14 12:05:00,56.55,56.57,56.54,56.55,63312.0,52.0433,52.0618,52.0341,52.0433,63312.0
2019-10-14 12:10:00,56.55,56.61,56.52,56.61,76738.0,52.0433,52.0986,52.0157,52.0986,76738.0
2019-10-14 12:15:00,56.61,56.63,56.59,56.6,43928.0,52.0986,52.117,52.0802,52.0894,43928.0
2019-10-14 12:20:00,56.6,56.6,56.51,56.58,54780.0,52.0894,52.0894,52.0065,52.071,54780.0
2019-10-14 12:25:00,56.57,56.59,56.53,56.55,54039.0,52.0618,52.0802,52.0249,52.0433,54039.0
2019-10-14 12:30:00,56.56,56.6,56.54,56.59,73035.0,52.0525,52.0894,52.0341,52.0802,73035.0
2019-10-14 12:35:00,56.59,56.59,56.54,56.59,47673.0,52.0802,52.0802,52.0341,52.0802,47673.0
2019-10-14 12:40:00,56.58,56.6,56.56,56.59,33324.0,52.071,52.0894,52.0525,52.0802,33324.0
2019-10-14 12:45:00,56.58,56.6,56.56,56.57,75039.0,52.071,52.0894,52.0525,52.0618,75039.0
2019-10-14 12:50:00,56.57,56.59,56.53,56.55,59538.0,52.0618,52.0802,52.0249,52.0433,59538.0
2019-10-14 12:55:00,56.55,56.6,56.53,56.58,99536.0,52.0433,52.0894,52.0249,52.071,99536.0
2019-10-14 13:00:00,56.57,56.57,56.55,56.56,69746.0,52.0618,52.0618,52.0433,52.0525,69746.0
2019-10-14 13:05:00,56.56,56.62,56.55,56.61,56854.0,52.0525,52.1078,52.0433,52.0986,56854.0
2019-10-14 13:10:00,56.6,56.62,56.57,56.58,40580.0,52.0894,52.1078,52.0618,52.071,40580.0
2019-10-14 13:15:00,56.58,56.62,56.57,56.6,40885.0,52.071,52.1078,52.0618,52.0894,40885.0
2019-10-14 13:20:00,56.59,56.62,56.59,56.61,27950.0,52.0802,52.1078,52.0802,52.0986,27950.0
2019-10-14 13:25:00,56.61,56.63,56.6,56.63,29724.0,52.0986,52.117,52.0894,52.117,29724.0
2019-10-14 13:30:00,56.62,56.63,56.6,56.62,39700.0,52.1078,52.117,52.0894,52.1078,39700.0
2019-10-14 13:35:00,56.62,56.62,56.58,56.6,62844.0,52.1078,52.1078,52.071,52.0894,62844.0
2019-10-14 13:40:00,56.59,56.63,56.59,56.62,105657.0,52.0802,52.117,52.0802,52.1078,105657.0
2019-10-14 13:45:00,56.61,56.63,56.59,56.63,54542.0,52.0986,52.117,52.0802,52.117,54542.0
2019-10-14 13:50:00,56.63,56.65,56.6,56.65,56240.0,52.117,52.1354,52.0894,52.1354,56240.0
2019-10-14 13:55:00,56.65,56.65,56.62,56.64,77486.0,52.1354,52.1354,52.1078,52.1262,77486.0
2019-10-14 14:00:00,56.64,56.65,56.59,56.61,71147.0,52.1262,52.1354,52.0802,52.0986,71147.0
2019-10-14 14:05:00,56.61,56.62,56.59,56.61,28376.0,52.0986,52.1078,52.0802,52.0986,28376.0
2019-10-14 14:10:00,56.61,56.64,56.6,56.64,57685.0,52.0986,52.1262,52.0894,52.1262,57685.0
2019-10-14 14:15:00,56.63,56.64,56.6,56.63,35799.0,52.117,52.1262,52.0894,52.117,35799.0
2019-10-14 14:20:00,56.63,56.63,56.59,56.6,40479.0,52.117,52.117,52.0802,52.0894,40479.0
2019-10-14 14:25:00,56.6,56.61,56.58,56.6,38195.0,52.0894,52.0986,52.071,52.0894,38195.0
2019-10-14 14:30:00,56.6,56.6,56.49,56.51,67700.0,52.0894,52.0894,51.9881,52.0065,67700.0
2019-10-14 14:35:00,56.5,56.51,56.47,56.49,68427.0,51.9973,52.0065,51.9697,51.9881,68427.0
2019-10-14 14:40:00,56.48,56.49,56.45,56.47,71323.0,51.9789,51.9881,51.9513,51.9697,71323.0
2019-10-14 14:45:00,56.47,56.47,56.41,56.42,88643.0,51.9697,51.9697,51.9145,51.9237,88643.0
2019-10-14 14:50:00,56.42,56.46,56.41,56.43,73969.0,51.9237,51.9605,51.9145,51.9329,73969.0
2019-10-14 14:55:00,56.43,56.43,56.41,56.42,46325.0,51.9329,51.9329,51.9145,51.9237,46325.0
2019-10-14 15:00:00,56.42,56.47,56.41,56.45,74537.0,51.9237,51.9697,51.9145,51.9513,74537.0
2019-10-14 15:05:00,56.45,56.49,56.43,56.44,123164.0,51.9513,51.9881,51.9329,51.9421,123164.0
2019-10-14 15:10:00,56.43,56.47,56.42,56.44,74414.0,51.9329,51.9697,51.9237,51.9421,74414.0
2019-10-14 15:15:00,56.44,56.47,56.43,56.44,74735.0,51.9421,51.9697,51.9329,51.9421,74735.0
2019-10-14 15:20:00,56.44,56.51,56.43,56.51,54967.0,51.9421,52.0065,51.9329,52.0065,54967.0
2019-10-14 15:25:00,56.51,56.53,56.49,56.51,79805.0,52.0065,52.0249,51.9881,52.0065,79805.0
2019-10-14 15:30:00,56.52,56.52,56.44,56.48,89110.0,52.0157,52.0157,51.9421,51.9789,89110.0
2019-10-14 15:35:00,56.48,56.53,56.45,56.51,102275.0,51.9789,52.0249,51.9513,52.0065,102275.0
2019-10-14 15:40:00,56.51,56.52,56.48,56.52,118385.0,52.0065,52.0157,51.9789,52.0157,118385.0
2019-10-14 15:45:00,56.52,56.53,56.47,56.48,179806.0,52.0157,52.0249,51.9697,51.9789,179806.0
2019-10-14 15:50:00,56.48,56.55,56.45,56.54,380025.0,51.9789,52.0433,51.9513,52.0341,380025.0
2019-10-14 15:55:00,56.53,56.54,56.43,56.46,814163.0,52.0249,52.0341,51.9329,51.9605,814163.0
2019-10-15 09:30:00,56.63,56.81,56.6,56.71,181588.0,52.117,52.2826,52.0894,52.1906,181588.0
2019-10-15 09:35:00,56.71,56.71,56.57,56.6,79032.0,52.1906,52.1906,52.0618,52.0894,79032.0
2019-10-15 09:40:00,56.6,56.61,56.41,56.55,80394.0,52.0894,52.0986,51.9145,52.0433,80394.0
2019-10-15 09:45:00,56.56,56.6,56.42,56.46,99392.0,52.0525,52.0894,51.9237,51.9605,99392.0
2019-10-15 09:50:00,56.47,56.5,56.36,56.4,85216.0,51.9697,51.9973,51.8685,51.9053,85216.0
2019-10-15 09:55:00,56.4,56.47,56.39,56.41,74562.0,51.9053,51.9697,51.8961,51.9145,74562.0
2019-10-15 10:00:00,56.41,56.52,56.4,56.47,74995.0,51.9145,52.0157,51.9053,51.9697,74995.0
2019-10-15 10:05:00,56.48,56.52,56.43,56.44,37067.0,51.9789,52.0157,51.9329,51.9421,37067.0
2019-10-15 10:10:00,56.44,56.6,56.43,56.59,38828.0,51.9421,52.0894,51.9329,52.0802,38828.0
2019-10-15 10:15:00,56.6,56.64,56.59,56.63,45321.0,52.0894,52.1262,52.0802,52.117,45321.0
2019-10-15 10:20:00,56.63,56.66,56.6,56.6,96605.0,52.117,52.1446,52.0894,52.0894,96605.0
2019-10-15 10:25:00,56.61,56.73,56.6,56.71,91971.0,52.0986,52.209,52.0894,52.1906,91971.0
2019-10-15 10:30:00,56.71,56.73,56.66,56.68,83272.0,52.1906,52.209,52.1446,52.163,83272.0
2019-10-15 10:35:00,56.68,56.78,56.68,56.73,80984.0,52.163,52.255,52.163,52.209,80984.0
2019-10-15 10:40:00,56.74,56.8,56.73,56.73,73713.0,52.2182,52.2734,52.209,52.209,73713.0
2019-10-15 10:45:00,56.74,56.75,56.69,56.71,50114.0,52.2182,52.2274,52.1722,52.1906,50114.0
2019-10-15 10:50:00,56.71,56.73,56.69,56.72,66115.0,52.1906,52.209,52.1722,52.1998,66115.0
2019-10-15 10:55:00,56.71,56.75,56.7,56.73,51513.0,52.1906,52.2274,52.1814,52.209,51513.0
2019-10-15 11:00:00,56.74,56.78,56.72,56.73,83378.0,52.2182,52.255,52.1998,52.209,83378.0
2019-10-15 11:05:00,56.73,56.77,56.7,56.77,61632.0,52.209,52.2458,52.1814,52.2458,61632.0
2019-10-15 11:10:00,56.76,56.8,56.72,56.8,79001.0,52.2366,52.2734,52.1998,52.2734,79001.0
2019-10-15 11:15:00,56.8,56.82,56.75,56.78,87731.0,52.2734,52.2918,52.2274,52.255,87731.0
2019-10-15 11:20:00,56.78,56.79,56.68,56.71,81298.0,52.255,52.2642,52.163,52.1906,81298.0
2019-10-15 11:25:00,56.71,56.74,56.66,56.71,66628.0,52.1906,52.2182,52.1446,52.1906,66628.0
2019-10-15 11:30:00,56.71,56.71,56.61,56.62,43372.0,52.1906,52.1906,52.0986,52.1078,43372.0
2019-10-15 11:35:00,56.61,56.63,56.57,56.62,44676.0,52.0986,52.117,52.0618,52.1078,44676.0
2019-10-15 11:40:00,56.61,56.67,56.61,56.66,36617.0,52.0986,52.1538,52.0986,52.1446,36617.0
2019-10-15 11:45:00,56.67,56.68,56.63,56.64,40466.0,52.1538,52.163,52.117,52.1262,40466.0
2019-10-15 11:50:00,56.65,56.66,56.62,56.62,33338.0,52.1354,52.1446,52.1078,52.1078,33338.0
2019-10-15 11:55:00,56.62,56.65,56.59,56.63,54883.0,52.1078,52.1354,52.0802,52.117,54883.0
2019-10-15 12:00:00,56.64,56.65,56.6,56.64,57368.0,52.1262,52.1354,52.0894,52.1262,57368.0
2019-10-15 12:05:00,56.64,56.67,56.63,56.64,158438.0,52.1262,52.1538,52.117,52.1262,158438.0
2019-10-15 12:10:00,56.64,56.76,56.63,56.75,80223.0,52.1262,52.2366,52.117,52.2274,80223.0
2019-10-15 12:15:00,56.75,56.79,56.72,56.72,53109.0,52.2274,52.2642,52.1998,52.1998,53109.0
2019-10-15 12:20:00,56.73,56.77,56.68,56.7,35765.0,52.209,52.2458,52.163,52.1814,35765.0
2019-10-15 12:25:00,56.69,56.72,56.67,56.67,45147.0,52.1722,52.1998,52.1538,52.1538,45147.0
2019-10-15 12:30:00,56.67,56.73,56.67,56.72,30427.0,52.1538,52.209,52.1538,52.1998,30427.0
2019-10-15 12:35:00,56.72,56.76,56.71,56.76,44107.0,52.1998,52.2366,52.1906,52.2366,44107.0
2019-10-15 12:40:00,56.76,56.76,56.71,56.71,31431.0,52.2366,52.2366,52.1906,52.1906,31431.0
2019-10-15 12:45:00,56.72,56.72,56.69,56.71,23621.0,52.1998,52.1998,52.1722,52.1906,23621.0
2019-10-15 12:50:00,56.71,56.73,56.7,56.72,29767.0,52.1906,52.209,52.1814,52.1998,29767.0
2019-10-15 12:55:00,56.73,56.75,56.71,56.72,44599.0,52.209,52.2274,52.1906,52.1998,44599.0
2019-10-15 13:00:00,56.72,56.73,56.69,56.73,63176.0,52.1998,52.209,52.1722,52.209,63176.0
2019-10-15 13:05:00,56.73,56.73,56.65,56.66,144144.0,52.209,52.209,52.1354,52.1446,144144.0
2019-10-15 13:10:00,56.65,56.68,56.63,56.63,30017.0,52.1354,52.163,52.117,52.117,30017.0
2019-10-15 13:15:00,56.63,56.67,56.63,56.67,32591.0,52.117,52.1538,52.117,52.1538,32591.0
2019-10-15 13:20:00,56.66,56.69,56.63,56.64,31343.0,52.1446,52.1722,52.117,52.1262,31343.0
2019-10-15 13:25:00,56.63,56.67,56.63,56.66,23245.0,52.117,52.1538,52.117,52.1446,23245.0
2019-10-15 13:30:00,56.66,56.72,56.66,56.69,67143.0,52.1446,52.1998,52.1446,52.1722,67143.0
2019-10-15 13:35:00,56.68,56.69,56.65,56.67,35197.0,52.163,52.1722,52.1354,52.1538,35197.0
2019-10-15 13:40:00,56.67,56.68,56.65,56.66,34329.0,52.1538,52.163,52.1354,52.1446,34329.0
2019-10-15 13:45:00,56.66,56.69,56.57,56.58,165668.0,52.1446,52.1722,52.0618,52.071,165668.0
2019-10-15 13:50:00,56.58,56.59,56.51,56.52,134183.0,52.071,52.0802,52.0065,52.0157,134183.0
2019-10-15 13:55:00,56.52,56.53,56.49,56.49,168344.0,52.0157,52.0249,51.9881,51.9881,168344.0
2019-10-15 14:00:00,56.5,56.5,56.47,56.5,71646.0,51.9973,51.9973,51.9697,51.9973,71646.0
2019-10-15 14:05:00,56.49,56.53,56.47,56.53,78796.0,51.9881,52.0249,51.9697,52.0249,78796.0
2019-10-15 14:10:00,56.52,56.55,56.51,56.54,62201.0,52.0157,52.0433,52.0065,52.0341,62201.0
2019-10-15 14:15:00,56.54,56.58,56.53,56.58,66600.0,52.0341,52.071,52.0249,52.071,66600.0
2019-10-15 14:20:00,56.58,56.58,56.55,56.58,121431.0,52.071,52.071,52.0433,52.071,121431.0
2019-10-15 14:25:00,56.57,56.6,56.56,56.58,61211.0,52.0618,52.0894,52.0525,52.071,61211.0
2019-10-15 14:30:00,56.58,56.58,56.55,56.56,47772.0,52.071,52.071,52.0433,52.0525,47772.0
2019-10-15 14:35:00,56.55,56.57,56.52,56.52,55511.0,52.0433,52.0618,52.0157,52.0157,55511.0
2019-10-15 14:40:00,56.52,56.54,56.5,56.53,116923.0,52.0157,52.0341,51.9973,52.0249,116923.0
2019-10-15 14:45:00,56.53,56.54,56.51,56.53,39274.0,52.0249,52.0341,52.0065,52.0249,39274.0
2019-10-15 14:50:00,56.54,56.54,56.48,56.5,31893.0,52.0341,52.0341,51.9789,51.9973,31893.0
2019-10-15 14:55:00,56.49,56.52,56.46,56.48,60591.0,51.9881,52.0157,51.9605,51.9789,60591.0
2019-10-15 15:00:00,56.48,56.49,56.45,56.46,49211.0,51.9789,51.9881,51.9513,51.9605,49211.0
2019-10-15 15:05:00,56.46,56.47,56.42,56.43,63599.0,51.9605,51.9697,51.9237,51.9329,63599.0
2019-10-15 15:10:00,56.43,56.44,56.4,56.42,50145.0,51.9329,51.9421,51.9053,51.9237,50145.0
2019-10-15 15:15:00,56.42,56.47,56.4,56.45,63559.0,51.9237,51.9697,51.9053,51.9513,63559.0
2019-10-15 15:20:00,56.45,56.48,56.42,56.46,103087.0,51.9513,51.9789,51.9237,51.9605,103087.0
2019-10-15 15:25:00,56.47,56.52,56.46,56.5,92530.0,51.9697,52.0157,51.9605,51.9973,92530.0
2019-10-15 15:30:00,56.51,56.53,56.47,56.51,145146.0,52.0065,52.0249,51.9697,52.0065,145146.0
2019-10-15 15:35:00,56.51,56.58,56.5,56.54,145837.0,52.0065,52.071,51.9973,52.0341,145837.0
2019-10-15 15:40:00,56.53,56.54,56.46,56.47,156246.0,52.0249,52.0341,51.9605,51.9697,156246.0
2019-10-15 15:45:00,56.47,56.49,56.4,56.43,120275.0,51.9697,51.9881,51.9053,51.9329,120275.0
2019-10-15 15:50:00,56.43,56.46,56.38,56.42,269010.0,51.9329,51.9605,51.8869,51.9237,269010.0
2019-10-15 15:55:00,56.42,56.48,56.35,56.35,760007.0,51.9237,51.9789,51.8593,51.8593,760007.0
2019-10-16 09:30:00,55.79,56.0,55.67,55.98,292880.0,51.3439,51.5372,51.2335,51.5188,292880.0
2019-10-16 09:35:00,55.99,56.0,55.73,55.85,119231.0,51.528,51.5372,51.2887,51.3991,119231.0
2019-10-16 09:40:00,55.85,55.92,55.72,55.73,86701.0,51.3991,51.4636,51.2795,51.2887,86701.0
2019-10-16 09:45:00,55.72,55.81,55.6,55.76,171706.0,51.2795,51.3623,51.1691,51.3163,171706.0
2019-10-16 09:50:00,55.76,55.81,55.67,55.81,113317.0,51.3163,51.3623,51.2335,51.3623,113317.0
2019-10-16 09:55:00,55.81,55.87,55.78,55.87,109303.0,51.3623,51.4175,51.3347,51.4175,109303.0
2019-10-16 10:00:00,55.86,56.01,55.77,55.83,126168.0,51.4083,51.5464,51.3255,51.3807,126168.0
2019-10-16 10:05:00,55.84,55.88,55.77,55.8,90917.0,51.3899,51.4267,51.3255,51.3531,90917.0
2019-10-16 10:10:00,55.8,55.9,55.8,55.88,85146.0,51.3531,51.4451,51.3531,51.4267,85146.0
2019-10-16 10:15:00,55.88,55.96,55.82,55.94,84633.0,51.4267,51.5004,51.3715,51.482,84633.0
2019-10-16 10:20:00,55.94,55.99,55.93,55.98,53184.0,51.482,51.528,51.4728,51.5188,53184.0
2019-10-16 10:25:00,55.98,56.01,55.95,56.0,54131.0,51.5188,51.5464,51.4912,51.5372,54131.0
2019-10-16 10:30:00,56.0,56.01,55.92,55.94,86563.0,51.5372,51.5464,51.4636,51.482,86563.0
2019-10-16 10:35:00,55.94,56.0,55.93,55.96,73288.0,51.482,51.5372,51.4728,51.5004,73288.0
2019-10-16 10:40:00,55.96,56.01,55.92,55.94,38111.0,51.5004,51.5464,51.4636,51.482,38111.0
2019-10-16 10:45:00,55.93,55.97,55.83,55.85,71186.0,51.4728,51.5096,51.3807,51.3991,71186.0
2019-10-16 10:50:00,55.86,55.91,55.85,55.89,48491.0,51.4083,51.4544,51.3991,51.4359,48491.0
2019-10-16 10:55:00,55.89,55.91,55.82,55.84,71062.0,51.4359,51.4544,51.3715,51.3899,71062.0
2019-10-16 11:00:00,55.83,55.87,55.8,55.85,92518.0,51.3807,51.4175,51.3531,51.3991,92518.0
2019-10-16 11:05:00,55.84,55.86,55.8,55.8,42440.0,51.3899,51.4083,51.3531,51.3531,42440.0
2019-10-16 11:10:00,55.8,55.81,55.78,55.79,44198.0,51.3531,51.3623,51.3347,51.3439,44198.0
2019-10-16 11:15:00,55.8,55.8,55.64,55.66,96711.0,51.3531,51.3531,51.2059,51.2243,96711.0
2019-10-16 11:20:00,55.65,55.7,55.64,55.64,107811.0,51.2151,51.2611,51.2059,51.2059,107811.0
2019-10-16 11:25:00,55.64,55.68,55.59,55.68,82406.0,51.2059,51.2427,51.1599,51.2427,82406.0
2019-10-16 11:30:00,55.67,55.67,55.57,55.58,61511.0,51.2335,51.2335,51.1414,51.1506,61511.0
2019-10-16 11:35:00,55.58,55.65,55.55,55.63,74814.0,51.1506,51.2151,51.123,51.1967,74814.0
2019-10-16 11:40:00,55.63,55.68,55.62,55.66,33154.0,51.1967,51.2427,51.1875,51.2243,33154.0
2019-10-16 11:45:00,55.66,55.76,55.65,55.76,69932.0,51.2243,51.3163,51.2151,51.3163,69932.0
2019-10-16 11:50:00,55.76,55.77,55.71,55.76,57643.0,51.3163,51.3255,51.2703,51.3163,57643.0
2019-10-16 11:55:00,55.75,55.77,55.73,55.74,63075.0,51.3071,51.3255,51.2887,51.2979,63075.0
2019-10-16 12:00:00,55.73,55.75,55.69,55.72,51327.0,51.2887,51.3071,51.2519,51.2795,51327.0
2019-10-16 12:05:00,55.72,55.75,55.71,55.75,63109.0,51.2795,51.3071,51.2703,51.3071,63109.0
2019-10-16 12:10:00,55.75,55.78,55.74,55.75,49782.0,51.3071,51.3347,51.2979,51.3071,49782.0
2019-10-16 12:15:00,55.74,55.77,55.74,55.76,43412.0,51.2979,51.3255,51.2979,51.3163,43412.0
2019-10-16 12:20:00,55.76,55.83,55.75,55.82,63723.0,51.3163,51.3807,51.3071,51.3715,63723.0
2019-10-16 12:25:00,55.82,55.85,55.75,55.78,49779.0,51.3715,51.3991,51.3071,51.3347,49779.0
2019-10-16 12:30:00,55.78,55.81,55.76,55.77,65945.0,51.3347,51.3623,51.3163,51.3255,65945.0
2019-10-16 12:35:00,55.76,55.78,55.75,55.77,58074.0,51.3163,51.3347,51.3071,51.3255,58074.0
2019-10-16 12:40:00,55.77,55.81,55.76,55.77,47860.0,51.3255,51.3623,51.3163,51.3255,47860.0
2019-10-16 12:45:00,55.77,55.81,55.77,55.8,36433.0,51.3255,51.3623,51.3255,51.3531,36433.0
2019-10-16 12:50:00,55.8,55.8,55.71,55.72,50329.0,51.3531,51.3531,51.2703,51.2795,50329.0
2019-10-16 12:55:00,55.72,55.82,55.71,55.8,42648.0,51.2795,51.3715,51.2703,51.3531,42648.0
2019-10-16 13:00:00,55.8,55.81,55.77,55.78,34411.0,51.3531,51.3623,51.3255,51.3347,34411.0
2019-10-16 13:05:00,55.78,55.8,55.73,55.75,38285.0,51.3347,51.3531,51.2887,51.3071,38285.0
2019-10-16 13:10:00,55.75,55.75,55.64,55.67,129664.0,51.3071,51.3071,51.2059,51.2335,129664.0
2019-10-16 13:15:00,55.67,55.68,55.6,55.64,147757.0,51.2335,51.2427,51.1691,51.2059,147757.0
2019-10-16 13:20:00,55.64,55.66,55.63,55.64,37397.0,51.2059,51.2243,51.1967,51.2059,37397.0
2019-10-16 13:25:00,55.64,55.69,55.63,55.69,48341.0,51.2059,51.2519,51.1967,51.2519,48341.0
2019-10-16 13:30:00,55.69,55.72,55.67,55.71,110634.0,51.2519,51.2795,51.2335,51.2703,110634.0
2019-10-16 13:35:00,55.73,55.77,55.72,55.76,45986.0,51.2887,51.3255,51.2795,51.3163,45986.0
2019-10-16 13:40:00,55.75,55.77,55.69,55.77,63552.0,51.3071,51.3255,51.2519,51.3255,63552.0
2019-10-16 13:45:00,55.77,55.81,55.74,55.8,75522.0,51.3255,51.3623,51.2979,51.3531,75522.0
2019-10-16 13:50:00,55.8,55.82,55.78,55.78,48191.0,51.3531,51.3715,51.3347,51.3347,48191.0
2019-10-16 13:55:00,55.78,55.79,55.75,55.75,36350.0,51.3347,51.3439,51.3071,51.3071,36350.0
2019-10-16 14:00:00,55.76,55.78,55.7,55.74,110478.0,51.3163,51.3347,51.2611,51.2979,110478.0
2019-10-16 14:05:00,55.74,55.76,55.73,55.76,20449.0,51.2979,51.3163,51.2887,51.3163,20449.0
2019-10-16 14:10:00,55.76,55.77,55.73,55.73,31804.0,51.3163,51.3255,51.2887,51.2887,31804.0
2019-10-16 14:15:00,55.73,55.75,55.72,55.75,56965.0,51.2887,51.3071,51.2795,51.3071,56965.0
2019-10-16 14:20:00,55.75,55.77,55.73,55.73,58687.0,51.3071,51.3255,51.2887,51.2887,58687.0
2019-10-16 14:25:00,55.73,55.78,55.73,55.76,50897.0,51.2887,51.3347,51.2887,51.3163,50897.0
2019-10-16 14:30:00,55.76,55.77,55.74,55.77,28756.0,51.3163,51.3255,51.2979,51.3255,28756.0
2019-10-16 14:35:00,55.77,55.82,55.76,55.82,43830.0,51.3255,51.3715,51.3163,51.3715,43830.0
2019-10-16 14:40:00,55.82,55.84,55.77,55.78,86045.0,51.3715,51.3899,51.3255,51.3347,86045.0
2019-10-16 14:45:00,55.78,55.8,55.75,55.76,69434.0,51.3347,51.3531,51.3071,51.3163,69434.0
2019-10-16 14:50:00,55.75,55.77,55.73,55.76,129120.0,51.3071,51.3255,51.2887,51.3163,129120.0
2019-10-16 14:55:00,55.76,55.8,55.75,55.77,55596.0,51.3163,51.3531,51.3071,51.3255,55596.0
2019-10-16 15:00:00,55.78,55.79,55.74,55.76,58037.0,51.3347,51.3439,51.2979,51.3163,58037.0
2019-10-16 15:05:00,55.76,55.78,55.74,55.75,84111.0,51.3163,51.3347,51.2979,51.3071,84111.0
2019-10-16 15:10:00,55.76,55.78,55.75,55.78,53311.0,51.3163,51.3347,51.3071,51.3347,53311.0
2019-10-16 15:15:00,55.78,55.78,55.72,55.75,138440.0,51.3347,51.3347,51.2795,51.3071,138440.0
2019-10-16 15:20:00,55.75,55.76,55.73,55.76,31137.0,51.3071,51.3163,51.2887,51.3163,31137.0
2019-10-16 15:25:00,55.76,55.77,55.74,55.76,60986.0,51.3163,51.3255,51.2979,51.3163,60986.0
2019-10-16 15:30:00,55.75,55.79,55.73,55.79,96670.0,51.3071,51.3439,51.2887,51.3439,96670.0
2019-10-16 15:35:00,55.79,55.88,55.77,55.87,149248.0,51.3439,51.4267,51.3255,51.4175,149248.0
2019-10-16 15:40:00,55.87,55.87,55.82,55.82,108525.0,51.4175,51.4175,51.3715,51.3715,108525.0
2019-10-16 15:45:00,55.82,55.88,55.8,55.86,113185.0,51.3715,51.4267,51.3531,51.4083,113185.0
2019-10-16 15:50:00,55.86,55.88,55.82,55.88,204816.0,51.4083,51.4267,51.3715,51.4267,204816.0
2019-10-16 15:55:00,55.88,55.91,55.83,55.88,489510.0,51.4267,51.4544,51.3807,51.4267,489510.0
2019-10-17 09:30:00,56.01,56.24,55.9,55.96,210704.0,51.5464,51.7581,51.4451,51.5004,210704.0
2019-10-17 09:35:00,55.95,55.95,55.73,55.76,77982.0,51.4912,51.4912,51.2887,51.3163,77982.0
2019-10-17 09:40:00,55.78,55.94,55.78,55.81,49377.0,51.3347,51.482,51.3347,51.3623,49377.0
2019-10-17 09:45:00,55.82,55.86,55.78,55.8,125290.0,51.3715,51.4083,51.3347,51.3531,125290.0
2019-10-17 09:50:00,55.81,55.85,55.8,55.83,56605.0,51.3623,51.3991,51.3531,51.3807,56605.0
2019-10-17 09:55:00,55.83,55.87,55.75,55.83,82475.0,51.3807,51.4175,51.3071,51.3807,82475.0
2019-10-17 10:00:00,55.82,55.83,55.6,55.6,157838.0,51.3715,51.3807,51.1691,51.1691,157838.0
2019-10-17 10:05:00,55.61,55.64,55.5,55.56,271088.0,51.1783,51.2059,51.077,51.1322,271088.0
2019-10-17 10:10:00,55.55,55.58,55.46,55.57,81486.0,51.123,51.1506,51.0402,51.1414,81486.0
2019-10-17 10:15:00,55.57,55.63,55.48,55.5,130578.0,51.1414,51.1967,51.0586,51.077,130578.0
2019-10-17 10:20:00,55.49,55.56,55.45,55.48,94878.0,51.0678,51.1322,51.031,51.0586,94878.0
2019-10-17 10:25:00,55.48,55.49,55.29,55.4,197767.0,51.0586,51.0678,50.8838,50.985,197767.0
2019-10-17 10:30:00,55.4,55.43,55.35,55.37,95169.0,50.985,51.0126,50.939,50.9574,95169.0
2019-10-17 10:35:00,55.37,55.4,55.34,55.38,70537.0,50.9574,50.985,50.9298,50.9666,70537.0
2019-10-17 10:40:00,55.39,55.42,55.38,55.38,102748.0,50.9758,51.0034,50.9666,50.9666,102748.0
2019-10-17 10:45:00,55.38,55.39,55.26,55.28,104580.0,50.9666,50.9758,50.8562,50.8746,104580.0
2019-10-17 10:50:00,55.28,55.34,55.26,55.32,80320.0,50.8746,50.9298,50.8562,50.9114,80320.0
2019-10-17 10:55:00,55.31,55.47,55.31,55.4,65309.0,50.9022,51.0494,50.9022,50.985,65309.0
2019-10-17 11:00:00,55.39,55.4,55.26,55.37,112723.0,50.9758,50.985,50.8562,50.9574,112723.0
2019-10-17 11:05:00,55.36,55.42,55.35,55.38,46082.0,50.9482,51.0034,50.939,50.9666,46082.0
2019-10-17 11:10:00,55.38,55.43,55.37,55.39,49191.0,50.9666,51.0126,50.9574,50.9758,49191.0
2019-10-17 11:15:00,55.38,55.39,55.3,55.34,58219.0,50.9666,50.9758,50.893,50.9298,58219.0
2019-10-17 11:20:00,55.35,55.35,55.25,55.25,56713.0,50.939,50.939,50.8469,50.8469,56713.0
2019-10-17 11:25:00,55.25,55.27,55.23,55.25,70142.0,50.8469,50.8654,50.8285,50.8469,70142.0
2019-10-17 11:30:00,55.25,55.26,55.17,55.2,81102.0,50.8469,50.8562,50.7733,50.8009,81102.0
2019-10-17 11:35:00,55.2,55.22,55.15,55.21,52075.0,50.8009,50.8193,50.7549,50.8101,52075.0
2019-10-17 11:40:00,55.21,55.26,55.18,55.2,84809.0,50.8101,50.8562,50.7825,50.8009,84809.0
2019-10-17 11:45:00,55.2,55.25,55.18,55.24,53014.0,50.8009,50.8469,50.7825,50.8377,53014.0
2019-10-17 11:50:00,55.24,55.25,55.12,55.16,86096.0,50.8377,50.8469,50.7273,50.7641,86096.0
2019-10-17 11:55:00,55.17,55.17,55.1,55.11,60342.0,50.7733,50.7733,50.7089,50.7181,60342.0
2019-10-17 12:00:00,55.11,55.13,55.06,55.1,67723.0,50.7181,50.7365,50.6721,50.7089,67723.0
2019-10-17 12:05:00,55.1,55.15,55.09,55.15,57108.0,50.7089,50.7549,50.6997,50.7549,57108.0
2019-10-17 12:10:00,55.15,55.2,55.09,55.2,56734.0,50.7549,50.8009,50.6997,50.8009,56734.0
2019-10-17 12:15:00,55.19,55.19,55.13,55.18,36683.0,50.7917,50.7917,50.7365,50.7825,36683.0
2019-10-17 12:20:00,55.18,55.2,55.14,55.15,50222.0,50.7825,50.8009,50.7457,50.7549,50222.0
2019-10-17 12:25:00,55.15,55.19,55.14,55.16,29597.0,50.7549,50.7917,50.7457,50.7641,29597.0
2019-10-17 12:30:00,55.16,55.19,55.15,55.19,70388.0,50.7641,50.7917,50.7549,50.7917,70388.0
2019-10-17 12:35:00,55.19,55.19,55.17,55.19,23638.0,50.7917,50.7917,50.7733,50.7917,23638.0
2019-10-17 12:40:00,55.19,55.19,55.17,55.17,39816.0,50.7917,50.7917,50.7733,50.7733,39816.0
2019-10-17 12:45:00,55.18,55.22,55.17,55.2,33582.0,50.7825,50.8193,50.7733,50.8009,33582.0
2019-10-17 12:50:00,55.2,55.21,55.17,55.21,81354.0,50.8009,50.8101,50.7733,50.8101,81354.0
2019-10-17 12:55:00,55.21,55.25,55.2,55.23,56852.0,50.8101,50.8469,50.8009,50.8285,56852.0
2019-10-17 13:00:00,55.23,55.29,55.23,55.26,53654.0,50.8285,50.8838,50.8285,50.8562,53654.0
2019-10-17 13:05:00,55.27,55.28,55.23,55.23,36515.0,50.8654,50.8746,50.8285,50.8285,36515.0
2019-10-17 13:10:00,55.23,55.26,55.2,55.2,41063.0,50.8285,50.8562,50.8009,50.8009,41063.0
2019-10-17 13:15:00,55.21,55.23,55.17,55.2,63280.0,50.8101,50.8285,50.7733,50.8009,63280.0
2019-10-17 13:20:00,55.2,55.23,55.19,55.2,44132.0,50.8009,50.8285,50.7917,50.8009,44132.0
2019-10-17 13:25:00,55.2,55.21,55.18,55.19,37049.0,50.8009,50.8101,50.7825,50.7917,37049.0
2019-10-17 13:30:00,55.19,55.21,55.09,55.13,93149.0,50.7917,50.8101,50.6997,50.7365,93149.0
2019-10-17 13:35:00,55.13,55.16,55.06,55.07,134849.0,50.7365,50.7641,50.6721,50.6813,134849.0
2019-10-17 13:40:00,55.07,55.09,54.98,55.02,141533.0,50.6813,50.6997,50.5985,50.6353,141533.0
2019-10-17 13:45:00,55.02,55.08,55.01,55.05,49173.0,50.6353,50.6905,50.6261,50.6629,49173.0
2019-10-17 13:50:00,55.04,55.09,55.03,55.07,42804.0,50.6537,50.6997,50.6445,50.6813,42804.0
2019-10-17 13:55:00,55.06,55.08,55.05,55.08,33133.0,50.6721,50.6905,50.6629,50.6905,33133.0
2019-10-17 14:00:00,55.08,55.12,55.03,55.04,115465.0,50.6905,50.7273,50.6445,50.6537,115465.0
2019-10-17 14:05:00,55.04,55.06,55.02,55.03,63181.0,50.6537,50.6721,50.6353,50.6445,63181.0
2019-10-17 14:10:00,55.03,55.04,54.98,55.01,90988.0,50.6445,50.6537,50.5985,50.6261,90988.0
2019-10-17 14:15:00,55.01,55.05,55.0,55.03,66391.0,50.6261,50.6629,50.6169,50.6445,66391.0
2019-10-17 14:20:00,55.03,55.04,54.98,55.01,46383.0,50.6445,50.6537,50.5985,50.6261,46383.0
2019-10-17 14:25:00,55.01,55.09,55.0,55.09,46438.0,50.6261,50.6997,50.6169,50.6997,46438.0
2019-10-17 14:30:00,55.09,55.14,55.07,55.14,104431.0,50.6997,50.7457,50.6813,50.7457,104431.0
2019-10-17 14:35:00,55.13,55.17,55.12,55.15,79931.0,50.7365,50.7733,50.7273,50.7549,79931.0
2019-10-17 14:40:00,55.15,55.16,55.12,55.14,84972.0,50.7549,50.7641,50.7273,50.7457,84972.0
2019-10-17 14:45:00,55.14,55.17,55.12,55.16,74043.0,50.7457,50.7733,50.7273,50.7641,74043.0
2019-10-17 14:50:00,55.16,55.2,55.16,55.18,93195.0,50.7641,50.8009,50.7641,50.7825,93195.0
2019-10-17 14:55:00,55.18,55.2,55.17,55.2,54259.0,50.7825,50.8009,50.7733,50.8009,54259.0
2019-10-17 15:00:00,55.2,55.27,55.19,55.23,86935.0,50.8009,50.8654,50.7917,50.8285,86935.0
2019-10-17 15:05:00,55.23,55.23,55.19,55.21,86972.0,50.8285,50.8285,50.7917,50.8101,86972.0
2019-10-17 15:10:00,55.2,55.29,55.19,55.28,56499.0,50.8009,50.8838,50.7917,50.8746,56499.0
2019-10-17 15:15:00,55.29,55.29,55.23,55.25,87071.0,50.8838,50.8838,50.8285,50.8469,87071.0
2019-10-17 15:20:00,55.25,55.25,55.18,55.2,102063.0,50.8469,50.8469,50.7825,50.8009,102063.0
2019-10-17 15:25:00,55.2,55.29,55.19,55.26,101545.0,50.8009,50.8838,50.7917,50.8562,101545.0
2019-10-17 15:30:00,55.26,55.29,55.22,55.23,137988.0,50.8562,50.8838,50.8193,50.8285,137988.0
2019-10-17 15:35:00,55.23,55.27,55.22,55.25,133161.0,50.8285,50.8654,50.8193,50.8469,133161.0
2019-10-17 15:40:00,55.25,55.28,55.23,55.25,103373.0,50.8469,50.8746,50.8285,50.8469,103373.0
2019-10-17 15:45:00,55.26,55.26,55.13,55.15,170181.0,50.8562,50.8562,50.7365,50.7549,170181.0
2019-10-17 15:50:00,55.14,55.16,55.07,55.13,479621.0,50.7457,50.7641,50.6813,50.7365,479621.0
2019-10-17 15:55:00,55.12,55.12,55.06,55.07,709925.0,50.7273,50.7273,50.6721,50.6813,709925.0
2019-10-18 09:30:00,54.95,55.25,54.95,55.23,860529.0,50.5709,50.8469,50.5709,50.8285,860529.0
2019-10-18 09:35:00,55.22,55.26,55.1,55.16,59065.0,50.8193,50.8562,50.7089,50.7641,59065.0
2019-10-18 09:40:00,55.15,55.15,55.01,55.05,95949.0,50.7549,50.7549,50.6261,50.6629,95949.0
2019-10-18 09:45:00,55.05,55.09,54.99,55.07,66408.0,50.6629,50.6997,50.6077,50.6813,66408.0
2019-10-18 09:50:00,55.07,55.11,55.01,55.01,44156.0,50.6813,50.7181,50.6261,50.6261,44156.0
2019-10-18 09:55:00,55.01,55.02,54.87,54.95,190504.0,50.6261,50.6353,50.4972,50.5709,190504.0
2019-10-18 10:00:00,54.95,55.06,54.9,54.95,152337.0,50.5709,50.6721,50.5248,50.5709,152337.0
2019-10-18 10:05:00,54.95,54.99,54.91,54.95,112482.0,50.5709,50.6077,50.534,50.5709,112482.0
2019-10-18 10:10:00,54.95,55.0,54.91,54.91,44055.0,50.5709,50.6169,50.534,50.534,44055.0
2019-10-18 10:15:00,54.92,54.94,54.86,54.94,107135.0,50.5432,50.5617,50.488,50.5617,107135.0
2019-10-18 10:20:00,54.93,54.99,54.91,54.99,40108.0,50.5524,50.6077,50.534,50.6077,40108.0
2019-10-18 10:25:00,54.98,55.03,54.85,54.89,64721.0,50.5985,50.6445,50.4788,50.5156,64721.0
2019-10-18 10:30:00,54.9,54.91,54.82,54.83,75205.0,50.5248,50.534,50.4512,50.4604,75205.0
2019-10-18 10:35:00,54.82,54.91,54.8,54.9,59041.0,50.4512,50.534,50.4328,50.5248,59041.0
2019-10-18 10:40:00,54.89,54.9,54.76,54.8,64046.0,50.5156,50.5248,50.396,50.4328,64046.0
2019-10-18 10:45:00,54.79,54.84,54.77,54.83,67321.0,50.4236,50.4696,50.4052,50.4604,67321.0
2019-10-18 10:50:00,54.83,54.89,54.8,54.83,58230.0,50.4604,50.5156,50.4328,50.4604,58230.0
2019-10-18 10:55:00,54.83,54.87,54.83,54.86,49183.0,50.4604,50.4972,50.4604,50.488,49183.0
2019-10-18 11:00:00,54.86,54.91,54.82,54.88,69569.0,50.488,50.534,50.4512,50.5064,69569.0
2019-10-18 11:05:00,54.87,54.87,54.77,54.79,48430.0,50.4972,50.4972,50.4052,50.4236,48430.0
2019-10-18 11:10:00,54.79,54.9,54.77,54.87,51035.0,50.4236,50.5248,50.4052,50.4972,51035.0
2019-10-18 11:15:00,54.88,54.9,54.81,54.81,39314.0,50.5064,50.5248,50.442,50.442,39314.0
2019-10-18 11:20:00,54.81,54.82,54.78,54.79,50740.0,50.442,50.4512,50.4144,50.4236,50740.0
2019-10-18 11:25:00,54.79,54.8,54.78,54.79,30214.0,50.4236,50.4328,50.4144,50.4236,30214.0
2019-10-18 11:30:00,54.79,54.81,54.7,54.7,85886.0,50.4236,50.442,50.3408,50.3408,85886.0
2019-10-18 11:35:00,54.71,54.75,54.67,54.73,58499.0,50.35,50.3868,50.3132,50.3684,58499.0
2019-10-18 11:40:00,54.73,54.74,54.64,54.66,71538.0,50.3684,50.3776,50.2856,50.304,71538.0
2019-10-18 11:45:00,54.66,54.67,54.62,54.64,74590.0,50.304,50.3132,50.2672,50.2856,74590.0
2019-10-18 11:50:00,54.64,54.64,54.18,54.48,1663088.0,50.2856,50.2856,49.8622,50.1383,1663088.0
2019-10-18 11:55:00,54.48,54.59,54.41,54.47,254257.0,50.1383,50.2395,50.0739,50.1291,254257.0
2019-10-18 12:00:00,54.47,54.65,54.44,54.58,191676.0,50.1291,50.2948,50.1015,50.2303,191676.0
2019-10-18 12:05:00,54.59,54.65,54.56,54.58,60159.0,50.2395,50.2948,50.2119,50.2303,60159.0
2019-10-18 12:10:00,54.58,54.65,54.53,54.55,87853.0,50.2303,50.2948,50.1843,50.2027,87853.0
2019-10-18 12:15:00,54.55,54.58,54.43,54.44,111869.0,50.2027,50.2303,50.0923,50.1015,111869.0
2019-10-18 12:20:00,54.43,54.48,54.37,54.45,101384.0,50.0923,50.1383,50.0371,50.1107,101384.0
2019-10-18 12:25:00,54.45,54.51,54.42,54.44,123277.0,50.1107,50.1659,50.0831,50.1015,123277.0
2019-10-18 12:30:00,54.43,54.48,54.41,54.46,82543.0,50.0923,50.1383,50.0739,50.1199,82543.0
2019-10-18 12:35:00,54.46,54.53,54.43,54.45,112154.0,50.1199,50.1843,50.0923,50.1107,112154.0
2019-10-18 12:40:00,54.46,54.56,54.43,54.56,43684.0,50.1199,50.2119,50.0923,50.2119,43684.0
2019-10-18 12:45:00,54.57,54.68,54.53,54.67,96259.0,50.2211,50.3224,50.1843,50.3132,96259.0
2019-10-18 12:50:00,54.68,54.68,54.61,54.66,52082.0,50.3224,50.3224,50.258,50.304,52082.0
2019-10-18 12:55:00,54.67,54.7,54.66,54.68,33366.0,50.3132,50.3408,50.304,50.3224,33366.0
2019-10-18 13:00:00,54.67,54.71,54.65,54.7,39811.0,50.3132,50.35,50.2948,50.3408,39811.0
2019-10-18 13:05:00,54.7,54.76,54.7,54.75,51234.0,50.3408,50.396,50.3408,50.3868,51234.0
2019-10-18 13:10:00,54.75,54.76,54.69,54.75,30758.0,50.3868,50.396,50.3316,50.3868,30758.0
2019-10-18 13:15:00,54.74,54.8,54.73,54.8,54481.0,50.3776,50.4328,50.3684,50.4328,54481.0
2019-10-18 13:20:00,54.79,54.8,54.74,54.75,57100.0,50.4236,50.4328,50.3776,50.3868,57100.0
2019-10-18 13:25:00,54.75,54.75,54.71,54.72,48638.0,50.3868,50.3868,50.35,50.3592,48638.0
2019-10-18 13:30:00,54.72,54.72,54.64,54.66,99193.0,50.3592,50.3592,50.2856,50.304,99193.0
2019-10-18 13:35:00,54.66,54.68,54.64,54.67,56467.0,50.304,50.3224,50.2856,50.3132,56467.0
2019-10-18 13:40:00,54.66,54.67,54.62,54.65,87079.0,50.304,50.3132,50.2672,50.2948,87079.0
2019-10-18 13:45:00,54.64,54.67,54.63,54.66,274381.0,50.2856,50.3132,50.2764,50.304,274381.0
2019-10-18 13:50:00,54.66,54.68,54.58,54.59,178832.0,50.304,50.3224,50.2303,50.2395,178832.0
2019-10-18 13:55:00,54.6,54.61,54.57,54.58,100011.0,50.2487,50.258,50.2211,50.2303,100011.0
2019-10-18 14:00:00,54.58,54.66,54.57,54.57,190900.0,50.2303,50.304,50.2211,50.2211,190900.0
2019-10-18 14:05:00,54.57,54.62,54.57,54.59,50951.0,50.2211,50.2672,50.2211,50.2395,50951.0
2019-10-18 14:10:00,54.59,54.65,54.57,54.6,50525.0,50.2395,50.2948,50.2211,50.2487,50525.0
2019-10-18 14:15:00,54.59,54.61,54.58,54.59,54059.0,50.2395,50.258,50.2303,50.2395,54059.0
2019-10-18 14:20:00,54.6,54.65,54.58,54.58,55327.0,50.2487,50.2948,50.2303,50.2303,55327.0
2019-10-18 14:25:00,54.58,54.61,54.56,54.6,43581.0,50.2303,50.258,50.2119,50.2487,43581.0
2019-10-18 14:30:00,54.6,54.6,54.54,54.6,216187.0,50.2487,50.2487,50.1935,50.2487,216187.0
2019-10-18 14:35:00,54.6,54.6,54.54,54.55,62749.0,50.2487,50.2487,50.1935,50.2027,62749.0
2019-10-18 14:40:00,54.55,54.56,54.52,54.55,74712.0,50.2027,50.2119,50.1751,50.2027,74712.0
2019-10-18 14:45:00,54.55,54.57,54.51,54.54,49545.0,50.2027,50.2211,50.1659,50.1935,49545.0
2019-10-18 14:50:00,54.54,54.55,54.51,54.53,81434.0,50.1935,50.2027,50.1659,50.1843,81434.0
2019-10-18 14:55:00,54.53,54.55,54.52,54.55,81591.0,50.1843,50.2027,50.1751,50.2027,81591.0
2019-10-18 15:00:00,54.55,54.58,54.54,54.58,122965.0,50.2027,50.2303,50.1935,50.2303,122965.0
2019-10-18 15:05:00,54.58,54.62,54.57,54.58,278840.0,50.2303,50.2672,50.2211,50.2303,278840.0
2019-10-18 15:10:00,54.59,54.66,54.58,54.63,134216.0,50.2395,50.304,50.2303,50.2764,134216.0
2019-10-18 15:15:00,54.63,54.64,54.6,54.61,68898.0,50.2764,50.2856,50.2487,50.258,68898.0
2019-10-18 15:20:00,54.61,54.65,54.59,54.6,88438.0,50.258,50.2948,50.2395,50.2487,88438.0
2019-10-18 15:25:00,54.6,54.6,54.57,54.58,93901.0,50.2487,50.2487,50.2211,50.2303,93901.0
2019-10-18 15:30:00,54.58,54.66,54.57,54.65,430560.0,50.2303,50.304,50.2211,50.2948,430560.0
2019-10-18 15:35:00,54.65,54.66,54.61,54.63,133190.0,50.2948,50.304,50.258,50.2764,133190.0
2019-10-18 15:40:00,54.63,54.63,54.56,54.57,140957.0,50.2764,50.2764,50.2119,50.2211,140957.0
2019-10-18 15:45:00,54.57,54.6,54.53,54.57,195948.0,50.2211,50.2487,50.1843,50.2211,195948.0
2019-10-18 15:50:00,54.58,54.63,54.56,54.62,307504.0,50.2303,50.2764,50.2119,50.2672,307504.0
2019-10-18 15:55:00,54.61,54.61,54.53,54.54,541406.0,50.258,50.258,50.1843,50.1935,541406.0
2019-10-21 09:30:00,55.06,55.07,54.82,54.92,201919.0,50.6721,50.6813,50.4512,50.5432,201919.0
2019-10-21 09:35:00,54.92,55.12,54.92,55.09,318089.0,50.5432,50.7273,50.5432,50.6997,318089.0
2019-10-21 09:40:00,55.1,55.11,54.88,54.9,93279.0,50.7089,50.7181,50.5064,50.5248,93279.0
2019-10-21 09:45:00,54.91,55.01,54.9,54.94,91407.0,50.534,50.6261,50.5248,50.5617,91407.0
2019-10-21 09:50:00,54.93,55.05,54.93,54.99,81477.0,50.5524,50.6629,50.5524,50.6077,81477.0
2019-10-21 09:55:00,55.0,55.04,54.94,54.98,112250.0,50.6169,50.6537,50.5617,50.5985,112250.0
2019-10-21 10:00:00,54.98,55.05,54.88,54.9,61408.0,50.5985,50.6629,50.5064,50.5248,61408.0
2019-10-21 10:05:00,54.9,54.91,54.83,54.84,67024.0,50.5248,50.534,50.4604,50.4696,67024.0
2019-10-21 10:10:00,54.84,55.01,54.83,54.98,71381.0,50.4696,50.6261,50.4604,50.5985,71381.0
2019-10-21 10:15:00,55.0,55.05,54.96,55.0,102343.0,50.6169,50.6629,50.5801,50.6169,102343.0
2019-10-21 10:20:00,55.0,55.04,54.98,55.0,62339.0,50.6169,50.6537,50.5985,50.6169,62339.0
2019-10-21 10:25:00,55.0,55.1,55.0,55.09,88956.0,50.6169,50.7089,50.6169,50.6997,88956.0
2019-10-21 10:30:00,55.09,55.13,55.06,55.13,35910.0,50.6997,50.7365,50.6721,50.7365,35910.0
2019-10-21 10:35:00,55.12,55.18,55.11,55.17,34101.0,50.7273,50.7825,50.7181,50.7733,34101.0
2019-10-21 10:40:00,55.17,55.22,55.14,55.2,39442.0,50.7733,50.8193,50.7457,50.8009,39442.0
2019-10-21 10:45:00,55.2,55.2,55.09,55.11,230711.0,50.8009,50.8009,50.6997,50.7181,230711.0
2019-10-21 10:50:00,55.11,55.16,55.1,55.15,73792.0,50.7181,50.7641,50.7089,50.7549,73792.0
2019-10-21 10:55:00,55.15,55.24,55.13,55.23,214587.0,50.7549,50.8377,50.7365,50.8285,214587.0
2019-10-21 11:00:00,55.23,55.24,55.14,55.19,94766.0,50.8285,50.8377,50.7457,50.7917,94766.0
2019-10-21 11:05:00,55.2,55.27,55.19,55.26,95973.0,50.8009,50.8654,50.7917,50.8562,95973.0
2019-10-21 11:10:00,55.25,55.28,55.24,55.28,37497.0,50.8469,50.8746,50.8377,50.8746,37497.0
2019-10-21 11:15:00,55.28,55.28,55.21,55.22,39382.0,50.8746,50.8746,50.8101,50.8193,39382.0
2019-10-21 11:20:00,55.22,55.23,55.18,55.23,60105.0,50.8193,50.8285,50.7825,50.8285,60105.0
2019-10-21 11:25:00,55.23,55.28,55.22,55.26,50448.0,50.8285,50.8746,50.8193,50.8562,50448.0
2019-10-21 11:30:00,55.26,55.27,55.23,55.24,69591.0,50.8562,50.8654,50.8285,50.8377,69591.0
2019-10-21 11:35:00,55.23,55.27,55.19,55.27,93955.0,50.8285,50.8654,50.7917,50.8654,93955.0
2019-10-21 11:40:00,55.26,55.27,55.21,55.23,50612.0,50.8562,50.8654,50.8101,50.8285,50612.0
2019-10-21 11:45:00,55.23,55.25,55.22,55.25,29512.0,50.8285,50.8469,50.8193,50.8469,29512.0
2019-10-21 11:50:00,55.25,55.26,55.21,55.25,29624.0,50.8469,50.8562,50.8101,50.8469,29624.0
2019-10-21 11:55:00,55.25,55.25,55.21,55.22,42395.0,50.8469,50.8469,50.8101,50.8193,42395.0
2019-10-21 12:00:00,55.22,55.22,55.16,55.21,314764.0,50.8193,50.8193,50.7641,50.8101,314764.0
2019-10-21 12:05:00,55.21,55.3,55.21,55.3,75345.0,50.8101,50.893,50.8101,50.893,75345.0
2019-10-21 12:10:00,55.3,55.3,55.26,55.28,44114.0,50.893,50.893,50.8562,50.8746,44114.0
2019-10-21 12:15:00,55.29,55.29,55.27,55.29,68499.0,50.8838,50.8838,50.8654,50.8838,68499.0
2019-10-21 12:20:00,55.28,55.3,55.26,55.28,48504.0,50.8746,50.893,50.8562,50.8746,48504.0
2019-10-21 12:25:00,55.28,55.28,55.24,55.27,51658.0,50.8746,50.8746,50.8377,50.8654,51658.0
2019-10-21 12:30:00,55.27,55.28,55.24,55.25,46567.0,50.8654,50.8746,50.8377,50.8469,46567.0
2019-10-21 12:35:00,55.24,55.25,55.18,55.2,81939.0,50.8377,50.8469,50.7825,50.8009,81939.0
2019-10-21 12:40:00,55.19,55.19,55.16,55.18,73039.0,50.7917,50.7917,50.7641,50.7825,73039.0
2019-10-21 12:45:00,55.17,55.21,55.16,55.21,63123.0,50.7733,50.8101,50.7641,50.8101,63123.0
2019-10-21 12:50:00,55.21,55.27,55.2,55.22,60716.0,50.8101,50.8654,50.8009,50.8193,60716.0
2019-10-21 12:55:00,55.21,55.21,55.11,55.14,89028.0,50.8101,50.8101,50.7181,50.7457,89028.0
2019-10-21 13:00:00,55.15,55.16,55.12,55.13,65798.0,50.7549,50.7641,50.7273,50.7365,65798.0
2019-10-21 13:05:00,55.13,55.13,55.07,55.11,75444.0,50.7365,50.7365,50.6813,50.7181,75444.0
2019-10-21 13:10:00,55.1,55.11,55.08,55.09,32713.0,50.7089,50.7181,50.6905,50.6997,32713.0
2019-10-21 13:15:00,55.09,55.09,55.03,55.04,31344.0,50.6997,50.6997,50.6445,50.6537,31344.0
2019-10-21 13:20:00,55.03,55.05,55.01,55.05,34495.0,50.6445,50.6629,50.6261,50.6629,34495.0
2019-10-21 13:25:00,55.05,55.07,55.03,55.06,35393.0,50.6629,50.6813,50.6445,50.6721,35393.0
2019-10-21 13:30:00,55.05,55.07,55.03,55.05,31372.0,50.6629,50.6813,50.6445,50.6629,31372.0
2019-10-21 13:35:00,55.05,55.07,55.03,55.07,42386.0,50.6629,50.6813,50.6445,50.6813,42386.0
2019-10-21 13:40:00,55.07,55.07,55.04,55.05,39471.0,50.6813,50.6813,50.6537,50.6629,39471.0
2019-10-21 13:45:00,55.05,55.06,55.01,55.02,37781.0,50.6629,50.6721,50.6261,50.6353,37781.0
2019-10-21 13:50:00,55.02,55.06,55.01,55.05,57697.0,50.6353,50.6721,50.6261,50.6629,57697.0
2019-10-21 13:55:00,55.05,55.11,55.04,55.1,49119.0,50.6629,50.7181,50.6537,50.7089,49119.0
2019-10-21 14:00:00,55.1,55.14,55.08,55.11,44630.0,50.7089,50.7457,50.6905,50.7181,44630.0
2019-10-21 14:05:00,55.11,55.14,55.1,55.14,40336.0,50.7181,50.7457,50.7089,50.7457,40336.0
2019-10-21 14:10:00,55.14,55.16,55.1,55.11,46077.0,50.7457,50.7641,50.7089,50.7181,46077.0
2019-10-21 14:15:00,55.11,55.13,55.1,55.1,42184.0,50.7181,50.7365,50.7089,50.7089,42184.0
2019-10-21 14:20:00,55.11,55.11,55.06,55.09,63953.0,50.7181,50.7181,50.6721,50.6997,63953.0
2019-10-21 14:25:00,55.09,55.12,55.08,55.11,52753.0,50.6997,50.7273,50.6905,50.7181,52753.0
2019-10-21 14:30:00,55.11,55.12,55.09,55.1,35680.0,50.7181,50.7273,50.6997,50.7089,35680.0
2019-10-21 14:35:00,55.09,55.12,55.09,55.11,45113.0,50.6997,50.7273,50.6997,50.7181,45113.0
2019-10-21 14:40:00,55.11,55.13,55.1,55.13,44835.0,50.7181,50.7365,50.7089,50.7365,44835.0
2019-10-21 14:45:00,55.13,55.14,55.11,55.12,41443.0,50.7365,50.7457,50.7181,50.7273,41443.0
2019-10-21 14:50:00,55.12,55.14,55.1,55.14,48684.0,50.7273,50.7457,50.7089,50.7457,48684.0
2019-10-21 14:55:00,55.13,55.17,55.11,55.16,41221.0,50.7365,50.7733,50.7181,50.7641,41221.0
2019-10-21 15:00:00,55.16,55.2,55.15,55.17,59798.0,50.7641,50.8009,50.7549,50.7733,59798.0
2019-10-21 15:05:00,55.16,55.17,55.14,55.14,65782.0,50.7641,50.7733,50.7457,50.7457,65782.0
2019-10-21 15:10:00,55.14,55.15,55.12,55.14,56753.0,50.7457,50.7549,50.7273,50.7457,56753.0
2019-10-21 15:15:00,55.14,55.15,55.13,55.15,42389.0,50.7457,50.7549,50.7365,50.7549,42389.0
2019-10-21 15:20:00,55.15,55.17,55.13,55.16,64431.0,50.7549,50.7733,50.7365,50.7641,64431.0
2019-10-21 15:25:00,55.15,55.19,55.15,55.16,76335.0,50.7549,50.7917,50.7549,50.7641,76335.0
2019-10-21 15:30:00,55.16,55.18,55.11,55.12,98996.0,50.7641,50.7825,50.7181,50.7273,98996.0
2019-10-21 15:35:00,55.12,55.14,55.11,55.12,111952.0,50.7273,50.7457,50.7181,50.7273,111952.0
2019-10-21 15:40:00,55.11,55.14,55.1,55.12,136600.0,50.7181,50.7457,50.7089,50.7273,136600.0
2019-10-21 15:45:00,55.12,55.16,55.1,55.14,161998.0,50.7273,50.7641,50.7089,50.7457,161998.0
2019-10-21 15:50:00,55.14,55.16,55.11,55.16,278939.0,50.7457,50.7641,50.7181,50.7641,278939.0
2019-10-21 15:55:00,55.16,55.2,55.12,55.12,452038.0,50.7641,50.8009,50.7273,50.7273,452038.0
2019-10-22 09:30:00,55.22,55.43,55.2,55.36,156706.0,50.8193,51.0126,50.8009,50.9482,156706.0
2019-10-22 09:35:00,55.36,55.37,55.18,55.2,62045.0,50.9482,50.9574,50.7825,50.8009,62045.0
2019-10-22 09:40:00,55.19,55.19,55.1,55.1,53583.0,50.7917,50.7917,50.7089,50.7089,53583.0
2019-10-22 09:45:00,55.11,55.17,55.1,55.16,80693.0,50.7181,50.7733,50.7089,50.7641,80693.0
2019-10-22 09:50:00,55.16,55.17,55.0,55.02,54655.0,50.7641,50.7733,50.6169,50.6353,54655.0
2019-10-22 09:55:00,55.02,55.11,55.0,55.05,38307.0,50.6353,50.7181,50.6169,50.6629,38307.0
2019-10-22 10:00:00,55.05,55.08,54.85,54.85,134894.0,50.6629,50.6905,50.4788,50.4788,134894.0
2019-10-22 10:05:00,54.85,54.96,54.82,54.89,98744.0,50.4788,50.5801,50.4512,50.5156,98744.0
2019-10-22 10:10:00,54.89,54.89,54.7,54.72,102024.0,50.5156,50.5156,50.3408,50.3592,102024.0
2019-10-22 10:15:00,54.72,54.78,54.68,54.73,140425.0,50.3592,50.4144,50.3224,50.3684,140425.0
2019-10-22 10:20:00,54.71,54.77,54.69,54.76,45352.0,50.35,50.4052,50.3316,50.396,45352.0
2019-10-22 10:25:00,54.76,54.78,54.68,54.73,67717.0,50.396,50.4144,50.3224,50.3684,67717.0
2019-10-22 10:30:00,54.72,54.86,54.72,54.78,70809.0,50.3592,50.488,50.3592,50.4144,70809.0
2019-10-22 10:35:00,54.79,54.84,54.76,54.83,35175.0,50.4236,50.4696,50.396,50.4604,35175.0
2019-10-22 10:40:00,54.82,54.83,54.76,54.77,30890.0,50.4512,50.4604,50.396,50.4052,30890.0
2019-10-22 10:45:00,54.76,54.8,54.71,54.71,83119.0,50.396,50.4328,50.35,50.35,83119.0
2019-10-22 10:50:00,54.72,54.74,54.7,54.71,34292.0,50.3592,50.3776,50.3408,50.35,34292.0
2019-10-22 10:55:00,54.71,54.76,54.7,54.73,54950.0,50.35,50.396,50.3408,50.3684,54950.0
2019-10-22 11:00:00,54.73,54.78,54.72,54.76,45780.0,50.3684,50.4144,50.3592,50.396,45780.0
2019-10-22 11:05:00,54.77,54.83,54.76,54.77,45051.0,50.4052,50.4604,50.396,50.4052,45051.0
2019-10-22 11:10:00,54.77,54.77,54.67,54.7,52383.0,50.4052,50.4052,50.3132,50.3408,52383.0
2019-10-22 11:15:00,54.71,54.76,54.7,54.72,51418.0,50.35,50.396,50.3408,50.3592,51418.0
2019-10-22 11:20:00,54.72,54.72,54.66,54.67,27741.0,50.3592,50.3592,50.304,50.3132,27741.0
2019-10-22 11:25:00,54.67,54.7,54.64,54.68,33245.0,50.3132,50.3408,50.2856,50.3224,33245.0
2019-10-22 11:30:00,54.68,54.7,54.63,54.68,62151.0,50.3224,50.3408,50.2764,50.3224,62151.0
2019-10-22 11:35:00,54.68,54.69,54.62,54.69,265254.0,50.3224,50.3316,50.2672,50.3316,265254.0
2019-10-22 11:40:00,54.68,54.76,54.66,54.76,53664.0,50.3224,50.396,50.304,50.396,53664.0
2019-10-22 11:45:00,54.76,54.8,54.71,54.72,100161.0,50.396,50.4328,50.35,50.3592,100161.0
2019-10-22 11:50:00,54.72,54.75,54.69,54.73,36568.0,50.3592,50.3868,50.3316,50.3684,36568.0
2019-10-22 11:55:00,54.73,54.79,54.66,54.67,101992.0,50.3684,50.4236,50.304,50.3132,101992.0
2019-10-22 12:00:00,54.68,54.7,54.66,54.67,41484.0,50.3224,50.3408,50.304,50.3132,41484.0
2019-10-22 12:05:00,54.68,54.69,54.64,54.67,44051.0,50.3224,50.3316,50.2856,50.3132,44051.0
2019-10-22 12:10:00,54.67,54.69,54.58,54.6,99492.0,50.3132,50.3316,50.2303,50.2487,99492.0
2019-10-22 12:15:00,54.61,54.61,54.47,54.5,135092.0,50.258,50.258,50.1291,50.1567,135092.0
2019-10-22 12:20:00,54.51,54.54,54.47,54.54,61557.0,50.1659,50.1935,50.1291,50.1935,61557.0
2019-10-22 12:25:00,54.54,54.59,54.53,54.56,42090.0,50.1935,50.2395,50.1843,50.2119,42090.0
2019-10-22 12:30:00,54.55,54.56,54.49,54.5,74162.0,50.2027,50.2119,50.1475,50.1567,74162.0
2019-10-22 12:35:00,54.49,54.51,54.48,54.48,44643.0,50.1475,50.1659,50.1383,50.1383,44643.0
2019-10-22 12:40:00,54.48,54.49,54.41,54.46,66275.0,50.1383,50.1475,50.0739,50.1199,66275.0
2019-10-22 12:45:00,54.47,54.51,54.46,54.48,37041.0,50.1291,50.1659,50.1199,50.1383,37041.0
2019-10-22 12:50:00,54.48,54.53,54.47,54.52,29493.0,50.1383,50.1843,50.1291,50.1751,29493.0
2019-10-22 12:55:00,54.52,54.57,54.51,54.56,39832.0,50.1751,50.2211,50.1659,50.2119,39832.0
2019-10-22 13:00:00,54.56,54.59,54.54,54.57,52955.0,50.2119,50.2395,50.1935,50.2211,52955.0
2019-10-22 13:05:00,54.57,54.59,54.55,54.55,31356.0,50.2211,50.2395,50.2027,50.2027,31356.0
2019-10-22 13:10:00,54.55,54.56,54.52,54.54,41603.0,50.2027,50.2119,50.1751,50.1935,41603.0
2019-10-22 13:15:00,54.54,54.54,54.5,54.51,21229.0,50.1935,50.1935,50.1567,50.1659,21229.0
2019-10-22 13:20:00,54.51,54.52,54.47,54.48,65965.0,50.1659,50.1751,50.1291,50.1383,65965.0
2019-10-22 13:25:00,54.48,54.5,54.47,54.48,26477.0,50.1383,50.1567,50.1291,50.1383,26477.0
2019-10-22 13:30:00,54.48,54.49,54.45,54.46,29364.0,50.1383,50.1475,50.1107,50.1199,29364.0
2019-10-22 13:35:00,54.47,54.48,54.45,54.47,61668.0,50.1291,50.1383,50.1107,50.1291,61668.0
2019-10-22 13:40:00,54.48,54.48,54.26,54.43,210847.0,50.1383,50.1383,49.9358,50.0923,210847.0
2019-10-22 13:45:00,54.42,54.43,54.38,54.39,24097.0,50.0831,50.0923,50.0463,50.0555,24097.0
2019-10-22 13:50:00,54.38,54.39,54.27,54.3,61522.0,50.0463,50.0555,49.945,49.9727,61522.0
2019-10-22 13:55:00,54.3,54.31,54.25,54.27,42572.0,49.9727,49.9819,49.9266,49.945,42572.0
2019-10-22 14:00:00,54.29,54.35,54.27,54.35,46010.0,49.9635,50.0187,49.945,50.0187,46010.0
2019-10-22 14:05:00,54.35,54.36,54.33,54.34,51539.0,50.0187,50.0279,50.0003,50.0095,51539.0
2019-10-22 14:10:00,54.34,54.36,54.31,54.33,29336.0,50.0095,50.0279,49.9819,50.0003,29336.0
2019-10-22 14:15:00,54.33,54.35,54.3,54.34,52547.0,50.0003,50.0187,49.9727,50.0095,52547.0
2019-10-22 14:20:00,54.34,54.36,54.3,54.32,40155.0,50.0095,50.0279,49.9727,49.9911,40155.0
2019-10-22 14:25:00,54.32,54.35,54.25,54.28,63587.0,49.9911,50.0187,49.9266,49.9543,63587.0
2019-10-22 14:30:00,54.28,54.3,54.18,54.25,112076.0,49.9543,49.9727,49.8622,49.9266,112076.0
2019-10-22 14:35:00,54.24,54.28,54.21,54.25,69832.0,49.9174,49.9543,49.8898,49.9266,69832.0
2019-10-22 14:40:00,54.25,54.25,54.2,54.21,70351.0,49.9266,49.9266,49.8806,49.8898,70351.0
2019-10-22 14:45:00,54.21,54.21,54.12,54.17,69787.0,49.8898,49.8898,49.807,49.853,69787.0
2019-10-22 14:50:00,54.18,54.18,54.09,54.13,148904.0,49.8622,49.8622,49.7794,49.8162,148904.0
2019-10-22 14:55:00,54.14,54.17,54.12,54.14,52077.0,49.8254,49.853,49.807,49.8254,52077.0
2019-10-22 15:00:00,54.15,54.18,54.1,54.11,153386.0,49.8346,49.8622,49.7886,49.7978,153386.0
2019-10-22 15:05:00,54.12,54.19,54.09,54.18,50872.0,49.807,49.8714,49.7794,49.8622,50872.0
2019-10-22 15:10:00,54.17,54.18,54.1,54.11,67509.0,49.853,49.8622,49.7886,49.7978,67509.0
2019-10-22 15:15:00,54.12,54.21,54.09,54.2,135077.0,49.807,49.8898,49.7794,49.8806,135077.0
2019-10-22 15:20:00,54.19,54.26,54.17,54.23,69493.0,49.8714,49.9358,49.853,49.9082,69493.0
2019-10-22 15:25:00,54.23,54.25,54.21,54.22,94026.0,49.9082,49.9266,49.8898,49.899,94026.0
2019-10-22 15:30:00,54.21,54.25,54.2,54.22,93543.0,49.8898,49.9266,49.8806,49.899,93543.0
2019-10-22 15:35:00,54.21,54.28,54.19,54.23,135559.0,49.8898,49.9543,49.8714,49.9082,135559.0
2019-10-22 15:40:00,54.23,54.24,54.15,54.15,150411.0,49.9082,49.9174,49.8346,49.8346,150411.0
2019-10-22 15:45:00,54.16,54.18,54.08,54.14,124246.0,49.8438,49.8622,49.7702,49.8254,124246.0
2019-10-22 15:50:00,54.14,54.17,54.11,54.15,172841.0,49.8254,49.853,49.7978,49.8346,172841.0
2019-10-22 15:55:00,54.15,54.21,54.02,54.11,730652.0,49.8346,49.8898,49.715,49.7978,730652.0
2019-10-23 09:30:00,54.0,54.07,53.87,54.0,200499.0,49.6966,49.761,49.5769,49.6966,200499.0
2019-10-23 09:35:00,53.99,54.15,53.98,54.09,152071.0,49.6874,49.8346,49.6782,49.7794,152071.0
2019-10-23 09:40:00,54.09,54.15,54.01,54.1,131109.0,49.7794,49.8346,49.7058,49.7886,131109.0
2019-10-23 09:45:00,54.09,54.36,54.09,54.32,106027.0,49.7794,50.0279,49.7794,49.9911,106027.0
2019-10-23 09:50:00,54.33,54.63,54.33,54.53,317478.0,50.0003,50.2764,50.0003,50.1843,317478.0
2019-10-23 09:55:00,54.54,54.62,54.36,54.37,95168.0,50.1935,50.2672,50.0279,50.0371,95168.0
2019-10-23 10:00:00,54.37,54.58,54.36,54.58,106927.0,50.0371,50.2303,50.0279,50.2303,106927.0
2019-10-23 10:05:00,54.58,54.59,54.46,54.51,192283.0,50.2303,50.2395,50.1199,50.1659,192283.0
2019-10-23 10:10:00,54.51,54.6,54.51,54.53,58954.0,50.1659,50.2487,50.1659,50.1843,58954.0
2019-10-23 10:15:00,54.54,54.58,54.41,54.46,47282.0,50.1935,50.2303,50.0739,50.1199,47282.0
2019-10-23 10:20:00,54.46,54.5,54.39,54.39,25204.0,50.1199,50.1567,50.0555,50.0555,25204.0
2019-10-23 10:25:00,54.38,54.4,54.33,54.35,35099.0,50.0463,50.0647,50.0003,50.0187,35099.0
2019-10-23 10:30:00,54.35,54.4,54.27,54.35,119450.0,50.0187,50.0647,49.945,50.0187,119450.0
2019-10-23 10:35:00,54.36,54.41,54.3,54.34,104373.0,50.0279,50.0739,49.9727,50.0095,104373.0
2019-10-23 10:40:00,54.35,54.37,54.33,54.33,47392.0,50.0187,50.0371,50.0003,50.0003,47392.0
2019-10-23 10:45:00,54.34,54.38,54.32,54.37,185748.0,50.0095,50.0463,49.9911,50.0371,185748.0
2019-10-23 10:50:00,54.37,54.42,54.32,54.42,48334.0,50.0371,50.0831,49.9911,50.0831,48334.0
2019-10-23 10:55:00,54.43,54.44,54.38,54.39,27547.0,50.0923,50.1015,50.0463,50.0555,27547.0
2019-10-23 11:00:00,54.39,54.39,54.27,54.27,48181.0,50.0555,50.0555,49.945,49.945,48181.0
2019-10-23 11:05:00,54.28,54.34,54.28,54.3,36726.0,49.9543,50.0095,49.9543,49.9727,36726.0
2019-10-23 11:10:00,54.3,54.34,54.28,54.3,53237.0,49.9727,50.0095,49.9543,49.9727,53237.0
2019-10-23 11:15:00,54.3,54.39,54.3,54.37,41256.0,49.9727,50.0555,49.9727,50.0371,41256.0
2019-10-23 11:20:00,54.36,54.44,54.36,54.41,29620.0,50.0279,50.1015,50.0279,50.0739,29620.0
2019-10-23 11:25:00,54.41,54.45,54.39,54.42,28335.0,50.0739,50.1107,50.0555,50.0831,28335.0
2019-10-23 11:30:00,54.41,54.44,54.35,54.38,28147.0,50.0739,50.1015,50.0187,50.0463,28147.0
2019-10-23 11:35:00,54.38,54.4,54.3,54.31,58332.0,50.0463,50.0647,49.9727,49.9819,58332.0
2019-10-23 11:40:00,54.31,54.34,54.28,54.3,114605.0,49.9819,50.0095,49.9543,49.9727,114605.0
2019-10-23 11:45:00,54.3,54.31,54.25,54.25,67900.0,49.9727,49.9819,49.9266,49.9266,67900.0
2019-10-23 11:50:00,54.25,54.27,54.2,54.27,37549.0,49.9266,49.945,49.8806,49.945,37549.0
2019-10-23 11:55:00,54.27,54.27,54.23,54.23,78992.0,49.945,49.945,49.9082,49.9082,78992.0
2019-10-23 12:00:00,54.24,54.24,54.19,54.22,46270.0,49.9174,49.9174,49.8714,49.899,46270.0
2019-10-23 12:05:00,54.22,54.23,54.19,54.21,37539.0,49.899,49.9082,49.8714,49.8898,37539.0
2019-10-23 12:10:00,54.2,54.26,54.19,54.23,39211.0,49.8806,49.9358,49.8714,49.9082,39211.0
2019-10-23 12:15:00,54.23,54.26,54.23,54.26,60246.0,49.9082,49.9358,49.9082,49.9358,60246.0
2019-10-23 12:20:00,54.25,54.27,54.23,54.24,43500.0,49.9266,49.945,49.9082,49.9174,43500.0
2019-10-23 12:25:00,54.24,54.26,54.22,54.25,56017.0,49.9174,49.9358,49.899,49.9266,56017.0
2019-10-23 12:30:00,54.25,54.26,54.21,54.23,49707.0,49.9266,49.9358,49.8898,49.9082,49707.0
2019-10-23 12:35:00,54.23,54.26,54.22,54.26,23220.0,49.9082,49.9358,49.899,49.9358,23220.0
2019-10-23 12:40:00,54.25,54.26,54.22,54.23,30101.0,49.9266,49.9358,49.899,49.9082,30101.0
2019-10-23 12:45:00,54.24,54.24,54.22,54.23,12837.0,49.9174,49.9174,49.899,49.9082,12837.0
2019-10-23 12:50:00,54.22,54.23,54.2,54.21,21288.0,49.899,49.9082,49.8806,49.8898,21288.0
2019-10-23 12:55:00,54.21,54.22,54.2,54.22,20372.0,49.8898,49.899,49.8806,49.899,20372.0
2019-10-23 13:00:00,54.22,54.26,54.21,54.25,29531.0,49.899,49.9358,49.8898,49.9266,29531.0
2019-10-23 13:05:00,54.25,54.26,54.23,54.25,25255.0,49.9266,49.9358,49.9082,49.9266,25255.0
2019-10-23 13:10:00,54.25,54.25,54.18,54.19,33108.0,49.9266,49.9266,49.8622,49.8714,33108.0
2019-10-23 13:15:00,54.18,54.22,54.18,54.19,20651.0,49.8622,49.899,49.8622,49.8714,20651.0
2019-10-23 13:20:00,54.19,54.2,54.17,54.18,15495.0,49.8714,49.8806,49.853,49.8622,15495.0
2019-10-23 13:25:00,54.19,54.21,54.16,54.17,18766.0,49.8714,49.8898,49.8438,49.853,18766.0
2019-10-23 13:30:00,54.18,54.19,54.16,54.17,20224.0,49.8622,49.8714,49.8438,49.853,20224.0
2019-10-23 13:35:00,54.16,54.16,54.14,54.14,27390.0,49.8438,49.8438,49.8254,49.8254,27390.0
2019-10-23 13:40:00,54.14,54.14,54.11,54.14,47749.0,49.8254,49.8254,49.7978,49.8254,47749.0
2019-10-23 13:45:00,54.13,54.14,54.11,54.12,22356.0,49.8162,49.8254,49.7978,49.807,22356.0
2019-10-23 13:50:00,54.13,54.17,54.12,54.14,28080.0,49.8162,49.853,49.807,49.8254,28080.0
2019-10-23 13:55:00,54.14,54.14,54.1,54.11,34244.0,49.8254,49.8254,49.7886,49.7978,34244.0
2019-10-23 14:00:00,54.11,54.12,54.04,54.04,33123.0,49.7978,49.807,49.7334,49.7334,33123.0
2019-10-23 14:05:00,54.04,54.05,54.01,54.04,33692.0,49.7334,49.7426,49.7058,49.7334,33692.0
2019-10-23 14:10:00,54.04,54.04,53.97,53.98,45455.0,49.7334,49.7334,49.669,49.6782,45455.0
2019-10-23 14:15:00,53.97,53.98,53.91,53.93,58699.0,49.669,49.6782,49.6137,49.6321,58699.0
2019-10-23 14:20:00,53.94,53.94,53.9,53.9,43086.0,49.6413,49.6413,49.6045,49.6045,43086.0
2019-10-23 14:25:00,53.91,53.93,53.89,53.93,65569.0,49.6137,49.6321,49.5953,49.6321,65569.0
2019-10-23 14:30:00,53.93,53.94,53.88,53.91,112333.0,49.6321,49.6413,49.5861,49.6137,112333.0
2019-10-23 14:35:00,53.91,53.93,53.88,53.91,155543.0,49.6137,49.6321,49.5861,49.6137,155543.0
2019-10-23 14:40:00,53.91,53.92,53.89,53.9,68751.0,49.6137,49.6229,49.5953,49.6045,68751.0
2019-10-23 14:45:00,53.9,53.95,53.89,53.93,139665.0,49.6045,49.6505,49.5953,49.6321,139665.0
2019-10-23 14:50:00,53.93,54.0,53.92,54.0,99334.0,49.6321,49.6966,49.6229,49.6966,99334.0
2019-10-23 14:55:00,54.0,54.02,53.99,54.01,31801.0,49.6966,49.715,49.6874,49.7058,31801.0
2019-10-23 15:00:00,54.02,54.07,54.01,54.05,60997.0,49.715,49.761,49.7058,49.7426,60997.0
2019-10-23 15:05:00,54.05,54.08,54.04,54.06,63355.0,49.7426,49.7702,49.7334,49.7518,63355.0
2019-10-23 15:10:00,54.06,54.07,54.02,54.04,85722.0,49.7518,49.761,49.715,49.7334,85722.0
2019-10-23 15:15:00,54.03,54.06,54.03,54.06,60839.0,49.7242,49.7518,49.7242,49.7518,60839.0
2019-10-23 15:20:00,54.06,54.13,54.05,54.11,100011.0,49.7518,49.8162,49.7426,49.7978,100011.0
2019-10-23 15:25:00,54.11,54.14,54.09,54.14,138625.0,49.7978,49.8254,49.7794,49.8254,138625.0
2019-10-23 15:30:00,54.14,54.18,54.13,54.16,139101.0,49.8254,49.8622,49.8162,49.8438,139101.0
2019-10-23 15:35:00,54.16,54.22,54.15,54.16,141910.0,49.8438,49.899,49.8346,49.8438,141910.0
2019-10-23 15:40:00,54.17,54.21,54.16,54.21,77833.0,49.853,49.8898,49.8438,49.8898,77833.0
2019-10-23 15:45:00,54.21,54.24,54.19,54.22,188710.0,49.8898,49.9174,49.8714,49.899,188710.0
2019-10-23 15:50:00,54.22,54.24,54.11,54.13,337611.0,49.899,49.9174,49.7978,49.8162,337611.0
2019-10-23 15:55:00,54.13,54.2,54.09,54.13,905380.0,49.8162,49.8806,49.7794,49.8162,905380.0
2019-10-24 09:30:00,54.47,54.65,53.94,54.32,254864.0,50.1291,50.2948,49.6413,49.9911,254864.0
2019-10-24 09:35:00,54.3,54.54,54.22,54.35,114676.0,49.9727,50.1935,49.899,50.0187,114676.0
2019-10-24 09:40:00,54.35,54.53,54.34,54.53,69645.0,50.0187,50.1843,50.0095,50.1843,69645.0
2019-10-24 09:45:00,54.53,54.59,54.42,54.42,80466.0,50.1843,50.2395,50.0831,50.0831,80466.0
2019-10-24 09:50:00,54.44,54.45,54.24,54.32,48464.0,50.1015,50.1107,49.9174,49.9911,48464.0
2019-10-24 09:55:00,54.33,54.34,54.23,54.24,35562.0,50.0003,50.0095,49.9082,49.9174,35562.0
2019-10-24 10:00:00,54.24,54.34,54.16,54.2,49497.0,49.9174,50.0095,49.8438,49.8806,49497.0
2019-10-24 10:05:00,54.2,54.29,54.19,54.28,55879.0,49.8806,49.9635,49.8714,49.9543,55879.0
2019-10-24 10:10:00,54.27,54.29,54.19,54.23,50718.0,49.945,49.9635,49.8714,49.9082,50718.0
2019-10-24 10:15:00,54.22,54.22,54.11,54.15,66931.0,49.899,49.899,49.7978,49.8346,66931.0
2019-10-24 10:20:00,54.15,54.31,54.14,54.23,64393.0,49.8346,49.9819,49.8254,49.9082,64393.0
2019-10-24 10:25:00,54.23,54.24,54.19,54.21,35073.0,49.9082,49.9174,49.8714,49.8898,35073.0
2019-10-24 10:30:00,54.21,54.22,54.13,54.17,42173.0,49.8898,49.899,49.8162,49.853,42173.0
2019-10-24 10:35:00,54.17,54.22,54.15,54.21,37657.0,49.853,49.899,49.8346,49.8898,37657.0
2019-10-24 10:40:00,54.2,54.26,54.2,54.23,33624.0,49.8806,49.9358,49.8806,49.9082,33624.0
2019-10-24 10:45:00,54.23,54.27,54.21,54.25,29114.0,49.9082,49.945,49.8898,49.9266,29114.0
2019-10-24 10:50:00,54.26,54.27,54.2,54.23,26938.0,49.9358,49.945,49.8806,49.9082,26938.0
2019-10-24 10:55:00,54.23,54.27,54.2,54.21,56175.0,49.9082,49.945,49.8806,49.8898,56175.0
2019-10-24 11:00:00,54.21,54.28,54.21,54.26,48867.0,49.8898,49.9543,49.8898,49.9358,48867.0
2019-10-24 11:05:00,54.27,54.27,54.2,54.27,45331.0,49.945,49.945,49.8806,49.945,45331.0
2019-10-24 11:10:00,54.26,54.3,54.25,54.26,108765.0,49.9358,49.9727,49.9266,49.9358,108765.0
2019-10-24 11:15:00,54.25,54.3,54.25,54.25,44119.0,49.9266,49.9727,49.9266,49.9266,44119.0
2019-10-24 11:20:00,54.26,54.29,54.25,54.27,31709.0,49.9358,49.9635,49.9266,49.945,31709.0
2019-10-24 11:25:00,54.26,54.35,54.26,54.35,45083.0,49.9358,50.0187,49.9358,50.0187,45083.0
2019-10-24 11:30:00,54.35,54.4,54.33,54.37,42323.0,50.0187,50.0647,50.0003,50.0371,42323.0
2019-10-24 11:35:00,54.37,54.42,54.3,54.3,46274.0,50.0371,50.0831,49.9727,49.9727,46274.0
2019-10-24 11:40:00,54.3,54.34,54.28,54.34,36344.0,49.9727,50.0095,49.9543,50.0095,36344.0
2019-10-24 11:45:00,54.33,54.33,54.29,54.3,28748.0,50.0003,50.0003,49.9635,49.9727,28748.0
2019-10-24 11:50:00,54.3,54.32,54.24,54.28,94136.0,49.9727,49.9911,49.9174,49.9543,94136.0
2019-10-24 11:55:00,54.29,54.29,54.24,54.24,32207.0,49.9635,49.9635,49.9174,49.9174,32207.0
2019-10-24 12:00:00,54.25,54.31,54.24,54.24,37787.0,49.9266,49.9819,49.9174,49.9174,37787.0
2019-10-24 12:05:00,54.24,54.25,54.18,54.21,32948.0,49.9174,49.9266,49.8622,49.8898,32948.0
2019-10-24 12:10:00,54.21,54.21,54.13,54.13,31578.0,49.8898,49.8898,49.8162,49.8162,31578.0
2019-10-24 12:15:00,54.13,54.14,54.05,54.1,43370.0,49.8162,49.8254,49.7426,49.7886,43370.0
2019-10-24 12:20:00,54.11,54.17,54.1,54.15,62090.0,49.7978,49.853,49.7886,49.8346,62090.0
2019-10-24 12:25:00,54.14,54.23,54.14,54.22,30211.0,49.8254,49.9082,49.8254,49.899,30211.0
2019-10-24 12:30:00,54.22,54.27,54.22,54.26,36917.0,49.899,49.945,49.899,49.9358,36917.0
2019-10-24 12:35:00,54.26,54.31,54.26,54.3,59031.0,49.9358,49.9819,49.9358,49.9727,59031.0
2019-10-24 12:40:00,54.3,54.33,54.3,54.33,37263.0,49.9727,50.0003,49.9727,50.0003,37263.0
2019-10-24 12:45:00,54.33,54.38,54.32,54.38,43918.0,50.0003,50.0463,49.9911,50.0463,43918.0
2019-10-24 12:50:00,54.37,54.39,54.37,54.38,38762.0,50.0371,50.0555,50.0371,50.0463,38762.0
2019-10-24 12:55:00,54.38,54.41,54.33,54.35,66193.0,50.0463,50.0739,50.0003,50.0187,66193.0
2019-10-24 13:00:00,54.35,54.37,54.34,54.37,42645.0,50.0187,50.0371,50.0095,50.0371,42645.0
2019-10-24 13:05:00,54.37,54.38,54.32,54.33,55239.0,50.0371,50.0463,49.9911,50.0003,55239.0
2019-10-24 13:10:00,54.33,54.35,54.25,54.27,43651.0,50.0003,50.0187,49.9266,49.945,43651.0
2019-10-24 13:15:00,54.27,54.27,54.22,54.23,22943.0,49.945,49.945,49.899,49.9082,22943.0
2019-10-24 13:20:00,54.23,54.24,54.21,54.21,20306.0,49.9082,49.9174,49.8898,49.8898,20306.0
2019-10-24 13:25:00,54.21,54.21,54.16,54.16,47093.0,49.8898,49.8898,49.8438,49.8438,47093.0
2019-10-24 13:30:00,54.17,54.17,54.11,54.16,49472.0,49.853,49.853,49.7978,49.8438,49472.0
2019-10-24 13:35:00,54.16,54.2,54.16,54.18,30844.0,49.8438,49.8806,49.8438,49.8622,30844.0
2019-10-24 13:40:00,54.17,54.18,54.15,54.15,20885.0,49.853,49.8622,49.8346,49.8346,20885.0
2019-10-24 13:45:00,54.15,54.17,54.13,54.13,42623.0,49.8346,49.853,49.8162,49.8162,42623.0
2019-10-24 13:50:00,54.14,54.14,54.06,54.07,63739.0,49.8254,49.8254,49.7518,49.761,63739.0
2019-10-24 13:55:00,54.07,54.1,54.05,54.09,38206.0,49.761,49.7886,49.7426,49.7794,38206.0
2019-10-24 14:00:00,54.1,54.1,54.07,54.08,50918.0,49.7886,49.7886,49.761,49.7702,50918.0
2019-10-24 14:05:00,54.08,54.09,54.06,54.07,55261.0,49.7702,49.7794,49.7518,49.761,55261.0
2019-10-24 14:10:00,54.08,54.11,54.07,54.07,44191.0,49.7702,49.7978,49.761,49.761,44191.0
2019-10-24 14:15:00,54.07,54.08,54.05,54.05,42755.0,49.761,49.7702,49.7426,49.7426,42755.0
2019-10-24 14:20:00,54.05,54.1,54.05,54.08,37110.0,49.7426,49.7886,49.7426,49.7702,37110.0
2019-10-24 14:25:00,54.09,54.09,54.05,54.07,30424.0,49.7794,49.7794,49.7426,49.761,30424.0
2019-10-24 14:30:00,54.07,54.1,54.06,54.08,64105.0,49.761,49.7886,49.7518,49.7702,64105.0
2019-10-24 14:35:00,54.09,54.11,54.08,54.11,31816.0,49.7794,49.7978,49.7702,49.7978,31816.0
2019-10-24 14:40:00,54.1,54.13,54.1,54.12,41291.0,49.7886,49.8162,49.7886,49.807,41291.0
2019-10-24 14:45:00,54.12,54.13,54.09,54.11,34125.0,49.807,49.8162,49.7794,49.7978,34125.0
2019-10-24 14:50:00,54.11,54.15,54.11,54.14,34865.0,49.7978,49.8346,49.7978,49.8254,34865.0
2019-10-24 14:55:00,54.15,54.17,54.13,54.15,30589.0,49.8346,49.853,49.8162,49.8346,30589.0
2019-10-24 15:00:00,54.16,54.19,54.13,54.18,49741.0,49.8438,49.8714,49.8162,49.8622,49741.0
2019-10-24 15:05:00,54.19,54.23,54.18,54.19,70518.0,49.8714,49.9082,49.8622,49.8714,70518.0
2019-10-24 15:10:00,54.18,54.21,54.18,54.2,42381.0,49.8622,49.8898,49.8622,49.8806,42381.0
2019-10-24 15:15:00,54.19,54.22,54.18,54.21,42514.0,49.8714,49.899,49.8622,49.8898,42514.0
2019-10-24 15:20:00,54.21,54.28,54.2,54.26,95428.0,49.8898,49.9543,49.8806,49.9358,95428.0
2019-10-24 15:25:00,54.26,54.3,54.26,54.27,56338.0,49.9358,49.9727,49.9358,49.945,56338.0
2019-10-24 15:30:00,54.28,54.3,54.26,54.29,76834.0,49.9543,49.9727,49.9358,49.9635,76834.0
2019-10-24 15:35:00,54.29,54.33,54.27,54.28,96186.0,49.9635,50.0003,49.945,49.9543,96186.0
2019-10-24 15:40:00,54.28,54.3,54.25,54.25,70468.0,49.9543,49.9727,49.9266,49.9266,70468.0
2019-10-24 15:45:00,54.26,54.27,54.23,54.26,114363.0,49.9358,49.945,49.9082,49.9358,114363.0
2019-10-24 15:50:00,54.27,54.29,54.24,54.29,142856.0,49.945,49.9635,49.9174,49.9635,142856.0
2019-10-24 15:55:00,54.29,54.34,54.26,54.27,355674.0,49.9635,50.0095,49.9358,49.945,355674.0
2019-10-25 09:30:00,54.04,54.37,54.04,54.2,114310.0,49.7334,50.0371,49.7334,49.8806,114310.0
2019-10-25 09:35:00,54.21,54.28,54.17,54.26,66651.0,49.8898,49.9543,49.853,49.9358,66651.0
2019-10-25 09:40:00,54.27,54.3,54.13,54.14,78526.0,49.945,49.9727,49.8162,49.8254,78526.0
2019-10-25 09:45:00,54.14,54.21,54.09,54.21,91508.0,49.8254,49.8898,49.7794,49.8898,91508.0
2019-10-25 09:50:00,54.21,54.27,54.19,54.26,71778.0,49.8898,49.945,49.8714,49.9358,71778.0
2019-10-25 09:55:00,54.26,54.32,54.22,54.3,60222.0,49.9358,49.9911,49.899,49.9727,60222.0
2019-10-25 10:00:00,54.29,54.33,54.24,54.25,100684.0,49.9635,50.0003,49.9174,49.9266,100684.0
2019-10-25 10:05:00,54.25,54.33,54.23,54.33,97144.0,49.9266,50.0003,49.9082,50.0003,97144.0
2019-10-25 10:10:00,54.33,54.41,54.32,54.37,70009.0,50.0003,50.0739,49.9911,50.0371,70009.0
2019-10-25 10:15:00,54.37,54.38,54.29,54.36,55062.0,50.0371,50.0463,49.9635,50.0279,55062.0
2019-10-25 10:20:00,54.36,54.41,54.34,54.39,48166.0,50.0279,50.0739,50.0095,50.0555,48166.0
2019-10-25 10:25:00,54.4,54.4,54.27,54.27,37090.0,50.0647,50.0647,49.945,49.945,37090.0
2019-10-25 10:30:00,54.28,54.32,54.24,54.24,81116.0,49.9543,49.9911,49.9174,49.9174,81116.0
2019-10-25 10:35:00,54.24,54.25,54.17,54.21,60452.0,49.9174,49.9266,49.853,49.8898,60452.0
2019-10-25 10:40:00,54.21,54.22,54.11,54.14,66558.0,49.8898,49.899,49.7978,49.8254,66558.0
2019-10-25 10:45:00,54.14,54.22,54.11,54.2,140513.0,49.8254,49.899,49.7978,49.8806,140513.0
2019-10-25 10:50:00,54.2,54.23,54.18,54.21,63852.0,49.8806,49.9082,49.8622,49.8898,63852.0
2019-10-25 10:55:00,54.21,54.21,54.18,54.2,51715.0,49.8898,49.8898,49.8622,49.8806,51715.0
2019-10-25 11:00:00,54.19,54.21,54.15,54.18,58809.0,49.8714,49.8898,49.8346,49.8622,58809.0
2019-10-25 11:05:00,54.18,54.24,54.17,54.18,54459.0,49.8622,49.9174,49.853,49.8622,54459.0
2019-10-25 11:10:00,54.18,54.28,54.17,54.26,45984.0,49.8622,49.9543,49.853,49.9358,45984.0
2019-10-25 11:15:00,54.26,54.33,54.25,54.32,41680.0,49.9358,50.0003,49.9266,49.9911,41680.0
2019-10-25 11:20:00,54.32,54.36,54.32,54.34,31627.0,49.9911,50.0279,49.9911,50.0095,31627.0
2019-10-25 11:25:00,54.34,54.4,54.34,54.4,38168.0,50.0095,50.0647,50.0095,50.0647,38168.0
2019-10-25 11:30:00,54.4,54.41,54.34,54.38,46324.0,50.0647,50.0739,50.0095,50.0463,46324.0
2019-10-25 11:35:00,54.38,54.39,54.29,54.35,86085.0,50.0463,50.0555,49.9635,50.0187,86085.0
2019-10-25 11:40:00,54.34,54.4,54.33,54.36,54378.0,50.0095,50.0647,50.0003,50.0279,54378.0
2019-10-25 11:45:00,54.36,54.4,54.35,54.36,26413.0,50.0279,50.0647,50.0187,50.0279,26413.0
2019-10-25 11:50:00,54.36,54.42,54.36,54.41,32042.0,50.0279,50.0831,50.0279,50.0739,32042.0
2019-10-25 11:55:00,54.41,54.42,54.36,54.38,36511.0,50.0739,50.0831,50.0279,50.0463,36511.0
2019-10-25 12:00:00,54.38,54.4,54.3,54.31,28418.0,50.0463,50.0647,49.9727,49.9819,28418.0
2019-10-25 12:05:00,54.31,54.32,54.24,54.3,46758.0,49.9819,49.9911,49.9174,49.9727,46758.0
2019-10-25 12:10:00,54.3,54.31,54.27,54.29,21459.0,49.9727,49.9819,49.945,49.9635,21459.0
2019-10-25 12:15:00,54.29,54.3,54.25,54.26,23817.0,49.9635,49.9727,49.9266,49.9358,23817.0
2019-10-25 12:20:00,54.26,54.28,54.25,54.26,34948.0,49.9358,49.9543,49.9266,49.9358,34948.0
2019-10-25 12:25:00,54.27,54.28,54.24,54.28,18722.0,49.945,49.9543,49.9174,49.9543,18722.0
2019-10-25 12:30:00,54.28,54.28,54.23,54.25,29581.0,49.9543,49.9543,49.9082,49.9266,29581.0
2019-10-25 12:35:00,54.24,54.24,54.21,54.22,32822.0,49.9174,49.9174,49.8898,49.899,32822.0
2019-10-25 12:40:00,54.22,54.25,54.21,54.24,19993.0,49.899,49.9266,49.8898,49.9174,19993.0
2019-10-25 12:45:00,54.25,54.25,54.23,54.24,26228.0,49.9266,49.9266,49.9082,49.9174,26228.0
2019-10-25 12:50:00,54.24,54.26,54.21,54.22,27662.0,49.9174,49.9358,49.8898,49.899,27662.0
2019-10-25 12:55:00,54.22,54.22,54.16,54.17,30211.0,49.899,49.899,49.8438,49.853,30211.0
2019-10-25 13:00:00,54.16,54.24,54.16,54.23,39453.0,49.8438,49.9174,49.8438,49.9082,39453.0
2019-10-25 13:05:00,54.23,54.29,54.23,54.28,28754.0,49.9082,49.9635,49.9082,49.9543,28754.0
2019-10-25 13:10:00,54.28,54.28,54.26,54.27,28773.0,49.9543,49.9543,49.9358,49.945,28773.0
2019-10-25 13:15:00,54.28,54.3,54.25,54.27,28815.0,49.9543,49.9727,49.9266,49.945,28815.0
2019-10-25 13:20:00,54.27,54.29,54.26,54.26,15222.0,49.945,49.9635,49.9358,49.9358,15222.0
2019-10-25 13:25:00,54.26,54.27,54.24,54.25,25135.0,49.9358,49.945,49.9174,49.9266,25135.0
2019-10-25 13:30:00,54.25,54.26,54.2,54.22,39656.0,49.9266,49.9358,49.8806,49.899,39656.0
2019-10-25 13:35:00,54.21,54.24,54.19,54.23,39349.0,49.8898,49.9174,49.8714,49.9082,39349.0
2019-10-25 13:40:00,54.22,54.24,54.2,54.23,34499.0,49.899,49.9174,49.8806,49.9082,34499.0
2019-10-25 13:45:00,54.23,54.24,54.21,54.21,33904.0,49.9082,49.9174,49.8898,49.8898,33904.0
2019-10-25 13:50:00,54.21,54.22,54.2,54.21,34484.0,49.8898,49.899,49.8806,49.8898,34484.0
2019-10-25 13:55:00,54.21,54.22,54.18,54.19,36344.0,49.8898,49.899,49.8622,49.8714,36344.0
2019-10-25 14:00:00,54.18,54.23,54.15,54.15,52315.0,49.8622,49.9082,49.8346,49.8346,52315.0
2019-10-25 14:05:00,54.15,54.16,54.09,54.14,38605.0,49.8346,49.8438,49.7794,49.8254,38605.0
2019-10-25 14:10:00,54.14,54.17,54.13,54.15,25786.0,49.8254,49.853,49.8162,49.8346,25786.0
2019-10-25 14:15:00,54.15,54.15,54.12,54.13,36667.0,49.8346,49.8346,49.807,49.8162,36667.0
2019-10-25 14:20:00,54.13,54.15,54.1,54.12,33029.0,49.8162,49.8346,49.7886,49.807,33029.0
2019-10-25 14:25:00,54.12,54.12,54.05,54.07,87109.0,49.807,49.807,49.7426,49.761,87109.0
2019-10-25 14:30:00,54.08,54.09,54.02,54.03,53044.0,49.7702,49.7794,49.715,49.7242,53044.0
2019-10-25 14:35:00,54.02,54.06,54.01,54.05,42394.0,49.715,49.7518,49.7058,49.7426,42394.0
2019-10-25 14:40:00,54.05,54.07,54.03,54.05,46956.0,49.7426,49.761,49.7242,49.7426,46956.0
2019-10-25 14:45:00,54.04,54.07,54.03,54.04,29905.0,49.7334,49.761,49.7242,49.7334,29905.0
2019-10-25 14:50:00,54.04,54.08,54.03,54.08,35243.0,49.7334,49.7702,49.7242,49.7702,35243.0
2019-10-25 14:55:00,54.08,54.13,54.07,54.11,49020.0,49.7702,49.8162,49.761,49.7978,49020.0
2019-10-25 15:00:00,54.11,54.15,54.11,54.13,30812.0,49.7978,49.8346,49.7978,49.8162,30812.0
2019-10-25 15:05:00,54.13,54.13,54.08,54.1,49599.0,49.8162,49.8162,49.7702,49.7886,49599.0
2019-10-25 15:10:00,54.1,54.13,54.09,54.12,34396.0,49.7886,49.8162,49.7794,49.807,34396.0
2019-10-25 15:15:00,54.12,54.15,54.11,54.14,58971.0,49.807,49.8346,49.7978,49.8254,58971.0
2019-10-25 15:20:00,54.13,54.16,54.12,54.14,39487.0,49.8162,49.8438,49.807,49.8254,39487.0
2019-10-25 15:25:00,54.13,54.16,54.12,54.14,70934.0,49.8162,49.8438,49.807,49.8254,70934.0
2019-10-25 15:30:00,54.15,54.2,54.13,54.19,72013.0,49.8346,49.8806,49.8162,49.8714,72013.0
2019-10-25 15:35:00,54.18,54.19,54.16,54.16,67487.0,49.8622,49.8714,49.8438,49.8438,67487.0
2019-10-25 15:40:00,54.16,54.17,54.12,54.16,76661.0,49.8438,49.853,49.807,49.8438,76661.0
2019-10-25 15:45:00,54.16,54.17,54.13,54.13,74774.0,49.8438,49.853,49.8162,49.8162,74774.0
2019-10-25 15:50:00,54.13,54.16,54.05,54.05,186202.0,49.8162,49.8438,49.7426,49.7426,186202.0
2019-10-25 15:55:00,54.06,54.21,54.06,54.17,575977.0,49.7518,49.8898,49.7518,49.853,575977.0
2019-10-28 09:30:00,54.35,54.56,54.35,54.51,250583.0,50.0187,50.2119,50.0187,50.1659,250583.0
2019-10-28 09:35:00,54.51,54.55,54.38,54.39,99967.0,50.1659,50.2027,50.0463,50.0555,99967.0
2019-10-28 09:40:00,54.39,54.51,54.36,54.41,102510.0,50.0555,50.1659,50.0279,50.0739,102510.0
2019-10-28 09:45:00,54.42,54.44,54.31,54.31,94528.0,50.0831,50.1015,49.9819,49.9819,94528.0
2019-10-28 09:50:00,54.31,54.44,54.29,54.38,162206.0,49.9819,50.1015,49.9635,50.0463,162206.0
2019-10-28 09:55:00,54.38,54.38,54.29,54.36,97540.0,50.0463,50.0463,49.9635,50.0279,97540.0
2019-10-28 10:00:00,54.35,54.42,54.27,54.41,84451.0,50.0187,50.0831,49.945,50.0739,84451.0
2019-10-28 10:05:00,54.41,54.43,54.33,54.4,49324.0,50.0739,50.0923,50.0003,50.0647,49324.0
2019-10-28 10:10:00,54.4,54.41,54.36,54.36,77117.0,50.0647,50.0739,50.0279,50.0279,77117.0
2019-10-28 10:15:00,54.37,54.38,54.33,54.35,59068.0,50.0371,50.0463,50.0003,50.0187,59068.0
2019-10-28 10:20:00,54.35,54.39,54.34,54.36,31305.0,50.0187,50.0555,50.0095,50.0279,31305.0
2019-10-28 10:25:00,54.37,54.38,54.34,54.36,44072.0,50.0371,50.0463,50.0095,50.0279,44072.0
2019-10-28 10:30:00,54.35,54.4,54.32,54.36,51249.0,50.0187,50.0647,49.9911,50.0279,51249.0
2019-10-28 10:35:00,54.36,54.36,54.29,54.31,48107.0,50.0279,50.0279,49.9635,49.9819,48107.0
2019-10-28 10:40:00,54.3,54.39,54.3,54.39,27111.0,49.9727,50.0555,49.9727,50.0555,27111.0
2019-10-28 10:45:00,54.39,54.41,54.36,54.38,50205.0,50.0555,50.0739,50.0279,50.0463,50205.0
2019-10-28 10:50:00,54.37,54.39,54.36,54.39,28402.0,50.0371,50.0555,50.0279,50.0555,28402.0
2019-10-28 10:55:00,54.39,54.42,54.38,54.39,38793.0,50.0555,50.0831,50.0463,50.0555,38793.0
2019-10-28 11:00:00,54.4,54.42,54.38,54.38,42904.0,50.0647,50.0831,50.0463,50.0463,42904.0
2019-10-28 11:05:00,54.37,54.41,54.35,54.4,33177.0,50.0371,50.0739,50.0187,50.0647,33177.0
2019-10-28 11:10:00,54.41,54.44,54.39,54.41,37884.0,50.0739,50.1015,50.0555,50.0739,37884.0
2019-10-28 11:15:00,54.41,54.43,54.39,54.4,33076.0,50.0739,50.0923,50.0555,50.0647,33076.0
2019-10-28 11:20:00,54.41,54.41,54.36,54.41,45467.0,50.0739,50.0739,50.0279,50.0739,45467.0
2019-10-28 11:25:00,54.41,54.42,54.37,54.4,59630.0,50.0739,50.0831,50.0371,50.0647,59630.0
2019-10-28 11:30:00,54.41,54.43,54.38,54.42,33898.0,50.0739,50.0923,50.0463,50.0831,33898.0
2019-10-28 11:35:00,54.42,54.46,54.4,54.41,39250.0,50.0831,50.1199,50.0647,50.0739,39250.0
2019-10-28 11:40:00,54.42,54.52,54.41,54.52,41349.0,50.0831,50.1751,50.0739,50.1751,41349.0
2019-10-28 11:45:00,54.52,54.53,54.48,54.51,32360.0,50.1751,50.1843,50.1383,50.1659,32360.0
2019-10-28 11:50:00,54.51,54.52,54.46,54.51,65026.0,50.1659,50.1751,50.1199,50.1659,65026.0
2019-10-28 11:55:00,54.51,54.51,54.46,54.5,43723.0,50.1659,50.1659,50.1199,50.1567,43723.0
2019-10-28 12:00:00,54.5,54.5,54.43,54.48,33861.0,50.1567,50.1567,50.0923,50.1383,33861.0
2019-10-28 12:05:00,54.47,54.49,54.46,54.46,21183.0,50.1291,50.1475,50.1199,50.1199,21183.0
2019-10-28 12:10:00,54.46,54.48,54.44,54.47,62578.0,50.1199,50.1383,50.1015,50.1291,62578.0
2019-10-28 12:15:00,54.47,54.5,54.46,54.47,24485.0,50.1291,50.1567,50.1199,50.1291,24485.0
2019-10-28 12:20:00,54.48,54.48,54.42,54.45,36592.0,50.1383,50.1383,50.0831,50.1107,36592.0
2019-10-28 12:25:00,54.45,54.5,54.44,54.47,38453.0,50.1107,50.1567,50.1015,50.1291,38453.0
2019-10-28 12:30:00,54.46,54.47,54.44,54.45,25644.0,50.1199,50.1291,50.1015,50.1107,25644.0
2019-10-28 12:35:00,54.44,54.5,54.44,54.48,40935.0,50.1015,50.1567,50.1015,50.1383,40935.0
2019-10-28 12:40:00,54.48,54.48,54.46,54.47,16986.0,50.1383,50.1383,50.1199,50.1291,16986.0
2019-10-28 12:45:00,54.48,54.49,54.46,54.47,34675.0,50.1383,50.1475,50.1199,50.1291,34675.0
2019-10-28 12:50:00,54.47,54.49,54.46,54.48,36817.0,50.1291,50.1475,50.1199,50.1383,36817.0
2019-10-28 12:55:00,54.48,54.48,54.46,54.48,26280.0,50.1383,50.1383,50.1199,50.1383,26280.0
2019-10-28 13:00:00,54.48,54.5,54.47,54.48,47870.0,50.1383,50.1567,50.1291,50.1383,47870.0
2019-10-28 13:05:00,54.48,54.53,54.47,54.48,61853.0,50.1383,50.1843,50.1291,50.1383,61853.0
2019-10-28 13:10:00,54.48,54.5,54.47,54.5,32166.0,50.1383,50.1567,50.1291,50.1567,32166.0
2019-10-28 13:15:00,54.5,54.54,54.49,54.51,54931.0,50.1567,50.1935,50.1475,50.1659,54931.0
2019-10-28 13:20:00,54.51,54.52,54.49,54.52,25829.0,50.1659,50.1751,50.1475,50.1751,25829.0
2019-10-28 13:25:00,54.51,54.54,54.51,54.52,30120.0,50.1659,50.1935,50.1659,50.1751,30120.0
2019-10-28 13:30:00,54.53,54.54,54.51,54.51,48077.0,50.1843,50.1935,50.1659,50.1659,48077.0
2019-10-28 13:35:00,54.51,54.58,54.51,54.58,56446.0,50.1659,50.2303,50.1659,50.2303,56446.0
2019-10-28 13:40:00,54.58,54.59,54.56,54.58,56152.0,50.2303,50.2395,50.2119,50.2303,56152.0
2019-10-28 13:45:00,54.58,54.59,54.56,54.57,51948.0,50.2303,50.2395,50.2119,50.2211,51948.0
2019-10-28 13:50:00,54.57,54.6,54.55,54.59,131309.0,50.2211,50.2487,50.2027,50.2395,131309.0
2019-10-28 13:55:00,54.6,54.62,54.56,54.61,70858.0,50.2487,50.2672,50.2119,50.258,70858.0
2019-10-28 14:00:00,54.62,54.63,54.57,54.59,54024.0,50.2672,50.2764,50.2211,50.2395,54024.0
2019-10-28 14:05:00,54.59,54.62,54.57,54.6,42866.0,50.2395,50.2672,50.2211,50.2487,42866.0
2019-10-28 14:10:00,54.6,54.6,54.51,54.53,50948.0,50.2487,50.2487,50.1659,50.1843,50948.0
2019-10-28 14:15:00,54.54,54.6,54.53,54.6,64919.0,50.1935,50.2487,50.1843,50.2487,64919.0
2019-10-28 14:20:00,54.6,54.64,54.59,54.6,52974.0,50.2487,50.2856,50.2395,50.2487,52974.0
2019-10-28 14:25:00,54.61,54.61,54.58,54.59,30911.0,50.258,50.258,50.2303,50.2395,30911.0
2019-10-28 14:30:00,54.6,54.63,54.58,54.62,50816.0,50.2487,50.2764,50.2303,50.2672,50816.0
2019-10-28 14:35:00,54.61,54.64,54.6,54.6,29903.0,50.258,50.2856,50.2487,50.2487,29903.0
2019-10-28 14:40:00,54.61,54.63,54.59,54.61,39510.0,50.258,50.2764,50.2395,50.258,39510.0
2019-10-28 14:45:00,54.61,54.62,54.57,54.57,53835.0,50.258,50.2672,50.2211,50.2211,53835.0
2019-10-28 14:50:00,54.57,54.61,54.56,54.59,71672.0,50.2211,50.258,50.2119,50.2395,71672.0
2019-10-28 14:55:00,54.59,54.61,54.56,54.57,47562.0,50.2395,50.258,50.2119,50.2211,47562.0
2019-10-28 15:00:00,54.56,54.59,54.56,54.57,53150.0,50.2119,50.2395,50.2119,50.2211,53150.0
2019-10-28 15:05:00,54.56,54.63,54.56,54.62,61621.0,50.2119,50.2764,50.2119,50.2672,61621.0
2019-10-28 15:10:00,54.63,54.68,54.61,54.66,84605.0,50.2764,50.3224,50.258,50.304,84605.0
2019-10-28 15:15:00,54.66,54.68,54.62,54.62,61254.0,50.304,50.3224,50.2672,50.2672,61254.0
2019-10-28 15:20:00,54.62,54.66,54.61,54.64,83229.0,50.2672,50.304,50.258,50.2856,83229.0
2019-10-28 15:25:00,54.64,54.66,54.64,54.64,62657.0,50.2856,50.304,50.2856,50.2856,62657.0
2019-10-28 15:30:00,54.65,54.66,54.62,54.64,90548.0,50.2948,50.304,50.2672,50.2856,90548.0
2019-10-28 15:35:00,54.64,54.64,54.63,54.63,79578.0,50.2856,50.2856,50.2764,50.2764,79578.0
2019-10-28 15:40:00,54.64,54.66,54.61,54.62,133277.0,50.2856,50.304,50.258,50.2672,133277.0
2019-10-28 15:45:00,54.62,54.63,54.57,54.59,180495.0,50.2672,50.2764,50.2211,50.2395,180495.0
2019-10-28 15:50:00,54.59,54.61,54.57,54.59,200325.0,50.2395,50.258,50.2211,50.2395,200325.0
2019-10-28 15:55:00,54.6,54.66,54.58,54.64,559031.0,50.2487,50.304,50.2303,50.2856,559031.0
2019-10-29 09:30:00,54.72,54.72,54.56,54.63,242652.0,50.3592,50.3592,50.2119,50.2764,242652.0
2019-10-29 09:35:00,54.62,54.79,54.6,54.78,80004.0,50.2672,50.4236,50.2487,50.4144,80004.0
2019-10-29 09:40:00,54.78,54.81,54.73,54.74,69426.0,50.4144,50.442,50.3684,50.3776,69426.0
2019-10-29 09:45:00,54.74,54.83,54.73,54.78,88717.0,50.3776,50.4604,50.3684,50.4144,88717.0
2019-10-29 09:50:00,54.79,54.85,54.76,54.82,92665.0,50.4236,50.4788,50.396,50.4512,92665.0
2019-10-29 09:55:00,54.82,54.87,54.8,54.84,72878.0,50.4512,50.4972,50.4328,50.4696,72878.0
2019-10-29 10:00:00,54.85,54.85,54.78,54.84,71427.0,50.4788,50.4788,50.4144,50.4696,71427.0
2019-10-29 10:05:00,54.83,54.95,54.82,54.94,83716.0,50.4604,50.5709,50.4512,50.5617,83716.0
2019-10-29 10:10:00,54.94,55.04,54.94,55.02,130603.0,50.5617,50.6537,50.5617,50.6353,130603.0
2019-10-29 10:15:00,55.03,55.04,54.98,54.99,58974.0,50.6445,50.6537,50.5985,50.6077,58974.0
2019-10-29 10:20:00,55.0,55.04,54.98,55.01,59188.0,50.6169,50.6537,50.5985,50.6261,59188.0
2019-10-29 10:25:00,55.0,55.03,54.98,54.99,55366.0,50.6169,50.6445,50.5985,50.6077,55366.0
2019-10-29 10:30:00,55.0,55.0,54.84,54.9,110087.0,50.6169,50.6169,50.4696,50.5248,110087.0
2019-10-29 10:35:00,54.9,54.94,54.86,54.9,65475.0,50.5248,50.5617,50.488,50.5248,65475.0
2019-10-29 10:40:00,54.9,54.9,54.8,54.86,94577.0,50.5248,50.5248,50.4328,50.488,94577.0
2019-10-29 10:45:00,54.86,54.97,54.83,54.97,59504.0,50.488,50.5893,50.4604,50.5893,59504.0
2019-10-29 10:50:00,54.97,54.98,54.92,54.96,47483.0,50.5893,50.5985,50.5432,50.5801,47483.0
2019-10-29 10:55:00,54.95,55.05,54.9,55.03,123878.0,50.5709,50.6629,50.5248,50.6445,123878.0
2019-10-29 11:00:00,55.04,55.18,55.04,55.18,103212.0,50.6537,50.7825,50.6537,50.7825,103212.0
2019-10-29 11:05:00,55.18,55.27,55.16,55.25,131329.0,50.7825,50.8654,50.7641,50.8469,131329.0
2019-10-29 11:10:00,55.26,55.31,55.23,55.26,113180.0,50.8562,50.9022,50.8285,50.8562,113180.0
2019-10-29 11:15:00,55.26,55.31,55.23,55.26,167245.0,50.8562,50.9022,50.8285,50.8562,167245.0
2019-10-29 11:20:00,55.25,55.26,55.17,55.21,147104.0,50.8469,50.8562,50.7733,50.8101,147104.0
2019-10-29 11:25:00,55.22,55.25,55.19,55.2,58020.0,50.8193,50.8469,50.7917,50.8009,58020.0
2019-10-29 11:30:00,55.19,55.21,55.14,55.16,94175.0,50.7917,50.8101,50.7457,50.7641,94175.0
2019-10-29 11:35:00,55.16,55.17,55.09,55.14,74789.0,50.7641,50.7733,50.6997,50.7457,74789.0
2019-10-29 11:40:00,55.14,55.19,55.13,55.14,68122.0,50.7457,50.7917,50.7365,50.7457,68122.0
2019-10-29 11:45:00,55.13,55.17,55.13,55.16,47366.0,50.7365,50.7733,50.7365,50.7641,47366.0
2019-10-29 11:50:00,55.16,55.2,55.14,55.18,103587.0,50.7641,50.8009,50.7457,50.7825,103587.0
2019-10-29 11:55:00,55.17,55.18,55.06,55.1,127898.0,50.7733,50.7825,50.6721,50.7089,127898.0
2019-10-29 12:00:00,55.1,55.17,54.95,54.95,183395.0,50.7089,50.7733,50.5709,50.5709,183395.0
2019-10-29 12:05:00,54.94,54.99,54.94,54.97,53239.0,50.5617,50.6077,50.5617,50.5893,53239.0
2019-10-29 12:10:00,54.97,55.08,54.93,55.08,95254.0,50.5893,50.6905,50.5524,50.6905,95254.0
2019-10-29 12:15:00,55.08,55.09,55.02,55.03,76154.0,50.6905,50.6997,50.6353,50.6445,76154.0
2019-10-29 12:20:00,55.02,55.08,55.02,55.08,35110.0,50.6353,50.6905,50.6353,50.6905,35110.0
2019-10-29 12:25:00,55.08,55.1,55.05,55.1,41539.0,50.6905,50.7089,50.6629,50.7089,41539.0
2019-10-29 12:30:00,55.1,55.17,55.09,55.16,90245.0,50.7089,50.7733,50.6997,50.7641,90245.0
2019-10-29 12:35:00,55.16,55.16,55.11,55.13,46383.0,50.7641,50.7641,50.7181,50.7365,46383.0
2019-10-29 12:40:00,55.13,55.15,55.11,55.11,29027.0,50.7365,50.7549,50.7181,50.7181,29027.0
2019-10-29 12:45:00,55.11,55.11,55.06,55.06,25606.0,50.7181,50.7181,50.6721,50.6721,25606.0
2019-10-29 12:50:00,55.06,55.1,55.03,55.1,26215.0,50.6721,50.7089,50.6445,50.7089,26215.0
2019-10-29 12:55:00,55.09,55.1,55.06,55.08,62858.0,50.6997,50.7089,50.6721,50.6905,62858.0
2019-10-29 13:00:00,55.08,55.1,55.06,55.08,62354.0,50.6905,50.7089,50.6721,50.6905,62354.0
2019-10-29 13:05:00,55.08,55.08,55.02,55.04,95997.0,50.6905,50.6905,50.6353,50.6537,95997.0
2019-10-29 13:10:00,55.04,55.05,55.0,55.01,47376.0,50.6537,50.6629,50.6169,50.6261,47376.0
2019-10-29 13:15:00,55.0,55.01,54.98,55.0,24757.0,50.6169,50.6261,50.5985,50.6169,24757.0
2019-10-29 13:20:00,55.0,55.02,54.99,54.99,33875.0,50.6169,50.6353,50.6077,50.6077,33875.0
2019-10-29 13:25:00,54.99,55.0,54.94,54.95,53604.0,50.6077,50.6169,50.5617,50.5709,53604.0
2019-10-29 13:30:00,54.95,54.97,54.93,54.94,50294.0,50.5709,50.5893,50.5524,50.5617,50294.0
2019-10-29 13:35:00,54.93,54.94,54.88,54.91,60001.0,50.5524,50.5617,50.5064,50.534,60001.0
2019-10-29 13:40:00,54.9,54.94,54.9,54.91,40279.0,50.5248,50.5617,50.5248,50.534,40279.0
2019-10-29 13:45:00,54.91,54.91,54.85,54.86,56097.0,50.534,50.534,50.4788,50.488,56097.0
2019-10-29 13:50:00,54.86,54.9,54.85,54.89,70627.0,50.488,50.5248,50.4788,50.5156,70627.0
2019-10-29 13:55:00,54.88,54.89,54.83,54.87,41163.0,50.5064,50.5156,50.4604,50.4972,41163.0
2019-10-29 14:00:00,54.87,54.88,54.84,54.88,53391.0,50.4972,50.5064,50.4696,50.5064,53391.0
2019-10-29 14:05:00,54.87,54.89,54.87,54.88,18663.0,50.4972,50.5156,50.4972,50.5064,18663.0
2019-10-29 14:10:00,54.89,54.89,54.84,54.86,38905.0,50.5156,50.5156,50.4696,50.488,38905.0
2019-10-29 14:15:00,54.86,54.87,54.83,54.87,107556.0,50.488,50.4972,50.4604,50.4972,107556.0
2019-10-29 14:20:00,54.87,54.91,54.87,54.89,55234.0,50.4972,50.534,50.4972,50.5156,55234.0
2019-10-29 14:25:00,54.9,54.91,54.88,54.89,30060.0,50.5248,50.534,50.5064,50.5156,30060.0
2019-10-29 14:30:00,54.89,54.92,54.89,54.91,34333.0,50.5156,50.5432,50.5156,50.534,34333.0
2019-10-29 14:35:00,54.91,54.92,54.88,54.88,66451.0,50.534,50.5432,50.5064,50.5064,66451.0
2019-10-29 14:40:00,54.88,54.89,54.83,54.85,80491.0,50.5064,50.5156,50.4604,50.4788,80491.0
2019-10-29 14:45:00,54.85,54.93,54.84,54.91,66804.0,50.4788,50.5524,50.4696,50.534,66804.0
2019-10-29 14:50:00,54.91,54.95,54.91,54.92,44139.0,50.534,50.5709,50.534,50.5432,44139.0
2019-10-29 14:55:00,54.93,54.94,54.86,54.87,62183.0,50.5524,50.5617,50.488,50.4972,62183.0
2019-10-29 15:00:00,54.88,54.9,54.83,54.84,74686.0,50.5064,50.5248,50.4604,50.4696,74686.0
2019-10-29 15:05:00,54.84,54.85,54.8,54.85,80427.0,50.4696,50.4788,50.4328,50.4788,80427.0
2019-10-29 15:10:00,54.84,54.87,54.84,54.87,58329.0,50.4696,50.4972,50.4696,50.4972,58329.0
2019-10-29 15:15:00,54.86,54.87,54.84,54.86,86979.0,50.488,50.4972,50.4696,50.488,86979.0
2019-10-29 15:20:00,54.85,54.86,54.83,54.85,81150.0,50.4788,50.488,50.4604,50.4788,81150.0
2019-10-29 15:25:00,54.84,54.86,54.82,54.83,85349.0,50.4696,50.488,50.4512,50.4604,85349.0
2019-10-29 15:30:00,54.83,54.85,54.81,54.84,89969.0,50.4604,50.4788,50.442,50.4696,89969.0
2019-10-29 15:35:00,54.84,54.84,54.79,54.8,145934.0,50.4696,50.4696,50.4236,50.4328,145934.0
2019-10-29 15:40:00,54.8,54.84,54.76,54.81,209636.0,50.4328,50.4696,50.396,50.442,209636.0
2019-10-29 15:45:00,54.8,54.81,54.76,54.8,116933.0,50.4328,50.442,50.396,50.4328,116933.0
2019-10-29 15:50:00,54.8,54.84,54.78,54.83,316993.0,50.4328,50.4696,50.4144,50.4604,316993.0
2019-10-29 15:55:00,54.83,54.85,54.78,54.8,431457.0,50.4604,50.4788,50.4144,50.4328,431457.0
2019-10-30 09:30:00,55.18,55.18,54.54,54.56,225078.0,50.7825,50.7825,50.1935,50.2119,225078.0
2019-10-30 09:35:00,54.54,54.78,54.5,54.71,50663.0,50.1935,50.4144,50.1567,50.35,50663.0
2019-10-30 09:40:00,54.7,54.85,54.64,54.76,47542.0,50.3408,50.4788,50.2856,50.396,47542.0
2019-10-30 09:45:00,54.76,54.76,54.59,54.66,66201.0,50.396,50.396,50.2395,50.304,66201.0
2019-10-30 09:50:00,54.66,54.73,54.58,54.58,52177.0,50.304,50.3684,50.2303,50.2303,52177.0
2019-10-30 09:55:00,54.59,54.73,54.58,54.7,70662.0,50.2395,50.3684,50.2303,50.3408,70662.0
2019-10-30 10:00:00,54.7,54.7,54.45,54.66,227208.0,50.3408,50.3408,50.1107,50.304,227208.0
2019-10-30 10:05:00,54.65,54.69,54.58,54.65,42941.0,50.2948,50.3316,50.2303,50.2948,42941.0
2019-10-30 10:10:00,54.65,54.65,54.56,54.62,83220.0,50.2948,50.2948,50.2119,50.2672,83220.0
2019-10-30 10:15:00,54.62,54.67,54.6,54.62,29093.0,50.2672,50.3132,50.2487,50.2672,29093.0
2019-10-30 10:20:00,54.63,54.66,54.57,54.58,31046.0,50.2764,50.304,50.2211,50.2303,31046.0
2019-10-30 10:25:00,54.58,54.74,54.58,54.66,44599.0,50.2303,50.3776,50.2303,50.304,44599.0
2019-10-30 10:30:00,54.66,54.75,54.64,54.74,30873.0,50.304,50.3868,50.2856,50.3776,30873.0
2019-10-30 10:35:00,54.73,54.82,54.73,54.82,22828.0,50.3684,50.4512,50.3684,50.4512,22828.0
2019-10-30 10:40:00,54.82,54.88,54.8,54.85,24530.0,50.4512,50.5064,50.4328,50.4788,24530.0
2019-10-30 10:45:00,54.86,54.93,54.84,54.85,22161.0,50.488,50.5524,50.4696,50.4788,22161.0
2019-10-30 10:50:00,54.86,54.88,54.82,54.86,11016.0,50.488,50.5064,50.4512,50.488,11016.0
2019-10-30 10:55:00,54.86,54.88,54.82,54.83,46075.0,50.488,50.5064,50.4512,50.4604,46075.0
2019-10-30 11:00:00,54.83,54.86,54.82,54.86,41939.0,50.4604,50.488,50.4512,50.488,41939.0
2019-10-30 11:05:00,54.85,54.89,54.78,54.87,89389.0,50.4788,50.5156,50.4144,50.4972,89389.0
2019-10-30 11:10:00,54.87,54.89,54.85,54.85,28146.0,50.4972,50.5156,50.4788,50.4788,28146.0
2019-10-30 11:15:00,54.83,54.9,54.83,54.86,20616.0,50.4604,50.5248,50.4604,50.488,20616.0
2019-10-30 11:20:00,54.87,54.88,54.79,54.83,47775.0,50.4972,50.5064,50.4236,50.4604,47775.0
2019-10-30 11:25:00,54.83,54.86,54.8,54.81,27075.0,50.4604,50.488,50.4328,50.442,27075.0
2019-10-30 11:30:00,54.8,54.82,54.78,54.8,30492.0,50.4328,50.4512,50.4144,50.4328,30492.0
2019-10-30 11:35:00,54.8,54.84,54.8,54.81,28902.0,50.4328,50.4696,50.4328,50.442,28902.0
2019-10-30 11:40:00,54.82,54.83,54.79,54.82,29105.0,50.4512,50.4604,50.4236,50.4512,29105.0
2019-10-30 11:45:00,54.81,54.83,54.78,54.82,24831.0,50.442,50.4604,50.4144,50.4512,24831.0
2019-10-30 11:50:00,54.82,54.82,54.78,54.79,25500.0,50.4512,50.4512,50.4144,50.4236,25500.0
2019-10-30 11:55:00,54.8,54.82,54.78,54.79,30167.0,50.4328,50.4512,50.4144,50.4236,30167.0
2019-10-30 12:00:00,54.79,54.79,54.76,54.79,26838.0,50.4236,50.4236,50.396,50.4236,26838.0
2019-10-30 12:05:00,54.79,54.85,54.78,54.84,36397.0,50.4236,50.4788,50.4144,50.4696,36397.0
2019-10-30 12:10:00,54.84,54.88,54.83,54.84,22954.0,50.4696,50.5064,50.4604,50.4696,22954.0
2019-10-30 12:15:00,54.84,54.88,54.8,54.85,83587.0,50.4696,50.5064,50.4328,50.4788,83587.0
2019-10-30 12:20:00,54.84,54.85,54.79,54.81,27896.0,50.4696,50.4788,50.4236,50.442,27896.0
2019-10-30 12:25:00,54.81,54.83,54.76,54.8,83092.0,50.442,50.4604,50.396,50.4328,83092.0
2019-10-30 12:30:00,54.81,54.83,54.77,54.81,25085.0,50.442,50.4604,50.4052,50.442,25085.0
2019-10-30 12:35:00,54.81,54.84,54.8,54.83,18688.0,50.442,50.4696,50.4328,50.4604,18688.0
2019-10-30 12:40:00,54.83,54.85,54.81,54.85,16515.0,50.4604,50.4788,50.442,50.4788,16515.0
2019-10-30 12:45:00,54.85,54.87,54.84,54.86,17934.0,50.4788,50.4972,50.4696,50.488,17934.0
2019-10-30 12:50:00,54.86,54.9,54.86,54.88,16510.0,50.488,50.5248,50.488,50.5064,16510.0
2019-10-30 12:55:00,54.87,54.88,54.84,54.86,21354.0,50.4972,50.5064,50.4696,50.488,21354.0
2019-10-30 13:00:00,54.86,54.89,54.85,54.89,22744.0,50.488,50.5156,50.4788,50.5156,22744.0
2019-10-30 13:05:00,54.88,54.89,54.85,54.89,33101.0,50.5064,50.5156,50.4788,50.5156,33101.0
2019-10-30 13:10:00,54.89,54.89,54.81,54.83,27254.0,50.5156,50.5156,50.442,50.4604,27254.0
2019-10-30 13:15:00,54.83,54.84,54.81,54.82,19640.0,50.4604,50.4696,50.442,50.4512,19640.0
2019-10-30 13:20:00,54.82,54.83,54.8,54.83,29916.0,50.4512,50.4604,50.4328,50.4604,29916.0
2019-10-30 13:25:00,54.83,54.84,54.81,54.83,15975.0,50.4604,50.4696,50.442,50.4604,15975.0
2019-10-30 13:30:00,54.82,54.83,54.79,54.81,28414.0,50.4512,50.4604,50.4236,50.442,28414.0
2019-10-30 13:35:00,54.8,54.81,54.78,54.8,14944.0,50.4328,50.442,50.4144,50.4328,14944.0
2019-10-30 13:40:00,54.81,54.82,54.79,54.8,15638.0,50.442,50.4512,50.4236,50.4328,15638.0
2019-10-30 13:45:00,54.81,54.86,54.78,54.78,86479.0,50.442,50.488,50.4144,50.4144,86479.0
2019-10-30 13:50:00,54.77,54.79,54.76,54.78,34142.0,50.4052,50.4236,50.396,50.4144,34142.0
2019-10-30 13:55:00,54.79,54.8,54.72,54.73,51559.0,50.4236,50.4328,50.3592,50.3684,51559.0
2019-10-30 14:00:00,54.71,54.81,54.7,54.76,46385.0,50.35,50.442,50.3408,50.396,46385.0
2019-10-30 14:05:00,54.75,54.77,54.7,54.75,45558.0,50.3868,50.4052,50.3408,50.3868,45558.0
2019-10-30 14:10:00,54.75,54.79,54.74,54.77,56382.0,50.3868,50.4236,50.3776,50.4052,56382.0
2019-10-30 14:15:00,54.78,54.87,54.78,54.8,59274.0,50.4144,50.4972,50.4144,50.4328,59274.0
2019-10-30 14:20:00,54.8,54.84,54.78,54.8,44540.0,50.4328,50.4696,50.4144,50.4328,44540.0
2019-10-30 14:25:00,54.8,54.81,54.77,54.79,38974.0,50.4328,50.442,50.4052,50.4236,38974.0
2019-10-30 14:30:00,54.79,54.81,54.67,54.69,101158.0,50.4236,50.442,50.3132,50.3316,101158.0
2019-10-30 14:35:00,54.69,54.76,54.62,54.65,115515.0,50.3316,50.396,50.2672,50.2948,115515.0
2019-10-30 14:40:00,54.65,54.77,54.65,54.76,70536.0,50.2948,50.4052,50.2948,50.396,70536.0
2019-10-30 14:45:00,54.76,54.77,54.7,54.73,53701.0,50.396,50.4052,50.3408,50.3684,53701.0
2019-10-30 14:50:00,54.73,54.86,54.72,54.81,91987.0,50.3684,50.488,50.3592,50.442,91987.0
2019-10-30 14:55:00,54.82,54.87,54.81,54.82,54593.0,50.4512,50.4972,50.442,50.4512,54593.0
2019-10-30 15:00:00,54.81,54.9,54.8,54.88,67375.0,50.442,50.5248,50.4328,50.5064,67375.0
2019-10-30 15:05:00,54.89,54.89,54.84,54.88,54375.0,50.5156,50.5156,50.4696,50.5064,54375.0
2019-10-30 15:10:00,54.88,54.9,54.86,54.88,60754.0,50.5064,50.5248,50.488,50.5064,60754.0
2019-10-30 15:15:00,54.89,54.92,54.87,54.89,65655.0,50.5156,50.5432,50.4972,50.5156,65655.0
2019-10-30 15:20:00,54.89,54.99,54.88,54.97,85316.0,50.5156,50.6077,50.5064,50.5893,85316.0
2019-10-30 15:25:00,54.97,54.97,54.89,54.91,73501.0,50.5893,50.5893,50.5156,50.534,73501.0
2019-10-30 15:30:00,54.91,54.93,54.86,54.88,112039.0,50.534,50.5524,50.488,50.5064,112039.0
2019-10-30 15:35:00,54.88,54.89,54.82,54.84,108360.0,50.5064,50.5156,50.4512,50.4696,108360.0
2019-10-30 15:40:00,54.84,54.87,54.82,54.82,130523.0,50.4696,50.4972,50.4512,50.4512,130523.0
2019-10-30 15:45:00,54.82,54.9,54.8,54.86,204433.0,50.4512,50.5248,50.4328,50.488,204433.0
2019-10-30 15:50:00,54.85,54.89,54.82,54.88,203561.0,50.4788,50.5156,50.4512,50.5064,203561.0
2019-10-30 15:55:00,54.88,54.88,54.79,54.85,494384.0,50.5064,50.5064,50.4236,50.4788,494384.0
2019-10-31 09:30:00,54.72,54.79,54.64,54.77,136910.0,50.3592,50.4236,50.2856,50.4052,136910.0
2019-10-31 09:35:00,54.77,54.79,54.67,54.69,152252.0,50.4052,50.4236,50.3132,50.3316,152252.0
2019-10-31 09:40:00,54.68,54.74,54.63,54.66,204556.0,50.3224,50.3776,50.2764,50.304,204556.0
2019-10-31 09:45:00,54.66,54.67,54.45,54.45,132094.0,50.304,50.3132,50.1107,50.1107,132094.0
2019-10-31 09:50:00,54.45,54.49,54.39,54.4,89682.0,50.1107,50.1475,50.0555,50.0647,89682.0
2019-10-31 09:55:00,54.4,54.44,54.35,54.39,103258.0,50.0647,50.1015,50.0187,50.0555,103258.0
2019-10-31 10:00:00,54.37,54.47,54.35,54.42,41357.0,50.0371,50.1291,50.0187,50.0831,41357.0
2019-10-31 10:05:00,54.41,54.48,54.4,54.48,53530.0,50.0739,50.1383,50.0647,50.1383,53530.0
2019-10-31 10:10:00,54.48,54.48,54.37,54.44,107542.0,50.1383,50.1383,50.0371,50.1015,107542.0
2019-10-31 10:15:00,54.43,54.53,54.4,54.48,88608.0,50.0923,50.1843,50.0647,50.1383,88608.0
2019-10-31 10:20:00,54.48,54.48,54.37,54.43,119684.0,50.1383,50.1383,50.0371,50.0923,119684.0
2019-10-31 10:25:00,54.43,54.53,54.43,54.5,36140.0,50.0923,50.1843,50.0923,50.1567,36140.0
2019-10-31 10:30:00,54.49,54.5,54.35,54.37,80275.0,50.1475,50.1567,50.0187,50.0371,80275.0
2019-10-31 10:35:00,54.36,54.4,54.35,54.37,59228.0,50.0279,50.0647,50.0187,50.0371,59228.0
2019-10-31 10:40:00,54.36,54.47,54.35,54.41,49382.0,50.0279,50.1291,50.0187,50.0739,49382.0
2019-10-31 10:45:00,54.41,54.49,54.39,54.47,49608.0,50.0739,50.1475,50.0555,50.1291,49608.0
2019-10-31 10:50:00,54.46,54.47,54.4,54.42,43661.0,50.1199,50.1291,50.0647,50.0831,43661.0
2019-10-31 10:55:00,54.43,54.49,54.4,54.48,48377.0,50.0923,50.1475,50.0647,50.1383,48377.0
2019-10-31 11:00:00,54.48,54.48,54.43,54.46,33052.0,50.1383,50.1383,50.0923,50.1199,33052.0
2019-10-31 11:05:00,54.47,54.52,54.46,54.48,54847.0,50.1291,50.1751,50.1199,50.1383,54847.0
2019-10-31 11:10:00,54.48,54.49,54.35,54.37,74209.0,50.1383,50.1475,50.0187,50.0371,74209.0
2019-10-31 11:15:00,54.37,54.41,54.31,54.33,61808.0,50.0371,50.0739,49.9819,50.0003,61808.0
2019-10-31 11:20:00,54.33,54.42,54.33,54.34,47236.0,50.0003,50.0831,50.0003,50.0095,47236.0
2019-10-31 11:25:00,54.34,54.36,54.29,54.33,35373.0,50.0095,50.0279,49.9635,50.0003,35373.0
2019-10-31 11:30:00,54.33,54.36,54.27,54.28,54299.0,50.0003,50.0279,49.945,49.9543,54299.0
2019-10-31 11:35:00,54.28,54.33,54.24,54.33,38499.0,49.9543,50.0003,49.9174,50.0003,38499.0
2019-10-31 11:40:00,54.33,54.4,54.32,54.36,34051.0,50.0003,50.0647,49.9911,50.0279,34051.0
2019-10-31 11:45:00,54.35,54.4,54.35,54.37,37759.0,50.0187,50.0647,50.0187,50.0371,37759.0
2019-10-31 11:50:00,54.37,54.44,54.37,54.42,39588.0,50.0371,50.1015,50.0371,50.0831,39588.0
2019-10-31 11:55:00,54.42,54.44,54.37,54.38,58583.0,50.0831,50.1015,50.0371,50.0463,58583.0
2019-10-31 12:00:00,54.39,54.41,54.29,54.3,52701.0,50.0555,50.0739,49.9635,49.9727,52701.0
2019-10-31 12:05:00,54.3,54.39,54.28,54.39,26202.0,49.9727,50.0555,49.9543,50.0555,26202.0
2019-10-31 12:10:00,54.38,54.39,54.34,54.39,47196.0,50.0463,50.0555,50.0095,50.0555,47196.0
2019-10-31 12:15:00,54.38,54.38,54.32,54.32,17016.0,50.0463,50.0463,49.9911,49.9911,17016.0
2019-10-31 12:20:00,54.32,54.36,54.3,54.32,31351.0,49.9911,50.0279,49.9727,49.9911,31351.0
2019-10-31 12:25:00,54.33,54.37,54.32,54.37,19592.0,50.0003,50.0371,49.9911,50.0371,19592.0
2019-10-31 12:30:00,54.36,54.39,54.34,54.34,39068.0,50.0279,50.0555,50.0095,50.0095,39068.0
2019-10-31 12:35:00,54.35,54.38,54.32,54.36,20866.0,50.0187,50.0463,49.9911,50.0279,20866.0
2019-10-31 12:40:00,54.35,54.38,54.33,54.38,35314.0,50.0187,50.0463,50.0003,50.0463,35314.0
2019-10-31 12:45:00,54.38,54.38,54.35,54.37,35782.0,50.0463,50.0463,50.0187,50.0371,35782.0
2019-10-31 12:50:00,54.36,54.38,54.34,54.34,27506.0,50.0279,50.0463,50.0095,50.0095,27506.0
2019-10-31 12:55:00,54.34,54.37,54.33,54.37,27193.0,50.0095,50.0371,50.0003,50.0371,27193.0
2019-10-31 13:00:00,54.37,54.37,54.31,54.31,126269.0,50.0371,50.0371,49.9819,49.9819,126269.0
2019-10-31 13:05:00,54.32,54.38,54.31,54.37,28725.0,49.9911,50.0463,49.9819,50.0371,28725.0
2019-10-31 13:10:00,54.36,54.39,54.34,54.37,83698.0,50.0279,50.0555,50.0095,50.0371,83698.0
2019-10-31 13:15:00,54.37,54.39,54.34,54.37,30412.0,50.0371,50.0555,50.0095,50.0371,30412.0
2019-10-31 13:20:00,54.37,54.39,54.36,54.36,40965.0,50.0371,50.0555,50.0279,50.0279,40965.0
2019-10-31 13:25:00,54.37,54.4,54.36,54.4,21355.0,50.0371,50.0647,50.0279,50.0647,21355.0
2019-10-31 13:30:00,54.4,54.42,54.39,54.41,44853.0,50.0647,50.0831,50.0555,50.0739,44853.0
2019-10-31 13:35:00,54.41,54.44,54.41,54.43,38927.0,50.0739,50.1015,50.0739,50.0923,38927.0
2019-10-31 13:40:00,54.43,54.46,54.42,54.46,33060.0,50.0923,50.1199,50.0831,50.1199,33060.0
2019-10-31 13:45:00,54.46,54.47,54.4,54.4,64170.0,50.1199,50.1291,50.0647,50.0647,64170.0
2019-10-31 13:50:00,54.4,54.42,54.4,54.41,27762.0,50.0647,50.0831,50.0647,50.0739,27762.0
2019-10-31 13:55:00,54.42,54.43,54.4,54.41,60765.0,50.0831,50.0923,50.0647,50.0739,60765.0
2019-10-31 14:00:00,54.42,54.43,54.35,54.37,90801.0,50.0831,50.0923,50.0187,50.0371,90801.0
2019-10-31 14:05:00,54.37,54.39,54.36,54.38,38361.0,50.0371,50.0555,50.0279,50.0463,38361.0
2019-10-31 14:10:00,54.37,54.42,54.37,54.41,43901.0,50.0371,50.0831,50.0371,50.0739,43901.0
2019-10-31 14:15:00,54.41,54.42,54.4,54.41,62971.0,50.0739,50.0831,50.0647,50.0739,62971.0
2019-10-31 14:20:00,54.4,54.42,54.39,54.4,49529.0,50.0647,50.0831,50.0555,50.0647,49529.0
2019-10-31 14:25:00,54.4,54.42,54.39,54.41,46030.0,50.0647,50.0831,50.0555,50.0739,46030.0
2019-10-31 14:30:00,54.41,54.42,54.4,54.41,77010.0,50.0739,50.0831,50.0647,50.0739,77010.0
2019-10-31 14:35:00,54.41,54.42,54.37,54.38,95212.0,50.0739,50.0831,50.0371,50.0463,95212.0
2019-10-31 14:40:00,54.38,54.38,54.33,54.36,40753.0,50.0463,50.0463,50.0003,50.0279,40753.0
2019-10-31 14:45:00,54.36,54.39,54.35,54.39,51194.0,50.0279,50.0555,50.0187,50.0555,51194.0
2019-10-31 14:50:00,54.39,54.41,54.38,54.41,34647.0,50.0555,50.0739,50.0463,50.0739,34647.0
2019-10-31 14:55:00,54.41,54.46,54.38,54.46,105227.0,50.0739,50.1199,50.0463,50.1199,105227.0
2019-10-31 15:00:00,54.45,54.49,54.44,54.48,47804.0,50.1107,50.1475,50.1015,50.1383,47804.0
2019-10-31 15:05:00,54.48,54.49,54.46,54.46,36422.0,50.1383,50.1475,50.1199,50.1199,36422.0
2019-10-31 15:10:00,54.46,54.5,54.44,54.48,79499.0,50.1199,50.1567,50.1015,50.1383,79499.0
2019-10-31 15:15:00,54.48,54.51,54.46,54.48,38750.0,50.1383,50.1659,50.1199,50.1383,38750.0
2019-10-31 15:20:00,54.48,54.49,54.47,54.48,32528.0,50.1383,50.1475,50.1291,50.1383,32528.0
2019-10-31 15:25:00,54.48,54.5,54.44,54.44,88029.0,50.1383,50.1567,50.1015,50.1015,88029.0
2019-10-31 15:30:00,54.45,54.58,54.44,54.57,109945.0,50.1107,50.2303,50.1015,50.2211,109945.0
2019-10-31 15:35:00,54.56,54.57,54.46,54.47,97434.0,50.2119,50.2211,50.1199,50.1291,97434.0
2019-10-31 15:40:00,54.47,54.49,54.43,54.47,163781.0,50.1291,50.1475,50.0923,50.1291,163781.0
2019-10-31 15:45:00,54.47,54.49,54.41,54.41,116201.0,50.1291,50.1475,50.0739,50.0739,116201.0
2019-10-31 15:50:00,54.42,54.47,54.38,54.43,236303.0,50.0831,50.1291,50.0463,50.0923,236303.0
2019-10-31 15:55:00,54.42,54.51,54.38,54.49,611456.0,50.0831,50.1659,50.0463,50.1475,611456.0
2019-11-01 09:30:00,54.81,54.91,54.55,54.83,132531.0,50.442,50.534,50.2027,50.4604,132531.0
2019-11-01 09:35:00,54.83,54.94,54.78,54.9,35648.0,50.4604,50.5617,50.4144,50.5248,35648.0
2019-11-01 09:40:00,54.89,55.02,54.83,54.95,78270.0,50.5156,50.6353,50.4604,50.5709,78270.0
2019-11-01 09:45:00,54.95,55.09,54.94,55.06,133428.0,50.5709,50.6997,50.5617,50.6721,133428.0
2019-11-01 09:50:00,55.07,55.11,55.05,55.11,42862.0,50.6813,50.7181,50.6629,50.7181,42862.0
2019-11-01 09:55:00,55.11,55.13,54.97,55.0,46703.0,50.7181,50.7365,50.5893,50.6169,46703.0
2019-11-01 10:00:00,54.99,55.1,54.91,55.07,98024.0,50.6077,50.7089,50.534,50.6813,98024.0
2019-11-01 10:05:00,55.08,55.1,55.04,55.07,79323.0,50.6905,50.7089,50.6537,50.6813,79323.0
2019-11-01 10:10:00,55.08,55.11,55.05,55.1,167704.0,50.6905,50.7181,50.6629,50.7089,167704.0
2019-11-01 10:15:00,55.1,55.15,55.07,55.08,113887.0,50.7089,50.7549,50.6813,50.6905,113887.0
2019-11-01 10:20:00,55.07,55.08,54.97,55.03,49585.0,50.6813,50.6905,50.5893,50.6445,49585.0
2019-11-01 10:25:00,55.04,55.07,55.01,55.01,46189.0,50.6537,50.6813,50.6261,50.6261,46189.0
2019-11-01 10:30:00,55.02,55.05,55.0,55.0,100474.0,50.6353,50.6629,50.6169,50.6169,100474.0
2019-11-01 10:35:00,55.0,55.01,54.97,54.99,60709.0,50.6169,50.6261,50.5893,50.6077,60709.0
2019-11-01 10:40:00,54.99,55.03,54.98,55.0,86902.0,50.6077,50.6445,50.5985,50.6169,86902.0
2019-11-01 10:45:00,55.01,55.04,54.98,55.02,48711.0,50.6261,50.6537,50.5985,50.6353,48711.0
2019-11-01 10:50:00,55.02,55.02,54.98,55.01,64906.0,50.6353,50.6353,50.5985,50.6261,64906.0
2019-11-01 10:55:00,55.01,55.03,54.99,55.02,45540.0,50.6261,50.6445,50.6077,50.6353,45540.0
2019-11-01 11:00:00,55.01,55.02,54.97,55.0,49614.0,50.6261,50.6353,50.5893,50.6169,49614.0
2019-11-01 11:05:00,55.0,55.02,54.98,55.0,35283.0,50.6169,50.6353,50.5985,50.6169,35283.0
2019-11-01 11:10:00,55.0,55.04,54.98,55.01,66782.0,50.6169,50.6537,50.5985,50.6261,66782.0
2019-11-01 11:15:00,55.02,55.02,54.98,55.0,68488.0,50.6353,50.6353,50.5985,50.6169,68488.0
2019-11-01 11:20:00,55.0,55.0,54.98,55.0,28326.0,50.6169,50.6169,50.5985,50.6169,28326.0
2019-11-01 11:25:00,55.0,55.01,54.96,54.99,64998.0,50.6169,50.6261,50.5801,50.6077,64998.0
2019-11-01 11:30:00,54.99,54.99,54.96,54.97,30994.0,50.6077,50.6077,50.5801,50.5893,30994.0
2019-11-01 11:35:00,54.97,54.99,54.95,54.96,37889.0,50.5893,50.6077,50.5709,50.5801,37889.0
2019-11-01 11:40:00,54.97,54.99,54.96,54.98,36997.0,50.5893,50.6077,50.5801,50.5985,36997.0
2019-11-01 11:45:00,54.98,55.0,54.97,55.0,31691.0,50.5985,50.6169,50.5893,50.6169,31691.0
2019-11-01 11:50:00,55.0,55.01,54.98,55.0,43608.0,50.6169,50.6261,50.5985,50.6169,43608.0
2019-11-01 11:55:00,55.0,55.0,54.97,54.97,28278.0,50.6169,50.6169,50.5893,50.5893,28278.0
2019-11-01 12:00:00,54.98,54.98,54.96,54.98,55295.0,50.5985,50.5985,50.5801,50.5985,55295.0
2019-11-01 12:05:00,54.98,54.99,54.97,54.98,82831.0,50.5985,50.6077,50.5893,50.5985,82831.0
2019-11-01 12:10:00,54.99,55.01,54.97,54.98,81141.0,50.6077,50.6261,50.5893,50.5985,81141.0
2019-11-01 12:15:00,54.98,54.99,54.95,54.97,33020.0,50.5985,50.6077,50.5709,50.5893,33020.0
2019-11-01 12:20:00,54.97,54.99,54.94,54.97,47076.0,50.5893,50.6077,50.5617,50.5893,47076.0
2019-11-01 12:25:00,54.98,55.0,54.97,55.0,26577.0,50.5985,50.6169,50.5893,50.6169,26577.0
2019-11-01 12:30:00,55.0,55.01,54.98,55.0,53407.0,50.6169,50.6261,50.5985,50.6169,53407.0
2019-11-01 12:35:00,55.01,55.01,54.98,54.99,48678.0,50.6261,50.6261,50.5985,50.6077,48678.0
2019-11-01 12:40:00,54.98,55.01,54.98,55.01,64685.0,50.5985,50.6261,50.5985,50.6261,64685.0
2019-11-01 12:45:00,55.01,55.01,54.95,54.95,29625.0,50.6261,50.6261,50.5709,50.5709,29625.0
2019-11-01 12:50:00,54.95,54.96,54.92,54.93,34763.0,50.5709,50.5801,50.5432,50.5524,34763.0
2019-11-01 12:55:00,54.92,54.99,54.92,54.97,61422.0,50.5432,50.6077,50.5432,50.5893,61422.0
2019-11-01 13:00:00,54.97,54.98,54.95,54.97,48311.0,50.5893,50.5985,50.5709,50.5893,48311.0
2019-11-01 13:05:00,54.96,55.0,54.96,54.98,42207.0,50.5801,50.6169,50.5801,50.5985,42207.0
2019-11-01 13:10:00,54.98,55.0,54.97,54.98,33092.0,50.5985,50.6169,50.5893,50.5985,33092.0
2019-11-01 13:15:00,54.98,54.98,54.95,54.96,47978.0,50.5985,50.5985,50.5709,50.5801,47978.0
2019-11-01 13:20:00,54.96,54.98,54.95,54.98,30585.0,50.5801,50.5985,50.5709,50.5985,30585.0
2019-11-01 13:25:00,54.98,54.98,54.96,54.96,27957.0,50.5985,50.5985,50.5801,50.5801,27957.0
2019-11-01 13:30:00,54.97,55.01,54.96,55.0,97563.0,50.5893,50.6261,50.5801,50.6169,97563.0
2019-11-01 13:35:00,55.0,55.01,54.99,55.0,27839.0,50.6169,50.6261,50.6077,50.6169,27839.0
2019-11-01 13:40:00,55.0,55.01,54.99,55.0,20137.0,50.6169,50.6261,50.6077,50.6169,20137.0
2019-11-01 13:45:00,55.0,55.02,54.99,55.01,59210.0,50.6169,50.6353,50.6077,50.6261,59210.0
2019-11-01 13:50:00,55.01,55.01,54.99,54.99,44239.0,50.6261,50.6261,50.6077,50.6077,44239.0
2019-11-01 13:55:00,55.0,55.0,54.96,54.98,28139.0,50.6169,50.6169,50.5801,50.5985,28139.0
2019-11-01 14:00:00,54.97,55.0,54.96,54.98,59072.0,50.5893,50.6169,50.5801,50.5985,59072.0
2019-11-01 14:05:00,54.98,55.01,54.98,54.99,43061.0,50.5985,50.6261,50.5985,50.6077,43061.0
2019-11-01 14:10:00,55.0,55.01,54.98,54.98,31780.0,50.6169,50.6261,50.5985,50.5985,31780.0
2019-11-01 14:15:00,54.99,54.99,54.96,54.97,42348.0,50.6077,50.6077,50.5801,50.5893,42348.0
2019-11-01 14:20:00,54.97,54.98,54.96,54.98,28770.0,50.5893,50.5985,50.5801,50.5985,28770.0
2019-11-01 14:25:00,54.98,55.0,54.97,54.98,63811.0,50.5985,50.6169,50.5893,50.5985,63811.0
2019-11-01 14:30:00,54.99,55.0,54.97,55.0,38436.0,50.6077,50.6169,50.5893,50.6169,38436.0
2019-11-01 14:35:00,54.99,55.01,54.99,55.01,46732.0,50.6077,50.6261,50.6077,50.6261,46732.0
2019-11-01 14:40:00,55.0,55.01,54.99,55.0,26513.0,50.6169,50.6261,50.6077,50.6169,26513.0
2019-11-01 14:45:00,54.99,55.0,54.99,54.99,22916.0,50.6077,50.6169,50.6077,50.6077,22916.0
2019-11-01 14:50:00,55.0,55.01,54.98,54.98,50795.0,50.6169,50.6261,50.5985,50.5985,50795.0
2019-11-01 14:55:00,54.98,55.02,54.98,55.02,39748.0,50.5985,50.6353,50.5985,50.6353,39748.0
2019-11-01 15:00:00,55.02,55.02,55.0,55.01,36119.0,50.6353,50.6353,50.6169,50.6261,36119.0
2019-11-01 15:05:00,55.01,55.02,54.98,55.0,51288.0,50.6261,50.6353,50.5985,50.6169,51288.0
2019-11-01 15:10:00,55.0,55.01,54.99,55.0,42484.0,50.6169,50.6261,50.6077,50.6169,42484.0
2019-11-01 15:15:00,55.0,55.02,54.97,55.0,112631.0,50.6169,50.6353,50.5893,50.6169,112631.0
2019-11-01 15:20:00,55.0,55.0,54.97,54.98,46627.0,50.6169,50.6169,50.5893,50.5985,46627.0
2019-11-01 15:25:00,54.98,55.02,54.97,55.01,55415.0,50.5985,50.6353,50.5893,50.6261,55415.0
2019-11-01 15:30:00,55.01,55.01,54.98,54.98,77655.0,50.6261,50.6261,50.5985,50.5985,77655.0
2019-11-01 15:35:00,54.99,55.0,54.98,54.99,106609.0,50.6077,50.6169,50.5985,50.6077,106609.0
2019-11-01 15:40:00,55.0,55.01,54.99,55.0,129639.0,50.6169,50.6261,50.6077,50.6169,129639.0
2019-11-01 15:45:00,55.0,55.01,54.99,55.0,246751.0,50.6169,50.6261,50.6077,50.6169,246751.0
2019-11-01 15:50:00,54.99,55.0,54.94,54.99,259266.0,50.6077,50.6169,50.5617,50.6077,259266.0
2019-11-01 15:55:00,54.99,55.02,54.89,55.02,696757.0,50.6077,50.6353,50.5156,50.6353,696757.0
2019-11-04 09:30:00,55.26,55.45,55.26,55.37,176649.0,50.8562,51.031,50.8562,50.9574,176649.0
2019-11-04 09:35:00,55.36,55.51,55.36,55.5,124929.0,50.9482,51.0862,50.9482,51.077,124929.0
2019-11-04 09:40:00,55.5,55.73,55.48,55.73,228633.0,51.077,51.2887,51.0586,51.2887,228633.0
2019-11-04 09:45:00,55.73,55.75,55.54,55.57,164583.0,51.2887,51.3071,51.1138,51.1414,164583.0
2019-11-04 09:50:00,55.57,55.7,55.57,55.69,144109.0,51.1414,51.2611,51.1414,51.2519,144109.0
2019-11-04 09:55:00,55.69,55.71,55.58,55.67,159581.0,51.2519,51.2703,51.1506,51.2335,159581.0
2019-11-04 10:00:00,55.68,55.68,55.52,55.57,154432.0,51.2427,51.2427,51.0954,51.1414,154432.0
2019-11-04 10:05:00,55.58,55.6,55.47,55.52,98440.0,51.1506,51.1691,51.0494,51.0954,98440.0
2019-11-04 10:10:00,55.53,55.57,55.49,55.54,77485.0,51.1046,51.1414,51.0678,51.1138,77485.0
2019-11-04 10:15:00,55.54,55.61,55.53,55.59,77070.0,51.1138,51.1783,51.1046,51.1599,77070.0
2019-11-04 10:20:00,55.59,55.63,55.56,55.56,95071.0,51.1599,51.1967,51.1322,51.1322,95071.0
2019-11-04 10:25:00,55.55,55.65,55.53,55.63,95681.0,51.123,51.2151,51.1046,51.1967,95681.0
2019-11-04 10:30:00,55.63,55.65,55.5,55.51,52809.0,51.1967,51.2151,51.077,51.0862,52809.0
2019-11-04 10:35:00,55.5,55.54,55.45,55.52,39672.0,51.077,51.1138,51.031,51.0954,39672.0
2019-11-04 10:40:00,55.52,55.56,55.51,55.52,36637.0,51.0954,51.1322,51.0862,51.0954,36637.0
2019-11-04 10:45:00,55.52,55.52,55.49,55.5,65186.0,51.0954,51.0954,51.0678,51.077,65186.0
2019-11-04 10:50:00,55.51,55.51,55.47,55.5,91656.0,51.0862,51.0862,51.0494,51.077,91656.0
2019-11-04 10:55:00,55.5,55.54,55.48,55.51,93165.0,51.077,51.1138,51.0586,51.0862,93165.0
2019-11-04 11:00:00,55.51,55.6,55.51,55.58,67653.0,51.0862,51.1691,51.0862,51.1506,67653.0
2019-11-04 11:05:00,55.58,55.59,55.54,55.55,69452.0,51.1506,51.1599,51.1138,51.123,69452.0
2019-11-04 11:10:00,55.55,55.56,55.48,55.52,203676.0,51.123,51.1322,51.0586,51.0954,203676.0
2019-11-04 11:15:00,55.51,55.53,55.47,55.48,86576.0,51.0862,51.1046,51.0494,51.0586,86576.0
2019-11-04 11:20:00,55.49,55.52,55.46,55.48,89773.0,51.0678,51.0954,51.0402,51.0586,89773.0
2019-11-04 11:25:00,55.48,55.51,55.47,55.5,45713.0,51.0586,51.0862,51.0494,51.077,45713.0
2019-11-04 11:30:00,55.5,55.51,55.47,55.51,158306.0,51.077,51.0862,51.0494,51.0862,158306.0
2019-11-04 11:35:00,55.5,55.51,55.48,55.48,77828.0,51.077,51.0862,51.0586,51.0586,77828.0
2019-11-04 11:40:00,55.48,55.51,55.47,55.48,51390.0,51.0586,51.0862,51.0494,51.0586,51390.0
2019-11-04 11:45:00,55.48,55.51,55.47,55.5,48508.0,51.0586,51.0862,51.0494,51.077,48508.0
2019-11-04 11:50:00,55.51,55.51,55.46,55.48,45962.0,51.0862,51.0862,51.0402,51.0586,45962.0
2019-11-04 11:55:00,55.48,55.51,55.45,55.5,65889.0,51.0586,51.0862,51.031,51.077,65889.0
2019-11-04 12:00:00,55.5,55.51,55.46,55.5,58101.0,51.077,51.0862,51.0402,51.077,58101.0
2019-11-04 12:05:00,55.5,55.51,55.46,55.48,47439.0,51.077,51.0862,51.0402,51.0586,47439.0
2019-11-04 12:10:00,55.48,55.5,55.47,55.5,33747.0,51.0586,51.077,51.0494,51.077,33747.0
2019-11-04 12:15:00,55.5,55.5,55.48,55.49,38128.0,51.077,51.077,51.0586,51.0678,38128.0
2019-11-04 12:20:00,55.5,55.5,55.47,55.48,45900.0,51.077,51.077,51.0494,51.0586,45900.0
2019-11-04 12:25:00,55.48,55.49,55.47,55.48,33052.0,51.0586,51.0678,51.0494,51.0586,33052.0
2019-11-04 12:30:00,55.48,55.49,55.45,55.48,39899.0,51.0586,51.0678,51.031,51.0586,39899.0
2019-11-04 12:35:00,55.48,55.49,55.47,55.48,19704.0,51.0586,51.0678,51.0494,51.0586,19704.0
2019-11-04 12:40:00,55.48,55.51,55.47,55.49,45640.0,51.0586,51.0862,51.0494,51.0678,45640.0
2019-11-04 12:45:00,55.5,55.5,55.47,55.48,30823.0,51.077,51.077,51.0494,51.0586,30823.0
2019-11-04 12:50:00,55.48,55.5,55.47,55.5,31983.0,51.0586,51.077,51.0494,51.077,31983.0
2019-11-04 12:55:00,55.5,55.52,55.49,55.51,99855.0,51.077,51.0954,51.0678,51.0862,99855.0
2019-11-04 13:00:00,55.52,55.52,55.47,55.5,121011.0,51.0954,51.0954,51.0494,51.077,121011.0
2019-11-04 13:05:00,55.5,55.5,55.46,55.48,22848.0,51.077,51.077,51.0402,51.0586,22848.0
2019-11-04 13:10:00,55.48,55.5,55.47,55.48,20338.0,51.0586,51.077,51.0494,51.0586,20338.0
2019-11-04 13:15:00,55.48,55.5,55.46,55.48,26385.0,51.0586,51.077,51.0402,51.0586,26385.0
2019-11-04 13:20:00,55.48,55.48,55.46,55.47,31958.0,51.0586,51.0586,51.0402,51.0494,31958.0
2019-11-04 13:25:00,55.48,55.51,55.47,55.5,59096.0,51.0586,51.0862,51.0494,51.077,59096.0
2019-11-04 13:30:00,55.5,55.51,55.47,55.48,61637.0,51.077,51.0862,51.0494,51.0586,61637.0
2019-11-04 13:35:00,55.48,55.48,55.46,55.47,22463.0,51.0586,51.0586,51.0402,51.0494,22463.0
2019-11-04 13:40:00,55.48,55.51,55.47,55.5,69106.0,51.0586,51.0862,51.0494,51.077,69106.0
2019-11-04 13:45:00,55.49,55.51,55.47,55.5,35485.0,51.0678,51.0862,51.0494,51.077,35485.0
2019-11-04 13:50:00,55.5,55.51,55.49,55.5,38599.0,51.077,51.0862,51.0678,51.077,38599.0
2019-11-04 13:55:00,55.5,55.51,55.48,55.5,34321.0,51.077,51.0862,51.0586,51.077,34321.0
2019-11-04 14:00:00,55.49,55.5,55.49,55.5,9451.0,51.0678,51.077,51.0678,51.077,9451.0
2019-11-04 14:05:00,55.49,55.51,55.46,55.5,105729.0,51.0678,51.0862,51.0402,51.077,105729.0
2019-11-04 14:10:00,55.5,55.52,55.49,55.51,51315.0,51.077,51.0954,51.0678,51.0862,51315.0
2019-11-04 14:15:00,55.51,55.52,55.49,55.51,28513.0,51.0862,51.0954,51.0678,51.0862,28513.0
2019-11-04 14:20:00,55.5,55.51,55.47,55.5,46089.0,51.077,51.0862,51.0494,51.077,46089.0
2019-11-04 14:25:00,55.5,55.51,55.48,55.51,68635.0,51.077,51.0862,51.0586,51.0862,68635.0
2019-11-04 14:30:00,55.51,55.52,55.5,55.51,32650.0,51.0862,51.0954,51.077,51.0862,32650.0
2019-11-04 14:35:00,55.5,55.51,55.46,55.48,37213.0,51.077,51.0862,51.0402,51.0586,37213.0
2019-11-04 14:40:00,55.48,55.51,55.46,55.48,70094.0,51.0586,51.0862,51.0402,51.0586,70094.0
2019-11-04 14:45:00,55.48,55.51,55.47,55.5,29256.0,51.0586,51.0862,51.0494,51.077,29256.0
2019-11-04 14:50:00,55.5,55.5,55.47,55.48,37807.0,51.077,51.077,51.0494,51.0586,37807.0
2019-11-04 14:55:00,55.48,55.5,55.47,55.49,53671.0,51.0586,51.077,51.0494,51.0678,53671.0
2019-11-04 15:00:00,55.49,55.5,55.46,55.47,58370.0,51.0678,51.077,51.0402,51.0494,58370.0
2019-11-04 15:05:00,55.48,55.48,55.44,55.46,57194.0,51.0586,51.0586,51.0218,51.0402,57194.0
2019-11-04 15:10:00,55.45,55.48,55.44,55.47,69300.0,51.031,51.0586,51.0218,51.0494,69300.0
2019-11-04 15:15:00,55.46,55.49,55.45,55.47,76718.0,51.0402,51.0678,51.031,51.0494,76718.0
2019-11-04 15:20:00,55.47,55.51,55.46,55.48,63299.0,51.0494,51.0862,51.0402,51.0586,63299.0
2019-11-04 15:25:00,55.48,55.5,55.46,55.48,73947.0,51.0586,51.077,51.0402,51.0586,73947.0
2019-11-04 15:30:00,55.48,55.48,55.46,55.47,133681.0,51.0586,51.0586,51.0402,51.0494,133681.0
2019-11-04 15:35:00,55.47,55.48,55.43,55.47,168069.0,51.0494,51.0586,51.0126,51.0494,168069.0
2019-11-04 15:40:00,55.47,55.48,55.46,55.47,231297.0,51.0494,51.0586,51.0402,51.0494,231297.0
2019-11-04 15:45:00,55.47,55.48,55.44,55.44,249455.0,51.0494,51.0586,51.0218,51.0218,249455.0
2019-11-04 15:50:00,55.45,55.47,55.42,55.43,168553.0,51.031,51.0494,51.0034,51.0126,168553.0
2019-11-04 15:55:00,55.43,55.46,55.4,55.45,468868.0,51.0126,51.0402,50.985,51.031,468868.0
2019-11-05 09:30:00,55.76,55.76,55.51,55.51,180132.0,51.3163,51.3163,51.0862,51.0862,180132.0
2019-11-05 09:35:00,55.53,55.64,55.52,55.54,81368.0,51.1046,51.2059,51.0954,51.1138,81368.0
2019-11-05 09:40:00,55.55,55.68,55.54,55.67,78140.0,51.123,51.2427,51.1138,51.2335,78140.0
2019-11-05 09:45:00,55.68,55.7,55.52,55.59,123241.0,51.2427,51.2611,51.0954,51.1599,123241.0
2019-11-05 09:50:00,55.59,55.7,55.57,55.7,82205.0,51.1599,51.2611,51.1414,51.2611,82205.0
2019-11-05 09:55:00,55.7,55.79,55.7,55.76,334374.0,51.2611,51.3439,51.2611,51.3163,334374.0
2019-11-05 10:00:00,55.75,55.82,55.64,55.65,175263.0,51.3071,51.3715,51.2059,51.2151,175263.0
2019-11-05 10:05:00,55.64,55.65,55.54,55.6,77534.0,51.2059,51.2151,51.1138,51.1691,77534.0
2019-11-05 10:10:00,55.59,55.68,55.56,55.68,88848.0,51.1599,51.2427,51.1322,51.2427,88848.0
2019-11-05 10:15:00,55.67,55.73,55.63,55.69,117287.0,51.2335,51.2887,51.1967,51.2519,117287.0
2019-11-05 10:20:00,55.7,55.71,55.62,55.69,89457.0,51.2611,51.2703,51.1875,51.2519,89457.0
2019-11-05 10:25:00,55.69,55.69,55.55,55.56,66717.0,51.2519,51.2519,51.123,51.1322,66717.0
2019-11-05 10:30:00,55.56,55.67,55.56,55.66,55542.0,51.1322,51.2335,51.1322,51.2243,55542.0
2019-11-05 10:35:00,55.66,55.7,55.6,55.63,70705.0,51.2243,51.2611,51.1691,51.1967,70705.0
2019-11-05 10:40:00,55.63,55.71,55.61,55.67,72651.0,51.1967,51.2703,51.1783,51.2335,72651.0
2019-11-05 10:45:00,55.68,55.73,55.66,55.69,99509.0,51.2427,51.2887,51.2243,51.2519,99509.0
2019-11-05 10:50:00,55.69,55.7,55.61,55.65,82731.0,51.2519,51.2611,51.1783,51.2151,82731.0
2019-11-05 10:55:00,55.65,55.67,55.61,55.66,66208.0,51.2151,51.2335,51.1783,51.2243,66208.0
2019-11-05 11:00:00,55.66,55.7,55.65,55.7,91581.0,51.2243,51.2611,51.2151,51.2611,91581.0
2019-11-05 11:05:00,55.7,55.75,55.69,55.75,93829.0,51.2611,51.3071,51.2519,51.3071,93829.0
2019-11-05 11:10:00,55.75,55.75,55.69,55.69,117831.0,51.3071,51.3071,51.2519,51.2519,117831.0
2019-11-05 11:15:00,55.69,55.71,55.66,55.69,83092.0,51.2519,51.2703,51.2243,51.2519,83092.0
2019-11-05 11:20:00,55.69,55.69,55.61,55.64,81248.0,51.2519,51.2519,51.1783,51.2059,81248.0
2019-11-05 11:25:00,55.65,55.65,55.6,55.65,99664.0,51.2151,51.2151,51.1691,51.2151,99664.0
2019-11-05 11:30:00,55.65,55.67,55.63,55.63,82548.0,51.2151,51.2335,51.1967,51.1967,82548.0
2019-11-05 11:35:00,55.63,55.69,55.63,55.66,79259.0,51.1967,51.2519,51.1967,51.2243,79259.0
2019-11-05 11:40:00,55.66,55.7,55.65,55.69,52592.0,51.2243,51.2611,51.2151,51.2519,52592.0
2019-11-05 11:45:00,55.69,55.72,55.67,55.7,59127.0,51.2519,51.2795,51.2335,51.2611,59127.0
2019-11-05 11:50:00,55.7,55.71,55.69,55.7,180382.0,51.2611,51.2703,51.2519,51.2611,180382.0
2019-11-05 11:55:00,55.7,55.72,55.69,55.69,46109.0,51.2611,51.2795,51.2519,51.2519,46109.0
2019-11-05 12:00:00,55.7,55.73,55.67,55.71,66669.0,51.2611,51.2887,51.2335,51.2703,66669.0
2019-11-05 12:05:00,55.71,55.73,55.69,55.7,38149.0,51.2703,51.2887,51.2519,51.2611,38149.0
2019-11-05 12:10:00,55.7,55.73,55.68,55.72,77565.0,51.2611,51.2887,51.2427,51.2795,77565.0
2019-11-05 12:15:00,55.72,55.74,55.7,55.72,55063.0,51.2795,51.2979,51.2611,51.2795,55063.0
2019-11-05 12:20:00,55.72,55.77,55.71,55.73,64941.0,51.2795,51.3255,51.2703,51.2887,64941.0
2019-11-05 12:25:00,55.73,55.78,55.73,55.78,35953.0,51.2887,51.3347,51.2887,51.3347,35953.0
2019-11-05 12:30:00,55.77,55.8,55.67,55.71,1944858.0,51.3255,51.3531,51.2335,51.2703,1944858.0
2019-11-05 12:35:00,55.72,55.72,55.69,55.72,42878.0,51.2795,51.2795,51.2519,51.2795,42878.0
2019-11-05 12:40:00,55.72,55.72,55.67,55.69,44010.0,51.2795,51.2795,51.2335,51.2519,44010.0
2019-11-05 12:45:00,55.69,55.7,55.68,55.69,46978.0,51.2519,51.2611,51.2427,51.2519,46978.0
2019-11-05 12:50:00,55.69,55.76,55.68,55.76,33190.0,51.2519,51.3163,51.2427,51.3163,33190.0
2019-11-05 12:55:00,55.76,55.84,55.76,55.84,39844.0,51.3163,51.3899,51.3163,51.3899,39844.0
2019-11-05 13:00:00,55.84,55.84,55.74,55.76,53043.0,51.3899,51.3899,51.2979,51.3163,53043.0
2019-11-05 13:05:00,55.76,55.76,55.73,55.74,34417.0,51.3163,51.3163,51.2887,51.2979,34417.0
2019-11-05 13:10:00,55.74,55.75,55.72,55.72,43106.0,51.2979,51.3071,51.2795,51.2795,43106.0
2019-11-05 13:15:00,55.72,55.73,55.7,55.71,70032.0,51.2795,51.2887,51.2611,51.2703,70032.0
2019-11-05 13:20:00,55.71,55.72,55.68,55.71,40356.0,51.2703,51.2795,51.2427,51.2703,40356.0
2019-11-05 13:25:00,55.71,55.72,55.7,55.7,23811.0,51.2703,51.2795,51.2611,51.2611,23811.0
2019-11-05 13:30:00,55.7,55.72,55.7,55.72,64682.0,51.2611,51.2795,51.2611,51.2795,64682.0
2019-11-05 13:35:00,55.72,55.72,55.7,55.71,40694.0,51.2795,51.2795,51.2611,51.2703,40694.0
2019-11-05 13:40:00,55.71,55.71,55.68,55.69,46766.0,51.2703,51.2703,51.2427,51.2519,46766.0
2019-11-05 13:45:00,55.68,55.72,55.68,55.69,60182.0,51.2427,51.2795,51.2427,51.2519,60182.0
2019-11-05 13:50:00,55.7,55.72,55.68,55.69,25997.0,51.2611,51.2795,51.2427,51.2519,25997.0
2019-11-05 13:55:00,55.7,55.72,55.68,55.69,57030.0,51.2611,51.2795,51.2427,51.2519,57030.0
2019-11-05 14:00:00,55.69,55.7,55.67,55.69,70670.0,51.2519,51.2611,51.2335,51.2519,70670.0
2019-11-05 14:05:00,55.69,55.72,55.68,55.71,70422.0,51.2519,51.2795,51.2427,51.2703,70422.0
2019-11-05 14:10:00,55.71,55.71,55.69,55.69,29069.0,51.2703,51.2703,51.2519,51.2519,29069.0
2019-11-05 14:15:00,55.7,55.71,55.69,55.69,28980.0,51.2611,51.2703,51.2519,51.2519,28980.0
2019-11-05 14:20:00,55.7,55.7,55.67,55.68,46824.0,51.2611,51.2611,51.2335,51.2427,46824.0
2019-11-05 14:25:00,55.69,55.69,55.67,55.69,33210.0,51.2519,51.2519,51.2335,51.2519,33210.0
2019-11-05 14:30:00,55.69,55.69,55.68,55.69,51293.0,51.2519,51.2519,51.2427,51.2519,51293.0
2019-11-05 14:35:00,55.69,55.7,55.68,55.68,57849.0,51.2519,51.2611,51.2427,51.2427,57849.0
2019-11-05 14:40:00,55.68,55.69,55.64,55.64,63106.0,51.2427,51.2519,51.2059,51.2059,63106.0
2019-11-05 14:45:00,55.64,55.67,55.63,55.66,26107.0,51.2059,51.2335,51.1967,51.2243,26107.0
2019-11-05 14:50:00,55.67,55.68,55.65,55.66,31826.0,51.2335,51.2427,51.2151,51.2243,31826.0
2019-11-05 14:55:00,55.66,55.68,55.64,55.67,59654.0,51.2243,51.2427,51.2059,51.2335,59654.0
2019-11-05 15:00:00,55.67,55.68,55.65,55.67,53713.0,51.2335,51.2427,51.2151,51.2335,53713.0
2019-11-05 15:05:00,55.67,55.68,55.64,55.66,71013.0,51.2335,51.2427,51.2059,51.2243,71013.0
2019-11-05 15:10:00,55.66,55.7,55.65,55.7,35204.0,51.2243,51.2611,51.2151,51.2611,35204.0
2019-11-05 15:15:00,55.7,55.71,55.66,55.69,103599.0,51.2611,51.2703,51.2243,51.2519,103599.0
2019-11-05 15:20:00,55.69,55.69,55.66,55.69,43997.0,51.2519,51.2519,51.2243,51.2519,43997.0
2019-11-05 15:25:00,55.68,55.69,55.66,55.68,34397.0,51.2427,51.2519,51.2243,51.2427,34397.0
2019-11-05 15:30:00,55.68,55.69,55.66,55.69,89551.0,51.2427,51.2519,51.2243,51.2519,89551.0
2019-11-05 15:35:00,55.69,55.7,55.67,55.7,171031.0,51.2519,51.2611,51.2335,51.2611,171031.0
2019-11-05 15:40:00,55.7,55.71,55.67,55.69,462011.0,51.2611,51.2703,51.2335,51.2519,462011.0
2019-11-05 15:45:00,55.69,55.71,55.67,55.7,109586.0,51.2519,51.2703,51.2335,51.2611,109586.0
2019-11-05 15:50:00,55.7,55.7,55.66,55.68,290640.0,51.2611,51.2611,51.2243,51.2427,290640.0
2019-11-05 15:55:00,55.69,55.7,55.65,55.68,301236.0,51.2519,51.2611,51.2151,51.2427,301236.0
2019-11-06 09:30:00,55.71,55.79,55.64,55.69,301024.0,51.2703,51.3439,51.2059,51.2519,301024.0
2019-11-06 09:35:00,55.68,55.74,55.62,55.7,185522.0,51.2427,51.2979,51.1875,51.2611,185522.0
2019-11-06 09:40:00,55.69,55.76,55.66,55.73,92355.0,51.2519,51.3163,51.2243,51.2887,92355.0
2019-11-06 09:45:00,55.72,55.74,55.65,55.71,116071.0,51.2795,51.2979,51.2151,51.2703,116071.0
2019-11-06 09:50:00,55.72,55.76,55.71,55.71,77017.0,51.2795,51.3163,51.2703,51.2703,77017.0
2019-11-06 09:55:00,55.72,55.76,55.69,55.73,240603.0,51.2795,51.3163,51.2519,51.2887,240603.0
2019-11-06 10:00:00,55.73,55.76,55.7,55.71,138404.0,51.2887,51.3163,51.2611,51.2703,138404.0
2019-11-06 10:05:00,55.71,55.73,55.67,55.72,83475.0,51.2703,51.2887,51.2335,51.2795,83475.0
2019-11-06 10:10:00,55.73,55.8,55.7,55.77,150811.0,51.2887,51.3531,51.2611,51.3255,150811.0
2019-11-06 10:15:00,55.77,55.83,55.73,55.8,201307.0,51.3255,51.3807,51.2887,51.3531,201307.0
2019-11-06 10:20:00,55.79,55.8,55.77,55.79,76915.0,51.3439,51.3531,51.3255,51.3439,76915.0
2019-11-06 10:25:00,55.8,55.8,55.73,55.73,105081.0,51.3531,51.3531,51.2887,51.2887,105081.0
2019-11-06 10:30:00,55.73,55.73,55.64,55.7,89160.0,51.2887,51.2887,51.2059,51.2611,89160.0
2019-11-06 10:35:00,55.69,55.76,55.67,55.73,65071.0,51.2519,51.3163,51.2335,51.2887,65071.0
2019-11-06 10:40:00,55.73,55.77,55.7,55.75,55050.0,51.2887,51.3255,51.2611,51.3071,55050.0
2019-11-06 10:45:00,55.75,55.78,55.71,55.78,39152.0,51.3071,51.3347,51.2703,51.3347,39152.0
2019-11-06 10:50:00,55.78,55.78,55.73,55.73,74356.0,51.3347,51.3347,51.2887,51.2887,74356.0
2019-11-06 10:55:00,55.75,55.76,55.73,55.75,64252.0,51.3071,51.3163,51.2887,51.3071,64252.0
2019-11-06 11:00:00,55.76,55.79,55.73,55.78,84032.0,51.3163,51.3439,51.2887,51.3347,84032.0
2019-11-06 11:05:00,55.78,55.78,55.74,55.76,75863.0,51.3347,51.3347,51.2979,51.3163,75863.0
2019-11-06 11:10:00,55.76,55.77,55.73,55.73,64587.0,51.3163,51.3255,51.2887,51.2887,64587.0
2019-11-06 11:15:00,55.74,55.76,55.73,55.76,68740.0,51.2979,51.3163,51.2887,51.3163,68740.0
2019-11-06 11:20:00,55.75,55.75,55.7,55.72,49924.0,51.3071,51.3071,51.2611,51.2795,49924.0
2019-11-06 11:25:00,55.72,55.76,55.72,55.75,47015.0,51.2795,51.3163,51.2795,51.3071,47015.0
2019-11-06 11:30:00,55.76,55.76,55.73,55.73,137797.0,51.3163,51.3163,51.2887,51.2887,137797.0
2019-11-06 11:35:00,55.73,55.74,55.7,55.73,125061.0,51.2887,51.2979,51.2611,51.2887,125061.0
2019-11-06 11:40:00,55.73,55.84,55.67,55.68,266359.0,51.2887,51.3899,51.2335,51.2427,266359.0
2019-11-06 11:45:00,55.68,55.76,55.6,55.67,169694.0,51.2427,51.3163,51.1691,51.2335,169694.0
2019-11-06 11:50:00,55.66,55.68,55.61,55.68,97354.0,51.2243,51.2427,51.1783,51.2427,97354.0
2019-11-06 11:55:00,55.69,55.74,55.69,55.73,46407.0,51.2519,51.2979,51.2519,51.2887,46407.0
2019-11-06 12:00:00,55.74,55.76,55.72,55.74,104984.0,51.2979,51.3163,51.2795,51.2979,104984.0
2019-11-06 12:05:00,55.73,55.76,55.7,55.75,49713.0,51.2887,51.3163,51.2611,51.3071,49713.0
2019-11-06 12:10:00,55.75,55.76,55.71,55.75,40284.0,51.3071,51.3163,51.2703,51.3071,40284.0
2019-11-06 12:15:00,55.74,55.76,55.72,55.74,47890.0,51.2979,51.3163,51.2795,51.2979,47890.0
2019-11-06 12:20:00,55.74,55.76,55.71,55.73,41829.0,51.2979,51.3163,51.2703,51.2887,41829.0
2019-11-06 12:25:00,55.74,55.74,55.7,55.72,57945.0,51.2979,51.2979,51.2611,51.2795,57945.0
2019-11-06 12:30:00,55.73,55.75,55.72,55.75,50515.0,51.2887,51.3071,51.2795,51.3071,50515.0
2019-11-06 12:35:00,55.75,55.76,55.72,55.74,103486.0,51.3071,51.3163,51.2795,51.2979,103486.0
2019-11-06 12:40:00,55.75,55.8,55.74,55.8,76761.0,51.3071,51.3531,51.2979,51.3531,76761.0
2019-11-06 12:45:00,55.8,55.8,55.77,55.78,85299.0,51.3531,51.3531,51.3255,51.3347,85299.0
2019-11-06 12:50:00,55.78,55.79,55.72,55.75,50068.0,51.3347,51.3439,51.2795,51.3071,50068.0
2019-11-06 12:55:00,55.75,55.77,55.73,55.77,40787.0,51.3071,51.3255,51.2887,51.3255,40787.0
2019-11-06 13:00:00,55.77,55.79,55.73,55.75,54542.0,51.3255,51.3439,51.2887,51.3071,54542.0
2019-11-06 13:05:00,55.76,55.76,55.7,55.72,26895.0,51.3163,51.3163,51.2611,51.2795,26895.0
2019-11-06 13:10:00,55.71,55.74,55.7,55.73,23687.0,51.2703,51.2979,51.2611,51.2887,23687.0
2019-11-06 13:15:00,55.73,55.76,55.72,55.76,38552.0,51.2887,51.3163,51.2795,51.3163,38552.0
2019-11-06 13:20:00,55.75,55.77,55.74,55.75,78539.0,51.3071,51.3255,51.2979,51.3071,78539.0
2019-11-06 13:25:00,55.76,55.79,55.73,55.77,74181.0,51.3163,51.3439,51.2887,51.3255,74181.0
2019-11-06 13:30:00,55.77,55.77,55.73,55.76,83307.0,51.3255,51.3255,51.2887,51.3163,83307.0
2019-11-06 13:35:00,55.75,55.77,55.73,55.76,36662.0,51.3071,51.3255,51.2887,51.3163,36662.0
2019-11-06 13:40:00,55.77,55.77,55.74,55.76,75831.0,51.3255,51.3255,51.2979,51.3163,75831.0
2019-11-06 13:45:00,55.76,55.77,55.75,55.76,15503.0,51.3163,51.3255,51.3071,51.3163,15503.0
2019-11-06 13:50:00,55.76,55.76,55.73,55.75,59801.0,51.3163,51.3163,51.2887,51.3071,59801.0
2019-11-06 13:55:00,55.75,55.77,55.73,55.76,61109.0,51.3071,51.3255,51.2887,51.3163,61109.0
2019-11-06 14:00:00,55.76,55.76,55.74,55.76,54544.0,51.3163,51.3163,51.2979,51.3163,54544.0
2019-11-06 14:05:00,55.76,55.76,55.73,55.75,27050.0,51.3163,51.3163,51.2887,51.3071,27050.0
2019-11-06 14:10:00,55.75,55.76,55.73,55.75,22785.0,51.3071,51.3163,51.2887,51.3071,22785.0
2019-11-06 14:15:00,55.75,55.76,55.74,55.75,26270.0,51.3071,51.3163,51.2979,51.3071,26270.0
2019-11-06 14:20:00,55.75,55.76,55.71,55.76,46927.0,51.3071,51.3163,51.2703,51.3163,46927.0
2019-11-06 14:25:00,55.76,55.76,55.74,55.75,36465.0,51.3163,51.3163,51.2979,51.3071,36465.0
2019-11-06 14:30:00,55.76,55.76,55.72,55.75,30129.0,51.3163,51.3163,51.2795,51.3071,30129.0
2019-11-06 14:35:00,55.75,55.75,55.74,55.75,22651.0,51.3071,51.3071,51.2979,51.3071,22651.0
2019-11-06 14:40:00,55.75,55.75,55.71,55.73,50283.0,51.3071,51.3071,51.2703,51.2887,50283.0
2019-11-06 14:45:00,55.73,55.74,55.71,55.73,23185.0,51.2887,51.2979,51.2703,51.2887,23185.0
2019-11-06 14:50:00,55.73,55.74,55.72,55.73,33355.0,51.2887,51.2979,51.2795,51.2887,33355.0
2019-11-06 14:55:00,55.73,55.74,55.71,55.73,35688.0,51.2887,51.2979,51.2703,51.2887,35688.0
2019-11-06 15:00:00,55.73,55.74,55.71,55.72,24451.0,51.2887,51.2979,51.2703,51.2795,24451.0
2019-11-06 15:05:00,55.72,55.76,55.66,55.76,1172516.0,51.2795,51.3163,51.2243,51.3163,1172516.0
2019-11-06 15:10:00,55.76,55.89,55.74,55.75,507977.0,51.3163,51.4359,51.2979,51.3071,507977.0
2019-11-06 15:15:00,55.74,55.75,55.68,55.71,77405.0,51.2979,51.3071,51.2427,51.2703,77405.0
2019-11-06 15:20:00,55.71,55.74,55.68,55.69,86935.0,51.2703,51.2979,51.2427,51.2519,86935.0
2019-11-06 15:25:00,55.69,55.71,55.64,55.7,99481.0,51.2519,51.2703,51.2059,51.2611,99481.0
2019-11-06 15:30:00,55.7,55.71,55.67,55.71,54048.0,51.2611,51.2703,51.2335,51.2703,54048.0
2019-11-06 15:35:00,55.7,55.73,55.69,55.7,112304.0,51.2611,51.2887,51.2519,51.2611,112304.0
2019-11-06 15:40:00,55.71,55.72,55.7,55.71,157891.0,51.2703,51.2795,51.2611,51.2703,157891.0
2019-11-06 15:45:00,55.71,55.73,55.7,55.7,235627.0,51.2703,51.2887,51.2611,51.2611,235627.0
2019-11-06 15:50:00,55.7,55.74,55.69,55.7,282647.0,51.2611,51.2979,51.2519,51.2611,282647.0
2019-11-06 15:55:00,55.71,55.76,55.67,55.7,455267.0,51.2703,51.3163,51.2335,51.2611,455267.0
2019-11-07 09:30:00,55.96,56.16,55.96,56.11,299342.0,51.5004,51.6844,51.5004,51.6384,299342.0
2019-11-07 09:35:00,56.1,56.35,56.07,56.34,85746.0,51.6292,51.8593,51.6016,51.8501,85746.0
2019-11-07 09:40:00,56.35,56.63,56.34,56.55,158979.0,51.8593,52.117,51.8501,52.0433,158979.0
2019-11-07 09:45:00,56.56,56.6,56.38,56.39,231909.0,52.0525,52.0894,51.8869,51.8961,231909.0
2019-11-07 09:50:00,56.38,56.42,56.29,56.3,135665.0,51.8869,51.9237,51.8041,51.8133,135665.0
2019-11-07 09:55:00,56.3,56.33,56.22,56.27,123803.0,51.8133,51.8409,51.7396,51.7857,123803.0
2019-11-07 10:00:00,56.27,56.35,56.18,56.34,192529.0,51.7857,51.8593,51.7028,51.8501,192529.0
2019-11-07 10:05:00,56.34,56.45,56.34,56.43,109690.0,51.8501,51.9513,51.8501,51.9329,109690.0
2019-11-07 10:10:00,56.42,56.49,56.35,56.44,133033.0,51.9237,51.9881,51.8593,51.9421,133033.0
2019-11-07 10:15:00,56.45,56.49,56.41,56.41,153791.0,51.9513,51.9881,51.9145,51.9145,153791.0
2019-11-07 10:20:00,56.42,56.44,56.38,56.38,92888.0,51.9237,51.9421,51.8869,51.8869,92888.0
2019-11-07 10:25:00,56.38,56.42,56.35,56.38,44631.0,51.8869,51.9237,51.8593,51.8869,44631.0
2019-11-07 10:30:00,56.38,56.39,56.26,56.27,57965.0,51.8869,51.8961,51.7765,51.7857,57965.0
2019-11-07 10:35:00,56.26,56.34,56.23,56.32,98650.0,51.7765,51.8501,51.7488,51.8317,98650.0
2019-11-07 10:40:00,56.33,56.42,56.32,56.42,71108.0,51.8409,51.9237,51.8317,51.9237,71108.0
2019-11-07 10:45:00,56.42,56.46,56.37,56.41,165476.0,51.9237,51.9605,51.8777,51.9145,165476.0
2019-11-07 10:50:00,56.41,56.48,56.39,56.47,142904.0,51.9145,51.9789,51.8961,51.9697,142904.0
2019-11-07 10:55:00,56.48,56.49,56.43,56.46,82606.0,51.9789,51.9881,51.9329,51.9605,82606.0
2019-11-07 11:00:00,56.46,56.5,56.45,56.48,72634.0,51.9605,51.9973,51.9513,51.9789,72634.0
2019-11-07 11:05:00,56.48,56.48,56.44,56.46,49625.0,51.9789,51.9789,51.9421,51.9605,49625.0
2019-11-07 11:10:00,56.46,56.47,56.45,56.46,81841.0,51.9605,51.9697,51.9513,51.9605,81841.0
2019-11-07 11:15:00,56.46,56.47,56.4,56.43,60053.0,51.9605,51.9697,51.9053,51.9329,60053.0
2019-11-07 11:20:00,56.43,56.43,56.35,56.38,36395.0,51.9329,51.9329,51.8593,51.8869,36395.0
2019-11-07 11:25:00,56.38,56.39,56.32,56.37,48390.0,51.8869,51.8961,51.8317,51.8777,48390.0
2019-11-07 11:30:00,56.37,56.38,56.32,56.38,31488.0,51.8777,51.8869,51.8317,51.8869,31488.0
2019-11-07 11:35:00,56.38,56.41,56.35,56.41,102545.0,51.8869,51.9145,51.8593,51.9145,102545.0
2019-11-07 11:40:00,56.41,56.41,56.33,56.35,37667.0,51.9145,51.9145,51.8409,51.8593,37667.0
2019-11-07 11:45:00,56.35,56.36,56.3,56.34,33510.0,51.8593,51.8685,51.8133,51.8501,33510.0
2019-11-07 11:50:00,56.33,56.36,56.3,56.35,30766.0,51.8409,51.8685,51.8133,51.8593,30766.0
2019-11-07 11:55:00,56.35,56.44,56.32,56.39,140976.0,51.8593,51.9421,51.8317,51.8961,140976.0
2019-11-07 12:00:00,56.39,56.42,56.31,56.36,72708.0,51.8961,51.9237,51.8225,51.8685,72708.0
2019-11-07 12:05:00,56.36,56.41,56.35,56.41,24699.0,51.8685,51.9145,51.8593,51.9145,24699.0
2019-11-07 12:10:00,56.41,56.43,56.4,56.4,48318.0,51.9145,51.9329,51.9053,51.9053,48318.0
2019-11-07 12:15:00,56.4,56.41,56.36,56.36,121042.0,51.9053,51.9145,51.8685,51.8685,121042.0
2019-11-07 12:20:00,56.36,56.39,56.36,56.39,28062.0,51.8685,51.8961,51.8685,51.8961,28062.0
2019-11-07 12:25:00,56.39,56.41,56.36,56.41,38580.0,51.8961,51.9145,51.8685,51.9145,38580.0
2019-11-07 12:30:00,56.4,56.41,56.37,56.38,27074.0,51.9053,51.9145,51.8777,51.8869,27074.0
2019-11-07 12:35:00,56.38,56.38,56.33,56.33,41991.0,51.8869,51.8869,51.8409,51.8409,41991.0
2019-11-07 12:40:00,56.33,56.33,56.3,56.32,38341.0,51.8409,51.8409,51.8133,51.8317,38341.0
2019-11-07 12:45:00,56.32,56.32,56.28,56.3,53290.0,51.8317,51.8317,51.7949,51.8133,53290.0
2019-11-07 12:50:00,56.3,56.32,56.27,56.31,43372.0,51.8133,51.8317,51.7857,51.8225,43372.0
2019-11-07 12:55:00,56.3,56.34,56.3,56.33,43003.0,51.8133,51.8501,51.8133,51.8409,43003.0
2019-11-07 13:00:00,56.33,56.34,56.26,56.3,62740.0,51.8409,51.8501,51.7765,51.8133,62740.0
2019-11-07 13:05:00,56.29,56.29,56.24,56.24,39113.0,51.8041,51.8041,51.7581,51.7581,39113.0
2019-11-07 13:10:00,56.24,56.25,56.2,56.21,62890.0,51.7581,51.7673,51.7212,51.7304,62890.0
2019-11-07 13:15:00,56.22,56.22,56.18,56.21,26922.0,51.7396,51.7396,51.7028,51.7304,26922.0
2019-11-07 13:20:00,56.21,56.21,56.15,56.17,32127.0,51.7304,51.7304,51.6752,51.6936,32127.0
2019-11-07 13:25:00,56.16,56.19,56.14,56.18,62173.0,51.6844,51.712,51.666,51.7028,62173.0
2019-11-07 13:30:00,56.18,56.18,56.11,56.13,37375.0,51.7028,51.7028,51.6384,51.6568,37375.0
2019-11-07 13:35:00,56.14,56.15,56.11,56.12,52004.0,51.666,51.6752,51.6384,51.6476,52004.0
2019-11-07 13:40:00,56.12,56.12,56.07,56.09,43009.0,51.6476,51.6476,51.6016,51.62,43009.0
2019-11-07 13:45:00,56.08,56.12,56.08,56.1,47598.0,51.6108,51.6476,51.6108,51.6292,47598.0
2019-11-07 13:50:00,56.1,56.12,56.1,56.1,43628.0,51.6292,51.6476,51.6292,51.6292,43628.0
2019-11-07 13:55:00,56.11,56.11,56.08,56.09,41453.0,51.6384,51.6384,51.6108,51.62,41453.0
2019-11-07 14:00:00,56.1,56.11,56.08,56.11,56086.0,51.6292,51.6384,51.6108,51.6384,56086.0
2019-11-07 14:05:00,56.11,56.11,56.07,56.07,37273.0,51.6384,51.6384,51.6016,51.6016,37273.0
2019-11-07 14:10:00,56.07,56.08,56.05,56.07,64775.0,51.6016,51.6108,51.5832,51.6016,64775.0
2019-11-07 14:15:00,56.07,56.11,56.06,56.11,61444.0,51.6016,51.6384,51.5924,51.6384,61444.0
2019-11-07 14:20:00,56.11,56.11,56.09,56.09,37150.0,51.6384,51.6384,51.62,51.62,37150.0
2019-11-07 14:25:00,56.09,56.1,56.07,56.1,43876.0,51.62,51.6292,51.6016,51.6292,43876.0
2019-11-07 14:30:00,56.09,56.1,56.05,56.05,60951.0,51.62,51.6292,51.5832,51.5832,60951.0
2019-11-07 14:35:00,56.06,56.08,56.05,56.08,51745.0,51.5924,51.6108,51.5832,51.6108,51745.0
2019-11-07 14:40:00,56.08,56.09,55.91,55.94,246874.0,51.6108,51.62,51.4544,51.482,246874.0
2019-11-07 14:45:00,55.95,56.02,55.94,55.97,78927.0,51.4912,51.5556,51.482,51.5096,78927.0
2019-11-07 14:50:00,55.96,56.01,55.93,55.96,72877.0,51.5004,51.5464,51.4728,51.5004,72877.0
2019-11-07 14:55:00,55.97,56.05,55.96,56.04,40018.0,51.5096,51.5832,51.5004,51.574,40018.0
2019-11-07 15:00:00,56.04,56.1,56.03,56.06,52967.0,51.574,51.6292,51.5648,51.5924,52967.0
2019-11-07 15:05:00,56.06,56.07,56.02,56.03,62471.0,51.5924,51.6016,51.5556,51.5648,62471.0
2019-11-07 15:10:00,56.03,56.04,55.98,56.0,60269.0,51.5648,51.574,51.5188,51.5372,60269.0
2019-11-07 15:15:00,55.99,56.0,55.89,55.9,85108.0,51.528,51.5372,51.4359,51.4451,85108.0
2019-11-07 15:20:00,55.91,55.92,55.86,55.87,91963.0,51.4544,51.4636,51.4083,51.4175,91963.0
2019-11-07 15:25:00,55.86,55.91,55.86,55.89,70792.0,51.4083,51.4544,51.4083,51.4359,70792.0
2019-11-07 15:30:00,55.89,55.98,55.88,55.97,137343.0,51.4359,51.5188,51.4267,51.5096,137343.0
2019-11-07 15:35:00,55.97,56.01,55.95,55.98,146628.0,51.5096,51.5464,51.4912,51.5188,146628.0
2019-11-07 15:40:00,55.98,56.02,55.97,56.0,111995.0,51.5188,51.5556,51.5096,51.5372,111995.0
2019-11-07 15:45:00,56.0,56.07,56.0,56.05,174194.0,51.5372,51.6016,51.5372,51.5832,174194.0
2019-11-07 15:50:00,56.06,56.08,55.96,56.0,181432.0,51.5924,51.6108,51.5004,51.5372,181432.0
2019-11-07 15:55:00,56.0,56.06,55.96,56.0,435572.0,51.5372,51.5924,51.5004,51.5372,435572.0
2019-11-08 09:30:00,55.98,56.04,55.81,55.82,179989.0,51.5188,51.574,51.3623,51.3715,179989.0
2019-11-08 09:35:00,55.82,55.84,55.76,55.8,54525.0,51.3715,51.3899,51.3163,51.3531,54525.0
2019-11-08 09:40:00,55.79,55.89,55.78,55.86,66425.0,51.3439,51.4359,51.3347,51.4083,66425.0
2019-11-08 09:45:00,55.87,55.89,55.79,55.79,79620.0,51.4175,51.4359,51.3439,51.3439,79620.0
2019-11-08 09:50:00,55.8,56.04,55.79,55.98,109302.0,51.3531,51.574,51.3439,51.5188,109302.0
2019-11-08 09:55:00,55.98,56.03,55.88,55.9,175116.0,51.5188,51.5648,51.4267,51.4451,175116.0
2019-11-08 10:00:00,55.9,55.98,55.81,55.89,116026.0,51.4451,51.5188,51.3623,51.4359,116026.0
2019-11-08 10:05:00,55.89,55.94,55.85,55.92,63654.0,51.4359,51.482,51.3991,51.4636,63654.0
2019-11-08 10:10:00,55.92,55.97,55.88,55.97,61255.0,51.4636,51.5096,51.4267,51.5096,61255.0
2019-11-08 10:15:00,55.97,56.0,55.96,55.97,62569.0,51.5096,51.5372,51.5004,51.5096,62569.0
2019-11-08 10:20:00,55.97,56.03,55.96,56.01,42411.0,51.5096,51.5648,51.5004,51.5464,42411.0
2019-11-08 10:25:00,56.02,56.1,56.02,56.09,66884.0,51.5556,51.6292,51.5556,51.62,66884.0
2019-11-08 10:30:00,56.09,56.13,56.02,56.03,60575.0,51.62,51.6568,51.5556,51.5648,60575.0
2019-11-08 10:35:00,56.03,56.04,56.0,56.03,43930.0,51.5648,51.574,51.5372,51.5648,43930.0
2019-11-08 10:40:00,56.03,56.09,56.01,56.07,37119.0,51.5648,51.62,51.5464,51.6016,37119.0
2019-11-08 10:45:00,56.07,56.08,56.02,56.05,93489.0,51.6016,51.6108,51.5556,51.5832,93489.0
2019-11-08 10:50:00,56.05,56.07,56.02,56.07,25833.0,51.5832,51.6016,51.5556,51.6016,25833.0
2019-11-08 10:55:00,56.06,56.07,56.03,56.05,20751.0,51.5924,51.6016,51.5648,51.5832,20751.0
2019-11-08 11:00:00,56.05,56.08,56.01,56.06,38770.0,51.5832,51.6108,51.5464,51.5924,38770.0
2019-11-08 11:05:00,56.06,56.06,56.01,56.05,24197.0,51.5924,51.5924,51.5464,51.5832,24197.0
2019-11-08 11:10:00,56.04,56.08,56.04,56.07,28291.0,51.574,51.6108,51.574,51.6016,28291.0
2019-11-08 11:15:00,56.07,56.08,55.99,56.01,44372.0,51.6016,51.6108,51.528,51.5464,44372.0
2019-11-08 11:20:00,56.01,56.02,55.97,55.97,23471.0,51.5464,51.5556,51.5096,51.5096,23471.0
2019-11-08 11:25:00,55.97,55.99,55.97,55.97,19840.0,51.5096,51.528,51.5096,51.5096,19840.0
2019-11-08 11:30:00,55.98,56.03,55.98,56.02,35042.0,51.5188,51.5648,51.5188,51.5556,35042.0
2019-11-08 11:35:00,56.02,56.07,56.0,56.07,14262.0,51.5556,51.6016,51.5372,51.6016,14262.0
2019-11-08 11:40:00,56.06,56.08,56.03,56.05,46803.0,51.5924,51.6108,51.5648,51.5832,46803.0
2019-11-08 11:45:00,56.05,56.07,56.05,56.06,12409.0,51.5832,51.6016,51.5832,51.5924,12409.0
2019-11-08 11:50:00,56.07,56.07,56.03,56.05,15020.0,51.6016,51.6016,51.5648,51.5832,15020.0
2019-11-08 11:55:00,56.04,56.11,56.04,56.1,39715.0,51.574,51.6384,51.574,51.6292,39715.0
2019-11-08 12:00:00,56.1,56.14,56.09,56.14,27537.0,51.6292,51.666,51.62,51.666,27537.0
2019-11-08 12:05:00,56.14,56.18,56.11,56.17,41844.0,51.666,51.7028,51.6384,51.6936,41844.0
2019-11-08 12:10:00,56.17,56.25,56.17,56.24,42241.0,51.6936,51.7673,51.6936,51.7581,42241.0
2019-11-08 12:15:00,56.25,56.25,56.2,56.23,15992.0,51.7673,51.7673,51.7212,51.7488,15992.0
2019-11-08 12:20:00,56.24,56.25,56.21,56.23,25933.0,51.7581,51.7673,51.7304,51.7488,25933.0
2019-11-08 12:25:00,56.24,56.27,56.23,56.27,16542.0,51.7581,51.7857,51.7488,51.7857,16542.0
2019-11-08 12:30:00,56.27,56.3,56.24,56.28,40319.0,51.7857,51.8133,51.7581,51.7949,40319.0
2019-11-08 12:35:00,56.27,56.3,56.27,56.3,19318.0,51.7857,51.8133,51.7857,51.8133,19318.0
2019-11-08 12:40:00,56.29,56.3,56.26,56.26,22384.0,51.8041,51.8133,51.7765,51.7765,22384.0
2019-11-08 12:45:00,56.27,56.28,56.23,56.24,22808.0,51.7857,51.7949,51.7488,51.7581,22808.0
2019-11-08 12:50:00,56.23,56.25,56.21,56.24,13108.0,51.7488,51.7673,51.7304,51.7581,13108.0
2019-11-08 12:55:00,56.23,56.25,56.2,56.2,17288.0,51.7488,51.7673,51.7212,51.7212,17288.0
2019-11-08 13:00:00,56.2,56.22,56.19,56.21,18515.0,51.7212,51.7396,51.712,51.7304,18515.0
2019-11-08 13:05:00,56.21,56.22,56.2,56.2,18316.0,51.7304,51.7396,51.7212,51.7212,18316.0
2019-11-08 13:10:00,56.2,56.22,56.19,56.22,9937.0,51.7212,51.7396,51.712,51.7396,9937.0
2019-11-08 13:15:00,56.22,56.23,56.21,56.22,18835.0,51.7396,51.7488,51.7304,51.7396,18835.0
2019-11-08 13:20:00,56.22,56.23,56.19,56.2,30334.0,51.7396,51.7488,51.712,51.7212,30334.0
2019-11-08 13:25:00,56.2,56.22,56.18,56.22,11600.0,51.7212,51.7396,51.7028,51.7396,11600.0
2019-11-08 13:30:00,56.22,56.24,56.21,56.24,19029.0,51.7396,51.7581,51.7304,51.7581,19029.0
2019-11-08 13:35:00,56.23,56.25,56.23,56.23,21039.0,51.7488,51.7673,51.7488,51.7488,21039.0
2019-11-08 13:40:00,56.23,56.25,56.22,56.23,24010.0,51.7488,51.7673,51.7396,51.7488,24010.0
2019-11-08 13:45:00,56.22,56.25,56.2,56.24,44195.0,51.7396,51.7673,51.7212,51.7581,44195.0
2019-11-08 13:50:00,56.24,56.25,56.22,56.25,16374.0,51.7581,51.7673,51.7396,51.7673,16374.0
2019-11-08 13:55:00,56.25,56.29,56.25,56.26,53232.0,51.7673,51.8041,51.7673,51.7765,53232.0
2019-11-08 14:00:00,56.26,56.29,56.26,56.29,17997.0,51.7765,51.8041,51.7765,51.8041,17997.0
2019-11-08 14:05:00,56.29,56.33,56.27,56.29,43380.0,51.8041,51.8409,51.7857,51.8041,43380.0
2019-11-08 14:10:00,56.29,56.3,56.25,56.29,13025.0,51.8041,51.8133,51.7673,51.8041,13025.0
2019-11-08 14:15:00,56.29,56.3,56.26,56.27,21536.0,51.8041,51.8133,51.7765,51.7857,21536.0
2019-11-08 14:20:00,56.27,56.3,56.26,56.29,25397.0,51.7857,51.8133,51.7765,51.8041,25397.0
2019-11-08 14:25:00,56.29,56.31,56.27,56.27,20486.0,51.8041,51.8225,51.7857,51.7857,20486.0
2019-11-08 14:30:00,56.27,56.32,56.25,56.32,62695.0,51.7857,51.8317,51.7673,51.8317,62695.0
2019-11-08 14:35:00,56.32,56.33,56.29,56.3,38196.0,51.8317,51.8409,51.8041,51.8133,38196.0
2019-11-08 14:40:00,56.31,56.32,56.29,56.32,17936.0,51.8225,51.8317,51.8041,51.8317,17936.0
2019-11-08 14:45:00,56.32,56.32,56.28,56.29,20087.0,51.8317,51.8317,51.7949,51.8041,20087.0
2019-11-08 14:50:00,56.29,56.32,56.28,56.31,24886.0,51.8041,51.8317,51.7949,51.8225,24886.0
2019-11-08 14:55:00,56.32,56.34,56.3,56.34,35238.0,51.8317,51.8501,51.8133,51.8501,35238.0
2019-11-08 15:00:00,56.34,56.35,56.3,56.34,51686.0,51.8501,51.8593,51.8133,51.8501,51686.0
2019-11-08 15:05:00,56.34,56.34,56.29,56.3,30169.0,51.8501,51.8501,51.8041,51.8133,30169.0
2019-11-08 15:10:00,56.3,56.36,56.3,56.35,39871.0,51.8133,51.8685,51.8133,51.8593,39871.0
2019-11-08 15:15:00,56.36,56.37,56.33,56.35,42296.0,51.8685,51.8777,51.8409,51.8593,42296.0
2019-11-08 15:20:00,56.36,56.37,56.35,56.37,13226.0,51.8685,51.8777,51.8593,51.8777,13226.0
2019-11-08 15:25:00,56.37,56.39,56.34,56.38,47638.0,51.8777,51.8961,51.8501,51.8869,47638.0
2019-11-08 15:30:00,56.37,56.4,56.34,56.35,99113.0,51.8777,51.9053,51.8501,51.8593,99113.0
2019-11-08 15:35:00,56.35,56.38,56.34,56.38,39139.0,51.8593,51.8869,51.8501,51.8869,39139.0
2019-11-08 15:40:00,56.37,56.38,56.36,56.38,48181.0,51.8777,51.8869,51.8685,51.8869,48181.0
2019-11-08 15:45:00,56.38,56.4,56.36,56.38,129664.0,51.8869,51.9053,51.8685,51.8869,129664.0
2019-11-08 15:50:00,56.38,56.4,56.35,56.37,197752.0,51.8869,51.9053,51.8593,51.8777,197752.0
2019-11-08 15:55:00,56.38,56.48,56.35,56.47,485797.0,51.8869,51.9789,51.8593,51.9697,485797.0
2019-11-11 09:30:00,56.2,56.38,56.18,56.32,118376.0,51.7212,51.8869,51.7028,51.8317,118376.0
2019-11-11 09:35:00,56.32,56.32,56.2,56.28,70208.0,51.8317,51.8317,51.7212,51.7949,70208.0
2019-11-11 09:40:00,56.29,56.33,56.21,56.26,38967.0,51.8041,51.8409,51.7304,51.7765,38967.0
2019-11-11 09:45:00,56.26,56.47,56.26,56.47,66372.0,51.7765,51.9697,51.7765,51.9697,66372.0
2019-11-11 09:50:00,56.47,56.49,56.42,56.48,92902.0,51.9697,51.9881,51.9237,51.9789,92902.0
2019-11-11 09:55:00,56.48,56.5,56.36,56.46,63048.0,51.9789,51.9973,51.8685,51.9605,63048.0
2019-11-11 10:00:00,56.46,56.49,56.42,56.46,43719.0,51.9605,51.9881,51.9237,51.9605,43719.0
2019-11-11 10:05:00,56.46,56.49,56.41,56.46,24817.0,51.9605,51.9881,51.9145,51.9605,24817.0
2019-11-11 10:10:00,56.46,56.55,56.45,56.48,66661.0,51.9605,52.0433,51.9513,51.9789,66661.0
2019-11-11 10:15:00,56.49,56.56,56.49,56.54,42353.0,51.9881,52.0525,51.9881,52.0341,42353.0
2019-11-11 10:20:00,56.55,56.59,56.5,56.57,37619.0,52.0433,52.0802,51.9973,52.0618,37619.0
2019-11-11 10:25:00,56.57,56.61,56.52,56.55,59072.0,52.0618,52.0986,52.0157,52.0433,59072.0
2019-11-11 10:30:00,56.55,56.56,56.45,56.47,39066.0,52.0433,52.0525,51.9513,51.9697,39066.0
2019-11-11 10:35:00,56.47,56.47,56.41,56.42,28590.0,51.9697,51.9697,51.9145,51.9237,28590.0
2019-11-11 10:40:00,56.42,56.49,56.42,56.49,34895.0,51.9237,51.9881,51.9237,51.9881,34895.0
2019-11-11 10:45:00,56.49,56.49,56.45,56.48,22870.0,51.9881,51.9881,51.9513,51.9789,22870.0
2019-11-11 10:50:00,56.48,56.49,56.41,56.44,26765.0,51.9789,51.9881,51.9145,51.9421,26765.0
2019-11-11 10:55:00,56.45,56.45,56.4,56.4,30424.0,51.9513,51.9513,51.9053,51.9053,30424.0
2019-11-11 11:00:00,56.4,56.48,56.39,56.4,140788.0,51.9053,51.9789,51.8961,51.9053,140788.0
2019-11-11 11:05:00,56.4,56.43,56.4,56.42,49346.0,51.9053,51.9329,51.9053,51.9237,49346.0
2019-11-11 11:10:00,56.41,56.45,56.4,56.41,49219.0,51.9145,51.9513,51.9053,51.9145,49219.0
2019-11-11 11:15:00,56.42,56.44,56.39,56.43,52528.0,51.9237,51.9421,51.8961,51.9329,52528.0
2019-11-11 11:20:00,56.43,56.43,56.35,56.37,27343.0,51.9329,51.9329,51.8593,51.8777,27343.0
2019-11-11 11:25:00,56.37,56.4,56.35,56.38,22389.0,51.8777,51.9053,51.8593,51.8869,22389.0
2019-11-11 11:30:00,56.38,56.41,56.38,56.38,24776.0,51.8869,51.9145,51.8869,51.8869,24776.0
2019-11-11 11:35:00,56.38,56.4,56.36,56.37,24385.0,51.8869,51.9053,51.8685,51.8777,24385.0
2019-11-11 11:40:00,56.36,56.38,56.32,56.37,74179.0,51.8685,51.8869,51.8317,51.8777,74179.0
2019-11-11 11:45:00,56.38,56.39,56.32,56.38,66105.0,51.8869,51.8961,51.8317,51.8869,66105.0
2019-11-11 11:50:00,56.38,56.43,56.37,56.4,69915.0,51.8869,51.9329,51.8777,51.9053,69915.0
2019-11-11 11:55:00,56.4,56.42,56.38,56.4,41750.0,51.9053,51.9237,51.8869,51.9053,41750.0
2019-11-11 12:00:00,56.4,56.47,56.39,56.44,66730.0,51.9053,51.9697,51.8961,51.9421,66730.0
2019-11-11 12:05:00,56.44,56.47,56.43,56.45,40247.0,51.9421,51.9697,51.9329,51.9513,40247.0
2019-11-11 12:10:00,56.45,56.46,56.4,56.44,64085.0,51.9513,51.9605,51.9053,51.9421,64085.0
2019-11-11 12:15:00,56.44,56.46,56.42,56.43,15254.0,51.9421,51.9605,51.9237,51.9329,15254.0
2019-11-11 12:20:00,56.43,56.45,56.41,56.45,27975.0,51.9329,51.9513,51.9145,51.9513,27975.0
2019-11-11 12:25:00,56.45,56.47,56.44,56.45,18335.0,51.9513,51.9697,51.9421,51.9513,18335.0
2019-11-11 12:30:00,56.45,56.47,56.42,56.43,14645.0,51.9513,51.9697,51.9237,51.9329,14645.0
2019-11-11 12:35:00,56.44,56.44,56.4,56.43,15069.0,51.9421,51.9421,51.9053,51.9329,15069.0
2019-11-11 12:40:00,56.43,56.45,56.4,56.41,29528.0,51.9329,51.9513,51.9053,51.9145,29528.0
2019-11-11 12:45:00,56.41,56.41,56.4,56.4,15767.0,51.9145,51.9145,51.9053,51.9053,15767.0
2019-11-11 12:50:00,56.4,56.42,56.38,56.42,14728.0,51.9053,51.9237,51.8869,51.9237,14728.0
2019-11-11 12:55:00,56.42,56.43,56.38,56.4,21123.0,51.9237,51.9329,51.8869,51.9053,21123.0
2019-11-11 13:00:00,56.4,56.44,56.39,56.42,16883.0,51.9053,51.9421,51.8961,51.9237,16883.0
2019-11-11 13:05:00,56.43,56.45,56.41,56.44,24302.0,51.9329,51.9513,51.9145,51.9421,24302.0
2019-11-11 13:10:00,56.44,56.47,56.44,56.46,22378.0,51.9421,51.9697,51.9421,51.9605,22378.0
2019-11-11 13:15:00,56.45,56.47,56.45,56.45,14373.0,51.9513,51.9697,51.9513,51.9513,14373.0
2019-11-11 13:20:00,56.45,56.48,56.44,56.46,22025.0,51.9513,51.9789,51.9421,51.9605,22025.0
2019-11-11 13:25:00,56.47,56.5,56.46,56.5,27259.0,51.9697,51.9973,51.9605,51.9973,27259.0
2019-11-11 13:30:00,56.5,56.54,56.49,56.54,36821.0,51.9973,52.0341,51.9881,52.0341,36821.0
2019-11-11 13:35:00,56.54,56.55,56.52,56.53,21924.0,52.0341,52.0433,52.0157,52.0249,21924.0
2019-11-11 13:40:00,56.54,56.55,56.5,56.51,24614.0,52.0341,52.0433,51.9973,52.0065,24614.0
2019-11-11 13:45:00,56.51,56.52,56.48,56.48,37722.0,52.0065,52.0157,51.9789,51.9789,37722.0
2019-11-11 13:50:00,56.48,56.51,56.46,56.47,56616.0,51.9789,52.0065,51.9605,51.9697,56616.0
2019-11-11 13:55:00,56.47,56.49,56.47,56.48,28496.0,51.9697,51.9881,51.9697,51.9789,28496.0
2019-11-11 14:00:00,56.48,56.49,56.43,56.45,40186.0,51.9789,51.9881,51.9329,51.9513,40186.0
2019-11-11 14:05:00,56.45,56.49,56.45,56.47,29368.0,51.9513,51.9881,51.9513,51.9697,29368.0
2019-11-11 14:10:00,56.47,56.49,56.46,56.49,38319.0,51.9697,51.9881,51.9605,51.9881,38319.0
2019-11-11 14:15:00,56.48,56.49,56.46,56.46,19405.0,51.9789,51.9881,51.9605,51.9605,19405.0
2019-11-11 14:20:00,56.46,56.5,56.46,56.49,49060.0,51.9605,51.9973,51.9605,51.9881,49060.0
2019-11-11 14:25:00,56.49,56.5,56.46,56.48,38174.0,51.9881,51.9973,51.9605,51.9789,38174.0
2019-11-11 14:30:00,56.48,56.5,56.44,56.5,34946.0,51.9789,51.9973,51.9421,51.9973,34946.0
2019-11-11 14:35:00,56.5,56.5,56.49,56.49,28067.0,51.9973,51.9973,51.9881,51.9881,28067.0
2019-11-11 14:40:00,56.5,56.52,56.49,56.5,68694.0,51.9973,52.0157,51.9881,51.9973,68694.0
2019-11-11 14:45:00,56.5,56.51,56.48,56.51,70298.0,51.9973,52.0065,51.9789,52.0065,70298.0
2019-11-11 14:50:00,56.51,56.51,56.48,56.5,75668.0,52.0065,52.0065,51.9789,51.9973,75668.0
2019-11-11 14:55:00,56.5,56.52,56.47,56.49,63110.0,51.9973,52.0157,51.9697,51.9881,63110.0
2019-11-11 15:00:00,56.48,56.52,56.48,56.5,54777.0,51.9789,52.0157,51.9789,51.9973,54777.0
2019-11-11 15:05:00,56.51,56.52,56.49,56.5,77696.0,52.0065,52.0157,51.9881,51.9973,77696.0
2019-11-11 15:10:00,56.5,56.53,56.47,56.48,67434.0,51.9973,52.0249,51.9697,51.9789,67434.0
2019-11-11 15:15:00,56.48,56.5,56.47,56.49,25493.0,51.9789,51.9973,51.9697,51.9881,25493.0
2019-11-11 15:20:00,56.49,56.51,56.47,56.48,63357.0,51.9881,52.0065,51.9697,51.9789,63357.0
2019-11-11 15:25:00,56.48,56.48,56.44,56.48,52505.0,51.9789,51.9789,51.9421,51.9789,52505.0
2019-11-11 15:30:00,56.47,56.47,56.4,56.41,89301.0,51.9697,51.9697,51.9053,51.9145,89301.0
2019-11-11 15:35:00,56.41,56.44,56.4,56.44,76027.0,51.9145,51.9421,51.9053,51.9421,76027.0
2019-11-11 15:40:00,56.43,56.44,56.39,56.42,79249.0,51.9329,51.9421,51.8961,51.9237,79249.0
2019-11-11 15:45:00,56.42,56.45,56.4,56.43,138000.0,51.9237,51.9513,51.9053,51.9329,138000.0
2019-11-11 15:50:00,56.43,56.43,56.38,56.39,165815.0,51.9329,51.9329,51.8869,51.8961,165815.0
2019-11-11 15:55:00,56.4,56.44,56.37,56.43,323394.0,51.9053,51.9421,51.8777,51.9329,323394.0
2019-11-12 09:30:00,56.53,56.68,56.43,56.62,131373.0,52.0249,52.163,51.9329,52.1078,131373.0
2019-11-12 09:35:00,56.63,56.63,56.5,56.58,183899.0,52.117,52.117,51.9973,52.071,183899.0
2019-11-12 09:40:00,56.57,56.58,56.47,56.47,49950.0,52.0618,52.071,51.9697,51.9697,49950.0
2019-11-12 09:45:00,56.48,56.61,56.48,56.6,61753.0,51.9789,52.0986,51.9789,52.0894,61753.0
2019-11-12 09:50:00,56.6,56.6,56.48,56.5,126072.0,52.0894,52.0894,51.9789,51.9973,126072.0
2019-11-12 09:55:00,56.5,56.65,56.49,56.65,104159.0,51.9973,52.1354,51.9881,52.1354,104159.0
2019-11-12 10:00:00,56.65,56.72,56.63,56.64,52112.0,52.1354,52.1998,52.117,52.1262,52112.0
2019-11-12 10:05:00,56.64,56.76,56.64,56.67,136049.0,52.1262,52.2366,52.1262,52.1538,136049.0
2019-11-12 10:10:00,56.67,56.69,56.64,56.67,53265.0,52.1538,52.1722,52.1262,52.1538,53265.0
2019-11-12 10:15:00,56.68,56.8,56.67,56.77,108732.0,52.163,52.2734,52.1538,52.2458,108732.0
2019-11-12 10:20:00,56.78,56.85,56.73,56.81,135597.0,52.255,52.3194,52.209,52.2826,135597.0
2019-11-12 10:25:00,56.81,56.82,56.77,56.79,45296.0,52.2826,52.2918,52.2458,52.2642,45296.0
2019-11-12 10:30:00,56.78,56.78,56.74,56.77,40961.0,52.255,52.255,52.2182,52.2458,40961.0
2019-11-12 10:35:00,56.77,56.78,56.73,56.75,28678.0,52.2458,52.255,52.209,52.2274,28678.0
2019-11-12 10:40:00,56.75,56.83,56.74,56.8,80552.0,52.2274,52.301,52.2182,52.2734,80552.0
2019-11-12 10:45:00,56.81,56.81,56.74,56.79,30337.0,52.2826,52.2826,52.2182,52.2642,30337.0
2019-11-12 10:50:00,56.79,56.81,56.77,56.8,21917.0,52.2642,52.2826,52.2458,52.2734,21917.0
2019-11-12 10:55:00,56.8,56.81,56.75,56.75,27565.0,52.2734,52.2826,52.2274,52.2274,27565.0
2019-11-12 11:00:00,56.75,56.76,56.69,56.69,30783.0,52.2274,52.2366,52.1722,52.1722,30783.0
2019-11-12 11:05:00,56.69,56.73,56.66,56.71,39899.0,52.1722,52.209,52.1446,52.1906,39899.0
2019-11-12 11:10:00,56.71,56.73,56.69,56.72,23746.0,52.1906,52.209,52.1722,52.1998,23746.0
2019-11-12 11:15:00,56.72,56.76,56.71,56.74,34022.0,52.1998,52.2366,52.1906,52.2182,34022.0
2019-11-12 11:20:00,56.74,56.77,56.72,56.73,25494.0,52.2182,52.2458,52.1998,52.209,25494.0
2019-11-12 11:25:00,56.73,56.74,56.7,56.71,20990.0,52.209,52.2182,52.1814,52.1906,20990.0
2019-11-12 11:30:00,56.72,56.74,56.71,56.72,58845.0,52.1998,52.2182,52.1906,52.1998,58845.0
2019-11-12 11:35:00,56.73,56.73,56.66,56.67,20360.0,52.209,52.209,52.1446,52.1538,20360.0
2019-11-12 11:40:00,56.67,56.69,56.67,56.67,25222.0,52.1538,52.1722,52.1538,52.1538,25222.0
2019-11-12 11:45:00,56.68,56.7,56.64,56.64,49097.0,52.163,52.1814,52.1262,52.1262,49097.0
2019-11-12 11:50:00,56.65,56.67,56.63,56.66,41508.0,52.1354,52.1538,52.117,52.1446,41508.0
2019-11-12 11:55:00,56.65,56.66,56.63,56.65,36322.0,52.1354,52.1446,52.117,52.1354,36322.0
2019-11-12 12:00:00,56.64,56.65,56.6,56.61,81097.0,52.1262,52.1354,52.0894,52.0986,81097.0
2019-11-12 12:05:00,56.6,56.63,56.6,56.62,30525.0,52.0894,52.117,52.0894,52.1078,30525.0
2019-11-12 12:10:00,56.62,56.69,56.61,56.67,42209.0,52.1078,52.1722,52.0986,52.1538,42209.0
2019-11-12 12:15:00,56.67,56.67,56.6,56.61,30541.0,52.1538,52.1538,52.0894,52.0986,30541.0
2019-11-12 12:20:00,56.61,56.63,56.6,56.62,20173.0,52.0986,52.117,52.0894,52.1078,20173.0
2019-11-12 12:25:00,56.62,56.64,56.6,56.62,33091.0,52.1078,52.1262,52.0894,52.1078,33091.0
2019-11-12 12:30:00,56.62,56.65,56.61,56.64,25897.0,52.1078,52.1354,52.0986,52.1262,25897.0
2019-11-12 12:35:00,56.64,56.68,56.63,56.67,13247.0,52.1262,52.163,52.117,52.1538,13247.0
2019-11-12 12:40:00,56.67,56.68,56.63,56.64,24174.0,52.1538,52.163,52.117,52.1262,24174.0
2019-11-12 12:45:00,56.64,56.64,56.6,56.6,31118.0,52.1262,52.1262,52.0894,52.0894,31118.0
2019-11-12 12:50:00,56.61,56.65,56.59,56.63,71663.0,52.0986,52.1354,52.0802,52.117,71663.0
2019-11-12 12:55:00,56.63,56.7,56.63,56.69,34506.0,52.117,52.1814,52.117,52.1722,34506.0
2019-11-12 13:00:00,56.7,56.71,56.69,56.7,17072.0,52.1814,52.1906,52.1722,52.1814,17072.0
2019-11-12 13:05:00,56.69,56.71,56.68,56.69,23851.0,52.1722,52.1906,52.163,52.1722,23851.0
2019-11-12 13:10:00,56.69,56.71,56.68,56.69,29847.0,52.1722,52.1906,52.163,52.1722,29847.0
2019-11-12 13:15:00,56.69,56.7,56.68,56.7,24870.0,52.1722,52.1814,52.163,52.1814,24870.0
2019-11-12 13:20:00,56.69,56.7,56.65,56.66,41958.0,52.1722,52.1814,52.1354,52.1446,41958.0
2019-11-12 13:25:00,56.66,56.68,56.61,56.62,34301.0,52.1446,52.163,52.0986,52.1078,34301.0
2019-11-12 13:30:00,56.63,56.64,56.61,56.63,32976.0,52.117,52.1262,52.0986,52.117,32976.0
2019-11-12 13:35:00,56.62,56.64,56.61,56.64,23335.0,52.1078,52.1262,52.0986,52.1262,23335.0
2019-11-12 13:40:00,56.64,56.69,56.64,56.69,46370.0,52.1262,52.1722,52.1262,52.1722,46370.0
2019-11-12 13:45:00,56.68,56.75,56.67,56.75,59607.0,52.163,52.2274,52.1538,52.2274,59607.0
2019-11-12 13:50:00,56.75,56.77,56.72,56.77,40413.0,52.2274,52.2458,52.1998,52.2458,40413.0
2019-11-12 13:55:00,56.77,56.77,56.68,56.69,35566.0,52.2458,52.2458,52.163,52.1722,35566.0
2019-11-12 14:00:00,56.69,56.69,56.63,56.67,58539.0,52.1722,52.1722,52.117,52.1538,58539.0
2019-11-12 14:05:00,56.67,56.67,56.62,56.66,36296.0,52.1538,52.1538,52.1078,52.1446,36296.0
2019-11-12 14:10:00,56.66,56.67,56.58,56.58,65017.0,52.1446,52.1538,52.071,52.071,65017.0
2019-11-12 14:15:00,56.58,56.6,56.55,56.57,48017.0,52.071,52.0894,52.0433,52.0618,48017.0
2019-11-12 14:20:00,56.57,56.6,56.55,56.55,29138.0,52.0618,52.0894,52.0433,52.0433,29138.0
2019-11-12 14:25:00,56.55,56.56,56.51,56.53,34369.0,52.0433,52.0525,52.0065,52.0249,34369.0
2019-11-12 14:30:00,56.54,56.57,56.53,56.57,25234.0,52.0341,52.0618,52.0249,52.0618,25234.0
2019-11-12 14:35:00,56.57,56.58,56.54,56.56,31551.0,52.0618,52.071,52.0341,52.0525,31551.0
2019-11-12 14:40:00,56.56,56.57,56.5,56.5,51079.0,52.0525,52.0618,51.9973,51.9973,51079.0
2019-11-12 14:45:00,56.51,56.55,56.5,56.51,47964.0,52.0065,52.0433,51.9973,52.0065,47964.0
2019-11-12 14:50:00,56.51,56.52,56.44,56.44,94435.0,52.0065,52.0157,51.9421,51.9421,94435.0
2019-11-12 14:55:00,56.45,56.48,56.41,56.46,43081.0,51.9513,51.9789,51.9145,51.9605,43081.0
2019-11-12 15:00:00,56.47,56.48,56.43,56.44,34799.0,51.9697,51.9789,51.9329,51.9421,34799.0
2019-11-12 15:05:00,56.44,56.52,56.43,56.5,61297.0,51.9421,52.0157,51.9329,51.9973,61297.0
2019-11-12 15:10:00,56.5,56.54,56.44,56.44,52170.0,51.9973,52.0341,51.9421,51.9421,52170.0
2019-11-12 15:15:00,56.44,56.48,56.43,56.46,58719.0,51.9421,51.9789,51.9329,51.9605,58719.0
2019-11-12 15:20:00,56.47,56.49,56.45,56.48,55394.0,51.9697,51.9881,51.9513,51.9789,55394.0
2019-11-12 15:25:00,56.48,56.5,56.47,56.49,50822.0,51.9789,51.9973,51.9697,51.9881,50822.0
2019-11-12 15:30:00,56.49,56.56,56.48,56.54,102282.0,51.9881,52.0525,51.9789,52.0341,102282.0
2019-11-12 15:35:00,56.54,56.55,56.49,56.49,67576.0,52.0341,52.0433,51.9881,51.9881,67576.0
2019-11-12 15:40:00,56.5,56.54,56.49,56.53,71054.0,51.9973,52.0341,51.9881,52.0249,71054.0
2019-11-12 15:45:00,56.53,56.56,56.52,56.56,182752.0,52.0249,52.0525,52.0157,52.0525,182752.0
2019-11-12 15:50:00,56.57,56.58,56.53,56.53,157359.0,52.0618,52.071,52.0249,52.0249,157359.0
2019-11-12 15:55:00,56.53,56.59,56.52,56.59,242925.0,52.0249,52.0802,52.0157,52.0802,242925.0
2019-11-13 09:30:00,56.21,56.32,56.19,56.25,194396.0,51.7304,51.8317,51.712,51.7673,194396.0
2019-11-13 09:35:00,56.25,56.38,56.23,56.31,53146.0,51.7673,51.8869,51.7488,51.8225,53146.0
2019-11-13 09:40:00,56.3,56.37,56.29,56.36,103049.0,51.8133,51.8777,51.8041,51.8685,103049.0
2019-11-13 09:45:00,56.35,56.38,56.29,56.32,102785.0,51.8593,51.8869,51.8041,51.8317,102785.0
2019-11-13 09:50:00,56.32,56.35,56.28,56.34,69789.0,51.8317,51.8593,51.7949,51.8501,69789.0
2019-11-13 09:55:00,56.35,56.47,56.34,56.46,62491.0,51.8593,51.9697,51.8501,51.9605,62491.0
2019-11-13 10:00:00,56.47,56.52,56.4,56.5,53525.0,51.9697,52.0157,51.9053,51.9973,53525.0
2019-11-13 10:05:00,56.49,56.49,56.43,56.43,33405.0,51.9881,51.9881,51.9329,51.9329,33405.0
2019-11-13 10:10:00,56.44,56.47,56.4,56.42,29674.0,51.9421,51.9697,51.9053,51.9237,29674.0
2019-11-13 10:15:00,56.42,56.46,56.41,56.44,75820.0,51.9237,51.9605,51.9145,51.9421,75820.0
2019-11-13 10:20:00,56.44,56.47,56.41,56.46,30613.0,51.9421,51.9697,51.9145,51.9605,30613.0
2019-11-13 10:25:00,56.46,56.48,56.43,56.43,21114.0,51.9605,51.9789,51.9329,51.9329,21114.0
2019-11-13 10:30:00,56.43,56.51,56.43,56.46,59032.0,51.9329,52.0065,51.9329,51.9605,59032.0
2019-11-13 10:35:00,56.46,56.53,56.42,56.52,36563.0,51.9605,52.0249,51.9237,52.0157,36563.0
2019-11-13 10:40:00,56.52,56.56,56.47,56.47,37373.0,52.0157,52.0525,51.9697,51.9697,37373.0
2019-11-13 10:45:00,56.47,56.48,56.39,56.42,48265.0,51.9697,51.9789,51.8961,51.9237,48265.0
2019-11-13 10:50:00,56.43,56.46,56.41,56.41,20260.0,51.9329,51.9605,51.9145,51.9145,20260.0
2019-11-13 10:55:00,56.42,56.43,56.38,56.4,22326.0,51.9237,51.9329,51.8869,51.9053,22326.0
2019-11-13 11:00:00,56.4,56.45,56.36,56.36,57002.0,51.9053,51.9513,51.8685,51.8685,57002.0
2019-11-13 11:05:00,56.35,56.37,56.3,56.3,58324.0,51.8593,51.8777,51.8133,51.8133,58324.0
2019-11-13 11:10:00,56.31,56.33,56.29,56.32,65359.0,51.8225,51.8409,51.8041,51.8317,65359.0
2019-11-13 11:15:00,56.32,56.4,56.31,56.33,47558.0,51.8317,51.9053,51.8225,51.8409,47558.0
2019-11-13 11:20:00,56.34,56.37,56.32,56.32,28129.0,51.8501,51.8777,51.8317,51.8317,28129.0
2019-11-13 11:25:00,56.32,56.36,56.31,56.35,37829.0,51.8317,51.8685,51.8225,51.8593,37829.0
2019-11-13 11:30:00,56.36,56.4,56.34,56.39,28592.0,51.8685,51.9053,51.8501,51.8961,28592.0
2019-11-13 11:35:00,56.4,56.41,56.38,56.41,29603.0,51.9053,51.9145,51.8869,51.9145,29603.0
2019-11-13 11:40:00,56.41,56.47,56.39,56.46,60743.0,51.9145,51.9697,51.8961,51.9605,60743.0
2019-11-13 11:45:00,56.45,56.46,56.4,56.42,43497.0,51.9513,51.9605,51.9053,51.9237,43497.0
2019-11-13 11:50:00,56.43,56.45,56.42,56.43,36520.0,51.9329,51.9513,51.9237,51.9329,36520.0
2019-11-13 11:55:00,56.43,56.44,56.4,56.42,39197.0,51.9329,51.9421,51.9053,51.9237,39197.0
2019-11-13 12:00:00,56.41,56.45,56.4,56.43,40263.0,51.9145,51.9513,51.9053,51.9329,40263.0
2019-11-13 12:05:00,56.42,56.45,56.4,56.41,21836.0,51.9237,51.9513,51.9053,51.9145,21836.0
2019-11-13 12:10:00,56.42,56.45,56.41,56.45,15858.0,51.9237,51.9513,51.9145,51.9513,15858.0
2019-11-13 12:15:00,56.44,56.46,56.42,56.46,21068.0,51.9421,51.9605,51.9237,51.9605,21068.0
2019-11-13 12:20:00,56.46,56.47,56.42,56.44,20519.0,51.9605,51.9697,51.9237,51.9421,20519.0
2019-11-13 12:25:00,56.44,56.48,56.41,56.48,25852.0,51.9421,51.9789,51.9145,51.9789,25852.0
2019-11-13 12:30:00,56.48,56.49,56.45,56.46,25655.0,51.9789,51.9881,51.9513,51.9605,25655.0
2019-11-13 12:35:00,56.46,56.47,56.44,56.45,15729.0,51.9605,51.9697,51.9421,51.9513,15729.0
2019-11-13 12:40:00,56.45,56.52,56.44,56.48,92756.0,51.9513,52.0157,51.9421,51.9789,92756.0
2019-11-13 12:45:00,56.48,56.52,56.44,56.51,42193.0,51.9789,52.0157,51.9421,52.0065,42193.0
2019-11-13 12:50:00,56.5,56.53,56.45,56.48,61678.0,51.9973,52.0249,51.9513,51.9789,61678.0
2019-11-13 12:55:00,56.47,56.5,56.45,56.45,16462.0,51.9697,51.9973,51.9513,51.9513,16462.0
2019-11-13 13:00:00,56.46,56.49,56.44,56.44,32986.0,51.9605,51.9881,51.9421,51.9421,32986.0
2019-11-13 13:05:00,56.44,56.45,56.42,56.45,46130.0,51.9421,51.9513,51.9237,51.9513,46130.0
2019-11-13 13:10:00,56.44,56.48,56.43,56.45,36278.0,51.9421,51.9789,51.9329,51.9513,36278.0
2019-11-13 13:15:00,56.44,56.45,56.4,56.41,29282.0,51.9421,51.9513,51.9053,51.9145,29282.0
2019-11-13 13:20:00,56.4,56.41,56.36,56.38,39878.0,51.9053,51.9145,51.8685,51.8869,39878.0
2019-11-13 13:25:00,56.37,56.45,56.37,56.43,29798.0,51.8777,51.9513,51.8777,51.9329,29798.0
2019-11-13 13:30:00,56.43,56.47,56.43,56.46,26477.0,51.9329,51.9697,51.9329,51.9605,26477.0
2019-11-13 13:35:00,56.45,56.48,56.41,56.41,57690.0,51.9513,51.9789,51.9145,51.9145,57690.0
2019-11-13 13:40:00,56.42,56.42,56.38,56.38,21426.0,51.9237,51.9237,51.8869,51.8869,21426.0
2019-11-13 13:45:00,56.38,56.41,56.38,56.41,21148.0,51.8869,51.9145,51.8869,51.9145,21148.0
2019-11-13 13:50:00,56.41,56.41,56.39,56.4,47997.0,51.9145,51.9145,51.8961,51.9053,47997.0
2019-11-13 13:55:00,56.39,56.4,56.3,56.36,225898.0,51.8961,51.9053,51.8133,51.8685,225898.0
2019-11-13 14:00:00,56.36,56.36,56.29,56.34,94829.0,51.8685,51.8685,51.8041,51.8501,94829.0
2019-11-13 14:05:00,56.34,56.35,56.29,56.32,48550.0,51.8501,51.8593,51.8041,51.8317,48550.0
2019-11-13 14:10:00,56.32,56.32,56.28,56.31,26985.0,51.8317,51.8317,51.7949,51.8225,26985.0
2019-11-13 14:15:00,56.31,56.34,56.29,56.3,62948.0,51.8225,51.8501,51.8041,51.8133,62948.0
2019-11-13 14:20:00,56.29,56.33,56.28,56.29,36388.0,51.8041,51.8409,51.7949,51.8041,36388.0
2019-11-13 14:25:00,56.29,56.3,56.26,56.29,28663.0,51.8041,51.8133,51.7765,51.8041,28663.0
2019-11-13 14:30:00,56.29,56.33,56.28,56.29,28464.0,51.8041,51.8409,51.7949,51.8041,28464.0
2019-11-13 14:35:00,56.29,56.33,56.28,56.3,71958.0,51.8041,51.8409,51.7949,51.8133,71958.0
2019-11-13 14:40:00,56.3,56.35,56.29,56.31,61650.0,51.8133,51.8593,51.8041,51.8225,61650.0
2019-11-13 14:45:00,56.32,56.34,56.29,56.31,59209.0,51.8317,51.8501,51.8041,51.8225,59209.0
2019-11-13 14:50:00,56.31,56.33,56.29,56.33,50655.0,51.8225,51.8409,51.8041,51.8409,50655.0
2019-11-13 14:55:00,56.32,56.33,56.29,56.32,53732.0,51.8317,51.8409,51.8041,51.8317,53732.0
2019-11-13 15:00:00,56.32,56.4,56.32,56.39,72712.0,51.8317,51.9053,51.8317,51.8961,72712.0
2019-11-13 15:05:00,56.39,56.41,56.37,56.37,41050.0,51.8961,51.9145,51.8777,51.8777,41050.0
2019-11-13 15:10:00,56.37,56.4,56.36,56.39,44397.0,51.8777,51.9053,51.8685,51.8961,44397.0
2019-11-13 15:15:00,56.39,56.4,56.36,56.38,57080.0,51.8961,51.9053,51.8685,51.8869,57080.0
2019-11-13 15:20:00,56.39,56.4,56.37,56.4,52420.0,51.8961,51.9053,51.8777,51.9053,52420.0
2019-11-13 15:25:00,56.4,56.41,56.34,56.36,53236.0,51.9053,51.9145,51.8501,51.8685,53236.0
2019-11-13 15:30:00,56.36,56.4,56.33,56.36,86887.0,51.8685,51.9053,51.8409,51.8685,86887.0
2019-11-13 15:35:00,56.36,56.36,56.26,56.27,104140.0,51.8685,51.8685,51.7765,51.7857,104140.0
2019-11-13 15:40:00,56.26,56.31,56.25,56.3,227415.0,51.7765,51.8225,51.7673,51.8133,227415.0
2019-11-13 15:45:00,56.31,56.32,56.27,56.29,359605.0,51.8225,51.8317,51.7857,51.8041,359605.0
2019-11-13 15:50:00,56.29,56.29,56.17,56.19,281605.0,51.8041,51.8041,51.6936,51.712,281605.0
2019-11-13 15:55:00,56.19,56.27,56.19,56.21,424346.0,51.712,51.7857,51.712,51.7304,424346.0
2019-11-14 09:30:00,55.81,55.87,55.64,55.86,408555.0,51.3623,51.4175,51.2059,51.4083,408555.0
2019-11-14 09:35:00,55.86,55.92,55.69,55.79,114540.0,51.4083,51.4636,51.2519,51.3439,114540.0
2019-11-14 09:40:00,55.78,55.8,55.66,55.67,146509.0,51.3347,51.3531,51.2243,51.2335,146509.0
2019-11-14 09:45:00,55.67,55.83,55.67,55.82,96184.0,51.2335,51.3807,51.2335,51.3715,96184.0
2019-11-14 09:50:00,55.82,55.92,55.81,55.92,49062.0,51.3715,51.4636,51.3623,51.4636,49062.0
2019-11-14 09:55:00,55.93,56.05,55.91,55.95,80160.0,51.4728,51.5832,51.4544,51.4912,80160.0
2019-11-14 10:00:00,55.95,56.02,55.86,56.02,71664.0,51.4912,51.5556,51.4083,51.5556,71664.0
2019-11-14 10:05:00,56.02,56.05,55.94,56.05,67876.0,51.5556,51.5832,51.482,51.5832,67876.0
2019-11-14 10:10:00,56.05,56.06,55.96,55.99,67941.0,51.5832,51.5924,51.5004,51.528,67941.0
2019-11-14 10:15:00,56.0,56.04,55.95,55.99,65359.0,51.5372,51.574,51.4912,51.528,65359.0
2019-11-14 10:20:00,56.0,56.04,55.97,56.03,67387.0,51.5372,51.574,51.5096,51.5648,67387.0
2019-11-14 10:25:00,56.02,56.02,55.93,55.96,50069.0,51.5556,51.5556,51.4728,51.5004,50069.0
2019-11-14 10:30:00,55.95,55.97,55.91,55.94,122464.0,51.4912,51.5096,51.4544,51.482,122464.0
2019-11-14 10:35:00,55.94,55.96,55.85,55.89,34666.0,51.482,51.5004,51.3991,51.4359,34666.0
2019-11-14 10:40:00,55.88,55.9,55.85,55.86,31462.0,51.4267,51.4451,51.3991,51.4083,31462.0
2019-11-14 10:45:00,55.86,55.88,55.78,55.79,63158.0,51.4083,51.4267,51.3347,51.3439,63158.0
2019-11-14 10:50:00,55.8,55.88,55.74,55.83,238382.0,51.3531,51.4267,51.2979,51.3807,238382.0
2019-11-14 10:55:00,55.83,55.85,55.79,55.81,56154.0,51.3807,51.3991,51.3439,51.3623,56154.0
2019-11-14 11:00:00,55.8,55.87,55.8,55.86,34692.0,51.3531,51.4175,51.3531,51.4083,34692.0
2019-11-14 11:05:00,55.86,55.93,55.86,55.91,52322.0,51.4083,51.4728,51.4083,51.4544,52322.0
2019-11-14 11:10:00,55.9,55.92,55.89,55.9,20677.0,51.4451,51.4636,51.4359,51.4451,20677.0
2019-11-14 11:15:00,55.9,55.96,55.9,55.95,36055.0,51.4451,51.5004,51.4451,51.4912,36055.0
2019-11-14 11:20:00,55.95,56.01,55.95,55.96,48773.0,51.4912,51.5464,51.4912,51.5004,48773.0
2019-11-14 11:25:00,55.96,55.97,55.93,55.95,34267.0,51.5004,51.5096,51.4728,51.4912,34267.0
2019-11-14 11:30:00,55.96,55.97,55.88,55.92,79568.0,51.5004,51.5096,51.4267,51.4636,79568.0
2019-11-14 11:35:00,55.91,55.95,55.88,55.94,75524.0,51.4544,51.4912,51.4267,51.482,75524.0
2019-11-14 11:40:00,55.94,55.95,55.84,55.86,69182.0,51.482,51.4912,51.3899,51.4083,69182.0
2019-11-14 11:45:00,55.85,55.88,55.8,55.86,77988.0,51.3991,51.4267,51.3531,51.4083,77988.0
2019-11-14 11:50:00,55.85,55.91,55.83,55.91,62356.0,51.3991,51.4544,51.3807,51.4544,62356.0
2019-11-14 11:55:00,55.9,55.92,55.84,55.86,30054.0,51.4451,51.4636,51.3899,51.4083,30054.0
2019-11-14 12:00:00,55.86,55.87,55.83,55.86,32288.0,51.4083,51.4175,51.3807,51.4083,32288.0
2019-11-14 12:05:00,55.87,55.88,55.84,55.86,23966.0,51.4175,51.4267,51.3899,51.4083,23966.0
2019-11-14 12:10:00,55.87,55.89,55.84,55.87,21447.0,51.4175,51.4359,51.3899,51.4175,21447.0
2019-11-14 12:15:00,55.87,55.9,55.84,55.9,24660.0,51.4175,51.4451,51.3899,51.4451,24660.0
2019-11-14 12:20:00,55.89,55.93,55.88,55.9,47031.0,51.4359,51.4728,51.4267,51.4451,47031.0
2019-11-14 12:25:00,55.9,55.95,55.89,55.95,24339.0,51.4451,51.4912,51.4359,51.4912,24339.0
2019-11-14 12:30:00,55.95,56.06,55.94,56.02,114367.0,51.4912,51.5924,51.482,51.5556,114367.0
2019-11-14 12:35:00,56.02,56.07,55.98,55.98,199189.0,51.5556,51.6016,51.5188,51.5188,199189.0
2019-11-14 12:40:00,55.99,56.03,55.98,56.01,19324.0,51.528,51.5648,51.5188,51.5464,19324.0
2019-11-14 12:45:00,56.02,56.07,56.0,56.06,97572.0,51.5556,51.6016,51.5372,51.5924,97572.0
2019-11-14 12:50:00,56.06,56.07,56.02,56.05,56480.0,51.5924,51.6016,51.5556,51.5832,56480.0
2019-11-14 12:55:00,56.05,56.12,56.04,56.11,40586.0,51.5832,51.6476,51.574,51.6384,40586.0
2019-11-14 13:00:00,56.1,56.12,56.06,56.1,47032.0,51.6292,51.6476,51.5924,51.6292,47032.0
2019-11-14 13:05:00,56.1,56.1,56.04,56.05,52642.0,51.6292,51.6292,51.574,51.5832,52642.0
2019-11-14 13:10:00,56.05,56.07,56.04,56.05,27774.0,51.5832,51.6016,51.574,51.5832,27774.0
2019-11-14 13:15:00,56.05,56.05,56.03,56.05,38875.0,51.5832,51.5832,51.5648,51.5832,38875.0
2019-11-14 13:20:00,56.04,56.07,56.02,56.06,100543.0,51.574,51.6016,51.5556,51.5924,100543.0
2019-11-14 13:25:00,56.06,56.11,56.06,56.11,66930.0,51.5924,51.6384,51.5924,51.6384,66930.0
2019-11-14 13:30:00,56.11,56.16,56.11,56.16,67538.0,51.6384,51.6844,51.6384,51.6844,67538.0
2019-11-14 13:35:00,56.15,56.16,56.12,56.14,32381.0,51.6752,51.6844,51.6476,51.666,32381.0
2019-11-14 13:40:00,56.13,56.15,56.09,56.13,48308.0,51.6568,51.6752,51.62,51.6568,48308.0
2019-11-14 13:45:00,56.13,56.16,56.12,56.14,32207.0,51.6568,51.6844,51.6476,51.666,32207.0
2019-11-14 13:50:00,56.13,56.15,56.12,56.15,44424.0,51.6568,51.6752,51.6476,51.6752,44424.0
2019-11-14 13:55:00,56.15,56.16,55.93,56.02,186001.0,51.6752,51.6844,51.4728,51.5556,186001.0
2019-11-14 14:00:00,56.01,56.12,55.99,56.07,265114.0,51.5464,51.6476,51.528,51.6016,265114.0
2019-11-14 14:05:00,56.06,56.14,56.06,56.14,107781.0,51.5924,51.666,51.5924,51.666,107781.0
2019-11-14 14:10:00,56.14,56.15,56.1,56.11,39252.0,51.666,51.6752,51.6292,51.6384,39252.0
2019-11-14 14:15:00,56.12,56.16,56.11,56.15,34317.0,51.6476,51.6844,51.6384,51.6752,34317.0
2019-11-14 14:20:00,56.15,56.17,56.13,56.14,43287.0,51.6752,51.6936,51.6568,51.666,43287.0
2019-11-14 14:25:00,56.14,56.15,56.1,56.12,43984.0,51.666,51.6752,51.6292,51.6476,43984.0
2019-11-14 14:30:00,56.12,56.12,56.1,56.12,45128.0,51.6476,51.6476,51.6292,51.6476,45128.0
2019-11-14 14:35:00,56.12,56.16,56.12,56.16,32370.0,51.6476,51.6844,51.6476,51.6844,32370.0
2019-11-14 14:40:00,56.16,56.19,56.15,56.19,37540.0,51.6844,51.712,51.6752,51.712,37540.0
2019-11-14 14:45:00,56.19,56.2,56.17,56.19,62676.0,51.712,51.7212,51.6936,51.712,62676.0
2019-11-14 14:50:00,56.19,56.23,56.19,56.2,63405.0,51.712,51.7488,51.712,51.7212,63405.0
2019-11-14 14:55:00,56.2,56.23,56.2,56.21,52402.0,51.7212,51.7488,51.7212,51.7304,52402.0
2019-11-14 15:00:00,56.21,56.22,56.18,56.2,77186.0,51.7304,51.7396,51.7028,51.7212,77186.0
2019-11-14 15:05:00,56.21,56.21,56.19,56.2,61187.0,51.7304,51.7304,51.712,51.7212,61187.0
2019-11-14 15:10:00,56.2,56.22,56.2,56.21,63757.0,51.7212,51.7396,51.7212,51.7304,63757.0
2019-11-14 15:15:00,56.21,56.26,56.2,56.25,93537.0,51.7304,51.7765,51.7212,51.7673,93537.0
2019-11-14 15:20:00,56.25,56.3,56.24,56.28,126598.0,51.7673,51.8133,51.7581,51.7949,126598.0
2019-11-14 15:25:00,56.28,56.33,56.28,56.33,81586.0,51.7949,51.8409,51.7949,51.8409,81586.0
2019-11-14 15:30:00,56.32,56.32,56.23,56.25,131675.0,51.8317,51.8317,51.7488,51.7673,131675.0
2019-11-14 15:35:00,56.25,56.26,56.21,56.23,142421.0,51.7673,51.7765,51.7304,51.7488,142421.0
2019-11-14 15:40:00,56.23,56.24,56.19,56.2,146139.0,51.7488,51.7581,51.712,51.7212,146139.0
2019-11-14 15:45:00,56.2,56.24,56.15,56.19,268037.0,51.7212,51.7581,51.6752,51.712,268037.0
2019-11-14 15:50:00,56.18,56.22,56.11,56.12,282385.0,51.7028,51.7396,51.6384,51.6476,282385.0
2019-11-14 15:55:00,56.11,56.14,56.06,56.1,600603.0,51.6384,51.666,51.5924,51.6292,600603.0
2019-11-15 09:30:00,56.4,56.51,56.35,56.51,404038.0,51.9053,52.0065,51.8593,52.0065,404038.0
2019-11-15 09:35:00,56.52,56.54,56.47,56.54,100936.0,52.0157,52.0341,51.9697,52.0341,100936.0
2019-11-15 09:40:00,56.54,56.56,56.44,56.44,92738.0,52.0341,52.0525,51.9421,51.9421,92738.0
2019-11-15 09:45:00,56.45,56.55,56.44,56.5,77689.0,51.9513,52.0433,51.9421,51.9973,77689.0
2019-11-15 09:50:00,56.5,56.54,56.49,56.53,68892.0,51.9973,52.0341,51.9881,52.0249,68892.0
2019-11-15 09:55:00,56.53,56.55,56.46,56.47,99429.0,52.0249,52.0433,51.9605,51.9697,99429.0
2019-11-15 10:00:00,56.47,56.53,56.44,56.47,102493.0,51.9697,52.0249,51.9421,51.9697,102493.0
2019-11-15 10:05:00,56.48,56.48,56.43,56.44,61521.0,51.9789,51.9789,51.9329,51.9421,61521.0
2019-11-15 10:10:00,56.44,56.48,56.43,56.43,54791.0,51.9421,51.9789,51.9329,51.9329,54791.0
2019-11-15 10:15:00,56.44,56.51,56.43,56.49,44048.0,51.9421,52.0065,51.9329,51.9881,44048.0
2019-11-15 10:20:00,56.49,56.51,56.43,56.43,34317.0,51.9881,52.0065,51.9329,51.9329,34317.0
2019-11-15 10:25:00,56.43,56.49,56.4,56.47,56948.0,51.9329,51.9881,51.9053,51.9697,56948.0
2019-11-15 10:30:00,56.47,56.49,56.41,56.41,30654.0,51.9697,51.9881,51.9145,51.9145,30654.0
2019-11-15 10:35:00,56.41,56.43,56.4,56.41,61771.0,51.9145,51.9329,51.9053,51.9145,61771.0
2019-11-15 10:40:00,56.41,56.45,56.4,56.45,30169.0,51.9145,51.9513,51.9053,51.9513,30169.0
2019-11-15 10:45:00,56.45,56.53,56.45,56.51,64701.0,51.9513,52.0249,51.9513,52.0065,64701.0
2019-11-15 10:50:00,56.52,56.54,56.5,56.53,76668.0,52.0157,52.0341,51.9973,52.0249,76668.0
2019-11-15 10:55:00,56.53,56.53,56.49,56.51,36916.0,52.0249,52.0249,51.9881,52.0065,36916.0
2019-11-15 11:00:00,56.5,56.55,56.49,56.5,98769.0,51.9973,52.0433,51.9881,51.9973,98769.0
2019-11-15 11:05:00,56.51,56.55,56.48,56.5,64217.0,52.0065,52.0433,51.9789,51.9973,64217.0
2019-11-15 11:10:00,56.5,56.5,56.43,56.48,39930.0,51.9973,51.9973,51.9329,51.9789,39930.0
2019-11-15 11:15:00,56.48,56.51,56.46,56.51,30104.0,51.9789,52.0065,51.9605,52.0065,30104.0
2019-11-15 11:20:00,56.5,56.51,56.43,56.44,20225.0,51.9973,52.0065,51.9329,51.9421,20225.0
2019-11-15 11:25:00,56.42,56.51,56.41,56.5,60730.0,51.9237,52.0065,51.9145,51.9973,60730.0
2019-11-15 11:30:00,56.5,56.5,56.47,56.47,55484.0,51.9973,51.9973,51.9697,51.9697,55484.0
2019-11-15 11:35:00,56.47,56.48,56.41,56.43,86635.0,51.9697,51.9789,51.9145,51.9329,86635.0
2019-11-15 11:40:00,56.42,56.44,56.41,56.43,32316.0,51.9237,51.9421,51.9145,51.9329,32316.0
2019-11-15 11:45:00,56.43,56.44,56.4,56.44,19030.0,51.9329,51.9421,51.9053,51.9421,19030.0
2019-11-15 11:50:00,56.44,56.45,56.41,56.43,28115.0,51.9421,51.9513,51.9145,51.9329,28115.0
2019-11-15 11:55:00,56.42,56.45,56.41,56.44,26780.0,51.9237,51.9513,51.9145,51.9421,26780.0
2019-11-15 12:00:00,56.44,56.53,56.44,56.52,39928.0,51.9421,52.0249,51.9421,52.0157,39928.0
2019-11-15 12:05:00,56.52,56.52,56.45,56.45,24705.0,52.0157,52.0157,51.9513,51.9513,24705.0
2019-11-15 12:10:00,56.45,56.48,56.44,56.45,18568.0,51.9513,51.9789,51.9421,51.9513,18568.0
2019-11-15 12:15:00,56.46,56.49,56.45,56.47,26782.0,51.9605,51.9881,51.9513,51.9697,26782.0
2019-11-15 12:20:00,56.46,56.46,56.42,56.42,23849.0,51.9605,51.9605,51.9237,51.9237,23849.0
2019-11-15 12:25:00,56.43,56.43,56.4,56.41,55313.0,51.9329,51.9329,51.9053,51.9145,55313.0
2019-11-15 12:30:00,56.41,56.46,56.4,56.45,29417.0,51.9145,51.9605,51.9053,51.9513,29417.0
2019-11-15 12:35:00,56.45,56.47,56.42,56.45,29116.0,51.9513,51.9697,51.9237,51.9513,29116.0
2019-11-15 12:40:00,56.45,56.47,56.41,56.45,23866.0,51.9513,51.9697,51.9145,51.9513,23866.0
2019-11-15 12:45:00,56.46,56.46,56.43,56.45,22267.0,51.9605,51.9605,51.9329,51.9513,22267.0
2019-11-15 12:50:00,56.45,56.46,56.41,56.44,27818.0,51.9513,51.9605,51.9145,51.9421,27818.0
2019-11-15 12:55:00,56.44,56.45,56.42,56.44,26010.0,51.9421,51.9513,51.9237,51.9421,26010.0
2019-11-15 13:00:00,56.44,56.45,56.4,56.43,42469.0,51.9421,51.9513,51.9053,51.9329,42469.0
2019-11-15 13:05:00,56.42,56.43,56.4,56.41,16549.0,51.9237,51.9329,51.9053,51.9145,16549.0
2019-11-15 13:10:00,56.41,56.42,56.4,56.4,25557.0,51.9145,51.9237,51.9053,51.9053,25557.0
2019-11-15 13:15:00,56.4,56.43,56.4,56.41,34153.0,51.9053,51.9329,51.9053,51.9145,34153.0
2019-11-15 13:20:00,56.4,56.41,56.4,56.4,49808.0,51.9053,51.9145,51.9053,51.9053,49808.0
2019-11-15 13:25:00,56.41,56.41,56.37,56.39,27983.0,51.9145,51.9145,51.8777,51.8961,27983.0
2019-11-15 13:30:00,56.39,56.43,56.38,56.43,25336.0,51.8961,51.9329,51.8869,51.9329,25336.0
2019-11-15 13:35:00,56.43,56.44,56.38,56.39,41074.0,51.9329,51.9421,51.8869,51.8961,41074.0
2019-11-15 13:40:00,56.4,56.42,56.37,56.38,35497.0,51.9053,51.9237,51.8777,51.8869,35497.0
2019-11-15 13:45:00,56.38,56.4,56.38,56.39,17679.0,51.8869,51.9053,51.8869,51.8961,17679.0
2019-11-15 13:50:00,56.39,56.41,56.38,56.38,46831.0,51.8961,51.9145,51.8869,51.8869,46831.0
2019-11-15 13:55:00,56.39,56.39,56.35,56.36,29577.0,51.8961,51.8961,51.8593,51.8685,29577.0
2019-11-15 14:00:00,56.36,56.44,56.29,56.42,181108.0,51.8685,51.9421,51.8041,51.9237,181108.0
2019-11-15 14:05:00,56.42,56.44,56.37,56.42,86704.0,51.9237,51.9421,51.8777,51.9237,86704.0
2019-11-15 14:10:00,56.42,56.45,56.4,56.44,38578.0,51.9237,51.9513,51.9053,51.9421,38578.0
2019-11-15 14:15:00,56.43,56.45,56.41,56.41,44426.0,51.9329,51.9513,51.9145,51.9145,44426.0
2019-11-15 14:20:00,56.41,56.46,56.41,56.44,72089.0,51.9145,51.9605,51.9145,51.9421,72089.0
2019-11-15 14:25:00,56.44,56.44,56.38,56.38,35176.0,51.9421,51.9421,51.8869,51.8869,35176.0
2019-11-15 14:30:00,56.39,56.41,56.35,56.37,47045.0,51.8961,51.9145,51.8593,51.8777,47045.0
2019-11-15 14:35:00,56.36,56.37,56.33,56.35,58026.0,51.8685,51.8777,51.8409,51.8593,58026.0
2019-11-15 14:40:00,56.35,56.39,56.34,56.37,55835.0,51.8593,51.8961,51.8501,51.8777,55835.0
2019-11-15 14:45:00,56.36,56.37,56.34,56.35,43682.0,51.8685,51.8777,51.8501,51.8593,43682.0
2019-11-15 14:50:00,56.34,56.39,56.34,56.37,49087.0,51.8501,51.8961,51.8501,51.8777,49087.0
2019-11-15 14:55:00,56.37,56.37,56.33,56.37,39652.0,51.8777,51.8777,51.8409,51.8777,39652.0
2019-11-15 15:00:00,56.37,56.39,56.36,56.39,51801.0,51.8777,51.8961,51.8685,51.8961,51801.0
2019-11-15 15:05:00,56.38,56.39,56.36,56.37,57717.0,51.8869,51.8961,51.8685,51.8777,57717.0
2019-11-15 15:10:00,56.37,56.37,56.34,56.34,51513.0,51.8777,51.8777,51.8501,51.8501,51513.0
2019-11-15 15:15:00,56.34,56.36,56.32,56.36,46030.0,51.8501,51.8685,51.8317,51.8685,46030.0
2019-11-15 15:20:00,56.36,56.36,56.29,56.3,93150.0,51.8685,51.8685,51.8041,51.8133,93150.0
2019-11-15 15:25:00,56.3,56.34,56.3,56.33,76707.0,51.8133,51.8501,51.8133,51.8409,76707.0
2019-11-15 15:30:00,56.34,56.34,56.26,56.3,116443.0,51.8501,51.8501,51.7765,51.8133,116443.0
2019-11-15 15:35:00,56.3,56.34,56.29,56.32,81166.0,51.8133,51.8501,51.8041,51.8317,81166.0
2019-11-15 15:40:00,56.32,56.36,56.3,56.36,159373.0,51.8317,51.8685,51.8133,51.8685,159373.0
2019-11-15 15:45:00,56.37,56.42,56.35,56.39,169188.0,51.8777,51.9237,51.8593,51.8961,169188.0
2019-11-15 15:50:00,56.38,56.4,56.34,56.37,221671.0,51.8869,51.9053,51.8501,51.8777,221671.0
2019-11-15 15:55:00,56.37,56.43,56.33,56.42,563642.0,51.8777,51.9329,51.8409,51.9237,563642.0
2019-11-18 09:30:00,56.56,56.56,56.31,56.37,161971.0,52.0525,52.0525,51.8225,51.8777,161971.0
2019-11-18 09:35:00,56.36,56.36,56.16,56.16,51364.0,51.8685,51.8685,51.6844,51.6844,51364.0
2019-11-18 09:40:00,56.16,56.17,56.09,56.16,86920.0,51.6844,51.6936,51.62,51.6844,86920.0
2019-11-18 09:45:00,56.16,56.2,56.1,56.15,64084.0,51.6844,51.7212,51.6292,51.6752,64084.0
2019-11-18 09:50:00,56.15,56.16,56.05,56.05,56511.0,51.6752,51.6844,51.5832,51.5832,56511.0
2019-11-18 09:55:00,56.05,56.13,56.05,56.1,59468.0,51.5832,51.6568,51.5832,51.6292,59468.0
2019-11-18 10:00:00,56.1,56.17,56.1,56.1,55741.0,51.6292,51.6936,51.6292,51.6292,55741.0
2019-11-18 10:05:00,56.11,56.11,56.04,56.05,78036.0,51.6384,51.6384,51.574,51.5832,78036.0
2019-11-18 10:10:00,56.05,56.07,56.01,56.01,80276.0,51.5832,51.6016,51.5464,51.5464,80276.0
2019-11-18 10:15:00,56.01,56.1,56.01,56.06,140189.0,51.5464,51.6292,51.5464,51.5924,140189.0
2019-11-18 10:20:00,56.06,56.12,56.03,56.04,59941.0,51.5924,51.6476,51.5648,51.574,59941.0
2019-11-18 10:25:00,56.04,56.12,56.03,56.05,64249.0,51.574,51.6476,51.5648,51.5832,64249.0
2019-11-18 10:30:00,56.05,56.08,55.96,55.98,111913.0,51.5832,51.6108,51.5004,51.5188,111913.0
2019-11-18 10:35:00,55.97,56.04,55.97,56.02,57730.0,51.5096,51.574,51.5096,51.5556,57730.0
2019-11-18 10:40:00,56.02,56.12,56.02,56.09,62298.0,51.5556,51.6476,51.5556,51.62,62298.0
2019-11-18 10:45:00,56.1,56.12,56.04,56.11,69272.0,51.6292,51.6476,51.574,51.6384,69272.0
2019-11-18 10:50:00,56.11,56.15,56.09,56.14,45843.0,51.6384,51.6752,51.62,51.666,45843.0
2019-11-18 10:55:00,56.14,56.15,56.07,56.09,75222.0,51.666,51.6752,51.6016,51.62,75222.0
2019-11-18 11:00:00,56.09,56.13,56.08,56.13,29097.0,51.62,51.6568,51.6108,51.6568,29097.0
2019-11-18 11:05:00,56.13,56.13,56.08,56.08,62191.0,51.6568,51.6568,51.6108,51.6108,62191.0
2019-11-18 11:10:00,56.09,56.19,56.07,56.11,88244.0,51.62,51.712,51.6016,51.6384,88244.0
2019-11-18 11:15:00,56.12,56.15,56.08,56.11,53262.0,51.6476,51.6752,51.6108,51.6384,53262.0
2019-11-18 11:20:00,56.1,56.17,56.07,56.17,44234.0,51.6292,51.6936,51.6016,51.6936,44234.0
2019-11-18 11:25:00,56.17,56.2,56.13,56.15,38204.0,51.6936,51.7212,51.6568,51.6752,38204.0
2019-11-18 11:30:00,56.15,56.19,56.14,56.19,52367.0,51.6752,51.712,51.666,51.712,52367.0
2019-11-18 11:35:00,56.18,56.22,56.17,56.19,48400.0,51.7028,51.7396,51.6936,51.712,48400.0
2019-11-18 11:40:00,56.19,56.22,56.16,56.19,35330.0,51.712,51.7396,51.6844,51.712,35330.0
2019-11-18 11:45:00,56.19,56.2,56.15,56.17,28258.0,51.712,51.7212,51.6752,51.6936,28258.0
2019-11-18 11:50:00,56.18,56.18,56.12,56.16,32688.0,51.7028,51.7028,51.6476,51.6844,32688.0
2019-11-18 11:55:00,56.15,56.17,56.14,56.17,22311.0,51.6752,51.6936,51.666,51.6936,22311.0
2019-11-18 12:00:00,56.16,56.17,56.11,56.12,60011.0,51.6844,51.6936,51.6384,51.6476,60011.0
2019-11-18 12:05:00,56.12,56.12,56.08,56.09,50344.0,51.6476,51.6476,51.6108,51.62,50344.0
2019-11-18 12:10:00,56.09,56.12,56.07,56.12,28053.0,51.62,51.6476,51.6016,51.6476,28053.0
2019-11-18 12:15:00,56.11,56.13,56.11,56.12,30698.0,51.6384,51.6568,51.6384,51.6476,30698.0
2019-11-18 12:20:00,56.12,56.17,56.12,56.15,34567.0,51.6476,51.6936,51.6476,51.6752,34567.0
2019-11-18 12:25:00,56.15,56.16,56.11,56.12,33151.0,51.6752,51.6844,51.6384,51.6476,33151.0
2019-11-18 12:30:00,56.11,56.11,56.09,56.1,28007.0,51.6384,51.6384,51.62,51.6292,28007.0
2019-11-18 12:35:00,56.11,56.14,56.1,56.13,41978.0,51.6384,51.666,51.6292,51.6568,41978.0
2019-11-18 12:40:00,56.13,56.14,56.12,56.13,27855.0,51.6568,51.666,51.6476,51.6568,27855.0
2019-11-18 12:45:00,56.13,56.14,56.11,56.14,21594.0,51.6568,51.666,51.6384,51.666,21594.0
2019-11-18 12:50:00,56.13,56.14,56.11,56.14,27860.0,51.6568,51.666,51.6384,51.666,27860.0
2019-11-18 12:55:00,56.13,56.14,56.11,56.13,16350.0,51.6568,51.666,51.6384,51.6568,16350.0
2019-11-18 13:00:00,56.12,56.14,56.11,56.12,30026.0,51.6476,51.666,51.6384,51.6476,30026.0
2019-11-18 13:05:00,56.12,56.12,56.09,56.11,35175.0,51.6476,51.6476,51.62,51.6384,35175.0
2019-11-18 13:10:00,56.11,56.13,56.1,56.11,20980.0,51.6384,51.6568,51.6292,51.6384,20980.0
2019-11-18 13:15:00,56.12,56.14,56.1,56.13,25416.0,51.6476,51.666,51.6292,51.6568,25416.0
2019-11-18 13:20:00,56.12,56.14,56.11,56.14,50984.0,51.6476,51.666,51.6384,51.666,50984.0
2019-11-18 13:25:00,56.13,56.15,56.12,56.14,48436.0,51.6568,51.6752,51.6476,51.666,48436.0
2019-11-18 13:30:00,56.14,56.15,56.13,56.15,34953.0,51.666,51.6752,51.6568,51.6752,34953.0
2019-11-18 13:35:00,56.15,56.2,56.14,56.19,72972.0,51.6752,51.7212,51.666,51.712,72972.0
2019-11-18 13:40:00,56.19,56.23,56.18,56.22,52841.0,51.712,51.7488,51.7028,51.7396,52841.0
2019-11-18 13:45:00,56.22,56.25,56.2,56.24,23350.0,51.7396,51.7673,51.7212,51.7581,23350.0
2019-11-18 13:50:00,56.24,56.24,56.22,56.22,22549.0,51.7581,51.7581,51.7396,51.7396,22549.0
2019-11-18 13:55:00,56.23,56.23,56.22,56.22,25328.0,51.7488,51.7488,51.7396,51.7396,25328.0
2019-11-18 14:00:00,56.23,56.23,56.18,56.2,60958.0,51.7488,51.7488,51.7028,51.7212,60958.0
2019-11-18 14:05:00,56.2,56.2,56.19,56.2,22430.0,51.7212,51.7212,51.712,51.7212,22430.0
2019-11-18 14:10:00,56.19,56.21,56.19,56.19,26407.0,51.712,51.7304,51.712,51.712,26407.0
2019-11-18 14:15:00,56.2,56.2,56.19,56.19,18593.0,51.7212,51.7212,51.712,51.712,18593.0
2019-11-18 14:20:00,56.2,56.24,56.19,56.23,60617.0,51.7212,51.7581,51.712,51.7488,60617.0
2019-11-18 14:25:00,56.23,56.24,56.19,56.21,56263.0,51.7488,51.7581,51.712,51.7304,56263.0
2019-11-18 14:30:00,56.22,56.22,56.19,56.21,28071.0,51.7396,51.7396,51.712,51.7304,28071.0
2019-11-18 14:35:00,56.2,56.23,56.16,56.18,58071.0,51.7212,51.7488,51.6844,51.7028,58071.0
2019-11-18 14:40:00,56.18,56.2,56.17,56.18,53917.0,51.7028,51.7212,51.6936,51.7028,53917.0
2019-11-18 14:45:00,56.19,56.21,56.17,56.19,38030.0,51.712,51.7304,51.6936,51.712,38030.0
2019-11-18 14:50:00,56.19,56.19,56.15,56.16,41194.0,51.712,51.712,51.6752,51.6844,41194.0
2019-11-18 14:55:00,56.16,56.19,56.15,56.18,39674.0,51.6844,51.712,51.6752,51.7028,39674.0
2019-11-18 15:00:00,56.18,56.2,56.17,56.19,40644.0,51.7028,51.7212,51.6936,51.712,40644.0
2019-11-18 15:05:00,56.2,56.2,56.17,56.18,30561.0,51.7212,51.7212,51.6936,51.7028,30561.0
2019-11-18 15:10:00,56.18,56.2,56.15,56.18,80423.0,51.7028,51.7212,51.6752,51.7028,80423.0
2019-11-18 15:15:00,56.19,56.19,56.12,56.13,52741.0,51.712,51.712,51.6476,51.6568,52741.0
2019-11-18 15:20:00,56.14,56.16,56.12,56.15,60338.0,51.666,51.6844,51.6476,51.6752,60338.0
2019-11-18 15:25:00,56.16,56.18,56.15,56.16,74307.0,51.6844,51.7028,51.6752,51.6844,74307.0
2019-11-18 15:30:00,56.16,56.17,56.14,56.16,81298.0,51.6844,51.6936,51.666,51.6844,81298.0
2019-11-18 15:35:00,56.16,56.16,56.12,56.15,115594.0,51.6844,51.6844,51.6476,51.6752,115594.0
2019-11-18 15:40:00,56.14,56.17,56.13,56.16,75014.0,51.666,51.6936,51.6568,51.6844,75014.0
2019-11-18 15:45:00,56.16,56.21,56.15,56.21,170401.0,51.6844,51.7304,51.6752,51.7304,170401.0
2019-11-18 15:50:00,56.2,56.2,56.13,56.16,199141.0,51.7212,51.7212,51.6568,51.6844,199141.0
2019-11-18 15:55:00,56.16,56.19,56.13,56.16,303314.0,51.6844,51.712,51.6568,51.6844,303314.0
2019-11-19 09:30:00,56.47,56.95,56.43,56.66,389891.0,51.9697,52.4115,51.9329,52.1446,389891.0
2019-11-19 09:35:00,56.64,56.84,56.6,56.8,108922.0,52.1262,52.3102,52.0894,52.2734,108922.0
2019-11-19 09:40:00,56.8,56.82,56.74,56.79,62425.0,52.2734,52.2918,52.2182,52.2642,62425.0
2019-11-19 09:45:00,56.8,56.83,56.73,56.81,83084.0,52.2734,52.301,52.209,52.2826,83084.0
2019-11-19 09:50:00,56.81,56.85,56.69,56.75,75937.0,52.2826,52.3194,52.1722,52.2274,75937.0
2019-11-19 09:55:00,56.75,56.8,56.71,56.74,65448.0,52.2274,52.2734,52.1906,52.2182,65448.0
2019-11-19 10:00:00,56.73,56.73,56.6,56.61,203819.0,52.209,52.209,52.0894,52.0986,203819.0
2019-11-19 10:05:00,56.6,56.69,56.59,56.66,45432.0,52.0894,52.1722,52.0802,52.1446,45432.0
2019-11-19 10:10:00,56.67,56.68,56.58,56.59,65584.0,52.1538,52.163,52.071,52.0802,65584.0
2019-11-19 10:15:00,56.59,56.6,56.55,56.6,55636.0,52.0802,52.0894,52.0433,52.0894,55636.0
2019-11-19 10:20:00,56.6,56.6,56.53,56.53,44253.0,52.0894,52.0894,52.0249,52.0249,44253.0
2019-11-19 10:25:00,56.53,56.53,56.48,56.51,39736.0,52.0249,52.0249,51.9789,52.0065,39736.0
2019-11-19 10:30:00,56.51,56.52,56.42,56.47,27322.0,52.0065,52.0157,51.9237,51.9697,27322.0
2019-11-19 10:35:00,56.46,56.47,56.42,56.44,58936.0,51.9605,51.9697,51.9237,51.9421,58936.0
2019-11-19 10:40:00,56.45,56.46,56.41,56.41,19810.0,51.9513,51.9605,51.9145,51.9145,19810.0
2019-11-19 10:45:00,56.41,56.43,56.38,56.39,34633.0,51.9145,51.9329,51.8869,51.8961,34633.0
2019-11-19 10:50:00,56.38,56.41,56.35,56.36,38824.0,51.8869,51.9145,51.8593,51.8685,38824.0
2019-11-19 10:55:00,56.37,56.37,56.32,56.33,27647.0,51.8777,51.8777,51.8317,51.8409,27647.0
2019-11-19 11:00:00,56.34,56.41,56.34,56.38,42496.0,51.8501,51.9145,51.8501,51.8869,42496.0
2019-11-19 11:05:00,56.38,56.41,56.37,56.41,22498.0,51.8869,51.9145,51.8777,51.9145,22498.0
2019-11-19 11:10:00,56.4,56.48,56.4,56.46,39626.0,51.9053,51.9789,51.9053,51.9605,39626.0
2019-11-19 11:15:00,56.47,56.51,56.46,56.5,50570.0,51.9697,52.0065,51.9605,51.9973,50570.0
2019-11-19 11:20:00,56.5,56.51,56.46,56.47,44697.0,51.9973,52.0065,51.9605,51.9697,44697.0
2019-11-19 11:25:00,56.47,56.53,56.46,56.53,45189.0,51.9697,52.0249,51.9605,52.0249,45189.0
2019-11-19 11:30:00,56.53,56.59,56.52,56.55,70685.0,52.0249,52.0802,52.0157,52.0433,70685.0
2019-11-19 11:35:00,56.55,56.63,56.51,56.55,90053.0,52.0433,52.117,52.0065,52.0433,90053.0
2019-11-19 11:40:00,56.56,56.57,56.5,56.53,27079.0,52.0525,52.0618,51.9973,52.0249,27079.0
2019-11-19 11:45:00,56.53,56.55,56.5,56.54,22826.0,52.0249,52.0433,51.9973,52.0341,22826.0
2019-11-19 11:50:00,56.55,56.58,56.53,56.58,34945.0,52.0433,52.071,52.0249,52.071,34945.0
2019-11-19 11:55:00,56.58,56.58,56.52,56.55,26023.0,52.071,52.071,52.0157,52.0433,26023.0
2019-11-19 12:00:00,56.56,56.58,56.54,56.58,47092.0,52.0525,52.071,52.0341,52.071,47092.0
2019-11-19 12:05:00,56.58,56.58,56.5,56.54,74399.0,52.071,52.071,51.9973,52.0341,74399.0
2019-11-19 12:10:00,56.54,56.55,56.52,56.54,18206.0,52.0341,52.0433,52.0157,52.0341,18206.0
2019-11-19 12:15:00,56.55,56.59,56.53,56.57,42039.0,52.0433,52.0802,52.0249,52.0618,42039.0
2019-11-19 12:20:00,56.56,56.58,56.56,56.57,44030.0,52.0525,52.071,52.0525,52.0618,44030.0
2019-11-19 12:25:00,56.57,56.57,56.53,56.53,18061.0,52.0618,52.0618,52.0249,52.0249,18061.0
2019-11-19 12:30:00,56.53,56.54,56.48,56.5,37943.0,52.0249,52.0341,51.9789,51.9973,37943.0
2019-11-19 12:35:00,56.5,56.51,56.48,56.5,24401.0,51.9973,52.0065,51.9789,51.9973,24401.0
2019-11-19 12:40:00,56.5,56.52,56.43,56.5,131550.0,51.9973,52.0157,51.9329,51.9973,131550.0
2019-11-19 12:45:00,56.51,56.54,56.5,56.52,23548.0,52.0065,52.0341,51.9973,52.0157,23548.0
2019-11-19 12:50:00,56.52,56.55,56.5,56.51,27554.0,52.0157,52.0433,51.9973,52.0065,27554.0
2019-11-19 12:55:00,56.52,56.54,56.51,56.51,17613.0,52.0157,52.0341,52.0065,52.0065,17613.0
2019-11-19 13:00:00,56.52,56.52,56.47,56.5,20084.0,52.0157,52.0157,51.9697,51.9973,20084.0
2019-11-19 13:05:00,56.5,56.5,56.47,56.48,27138.0,51.9973,51.9973,51.9697,51.9789,27138.0
2019-11-19 13:10:00,56.48,56.51,56.48,56.5,31959.0,51.9789,52.0065,51.9789,51.9973,31959.0
2019-11-19 13:15:00,56.49,56.51,56.48,56.49,20725.0,51.9881,52.0065,51.9789,51.9881,20725.0
2019-11-19 13:20:00,56.49,56.51,56.46,56.48,27402.0,51.9881,52.0065,51.9605,51.9789,27402.0
2019-11-19 13:25:00,56.48,56.48,56.46,56.47,17700.0,51.9789,51.9789,51.9605,51.9697,17700.0
2019-11-19 13:30:00,56.47,56.49,56.43,56.47,38138.0,51.9697,51.9881,51.9329,51.9697,38138.0
2019-11-19 13:35:00,56.47,56.5,56.46,56.47,39633.0,51.9697,51.9973,51.9605,51.9697,39633.0
2019-11-19 13:40:00,56.47,56.47,56.42,56.43,46489.0,51.9697,51.9697,51.9237,51.9329,46489.0
2019-11-19 13:45:00,56.43,56.46,56.43,56.45,32405.0,51.9329,51.9605,51.9329,51.9513,32405.0
2019-11-19 13:50:00,56.45,56.45,56.4,56.4,33797.0,51.9513,51.9513,51.9053,51.9053,33797.0
2019-11-19 13:55:00,56.4,56.44,56.4,56.43,83613.0,51.9053,51.9421,51.9053,51.9329,83613.0
2019-11-19 14:00:00,56.42,56.45,56.41,56.44,31361.0,51.9237,51.9513,51.9145,51.9421,31361.0
2019-11-19 14:05:00,56.44,56.48,56.42,56.45,58655.0,51.9421,51.9789,51.9237,51.9513,58655.0
2019-11-19 14:10:00,56.45,56.48,56.44,56.47,29196.0,51.9513,51.9789,51.9421,51.9697,29196.0
2019-11-19 14:15:00,56.47,56.48,56.44,56.47,57274.0,51.9697,51.9789,51.9421,51.9697,57274.0
2019-11-19 14:20:00,56.47,56.49,56.46,56.48,42021.0,51.9697,51.9881,51.9605,51.9789,42021.0
2019-11-19 14:25:00,56.48,56.5,56.47,56.48,26275.0,51.9789,51.9973,51.9697,51.9789,26275.0
2019-11-19 14:30:00,56.48,56.48,56.43,56.45,43707.0,51.9789,51.9789,51.9329,51.9513,43707.0
2019-11-19 14:35:00,56.45,56.46,56.43,56.44,21373.0,51.9513,51.9605,51.9329,51.9421,21373.0
2019-11-19 14:40:00,56.43,56.45,56.42,56.44,42117.0,51.9329,51.9513,51.9237,51.9421,42117.0
2019-11-19 14:45:00,56.44,56.45,56.43,56.45,56751.0,51.9421,51.9513,51.9329,51.9513,56751.0
2019-11-19 14:50:00,56.45,56.45,56.4,56.41,58306.0,51.9513,51.9513,51.9053,51.9145,58306.0
2019-11-19 14:55:00,56.41,56.41,56.39,56.4,52105.0,51.9145,51.9145,51.8961,51.9053,52105.0
2019-11-19 15:00:00,56.4,56.43,56.39,56.39,41454.0,51.9053,51.9329,51.8961,51.8961,41454.0
2019-11-19 15:05:00,56.39,56.43,56.39,56.41,39711.0,51.8961,51.9329,51.8961,51.9145,39711.0
2019-11-19 15:10:00,56.41,56.47,56.41,56.46,43734.0,51.9145,51.9697,51.9145,51.9605,43734.0
2019-11-19 15:15:00,56.46,56.47,56.43,56.44,35863.0,51.9605,51.9697,51.9329,51.9421,35863.0
2019-11-19 15:20:00,56.44,56.44,56.38,56.38,61891.0,51.9421,51.9421,51.8869,51.8869,61891.0
2019-11-19 15:25:00,56.38,56.39,56.35,56.37,65391.0,51.8869,51.8961,51.8593,51.8777,65391.0
2019-11-19 15:30:00,56.37,56.4,56.35,56.4,88127.0,51.8777,51.9053,51.8593,51.9053,88127.0
2019-11-19 15:35:00,56.39,56.44,56.39,56.41,93455.0,51.8961,51.9421,51.8961,51.9145,93455.0
2019-11-19 15:40:00,56.41,56.41,56.38,56.38,88370.0,51.9145,51.9145,51.8869,51.8869,88370.0
2019-11-19 15:45:00,56.39,56.45,56.38,56.43,260283.0,51.8961,51.9513,51.8869,51.9329,260283.0
2019-11-19 15:50:00,56.42,56.42,56.32,56.33,215860.0,51.9237,51.9237,51.8317,51.8409,215860.0
2019-11-19 15:55:00,56.35,56.37,56.26,56.27,473481.0,51.8593,51.8777,51.7765,51.7857,473481.0
2019-11-20 09:30:00,56.22,56.41,55.93,56.34,115082.0,51.7396,51.9145,51.4728,51.8501,115082.0
2019-11-20 09:35:00,56.35,56.42,56.31,56.39,73839.0,51.8593,51.9237,51.8225,51.8961,73839.0
2019-11-20 09:40:00,56.38,56.49,56.37,56.48,94046.0,51.8869,51.9881,51.8777,51.9789,94046.0
2019-11-20 09:45:00,56.48,56.54,56.48,56.5,130371.0,51.9789,52.0341,51.9789,51.9973,130371.0
2019-11-20 09:50:00,56.5,56.51,56.38,56.44,81545.0,51.9973,52.0065,51.8869,51.9421,81545.0
2019-11-20 09:55:00,56.44,56.53,56.42,56.53,62470.0,51.9421,52.0249,51.9237,52.0249,62470.0
2019-11-20 10:00:00,56.53,56.62,56.47,56.61,267424.0,52.0249,52.1078,51.9697,52.0986,267424.0
2019-11-20 10:05:00,56.62,56.62,56.48,56.5,38141.0,52.1078,52.1078,51.9789,51.9973,38141.0
2019-11-20 10:10:00,56.49,56.52,56.46,56.52,75962.0,51.9881,52.0157,51.9605,52.0157,75962.0
2019-11-20 10:15:00,56.52,56.55,56.46,56.51,45897.0,52.0157,52.0433,51.9605,52.0065,45897.0
2019-11-20 10:20:00,56.51,56.51,56.42,56.44,56288.0,52.0065,52.0065,51.9237,51.9421,56288.0
2019-11-20 10:25:00,56.43,56.44,56.37,56.4,73482.0,51.9329,51.9421,51.8777,51.9053,73482.0
2019-11-20 10:30:00,56.4,56.44,56.38,56.41,48136.0,51.9053,51.9421,51.8869,51.9145,48136.0
2019-11-20 10:35:00,56.42,56.44,56.36,56.37,36488.0,51.9237,51.9421,51.8685,51.8777,36488.0
2019-11-20 10:40:00,56.37,56.39,56.35,56.36,29588.0,51.8777,51.8961,51.8593,51.8685,29588.0
2019-11-20 10:45:00,56.37,56.41,56.36,56.38,31259.0,51.8777,51.9145,51.8685,51.8869,31259.0
2019-11-20 10:50:00,56.38,56.4,56.37,56.38,29510.0,51.8869,51.9053,51.8777,51.8869,29510.0
2019-11-20 10:55:00,56.37,56.39,56.34,56.34,41662.0,51.8777,51.8961,51.8501,51.8501,41662.0
2019-11-20 11:00:00,56.35,56.39,56.34,56.38,35567.0,51.8593,51.8961,51.8501,51.8869,35567.0
2019-11-20 11:05:00,56.38,56.39,56.34,56.36,25007.0,51.8869,51.8961,51.8501,51.8685,25007.0
2019-11-20 11:10:00,56.35,56.36,56.31,56.35,52045.0,51.8593,51.8685,51.8225,51.8593,52045.0
2019-11-20 11:15:00,56.34,56.42,56.34,56.38,35529.0,51.8501,51.9237,51.8501,51.8869,35529.0
2019-11-20 11:20:00,56.38,56.42,56.38,56.41,30738.0,51.8869,51.9237,51.8869,51.9145,30738.0
2019-11-20 11:25:00,56.42,56.44,56.4,56.41,34137.0,51.9237,51.9421,51.9053,51.9145,34137.0
2019-11-20 11:30:00,56.4,56.4,56.33,56.37,45704.0,51.9053,51.9053,51.8409,51.8777,45704.0
2019-11-20 11:35:00,56.37,56.39,56.34,56.35,25631.0,51.8777,51.8961,51.8501,51.8593,25631.0
2019-11-20 11:40:00,56.35,56.37,56.32,56.34,28265.0,51.8593,51.8777,51.8317,51.8501,28265.0
2019-11-20 11:45:00,56.34,56.34,56.3,56.33,65076.0,51.8501,51.8501,51.8133,51.8409,65076.0
2019-11-20 11:50:00,56.33,56.34,56.31,56.32,26601.0,51.8409,51.8501,51.8225,51.8317,26601.0
2019-11-20 11:55:00,56.32,56.33,56.26,56.26,62913.0,51.8317,51.8409,51.7765,51.7765,62913.0
2019-11-20 12:00:00,56.26,56.28,56.23,56.26,31739.0,51.7765,51.7949,51.7488,51.7765,31739.0
2019-11-20 12:05:00,56.27,56.29,56.25,56.28,38777.0,51.7857,51.8041,51.7673,51.7949,38777.0
2019-11-20 12:10:00,56.28,56.31,56.26,56.27,34655.0,51.7949,51.8225,51.7765,51.7857,34655.0
2019-11-20 12:15:00,56.27,56.32,56.27,56.32,37930.0,51.7857,51.8317,51.7857,51.8317,37930.0
2019-11-20 12:20:00,56.31,56.38,56.29,56.38,31239.0,51.8225,51.8869,51.8041,51.8869,31239.0
2019-11-20 12:25:00,56.38,56.39,56.3,56.32,64488.0,51.8869,51.8961,51.8133,51.8317,64488.0
2019-11-20 12:30:00,56.33,56.34,56.28,56.29,33968.0,51.8409,51.8501,51.7949,51.8041,33968.0
2019-11-20 12:35:00,56.29,56.31,56.25,56.25,34719.0,51.8041,51.8225,51.7673,51.7673,34719.0
2019-11-20 12:40:00,56.26,56.26,56.23,56.23,30722.0,51.7765,51.7765,51.7488,51.7488,30722.0
2019-11-20 12:45:00,56.24,56.25,56.22,56.25,43616.0,51.7581,51.7673,51.7396,51.7673,43616.0
2019-11-20 12:50:00,56.25,56.28,56.22,56.26,51395.0,51.7673,51.7949,51.7396,51.7765,51395.0
2019-11-20 12:55:00,56.26,56.27,56.01,56.11,307364.0,51.7765,51.7857,51.5464,51.6384,307364.0
2019-11-20 13:00:00,56.1,56.12,56.04,56.05,52866.0,51.6292,51.6476,51.574,51.5832,52866.0
2019-11-20 13:05:00,56.04,56.05,56.0,56.02,47589.0,51.574,51.5832,51.5372,51.5556,47589.0
2019-11-20 13:10:00,56.01,56.04,55.95,55.99,80295.0,51.5464,51.574,51.4912,51.528,80295.0
2019-11-20 13:15:00,56.0,56.0,55.9,55.9,59500.0,51.5372,51.5372,51.4451,51.4451,59500.0
2019-11-20 13:20:00,55.9,55.98,55.9,55.91,47725.0,51.4451,51.5188,51.4451,51.4544,47725.0
2019-11-20 13:25:00,55.92,56.0,55.91,55.93,54668.0,51.4636,51.5372,51.4544,51.4728,54668.0
2019-11-20 13:30:00,55.93,55.94,55.85,55.85,100767.0,51.4728,51.482,51.3991,51.3991,100767.0
2019-11-20 13:35:00,55.85,55.91,55.81,55.82,74902.0,51.3991,51.4544,51.3623,51.3715,74902.0
2019-11-20 13:40:00,55.82,55.88,55.81,55.84,50465.0,51.3715,51.4267,51.3623,51.3899,50465.0
2019-11-20 13:45:00,55.84,55.9,55.83,55.87,38474.0,51.3899,51.4451,51.3807,51.4175,38474.0
2019-11-20 13:50:00,55.88,56.03,55.86,55.98,101585.0,51.4267,51.5648,51.4083,51.5188,101585.0
2019-11-20 13:55:00,55.98,56.06,55.97,56.05,53850.0,51.5188,51.5924,51.5096,51.5832,53850.0
2019-11-20 14:00:00,56.05,56.08,56.01,56.03,58699.0,51.5832,51.6108,51.5464,51.5648,58699.0
2019-11-20 14:05:00,56.03,56.05,55.99,56.01,27338.0,51.5648,51.5832,51.528,51.5464,27338.0
2019-11-20 14:10:00,56.02,56.08,56.02,56.03,34732.0,51.5556,51.6108,51.5556,51.5648,34732.0
2019-11-20 14:15:00,56.02,56.08,55.99,56.08,48167.0,51.5556,51.6108,51.528,51.6108,48167.0
2019-11-20 14:20:00,56.08,56.1,56.04,56.07,30745.0,51.6108,51.6292,51.574,51.6016,30745.0
2019-11-20 14:25:00,56.06,56.15,56.06,56.15,29689.0,51.5924,51.6752,51.5924,51.6752,29689.0
2019-11-20 14:30:00,56.14,56.18,56.14,56.15,34645.0,51.666,51.7028,51.666,51.6752,34645.0
2019-11-20 14:35:00,56.15,56.16,56.11,56.13,41722.0,51.6752,51.6844,51.6384,51.6568,41722.0
2019-11-20 14:40:00,56.13,56.17,56.11,56.14,50279.0,51.6568,51.6936,51.6384,51.666,50279.0
2019-11-20 14:45:00,56.14,56.16,56.07,56.11,43601.0,51.666,51.6844,51.6016,51.6384,43601.0
2019-11-20 14:50:00,56.1,56.13,56.07,56.08,28920.0,51.6292,51.6568,51.6016,51.6108,28920.0
2019-11-20 14:55:00,56.08,56.12,56.07,56.1,30611.0,51.6108,51.6476,51.6016,51.6292,30611.0
2019-11-20 15:00:00,56.1,56.12,56.05,56.07,59736.0,51.6292,51.6476,51.5832,51.6016,59736.0
2019-11-20 15:05:00,56.07,56.15,56.07,56.12,45322.0,51.6016,51.6752,51.6016,51.6476,45322.0
2019-11-20 15:10:00,56.12,56.17,56.11,56.14,40254.0,51.6476,51.6936,51.6384,51.666,40254.0
2019-11-20 15:15:00,56.14,56.15,56.09,56.09,57321.0,51.666,51.6752,51.62,51.62,57321.0
2019-11-20 15:20:00,56.1,56.12,56.06,56.09,62636.0,51.6292,51.6476,51.5924,51.62,62636.0
2019-11-20 15:25:00,56.09,56.1,56.04,56.04,57161.0,51.62,51.6292,51.574,51.574,57161.0
2019-11-20 15:30:00,56.04,56.08,56.02,56.08,75593.0,51.574,51.6108,51.5556,51.6108,75593.0
2019-11-20 15:35:00,56.08,56.1,56.04,56.09,114501.0,51.6108,51.6292,51.574,51.62,114501.0
2019-11-20 15:40:00,56.1,56.19,56.09,56.19,100010.0,51.6292,51.712,51.62,51.712,100010.0
2019-11-20 15:45:00,56.19,56.25,56.17,56.21,175481.0,51.712,51.7673,51.6936,51.7304,175481.0
2019-11-20 15:50:00,56.2,56.21,56.13,56.19,155282.0,51.7212,51.7304,51.6568,51.712,155282.0
2019-11-20 15:55:00,56.18,56.26,56.16,56.25,616861.0,51.7028,51.7765,51.6844,51.7673,616861.0
2019-11-21 09:30:00,56.22,56.42,56.22,56.37,169466.0,51.7396,51.9237,51.7396,51.8777,169466.0
2019-11-21 09:35:00,56.36,56.46,56.32,56.44,88798.0,51.8685,51.9605,51.8317,51.9421,88798.0
2019-11-21 09:40:00,56.44,56.45,56.32,56.42,105714.0,51.9421,51.9513,51.8317,51.9237,105714.0
2019-11-21 09:45:00,56.42,56.59,56.42,56.52,158263.0,51.9237,52.0802,51.9237,52.0157,158263.0
2019-11-21 09:50:00,56.52,56.56,56.5,56.5,97121.0,52.0157,52.0525,51.9973,51.9973,97121.0
2019-11-21 09:55:00,56.48,56.56,56.47,56.51,83330.0,51.9789,52.0525,51.9697,52.0065,83330.0
2019-11-21 10:00:00,56.52,56.54,56.42,56.42,86571.0,52.0157,52.0341,51.9237,51.9237,86571.0
2019-11-21 10:05:00,56.42,56.54,56.41,56.5,174597.0,51.9237,52.0341,51.9145,51.9973,174597.0
2019-11-21 10:10:00,56.51,56.51,56.41,56.44,110819.0,52.0065,52.0065,51.9145,51.9421,110819.0
2019-11-21 10:15:00,56.44,56.44,56.22,56.31,138354.0,51.9421,51.9421,51.7396,51.8225,138354.0
2019-11-21 10:20:00,56.3,56.31,56.22,56.25,64740.0,51.8133,51.8225,51.7396,51.7673,64740.0
2019-11-21 10:25:00,56.25,56.32,56.22,56.23,67073.0,51.7673,51.8317,51.7396,51.7488,67073.0
2019-11-21 10:30:00,56.22,56.27,56.12,56.2,93497.0,51.7396,51.7857,51.6476,51.7212,93497.0
2019-11-21 10:35:00,56.19,56.24,56.14,56.23,50543.0,51.712,51.7581,51.666,51.7488,50543.0
2019-11-21 10:40:00,56.23,56.27,56.22,56.23,56705.0,51.7488,51.7857,51.7396,51.7488,56705.0
2019-11-21 10:45:00,56.24,56.25,56.21,56.24,42847.0,51.7581,51.7673,51.7304,51.7581,42847.0
2019-11-21 10:50:00,56.24,56.28,56.2,56.28,54210.0,51.7581,51.7949,51.7212,51.7949,54210.0
2019-11-21 10:55:00,56.27,56.32,56.22,56.3,45451.0,51.7857,51.8317,51.7396,51.8133,45451.0
2019-11-21 11:00:00,56.3,56.38,56.29,56.32,72705.0,51.8133,51.8869,51.8041,51.8317,72705.0
2019-11-21 11:05:00,56.32,56.36,56.3,56.34,43765.0,51.8317,51.8685,51.8133,51.8501,43765.0
2019-11-21 11:10:00,56.34,56.34,56.23,56.23,45677.0,51.8501,51.8501,51.7488,51.7488,45677.0
2019-11-21 11:15:00,56.24,56.31,56.23,56.27,88860.0,51.7581,51.8225,51.7488,51.7857,88860.0
2019-11-21 11:20:00,56.26,56.32,56.22,56.3,71474.0,51.7765,51.8317,51.7396,51.8133,71474.0
2019-11-21 11:25:00,56.31,56.35,56.27,56.28,96748.0,51.8225,51.8593,51.7857,51.7949,96748.0
2019-11-21 11:30:00,56.28,56.31,56.24,56.24,71124.0,51.7949,51.8225,51.7581,51.7581,71124.0
2019-11-21 11:35:00,56.25,56.28,56.23,56.25,60080.0,51.7673,51.7949,51.7488,51.7673,60080.0
2019-11-21 11:40:00,56.25,56.3,56.24,56.3,48047.0,51.7673,51.8133,51.7581,51.8133,48047.0
2019-11-21 11:45:00,56.3,56.32,56.26,56.26,32478.0,51.8133,51.8317,51.7765,51.7765,32478.0
2019-11-21 11:50:00,56.27,56.29,56.23,56.27,42856.0,51.7857,51.8041,51.7488,51.7857,42856.0
2019-11-21 11:55:00,56.27,56.28,56.2,56.22,82994.0,51.7857,51.7949,51.7212,51.7396,82994.0
2019-11-21 12:00:00,56.21,56.3,56.2,56.29,38398.0,51.7304,51.8133,51.7212,51.8041,38398.0
2019-11-21 12:05:00,56.3,56.31,56.26,56.29,29684.0,51.8133,51.8225,51.7765,51.8041,29684.0
2019-11-21 12:10:00,56.29,56.32,56.28,56.29,20466.0,51.8041,51.8317,51.7949,51.8041,20466.0
2019-11-21 12:15:00,56.3,56.3,56.26,56.27,22167.0,51.8133,51.8133,51.7765,51.7857,22167.0
2019-11-21 12:20:00,56.26,56.34,56.26,56.34,34002.0,51.7765,51.8501,51.7765,51.8501,34002.0
2019-11-21 12:25:00,56.33,56.38,56.31,56.33,96475.0,51.8409,51.8869,51.8225,51.8409,96475.0
2019-11-21 12:30:00,56.34,56.42,56.34,56.4,40758.0,51.8501,51.9237,51.8501,51.9053,40758.0
2019-11-21 12:35:00,56.4,56.42,56.39,56.41,28992.0,51.9053,51.9237,51.8961,51.9145,28992.0
2019-11-21 12:40:00,56.41,56.41,56.39,56.39,14978.0,51.9145,51.9145,51.8961,51.8961,14978.0
2019-11-21 12:45:00,56.39,56.4,56.35,56.38,36083.0,51.8961,51.9053,51.8593,51.8869,36083.0
2019-11-21 12:50:00,56.38,56.39,56.35,56.36,33522.0,51.8869,51.8961,51.8593,51.8685,33522.0
2019-11-21 12:55:00,56.37,56.4,56.32,56.39,82056.0,51.8777,51.9053,51.8317,51.8961,82056.0
2019-11-21 13:00:00,56.39,56.4,56.33,56.33,149018.0,51.8961,51.9053,51.8409,51.8409,149018.0
2019-11-21 13:05:00,56.33,56.37,56.32,56.32,81603.0,51.8409,51.8777,51.8317,51.8317,81603.0
2019-11-21 13:10:00,56.33,56.36,56.28,56.29,93662.0,51.8409,51.8685,51.7949,51.8041,93662.0
2019-11-21 13:15:00,56.29,56.31,56.27,56.3,53692.0,51.8041,51.8225,51.7857,51.8133,53692.0
2019-11-21 13:20:00,56.29,56.34,56.28,56.33,88020.0,51.8041,51.8501,51.7949,51.8409,88020.0
2019-11-21 13:25:00,56.34,56.34,56.27,56.27,70732.0,51.8501,51.8501,51.7857,51.7857,70732.0
2019-11-21 13:30:00,56.27,56.28,56.23,56.24,60228.0,51.7857,51.7949,51.7488,51.7581,60228.0
2019-11-21 13:35:00,56.24,56.26,56.2,56.26,82499.0,51.7581,51.7765,51.7212,51.7765,82499.0
2019-11-21 13:40:00,56.26,56.26,56.2,56.21,57554.0,51.7765,51.7765,51.7212,51.7304,57554.0
2019-11-21 13:45:00,56.21,56.25,56.2,56.22,81320.0,51.7304,51.7673,51.7212,51.7396,81320.0
2019-11-21 13:50:00,56.23,56.25,56.19,56.19,58146.0,51.7488,51.7673,51.712,51.712,58146.0
2019-11-21 13:55:00,56.2,56.23,56.19,56.23,21727.0,51.7212,51.7488,51.712,51.7488,21727.0
2019-11-21 14:00:00,56.23,56.26,56.22,56.24,88066.0,51.7488,51.7765,51.7396,51.7581,88066.0
2019-11-21 14:05:00,56.24,56.28,56.22,56.23,79195.0,51.7581,51.7949,51.7396,51.7488,79195.0
2019-11-21 14:10:00,56.23,56.25,56.22,56.24,33231.0,51.7488,51.7673,51.7396,51.7581,33231.0
2019-11-21 14:15:00,56.25,56.29,56.24,56.28,31929.0,51.7673,51.8041,51.7581,51.7949,31929.0
2019-11-21 14:20:00,56.28,56.31,56.28,56.31,41972.0,51.7949,51.8225,51.7949,51.8225,41972.0
2019-11-21 14:25:00,56.31,56.33,56.29,56.31,39422.0,51.8225,51.8409,51.8041,51.8225,39422.0
2019-11-21 14:30:00,56.32,56.32,56.28,56.32,53734.0,51.8317,51.8317,51.7949,51.8317,53734.0
2019-11-21 14:35:00,56.31,56.32,56.28,56.29,51595.0,51.8225,51.8317,51.7949,51.8041,51595.0
2019-11-21 14:40:00,56.29,56.3,56.27,56.3,43087.0,51.8041,51.8133,51.7857,51.8133,43087.0
2019-11-21 14:45:00,56.3,56.32,56.26,56.27,54947.0,51.8133,51.8317,51.7765,51.7857,54947.0
2019-11-21 14:50:00,56.27,56.28,56.24,56.28,67903.0,51.7857,51.7949,51.7581,51.7949,67903.0
2019-11-21 14:55:00,56.28,56.29,56.25,56.28,32934.0,51.7949,51.8041,51.7673,51.7949,32934.0
2019-11-21 15:00:00,56.28,56.29,56.27,56.29,78938.0,51.7949,51.8041,51.7857,51.8041,78938.0
2019-11-21 15:05:00,56.29,56.35,56.25,56.29,95859.0,51.8041,51.8593,51.7673,51.8041,95859.0
2019-11-21 15:10:00,56.29,56.3,56.26,56.27,43178.0,51.8041,51.8133,51.7765,51.7857,43178.0
2019-11-21 15:15:00,56.28,56.28,56.24,56.25,58377.0,51.7949,51.7949,51.7581,51.7673,58377.0
2019-11-21 15:20:00,56.24,56.28,56.23,56.28,52671.0,51.7581,51.7949,51.7488,51.7949,52671.0
2019-11-21 15:25:00,56.28,56.29,56.26,56.28,94000.0,51.7949,51.8041,51.7765,51.7949,94000.0
2019-11-21 15:30:00,56.28,56.35,56.27,56.3,122981.0,51.7949,51.8593,51.7857,51.8133,122981.0
2019-11-21 15:35:00,56.3,56.31,56.25,56.27,75823.0,51.8133,51.8225,51.7673,51.7857,75823.0
2019-11-21 15:40:00,56.27,56.28,56.24,56.28,77432.0,51.7857,51.7949,51.7581,51.7949,77432.0
2019-11-21 15:45:00,56.28,56.29,56.25,56.27,188855.0,51.7949,51.8041,51.7673,51.7857,188855.0
2019-11-21 15:50:00,56.26,56.27,56.12,56.16,262854.0,51.7765,51.7857,51.6476,51.6844,262854.0
2019-11-21 15:55:00,56.16,56.26,56.15,56.23,328007.0,51.6844,51.7765,51.6752,51.7488,328007.0
2019-11-22 09:30:00,56.42,56.78,56.29,56.76,210412.0,51.9237,52.255,51.8041,52.2366,210412.0
2019-11-22 09:35:00,56.76,57.06,56.72,56.9,377038.0,52.2366,52.5127,52.1998,52.3655,377038.0
2019-11-22 09:40:00,56.9,56.96,56.72,56.78,118238.0,52.3655,52.4207,52.1998,52.255,118238.0
2019-11-22 09:45:00,56.78,56.88,56.65,56.73,118794.0,52.255,52.347,52.1354,52.209,118794.0
2019-11-22 09:50:00,56.73,56.73,56.6,56.62,52586.0,52.209,52.209,52.0894,52.1078,52586.0
2019-11-22 09:55:00,56.62,56.7,56.61,56.64,41034.0,52.1078,52.1814,52.0986,52.1262,41034.0
2019-11-22 10:00:00,56.63,56.69,56.62,56.66,56626.0,52.117,52.1722,52.1078,52.1446,56626.0
2019-11-22 10:05:00,56.66,56.66,56.57,56.64,62518.0,52.1446,52.1446,52.0618,52.1262,62518.0
2019-11-22 10:10:00,56.63,56.66,56.57,56.66,52382.0,52.117,52.1446,52.0618,52.1446,52382.0
2019-11-22 10:15:00,56.65,56.68,56.6,56.6,152801.0,52.1354,52.163,52.0894,52.0894,152801.0
2019-11-22 10:20:00,56.6,56.62,56.51,56.56,51238.0,52.0894,52.1078,52.0065,52.0525,51238.0
2019-11-22 10:25:00,56.55,56.59,56.45,56.47,69071.0,52.0433,52.0802,51.9513,51.9697,69071.0
2019-11-22 10:30:00,56.46,56.53,56.44,56.49,98577.0,51.9605,52.0249,51.9421,51.9881,98577.0
2019-11-22 10:35:00,56.49,56.5,56.43,56.46,38116.0,51.9881,51.9973,51.9329,51.9605,38116.0
2019-11-22 10:40:00,56.45,56.49,56.43,56.45,58836.0,51.9513,51.9881,51.9329,51.9513,58836.0
2019-11-22 10:45:00,56.44,56.47,56.42,56.43,54667.0,51.9421,51.9697,51.9237,51.9329,54667.0
2019-11-22 10:50:00,56.42,56.43,56.36,56.4,50419.0,51.9237,51.9329,51.8685,51.9053,50419.0
2019-11-22 10:55:00,56.39,56.41,56.34,56.34,46889.0,51.8961,51.9145,51.8501,51.8501,46889.0
2019-11-22 11:00:00,56.33,56.37,56.27,56.31,61668.0,51.8409,51.8777,51.7857,51.8225,61668.0
2019-11-22 11:05:00,56.3,56.36,56.24,56.35,49356.0,51.8133,51.8685,51.7581,51.8593,49356.0
2019-11-22 11:10:00,56.36,56.37,56.32,56.34,33297.0,51.8685,51.8777,51.8317,51.8501,33297.0
2019-11-22 11:15:00,56.35,56.4,56.34,56.34,29527.0,51.8593,51.9053,51.8501,51.8501,29527.0
2019-11-22 11:20:00,56.34,56.39,56.33,56.39,33126.0,51.8501,51.8961,51.8409,51.8961,33126.0
2019-11-22 11:25:00,56.38,56.42,56.36,56.41,54619.0,51.8869,51.9237,51.8685,51.9145,54619.0
2019-11-22 11:30:00,56.41,56.41,56.35,56.37,35915.0,51.9145,51.9145,51.8593,51.8777,35915.0
2019-11-22 11:35:00,56.37,56.43,56.35,56.39,53385.0,51.8777,51.9329,51.8593,51.8961,53385.0
2019-11-22 11:40:00,56.43,56.43,56.38,56.41,33523.0,51.9329,51.9329,51.8869,51.9145,33523.0
2019-11-22 11:45:00,56.41,56.44,56.4,56.42,30384.0,51.9145,51.9421,51.9053,51.9237,30384.0
2019-11-22 11:50:00,56.42,56.47,56.41,56.43,58266.0,51.9237,51.9697,51.9145,51.9329,58266.0
2019-11-22 11:55:00,56.43,56.45,56.39,56.42,34195.0,51.9329,51.9513,51.8961,51.9237,34195.0
2019-11-22 12:00:00,56.43,56.43,56.4,56.43,28925.0,51.9329,51.9329,51.9053,51.9329,28925.0
2019-11-22 12:05:00,56.42,56.43,56.4,56.43,20228.0,51.9237,51.9329,51.9053,51.9329,20228.0
2019-11-22 12:10:00,56.42,56.44,56.42,56.44,32944.0,51.9237,51.9421,51.9237,51.9421,32944.0
2019-11-22 12:15:00,56.44,56.49,56.4,56.47,57671.0,51.9421,51.9881,51.9053,51.9697,57671.0
2019-11-22 12:20:00,56.48,56.5,56.46,56.48,32540.0,51.9789,51.9973,51.9605,51.9789,32540.0
2019-11-22 12:25:00,56.48,56.49,56.48,56.49,18369.0,51.9789,51.9881,51.9789,51.9881,18369.0
2019-11-22 12:30:00,56.49,56.5,56.45,56.48,37749.0,51.9881,51.9973,51.9513,51.9789,37749.0
2019-11-22 12:35:00,56.48,56.5,56.47,56.49,28813.0,51.9789,51.9973,51.9697,51.9881,28813.0
2019-11-22 12:40:00,56.5,56.5,56.49,56.5,36025.0,51.9973,51.9973,51.9881,51.9973,36025.0
2019-11-22 12:45:00,56.5,56.5,56.44,56.45,52874.0,51.9973,51.9973,51.9421,51.9513,52874.0
2019-11-22 12:50:00,56.45,56.47,56.42,56.42,58967.0,51.9513,51.9697,51.9237,51.9237,58967.0
2019-11-22 12:55:00,56.43,56.43,56.4,56.41,38895.0,51.9329,51.9329,51.9053,51.9145,38895.0
2019-11-22 13:00:00,56.41,56.42,56.39,56.41,49081.0,51.9145,51.9237,51.8961,51.9145,49081.0
2019-11-22 13:05:00,56.42,56.43,56.39,56.39,41575.0,51.9237,51.9329,51.8961,51.8961,41575.0
2019-11-22 13:10:00,56.39,56.4,56.38,56.4,42518.0,51.8961,51.9053,51.8869,51.9053,42518.0
2019-11-22 13:15:00,56.4,56.4,56.36,56.38,27182.0,51.9053,51.9053,51.8685,51.8869,27182.0
2019-11-22 13:20:00,56.39,56.4,56.38,56.4,17410.0,51.8961,51.9053,51.8869,51.9053,17410.0
2019-11-22 13:25:00,56.4,56.4,56.38,56.38,22637.0,51.9053,51.9053,51.8869,51.8869,22637.0
2019-11-22 13:30:00,56.38,56.39,56.36,56.36,25654.0,51.8869,51.8961,51.8685,51.8685,25654.0
2019-11-22 13:35:00,56.36,56.38,56.35,56.38,38395.0,51.8685,51.8869,51.8593,51.8869,38395.0
2019-11-22 13:40:00,56.38,56.4,56.37,56.4,34936.0,51.8869,51.9053,51.8777,51.9053,34936.0
2019-11-22 13:45:00,56.4,56.4,56.35,56.35,56280.0,51.9053,51.9053,51.8593,51.8593,56280.0
2019-11-22 13:50:00,56.35,56.35,56.31,56.33,46689.0,51.8593,51.8593,51.8225,51.8409,46689.0
2019-11-22 13:55:00,56.32,56.4,56.32,56.35,45347.0,51.8317,51.9053,51.8317,51.8593,45347.0
2019-11-22 14:00:00,56.36,56.37,56.33,56.36,49478.0,51.8685,51.8777,51.8409,51.8685,49478.0
2019-11-22 14:05:00,56.35,56.38,56.34,56.35,62124.0,51.8593,51.8869,51.8501,51.8593,62124.0
2019-11-22 14:10:00,56.35,56.35,56.32,56.35,29196.0,51.8593,51.8593,51.8317,51.8593,29196.0
2019-11-22 14:15:00,56.34,56.38,56.33,56.38,42774.0,51.8501,51.8869,51.8409,51.8869,42774.0
2019-11-22 14:20:00,56.38,56.4,56.35,56.37,64077.0,51.8869,51.9053,51.8593,51.8777,64077.0
2019-11-22 14:25:00,56.37,56.38,56.36,56.38,22237.0,51.8777,51.8869,51.8685,51.8869,22237.0
2019-11-22 14:30:00,56.37,56.4,56.37,56.39,41063.0,51.8777,51.9053,51.8777,51.8961,41063.0
2019-11-22 14:35:00,56.39,56.39,56.33,56.35,37917.0,51.8961,51.8961,51.8409,51.8593,37917.0
2019-11-22 14:40:00,56.35,56.37,56.33,56.35,33261.0,51.8593,51.8777,51.8409,51.8593,33261.0
2019-11-22 14:45:00,56.35,56.39,56.33,56.39,39273.0,51.8593,51.8961,51.8409,51.8961,39273.0
2019-11-22 14:50:00,56.39,56.4,56.37,56.37,31807.0,51.8961,51.9053,51.8777,51.8777,31807.0
2019-11-22 14:55:00,56.38,56.38,56.36,56.38,33806.0,51.8869,51.8869,51.8685,51.8869,33806.0
2019-11-22 15:00:00,56.38,56.4,56.33,56.34,40980.0,51.8869,51.9053,51.8409,51.8501,40980.0
2019-11-22 15:05:00,56.34,56.39,56.33,56.39,43122.0,51.8501,51.8961,51.8409,51.8961,43122.0
2019-11-22 15:10:00,56.39,56.39,56.36,56.37,26781.0,51.8961,51.8961,51.8685,51.8777,26781.0
2019-11-22 15:15:00,56.37,56.38,56.35,56.37,46563.0,51.8777,51.8869,51.8593,51.8777,46563.0
2019-11-22 15:20:00,56.38,56.38,56.35,56.36,32111.0,51.8869,51.8869,51.8593,51.8685,32111.0
2019-11-22 15:25:00,56.37,56.4,56.36,56.4,43986.0,51.8777,51.9053,51.8685,51.9053,43986.0
2019-11-22 15:30:00,56.4,56.4,56.37,56.38,56097.0,51.9053,51.9053,51.8777,51.8869,56097.0
2019-11-22 15:35:00,56.37,56.38,56.33,56.33,69709.0,51.8777,51.8869,51.8409,51.8409,69709.0
2019-11-22 15:40:00,56.33,56.36,56.31,56.36,65598.0,51.8409,51.8685,51.8225,51.8685,65598.0
2019-11-22 15:45:00,56.35,56.39,56.33,56.37,185017.0,51.8593,51.8961,51.8409,51.8777,185017.0
2019-11-22 15:50:00,56.36,56.37,56.31,56.33,190620.0,51.8685,51.8777,51.8225,51.8409,190620.0
2019-11-22 15:55:00,56.33,56.4,56.32,56.38,258822.0,51.8409,51.9053,51.8317,51.8869,258822.0
2019-11-25 09:30:00,56.46,56.64,56.28,56.53,222462.0,51.9605,52.1262,51.7949,52.0249,222462.0
2019-11-25 09:35:00,56.53,56.58,56.47,56.51,132094.0,52.0249,52.071,51.9697,52.0065,132094.0
2019-11-25 09:40:00,56.51,56.59,56.49,56.54,83324.0,52.0065,52.0802,51.9881,52.0341,83324.0
2019-11-25 09:45:00,56.55,56.62,56.52,56.61,137330.0,52.0433,52.1078,52.0157,52.0986,137330.0
2019-11-25 09:50:00,56.61,56.63,56.56,56.58,77487.0,52.0986,52.117,52.0525,52.071,77487.0
2019-11-25 09:55:00,56.58,56.6,56.49,56.51,110170.0,52.071,52.0894,51.9881,52.0065,110170.0
2019-11-25 10:00:00,56.51,56.55,56.47,56.5,115384.0,52.0065,52.0433,51.9697,51.9973,115384.0
2019-11-25 10:05:00,56.5,56.6,56.49,56.6,51656.0,51.9973,52.0894,51.9881,52.0894,51656.0
2019-11-25 10:10:00,56.6,56.61,56.55,56.6,64251.0,52.0894,52.0986,52.0433,52.0894,64251.0
2019-11-25 10:15:00,56.6,56.68,56.59,56.65,86236.0,52.0894,52.163,52.0802,52.1354,86236.0
2019-11-25 10:20:00,56.65,56.68,56.63,56.65,96740.0,52.1354,52.163,52.117,52.1354,96740.0
2019-11-25 10:25:00,56.65,56.66,56.6,56.63,78655.0,52.1354,52.1446,52.0894,52.117,78655.0
2019-11-25 10:30:00,56.64,56.66,56.6,56.62,80139.0,52.1262,52.1446,52.0894,52.1078,80139.0
2019-11-25 10:35:00,56.63,56.63,56.52,56.59,66239.0,52.117,52.117,52.0157,52.0802,66239.0
2019-11-25 10:40:00,56.59,56.59,56.54,56.59,50821.0,52.0802,52.0802,52.0341,52.0802,50821.0
2019-11-25 10:45:00,56.59,56.59,56.52,56.54,73270.0,52.0802,52.0802,52.0157,52.0341,73270.0
2019-11-25 10:50:00,56.54,56.57,56.5,56.55,45439.0,52.0341,52.0618,51.9973,52.0433,45439.0
2019-11-25 10:55:00,56.54,56.54,56.49,56.5,40936.0,52.0341,52.0341,51.9881,51.9973,40936.0
2019-11-25 11:00:00,56.5,56.59,56.49,56.57,49431.0,51.9973,52.0802,51.9881,52.0618,49431.0
2019-11-25 11:05:00,56.58,56.6,56.54,56.56,101113.0,52.071,52.0894,52.0341,52.0525,101113.0
2019-11-25 11:10:00,56.57,56.59,56.53,56.59,57417.0,52.0618,52.0802,52.0249,52.0802,57417.0
2019-11-25 11:15:00,56.59,56.59,56.56,56.56,47863.0,52.0802,52.0802,52.0525,52.0525,47863.0
2019-11-25 11:20:00,56.56,56.57,56.52,56.55,87584.0,52.0525,52.0618,52.0157,52.0433,87584.0
2019-11-25 11:25:00,56.56,56.62,56.55,56.59,65756.0,52.0525,52.1078,52.0433,52.0802,65756.0
2019-11-25 11:30:00,56.58,56.6,56.54,56.58,74140.0,52.071,52.0894,52.0341,52.071,74140.0
2019-11-25 11:35:00,56.57,56.61,56.55,56.59,38451.0,52.0618,52.0986,52.0433,52.0802,38451.0
2019-11-25 11:40:00,56.59,56.61,56.57,56.59,40264.0,52.0802,52.0986,52.0618,52.0802,40264.0
2019-11-25 11:45:00,56.59,56.6,56.54,56.59,50848.0,52.0802,52.0894,52.0341,52.0802,50848.0
2019-11-25 11:50:00,56.58,56.59,56.54,56.55,81919.0,52.071,52.0802,52.0341,52.0433,81919.0
2019-11-25 11:55:00,56.56,56.6,56.55,56.59,60397.0,52.0525,52.0894,52.0433,52.0802,60397.0
2019-11-25 12:00:00,56.58,56.6,56.57,56.59,35717.0,52.071,52.0894,52.0618,52.0802,35717.0
2019-11-25 12:05:00,56.59,56.61,56.55,56.59,49387.0,52.0802,52.0986,52.0433,52.0802,49387.0
2019-11-25 12:10:00,56.58,56.59,56.56,56.56,16877.0,52.071,52.0802,52.0525,52.0525,16877.0
2019-11-25 12:15:00,56.57,56.57,56.53,56.54,18121.0,52.0618,52.0618,52.0249,52.0341,18121.0
2019-11-25 12:20:00,56.54,56.55,56.53,56.55,20343.0,52.0341,52.0433,52.0249,52.0433,20343.0
2019-11-25 12:25:00,56.54,56.56,56.5,56.52,60096.0,52.0341,52.0525,51.9973,52.0157,60096.0
2019-11-25 12:30:00,56.52,56.55,56.5,56.53,17527.0,52.0157,52.0433,51.9973,52.0249,17527.0
2019-11-25 12:35:00,56.53,56.54,56.51,56.53,14921.0,52.0249,52.0341,52.0065,52.0249,14921.0
2019-11-25 12:40:00,56.53,56.53,56.52,56.52,18802.0,52.0249,52.0249,52.0157,52.0157,18802.0
2019-11-25 12:45:00,56.52,56.54,56.52,56.53,19884.0,52.0157,52.0341,52.0157,52.0249,19884.0
2019-11-25 12:50:00,56.52,56.53,56.49,56.51,25623.0,52.0157,52.0249,51.9881,52.0065,25623.0
2019-11-25 12:55:00,56.51,56.55,56.5,56.55,26379.0,52.0065,52.0433,51.9973,52.0433,26379.0
2019-11-25 13:00:00,56.55,56.55,56.5,56.5,66703.0,52.0433,52.0433,51.9973,51.9973,66703.0
2019-11-25 13:05:00,56.5,56.51,56.46,56.46,32469.0,51.9973,52.0065,51.9605,51.9605,32469.0
2019-11-25 13:10:00,56.47,56.49,56.45,56.47,54860.0,51.9697,51.9881,51.9513,51.9697,54860.0
2019-11-25 13:15:00,56.48,56.49,56.46,56.47,38809.0,51.9789,51.9881,51.9605,51.9697,38809.0
2019-11-25 13:20:00,56.46,56.5,56.46,56.5,73377.0,51.9605,51.9973,51.9605,51.9973,73377.0
2019-11-25 13:25:00,56.49,56.51,56.49,56.5,79373.0,51.9881,52.0065,51.9881,51.9973,79373.0
2019-11-25 13:30:00,56.49,56.51,56.48,56.5,60980.0,51.9881,52.0065,51.9789,51.9973,60980.0
2019-11-25 13:35:00,56.5,56.51,56.49,56.51,39359.0,51.9973,52.0065,51.9881,52.0065,39359.0
2019-11-25 13:40:00,56.51,56.53,56.5,56.52,40349.0,52.0065,52.0249,51.9973,52.0157,40349.0
2019-11-25 13:45:00,56.51,56.52,56.49,56.51,60402.0,52.0065,52.0157,51.9881,52.0065,60402.0
2019-11-25 13:50:00,56.52,56.53,56.5,56.5,44206.0,52.0157,52.0249,51.9973,51.9973,44206.0
2019-11-25 13:55:00,56.5,56.51,56.48,56.5,52664.0,51.9973,52.0065,51.9789,51.9973,52664.0
2019-11-25 14:00:00,56.5,56.5,56.48,56.49,29179.0,51.9973,51.9973,51.9789,51.9881,29179.0
2019-11-25 14:05:00,56.5,56.51,56.48,56.49,20798.0,51.9973,52.0065,51.9789,51.9881,20798.0
2019-11-25 14:10:00,56.49,56.51,56.48,56.5,27964.0,51.9881,52.0065,51.9789,51.9973,27964.0
2019-11-25 14:15:00,56.5,56.52,56.48,56.49,44764.0,51.9973,52.0157,51.9789,51.9881,44764.0
2019-11-25 14:20:00,56.5,56.51,56.48,56.49,35514.0,51.9973,52.0065,51.9789,51.9881,35514.0
2019-11-25 14:25:00,56.5,56.5,56.48,56.49,27262.0,51.9973,51.9973,51.9789,51.9881,27262.0
2019-11-25 14:30:00,56.5,56.51,56.49,56.49,56331.0,51.9973,52.0065,51.9881,51.9881,56331.0
2019-11-25 14:35:00,56.49,56.5,56.47,56.48,22729.0,51.9881,51.9973,51.9697,51.9789,22729.0
2019-11-25 14:40:00,56.48,56.5,56.47,56.49,21187.0,51.9789,51.9973,51.9697,51.9881,21187.0
2019-11-25 14:45:00,56.49,56.53,56.48,56.52,55610.0,51.9881,52.0249,51.9789,52.0157,55610.0
2019-11-25 14:50:00,56.52,56.53,56.5,56.53,38321.0,52.0157,52.0249,51.9973,52.0249,38321.0
2019-11-25 14:55:00,56.53,56.54,56.51,56.53,69518.0,52.0249,52.0341,52.0065,52.0249,69518.0
2019-11-25 15:00:00,56.53,56.53,56.51,56.53,36876.0,52.0249,52.0249,52.0065,52.0249,36876.0
2019-11-25 15:05:00,56.53,56.54,56.51,56.54,69783.0,52.0249,52.0341,52.0065,52.0341,69783.0
2019-11-25 15:10:00,56.53,56.57,56.51,56.55,71146.0,52.0249,52.0618,52.0065,52.0433,71146.0
2019-11-25 15:15:00,56.55,56.58,56.55,56.57,38809.0,52.0433,52.071,52.0433,52.0618,38809.0
2019-11-25 15:20:00,56.58,56.6,56.55,56.59,61350.0,52.071,52.0894,52.0433,52.0802,61350.0
2019-11-25 15:25:00,56.6,56.6,56.56,56.58,68828.0,52.0894,52.0894,52.0525,52.071,68828.0
2019-11-25 15:30:00,56.58,56.62,56.54,56.54,85503.0,52.071,52.1078,52.0341,52.0341,85503.0
2019-11-25 15:35:00,56.54,56.55,56.51,56.54,81321.0,52.0341,52.0433,52.0065,52.0341,81321.0
2019-11-25 15:40:00,56.54,56.56,56.53,56.53,72269.0,52.0341,52.0525,52.0249,52.0249,72269.0
2019-11-25 15:45:00,56.54,56.6,56.53,56.55,135338.0,52.0341,52.0894,52.0249,52.0433,135338.0
2019-11-25 15:50:00,56.55,56.58,56.53,56.57,247327.0,52.0433,52.071,52.0249,52.0618,247327.0
2019-11-25 15:55:00,56.56,56.58,56.52,56.55,405517.0,52.0525,52.071,52.0157,52.0433,405517.0
2019-11-26 09:30:00,56.75,56.85,56.66,56.75,198686.0,52.2274,52.3194,52.1446,52.2274,198686.0
2019-11-26 09:35:00,56.76,56.86,56.7,56.71,54759.0,52.2366,52.3286,52.1814,52.1906,54759.0
2019-11-26 09:40:00,56.71,56.71,56.59,56.63,63316.0,52.1906,52.1906,52.0802,52.117,63316.0
2019-11-26 09:45:00,56.63,56.65,56.55,56.63,48488.0,52.117,52.1354,52.0433,52.117,48488.0
2019-11-26 09:50:00,56.63,56.64,56.5,56.54,87448.0,52.117,52.1262,51.9973,52.0341,87448.0
2019-11-26 09:55:00,56.54,56.67,56.52,56.62,129955.0,52.0341,52.1538,52.0157,52.1078,129955.0
2019-11-26 10:00:00,56.62,56.68,56.61,56.61,76172.0,52.1078,52.163,52.0986,52.0986,76172.0
2019-11-26 10:05:00,56.62,56.62,56.58,56.6,56990.0,52.1078,52.1078,52.071,52.0894,56990.0
2019-11-26 10:10:00,56.61,56.61,56.41,56.43,167318.0,52.0986,52.0986,51.9145,51.9329,167318.0
2019-11-26 10:15:00,56.42,56.64,56.42,56.64,99157.0,51.9237,52.1262,51.9237,52.1262,99157.0
2019-11-26 10:20:00,56.63,56.66,56.58,56.65,64497.0,52.117,52.1446,52.071,52.1354,64497.0
2019-11-26 10:25:00,56.65,56.68,56.57,56.57,85587.0,52.1354,52.163,52.0618,52.0618,85587.0
2019-11-26 10:30:00,56.57,56.65,56.52,56.6,131528.0,52.0618,52.1354,52.0157,52.0894,131528.0
2019-11-26 10:35:00,56.61,56.62,56.58,56.61,22726.0,52.0986,52.1078,52.071,52.0986,22726.0
2019-11-26 10:40:00,56.62,56.62,56.58,56.6,27881.0,52.1078,52.1078,52.071,52.0894,27881.0
2019-11-26 10:45:00,56.6,56.61,56.55,56.55,39527.0,52.0894,52.0986,52.0433,52.0433,39527.0
2019-11-26 10:50:00,56.56,56.59,56.55,56.59,42716.0,52.0525,52.0802,52.0433,52.0802,42716.0
2019-11-26 10:55:00,56.59,56.61,56.56,56.61,45707.0,52.0802,52.0986,52.0525,52.0986,45707.0
2019-11-26 11:00:00,56.6,56.61,56.53,56.55,46285.0,52.0894,52.0986,52.0249,52.0433,46285.0
2019-11-26 11:05:00,56.55,56.6,56.54,56.58,27706.0,52.0433,52.0894,52.0341,52.071,27706.0
2019-11-26 11:10:00,56.59,56.61,56.58,56.6,51978.0,52.0802,52.0986,52.071,52.0894,51978.0
2019-11-26 11:15:00,56.6,56.61,56.58,56.59,27731.0,52.0894,52.0986,52.071,52.0802,27731.0
2019-11-26 11:20:00,56.59,56.61,56.58,56.6,34592.0,52.0802,52.0986,52.071,52.0894,34592.0
2019-11-26 11:25:00,56.59,56.6,56.55,56.59,26493.0,52.0802,52.0894,52.0433,52.0802,26493.0
2019-11-26 11:30:00,56.6,56.6,56.55,56.56,24447.0,52.0894,52.0894,52.0433,52.0525,24447.0
2019-11-26 11:35:00,56.57,56.61,56.53,56.6,99264.0,52.0618,52.0986,52.0249,52.0894,99264.0
2019-11-26 11:40:00,56.6,56.6,56.55,56.57,41827.0,52.0894,52.0894,52.0433,52.0618,41827.0
2019-11-26 11:45:00,56.57,56.6,56.55,56.57,29310.0,52.0618,52.0894,52.0433,52.0618,29310.0
2019-11-26 11:50:00,56.57,56.58,56.54,56.57,52272.0,52.0618,52.071,52.0341,52.0618,52272.0
2019-11-26 11:55:00,56.57,56.58,56.56,56.58,73782.0,52.0618,52.071,52.0525,52.071,73782.0
2019-11-26 12:00:00,56.58,56.59,56.57,56.58,33948.0,52.071,52.0802,52.0618,52.071,33948.0
2019-11-26 12:05:00,56.58,56.6,56.57,56.6,72681.0,52.071,52.0894,52.0618,52.0894,72681.0
2019-11-26 12:10:00,56.6,56.64,56.59,56.64,54872.0,52.0894,52.1262,52.0802,52.1262,54872.0
2019-11-26 12:15:00,56.64,56.65,56.61,56.62,39173.0,52.1262,52.1354,52.0986,52.1078,39173.0
2019-11-26 12:20:00,56.62,56.62,56.61,56.61,16567.0,52.1078,52.1078,52.0986,52.0986,16567.0
2019-11-26 12:25:00,56.62,56.63,56.61,56.61,43755.0,52.1078,52.117,52.0986,52.0986,43755.0
2019-11-26 12:30:00,56.62,56.66,56.61,56.63,33608.0,52.1078,52.1446,52.0986,52.117,33608.0
2019-11-26 12:35:00,56.62,56.66,56.62,56.63,38768.0,52.1078,52.1446,52.1078,52.117,38768.0
2019-11-26 12:40:00,56.63,56.64,56.6,56.61,27993.0,52.117,52.1262,52.0894,52.0986,27993.0
2019-11-26 12:45:00,56.61,56.62,56.59,56.59,27060.0,52.0986,52.1078,52.0802,52.0802,27060.0
2019-11-26 12:50:00,56.59,56.63,56.59,56.62,28054.0,52.0802,52.117,52.0802,52.1078,28054.0
2019-11-26 12:55:00,56.63,56.66,56.63,56.66,24903.0,52.117,52.1446,52.117,52.1446,24903.0
2019-11-26 13:00:00,56.66,56.68,56.66,56.66,17092.0,52.1446,52.163,52.1446,52.1446,17092.0
2019-11-26 13:05:00,56.66,56.67,56.64,56.67,18663.0,52.1446,52.1538,52.1262,52.1538,18663.0
2019-11-26 13:10:00,56.66,56.68,56.65,56.68,18107.0,52.1446,52.163,52.1354,52.163,18107.0
2019-11-26 13:15:00,56.67,56.7,56.67,56.7,15335.0,52.1538,52.1814,52.1538,52.1814,15335.0
2019-11-26 13:20:00,56.69,56.71,56.67,56.67,31240.0,52.1722,52.1906,52.1538,52.1538,31240.0
2019-11-26 13:25:00,56.67,56.67,56.65,56.67,30432.0,52.1538,52.1538,52.1354,52.1538,30432.0
2019-11-26 13:30:00,56.66,56.68,56.63,56.63,39672.0,52.1446,52.163,52.117,52.117,39672.0
2019-11-26 13:35:00,56.64,56.66,56.62,56.63,22904.0,52.1262,52.1446,52.1078,52.117,22904.0
2019-11-26 13:40:00,56.62,56.64,56.61,56.63,27009.0,52.1078,52.1262,52.0986,52.117,27009.0
2019-11-26 13:45:00,56.62,56.62,56.59,56.59,17495.0,52.1078,52.1078,52.0802,52.0802,17495.0
2019-11-26 13:50:00,56.6,56.6,56.58,56.58,22987.0,52.0894,52.0894,52.071,52.071,22987.0
2019-11-26 13:55:00,56.58,56.61,56.58,56.59,46878.0,52.071,52.0986,52.071,52.0802,46878.0
2019-11-26 14:00:00,56.59,56.61,56.58,56.6,32649.0,52.0802,52.0986,52.071,52.0894,32649.0
2019-11-26 14:05:00,56.6,56.62,56.59,56.62,23334.0,52.0894,52.1078,52.0802,52.1078,23334.0
2019-11-26 14:10:00,56.61,56.63,56.6,56.63,31539.0,52.0986,52.117,52.0894,52.117,31539.0
2019-11-26 14:15:00,56.63,56.65,56.62,56.63,18826.0,52.117,52.1354,52.1078,52.117,18826.0
2019-11-26 14:20:00,56.63,56.63,56.59,56.61,23322.0,52.117,52.117,52.0802,52.0986,23322.0
2019-11-26 14:25:00,56.61,56.61,56.58,56.6,18558.0,52.0986,52.0986,52.071,52.0894,18558.0
2019-11-26 14:30:00,56.6,56.6,56.55,56.55,43467.0,52.0894,52.0894,52.0433,52.0433,43467.0
2019-11-26 14:35:00,56.55,56.57,56.53,56.57,47706.0,52.0433,52.0618,52.0249,52.0618,47706.0
2019-11-26 14:40:00,56.56,56.57,56.55,56.57,59510.0,52.0525,52.0618,52.0433,52.0618,59510.0
2019-11-26 14:45:00,56.56,56.6,56.55,56.6,33280.0,52.0525,52.0894,52.0433,52.0894,33280.0
2019-11-26 14:50:00,56.6,56.63,56.59,56.63,31765.0,52.0894,52.117,52.0802,52.117,31765.0
2019-11-26 14:55:00,56.63,56.65,56.63,56.63,31711.0,52.117,52.1354,52.117,52.117,31711.0
2019-11-26 15:00:00,56.64,56.65,56.61,56.65,33319.0,52.1262,52.1354,52.0986,52.1354,33319.0
2019-11-26 15:05:00,56.65,56.66,56.6,56.61,52535.0,52.1354,52.1446,52.0894,52.0986,52535.0
2019-11-26 15:10:00,56.6,56.62,56.59,56.61,53857.0,52.0894,52.1078,52.0802,52.0986,53857.0
2019-11-26 15:15:00,56.61,56.63,56.6,56.62,35144.0,52.0986,52.117,52.0894,52.1078,35144.0
2019-11-26 15:20:00,56.63,56.63,56.59,56.59,50456.0,52.117,52.117,52.0802,52.0802,50456.0
2019-11-26 15:25:00,56.6,56.64,56.59,56.63,65678.0,52.0894,52.1262,52.0802,52.117,65678.0
2019-11-26 15:30:00,56.63,56.65,56.63,56.65,60014.0,52.117,52.1354,52.117,52.1354,60014.0
2019-11-26 15:35:00,56.65,56.65,56.63,56.64,81483.0,52.1354,52.1354,52.117,52.1262,81483.0
2019-11-26 15:40:00,56.64,56.66,56.63,56.65,184236.0,52.1262,52.1446,52.117,52.1354,184236.0
2019-11-26 15:45:00,56.65,56.66,56.63,56.65,174871.0,52.1354,52.1446,52.117,52.1354,174871.0
2019-11-26 15:50:00,56.64,56.65,56.6,56.62,270827.0,52.1262,52.1354,52.0894,52.1078,270827.0
2019-11-26 15:55:00,56.62,56.64,56.51,56.51,1057242.0,52.1078,52.1262,52.0065,52.0065,1057242.0
2019-11-27 09:30:00,56.9,56.91,56.7,56.84,175094.0,52.3655,52.3747,52.1814,52.3102,175094.0
2019-11-27 09:35:00,56.85,56.89,56.66,56.67,133327.0,52.3194,52.3563,52.1446,52.1538,133327.0
2019-11-27 09:40:00,56.66,56.74,56.62,56.71,64792.0,52.1446,52.2182,52.1078,52.1906,64792.0
2019-11-27 09:45:00,56.71,56.77,56.6,56.62,54158.0,52.1906,52.2458,52.0894,52.1078,54158.0
2019-11-27 09:50:00,56.62,56.62,56.5,56.54,98265.0,52.1078,52.1078,51.9973,52.0341,98265.0
2019-11-27 09:55:00,56.54,56.55,56.49,56.53,38412.0,52.0341,52.0433,51.9881,52.0249,38412.0
2019-11-27 10:00:00,56.53,56.54,56.47,56.52,56463.0,52.0249,52.0341,51.9697,52.0157,56463.0
2019-11-27 10:05:00,56.52,56.53,56.41,56.42,31199.0,52.0157,52.0249,51.9145,51.9237,31199.0
2019-11-27 10:10:00,56.42,56.49,56.38,56.48,81273.0,51.9237,51.9881,51.8869,51.9789,81273.0
2019-11-27 10:15:00,56.48,56.55,56.46,56.52,46897.0,51.9789,52.0433,51.9605,52.0157,46897.0
2019-11-27 10:20:00,56.52,56.53,56.48,56.48,81464.0,52.0157,52.0249,51.9789,51.9789,81464.0
2019-11-27 10:25:00,56.48,56.54,56.47,56.53,98590.0,51.9789,52.0341,51.9697,52.0249,98590.0
2019-11-27 10:30:00,56.53,56.59,56.5,56.55,75881.0,52.0249,52.0802,51.9973,52.0433,75881.0
2019-11-27 10:35:00,56.55,56.6,56.45,56.47,53664.0,52.0433,52.0894,51.9513,51.9697,53664.0
2019-11-27 10:40:00,56.48,56.48,56.42,56.46,56318.0,51.9789,51.9789,51.9237,51.9605,56318.0
2019-11-27 10:45:00,56.47,56.48,56.45,56.46,39719.0,51.9697,51.9789,51.9513,51.9605,39719.0
2019-11-27 10:50:00,56.45,56.5,56.43,56.49,58283.0,51.9513,51.9973,51.9329,51.9881,58283.0
2019-11-27 10:55:00,56.5,56.5,56.44,56.47,73291.0,51.9973,51.9973,51.9421,51.9697,73291.0
2019-11-27 11:00:00,56.46,56.49,56.46,56.49,53107.0,51.9605,51.9881,51.9605,51.9881,53107.0
2019-11-27 11:05:00,56.48,56.51,56.47,56.5,57498.0,51.9789,52.0065,51.9697,51.9973,57498.0
2019-11-27 11:10:00,56.5,56.55,56.5,56.54,45851.0,51.9973,52.0433,51.9973,52.0341,45851.0
2019-11-27 11:15:00,56.55,56.59,56.54,56.56,47412.0,52.0433,52.0802,52.0341,52.0525,47412.0
2019-11-27 11:20:00,56.56,56.6,56.55,56.58,52007.0,52.0525,52.0894,52.0433,52.071,52007.0
2019-11-27 11:25:00,56.57,56.61,56.55,56.59,52263.0,52.0618,52.0986,52.0433,52.0802,52263.0
2019-11-27 11:30:00,56.59,56.6,56.57,56.57,29278.0,52.0802,52.0894,52.0618,52.0618,29278.0
2019-11-27 11:35:00,56.57,56.57,56.55,56.56,33753.0,52.0618,52.0618,52.0433,52.0525,33753.0
2019-11-27 11:40:00,56.57,56.59,56.55,56.57,65062.0,52.0618,52.0802,52.0433,52.0618,65062.0
2019-11-27 11:45:00,56.58,56.6,56.57,56.57,38033.0,52.071,52.0894,52.0618,52.0618,38033.0
2019-11-27 11:50:00,56.58,56.59,56.53,56.55,35907.0,52.071,52.0802,52.0249,52.0433,35907.0
2019-11-27 11:55:00,56.54,56.54,56.5,56.5,52247.0,52.0341,52.0341,51.9973,51.9973,52247.0
2019-11-27 12:00:00,56.51,56.52,56.48,56.5,37075.0,52.0065,52.0157,51.9789,51.9973,37075.0
2019-11-27 12:05:00,56.5,56.53,56.49,56.53,37829.0,51.9973,52.0249,51.9881,52.0249,37829.0
2019-11-27 12:10:00,56.52,56.52,56.49,56.49,59397.0,52.0157,52.0157,51.9881,51.9881,59397.0
2019-11-27 12:15:00,56.49,56.5,56.45,56.46,55758.0,51.9881,51.9973,51.9513,51.9605,55758.0
2019-11-27 12:20:00,56.47,56.5,56.45,56.5,48305.0,51.9697,51.9973,51.9513,51.9973,48305.0
2019-11-27 12:25:00,56.49,56.5,56.48,56.5,12909.0,51.9881,51.9973,51.9789,51.9973,12909.0
2019-11-27 12:30:00,56.5,56.5,56.47,56.47,37467.0,51.9973,51.9973,51.9697,51.9697,37467.0
2019-11-27 12:35:00,56.48,56.5,56.47,56.49,34290.0,51.9789,51.9973,51.9697,51.9881,34290.0
2019-11-27 12:40:00,56.49,56.49,56.46,56.47,32450.0,51.9881,51.9881,51.9605,51.9697,32450.0
2019-11-27 12:45:00,56.47,56.48,56.47,56.48,5678.0,51.9697,51.9789,51.9697,51.9789,5678.0
2019-11-27 12:50:00,56.48,56.5,56.47,56.48,63754.0,51.9789,51.9973,51.9697,51.9789,63754.0
2019-11-27 12:55:00,56.48,56.49,56.46,56.46,23055.0,51.9789,51.9881,51.9605,51.9605,23055.0
2019-11-27 13:00:00,56.47,56.48,56.45,56.47,36833.0,51.9697,51.9789,51.9513,51.9697,36833.0
2019-11-27 13:05:00,56.48,56.5,56.47,56.48,47370.0,51.9789,51.9973,51.9697,51.9789,47370.0
2019-11-27 13:10:00,56.48,56.5,56.45,56.48,60255.0,51.9789,51.9973,51.9513,51.9789,60255.0
2019-11-27 13:15:00,56.48,56.49,56.46,56.48,55155.0,51.9789,51.9881,51.9605,51.9789,55155.0
2019-11-27 13:20:00,56.48,56.49,56.45,56.48,46884.0,51.9789,51.9881,51.9513,51.9789,46884.0
2019-11-27 13:25:00,56.48,56.49,56.42,56.43,69177.0,51.9789,51.9881,51.9237,51.9329,69177.0
2019-11-27 13:30:00,56.43,56.45,56.42,56.44,46678.0,51.9329,51.9513,51.9237,51.9421,46678.0
2019-11-27 13:35:00,56.44,56.48,56.43,56.47,50670.0,51.9421,51.9789,51.9329,51.9697,50670.0
2019-11-27 13:40:00,56.46,56.47,56.45,56.45,26654.0,51.9605,51.9697,51.9513,51.9513,26654.0
2019-11-27 13:45:00,56.46,56.47,56.44,56.47,43155.0,51.9605,51.9697,51.9421,51.9697,43155.0
2019-11-27 13:50:00,56.47,56.49,56.45,56.46,66880.0,51.9697,51.9881,51.9513,51.9605,66880.0
2019-11-27 13:55:00,56.46,56.46,56.43,56.44,44823.0,51.9605,51.9605,51.9329,51.9421,44823.0
2019-11-27 14:00:00,56.44,56.47,56.43,56.47,36034.0,51.9421,51.9697,51.9329,51.9697,36034.0
2019-11-27 14:05:00,56.47,56.49,56.46,56.48,21284.0,51.9697,51.9881,51.9605,51.9789,21284.0
2019-11-27 14:10:00,56.49,56.51,56.48,56.5,17940.0,51.9881,52.0065,51.9789,51.9973,17940.0
2019-11-27 14:15:00,56.49,56.52,56.49,56.52,26302.0,51.9881,52.0157,51.9881,52.0157,26302.0
2019-11-27 14:20:00,56.52,56.54,56.52,56.54,25184.0,52.0157,52.0341,52.0157,52.0341,25184.0
2019-11-27 14:25:00,56.53,56.57,56.53,56.57,24145.0,52.0249,52.0618,52.0249,52.0618,24145.0
2019-11-27 14:30:00,56.57,56.57,56.55,56.57,19567.0,52.0618,52.0618,52.0433,52.0618,19567.0
2019-11-27 14:35:00,56.57,56.57,56.55,56.56,30850.0,52.0618,52.0618,52.0433,52.0525,30850.0
2019-11-27 14:40:00,56.56,56.56,56.53,56.56,41000.0,52.0525,52.0525,52.0249,52.0525,41000.0
2019-11-27 14:45:00,56.56,56.56,56.55,56.55,13152.0,52.0525,52.0525,52.0433,52.0433,13152.0
2019-11-27 14:50:00,56.55,56.56,56.54,56.54,43022.0,52.0433,52.0525,52.0341,52.0341,43022.0
2019-11-27 14:55:00,56.54,56.58,56.53,56.58,56436.0,52.0341,52.071,52.0249,52.071,56436.0
2019-11-27 15:00:00,56.58,56.62,56.57,56.61,43060.0,52.071,52.1078,52.0618,52.0986,43060.0
2019-11-27 15:05:00,56.61,56.63,56.6,56.62,27606.0,52.0986,52.117,52.0894,52.1078,27606.0
2019-11-27 15:10:00,56.62,56.65,56.61,56.64,40337.0,52.1078,52.1354,52.0986,52.1262,40337.0
2019-11-27 15:15:00,56.64,56.65,56.62,56.64,42218.0,52.1262,52.1354,52.1078,52.1262,42218.0
2019-11-27 15:20:00,56.64,56.66,56.61,56.61,38351.0,52.1262,52.1446,52.0986,52.0986,38351.0
2019-11-27 15:25:00,56.62,56.62,56.6,56.62,17103.0,52.1078,52.1078,52.0894,52.1078,17103.0
2019-11-27 15:30:00,56.62,56.64,56.6,56.63,51931.0,52.1078,52.1262,52.0894,52.117,51931.0
2019-11-27 15:35:00,56.63,56.68,56.62,56.66,75884.0,52.117,52.163,52.1078,52.1446,75884.0
2019-11-27 15:40:00,56.66,56.69,56.65,56.67,85809.0,52.1446,52.1722,52.1354,52.1538,85809.0
2019-11-27 15:45:00,56.67,56.67,56.65,56.66,66485.0,52.1538,52.1538,52.1354,52.1446,66485.0
2019-11-27 15:50:00,56.65,56.66,56.62,56.65,167527.0,52.1354,52.1446,52.1078,52.1354,167527.0
2019-11-27 15:55:00,56.65,56.65,56.59,56.61,560050.0,52.1354,52.1354,52.0802,52.0986,560050.0
2019-11-29 09:30:00,56.33,56.49,56.09,56.3,208913.0,51.8409,51.9881,51.62,51.8133,208913.0
2019-11-29 09:35:00,56.29,56.35,56.22,56.27,85740.0,51.8041,51.8593,51.7396,51.7857,85740.0
2019-11-29 09:40:00,56.26,56.29,56.16,56.17,72386.0,51.7765,51.8041,51.6844,51.6936,72386.0
2019-11-29 09:45:00,56.17,56.26,56.14,56.25,102735.0,51.6936,51.7765,51.666,51.7673,102735.0
2019-11-29 09:50:00,56.25,56.3,56.24,56.24,56411.0,51.7673,51.8133,51.7581,51.7581,56411.0
2019-11-29 09:55:00,56.23,56.36,56.21,56.33,70429.0,51.7488,51.8685,51.7304,51.8409,70429.0
2019-11-29 10:00:00,56.34,56.34,56.25,56.26,78174.0,51.8501,51.8501,51.7673,51.7765,78174.0
2019-11-29 10:05:00,56.26,56.28,56.22,56.26,59556.0,51.7765,51.7949,51.7396,51.7765,59556.0
2019-11-29 10:10:00,56.26,56.33,56.25,56.31,99840.0,51.7765,51.8409,51.7673,51.8225,99840.0
2019-11-29 10:15:00,56.31,56.41,56.31,56.34,63732.0,51.8225,51.9145,51.8225,51.8501,63732.0
2019-11-29 10:20:00,56.34,56.44,56.32,56.36,109261.0,51.8501,51.9421,51.8317,51.8685,109261.0
2019-11-29 10:25:00,56.35,56.41,56.34,56.38,53363.0,51.8593,51.9145,51.8501,51.8869,53363.0
2019-11-29 10:30:00,56.39,56.4,56.35,56.38,56189.0,51.8961,51.9053,51.8593,51.8869,56189.0
2019-11-29 10:35:00,56.38,56.43,56.37,56.42,56299.0,51.8869,51.9329,51.8777,51.9237,56299.0
2019-11-29 10:40:00,56.42,56.42,56.38,56.39,37362.0,51.9237,51.9237,51.8869,51.8961,37362.0
2019-11-29 10:45:00,56.39,56.39,56.37,56.38,60399.0,51.8961,51.8961,51.8777,51.8869,60399.0
2019-11-29 10:50:00,56.37,56.38,56.36,56.37,52862.0,51.8777,51.8869,51.8685,51.8777,52862.0
2019-11-29 10:55:00,56.36,56.38,56.35,56.36,85733.0,51.8685,51.8869,51.8593,51.8685,85733.0
2019-11-29 11:00:00,56.36,56.39,56.36,56.36,83053.0,51.8685,51.8961,51.8685,51.8685,83053.0
2019-11-29 11:05:00,56.36,56.37,56.35,56.35,39350.0,51.8685,51.8777,51.8593,51.8593,39350.0
2019-11-29 11:10:00,56.35,56.36,56.33,56.34,76404.0,51.8593,51.8685,51.8409,51.8501,76404.0
2019-11-29 11:15:00,56.35,56.35,56.33,56.34,51825.0,51.8593,51.8593,51.8409,51.8501,51825.0
2019-11-29 11:20:00,56.34,56.35,56.31,56.35,133212.0,51.8501,51.8593,51.8225,51.8593,133212.0
2019-11-29 11:25:00,56.35,56.35,56.31,56.32,61763.0,51.8593,51.8593,51.8225,51.8317,61763.0
2019-11-29 11:30:00,56.32,56.32,56.27,56.27,87751.0,51.8317,51.8317,51.7857,51.7857,87751.0
2019-11-29 11:35:00,56.27,56.33,56.25,56.33,77483.0,51.7857,51.8409,51.7673,51.8409,77483.0
2019-11-29 11:40:00,56.33,56.33,56.28,56.28,35014.0,51.8409,51.8409,51.7949,51.7949,35014.0
2019-11-29 11:45:00,56.28,56.31,56.27,56.28,52110.0,51.7949,51.8225,51.7857,51.7949,52110.0
2019-11-29 11:50:00,56.28,56.3,56.25,56.3,76046.0,51.7949,51.8133,51.7673,51.8133,76046.0
2019-11-29 11:55:00,56.29,56.3,56.26,56.3,52436.0,51.8041,51.8133,51.7765,51.8133,52436.0
2019-11-29 12:00:00,56.3,56.31,56.27,56.3,50024.0,51.8133,51.8225,51.7857,51.8133,50024.0
2019-11-29 12:05:00,56.3,56.32,56.27,56.29,51144.0,51.8133,51.8317,51.7857,51.8041,51144.0
2019-11-29 12:10:00,56.28,56.29,56.26,56.26,22129.0,51.7949,51.8041,51.7765,51.7765,22129.0
2019-11-29 12:15:00,56.26,56.28,56.21,56.22,95655.0,51.7765,51.7949,51.7304,51.7396,95655.0
2019-11-29 12:20:00,56.22,56.24,56.21,56.23,61735.0,51.7396,51.7581,51.7304,51.7488,61735.0
2019-11-29 12:25:00,56.23,56.23,56.2,56.2,36189.0,51.7488,51.7488,51.7212,51.7212,36189.0
2019-11-29 12:30:00,56.2,56.21,56.18,56.21,99698.0,51.7212,51.7304,51.7028,51.7304,99698.0
2019-11-29 12:35:00,56.21,56.23,56.18,56.18,109263.0,51.7304,51.7488,51.7028,51.7028,109263.0
2019-11-29 12:40:00,56.18,56.2,56.16,56.18,92321.0,51.7028,51.7212,51.6844,51.7028,92321.0
2019-11-29 12:45:00,56.18,56.18,56.13,56.13,116379.0,51.7028,51.7028,51.6568,51.6568,116379.0
2019-11-29 12:50:00,56.12,56.15,56.11,56.14,260164.0,51.6476,51.6752,51.6384,51.666,260164.0
2019-11-29 12:55:00,56.14,56.18,56.1,56.15,446776.0,51.666,51.7028,51.6292,51.6752,446776.0
2019-12-02 09:30:00,56.23,56.46,56.2,56.33,251529.0,51.7488,51.9605,51.7212,51.8409,251529.0
2019-12-02 09:35:00,56.33,56.34,56.11,56.14,168771.0,51.8409,51.8501,51.6384,51.666,168771.0
2019-12-02 09:40:00,56.14,56.21,56.08,56.14,139497.0,51.666,51.7304,51.6108,51.666,139497.0
2019-12-02 09:45:00,56.15,56.19,56.13,56.18,94584.0,51.6752,51.712,51.6568,51.7028,94584.0
2019-12-02 09:50:00,56.18,56.18,56.03,56.04,96794.0,51.7028,51.7028,51.5648,51.574,96794.0
2019-12-02 09:55:00,56.03,56.06,55.92,55.93,120057.0,51.5648,51.5924,51.4636,51.4728,120057.0
2019-12-02 10:00:00,55.92,55.92,55.77,55.78,159831.0,51.4636,51.4636,51.3255,51.3347,159831.0
2019-12-02 10:05:00,55.78,55.79,55.69,55.77,111147.0,51.3347,51.3439,51.2519,51.3255,111147.0
2019-12-02 10:10:00,55.78,55.9,55.77,55.87,82272.0,51.3347,51.4451,51.3255,51.4175,82272.0
2019-12-02 10:15:00,55.87,55.88,55.76,55.77,92454.0,51.4175,51.4267,51.3163,51.3255,92454.0
2019-12-02 10:20:00,55.78,55.78,55.61,55.62,144345.0,51.3347,51.3347,51.1783,51.1875,144345.0
2019-12-02 10:25:00,55.62,55.65,55.58,55.61,167235.0,51.1875,51.2151,51.1506,51.1783,167235.0
2019-12-02 10:30:00,55.6,55.63,55.54,55.62,181771.0,51.1691,51.1967,51.1138,51.1875,181771.0
2019-12-02 10:35:00,55.61,55.62,55.48,55.61,165204.0,51.1783,51.1875,51.0586,51.1783,165204.0
2019-12-02 10:40:00,55.61,55.73,55.61,55.7,79847.0,51.1783,51.2887,51.1783,51.2611,79847.0
2019-12-02 10:45:00,55.69,55.7,55.61,55.61,74034.0,51.2519,51.2611,51.1783,51.1783,74034.0
2019-12-02 10:50:00,55.62,55.65,55.58,55.65,78066.0,51.1875,51.2151,51.1506,51.2151,78066.0
2019-12-02 10:55:00,55.64,55.72,55.64,55.67,92117.0,51.2059,51.2795,51.2059,51.2335,92117.0
2019-12-02 11:00:00,55.68,55.7,55.58,55.58,138848.0,51.2427,51.2611,51.1506,51.1506,138848.0
2019-12-02 11:05:00,55.58,55.6,55.54,55.57,116076.0,51.1506,51.1691,51.1138,51.1414,116076.0
2019-12-02 11:10:00,55.57,55.58,55.5,55.52,89371.0,51.1414,51.1506,51.077,51.0954,89371.0
2019-12-02 11:15:00,55.53,55.62,55.49,55.62,73417.0,51.1046,51.1875,51.0678,51.1875,73417.0
2019-12-02 11:20:00,55.62,55.7,55.62,55.68,89880.0,51.1875,51.2611,51.1875,51.2427,89880.0
2019-12-02 11:25:00,55.68,55.69,55.63,55.64,67890.0,51.2427,51.2519,51.1967,51.2059,67890.0
2019-12-02 11:30:00,55.63,55.64,55.51,55.53,84359.0,51.1967,51.2059,51.0862,51.1046,84359.0
2019-12-02 11:35:00,55.54,55.63,55.53,55.62,71339.0,51.1138,51.1967,51.1046,51.1875,71339.0
2019-12-02 11:40:00,55.62,55.65,55.57,55.59,119291.0,51.1875,51.2151,51.1414,51.1599,119291.0
2019-12-02 11:45:00,55.59,55.62,55.58,55.61,74942.0,51.1599,51.1875,51.1506,51.1783,74942.0
2019-12-02 11:50:00,55.62,55.67,55.61,55.63,183409.0,51.1875,51.2335,51.1783,51.1967,183409.0
2019-12-02 11:55:00,55.63,55.66,55.62,55.63,112290.0,51.1967,51.2243,51.1875,51.1967,112290.0
2019-12-02 12:00:00,55.64,55.69,55.62,55.68,82721.0,51.2059,51.2519,51.1875,51.2427,82721.0
2019-12-02 12:05:00,55.68,55.7,55.63,55.68,122303.0,51.2427,51.2611,51.1967,51.2427,122303.0
2019-12-02 12:10:00,55.68,55.69,55.65,55.66,69379.0,51.2427,51.2519,51.2151,51.2243,69379.0
2019-12-02 12:15:00,55.66,55.67,55.63,55.63,77345.0,51.2243,51.2335,51.1967,51.1967,77345.0
2019-12-02 12:20:00,55.63,55.65,55.62,55.65,63923.0,51.1967,51.2151,51.1875,51.2151,63923.0
2019-12-02 12:25:00,55.64,55.7,55.53,55.6,226153.0,51.2059,51.2611,51.1046,51.1691,226153.0
2019-12-02 12:30:00,55.6,55.6,55.54,55.57,96654.0,51.1691,51.1691,51.1138,51.1414,96654.0
2019-12-02 12:35:00,55.57,55.59,55.53,55.54,43421.0,51.1414,51.1599,51.1046,51.1138,43421.0
2019-12-02 12:40:00,55.54,55.55,55.5,55.55,64864.0,51.1138,51.123,51.077,51.123,64864.0
2019-12-02 12:45:00,55.55,55.57,55.52,55.53,48008.0,51.123,51.1414,51.0954,51.1046,48008.0
2019-12-02 12:50:00,55.52,55.54,55.48,55.51,89416.0,51.0954,51.1138,51.0586,51.0862,89416.0
2019-12-02 12:55:00,55.51,55.52,55.49,55.51,51399.0,51.0862,51.0954,51.0678,51.0862,51399.0
2019-12-02 13:00:00,55.5,55.56,55.5,55.55,54021.0,51.077,51.1322,51.077,51.123,54021.0
2019-12-02 13:05:00,55.55,55.65,55.55,55.65,47875.0,51.123,51.2151,51.123,51.2151,47875.0
2019-12-02 13:10:00,55.65,55.65,55.59,55.62,171425.0,51.2151,51.2151,51.1599,51.1875,171425.0
2019-12-02 13:15:00,55.61,55.69,55.61,55.68,27909.0,51.1783,51.2519,51.1783,51.2427,27909.0
2019-12-02 13:20:00,55.68,55.71,55.64,55.65,80526.0,51.2427,51.2703,51.2059,51.2151,80526.0
2019-12-02 13:25:00,55.65,55.7,55.64,55.7,32914.0,51.2151,51.2611,51.2059,51.2611,32914.0
2019-12-02 13:30:00,55.7,55.7,55.62,55.63,58612.0,51.2611,51.2611,51.1875,51.1967,58612.0
2019-12-02 13:35:00,55.63,55.65,55.61,55.64,61139.0,51.1967,51.2151,51.1783,51.2059,61139.0
2019-12-02 13:40:00,55.63,55.66,55.63,55.66,34277.0,51.1967,51.2243,51.1967,51.2243,34277.0
2019-12-02 13:45:00,55.66,55.67,55.59,55.62,113544.0,51.2243,51.2335,51.1599,51.1875,113544.0
2019-12-02 13:50:00,55.63,55.66,55.63,55.66,31854.0,51.1967,51.2243,51.1967,51.2243,31854.0
2019-12-02 13:55:00,55.66,55.68,55.65,55.67,34654.0,51.2243,51.2427,51.2151,51.2335,34654.0
2019-12-02 14:00:00,55.68,55.69,55.66,55.67,107919.0,51.2427,51.2519,51.2243,51.2335,107919.0
2019-12-02 14:05:00,55.67,55.69,55.67,55.68,44814.0,51.2335,51.2519,51.2335,51.2427,44814.0
2019-12-02 14:10:00,55.68,55.71,55.67,55.68,65025.0,51.2427,51.2703,51.2335,51.2427,65025.0
2019-12-02 14:15:00,55.68,55.69,55.67,55.68,37473.0,51.2427,51.2519,51.2335,51.2427,37473.0
2019-12-02 14:20:00,55.67,55.68,55.64,55.66,79570.0,51.2335,51.2427,51.2059,51.2243,79570.0
2019-12-02 14:25:00,55.65,55.66,55.62,55.63,60613.0,51.2151,51.2243,51.1875,51.1967,60613.0
2019-12-02 14:30:00,55.63,55.66,55.62,55.64,65813.0,51.1967,51.2243,51.1875,51.2059,65813.0
2019-12-02 14:35:00,55.65,55.65,55.63,55.64,31536.0,51.2151,51.2151,51.1967,51.2059,31536.0
2019-12-02 14:40:00,55.64,55.64,55.62,55.63,83814.0,51.2059,51.2059,51.1875,51.1967,83814.0
2019-12-02 14:45:00,55.63,55.64,55.6,55.63,101690.0,51.1967,51.2059,51.1691,51.1967,101690.0
2019-12-02 14:50:00,55.63,55.63,55.6,55.6,53280.0,51.1967,51.1967,51.1691,51.1691,53280.0
2019-12-02 14:55:00,55.61,55.61,55.59,55.61,96633.0,51.1783,51.1783,51.1599,51.1783,96633.0
2019-12-02 15:00:00,55.61,55.64,55.6,55.64,101171.0,51.1783,51.2059,51.1691,51.2059,101171.0
2019-12-02 15:05:00,55.63,55.64,55.58,55.59,104179.0,51.1967,51.2059,51.1506,51.1599,104179.0
2019-12-02 15:10:00,55.58,55.59,55.54,55.54,94824.0,51.1506,51.1599,51.1138,51.1138,94824.0
2019-12-02 15:15:00,55.54,55.56,55.53,55.55,85612.0,51.1138,51.1322,51.1046,51.123,85612.0
2019-12-02 15:20:00,55.55,55.56,55.49,55.5,100384.0,51.123,51.1322,51.0678,51.077,100384.0
2019-12-02 15:25:00,55.5,55.51,55.47,55.48,128978.0,51.077,51.0862,51.0494,51.0586,128978.0
2019-12-02 15:30:00,55.48,55.49,55.42,55.47,228325.0,51.0586,51.0678,51.0034,51.0494,228325.0
2019-12-02 15:35:00,55.47,55.57,55.46,55.54,171116.0,51.0494,51.1414,51.0402,51.1138,171116.0
2019-12-02 15:40:00,55.53,55.6,55.53,55.59,154096.0,51.1046,51.1691,51.1046,51.1599,154096.0
2019-12-02 15:45:00,55.59,55.6,55.56,55.57,182928.0,51.1599,51.1691,51.1322,51.1414,182928.0
2019-12-02 15:50:00,55.56,55.57,55.41,55.43,422741.0,51.1322,51.1414,50.9942,51.0126,422741.0
2019-12-02 15:55:00,55.42,55.47,55.38,55.44,838578.0,51.0034,51.0494,50.9666,51.0218,838578.0
2019-12-03 09:30:00,54.62,54.86,54.46,54.85,327605.0,50.2672,50.488,50.1199,50.4788,327605.0
2019-12-03 09:35:00,54.85,54.97,54.82,54.84,146638.0,50.4788,50.5893,50.4512,50.4696,146638.0
2019-12-03 09:40:00,54.83,54.86,54.74,54.78,135369.0,50.4604,50.488,50.3776,50.4144,135369.0
2019-12-03 09:45:00,54.78,54.81,54.58,54.59,217984.0,50.4144,50.442,50.2303,50.2395,217984.0
2019-12-03 09:50:00,54.58,54.72,54.57,54.71,110509.0,50.2303,50.3592,50.2211,50.35,110509.0
2019-12-03 09:55:00,54.72,54.89,54.63,54.87,77299.0,50.3592,50.5156,50.2764,50.4972,77299.0
2019-12-03 10:00:00,54.86,54.97,54.85,54.87,147495.0,50.488,50.5893,50.4788,50.4972,147495.0
2019-12-03 10:05:00,54.87,54.87,54.77,54.77,220190.0,50.4972,50.4972,50.4052,50.4052,220190.0
2019-12-03 10:10:00,54.78,54.79,54.63,54.68,186308.0,50.4144,50.4236,50.2764,50.3224,186308.0
2019-12-03 10:15:00,54.68,54.88,54.61,54.85,336312.0,50.3224,50.5064,50.258,50.4788,336312.0
2019-12-03 10:20:00,54.84,54.85,54.78,54.82,78644.0,50.4696,50.4788,50.4144,50.4512,78644.0
2019-12-03 10:25:00,54.81,54.81,54.69,54.7,68699.0,50.442,50.442,50.3316,50.3408,68699.0
2019-12-03 10:30:00,54.69,54.78,54.67,54.78,80433.0,50.3316,50.4144,50.3132,50.4144,80433.0
2019-12-03 10:35:00,54.76,54.77,54.66,54.73,83275.0,50.396,50.4052,50.304,50.3684,83275.0
2019-12-03 10:40:00,54.73,54.79,54.68,54.77,48362.0,50.3684,50.4236,50.3224,50.4052,48362.0
2019-12-03 10:45:00,54.78,54.79,54.59,54.6,86755.0,50.4144,50.4236,50.2395,50.2487,86755.0
2019-12-03 10:50:00,54.61,54.62,54.55,54.6,106327.0,50.258,50.2672,50.2027,50.2487,106327.0
2019-12-03 10:55:00,54.59,54.66,54.55,54.65,52486.0,50.2395,50.304,50.2027,50.2948,52486.0
2019-12-03 11:00:00,54.65,54.65,54.6,54.63,98500.0,50.2948,50.2948,50.2487,50.2764,98500.0
2019-12-03 11:05:00,54.64,54.7,54.63,54.7,59698.0,50.2856,50.3408,50.2764,50.3408,59698.0
2019-12-03 11:10:00,54.7,54.79,54.69,54.79,45039.0,50.3408,50.4236,50.3316,50.4236,45039.0
2019-12-03 11:15:00,54.79,54.85,54.78,54.79,110739.0,50.4236,50.4788,50.4144,50.4236,110739.0
2019-12-03 11:20:00,54.79,54.83,54.76,54.8,41179.0,50.4236,50.4604,50.396,50.4328,41179.0
2019-12-03 11:25:00,54.8,54.83,54.78,54.83,46671.0,50.4328,50.4604,50.4144,50.4604,46671.0
2019-12-03 11:30:00,54.82,54.83,54.79,54.83,53996.0,50.4512,50.4604,50.4236,50.4604,53996.0
2019-12-03 11:35:00,54.83,54.91,54.82,54.9,48616.0,50.4604,50.534,50.4512,50.5248,48616.0
2019-12-03 11:40:00,54.9,54.94,54.9,54.91,37959.0,50.5248,50.5617,50.5248,50.534,37959.0
2019-12-03 11:45:00,54.91,54.91,54.82,54.83,54276.0,50.534,50.534,50.4512,50.4604,54276.0
2019-12-03 11:50:00,54.84,54.85,54.8,54.85,84196.0,50.4696,50.4788,50.4328,50.4788,84196.0
2019-12-03 11:55:00,54.85,54.91,54.84,54.9,62757.0,50.4788,50.534,50.4696,50.5248,62757.0
2019-12-03 12:00:00,54.9,54.92,54.86,54.87,45778.0,50.5248,50.5432,50.488,50.4972,45778.0
2019-12-03 12:05:00,54.87,54.9,54.85,54.88,36331.0,50.4972,50.5248,50.4788,50.5064,36331.0
2019-12-03 12:10:00,54.88,54.9,54.86,54.88,39875.0,50.5064,50.5248,50.488,50.5064,39875.0
2019-12-03 12:15:00,54.88,54.91,54.84,54.9,39528.0,50.5064,50.534,50.4696,50.5248,39528.0
2019-12-03 12:20:00,54.9,54.99,54.9,54.97,49312.0,50.5248,50.6077,50.5248,50.5893,49312.0
2019-12-03 12:25:00,54.97,54.97,54.92,54.96,11304.0,50.5893,50.5893,50.5432,50.5801,11304.0
2019-12-03 12:30:00,54.96,54.97,54.86,54.88,46215.0,50.5801,50.5893,50.488,50.5064,46215.0
2019-12-03 12:35:00,54.87,54.9,54.83,54.84,38487.0,50.4972,50.5248,50.4604,50.4696,38487.0
2019-12-03 12:40:00,54.84,54.87,54.84,54.86,56003.0,50.4696,50.4972,50.4696,50.488,56003.0
2019-12-03 12:45:00,54.86,54.89,54.85,54.88,65564.0,50.488,50.5156,50.4788,50.5064,65564.0
2019-12-03 12:50:00,54.88,54.89,54.85,54.85,56987.0,50.5064,50.5156,50.4788,50.4788,56987.0
2019-12-03 12:55:00,54.85,54.86,54.82,54.85,88955.0,50.4788,50.488,50.4512,50.4788,88955.0
2019-12-03 13:00:00,54.85,54.89,54.8,54.8,121783.0,50.4788,50.5156,50.4328,50.4328,121783.0
2019-12-03 13:05:00,54.8,54.82,54.76,54.76,72356.0,50.4328,50.4512,50.396,50.396,72356.0
2019-12-03 13:10:00,54.76,54.86,54.75,54.85,86752.0,50.396,50.488,50.3868,50.4788,86752.0
2019-12-03 13:15:00,54.85,54.88,54.84,54.87,32526.0,50.4788,50.5064,50.4696,50.4972,32526.0
2019-12-03 13:20:00,54.86,54.89,54.82,54.83,96037.0,50.488,50.5156,50.4512,50.4604,96037.0
2019-12-03 13:25:00,54.83,54.83,54.77,54.8,237436.0,50.4604,50.4604,50.4052,50.4328,237436.0
2019-12-03 13:30:00,54.8,54.86,54.8,54.86,62263.0,50.4328,50.488,50.4328,50.488,62263.0
2019-12-03 13:35:00,54.85,54.91,54.85,54.91,46905.0,50.4788,50.534,50.4788,50.534,46905.0
2019-12-03 13:40:00,54.91,54.92,54.86,54.89,63352.0,50.534,50.5432,50.488,50.5156,63352.0
2019-12-03 13:45:00,54.89,54.9,54.82,54.83,64384.0,50.5156,50.5248,50.4512,50.4604,64384.0
2019-12-03 13:50:00,54.84,54.88,54.82,54.88,45889.0,50.4696,50.5064,50.4512,50.5064,45889.0
2019-12-03 13:55:00,54.88,54.9,54.87,54.9,24637.0,50.5064,50.5248,50.4972,50.5248,24637.0
2019-12-03 14:00:00,54.89,54.93,54.89,54.89,66499.0,50.5156,50.5524,50.5156,50.5156,66499.0
2019-12-03 14:05:00,54.9,54.91,54.85,54.85,58456.0,50.5248,50.534,50.4788,50.4788,58456.0
2019-12-03 14:10:00,54.86,54.87,54.81,54.81,40061.0,50.488,50.4972,50.442,50.442,40061.0
2019-12-03 14:15:00,54.81,54.83,54.75,54.75,47128.0,50.442,50.4604,50.3868,50.3868,47128.0
2019-12-03 14:20:00,54.75,54.76,54.73,54.75,28099.0,50.3868,50.396,50.3684,50.3868,28099.0
2019-12-03 14:25:00,54.76,54.76,54.72,54.76,46357.0,50.396,50.396,50.3592,50.396,46357.0
2019-12-03 14:30:00,54.76,54.78,54.74,54.77,77431.0,50.396,50.4144,50.3776,50.4052,77431.0
2019-12-03 14:35:00,54.76,54.79,54.7,54.71,124878.0,50.396,50.4236,50.3408,50.35,124878.0
2019-12-03 14:40:00,54.71,54.72,54.63,54.64,303303.0,50.35,50.3592,50.2764,50.2856,303303.0
2019-12-03 14:45:00,54.64,54.67,54.6,54.64,214071.0,50.2856,50.3132,50.2487,50.2856,214071.0
2019-12-03 14:50:00,54.63,54.64,54.58,54.62,127471.0,50.2764,50.2856,50.2303,50.2672,127471.0
2019-12-03 14:55:00,54.62,54.64,54.54,54.54,266280.0,50.2672,50.2856,50.1935,50.1935,266280.0
2019-12-03 15:00:00,54.55,54.61,54.5,54.53,344844.0,50.2027,50.258,50.1567,50.1843,344844.0
2019-12-03 15:05:00,54.53,54.61,54.47,54.59,190717.0,50.1843,50.258,50.1291,50.2395,190717.0
2019-12-03 15:10:00,54.59,54.68,54.56,54.65,124499.0,50.2395,50.3224,50.2119,50.2948,124499.0
2019-12-03 15:15:00,54.65,54.66,54.61,54.61,69591.0,50.2948,50.304,50.258,50.258,69591.0
2019-12-03 15:20:00,54.62,54.78,54.61,54.76,130532.0,50.2672,50.4144,50.258,50.396,130532.0
2019-12-03 15:25:00,54.76,54.79,54.75,54.76,86752.0,50.396,50.4236,50.3868,50.396,86752.0
2019-12-03 15:30:00,54.77,54.8,54.73,54.78,177364.0,50.4052,50.4328,50.3684,50.4144,177364.0
2019-12-03 15:35:00,54.78,54.78,54.73,54.75,139209.0,50.4144,50.4144,50.3684,50.3868,139209.0
2019-12-03 15:40:00,54.75,54.75,54.64,54.64,109963.0,50.3868,50.3868,50.2856,50.2856,109963.0
2019-12-03 15:45:00,54.64,54.67,54.57,54.58,389168.0,50.2856,50.3132,50.2211,50.2303,389168.0
2019-12-03 15:50:00,54.57,54.63,54.53,54.62,510181.0,50.2211,50.2764,50.1843,50.2672,510181.0
2019-12-03 15:55:00,54.62,54.64,54.57,54.6,768735.0,50.2672,50.2856,50.2211,50.2487,768735.0
2019-12-04 09:30:00,54.9,54.9,54.18,54.48,486262.0,50.5248,50.5248,49.8622,50.1383,486262.0
2019-12-04 09:35:00,54.48,54.56,54.29,54.33,236175.0,50.1383,50.2119,49.9635,50.0003,236175.0
2019-12-04 09:40:00,54.33,54.54,54.3,54.43,202907.0,50.0003,50.1935,49.9727,50.0923,202907.0
2019-12-04 09:45:00,54.43,54.49,54.34,54.4,294196.0,50.0923,50.1475,50.0095,50.0647,294196.0
2019-12-04 09:50:00,54.39,54.44,54.34,54.39,273334.0,50.0555,50.1015,50.0095,50.0555,273334.0
2019-12-04 09:55:00,54.39,54.53,54.38,54.5,447447.0,50.0555,50.1843,50.0463,50.1567,447447.0
2019-12-04 10:00:00,54.49,54.56,54.38,54.49,438656.0,50.1475,50.2119,50.0463,50.1475,438656.0
2019-12-04 10:05:00,54.49,54.51,54.37,54.38,232221.0,50.1475,50.1659,50.0371,50.0463,232221.0
2019-12-04 10:10:00,54.37,54.43,54.36,54.4,123384.0,50.0371,50.0923,50.0279,50.0647,123384.0
2019-12-04 10:15:00,54.4,54.44,54.36,54.4,181280.0,50.0647,50.1015,50.0279,50.0647,181280.0
2019-12-04 10:20:00,54.41,54.44,54.38,54.4,108846.0,50.0739,50.1015,50.0463,50.0647,108846.0
2019-12-04 10:25:00,54.41,54.42,54.38,54.42,87286.0,50.0739,50.0831,50.0463,50.0831,87286.0
2019-12-04 10:30:00,54.42,54.62,54.4,54.6,193899.0,50.0831,50.2672,50.0647,50.2487,193899.0
2019-12-04 10:35:00,54.59,54.62,54.56,54.58,76447.0,50.2395,50.2672,50.2119,50.2303,76447.0
2019-12-04 10:40:00,54.59,54.63,54.52,54.53,63565.0,50.2395,50.2764,50.1751,50.1843,63565.0
2019-12-04 10:45:00,54.53,54.61,54.52,54.56,364383.0,50.1843,50.258,50.1751,50.2119,364383.0
2019-12-04 10:50:00,54.57,54.59,54.44,54.47,349174.0,50.2211,50.2395,50.1015,50.1291,349174.0
2019-12-04 10:55:00,54.47,54.5,54.45,54.47,126057.0,50.1291,50.1567,50.1107,50.1291,126057.0
2019-12-04 11:00:00,54.47,54.48,54.42,54.44,157186.0,50.1291,50.1383,50.0831,50.1015,157186.0
2019-12-04 11:05:00,54.44,54.44,54.39,54.42,81658.0,50.1015,50.1015,50.0555,50.0831,81658.0
2019-12-04 11:10:00,54.42,54.43,54.38,54.41,74282.0,50.0831,50.0923,50.0463,50.0739,74282.0
2019-12-04 11:15:00,54.41,54.46,54.4,54.45,302496.0,50.0739,50.1199,50.0647,50.1107,302496.0
2019-12-04 11:20:00,54.46,54.47,54.44,54.44,100329.0,50.1199,50.1291,50.1015,50.1015,100329.0
2019-12-04 11:25:00,54.45,54.47,54.43,54.45,94527.0,50.1107,50.1291,50.0923,50.1107,94527.0
2019-12-04 11:30:00,54.45,54.48,54.42,54.47,125345.0,50.1107,50.1383,50.0831,50.1291,125345.0
2019-12-04 11:35:00,54.46,54.49,54.45,54.45,101559.0,50.1199,50.1475,50.1107,50.1107,101559.0
2019-12-04 11:40:00,54.45,54.47,54.43,54.44,88504.0,50.1107,50.1291,50.0923,50.1015,88504.0
2019-12-04 11:45:00,54.43,54.46,54.41,54.44,56786.0,50.0923,50.1199,50.0739,50.1015,56786.0
2019-12-04 11:50:00,54.45,54.45,54.4,54.42,25772.0,50.1107,50.1107,50.0647,50.0831,25772.0
2019-12-04 11:55:00,54.41,54.44,54.41,54.44,39048.0,50.0739,50.1015,50.0739,50.1015,39048.0
2019-12-04 12:00:00,54.44,54.45,54.41,54.44,64132.0,50.1015,50.1107,50.0739,50.1015,64132.0
2019-12-04 12:05:00,54.44,54.44,54.4,54.4,29960.0,50.1015,50.1015,50.0647,50.0647,29960.0
2019-12-04 12:10:00,54.4,54.4,54.39,54.4,30438.0,50.0647,50.0647,50.0555,50.0647,30438.0
2019-12-04 12:15:00,54.4,54.4,54.3,54.32,83675.0,50.0647,50.0647,49.9727,49.9911,83675.0
2019-12-04 12:20:00,54.32,54.32,54.29,54.3,48396.0,49.9911,49.9911,49.9635,49.9727,48396.0
2019-12-04 12:25:00,54.29,54.3,54.26,54.26,59601.0,49.9635,49.9727,49.9358,49.9358,59601.0
2019-12-04 12:30:00,54.26,54.28,54.25,54.27,48123.0,49.9358,49.9543,49.9266,49.945,48123.0
2019-12-04 12:35:00,54.27,54.28,54.25,54.28,44028.0,49.945,49.9543,49.9266,49.9543,44028.0
2019-12-04 12:40:00,54.28,54.31,54.28,54.3,18414.0,49.9543,49.9819,49.9543,49.9727,18414.0
2019-12-04 12:45:00,54.31,54.33,54.3,54.32,82470.0,49.9819,50.0003,49.9727,49.9911,82470.0
2019-12-04 12:50:00,54.33,54.34,54.29,54.29,87831.0,50.0003,50.0095,49.9635,49.9635,87831.0
2019-12-04 12:55:00,54.29,54.3,54.26,54.3,48448.0,49.9635,49.9727,49.9358,49.9727,48448.0
2019-12-04 13:00:00,54.3,54.32,54.28,54.3,57201.0,49.9727,49.9911,49.9543,49.9727,57201.0
2019-12-04 13:05:00,54.3,54.31,54.28,54.29,65666.0,49.9727,49.9819,49.9543,49.9635,65666.0
2019-12-04 13:10:00,54.3,54.35,54.29,54.33,101326.0,49.9727,50.0187,49.9635,50.0003,101326.0
2019-12-04 13:15:00,54.33,54.33,54.31,54.32,29854.0,50.0003,50.0003,49.9819,49.9911,29854.0
2019-12-04 13:20:00,54.32,54.36,54.32,54.36,39907.0,49.9911,50.0279,49.9911,50.0279,39907.0
2019-12-04 13:25:00,54.36,54.42,54.35,54.42,37251.0,50.0279,50.0831,50.0187,50.0831,37251.0
2019-12-04 13:30:00,54.42,54.42,54.35,54.37,137951.0,50.0831,50.0831,50.0187,50.0371,137951.0
2019-12-04 13:35:00,54.38,54.38,54.37,54.37,25714.0,50.0463,50.0463,50.0371,50.0371,25714.0
2019-12-04 13:40:00,54.38,54.39,54.35,54.36,52903.0,50.0463,50.0555,50.0187,50.0279,52903.0
2019-12-04 13:45:00,54.35,54.37,54.34,54.37,29845.0,50.0187,50.0371,50.0095,50.0371,29845.0
2019-12-04 13:50:00,54.37,54.39,54.35,54.35,33383.0,50.0371,50.0555,50.0187,50.0187,33383.0
2019-12-04 13:55:00,54.36,54.37,54.35,54.37,50728.0,50.0279,50.0371,50.0187,50.0371,50728.0
2019-12-04 14:00:00,54.37,54.42,54.36,54.41,70460.0,50.0371,50.0831,50.0279,50.0739,70460.0
2019-12-04 14:05:00,54.41,54.46,54.4,54.43,109691.0,50.0739,50.1199,50.0647,50.0923,109691.0
2019-12-04 14:10:00,54.43,54.44,54.4,54.42,36747.0,50.0923,50.1015,50.0647,50.0831,36747.0
2019-12-04 14:15:00,54.42,54.47,54.42,54.46,58310.0,50.0831,50.1291,50.0831,50.1199,58310.0
2019-12-04 14:20:00,54.46,54.47,54.4,54.41,62144.0,50.1199,50.1291,50.0647,50.0739,62144.0
2019-12-04 14:25:00,54.4,54.42,54.39,54.39,83762.0,50.0647,50.0831,50.0555,50.0555,83762.0
2019-12-04 14:30:00,54.4,54.44,54.39,54.42,71736.0,50.0647,50.1015,50.0555,50.0831,71736.0
2019-12-04 14:35:00,54.43,54.43,54.4,54.4,49801.0,50.0923,50.0923,50.0647,50.0647,49801.0
2019-12-04 14:40:00,54.41,54.43,54.4,54.43,41546.0,50.0739,50.0923,50.0647,50.0923,41546.0
2019-12-04 14:45:00,54.44,54.44,54.42,54.42,39974.0,50.1015,50.1015,50.0831,50.0831,39974.0
2019-12-04 14:50:00,54.43,54.44,54.39,54.41,83981.0,50.0923,50.1015,50.0555,50.0739,83981.0
2019-12-04 14:55:00,54.41,54.43,54.4,54.41,46490.0,50.0739,50.0923,50.0647,50.0739,46490.0
2019-12-04 15:00:00,54.41,54.47,54.41,54.46,52297.0,50.0739,50.1291,50.0739,50.1199,52297.0
2019-12-04 15:05:00,54.47,54.5,54.45,54.45,95662.0,50.1291,50.1567,50.1107,50.1107,95662.0
2019-12-04 15:10:00,54.45,54.46,54.44,54.45,65908.0,50.1107,50.1199,50.1015,50.1107,65908.0
2019-12-04 15:15:00,54.46,54.48,54.43,54.48,96783.0,50.1199,50.1383,50.0923,50.1383,96783.0
2019-12-04 15:20:00,54.48,54.51,54.48,54.51,100126.0,50.1383,50.1659,50.1383,50.1659,100126.0
2019-12-04 15:25:00,54.51,54.52,54.47,54.47,82216.0,50.1659,50.1751,50.1291,50.1291,82216.0
2019-12-04 15:30:00,54.47,54.49,54.45,54.49,93344.0,50.1291,50.1475,50.1107,50.1475,93344.0
2019-12-04 15:35:00,54.48,54.58,54.48,54.58,164900.0,50.1383,50.2303,50.1383,50.2303,164900.0
2019-12-04 15:40:00,54.58,54.58,54.54,54.55,142745.0,50.2303,50.2303,50.1935,50.2027,142745.0
2019-12-04 15:45:00,54.55,54.56,54.52,54.53,222673.0,50.2027,50.2119,50.1751,50.1843,222673.0
2019-12-04 15:50:00,54.53,54.54,54.42,54.43,236789.0,50.1843,50.1935,50.0831,50.0923,236789.0
2019-12-04 15:55:00,54.42,54.46,54.4,54.43,414851.0,50.0831,50.1199,50.0647,50.0923,414851.0
2019-12-05 09:30:00,54.5,54.57,54.32,54.37,249931.0,50.1567,50.2211,49.9911,50.0371,249931.0
2019-12-05 09:35:00,54.37,54.52,54.32,54.48,85571.0,50.0371,50.1751,49.9911,50.1383,85571.0
2019-12-05 09:40:00,54.48,54.52,54.46,54.49,84608.0,50.1383,50.1751,50.1199,50.1475,84608.0
2019-12-05 09:45:00,54.5,54.54,54.4,54.4,115476.0,50.1567,50.1935,50.0647,50.0647,115476.0
2019-12-05 09:50:00,54.41,54.51,54.41,54.5,92108.0,50.0739,50.1659,50.0739,50.1567,92108.0
2019-12-05 09:55:00,54.5,54.54,54.38,54.38,118766.0,50.1567,50.1935,50.0463,50.0463,118766.0
2019-12-05 10:00:00,54.39,54.45,54.35,54.43,137167.0,50.0555,50.1107,50.0187,50.0923,137167.0
2019-12-05 10:05:00,54.42,54.43,54.31,54.33,140189.0,50.0831,50.0923,49.9819,50.0003,140189.0
2019-12-05 10:10:00,54.32,54.36,54.3,54.35,71346.0,49.9911,50.0279,49.9727,50.0187,71346.0
2019-12-05 10:15:00,54.35,54.5,54.34,54.48,126612.0,50.0187,50.1567,50.0095,50.1383,126612.0
2019-12-05 10:20:00,54.48,54.51,54.45,54.5,114924.0,50.1383,50.1659,50.1107,50.1567,114924.0
2019-12-05 10:25:00,54.5,54.51,54.43,54.45,121210.0,50.1567,50.1659,50.0923,50.1107,121210.0
2019-12-05 10:30:00,54.46,54.49,54.44,54.48,77025.0,50.1199,50.1475,50.1015,50.1383,77025.0
2019-12-05 10:35:00,54.48,54.51,54.46,54.46,113218.0,50.1383,50.1659,50.1199,50.1199,113218.0
2019-12-05 10:40:00,54.45,54.51,54.45,54.48,97514.0,50.1107,50.1659,50.1107,50.1383,97514.0
2019-12-05 10:45:00,54.47,54.5,54.46,54.48,99074.0,50.1291,50.1567,50.1199,50.1383,99074.0
2019-12-05 10:50:00,54.48,54.5,54.46,54.48,157830.0,50.1383,50.1567,50.1199,50.1383,157830.0
2019-12-05 10:55:00,54.49,54.55,54.47,54.51,186872.0,50.1475,50.2027,50.1291,50.1659,186872.0
2019-12-05 11:00:00,54.51,54.54,54.47,54.5,109127.0,50.1659,50.1935,50.1291,50.1567,109127.0
2019-12-05 11:05:00,54.51,54.54,54.48,54.54,81948.0,50.1659,50.1935,50.1383,50.1935,81948.0
2019-12-05 11:10:00,54.54,54.58,54.51,54.58,240957.0,50.1935,50.2303,50.1659,50.2303,240957.0
2019-12-05 11:15:00,54.58,54.64,54.57,54.64,99231.0,50.2303,50.2856,50.2211,50.2856,99231.0
2019-12-05 11:20:00,54.65,54.65,54.59,54.6,45044.0,50.2948,50.2948,50.2395,50.2487,45044.0
2019-12-05 11:25:00,54.59,54.6,54.56,54.57,136319.0,50.2395,50.2487,50.2119,50.2211,136319.0
2019-12-05 11:30:00,54.57,54.6,54.56,54.57,76878.0,50.2211,50.2487,50.2119,50.2211,76878.0
2019-12-05 11:35:00,54.57,54.58,54.53,54.57,62469.0,50.2211,50.2303,50.1843,50.2211,62469.0
2019-12-05 11:40:00,54.57,54.59,54.56,54.59,85495.0,50.2211,50.2395,50.2119,50.2395,85495.0
2019-12-05 11:45:00,54.59,54.59,54.57,54.58,53173.0,50.2395,50.2395,50.2211,50.2303,53173.0
2019-12-05 11:50:00,54.59,54.61,54.57,54.6,123713.0,50.2395,50.258,50.2211,50.2487,123713.0
2019-12-05 11:55:00,54.6,54.61,54.58,54.61,30234.0,50.2487,50.258,50.2303,50.258,30234.0
2019-12-05 12:00:00,54.61,54.61,54.53,54.53,81353.0,50.258,50.258,50.1843,50.1843,81353.0
2019-12-05 12:05:00,54.53,54.58,54.53,54.58,26478.0,50.1843,50.2303,50.1843,50.2303,26478.0
2019-12-05 12:10:00,54.58,54.59,54.51,54.53,76949.0,50.2303,50.2395,50.1659,50.1843,76949.0
2019-12-05 12:15:00,54.53,54.56,54.52,54.55,34198.0,50.1843,50.2119,50.1751,50.2027,34198.0
2019-12-05 12:20:00,54.55,54.57,54.55,54.56,37036.0,50.2027,50.2211,50.2027,50.2119,37036.0
2019-12-05 12:25:00,54.56,54.58,54.56,54.56,34949.0,50.2119,50.2303,50.2119,50.2119,34949.0
2019-12-05 12:30:00,54.57,54.58,54.54,54.55,78646.0,50.2211,50.2303,50.1935,50.2027,78646.0
2019-12-05 12:35:00,54.55,54.58,54.54,54.57,34263.0,50.2027,50.2303,50.1935,50.2211,34263.0
2019-12-05 12:40:00,54.57,54.58,54.56,54.58,25776.0,50.2211,50.2303,50.2119,50.2303,25776.0
2019-12-05 12:45:00,54.57,54.58,54.55,54.55,77561.0,50.2211,50.2303,50.2027,50.2027,77561.0
2019-12-05 12:50:00,54.56,54.59,54.54,54.54,70105.0,50.2119,50.2395,50.1935,50.1935,70105.0
2019-12-05 12:55:00,54.54,54.55,54.51,54.55,44550.0,50.1935,50.2027,50.1659,50.2027,44550.0
2019-12-05 13:00:00,54.54,54.56,54.54,54.55,35421.0,50.1935,50.2119,50.1935,50.2027,35421.0
2019-12-05 13:05:00,54.55,54.57,54.55,54.57,37160.0,50.2027,50.2211,50.2027,50.2211,37160.0
2019-12-05 13:10:00,54.57,54.58,54.56,54.56,83467.0,50.2211,50.2303,50.2119,50.2119,83467.0
2019-12-05 13:15:00,54.56,54.59,54.56,54.59,32638.0,50.2119,50.2395,50.2119,50.2395,32638.0
2019-12-05 13:20:00,54.59,54.6,54.57,54.58,51026.0,50.2395,50.2487,50.2211,50.2303,51026.0
2019-12-05 13:25:00,54.59,54.59,54.56,54.59,34154.0,50.2395,50.2395,50.2119,50.2395,34154.0
2019-12-05 13:30:00,54.58,54.6,54.56,54.56,95057.0,50.2303,50.2487,50.2119,50.2119,95057.0
2019-12-05 13:35:00,54.57,54.6,54.56,54.59,67079.0,50.2211,50.2487,50.2119,50.2395,67079.0
2019-12-05 13:40:00,54.59,54.6,54.58,54.59,54382.0,50.2395,50.2487,50.2303,50.2395,54382.0
2019-12-05 13:45:00,54.59,54.6,54.58,54.59,67847.0,50.2395,50.2487,50.2303,50.2395,67847.0
2019-12-05 13:50:00,54.59,54.61,54.58,54.6,86448.0,50.2395,50.258,50.2303,50.2487,86448.0
2019-12-05 13:55:00,54.6,54.67,54.6,54.65,164434.0,50.2487,50.3132,50.2487,50.2948,164434.0
2019-12-05 14:00:00,54.65,54.66,54.61,54.65,85140.0,50.2948,50.304,50.258,50.2948,85140.0
2019-12-05 14:05:00,54.66,54.67,54.65,54.66,67222.0,50.304,50.3132,50.2948,50.304,67222.0
2019-12-05 14:10:00,54.67,54.71,54.67,54.7,67694.0,50.3132,50.35,50.3132,50.3408,67694.0
2019-12-05 14:15:00,54.7,54.73,54.67,54.68,69596.0,50.3408,50.3684,50.3132,50.3224,69596.0
2019-12-05 14:20:00,54.68,54.72,54.68,54.72,41513.0,50.3224,50.3592,50.3224,50.3592,41513.0
2019-12-05 14:25:00,54.72,54.77,54.71,54.74,114989.0,50.3592,50.4052,50.35,50.3776,114989.0
2019-12-05 14:30:00,54.75,54.77,54.73,54.75,47572.0,50.3868,50.4052,50.3684,50.3868,47572.0
2019-12-05 14:35:00,54.76,54.8,54.74,54.8,70387.0,50.396,50.4328,50.3776,50.4328,70387.0
2019-12-05 14:40:00,54.8,54.81,54.79,54.8,58259.0,50.4328,50.442,50.4236,50.4328,58259.0
2019-12-05 14:45:00,54.8,54.81,54.68,54.73,151850.0,50.4328,50.442,50.3224,50.3684,151850.0
2019-12-05 14:50:00,54.74,54.8,54.73,54.8,82774.0,50.3776,50.4328,50.3684,50.4328,82774.0
2019-12-05 14:55:00,54.8,54.82,54.66,54.75,257515.0,50.4328,50.4512,50.304,50.3868,257515.0
2019-12-05 15:00:00,54.76,54.8,54.73,54.79,108132.0,50.396,50.4328,50.3684,50.4236,108132.0
2019-12-05 15:05:00,54.8,54.8,54.77,54.77,58801.0,50.4328,50.4328,50.4052,50.4052,58801.0
2019-12-05 15:10:00,54.78,54.82,54.77,54.8,99775.0,50.4144,50.4512,50.4052,50.4328,99775.0
2019-12-05 15:15:00,54.8,54.81,54.79,54.79,43298.0,50.4328,50.442,50.4236,50.4236,43298.0
2019-12-05 15:20:00,54.8,54.8,54.79,54.8,101160.0,50.4328,50.4328,50.4236,50.4328,101160.0
2019-12-05 15:25:00,54.8,54.8,54.76,54.78,87441.0,50.4328,50.4328,50.396,50.4144,87441.0
2019-12-05 15:30:00,54.78,54.8,54.77,54.79,84887.0,50.4144,50.4328,50.4052,50.4236,84887.0
2019-12-05 15:35:00,54.78,54.82,54.78,54.8,156487.0,50.4144,50.4512,50.4144,50.4328,156487.0
2019-12-05 15:40:00,54.8,54.83,54.74,54.76,131018.0,50.4328,50.4604,50.3776,50.396,131018.0
2019-12-05 15:45:00,54.75,54.77,54.72,54.72,105660.0,50.3868,50.4052,50.3592,50.3592,105660.0
2019-12-05 15:50:00,54.73,54.74,54.69,54.71,196075.0,50.3684,50.3776,50.3316,50.35,196075.0
2019-12-05 15:55:00,54.7,54.71,54.65,54.68,548475.0,50.3408,50.35,50.2948,50.3224,548475.0
2019-12-06 09:30:00,55.03,55.13,54.93,54.94,409511.0,50.6445,50.7365,50.5524,50.5617,409511.0
2019-12-06 09:35:00,54.94,54.99,54.8,54.8,162258.0,50.5617,50.6077,50.4328,50.4328,162258.0
2019-12-06 09:40:00,54.79,54.84,54.75,54.77,120806.0,50.4236,50.4696,50.3868,50.4052,120806.0
2019-12-06 09:45:00,54.77,54.88,54.72,54.87,191755.0,50.4052,50.5064,50.3592,50.4972,191755.0
2019-12-06 09:50:00,54.87,54.95,54.84,54.9,311368.0,50.4972,50.5709,50.4696,50.5248,311368.0
2019-12-06 09:55:00,54.89,54.92,54.76,54.82,106356.0,50.5156,50.5432,50.396,50.4512,106356.0
2019-12-06 10:00:00,54.81,54.91,54.8,54.85,74160.0,50.442,50.534,50.4328,50.4788,74160.0
2019-12-06 10:05:00,54.85,54.87,54.77,54.82,136269.0,50.4788,50.4972,50.4052,50.4512,136269.0
2019-12-06 10:10:00,54.81,54.82,54.67,54.69,84232.0,50.442,50.4512,50.3132,50.3316,84232.0
2019-12-06 10:15:00,54.69,54.79,54.61,54.77,272814.0,50.3316,50.4236,50.258,50.4052,272814.0
2019-12-06 10:20:00,54.77,54.78,54.7,54.7,110066.0,50.4052,50.4144,50.3408,50.3408,110066.0
2019-12-06 10:25:00,54.71,54.8,54.68,54.77,184171.0,50.35,50.4328,50.3224,50.4052,184171.0
2019-12-06 10:30:00,54.78,54.84,54.75,54.79,60252.0,50.4144,50.4696,50.3868,50.4236,60252.0
2019-12-06 10:35:00,54.78,54.84,54.78,54.83,76593.0,50.4144,50.4696,50.4144,50.4604,76593.0
2019-12-06 10:40:00,54.83,54.88,54.83,54.85,93752.0,50.4604,50.5064,50.4604,50.4788,93752.0
2019-12-06 10:45:00,54.85,54.9,54.84,54.89,100793.0,50.4788,50.5248,50.4696,50.5156,100793.0
2019-12-06 10:50:00,54.88,54.91,54.85,54.91,87527.0,50.5064,50.534,50.4788,50.534,87527.0
2019-12-06 10:55:00,54.91,54.95,54.88,54.92,92210.0,50.534,50.5709,50.5064,50.5432,92210.0
2019-12-06 11:00:00,54.91,54.92,54.83,54.85,83024.0,50.534,50.5432,50.4604,50.4788,83024.0
2019-12-06 11:05:00,54.85,54.9,54.85,54.89,54671.0,50.4788,50.5248,50.4788,50.5156,54671.0
2019-12-06 11:10:00,54.89,54.91,54.86,54.89,77771.0,50.5156,50.534,50.488,50.5156,77771.0
2019-12-06 11:15:00,54.88,54.89,54.83,54.86,60330.0,50.5064,50.5156,50.4604,50.488,60330.0
2019-12-06 11:20:00,54.86,54.91,54.85,54.89,71674.0,50.488,50.534,50.4788,50.5156,71674.0
2019-12-06 11:25:00,54.89,54.9,54.88,54.89,45277.0,50.5156,50.5248,50.5064,50.5156,45277.0
2019-12-06 11:30:00,54.89,54.93,54.88,54.93,100258.0,50.5156,50.5524,50.5064,50.5524,100258.0
2019-12-06 11:35:00,54.93,54.96,54.9,54.91,136523.0,50.5524,50.5801,50.5248,50.534,136523.0
2019-12-06 11:40:00,54.91,54.92,54.88,54.89,124363.0,50.534,50.5432,50.5064,50.5156,124363.0
2019-12-06 11:45:00,54.9,54.92,54.88,54.88,45702.0,50.5248,50.5432,50.5064,50.5064,45702.0
2019-12-06 11:50:00,54.88,54.91,54.88,54.9,50438.0,50.5064,50.534,50.5064,50.5248,50438.0
2019-12-06 11:55:00,54.91,54.94,54.88,54.89,204481.0,50.534,50.5617,50.5064,50.5156,204481.0
2019-12-06 12:00:00,54.89,54.91,54.87,54.9,90902.0,50.5156,50.534,50.4972,50.5248,90902.0
2019-12-06 12:05:00,54.89,54.91,54.89,54.89,53533.0,50.5156,50.534,50.5156,50.5156,53533.0
2019-12-06 12:10:00,54.9,54.91,54.86,54.9,33681.0,50.5248,50.534,50.488,50.5248,33681.0
2019-12-06 12:15:00,54.89,54.92,54.88,54.92,37375.0,50.5156,50.5432,50.5064,50.5432,37375.0
2019-12-06 12:20:00,54.91,54.96,54.9,54.95,57406.0,50.534,50.5801,50.5248,50.5709,57406.0
2019-12-06 12:25:00,54.94,54.96,54.92,54.94,43742.0,50.5617,50.5801,50.5432,50.5617,43742.0
2019-12-06 12:30:00,54.93,54.97,54.92,54.97,18846.0,50.5524,50.5893,50.5432,50.5893,18846.0
2019-12-06 12:35:00,54.97,55.0,54.96,55.0,85335.0,50.5893,50.6169,50.5801,50.6169,85335.0
2019-12-06 12:40:00,54.99,55.0,54.97,54.99,37677.0,50.6077,50.6169,50.5893,50.6077,37677.0
2019-12-06 12:45:00,54.99,55.0,54.97,54.99,35842.0,50.6077,50.6169,50.5893,50.6077,35842.0
2019-12-06 12:50:00,54.99,54.99,54.91,54.95,72023.0,50.6077,50.6077,50.534,50.5709,72023.0
2019-12-06 12:55:00,54.96,54.98,54.94,54.98,27626.0,50.5801,50.5985,50.5617,50.5985,27626.0
2019-12-06 13:00:00,54.98,55.0,54.95,54.96,77101.0,50.5985,50.6169,50.5709,50.5801,77101.0
2019-12-06 13:05:00,54.97,54.98,54.94,54.96,55231.0,50.5893,50.5985,50.5617,50.5801,55231.0
2019-12-06 13:10:00,54.96,55.0,54.96,55.0,21656.0,50.5801,50.6169,50.5801,50.6169,21656.0
2019-12-06 13:15:00,55.0,55.0,54.97,54.98,38540.0,50.6169,50.6169,50.5893,50.5985,38540.0
2019-12-06 13:20:00,54.98,54.99,54.95,54.95,59804.0,50.5985,50.6077,50.5709,50.5709,59804.0
2019-12-06 13:25:00,54.95,54.96,54.95,54.96,37399.0,50.5709,50.5801,50.5709,50.5801,37399.0
2019-12-06 13:30:00,54.96,54.98,54.95,54.97,100233.0,50.5801,50.5985,50.5709,50.5893,100233.0
2019-12-06 13:35:00,54.98,55.0,54.96,54.98,53425.0,50.5985,50.6169,50.5801,50.5985,53425.0
2019-12-06 13:40:00,54.97,54.98,54.96,54.98,30841.0,50.5893,50.5985,50.5801,50.5985,30841.0
2019-12-06 13:45:00,54.98,54.99,54.96,54.98,68718.0,50.5985,50.6077,50.5801,50.5985,68718.0
2019-12-06 13:50:00,54.97,55.0,54.96,54.97,74895.0,50.5893,50.6169,50.5801,50.5893,74895.0
2019-12-06 13:55:00,54.97,54.97,54.95,54.96,70904.0,50.5893,50.5893,50.5709,50.5801,70904.0
2019-12-06 14:00:00,54.97,54.98,54.93,54.94,119828.0,50.5893,50.5985,50.5524,50.5617,119828.0
2019-12-06 14:05:00,54.94,54.95,54.91,54.95,45876.0,50.5617,50.5709,50.534,50.5709,45876.0
2019-12-06 14:10:00,54.95,54.95,54.93,54.94,62104.0,50.5709,50.5709,50.5524,50.5617,62104.0
2019-12-06 14:15:00,54.93,54.94,54.9,54.91,55800.0,50.5524,50.5617,50.5248,50.534,55800.0
2019-12-06 14:20:00,54.91,54.94,54.91,54.94,29371.0,50.534,50.5617,50.534,50.5617,29371.0
2019-12-06 14:25:00,54.94,54.98,54.93,54.97,54392.0,50.5617,50.5985,50.5524,50.5893,54392.0
2019-12-06 14:30:00,54.98,54.99,54.95,54.99,41204.0,50.5985,50.6077,50.5709,50.6077,41204.0
2019-12-06 14:35:00,54.98,54.99,54.94,54.97,117104.0,50.5985,50.6077,50.5617,50.5893,117104.0
2019-12-06 14:40:00,54.97,54.98,54.95,54.97,22446.0,50.5893,50.5985,50.5709,50.5893,22446.0
2019-12-06 14:45:00,54.96,54.99,54.96,54.97,71821.0,50.5801,50.6077,50.5801,50.5893,71821.0
2019-12-06 14:50:00,54.96,54.97,54.95,54.95,46937.0,50.5801,50.5893,50.5709,50.5709,46937.0
2019-12-06 14:55:00,54.95,54.97,54.95,54.96,38369.0,50.5709,50.5893,50.5709,50.5801,38369.0
2019-12-06 15:00:00,54.95,54.97,54.95,54.96,53088.0,50.5709,50.5893,50.5709,50.5801,53088.0
2019-12-06 15:05:00,54.96,54.97,54.92,54.94,96965.0,50.5801,50.5893,50.5432,50.5617,96965.0
2019-12-06 15:10:00,54.94,54.95,54.91,54.91,65114.0,50.5617,50.5709,50.534,50.534,65114.0
2019-12-06 15:15:00,54.91,54.92,54.89,54.9,76053.0,50.534,50.5432,50.5156,50.5248,76053.0
2019-12-06 15:20:00,54.9,54.9,54.83,54.87,140953.0,50.5248,50.5248,50.4604,50.4972,140953.0
2019-12-06 15:25:00,54.88,54.89,54.86,54.89,80248.0,50.5064,50.5156,50.488,50.5156,80248.0
2019-12-06 15:30:00,54.88,54.93,54.88,54.92,103999.0,50.5064,50.5524,50.5064,50.5432,103999.0
2019-12-06 15:35:00,54.92,54.94,54.92,54.93,80216.0,50.5432,50.5617,50.5432,50.5524,80216.0
2019-12-06 15:40:00,54.93,54.95,54.89,54.91,117820.0,50.5524,50.5709,50.5156,50.534,117820.0
2019-12-06 15:45:00,54.91,54.92,54.87,54.89,144849.0,50.534,50.5432,50.4972,50.5156,144849.0
2019-12-06 15:50:00,54.88,54.9,54.83,54.84,209769.0,50.5064,50.5248,50.4604,50.4696,209769.0
2019-12-06 15:55:00,54.84,54.86,54.8,54.82,421686.0,50.4696,50.488,50.4328,50.4512,421686.0
2019-12-09 09:30:00,54.84,54.97,54.76,54.92,200955.0,50.4696,50.5893,50.396,50.5432,200955.0
2019-12-09 09:35:00,54.93,55.07,54.88,55.06,134398.0,50.5524,50.6813,50.5064,50.6721,134398.0
2019-12-09 09:40:00,55.06,55.12,54.97,55.07,224554.0,50.6721,50.7273,50.5893,50.6813,224554.0
2019-12-09 09:45:00,55.08,55.17,55.05,55.16,251931.0,50.6905,50.7733,50.6629,50.7641,251931.0
2019-12-09 09:50:00,55.14,55.18,55.0,55.15,406327.0,50.7457,50.7825,50.6169,50.7549,406327.0
2019-12-09 09:55:00,55.16,55.18,55.1,55.11,126206.0,50.7641,50.7825,50.7089,50.7181,126206.0
2019-12-09 10:00:00,55.11,55.16,55.09,55.12,142733.0,50.7181,50.7641,50.6997,50.7273,142733.0
2019-12-09 10:05:00,55.12,55.14,55.07,55.1,142629.0,50.7273,50.7457,50.6813,50.7089,142629.0
2019-12-09 10:10:00,55.11,55.13,55.05,55.07,126499.0,50.7181,50.7365,50.6629,50.6813,126499.0
2019-12-09 10:15:00,55.07,55.13,55.05,55.08,126403.0,50.6813,50.7365,50.6629,50.6905,126403.0
2019-12-09 10:20:00,55.08,55.08,55.02,55.05,61638.0,50.6905,50.6905,50.6353,50.6629,61638.0
2019-12-09 10:25:00,55.05,55.13,55.05,55.11,85889.0,50.6629,50.7365,50.6629,50.7181,85889.0
2019-12-09 10:30:00,55.11,55.17,55.09,55.1,177575.0,50.7181,50.7733,50.6997,50.7089,177575.0
2019-12-09 10:35:00,55.1,55.12,55.09,55.1,75071.0,50.7089,50.7273,50.6997,50.7089,75071.0
2019-12-09 10:40:00,55.11,55.12,55.08,55.08,80181.0,50.7181,50.7273,50.6905,50.6905,80181.0
2019-12-09 10:45:00,55.08,55.09,55.06,55.08,39912.0,50.6905,50.6997,50.6721,50.6905,39912.0
2019-12-09 10:50:00,55.08,55.11,55.05,55.05,103359.0,50.6905,50.7181,50.6629,50.6629,103359.0
2019-12-09 10:55:00,55.04,55.05,54.99,54.99,87078.0,50.6537,50.6629,50.6077,50.6077,87078.0
2019-12-09 11:00:00,54.99,55.01,54.99,55.0,95303.0,50.6077,50.6261,50.6077,50.6169,95303.0
2019-12-09 11:05:00,55.0,55.02,54.99,55.02,61485.0,50.6169,50.6353,50.6077,50.6353,61485.0
2019-12-09 11:10:00,55.02,55.05,55.01,55.05,91447.0,50.6353,50.6629,50.6261,50.6629,91447.0
2019-12-09 11:15:00,55.05,55.08,55.04,55.05,85475.0,50.6629,50.6905,50.6537,50.6629,85475.0
2019-12-09 11:20:00,55.05,55.07,55.03,55.05,60567.0,50.6629,50.6813,50.6445,50.6629,60567.0
2019-12-09 11:25:00,55.05,55.11,55.05,55.11,113902.0,50.6629,50.7181,50.6629,50.7181,113902.0
2019-12-09 11:30:00,55.1,55.19,55.1,55.18,161606.0,50.7089,50.7917,50.7089,50.7825,161606.0
2019-12-09 11:35:00,55.18,55.2,55.13,55.18,84323.0,50.7825,50.8009,50.7365,50.7825,84323.0
2019-12-09 11:40:00,55.18,55.18,55.11,55.15,211921.0,50.7825,50.7825,50.7181,50.7549,211921.0
2019-12-09 11:45:00,55.15,55.19,55.14,55.18,127003.0,50.7549,50.7917,50.7457,50.7825,127003.0
2019-12-09 11:50:00,55.18,55.27,55.17,55.2,134768.0,50.7825,50.8654,50.7733,50.8009,134768.0
2019-12-09 11:55:00,55.2,55.21,55.19,55.2,56762.0,50.8009,50.8101,50.7917,50.8009,56762.0
2019-12-09 12:00:00,55.2,55.21,55.19,55.2,44911.0,50.8009,50.8101,50.7917,50.8009,44911.0
2019-12-09 12:05:00,55.19,55.23,55.19,55.2,83129.0,50.7917,50.8285,50.7917,50.8009,83129.0
2019-12-09 12:10:00,55.21,55.25,55.2,55.25,48733.0,50.8101,50.8469,50.8009,50.8469,48733.0
2019-12-09 12:15:00,55.25,55.33,55.24,55.33,98840.0,50.8469,50.9206,50.8377,50.9206,98840.0
2019-12-09 12:20:00,55.32,55.33,55.25,55.26,69937.0,50.9114,50.9206,50.8469,50.8562,69937.0
2019-12-09 12:25:00,55.25,55.29,55.25,55.29,34581.0,50.8469,50.8838,50.8469,50.8838,34581.0
2019-12-09 12:30:00,55.29,55.31,55.28,55.3,32317.0,50.8838,50.9022,50.8746,50.893,32317.0
2019-12-09 12:35:00,55.3,55.31,55.26,55.27,168390.0,50.893,50.9022,50.8562,50.8654,168390.0
2019-12-09 12:40:00,55.28,55.3,55.27,55.28,30706.0,50.8746,50.893,50.8654,50.8746,30706.0
2019-12-09 12:45:00,55.29,55.29,55.22,55.22,51490.0,50.8838,50.8838,50.8193,50.8193,51490.0
2019-12-09 12:50:00,55.22,55.28,55.22,55.27,81884.0,50.8193,50.8746,50.8193,50.8654,81884.0
2019-12-09 12:55:00,55.27,55.32,55.26,55.31,47837.0,50.8654,50.9114,50.8562,50.9022,47837.0
2019-12-09 13:00:00,55.31,55.33,55.26,55.29,62158.0,50.9022,50.9206,50.8562,50.8838,62158.0
2019-12-09 13:05:00,55.29,55.3,55.25,55.28,61925.0,50.8838,50.893,50.8469,50.8746,61925.0
2019-12-09 13:10:00,55.28,55.3,55.25,55.28,39074.0,50.8746,50.893,50.8469,50.8746,39074.0
2019-12-09 13:15:00,55.29,55.3,55.28,55.29,19948.0,50.8838,50.893,50.8746,50.8838,19948.0
2019-12-09 13:20:00,55.3,55.3,55.26,55.29,160660.0,50.893,50.893,50.8562,50.8838,160660.0
2019-12-09 13:25:00,55.28,55.32,55.28,55.32,44234.0,50.8746,50.9114,50.8746,50.9114,44234.0
2019-12-09 13:30:00,55.32,55.33,55.3,55.3,74903.0,50.9114,50.9206,50.893,50.893,74903.0
2019-12-09 13:35:00,55.3,55.32,55.3,55.32,30092.0,50.893,50.9114,50.893,50.9114,30092.0
2019-12-09 13:40:00,55.32,55.33,55.3,55.32,46252.0,50.9114,50.9206,50.893,50.9114,46252.0
2019-12-09 13:45:00,55.32,55.32,55.31,55.32,36858.0,50.9114,50.9114,50.9022,50.9114,36858.0
2019-12-09 13:50:00,55.32,55.35,55.3,55.3,107223.0,50.9114,50.939,50.893,50.893,107223.0
2019-12-09 13:55:00,55.3,55.31,55.26,55.28,63061.0,50.893,50.9022,50.8562,50.8746,63061.0
2019-12-09 14:00:00,55.29,55.29,55.24,55.27,78599.0,50.8838,50.8838,50.8377,50.8654,78599.0
2019-12-09 14:05:00,55.28,55.28,55.22,55.25,77606.0,50.8746,50.8746,50.8193,50.8469,77606.0
2019-12-09 14:10:00,55.25,55.25,55.22,55.22,78534.0,50.8469,50.8469,50.8193,50.8193,78534.0
2019-12-09 14:15:00,55.23,55.25,55.22,55.24,31450.0,50.8285,50.8469,50.8193,50.8377,31450.0
2019-12-09 14:20:00,55.24,55.26,55.2,55.26,68718.0,50.8377,50.8562,50.8009,50.8562,68718.0
2019-12-09 14:25:00,55.26,55.29,55.25,55.29,23840.0,50.8562,50.8838,50.8469,50.8838,23840.0
2019-12-09 14:30:00,55.29,55.3,55.28,55.3,31037.0,50.8838,50.893,50.8746,50.893,31037.0
2019-12-09 14:35:00,55.29,55.3,55.29,55.3,34313.0,50.8838,50.893,50.8838,50.893,34313.0
2019-12-09 14:40:00,55.3,55.31,55.27,55.31,144138.0,50.893,50.9022,50.8654,50.9022,144138.0
2019-12-09 14:45:00,55.32,55.33,55.28,55.32,98718.0,50.9114,50.9206,50.8746,50.9114,98718.0
2019-12-09 14:50:00,55.32,55.33,55.31,55.32,43189.0,50.9114,50.9206,50.9022,50.9114,43189.0
2019-12-09 14:55:00,55.32,55.34,55.31,55.34,59348.0,50.9114,50.9298,50.9022,50.9298,59348.0
2019-12-09 15:00:00,55.34,55.34,55.29,55.31,137828.0,50.9298,50.9298,50.8838,50.9022,137828.0
2019-12-09 15:05:00,55.31,55.34,55.3,55.34,52986.0,50.9022,50.9298,50.893,50.9298,52986.0
2019-12-09 15:10:00,55.34,55.36,55.34,55.36,136758.0,50.9298,50.9482,50.9298,50.9482,136758.0
2019-12-09 15:15:00,55.36,55.42,55.35,55.41,148049.0,50.9482,51.0034,50.939,50.9942,148049.0
2019-12-09 15:20:00,55.41,55.46,55.41,55.46,193364.0,50.9942,51.0402,50.9942,51.0402,193364.0
2019-12-09 15:25:00,55.46,55.48,55.45,55.47,134482.0,51.0402,51.0586,51.031,51.0494,134482.0
2019-12-09 15:30:00,55.47,55.48,55.37,55.41,186963.0,51.0494,51.0586,50.9574,50.9942,186963.0
2019-12-09 15:35:00,55.4,55.42,55.31,55.31,193382.0,50.985,51.0034,50.9022,50.9022,193382.0
2019-12-09 15:40:00,55.32,55.35,55.3,55.35,149996.0,50.9114,50.939,50.893,50.939,149996.0
2019-12-09 15:45:00,55.35,55.36,55.32,55.35,216228.0,50.939,50.9482,50.9114,50.939,216228.0
2019-12-09 15:50:00,55.35,55.35,55.3,55.32,255172.0,50.939,50.939,50.893,50.9114,255172.0
2019-12-09 15:55:00,55.32,55.32,55.24,55.3,743588.0,50.9114,50.9114,50.8377,50.893,743588.0
2019-12-10 09:30:00,55.4,55.41,55.26,55.39,253691.0,50.985,50.9942,50.8562,50.9758,253691.0
2019-12-10 09:35:00,55.39,55.41,55.23,55.32,141043.0,50.9758,50.9942,50.8285,50.9114,141043.0
2019-12-10 09:40:00,55.33,55.41,55.3,55.4,79757.0,50.9206,50.9942,50.893,50.985,79757.0
2019-12-10 09:45:00,55.39,55.51,55.38,55.44,122207.0,50.9758,51.0862,50.9666,51.0218,122207.0
2019-12-10 09:50:00,55.45,55.57,55.44,55.56,94305.0,51.031,51.1414,51.0218,51.1322,94305.0
2019-12-10 09:55:00,55.57,55.59,55.46,55.54,108813.0,51.1414,51.1599,51.0402,51.1138,108813.0
2019-12-10 10:00:00,55.54,55.6,55.5,55.57,102594.0,51.1138,51.1691,51.077,51.1414,102594.0
2019-12-10 10:05:00,55.57,55.67,55.56,55.66,93834.0,51.1414,51.2335,51.1322,51.2243,93834.0
2019-12-10 10:10:00,55.67,55.76,55.64,55.73,147723.0,51.2335,51.3163,51.2059,51.2887,147723.0
2019-12-10 10:15:00,55.73,55.75,55.68,55.7,82156.0,51.2887,51.3071,51.2427,51.2611,82156.0
2019-12-10 10:20:00,55.7,55.75,55.65,55.73,122835.0,51.2611,51.3071,51.2151,51.2887,122835.0
2019-12-10 10:25:00,55.73,55.82,55.69,55.82,114067.0,51.2887,51.3715,51.2519,51.3715,114067.0
2019-12-10 10:30:00,55.82,55.86,55.78,55.85,78542.0,51.3715,51.4083,51.3347,51.3991,78542.0
2019-12-10 10:35:00,55.85,55.89,55.77,55.89,66877.0,51.3991,51.4359,51.3255,51.4359,66877.0
2019-12-10 10:40:00,55.89,55.91,55.83,55.88,124023.0,51.4359,51.4544,51.3807,51.4267,124023.0
2019-12-10 10:45:00,55.88,55.9,55.71,55.73,129136.0,51.4267,51.4451,51.2703,51.2887,129136.0
2019-12-10 10:50:00,55.73,55.73,55.68,55.72,58797.0,51.2887,51.2887,51.2427,51.2795,58797.0
2019-12-10 10:55:00,55.72,55.75,55.66,55.73,93341.0,51.2795,51.3071,51.2243,51.2887,93341.0
2019-12-10 11:00:00,55.74,55.78,55.55,55.57,202217.0,51.2979,51.3347,51.123,51.1414,202217.0
2019-12-10 11:05:00,55.58,55.67,55.53,55.64,125551.0,51.1506,51.2335,51.1046,51.2059,125551.0
2019-12-10 11:10:00,55.63,55.66,55.52,55.54,75569.0,51.1967,51.2243,51.0954,51.1138,75569.0
2019-12-10 11:15:00,55.55,55.56,55.47,55.48,60499.0,51.123,51.1322,51.0494,51.0586,60499.0
2019-12-10 11:20:00,55.48,55.55,55.47,55.51,48927.0,51.0586,51.123,51.0494,51.0862,48927.0
2019-12-10 11:25:00,55.52,55.52,55.49,55.5,111676.0,51.0954,51.0954,51.0678,51.077,111676.0
2019-12-10 11:30:00,55.49,55.51,55.45,55.5,71196.0,51.0678,51.0862,51.031,51.077,71196.0
2019-12-10 11:35:00,55.49,55.5,55.41,55.41,89197.0,51.0678,51.077,50.9942,50.9942,89197.0
2019-12-10 11:40:00,55.41,55.52,55.41,55.46,93614.0,50.9942,51.0954,50.9942,51.0402,93614.0
2019-12-10 11:45:00,55.46,55.53,55.44,55.52,55486.0,51.0402,51.1046,51.0218,51.0954,55486.0
2019-12-10 11:50:00,55.51,55.59,55.51,55.56,66621.0,51.0862,51.1599,51.0862,51.1322,66621.0
2019-12-10 11:55:00,55.56,55.58,55.53,55.58,51281.0,51.1322,51.1506,51.1046,51.1506,51281.0
2019-12-10 12:00:00,55.57,55.57,55.48,55.48,112701.0,51.1414,51.1414,51.0586,51.0586,112701.0
2019-12-10 12:05:00,55.48,55.51,55.45,55.47,55302.0,51.0586,51.0862,51.031,51.0494,55302.0
2019-12-10 12:10:00,55.47,55.51,55.46,55.5,72568.0,51.0494,51.0862,51.0402,51.077,72568.0
2019-12-10 12:15:00,55.5,55.52,55.47,55.51,36606.0,51.077,51.0954,51.0494,51.0862,36606.0
2019-12-10 12:20:00,55.52,55.52,55.46,55.49,93394.0,51.0954,51.0954,51.0402,51.0678,93394.0
2019-12-10 12:25:00,55.49,55.5,55.45,55.45,65154.0,51.0678,51.077,51.031,51.031,65154.0
2019-12-10 12:30:00,55.45,55.48,55.45,55.47,43094.0,51.031,51.0586,51.031,51.0494,43094.0
2019-12-10 12:35:00,55.47,55.51,55.47,55.51,51947.0,51.0494,51.0862,51.0494,51.0862,51947.0
2019-12-10 12:40:00,55.51,55.54,55.5,55.54,23854.0,51.0862,51.1138,51.077,51.1138,23854.0
2019-12-10 12:45:00,55.54,55.56,55.49,55.49,94354.0,51.1138,51.1322,51.0678,51.0678,94354.0
2019-12-10 12:50:00,55.49,55.51,55.46,55.5,52055.0,51.0678,51.0862,51.0402,51.077,52055.0
2019-12-10 12:55:00,55.5,55.6,55.49,55.59,73450.0,51.077,51.1691,51.0678,51.1599,73450.0
2019-12-10 13:00:00,55.6,55.66,55.59,55.66,34095.0,51.1691,51.2243,51.1599,51.2243,34095.0
2019-12-10 13:05:00,55.66,55.68,55.64,55.66,65603.0,51.2243,51.2427,51.2059,51.2243,65603.0
2019-12-10 13:10:00,55.67,55.71,55.65,55.67,70750.0,51.2335,51.2703,51.2151,51.2335,70750.0
2019-12-10 13:15:00,55.67,55.7,55.65,55.7,36550.0,51.2335,51.2611,51.2151,51.2611,36550.0
2019-12-10 13:20:00,55.69,55.7,55.62,55.64,63193.0,51.2519,51.2611,51.1875,51.2059,63193.0
2019-12-10 13:25:00,55.64,55.65,55.62,55.63,35847.0,51.2059,51.2151,51.1875,51.1967,35847.0
2019-12-10 13:30:00,55.63,55.66,55.63,55.66,27253.0,51.1967,51.2243,51.1967,51.2243,27253.0
2019-12-10 13:35:00,55.66,55.68,55.62,55.63,85080.0,51.2243,51.2427,51.1875,51.1967,85080.0
2019-12-10 13:40:00,55.64,55.66,55.63,55.66,50862.0,51.2059,51.2243,51.1967,51.2243,50862.0
2019-12-10 13:45:00,55.66,55.66,55.59,55.62,58264.0,51.2243,51.2243,51.1599,51.1875,58264.0
2019-12-10 13:50:00,55.62,55.65,55.59,55.59,56801.0,51.1875,51.2151,51.1599,51.1599,56801.0
2019-12-10 13:55:00,55.59,55.6,55.58,55.59,23990.0,51.1599,51.1691,51.1506,51.1599,23990.0
2019-12-10 14:00:00,55.6,55.6,55.54,55.57,74289.0,51.1691,51.1691,51.1138,51.1414,74289.0
2019-12-10 14:05:00,55.57,55.6,55.56,55.59,40490.0,51.1414,51.1691,51.1322,51.1599,40490.0
2019-12-10 14:10:00,55.59,55.63,55.59,55.63,27158.0,51.1599,51.1967,51.1599,51.1967,27158.0
2019-12-10 14:15:00,55.62,55.63,55.58,55.6,63915.0,51.1875,51.1967,51.1506,51.1691,63915.0
2019-12-10 14:20:00,55.61,55.61,55.58,55.58,77381.0,51.1783,51.1783,51.1506,51.1506,77381.0
2019-12-10 14:25:00,55.59,55.59,55.57,55.57,40659.0,51.1599,51.1599,51.1414,51.1414,40659.0
2019-12-10 14:30:00,55.57,55.61,55.57,55.61,35008.0,51.1414,51.1783,51.1414,51.1783,35008.0
2019-12-10 14:35:00,55.61,55.61,55.57,55.57,180257.0,51.1783,51.1783,51.1414,51.1414,180257.0
2019-12-10 14:40:00,55.58,55.62,55.57,55.62,76084.0,51.1506,51.1875,51.1414,51.1875,76084.0
2019-12-10 14:45:00,55.62,55.63,55.61,55.63,53768.0,51.1875,51.1967,51.1783,51.1967,53768.0
2019-12-10 14:50:00,55.62,55.64,55.61,55.62,129789.0,51.1875,51.2059,51.1783,51.1875,129789.0
2019-12-10 14:55:00,55.62,55.64,55.61,55.64,45308.0,51.1875,51.2059,51.1783,51.2059,45308.0
2019-12-10 15:00:00,55.64,55.65,55.63,55.65,72507.0,51.2059,51.2151,51.1967,51.2151,72507.0
2019-12-10 15:05:00,55.65,55.65,55.62,55.63,167160.0,51.2151,51.2151,51.1875,51.1967,167160.0
2019-12-10 15:10:00,55.62,55.67,55.62,55.66,165068.0,51.1875,51.2335,51.1875,51.2243,165068.0
2019-12-10 15:15:00,55.66,55.71,55.66,55.71,194432.0,51.2243,51.2703,51.2243,51.2703,194432.0
2019-12-10 15:20:00,55.71,55.72,55.7,55.72,118452.0,51.2703,51.2795,51.2611,51.2795,118452.0
2019-12-10 15:25:00,55.72,55.72,55.67,55.71,104875.0,51.2795,51.2795,51.2335,51.2703,104875.0
2019-12-10 15:30:00,55.71,55.72,55.58,55.58,256464.0,51.2703,51.2795,51.1506,51.1506,256464.0
2019-12-10 15:35:00,55.59,55.64,55.58,55.63,174337.0,51.1599,51.2059,51.1506,51.1967,174337.0
2019-12-10 15:40:00,55.64,55.72,55.63,55.72,256730.0,51.2059,51.2795,51.1967,51.2795,256730.0
2019-12-10 15:45:00,55.72,55.73,55.68,55.73,201615.0,51.2795,51.2887,51.2427,51.2887,201615.0
2019-12-10 15:50:00,55.72,55.78,55.71,55.75,406841.0,51.2795,51.3347,51.2703,51.3071,406841.0
2019-12-10 15:55:00,55.74,55.82,55.73,55.82,669764.0,51.2979,51.3715,51.2887,51.3715,669764.0
2019-12-11 09:30:00,55.8,55.89,55.68,55.82,290344.0,51.3531,51.4359,51.2427,51.3715,290344.0
2019-12-11 09:35:00,55.82,55.84,55.68,55.72,114160.0,51.3715,51.3899,51.2427,51.2795,114160.0
2019-12-11 09:40:00,55.71,55.74,55.65,55.73,119844.0,51.2703,51.2979,51.2151,51.2887,119844.0
2019-12-11 09:45:00,55.73,55.76,55.68,55.71,120917.0,51.2887,51.3163,51.2427,51.2703,120917.0
2019-12-11 09:50:00,55.71,55.76,55.7,55.72,190242.0,51.2703,51.3163,51.2611,51.2795,190242.0
2019-12-11 09:55:00,55.71,55.82,55.7,55.82,107162.0,51.2703,51.3715,51.2611,51.3715,107162.0
2019-12-11 10:00:00,55.82,55.86,55.8,55.82,157931.0,51.3715,51.4083,51.3531,51.3715,157931.0
2019-12-11 10:05:00,55.82,55.97,55.81,55.97,109368.0,51.3715,51.5096,51.3623,51.5096,109368.0
2019-12-11 10:10:00,55.96,56.0,55.93,55.99,84860.0,51.5004,51.5372,51.4728,51.528,84860.0
2019-12-11 10:15:00,55.99,56.05,55.94,56.05,238147.0,51.528,51.5832,51.482,51.5832,238147.0
2019-12-11 10:20:00,56.05,56.13,56.03,56.12,154688.0,51.5832,51.6568,51.5648,51.6476,154688.0
2019-12-11 10:25:00,56.11,56.11,56.04,56.04,185399.0,51.6384,51.6384,51.574,51.574,185399.0
2019-12-11 10:30:00,56.04,56.06,55.98,56.0,101388.0,51.574,51.5924,51.5188,51.5372,101388.0
2019-12-11 10:35:00,56.01,56.07,56.0,56.07,81861.0,51.5464,51.6016,51.5372,51.6016,81861.0
2019-12-11 10:40:00,56.07,56.15,56.06,56.14,131326.0,51.6016,51.6752,51.5924,51.666,131326.0
2019-12-11 10:45:00,56.15,56.22,56.1,56.21,157238.0,51.6752,51.7396,51.6292,51.7304,157238.0
2019-12-11 10:50:00,56.2,56.33,56.19,56.32,255815.0,51.7212,51.8409,51.712,51.8317,255815.0
2019-12-11 10:55:00,56.32,56.32,56.27,56.28,128889.0,51.8317,51.8317,51.7857,51.7949,128889.0
2019-12-11 11:00:00,56.27,56.3,56.25,56.3,79068.0,51.7857,51.8133,51.7673,51.8133,79068.0
2019-12-11 11:05:00,56.3,56.31,56.21,56.26,67928.0,51.8133,51.8225,51.7304,51.7765,67928.0
2019-12-11 11:10:00,56.26,56.29,56.25,56.28,83159.0,51.7765,51.8041,51.7673,51.7949,83159.0
2019-12-11 11:15:00,56.28,56.34,56.28,56.32,64497.0,51.7949,51.8501,51.7949,51.8317,64497.0
2019-12-11 11:20:00,56.32,56.36,56.32,56.34,122114.0,51.8317,51.8685,51.8317,51.8501,122114.0
2019-12-11 11:25:00,56.34,56.36,56.26,56.3,90833.0,51.8501,51.8685,51.7765,51.8133,90833.0
2019-12-11 11:30:00,56.3,56.33,56.24,56.24,58735.0,51.8133,51.8409,51.7581,51.7581,58735.0
2019-12-11 11:35:00,56.24,56.31,56.23,56.3,95506.0,51.7581,51.8225,51.7488,51.8133,95506.0
2019-12-11 11:40:00,56.3,56.33,56.29,56.32,71629.0,51.8133,51.8409,51.8041,51.8317,71629.0
2019-12-11 11:45:00,56.32,56.37,56.32,56.36,88025.0,51.8317,51.8777,51.8317,51.8685,88025.0
2019-12-11 11:50:00,56.36,56.38,56.33,56.37,60811.0,51.8685,51.8869,51.8409,51.8777,60811.0
2019-12-11 11:55:00,56.37,56.39,56.32,56.33,80448.0,51.8777,51.8961,51.8317,51.8409,80448.0
2019-12-11 12:00:00,56.32,56.38,56.31,56.38,62801.0,51.8317,51.8869,51.8225,51.8869,62801.0
2019-12-11 12:05:00,56.38,56.41,56.37,56.41,64764.0,51.8869,51.9145,51.8777,51.9145,64764.0
2019-12-11 12:10:00,56.41,56.41,56.31,56.31,186334.0,51.9145,51.9145,51.8225,51.8225,186334.0
2019-12-11 12:15:00,56.32,56.36,56.31,56.35,93755.0,51.8317,51.8685,51.8225,51.8593,93755.0
2019-12-11 12:20:00,56.36,56.36,56.33,56.33,52336.0,51.8685,51.8685,51.8409,51.8409,52336.0
2019-12-11 12:25:00,56.34,56.35,56.29,56.32,88360.0,51.8501,51.8593,51.8041,51.8317,88360.0
2019-12-11 12:30:00,56.32,56.33,56.29,56.3,67178.0,51.8317,51.8409,51.8041,51.8133,67178.0
2019-12-11 12:35:00,56.3,56.37,56.3,56.37,95676.0,51.8133,51.8777,51.8133,51.8777,95676.0
2019-12-11 12:40:00,56.37,56.41,56.32,56.32,81920.0,51.8777,51.9145,51.8317,51.8317,81920.0
2019-12-11 12:45:00,56.32,56.33,56.28,56.3,63448.0,51.8317,51.8409,51.7949,51.8133,63448.0
2019-12-11 12:50:00,56.29,56.32,56.28,56.31,45508.0,51.8041,51.8317,51.7949,51.8225,45508.0
2019-12-11 12:55:00,56.31,56.4,56.3,56.39,97460.0,51.8225,51.9053,51.8133,51.8961,97460.0
2019-12-11 13:00:00,56.39,56.39,56.36,56.37,79844.0,51.8961,51.8961,51.8685,51.8777,79844.0
2019-12-11 13:05:00,56.36,56.37,56.33,56.35,86066.0,51.8685,51.8777,51.8409,51.8593,86066.0
2019-12-11 13:10:00,56.35,56.35,56.27,56.27,163095.0,51.8593,51.8593,51.7857,51.7857,163095.0
2019-12-11 13:15:00,56.27,56.3,56.26,56.29,66362.0,51.7857,51.8133,51.7765,51.8041,66362.0
2019-12-11 13:20:00,56.29,56.3,56.27,56.29,67046.0,51.8041,51.8133,51.7857,51.8041,67046.0
2019-12-11 13:25:00,56.29,56.31,56.28,56.3,41015.0,51.8041,51.8225,51.7949,51.8133,41015.0
2019-12-11 13:30:00,56.3,56.33,56.3,56.31,115271.0,51.8133,51.8409,51.8133,51.8225,115271.0
2019-12-11 13:35:00,56.32,56.32,56.23,56.23,84786.0,51.8317,51.8317,51.7488,51.7488,84786.0
2019-12-11 13:40:00,56.23,56.28,56.22,56.28,53763.0,51.7488,51.7949,51.7396,51.7949,53763.0
2019-12-11 13:45:00,56.28,56.3,56.26,56.3,23992.0,51.7949,51.8133,51.7765,51.8133,23992.0
2019-12-11 13:50:00,56.3,56.31,56.28,56.29,100840.0,51.8133,51.8225,51.7949,51.8041,100840.0
2019-12-11 13:55:00,56.28,56.29,56.25,56.29,87551.0,51.7949,51.8041,51.7673,51.8041,87551.0
2019-12-11 14:00:00,56.28,56.35,56.24,56.34,101477.0,51.7949,51.8593,51.7581,51.8501,101477.0
2019-12-11 14:05:00,56.34,56.4,56.33,56.4,56684.0,51.8501,51.9053,51.8409,51.9053,56684.0
2019-12-11 14:10:00,56.4,56.46,56.39,56.41,245862.0,51.9053,51.9605,51.8961,51.9145,245862.0
2019-12-11 14:15:00,56.41,56.49,56.41,56.46,141327.0,51.9145,51.9881,51.9145,51.9605,141327.0
2019-12-11 14:20:00,56.46,56.5,56.43,56.48,95105.0,51.9605,51.9973,51.9329,51.9789,95105.0
2019-12-11 14:25:00,56.47,56.48,56.42,56.44,61086.0,51.9697,51.9789,51.9237,51.9421,61086.0
2019-12-11 14:30:00,56.43,56.43,56.4,56.41,56883.0,51.9329,51.9329,51.9053,51.9145,56883.0
2019-12-11 14:35:00,56.41,56.45,56.39,56.42,95596.0,51.9145,51.9513,51.8961,51.9237,95596.0
2019-12-11 14:40:00,56.42,56.45,56.38,56.43,98818.0,51.9237,51.9513,51.8869,51.9329,98818.0
2019-12-11 14:45:00,56.43,56.46,56.41,56.44,77028.0,51.9329,51.9605,51.9145,51.9421,77028.0
2019-12-11 14:50:00,56.43,56.46,56.42,56.46,95154.0,51.9329,51.9605,51.9237,51.9605,95154.0
2019-12-11 14:55:00,56.46,56.48,56.44,56.45,66874.0,51.9605,51.9789,51.9421,51.9513,66874.0
2019-12-11 15:00:00,56.45,56.46,56.38,56.39,142489.0,51.9513,51.9605,51.8869,51.8961,142489.0
2019-12-11 15:05:00,56.39,56.41,56.38,56.4,75741.0,51.8961,51.9145,51.8869,51.9053,75741.0
2019-12-11 15:10:00,56.4,56.4,56.35,56.39,106234.0,51.9053,51.9053,51.8593,51.8961,106234.0
2019-12-11 15:15:00,56.39,56.39,56.36,56.38,79856.0,51.8961,51.8961,51.8685,51.8869,79856.0
2019-12-11 15:20:00,56.38,56.38,56.34,56.36,92727.0,51.8869,51.8869,51.8501,51.8685,92727.0
2019-12-11 15:25:00,56.36,56.38,56.35,56.37,82706.0,51.8685,51.8869,51.8593,51.8777,82706.0
2019-12-11 15:30:00,56.37,56.38,56.34,56.35,115120.0,51.8777,51.8869,51.8501,51.8593,115120.0
2019-12-11 15:35:00,56.35,56.37,56.28,56.28,156685.0,51.8593,51.8777,51.7949,51.7949,156685.0
2019-12-11 15:40:00,56.28,56.29,56.19,56.22,267332.0,51.7949,51.8041,51.712,51.7396,267332.0
2019-12-11 15:45:00,56.22,56.23,56.21,56.23,195565.0,51.7396,51.7488,51.7304,51.7488,195565.0
2019-12-11 15:50:00,56.23,56.34,56.23,56.34,368170.0,51.7488,51.8501,51.7488,51.8501,368170.0
2019-12-11 15:55:00,56.33,56.35,56.27,56.3,554878.0,51.8409,51.8593,51.7857,51.8133,554878.0
2019-12-12 09:30:00,56.3,56.3,55.96,55.97,327909.0,51.8133,51.8133,51.5004,51.5096,327909.0
2019-12-12 09:35:00,55.97,56.25,55.76,56.22,403762.0,51.5096,51.7673,51.3163,51.7396,403762.0
2019-12-12 09:40:00,56.22,56.23,56.0,56.05,199846.0,51.7396,51.7488,51.5372,51.5832,199846.0
2019-12-12 09:45:00,56.05,56.1,55.99,56.05,191890.0,51.5832,51.6292,51.528,51.5832,191890.0
2019-12-12 09:50:00,56.05,56.08,55.93,56.05,248127.0,51.5832,51.6108,51.4728,51.5832,248127.0
2019-12-12 09:55:00,56.04,56.16,56.04,56.16,146692.0,51.574,51.6844,51.574,51.6844,146692.0
2019-12-12 10:00:00,56.16,56.3,56.14,56.28,483242.0,51.6844,51.8133,51.666,51.7949,483242.0
2019-12-12 10:05:00,56.29,56.4,56.24,56.37,180637.0,51.8041,51.9053,51.7581,51.8777,180637.0
2019-12-12 10:10:00,56.37,56.51,56.35,56.46,242522.0,51.8777,52.0065,51.8593,51.9605,242522.0
2019-12-12 10:15:00,56.46,56.56,56.42,56.51,134161.0,51.9605,52.0525,51.9237,52.0065,134161.0
2019-12-12 10:20:00,56.51,56.66,56.5,56.6,129841.0,52.0065,52.1446,51.9973,52.0894,129841.0
2019-12-12 10:25:00,56.61,56.63,56.49,56.57,152889.0,52.0986,52.117,51.9881,52.0618,152889.0
2019-12-12 10:30:00,56.57,56.6,56.51,56.57,115767.0,52.0618,52.0894,52.0065,52.0618,115767.0
2019-12-12 10:35:00,56.58,56.61,56.52,56.53,166051.0,52.071,52.0986,52.0157,52.0249,166051.0
2019-12-12 10:40:00,56.52,56.53,56.44,56.47,154764.0,52.0157,52.0249,51.9421,51.9697,154764.0
2019-12-12 10:45:00,56.48,56.5,56.42,56.45,84723.0,51.9789,51.9973,51.9237,51.9513,84723.0
2019-12-12 10:50:00,56.46,56.49,56.44,56.48,94641.0,51.9605,51.9881,51.9421,51.9789,94641.0
2019-12-12 10:55:00,56.49,56.51,56.44,56.45,97739.0,51.9881,52.0065,51.9421,51.9513,97739.0
2019-12-12 11:00:00,56.45,56.46,56.41,56.42,83600.0,51.9513,51.9605,51.9145,51.9237,83600.0
2019-12-12 11:05:00,56.41,56.49,56.41,56.48,95883.0,51.9145,51.9881,51.9145,51.9789,95883.0
2019-12-12 11:10:00,56.47,56.49,56.45,56.48,108524.0,51.9697,51.9881,51.9513,51.9789,108524.0
2019-12-12 11:15:00,56.48,56.49,56.41,56.43,78423.0,51.9789,51.9881,51.9145,51.9329,78423.0
2019-12-12 11:20:00,56.44,56.44,56.33,56.35,189127.0,51.9421,51.9421,51.8409,51.8593,189127.0
2019-12-12 11:25:00,56.34,56.34,56.3,56.32,73289.0,51.8501,51.8501,51.8133,51.8317,73289.0
2019-12-12 11:30:00,56.32,56.38,56.31,56.32,111099.0,51.8317,51.8869,51.8225,51.8317,111099.0
2019-12-12 11:35:00,56.33,56.41,56.29,56.39,76434.0,51.8409,51.9145,51.8041,51.8961,76434.0
2019-12-12 11:40:00,56.39,56.39,56.32,56.36,193767.0,51.8961,51.8961,51.8317,51.8685,193767.0
2019-12-12 11:45:00,56.35,56.36,56.28,56.29,152216.0,51.8593,51.8685,51.7949,51.8041,152216.0
2019-12-12 11:50:00,56.3,56.33,56.23,56.24,103125.0,51.8133,51.8409,51.7488,51.7581,103125.0
2019-12-12 11:55:00,56.24,56.25,56.13,56.22,127022.0,51.7581,51.7673,51.6568,51.7396,127022.0
2019-12-12 12:00:00,56.22,56.27,56.16,56.16,86860.0,51.7396,51.7857,51.6844,51.6844,86860.0
2019-12-12 12:05:00,56.17,56.17,56.11,56.16,101198.0,51.6936,51.6936,51.6384,51.6844,101198.0
2019-12-12 12:10:00,56.16,56.19,56.14,56.16,56440.0,51.6844,51.712,51.666,51.6844,56440.0
2019-12-12 12:15:00,56.16,56.18,56.12,56.12,79446.0,51.6844,51.7028,51.6476,51.6476,79446.0
2019-12-12 12:20:00,56.12,56.14,56.01,56.02,97164.0,51.6476,51.666,51.5464,51.5556,97164.0
2019-12-12 12:25:00,56.02,56.13,56.02,56.13,104510.0,51.5556,51.6568,51.5556,51.6568,104510.0
2019-12-12 12:30:00,56.12,56.22,56.11,56.16,120047.0,51.6476,51.7396,51.6384,51.6844,120047.0
2019-12-12 12:35:00,56.16,56.18,56.13,56.16,95480.0,51.6844,51.7028,51.6568,51.6844,95480.0
2019-12-12 12:40:00,56.15,56.17,56.09,56.09,112136.0,51.6752,51.6936,51.62,51.62,112136.0
2019-12-12 12:45:00,56.1,56.2,56.09,56.17,117354.0,51.6292,51.7212,51.62,51.6936,117354.0
2019-12-12 12:50:00,56.16,56.17,56.11,56.12,52225.0,51.6844,51.6936,51.6384,51.6476,52225.0
2019-12-12 12:55:00,56.12,56.14,56.09,56.1,89407.0,51.6476,51.666,51.62,51.6292,89407.0
2019-12-12 13:00:00,56.1,56.19,56.09,56.19,65452.0,51.6292,51.712,51.62,51.712,65452.0
2019-12-12 13:05:00,56.19,56.25,56.18,56.22,144850.0,51.712,51.7673,51.7028,51.7396,144850.0
2019-12-12 13:10:00,56.22,56.31,56.21,56.3,80377.0,51.7396,51.8225,51.7304,51.8133,80377.0
2019-12-12 13:15:00,56.3,56.33,56.28,56.31,61116.0,51.8133,51.8409,51.7949,51.8225,61116.0
2019-12-12 13:20:00,56.31,56.32,56.24,56.27,60387.0,51.8225,51.8317,51.7581,51.7857,60387.0
2019-12-12 13:25:00,56.27,56.3,56.25,56.28,61925.0,51.7857,51.8133,51.7673,51.7949,61925.0
2019-12-12 13:30:00,56.28,56.29,56.23,56.26,74370.0,51.7949,51.8041,51.7488,51.7765,74370.0
2019-12-12 13:35:00,56.26,56.26,56.21,56.22,45997.0,51.7765,51.7765,51.7304,51.7396,45997.0
2019-12-12 13:40:00,56.22,56.23,56.17,56.19,88785.0,51.7396,51.7488,51.6936,51.712,88785.0
2019-12-12 13:45:00,56.19,56.19,56.15,56.16,68360.0,51.712,51.712,51.6752,51.6844,68360.0
2019-12-12 13:50:00,56.16,56.22,56.16,56.2,87985.0,51.6844,51.7396,51.6844,51.7212,87985.0
2019-12-12 13:55:00,56.19,56.2,56.14,56.2,93801.0,51.712,51.7212,51.666,51.7212,93801.0
2019-12-12 14:00:00,56.2,56.22,56.18,56.2,82751.0,51.7212,51.7396,51.7028,51.7212,82751.0
2019-12-12 14:05:00,56.2,56.2,56.12,56.14,122960.0,51.7212,51.7212,51.6476,51.666,122960.0
2019-12-12 14:10:00,56.14,56.15,56.06,56.1,175145.0,51.666,51.6752,51.5924,51.6292,175145.0
2019-12-12 14:15:00,56.1,56.13,56.07,56.09,80021.0,51.6292,51.6568,51.6016,51.62,80021.0
2019-12-12 14:20:00,56.09,56.12,56.08,56.11,70718.0,51.62,51.6476,51.6108,51.6384,70718.0
2019-12-12 14:25:00,56.1,56.11,56.06,56.08,111735.0,51.6292,51.6384,51.5924,51.6108,111735.0
2019-12-12 14:30:00,56.09,56.32,56.04,56.26,349583.0,51.62,51.8317,51.574,51.7765,349583.0
2019-12-12 14:35:00,56.26,56.29,56.19,56.25,108222.0,51.7765,51.8041,51.712,51.7673,108222.0
2019-12-12 14:40:00,56.25,56.32,56.25,56.31,134981.0,51.7673,51.8317,51.7673,51.8225,134981.0
2019-12-12 14:45:00,56.31,56.31,56.22,56.26,334986.0,51.8225,51.8225,51.7396,51.7765,334986.0
2019-12-12 14:50:00,56.26,56.33,56.24,56.32,129969.0,51.7765,51.8409,51.7581,51.8317,129969.0
2019-12-12 14:55:00,56.33,56.35,56.28,56.33,110280.0,51.8409,51.8593,51.7949,51.8409,110280.0
2019-12-12 15:00:00,56.33,56.38,56.32,56.37,106584.0,51.8409,51.8869,51.8317,51.8777,106584.0
2019-12-12 15:05:00,56.37,56.41,56.37,56.4,157738.0,51.8777,51.9145,51.8777,51.9053,157738.0
2019-12-12 15:10:00,56.4,56.42,56.33,56.33,187886.0,51.9053,51.9237,51.8409,51.8409,187886.0
2019-12-12 15:15:00,56.33,56.38,56.32,56.37,120871.0,51.8409,51.8869,51.8317,51.8777,120871.0
2019-12-12 15:20:00,56.36,56.36,56.35,56.36,55329.0,51.8685,51.8685,51.8593,51.8685,55329.0
2019-12-12 15:25:00,56.35,56.49,56.3,56.48,302269.0,51.8593,51.9881,51.8133,51.9789,302269.0
2019-12-12 15:30:00,56.49,56.49,56.33,56.35,217194.0,51.9881,51.9881,51.8409,51.8593,217194.0
2019-12-12 15:35:00,56.35,56.48,56.27,56.4,282786.0,51.8593,51.9789,51.7857,51.9053,282786.0
2019-12-12 15:40:00,56.4,56.48,56.37,56.46,177516.0,51.9053,51.9789,51.8777,51.9605,177516.0
2019-12-12 15:45:00,56.46,56.51,56.4,56.5,339253.0,51.9605,52.0065,51.9053,51.9973,339253.0
2019-12-12 15:50:00,56.5,56.56,56.45,56.55,528726.0,51.9973,52.0525,51.9513,52.0433,528726.0
2019-12-12 15:55:00,56.55,56.57,56.41,56.45,735036.0,52.0433,52.0618,51.9145,51.9513,735036.0
2019-12-13 09:30:00,55.0,55.4,54.79,54.82,1084811.0,50.6169,50.985,50.4236,50.4512,1084811.0
2019-12-13 09:35:00,54.82,55.1,54.54,55.0,832611.0,50.4512,50.7089,50.1935,50.6169,832611.0
2019-12-13 09:40:00,54.99,55.0,54.72,54.77,717857.0,50.6077,50.6169,50.3592,50.4052,717857.0
2019-12-13 09:45:00,54.78,54.91,54.64,54.69,408127.0,50.4144,50.534,50.2856,50.3316,408127.0
2019-12-13 09:50:00,54.7,54.7,54.52,54.63,597815.0,50.3408,50.3408,50.1751,50.2764,597815.0
2019-12-13 09:55:00,54.63,54.68,54.6,54.67,336269.0,50.2764,50.3224,50.2487,50.3132,336269.0
2019-12-13 10:00:00,54.66,54.84,54.59,54.82,458641.0,50.304,50.4696,50.2395,50.4512,458641.0
2019-12-13 10:05:00,54.83,54.85,54.72,54.8,381376.0,50.4604,50.4788,50.3592,50.4328,381376.0
2019-12-13 10:10:00,54.79,54.86,54.71,54.73,314486.0,50.4236,50.488,50.35,50.3684,314486.0
2019-12-13 10:15:00,54.73,54.82,54.68,54.8,276262.0,50.3684,50.4512,50.3224,50.4328,276262.0
2019-12-13 10:20:00,54.8,54.99,54.77,54.92,261484.0,50.4328,50.6077,50.4052,50.5432,261484.0
2019-12-13 10:25:00,54.92,54.97,54.84,54.86,235805.0,50.5432,50.5893,50.4696,50.488,235805.0
2019-12-13 10:30:00,54.85,54.85,54.61,54.69,388640.0,50.4788,50.4788,50.258,50.3316,388640.0
2019-12-13 10:35:00,54.69,54.75,54.63,54.73,283794.0,50.3316,50.3868,50.2764,50.3684,283794.0
2019-12-13 10:40:00,54.72,54.96,54.72,54.95,311093.0,50.3592,50.5801,50.3592,50.5709,311093.0
2019-12-13 10:45:00,54.94,55.18,54.93,55.06,309043.0,50.5617,50.7825,50.5524,50.6721,309043.0
2019-12-13 10:50:00,55.07,55.07,54.9,54.9,205406.0,50.6813,50.6813,50.5248,50.5248,205406.0
2019-12-13 10:55:00,54.9,54.98,54.88,54.95,151868.0,50.5248,50.5985,50.5064,50.5709,151868.0
2019-12-13 11:00:00,54.95,55.03,54.92,54.95,208169.0,50.5709,50.6445,50.5432,50.5709,208169.0
2019-12-13 11:05:00,54.95,54.99,54.88,54.97,230872.0,50.5709,50.6077,50.5064,50.5893,230872.0
2019-12-13 11:10:00,54.97,55.04,54.94,54.98,187248.0,50.5893,50.6537,50.5617,50.5985,187248.0
2019-12-13 11:15:00,54.98,55.02,54.95,54.97,258627.0,50.5985,50.6353,50.5709,50.5893,258627.0
2019-12-13 11:20:00,54.97,54.97,54.71,54.79,234481.0,50.5893,50.5893,50.35,50.4236,234481.0
2019-12-13 11:25:00,54.78,54.86,54.75,54.79,259798.0,50.4144,50.488,50.3868,50.4236,259798.0
2019-12-13 11:30:00,54.78,54.84,54.76,54.83,155172.0,50.4144,50.4696,50.396,50.4604,155172.0
2019-12-13 11:35:00,54.84,54.91,54.83,54.86,174192.0,50.4696,50.534,50.4604,50.488,174192.0
2019-12-13 11:40:00,54.87,54.88,54.81,54.86,214118.0,50.4972,50.5064,50.442,50.488,214118.0
2019-12-13 11:45:00,54.86,54.89,54.81,54.83,149183.0,50.488,50.5156,50.442,50.4604,149183.0
2019-12-13 11:50:00,54.83,54.9,54.81,54.88,138309.0,50.4604,50.5248,50.442,50.5064,138309.0
2019-12-13 11:55:00,54.88,54.89,54.81,54.84,194115.0,50.5064,50.5156,50.442,50.4696,194115.0
2019-12-13 12:00:00,54.84,54.9,54.81,54.87,189431.0,50.4696,50.5248,50.442,50.4972,189431.0
2019-12-13 12:05:00,54.88,54.88,54.82,54.86,107454.0,50.5064,50.5064,50.4512,50.488,107454.0
2019-12-13 12:10:00,54.87,54.9,54.81,54.88,148712.0,50.4972,50.5248,50.442,50.5064,148712.0
2019-12-13 12:15:00,54.88,54.89,54.83,54.88,108767.0,50.5064,50.5156,50.4604,50.5064,108767.0
2019-12-13 12:20:00,54.88,54.9,54.84,54.86,108052.0,50.5064,50.5248,50.4696,50.488,108052.0
2019-12-13 12:25:00,54.86,54.89,54.84,54.89,119522.0,50.488,50.5156,50.4696,50.5156,119522.0
2019-12-13 12:30:00,54.89,54.89,54.76,54.79,241235.0,50.5156,50.5156,50.396,50.4236,241235.0
2019-12-13 12:35:00,54.78,54.81,54.74,54.81,112817.0,50.4144,50.442,50.3776,50.442,112817.0
2019-12-13 12:40:00,54.8,54.82,54.71,54.74,130309.0,50.4328,50.4512,50.35,50.3776,130309.0
2019-12-13 12:45:00,54.74,54.76,54.72,54.76,87993.0,50.3776,50.396,50.3592,50.396,87993.0
2019-12-13 12:50:00,54.76,54.77,54.72,54.75,110451.0,50.396,50.4052,50.3592,50.3868,110451.0
2019-12-13 12:55:00,54.75,54.82,54.73,54.82,86807.0,50.3868,50.4512,50.3684,50.4512,86807.0
2019-12-13 13:00:00,54.82,54.88,54.8,54.8,93606.0,50.4512,50.5064,50.4328,50.4328,93606.0
2019-12-13 13:05:00,54.8,54.81,54.71,54.73,119162.0,50.4328,50.442,50.35,50.3684,119162.0
2019-12-13 13:10:00,54.73,54.75,54.71,54.74,78096.0,50.3684,50.3868,50.35,50.3776,78096.0
2019-12-13 13:15:00,54.74,54.76,54.71,54.72,118184.0,50.3776,50.396,50.35,50.3592,118184.0
2019-12-13 13:20:00,54.72,54.73,54.63,54.68,165289.0,50.3592,50.3684,50.2764,50.3224,165289.0
2019-12-13 13:25:00,54.68,54.68,54.59,54.61,196472.0,50.3224,50.3224,50.2395,50.258,196472.0
2019-12-13 13:30:00,54.61,54.64,54.58,54.59,102013.0,50.258,50.2856,50.2303,50.2395,102013.0
2019-12-13 13:35:00,54.58,54.61,54.52,54.54,106136.0,50.2303,50.258,50.1751,50.1935,106136.0
2019-12-13 13:40:00,54.55,54.57,54.51,54.54,107409.0,50.2027,50.2211,50.1659,50.1935,107409.0
2019-12-13 13:45:00,54.54,54.58,54.53,54.54,120497.0,50.1935,50.2303,50.1843,50.1935,120497.0
2019-12-13 13:50:00,54.54,54.54,54.5,54.51,138960.0,50.1935,50.1935,50.1567,50.1659,138960.0
2019-12-13 13:55:00,54.51,54.53,54.45,54.51,143891.0,50.1659,50.1843,50.1107,50.1659,143891.0
2019-12-13 14:00:00,54.51,54.52,54.42,54.47,127761.0,50.1659,50.1751,50.0831,50.1291,127761.0
2019-12-13 14:05:00,54.46,54.5,54.46,54.47,95657.0,50.1199,50.1567,50.1199,50.1291,95657.0
2019-12-13 14:10:00,54.48,54.53,54.46,54.49,100066.0,50.1383,50.1843,50.1199,50.1475,100066.0
2019-12-13 14:15:00,54.5,54.5,54.46,54.47,68216.0,50.1567,50.1567,50.1199,50.1291,68216.0
2019-12-13 14:20:00,54.48,54.5,54.43,54.45,113449.0,50.1383,50.1567,50.0923,50.1107,113449.0
2019-12-13 14:25:00,54.45,54.47,54.43,54.47,80568.0,50.1107,50.1291,50.0923,50.1291,80568.0
2019-12-13 14:30:00,54.47,54.51,54.43,54.51,117190.0,50.1291,50.1659,50.0923,50.1659,117190.0
2019-12-13 14:35:00,54.51,54.55,54.5,54.55,201113.0,50.1659,50.2027,50.1567,50.2027,201113.0
2019-12-13 14:40:00,54.55,54.6,54.53,54.59,121390.0,50.2027,50.2487,50.1843,50.2395,121390.0
2019-12-13 14:45:00,54.59,54.6,54.57,54.57,209768.0,50.2395,50.2487,50.2211,50.2211,209768.0
2019-12-13 14:50:00,54.57,54.57,54.47,54.5,170103.0,50.2211,50.2211,50.1291,50.1567,170103.0
2019-12-13 14:55:00,54.51,54.54,54.48,54.48,149153.0,50.1659,50.1935,50.1383,50.1383,149153.0
2019-12-13 15:00:00,54.49,54.56,54.48,54.55,111948.0,50.1475,50.2119,50.1383,50.2027,111948.0
2019-12-13 15:05:00,54.55,54.56,54.5,54.51,101035.0,50.2027,50.2119,50.1567,50.1659,101035.0
2019-12-13 15:10:00,54.51,54.52,54.49,54.49,88416.0,50.1659,50.1751,50.1475,50.1475,88416.0
2019-12-13 15:15:00,54.49,54.51,54.47,54.48,126607.0,50.1475,50.1659,50.1291,50.1383,126607.0
2019-12-13 15:20:00,54.48,54.49,54.43,54.46,144562.0,50.1383,50.1475,50.0923,50.1199,144562.0
2019-12-13 15:25:00,54.46,54.53,54.45,54.53,217526.0,50.1199,50.1843,50.1107,50.1843,217526.0
2019-12-13 15:30:00,54.52,54.55,54.5,54.55,241689.0,50.1751,50.2027,50.1567,50.2027,241689.0
2019-12-13 15:35:00,54.55,54.57,54.54,54.57,213002.0,50.2027,50.2211,50.1935,50.2211,213002.0
2019-12-13 15:40:00,54.57,54.58,54.49,54.49,338257.0,50.2211,50.2303,50.1475,50.1475,338257.0
2019-12-13 15:45:00,54.5,54.55,54.49,54.54,311091.0,50.1567,50.2027,50.1475,50.1935,311091.0
2019-12-13 15:50:00,54.55,54.61,54.5,54.5,555149.0,50.2027,50.258,50.1567,50.1567,555149.0
2019-12-13 15:55:00,54.51,54.57,54.48,54.51,800133.0,50.1659,50.2211,50.1383,50.1659,800133.0
2019-12-16 09:30:00,54.6,54.98,54.57,54.92,388338.0,50.2487,50.5985,50.2211,50.5432,388338.0
2019-12-16 09:35:00,54.91,54.94,54.73,54.74,125993.0,50.534,50.5617,50.3684,50.3776,125993.0
2019-12-16 09:40:00,54.73,54.79,54.66,54.75,196033.0,50.3684,50.4236,50.304,50.3868,196033.0
2019-12-16 09:45:00,54.76,54.78,54.67,54.72,231857.0,50.396,50.4144,50.3132,50.3592,231857.0
2019-12-16 09:50:00,54.73,54.73,54.45,54.48,431110.0,50.3684,50.3684,50.1107,50.1383,431110.0
2019-12-16 09:55:00,54.48,54.5,54.27,54.31,237228.0,50.1383,50.1567,49.945,49.9819,237228.0
2019-12-16 10:00:00,54.31,54.47,54.3,54.47,330141.0,49.9819,50.1291,49.9727,50.1291,330141.0
2019-12-16 10:05:00,54.47,54.58,54.46,54.57,237950.0,50.1291,50.2303,50.1199,50.2211,237950.0
2019-12-16 10:10:00,54.58,54.6,54.55,54.59,197121.0,50.2303,50.2487,50.2027,50.2395,197121.0
2019-12-16 10:15:00,54.58,54.6,54.52,54.57,202119.0,50.2303,50.2487,50.1751,50.2211,202119.0
2019-12-16 10:20:00,54.57,54.62,54.54,54.57,207667.0,50.2211,50.2672,50.1935,50.2211,207667.0
2019-12-16 10:25:00,54.58,54.61,54.52,54.52,201371.0,50.2303,50.258,50.1751,50.1751,201371.0
2019-12-16 10:30:00,54.52,54.52,54.41,54.46,153011.0,50.1751,50.1751,50.0739,50.1199,153011.0
2019-12-16 10:35:00,54.47,54.5,54.42,54.48,81377.0,50.1291,50.1567,50.0831,50.1383,81377.0
2019-12-16 10:40:00,54.48,54.5,54.42,54.44,76203.0,50.1383,50.1567,50.0831,50.1015,76203.0
2019-12-16 10:45:00,54.44,54.44,54.31,54.38,145925.0,50.1015,50.1015,49.9819,50.0463,145925.0
2019-12-16 10:50:00,54.38,54.39,54.28,54.34,154167.0,50.0463,50.0555,49.9543,50.0095,154167.0
2019-12-16 10:55:00,54.34,54.35,54.24,54.25,150729.0,50.0095,50.0187,49.9174,49.9266,150729.0
2019-12-16 11:00:00,54.25,54.27,54.18,54.25,178528.0,49.9266,49.945,49.8622,49.9266,178528.0
2019-12-16 11:05:00,54.25,54.29,54.21,54.28,128384.0,49.9266,49.9635,49.8898,49.9543,128384.0
2019-12-16 11:10:00,54.28,54.34,54.25,54.28,102896.0,49.9543,50.0095,49.9266,49.9543,102896.0
2019-12-16 11:15:00,54.28,54.34,54.25,54.3,89273.0,49.9543,50.0095,49.9266,49.9727,89273.0
2019-12-16 11:20:00,54.3,54.32,54.23,54.23,313462.0,49.9727,49.9911,49.9082,49.9082,313462.0
2019-12-16 11:25:00,54.24,54.26,54.16,54.18,289443.0,49.9174,49.9358,49.8438,49.8622,289443.0
2019-12-16 11:30:00,54.18,54.23,54.13,54.19,182008.0,49.8622,49.9082,49.8162,49.8714,182008.0
2019-12-16 11:35:00,54.19,54.2,54.16,54.19,84934.0,49.8714,49.8806,49.8438,49.8714,84934.0
2019-12-16 11:40:00,54.18,54.23,54.16,54.2,111413.0,49.8622,49.9082,49.8438,49.8806,111413.0
2019-12-16 11:45:00,54.2,54.28,54.19,54.27,88668.0,49.8806,49.9543,49.8714,49.945,88668.0
2019-12-16 11:50:00,54.27,54.27,54.18,54.18,72213.0,49.945,49.945,49.8622,49.8622,72213.0
2019-12-16 11:55:00,54.18,54.23,54.17,54.17,98279.0,49.8622,49.9082,49.853,49.853,98279.0
2019-12-16 12:00:00,54.17,54.23,54.17,54.23,64286.0,49.853,49.9082,49.853,49.9082,64286.0
2019-12-16 12:05:00,54.23,54.26,54.21,54.25,93229.0,49.9082,49.9358,49.8898,49.9266,93229.0
2019-12-16 12:10:00,54.24,54.25,54.2,54.22,70542.0,49.9174,49.9266,49.8806,49.899,70542.0
2019-12-16 12:15:00,54.21,54.24,54.16,54.17,138297.0,49.8898,49.9174,49.8438,49.853,138297.0
2019-12-16 12:20:00,54.17,54.19,54.15,54.17,96496.0,49.853,49.8714,49.8346,49.853,96496.0
2019-12-16 12:25:00,54.17,54.17,54.12,54.15,106098.0,49.853,49.853,49.807,49.8346,106098.0
2019-12-16 12:30:00,54.15,54.17,54.14,54.15,81775.0,49.8346,49.853,49.8254,49.8346,81775.0
2019-12-16 12:35:00,54.15,54.19,54.14,54.17,134474.0,49.8346,49.8714,49.8254,49.853,134474.0
2019-12-16 12:40:00,54.16,54.19,54.15,54.16,77830.0,49.8438,49.8714,49.8346,49.8438,77830.0
2019-12-16 12:45:00,54.16,54.18,54.15,54.17,45548.0,49.8438,49.8622,49.8346,49.853,45548.0
2019-12-16 12:50:00,54.16,54.19,54.16,54.19,53254.0,49.8438,49.8714,49.8438,49.8714,53254.0
2019-12-16 12:55:00,54.19,54.19,54.14,54.15,87282.0,49.8714,49.8714,49.8254,49.8346,87282.0
2019-12-16 13:00:00,54.15,54.19,54.14,54.16,78274.0,49.8346,49.8714,49.8254,49.8438,78274.0
2019-12-16 13:05:00,54.16,54.16,54.11,54.13,76358.0,49.8438,49.8438,49.7978,49.8162,76358.0
2019-12-16 13:10:00,54.13,54.16,54.12,54.16,74401.0,49.8162,49.8438,49.807,49.8438,74401.0
2019-12-16 13:15:00,54.16,54.18,54.14,54.15,58515.0,49.8438,49.8622,49.8254,49.8346,58515.0
2019-12-16 13:20:00,54.16,54.16,54.03,54.05,232376.0,49.8438,49.8438,49.7242,49.7426,232376.0
2019-12-16 13:25:00,54.05,54.06,54.01,54.03,142931.0,49.7426,49.7518,49.7058,49.7242,142931.0
2019-12-16 13:30:00,54.04,54.07,53.98,54.07,178748.0,49.7334,49.761,49.6782,49.761,178748.0
2019-12-16 13:35:00,54.07,54.08,54.02,54.04,83382.0,49.761,49.7702,49.715,49.7334,83382.0
2019-12-16 13:40:00,54.05,54.11,54.03,54.07,85865.0,49.7426,49.7978,49.7242,49.761,85865.0
2019-12-16 13:45:00,54.07,54.09,54.05,54.05,77498.0,49.761,49.7794,49.7426,49.7426,77498.0
2019-12-16 13:50:00,54.05,54.06,53.95,53.98,209245.0,49.7426,49.7518,49.6505,49.6782,209245.0
2019-12-16 13:55:00,53.98,54.09,53.97,54.07,171628.0,49.6782,49.7794,49.669,49.761,171628.0
2019-12-16 14:00:00,54.08,54.09,54.05,54.05,97087.0,49.7702,49.7794,49.7426,49.7426,97087.0
2019-12-16 14:05:00,54.05,54.1,54.05,54.07,84740.0,49.7426,49.7886,49.7426,49.761,84740.0
2019-12-16 14:10:00,54.07,54.08,54.06,54.07,59030.0,49.761,49.7702,49.7518,49.761,59030.0
2019-12-16 14:15:00,54.07,54.08,54.04,54.04,83355.0,49.761,49.7702,49.7334,49.7334,83355.0
2019-12-16 14:20:00,54.04,54.05,54.01,54.05,111403.0,49.7334,49.7426,49.7058,49.7426,111403.0
2019-12-16 14:25:00,54.05,54.06,53.99,54.0,76611.0,49.7426,49.7518,49.6874,49.6966,76611.0
2019-12-16 14:30:00,54.01,54.01,53.97,53.98,92612.0,49.7058,49.7058,49.669,49.6782,92612.0
2019-12-16 14:35:00,53.99,54.0,53.96,53.98,109159.0,49.6874,49.6966,49.6598,49.6782,109159.0
2019-12-16 14:40:00,53.98,54.02,53.97,54.0,81223.0,49.6782,49.715,49.669,49.6966,81223.0
2019-12-16 14:45:00,54.0,54.02,53.98,53.98,121401.0,49.6966,49.715,49.6782,49.6782,121401.0
2019-12-16 14:50:00,53.99,54.01,53.96,53.97,70708.0,49.6874,49.7058,49.6598,49.669,70708.0
2019-12-16 14:55:00,53.97,54.0,53.96,53.96,179429.0,49.669,49.6966,49.6598,49.6598,179429.0
2019-12-16 15:00:00,53.96,53.97,53.9,53.91,108285.0,49.6598,49.669,49.6045,49.6137,108285.0
2019-12-16 15:05:00,53.91,53.91,53.85,53.88,156232.0,49.6137,49.6137,49.5585,49.5861,156232.0
2019-12-16 15:10:00,53.88,53.9,53.85,53.87,134573.0,49.5861,49.6045,49.5585,49.5769,134573.0
2019-12-16 15:15:00,53.87,53.9,53.71,53.72,437689.0,49.5769,49.6045,49.4297,49.4389,437689.0
2019-12-16 15:20:00,53.73,53.85,53.7,53.85,207280.0,49.4481,49.5585,49.4205,49.5585,207280.0
2019-12-16 15:25:00,53.85,53.87,53.79,53.82,421211.0,49.5585,49.5769,49.5033,49.5309,421211.0
2019-12-16 15:30:00,53.81,53.91,53.79,53.84,283637.0,49.5217,49.6137,49.5033,49.5493,283637.0
2019-12-16 15:35:00,53.85,53.92,53.84,53.87,310101.0,49.5585,49.6229,49.5493,49.5769,310101.0
2019-12-16 15:40:00,53.87,53.93,53.87,53.9,378175.0,49.5769,49.6321,49.5769,49.6045,378175.0
2019-12-16 15:45:00,53.9,53.9,53.85,53.87,403525.0,49.6045,49.6045,49.5585,49.5769,403525.0
2019-12-16 15:50:00,53.88,53.96,53.84,53.87,560357.0,49.5861,49.6598,49.5493,49.5769,560357.0
2019-12-16 15:55:00,53.86,54.0,53.86,53.99,969623.0,49.5677,49.6966,49.5677,49.6874,969623.0
2019-12-17 09:30:00,53.89,54.06,53.83,54.0,363063.0,49.5953,49.7518,49.5401,49.6966,363063.0
2019-12-17 09:35:00,54.0,54.06,53.86,53.9,224324.0,49.6966,49.7518,49.5677,49.6045,224324.0
2019-12-17 09:40:00,53.9,53.93,53.83,53.88,205413.0,49.6045,49.6321,49.5401,49.5861,205413.0
2019-12-17 09:45:00,53.87,53.88,53.8,53.82,129110.0,49.5769,49.5861,49.5125,49.5309,129110.0
2019-12-17 09:50:00,53.82,53.82,53.63,53.65,211243.0,49.5309,49.5309,49.3561,49.3745,211243.0
2019-12-17 09:55:00,53.65,53.67,53.56,53.59,222130.0,49.3745,49.3929,49.2916,49.3192,222130.0
2019-12-17 10:00:00,53.6,53.69,53.54,53.63,228140.0,49.3284,49.4113,49.2732,49.3561,228140.0
2019-12-17 10:05:00,53.63,53.66,53.56,53.57,100744.0,49.3561,49.3837,49.2916,49.3008,100744.0
2019-12-17 10:10:00,53.56,53.6,53.51,53.51,151230.0,49.2916,49.3284,49.2456,49.2456,151230.0
2019-12-17 10:15:00,53.51,53.55,53.44,53.47,582481.0,49.2456,49.2824,49.1812,49.2088,582481.0
2019-12-17 10:20:00,53.47,53.49,53.35,53.45,222561.0,49.2088,49.2272,49.0984,49.1904,222561.0
2019-12-17 10:25:00,53.45,53.52,53.42,53.44,308314.0,49.1904,49.2548,49.1628,49.1812,308314.0
2019-12-17 10:30:00,53.43,53.44,53.35,53.39,158395.0,49.172,49.1812,49.0984,49.1352,158395.0
2019-12-17 10:35:00,53.38,53.43,53.36,53.41,93579.0,49.126,49.172,49.1076,49.1536,93579.0
2019-12-17 10:40:00,53.4,53.42,53.33,53.38,133249.0,49.1444,49.1628,49.08,49.126,133249.0
2019-12-17 10:45:00,53.38,53.45,53.37,53.42,158945.0,49.126,49.1904,49.1168,49.1628,158945.0
2019-12-17 10:50:00,53.41,53.42,53.33,53.33,164219.0,49.1536,49.1628,49.08,49.08,164219.0
2019-12-17 10:55:00,53.34,53.38,53.3,53.35,235187.0,49.0892,49.126,49.0523,49.0984,235187.0
2019-12-17 11:00:00,53.35,53.41,53.26,53.27,225855.0,49.0984,49.1536,49.0155,49.0247,225855.0
2019-12-17 11:05:00,53.26,53.29,53.18,53.19,201959.0,49.0155,49.0431,48.9419,48.9511,201959.0
2019-12-17 11:10:00,53.19,53.28,53.14,53.16,292430.0,48.9511,49.0339,48.9051,48.9235,292430.0
2019-12-17 11:15:00,53.16,53.16,53.02,53.06,270670.0,48.9235,48.9235,48.7947,48.8315,270670.0
2019-12-17 11:20:00,53.06,53.14,53.06,53.1,166827.0,48.8315,48.9051,48.8315,48.8683,166827.0
2019-12-17 11:25:00,53.1,53.15,53.09,53.11,185713.0,48.8683,48.9143,48.8591,48.8775,185713.0
2019-12-17 11:30:00,53.11,53.15,53.1,53.15,158624.0,48.8775,48.9143,48.8683,48.9143,158624.0
2019-12-17 11:35:00,53.15,53.21,53.14,53.2,137146.0,48.9143,48.9695,48.9051,48.9603,137146.0
2019-12-17 11:40:00,53.2,53.21,53.14,53.15,107356.0,48.9603,48.9695,48.9051,48.9143,107356.0
2019-12-17 11:45:00,53.15,53.21,53.13,53.21,95159.0,48.9143,48.9695,48.8959,48.9695,95159.0
2019-12-17 11:50:00,53.21,53.21,53.15,53.16,114317.0,48.9695,48.9695,48.9143,48.9235,114317.0
2019-12-17 11:55:00,53.17,53.2,53.16,53.19,120110.0,48.9327,48.9603,48.9235,48.9511,120110.0
2019-12-17 12:00:00,53.18,53.18,53.08,53.09,140069.0,48.9419,48.9419,48.8499,48.8591,140069.0
2019-12-17 12:05:00,53.1,53.13,53.07,53.1,110544.0,48.8683,48.8959,48.8407,48.8683,110544.0
2019-12-17 12:10:00,53.09,53.11,53.07,53.1,78788.0,48.8591,48.8775,48.8407,48.8683,78788.0
2019-12-17 12:15:00,53.1,53.11,53.08,53.09,59961.0,48.8683,48.8775,48.8499,48.8591,59961.0
2019-12-17 12:20:00,53.1,53.1,53.06,53.06,54272.0,48.8683,48.8683,48.8315,48.8315,54272.0
2019-12-17 12:25:00,53.07,53.09,53.05,53.06,124950.0,48.8407,48.8591,48.8223,48.8315,124950.0
2019-12-17 12:30:00,53.06,53.07,53.01,53.05,122767.0,48.8315,48.8407,48.7855,48.8223,122767.0
2019-12-17 12:35:00,53.04,53.05,52.98,52.98,143145.0,48.8131,48.8223,48.7579,48.7579,143145.0
2019-12-17 12:40:00,52.98,53.0,52.98,52.99,78450.0,48.7579,48.7763,48.7579,48.7671,78450.0
2019-12-17 12:45:00,52.99,53.08,52.99,53.06,121802.0,48.7671,48.8499,48.7671,48.8315,121802.0
2019-12-17 12:50:00,53.07,53.13,53.06,53.09,110078.0,48.8407,48.8959,48.8315,48.8591,110078.0
2019-12-17 12:55:00,53.08,53.09,53.06,53.07,65847.0,48.8499,48.8591,48.8315,48.8407,65847.0
2019-12-17 13:00:00,53.06,53.07,53.02,53.03,95607.0,48.8315,48.8407,48.7947,48.8039,95607.0
2019-12-17 13:05:00,53.04,53.04,53.01,53.02,91848.0,48.8131,48.8131,48.7855,48.7947,91848.0
2019-12-17 13:10:00,53.02,53.07,53.02,53.07,90615.0,48.7947,48.8407,48.7947,48.8407,90615.0
2019-12-17 13:15:00,53.07,53.08,53.05,53.07,68707.0,48.8407,48.8499,48.8223,48.8407,68707.0
2019-12-17 13:20:00,53.08,53.08,53.04,53.06,72968.0,48.8499,48.8499,48.8131,48.8315,72968.0
2019-12-17 13:25:00,53.06,53.08,53.05,53.07,49315.0,48.8315,48.8499,48.8223,48.8407,49315.0
2019-12-17 13:30:00,53.07,53.08,53.05,53.05,58769.0,48.8407,48.8499,48.8223,48.8223,58769.0
2019-12-17 13:35:00,53.05,53.08,53.04,53.06,93915.0,48.8223,48.8499,48.8131,48.8315,93915.0
2019-12-17 13:40:00,53.07,53.07,53.05,53.05,80673.0,48.8407,48.8407,48.8223,48.8223,80673.0
2019-12-17 13:45:00,53.05,53.06,53.01,53.02,106376.0,48.8223,48.8315,48.7855,48.7947,106376.0
2019-12-17 13:50:00,53.02,53.02,52.98,52.98,56693.0,48.7947,48.7947,48.7579,48.7579,56693.0
2019-12-17 13:55:00,52.98,53.0,52.96,53.0,103969.0,48.7579,48.7763,48.7394,48.7763,103969.0
2019-12-17 14:00:00,53.0,53.01,52.94,52.95,99577.0,48.7763,48.7855,48.721,48.7302,99577.0
2019-12-17 14:05:00,52.95,52.95,52.9,52.91,107153.0,48.7302,48.7302,48.6842,48.6934,107153.0
2019-12-17 14:10:00,52.92,52.95,52.9,52.94,111637.0,48.7026,48.7302,48.6842,48.721,111637.0
2019-12-17 14:15:00,52.94,52.95,52.92,52.94,102680.0,48.721,48.7302,48.7026,48.721,102680.0
2019-12-17 14:20:00,52.94,52.98,52.92,52.96,143421.0,48.721,48.7579,48.7026,48.7394,143421.0
2019-12-17 14:25:00,52.95,52.96,52.94,52.95,90509.0,48.7302,48.7394,48.721,48.7302,90509.0
2019-12-17 14:30:00,52.95,52.96,52.94,52.95,65855.0,48.7302,48.7394,48.721,48.7302,65855.0
2019-12-17 14:35:00,52.95,52.96,52.92,52.94,110924.0,48.7302,48.7394,48.7026,48.721,110924.0
2019-12-17 14:40:00,52.94,52.98,52.93,52.98,112391.0,48.721,48.7579,48.7118,48.7579,112391.0
2019-12-17 14:45:00,52.98,53.01,52.96,52.98,114841.0,48.7579,48.7855,48.7394,48.7579,114841.0
2019-12-17 14:50:00,52.98,52.98,52.94,52.94,76575.0,48.7579,48.7579,48.721,48.721,76575.0
2019-12-17 14:55:00,52.94,52.96,52.94,52.95,140990.0,48.721,48.7394,48.721,48.7302,140990.0
2019-12-17 15:00:00,52.95,52.95,52.92,52.92,127555.0,48.7302,48.7302,48.7026,48.7026,127555.0
2019-12-17 15:05:00,52.93,52.95,52.92,52.93,96446.0,48.7118,48.7302,48.7026,48.7118,96446.0
2019-12-17 15:10:00,52.93,52.94,52.92,52.92,52845.0,48.7118,48.721,48.7026,48.7026,52845.0
2019-12-17 15:15:00,52.93,52.98,52.91,52.98,125712.0,48.7118,48.7579,48.6934,48.7579,125712.0
2019-12-17 15:20:00,52.97,53.0,52.97,52.98,148223.0,48.7486,48.7763,48.7486,48.7579,148223.0
2019-12-17 15:25:00,52.98,53.04,52.97,53.04,155157.0,48.7579,48.8131,48.7486,48.8131,155157.0
2019-12-17 15:30:00,53.04,53.05,53.01,53.02,137859.0,48.8131,48.8223,48.7855,48.7947,137859.0
2019-12-17 15:35:00,53.01,53.08,53.0,53.07,192953.0,48.7855,48.8499,48.7763,48.8407,192953.0
2019-12-17 15:40:00,53.06,53.07,52.98,52.98,390843.0,48.8315,48.8407,48.7579,48.7579,390843.0
2019-12-17 15:45:00,52.98,53.0,52.93,52.95,430174.0,48.7579,48.7763,48.7118,48.7302,430174.0
2019-12-17 15:50:00,52.95,52.96,52.89,52.9,653215.0,48.7302,48.7394,48.675,48.6842,653215.0
2019-12-17 15:55:00,52.91,52.94,52.83,52.83,1310475.0,48.6934,48.721,48.6198,48.6198,1310475.0
2019-12-18 09:30:00,53.06,53.14,52.95,53.07,342149.0,48.8315,48.9051,48.7302,48.8407,342149.0
2019-12-18 09:35:00,53.07,53.14,53.01,53.11,193709.0,48.8407,48.9051,48.7855,48.8775,193709.0
2019-12-18 09:40:00,53.11,53.14,53.06,53.1,253926.0,48.8775,48.9051,48.8315,48.8683,253926.0
2019-12-18 09:45:00,53.1,53.13,53.01,53.1,120821.0,48.8683,48.8959,48.7855,48.8683,120821.0
2019-12-18 09:50:00,53.11,53.11,53.04,53.09,254371.0,48.8775,48.8775,48.8131,48.8591,254371.0
2019-12-18 09:55:00,53.08,53.11,53.05,53.11,182782.0,48.8499,48.8775,48.8223,48.8775,182782.0
2019-12-18 10:00:00,53.11,53.21,53.1,53.2,228001.0,48.8775,48.9695,48.8683,48.9603,228001.0
2019-12-18 10:05:00,53.2,53.29,53.2,53.28,152452.0,48.9603,49.0431,48.9603,49.0339,152452.0
2019-12-18 10:10:00,53.28,53.35,53.23,53.34,236075.0,49.0339,49.0984,48.9879,49.0892,236075.0
2019-12-18 10:15:00,53.33,53.48,53.32,53.48,170008.0,49.08,49.218,49.0708,49.218,170008.0
2019-12-18 10:20:00,53.48,53.48,53.37,53.43,206986.0,49.218,49.218,49.1168,49.172,206986.0
2019-12-18 10:25:00,53.43,53.48,53.35,53.41,243180.0,49.172,49.218,49.0984,49.1536,243180.0
2019-12-18 10:30:00,53.41,53.47,53.39,53.47,137573.0,49.1536,49.2088,49.1352,49.2088,137573.0
2019-12-18 10:35:00,53.47,53.56,53.46,53.56,145548.0,49.2088,49.2916,49.1996,49.2916,145548.0
2019-12-18 10:40:00,53.55,53.58,53.5,53.54,136166.0,49.2824,49.31,49.2364,49.2732,136166.0
2019-12-18 10:45:00,53.54,53.58,53.53,53.55,109439.0,49.2732,49.31,49.264,49.2824,109439.0
2019-12-18 10:50:00,53.56,53.58,53.54,53.58,124396.0,49.2916,49.31,49.2732,49.31,124396.0
2019-12-18 10:55:00,53.58,53.59,53.55,53.55,96948.0,49.31,49.3192,49.2824,49.2824,96948.0
2019-12-18 11:00:00,53.55,53.55,53.48,53.49,107106.0,49.2824,49.2824,49.218,49.2272,107106.0
2019-12-18 11:05:00,53.49,53.49,53.45,53.49,93031.0,49.2272,49.2272,49.1904,49.2272,93031.0
2019-12-18 11:10:00,53.49,53.49,53.46,53.48,61652.0,49.2272,49.2272,49.1996,49.218,61652.0
2019-12-18 11:15:00,53.49,53.51,53.47,53.48,105466.0,49.2272,49.2456,49.2088,49.218,105466.0
2019-12-18 11:20:00,53.48,53.51,53.46,53.5,80968.0,49.218,49.2456,49.1996,49.2364,80968.0
2019-12-18 11:25:00,53.5,53.54,53.49,53.52,103316.0,49.2364,49.2732,49.2272,49.2548,103316.0
2019-12-18 11:30:00,53.51,53.53,53.5,53.52,163406.0,49.2456,49.264,49.2364,49.2548,163406.0
2019-12-18 11:35:00,53.52,53.54,53.51,53.52,89343.0,49.2548,49.2732,49.2456,49.2548,89343.0
2019-12-18 11:40:00,53.51,53.52,53.48,53.5,102590.0,49.2456,49.2548,49.218,49.2364,102590.0
2019-12-18 11:45:00,53.5,53.53,53.49,53.5,171764.0,49.2364,49.264,49.2272,49.2364,171764.0
2019-12-18 11:50:00,53.49,53.51,53.46,53.48,71727.0,49.2272,49.2456,49.1996,49.218,71727.0
2019-12-18 11:55:00,53.48,53.57,53.48,53.55,140286.0,49.218,49.3008,49.218,49.2824,140286.0
2019-12-18 12:00:00,53.54,53.56,53.51,53.52,106946.0,49.2732,49.2916,49.2456,49.2548,106946.0
2019-12-18 12:05:00,53.52,53.53,53.46,53.47,148656.0,49.2548,49.264,49.1996,49.2088,148656.0
2019-12-18 12:10:00,53.47,53.51,53.46,53.5,131106.0,49.2088,49.2456,49.1996,49.2364,131106.0
2019-12-18 12:15:00,53.5,53.53,53.49,53.5,110953.0,49.2364,49.264,49.2272,49.2364,110953.0
2019-12-18 12:20:00,53.49,53.51,53.48,53.51,83368.0,49.2272,49.2456,49.218,49.2456,83368.0
2019-12-18 12:25:00,53.51,53.51,53.49,53.51,83090.0,49.2456,49.2456,49.2272,49.2456,83090.0
2019-12-18 12:30:00,53.5,53.51,53.48,53.48,60087.0,49.2364,49.2456,49.218,49.218,60087.0
2019-12-18 12:35:00,53.49,53.49,53.47,53.48,42775.0,49.2272,49.2272,49.2088,49.218,42775.0
2019-12-18 12:40:00,53.47,53.47,53.39,53.46,215620.0,49.2088,49.2088,49.1352,49.1996,215620.0
2019-12-18 12:45:00,53.45,53.52,53.45,53.51,82105.0,49.1904,49.2548,49.1904,49.2456,82105.0
2019-12-18 12:50:00,53.51,53.51,53.5,53.5,23201.0,49.2456,49.2456,49.2364,49.2364,23201.0
2019-12-18 12:55:00,53.5,53.55,53.49,53.55,103555.0,49.2364,49.2824,49.2272,49.2824,103555.0
2019-12-18 13:00:00,53.55,53.57,53.53,53.57,66148.0,49.2824,49.3008,49.264,49.3008,66148.0
2019-12-18 13:05:00,53.56,53.57,53.54,53.55,69559.0,49.2916,49.3008,49.2732,49.2824,69559.0
2019-12-18 13:10:00,53.55,53.61,53.55,53.61,56523.0,49.2824,49.3376,49.2824,49.3376,56523.0
2019-12-18 13:15:00,53.61,53.61,53.58,53.58,46532.0,49.3376,49.3376,49.31,49.31,46532.0
2019-12-18 13:20:00,53.58,53.58,53.54,53.58,62867.0,49.31,49.31,49.2732,49.31,62867.0
2019-12-18 13:25:00,53.57,53.58,53.55,53.55,44456.0,49.3008,49.31,49.2824,49.2824,44456.0
2019-12-18 13:30:00,53.55,53.57,53.55,53.55,44690.0,49.2824,49.3008,49.2824,49.2824,44690.0
2019-12-18 13:35:00,53.55,53.57,53.55,53.56,44442.0,49.2824,49.3008,49.2824,49.2916,44442.0
2019-12-18 13:40:00,53.57,53.6,53.56,53.59,56829.0,49.3008,49.3284,49.2916,49.3192,56829.0
2019-12-18 13:45:00,53.58,53.59,53.56,53.57,58750.0,49.31,49.3192,49.2916,49.3008,58750.0
2019-12-18 13:50:00,53.58,53.6,53.56,53.6,60211.0,49.31,49.3284,49.2916,49.3284,60211.0
2019-12-18 13:55:00,53.6,53.6,53.57,53.59,116986.0,49.3284,49.3284,49.3008,49.3192,116986.0
2019-12-18 14:00:00,53.59,53.59,53.56,53.57,153855.0,49.3192,49.3192,49.2916,49.3008,153855.0
2019-12-18 14:05:00,53.58,53.6,53.57,53.58,92517.0,49.31,49.3284,49.3008,49.31,92517.0
2019-12-18 14:10:00,53.57,53.58,53.55,53.56,118833.0,49.3008,49.31,49.2824,49.2916,118833.0
2019-12-18 14:15:00,53.56,53.57,53.56,53.57,49684.0,49.2916,49.3008,49.2916,49.3008,49684.0
2019-12-18 14:20:00,53.57,53.58,53.56,53.58,56289.0,49.3008,49.31,49.2916,49.31,56289.0
2019-12-18 14:25:00,53.58,53.6,53.57,53.59,32437.0,49.31,49.3284,49.3008,49.3192,32437.0
2019-12-18 14:30:00,53.59,53.6,53.57,53.6,120428.0,49.3192,49.3284,49.3008,49.3284,120428.0
2019-12-18 14:35:00,53.59,53.6,53.58,53.58,67887.0,49.3192,49.3284,49.31,49.31,67887.0
2019-12-18 14:40:00,53.59,53.59,53.53,53.54,151974.0,49.3192,49.3192,49.264,49.2732,151974.0
2019-12-18 14:45:00,53.53,53.55,53.53,53.53,72071.0,49.264,49.2824,49.264,49.264,72071.0
2019-12-18 14:50:00,53.54,53.54,53.53,53.54,30283.0,49.2732,49.2732,49.264,49.2732,30283.0
2019-12-18 14:55:00,53.53,53.6,53.53,53.59,270228.0,49.264,49.3284,49.264,49.3192,270228.0
2019-12-18 15:00:00,53.59,53.6,53.57,53.58,231016.0,49.3192,49.3284,49.3008,49.31,231016.0
2019-12-18 15:05:00,53.57,53.59,53.57,53.59,53217.0,49.3008,49.3192,49.3008,49.3192,53217.0
2019-12-18 15:10:00,53.59,53.59,53.56,53.57,91009.0,49.3192,49.3192,49.2916,49.3008,91009.0
2019-12-18 15:15:00,53.57,53.57,53.54,53.54,72165.0,49.3008,49.3008,49.2732,49.2732,72165.0
2019-12-18 15:20:00,53.55,53.55,53.5,53.51,85520.0,49.2824,49.2824,49.2364,49.2456,85520.0
2019-12-18 15:25:00,53.51,53.52,53.49,53.51,108141.0,49.2456,49.2548,49.2272,49.2456,108141.0
2019-12-18 15:30:00,53.51,53.51,53.44,53.45,152126.0,49.2456,49.2456,49.1812,49.1904,152126.0
2019-12-18 15:35:00,53.45,53.51,53.43,53.5,206388.0,49.1904,49.2456,49.172,49.2364,206388.0
2019-12-18 15:40:00,53.5,53.53,53.49,53.51,164467.0,49.2364,49.264,49.2272,49.2456,164467.0
2019-12-18 15:45:00,53.52,53.52,53.47,53.48,194348.0,49.2548,49.2548,49.2088,49.218,194348.0
2019-12-18 15:50:00,53.47,53.48,53.45,53.45,233285.0,49.2088,49.218,49.1904,49.1904,233285.0
2019-12-18 15:55:00,53.45,53.49,53.38,53.4,860766.0,49.1904,49.2272,49.126,49.1444,860766.0
2019-12-19 09:30:00,53.3,53.37,53.1,53.26,256622.0,49.0523,49.1168,48.8683,49.0155,256622.0
2019-12-19 09:35:00,53.26,53.29,53.08,53.08,239223.0,49.0155,49.0431,48.8499,48.8499,239223.0
2019-12-19 09:40:00,53.08,53.19,53.05,53.07,137385.0,48.8499,48.9511,48.8223,48.8407,137385.0
2019-12-19 09:45:00,53.06,53.17,53.04,53.16,154621.0,48.8315,48.9327,48.8131,48.9235,154621.0
2019-12-19 09:50:00,53.16,53.17,53.06,53.09,118666.0,48.9235,48.9327,48.8315,48.8591,118666.0
2019-12-19 09:55:00,53.09,53.13,53.06,53.08,107521.0,48.8591,48.8959,48.8315,48.8499,107521.0
2019-12-19 10:00:00,53.08,53.23,53.07,53.23,192172.0,48.8499,48.9879,48.8407,48.9879,192172.0
2019-12-19 10:05:00,53.23,53.26,53.22,53.26,76185.0,48.9879,49.0155,48.9787,49.0155,76185.0
2019-12-19 10:10:00,53.27,53.3,53.21,53.22,146861.0,49.0247,49.0523,48.9695,48.9787,146861.0
2019-12-19 10:15:00,53.23,53.32,53.22,53.3,117284.0,48.9879,49.0708,48.9787,49.0523,117284.0
2019-12-19 10:20:00,53.29,53.34,53.26,53.26,170720.0,49.0431,49.0892,49.0155,49.0155,170720.0
2019-12-19 10:25:00,53.26,53.35,53.25,53.35,114183.0,49.0155,49.0984,49.0063,49.0984,114183.0
2019-12-19 10:30:00,53.34,53.38,53.31,53.38,73718.0,49.0892,49.126,49.0616,49.126,73718.0
2019-12-19 10:35:00,53.38,53.4,53.34,53.37,91335.0,49.126,49.1444,49.0892,49.1168,91335.0
2019-12-19 10:40:00,53.37,53.43,53.36,53.42,103992.0,49.1168,49.172,49.1076,49.1628,103992.0
2019-12-19 10:45:00,53.43,53.51,53.42,53.5,101043.0,49.172,49.2456,49.1628,49.2364,101043.0
2019-12-19 10:50:00,53.49,53.53,53.46,53.5,137627.0,49.2272,49.264,49.1996,49.2364,137627.0
2019-12-19 10:55:00,53.5,53.51,53.45,53.46,123198.0,49.2364,49.2456,49.1904,49.1996,123198.0
2019-12-19 11:00:00,53.46,53.46,53.41,53.43,93557.0,49.1996,49.1996,49.1536,49.172,93557.0
2019-12-19 11:05:00,53.43,53.46,53.39,53.41,113481.0,49.172,49.1996,49.1352,49.1536,113481.0
2019-12-19 11:10:00,53.41,53.44,53.41,53.42,53863.0,49.1536,49.1812,49.1536,49.1628,53863.0
2019-12-19 11:15:00,53.42,53.44,53.42,53.43,66799.0,49.1628,49.1812,49.1628,49.172,66799.0
2019-12-19 11:20:00,53.43,53.49,53.42,53.47,113840.0,49.172,49.2272,49.1628,49.2088,113840.0
2019-12-19 11:25:00,53.47,53.59,53.47,53.59,122415.0,49.2088,49.3192,49.2088,49.3192,122415.0
2019-12-19 11:30:00,53.59,53.6,53.56,53.57,134824.0,49.3192,49.3284,49.2916,49.3008,134824.0
2019-12-19 11:35:00,53.58,53.58,53.52,53.53,83347.0,49.31,49.31,49.2548,49.264,83347.0
2019-12-19 11:40:00,53.52,53.53,53.5,53.52,81713.0,49.2548,49.264,49.2364,49.2548,81713.0
2019-12-19 11:45:00,53.52,53.52,53.48,53.48,53024.0,49.2548,49.2548,49.218,49.218,53024.0
2019-12-19 11:50:00,53.48,53.49,53.43,53.43,77286.0,49.218,49.2272,49.172,49.172,77286.0
2019-12-19 11:55:00,53.44,53.44,53.37,53.37,48552.0,49.1812,49.1812,49.1168,49.1168,48552.0
2019-12-19 12:00:00,53.37,53.42,53.37,53.42,48359.0,49.1168,49.1628,49.1168,49.1628,48359.0
2019-12-19 12:05:00,53.41,53.44,53.38,53.44,52244.0,49.1536,49.1812,49.126,49.1812,52244.0
2019-12-19 12:10:00,53.44,53.44,53.39,53.42,36621.0,49.1812,49.1812,49.1352,49.1628,36621.0
2019-12-19 12:15:00,53.43,53.45,53.42,53.43,26961.0,49.172,49.1904,49.1628,49.172,26961.0
2019-12-19 12:20:00,53.44,53.47,53.41,53.42,53984.0,49.1812,49.2088,49.1536,49.1628,53984.0
2019-12-19 12:25:00,53.41,53.43,53.4,53.4,43229.0,49.1536,49.172,49.1444,49.1444,43229.0
2019-12-19 12:30:00,53.4,53.4,53.37,53.38,32157.0,49.1444,49.1444,49.1168,49.126,32157.0
2019-12-19 12:35:00,53.39,53.39,53.36,53.37,54177.0,49.1352,49.1352,49.1076,49.1168,54177.0
2019-12-19 12:40:00,53.37,53.38,53.35,53.36,36343.0,49.1168,49.126,49.0984,49.1076,36343.0
2019-12-19 12:45:00,53.37,53.37,53.34,53.34,28191.0,49.1168,49.1168,49.0892,49.0892,28191.0
2019-12-19 12:50:00,53.34,53.37,53.33,53.33,64986.0,49.0892,49.1168,49.08,49.08,64986.0
2019-12-19 12:55:00,53.33,53.34,53.31,53.33,36663.0,49.08,49.0892,49.0616,49.08,36663.0
2019-12-19 13:00:00,53.33,53.33,53.3,53.33,50534.0,49.08,49.08,49.0523,49.08,50534.0
2019-12-19 13:05:00,53.33,53.36,53.32,53.36,47623.0,49.08,49.1076,49.0708,49.1076,47623.0
2019-12-19 13:10:00,53.36,53.37,53.34,53.37,32749.0,49.1076,49.1168,49.0892,49.1168,32749.0
2019-12-19 13:15:00,53.36,53.41,53.36,53.4,71440.0,49.1076,49.1536,49.1076,49.1444,71440.0
2019-12-19 13:20:00,53.4,53.4,53.36,53.37,31409.0,49.1444,49.1444,49.1076,49.1168,31409.0
2019-12-19 13:25:00,53.36,53.39,53.36,53.39,57342.0,49.1076,49.1352,49.1076,49.1352,57342.0
2019-12-19 13:30:00,53.39,53.43,53.38,53.42,47461.0,49.1352,49.172,49.126,49.1628,47461.0
2019-12-19 13:35:00,53.42,53.44,53.41,53.43,62086.0,49.1628,49.1812,49.1536,49.172,62086.0
2019-12-19 13:40:00,53.43,53.44,53.38,53.4,90692.0,49.172,49.1812,49.126,49.1444,90692.0
2019-12-19 13:45:00,53.4,53.43,53.4,53.43,31603.0,49.1444,49.172,49.1444,49.172,31603.0
2019-12-19 13:50:00,53.43,53.44,53.41,53.41,46492.0,49.172,49.1812,49.1536,49.1536,46492.0
2019-12-19 13:55:00,53.41,53.42,53.39,53.4,49550.0,49.1536,49.1628,49.1352,49.1444,49550.0
2019-12-19 14:00:00,53.4,53.4,53.35,53.35,36660.0,49.1444,49.1444,49.0984,49.0984,36660.0
2019-12-19 14:05:00,53.35,53.36,53.32,53.33,68352.0,49.0984,49.1076,49.0708,49.08,68352.0
2019-12-19 14:10:00,53.33,53.36,53.32,53.34,49746.0,49.08,49.1076,49.0708,49.0892,49746.0
2019-12-19 14:15:00,53.35,53.36,53.34,53.36,39419.0,49.0984,49.1076,49.0892,49.1076,39419.0
2019-12-19 14:20:00,53.36,53.37,53.31,53.33,55343.0,49.1076,49.1168,49.0616,49.08,55343.0
2019-12-19 14:25:00,53.32,53.33,53.28,53.29,60612.0,49.0708,49.08,49.0339,49.0431,60612.0
2019-12-19 14:30:00,53.29,53.32,53.28,53.31,75254.0,49.0431,49.0708,49.0339,49.0616,75254.0
2019-12-19 14:35:00,53.32,53.32,53.27,53.29,66258.0,49.0708,49.0708,49.0247,49.0431,66258.0
2019-12-19 14:40:00,53.29,53.29,53.26,53.28,52059.0,49.0431,49.0431,49.0155,49.0339,52059.0
2019-12-19 14:45:00,53.28,53.28,53.26,53.26,67577.0,49.0339,49.0339,49.0155,49.0155,67577.0
2019-12-19 14:50:00,53.26,53.29,53.25,53.26,80542.0,49.0155,49.0431,49.0063,49.0155,80542.0
2019-12-19 14:55:00,53.27,53.27,53.23,53.25,75159.0,49.0247,49.0247,48.9879,49.0063,75159.0
2019-12-19 15:00:00,53.26,53.29,53.24,53.26,51448.0,49.0155,49.0431,48.9971,49.0155,51448.0
2019-12-19 15:05:00,53.25,53.26,53.17,53.17,116756.0,49.0063,49.0155,48.9327,48.9327,116756.0
2019-12-19 15:10:00,53.17,53.18,53.16,53.18,86142.0,48.9327,48.9419,48.9235,48.9419,86142.0
2019-12-19 15:15:00,53.17,53.25,53.17,53.25,101715.0,48.9327,49.0063,48.9327,49.0063,101715.0
2019-12-19 15:20:00,53.25,53.28,53.24,53.25,123642.0,49.0063,49.0339,48.9971,49.0063,123642.0
2019-12-19 15:25:00,53.26,53.28,53.25,53.27,63477.0,49.0155,49.0339,49.0063,49.0247,63477.0
2019-12-19 15:30:00,53.26,53.27,53.24,53.26,118142.0,49.0155,49.0247,48.9971,49.0155,118142.0
2019-12-19 15:35:00,53.26,53.27,53.22,53.22,169412.0,49.0155,49.0247,48.9787,48.9787,169412.0
2019-12-19 15:40:00,53.22,53.25,53.21,53.23,145879.0,48.9787,49.0063,48.9695,48.9879,145879.0
2019-12-19 15:45:00,53.23,53.24,53.19,53.19,180201.0,48.9879,48.9971,48.9511,48.9511,180201.0
2019-12-19 15:50:00,53.19,53.22,53.17,53.2,425788.0,48.9511,48.9787,48.9327,48.9603,425788.0
2019-12-19 15:55:00,53.21,53.31,53.18,53.24,948988.0,48.9695,49.0616,48.9419,48.9971,948988.0
2019-12-20 09:30:00,53.91,53.95,53.35,53.55,1891685.0,49.6137,49.6505,49.0984,49.2824,1891685.0
2019-12-20 09:35:00,53.56,53.57,53.45,53.48,131724.0,49.2916,49.3008,49.1904,49.218,131724.0
2019-12-20 09:40:00,53.49,53.53,53.49,53.5,99125.0,49.2272,49.264,49.2272,49.2364,99125.0
2019-12-20 09:45:00,53.5,53.59,53.49,53.58,97587.0,49.2364,49.3192,49.2272,49.31,97587.0
2019-12-20 09:50:00,53.58,53.6,53.56,53.59,141642.0,49.31,49.3284,49.2916,49.3192,141642.0
2019-12-20 09:55:00,53.59,53.62,53.56,53.57,85497.0,49.3192,49.3468,49.2916,49.3008,85497.0
2019-12-20 10:00:00,53.58,53.59,53.53,53.57,77726.0,49.31,49.3192,49.264,49.3008,77726.0
2019-12-20 10:05:00,53.55,53.58,53.51,53.54,79736.0,49.2824,49.31,49.2456,49.2732,79736.0
2019-12-20 10:10:00,53.55,53.57,53.49,53.5,138715.0,49.2824,49.3008,49.2272,49.2364,138715.0
2019-12-20 10:15:00,53.5,53.52,53.49,53.5,94666.0,49.2364,49.2548,49.2272,49.2364,94666.0
2019-12-20 10:20:00,53.5,53.62,53.49,53.61,108334.0,49.2364,49.3468,49.2272,49.3376,108334.0
2019-12-20 10:25:00,53.6,53.63,53.58,53.6,75781.0,49.3284,49.3561,49.31,49.3284,75781.0
2019-12-20 10:30:00,53.61,53.65,53.6,53.63,66336.0,49.3376,49.3745,49.3284,49.3561,66336.0
2019-12-20 10:35:00,53.63,53.67,53.61,53.67,54009.0,49.3561,49.3929,49.3376,49.3929,54009.0
2019-12-20 10:40:00,53.67,53.7,53.65,53.69,61883.0,49.3929,49.4205,49.3745,49.4113,61883.0
2019-12-20 10:45:00,53.7,53.75,53.67,53.75,117813.0,49.4205,49.4665,49.3929,49.4665,117813.0
2019-12-20 10:50:00,53.75,53.76,53.72,53.73,74379.0,49.4665,49.4757,49.4389,49.4481,74379.0
2019-12-20 10:55:00,53.74,53.78,53.73,53.76,75965.0,49.4573,49.4941,49.4481,49.4757,75965.0
2019-12-20 11:00:00,53.75,53.75,53.62,53.63,167145.0,49.4665,49.4665,49.3468,49.3561,167145.0
2019-12-20 11:05:00,53.62,53.69,53.58,53.68,206239.0,49.3468,49.4113,49.31,49.4021,206239.0
2019-12-20 11:10:00,53.69,53.71,53.67,53.7,110216.0,49.4113,49.4297,49.3929,49.4205,110216.0
2019-12-20 11:15:00,53.69,53.7,53.66,53.68,35635.0,49.4113,49.4205,49.3837,49.4021,35635.0
2019-12-20 11:20:00,53.68,53.69,53.65,53.66,38402.0,49.4021,49.4113,49.3745,49.3837,38402.0
2019-12-20 11:25:00,53.66,53.69,53.66,53.69,38261.0,49.3837,49.4113,49.3837,49.4113,38261.0
2019-12-20 11:30:00,53.69,53.76,53.69,53.73,123907.0,49.4113,49.4757,49.4113,49.4481,123907.0
2019-12-20 11:35:00,53.73,53.78,53.71,53.77,66079.0,49.4481,49.4941,49.4297,49.4849,66079.0
2019-12-20 11:40:00,53.77,53.77,53.72,53.76,72799.0,49.4849,49.4849,49.4389,49.4757,72799.0
2019-12-20 11:45:00,53.76,53.77,53.73,53.75,137235.0,49.4757,49.4849,49.4481,49.4665,137235.0
2019-12-20 11:50:00,53.75,53.76,53.74,53.75,17296.0,49.4665,49.4757,49.4573,49.4665,17296.0
2019-12-20 11:55:00,53.75,53.78,53.73,53.75,70109.0,49.4665,49.4941,49.4481,49.4665,70109.0
2019-12-20 12:00:00,53.74,53.75,53.7,53.7,38409.0,49.4573,49.4665,49.4205,49.4205,38409.0
2019-12-20 12:05:00,53.7,53.71,53.66,53.7,47645.0,49.4205,49.4297,49.3837,49.4205,47645.0
2019-12-20 12:10:00,53.69,53.7,53.63,53.65,52259.0,49.4113,49.4205,49.3561,49.3745,52259.0
2019-12-20 12:15:00,53.65,53.67,53.6,53.61,94077.0,49.3745,49.3929,49.3284,49.3376,94077.0
2019-12-20 12:20:00,53.61,53.62,53.56,53.58,42617.0,49.3376,49.3468,49.2916,49.31,42617.0
2019-12-20 12:25:00,53.58,53.6,53.55,53.56,38706.0,49.31,49.3284,49.2824,49.2916,38706.0
2019-12-20 12:30:00,53.56,53.57,53.51,53.51,45259.0,49.2916,49.3008,49.2456,49.2456,45259.0
2019-12-20 12:35:00,53.51,53.56,53.5,53.55,58757.0,49.2456,49.2916,49.2364,49.2824,58757.0
2019-12-20 12:40:00,53.55,53.61,53.55,53.61,47427.0,49.2824,49.3376,49.2824,49.3376,47427.0
2019-12-20 12:45:00,53.61,53.63,53.6,53.6,54131.0,49.3376,49.3561,49.3284,49.3284,54131.0
2019-12-20 12:50:00,53.6,53.62,53.57,53.59,53226.0,49.3284,49.3468,49.3008,49.3192,53226.0
2019-12-20 12:55:00,53.59,53.61,53.58,53.59,50627.0,49.3192,49.3376,49.31,49.3192,50627.0
2019-12-20 13:00:00,53.59,53.6,53.57,53.57,35984.0,49.3192,49.3284,49.3008,49.3008,35984.0
2019-12-20 13:05:00,53.57,53.61,53.56,53.61,52153.0,49.3008,49.3376,49.2916,49.3376,52153.0
2019-12-20 13:10:00,53.61,53.64,53.6,53.64,46929.0,49.3376,49.3653,49.3284,49.3653,46929.0
2019-12-20 13:15:00,53.64,53.65,53.61,53.63,67360.0,49.3653,49.3745,49.3376,49.3561,67360.0
2019-12-20 13:20:00,53.63,53.63,53.61,53.63,30097.0,49.3561,49.3561,49.3376,49.3561,30097.0
2019-12-20 13:25:00,53.63,53.64,53.59,53.62,50950.0,49.3561,49.3653,49.3192,49.3468,50950.0
2019-12-20 13:30:00,53.61,53.63,53.6,53.62,41865.0,49.3376,49.3561,49.3284,49.3468,41865.0
2019-12-20 13:35:00,53.62,53.63,53.61,53.63,32411.0,49.3468,49.3561,49.3376,49.3561,32411.0
2019-12-20 13:40:00,53.63,53.68,53.62,53.68,83031.0,49.3561,49.4021,49.3468,49.4021,83031.0
2019-12-20 13:45:00,53.67,53.68,53.65,53.68,36817.0,49.3929,49.4021,49.3745,49.4021,36817.0
2019-12-20 13:50:00,53.68,53.68,53.64,53.66,41173.0,49.4021,49.4021,49.3653,49.3837,41173.0
2019-12-20 13:55:00,53.66,53.67,53.64,53.66,54208.0,49.3837,49.3929,49.3653,49.3837,54208.0
2019-12-20 14:00:00,53.66,53.67,53.64,53.67,48482.0,49.3837,49.3929,49.3653,49.3929,48482.0
2019-12-20 14:05:00,53.67,53.7,53.65,53.7,52046.0,49.3929,49.4205,49.3745,49.4205,52046.0
2019-12-20 14:10:00,53.7,53.7,53.68,53.7,47420.0,49.4205,49.4205,49.4021,49.4205,47420.0
2019-12-20 14:15:00,53.7,53.71,53.67,53.7,159639.0,49.4205,49.4297,49.3929,49.4205,159639.0
2019-12-20 14:20:00,53.69,53.7,53.67,53.69,34649.0,49.4113,49.4205,49.3929,49.4113,34649.0
2019-12-20 14:25:00,53.69,53.71,53.69,53.71,66623.0,49.4113,49.4297,49.4113,49.4297,66623.0
2019-12-20 14:30:00,53.71,53.73,53.69,53.73,79546.0,49.4297,49.4481,49.4113,49.4481,79546.0
2019-12-20 14:35:00,53.73,53.73,53.68,53.71,59715.0,49.4481,49.4481,49.4021,49.4297,59715.0
2019-12-20 14:40:00,53.71,53.72,53.68,53.72,68035.0,49.4297,49.4389,49.4021,49.4389,68035.0
2019-12-20 14:45:00,53.72,53.73,53.7,53.7,61096.0,49.4389,49.4481,49.4205,49.4205,61096.0
2019-12-20 14:50:00,53.7,53.74,53.7,53.71,167005.0,49.4205,49.4573,49.4205,49.4297,167005.0
2019-12-20 14:55:00,53.71,53.72,53.69,53.71,75960.0,49.4297,49.4389,49.4113,49.4297,75960.0
2019-12-20 15:00:00,53.71,53.71,53.62,53.62,101272.0,49.4297,49.4297,49.3468,49.3468,101272.0
2019-12-20 15:05:00,53.63,53.65,53.58,53.6,105560.0,49.3561,49.3745,49.31,49.3284,105560.0
2019-12-20 15:10:00,53.59,53.6,53.55,53.55,109380.0,49.3192,49.3284,49.2824,49.2824,109380.0
2019-12-20 15:15:00,53.55,53.57,53.53,53.53,159956.0,49.2824,49.3008,49.264,49.264,159956.0
2019-12-20 15:20:00,53.54,53.54,53.51,53.51,161267.0,49.2732,49.2732,49.2456,49.2456,161267.0
2019-12-20 15:25:00,53.51,53.53,53.49,53.53,142670.0,49.2456,49.264,49.2272,49.264,142670.0
2019-12-20 15:30:00,53.53,53.58,53.52,53.56,145458.0,49.264,49.31,49.2548,49.2916,145458.0
2019-12-20 15:35:00,53.57,53.58,53.49,53.51,325773.0,49.3008,49.31,49.2272,49.2456,325773.0
2019-12-20 15:40:00,53.51,53.57,53.48,53.55,358922.0,49.2456,49.3008,49.218,49.2824,358922.0
2019-12-20 15:45:00,53.55,53.6,53.53,53.6,263733.0,49.2824,49.3284,49.264,49.3284,263733.0
2019-12-20 15:50:00,53.6,53.72,53.6,53.71,470042.0,49.3284,49.4389,49.3284,49.4297,470042.0
2019-12-20 15:55:00,53.72,53.73,53.62,53.63,843237.0,49.4389,49.4481,49.3468,49.3561,843237.0
2019-12-23 09:30:00,53.65,53.94,53.61,53.85,157789.0,49.3745,49.6413,49.3376,49.5585,157789.0
2019-12-23 09:35:00,53.86,53.86,53.66,53.69,48217.0,49.5677,49.5677,49.3837,49.4113,48217.0
2019-12-23 09:40:00,53.69,53.72,53.66,53.66,56935.0,49.4113,49.4389,49.3837,49.3837,56935.0
2019-12-23 09:45:00,53.66,53.71,53.64,53.7,35916.0,49.3837,49.4297,49.3653,49.4205,35916.0
2019-12-23 09:50:00,53.71,53.75,53.69,53.74,75111.0,49.4297,49.4665,49.4113,49.4573,75111.0
2019-12-23 09:55:00,53.75,53.83,53.75,53.82,96896.0,49.4665,49.5401,49.4665,49.5309,96896.0
2019-12-23 10:00:00,53.82,53.9,53.82,53.9,73072.0,49.5309,49.6045,49.5309,49.6045,73072.0
2019-12-23 10:05:00,53.9,54.0,53.89,54.0,85459.0,49.6045,49.6966,49.5953,49.6966,85459.0
2019-12-23 10:10:00,54.0,54.07,53.99,54.04,134753.0,49.6966,49.761,49.6874,49.7334,134753.0
2019-12-23 10:15:00,54.04,54.05,53.99,54.0,83320.0,49.7334,49.7426,49.6874,49.6966,83320.0
2019-12-23 10:20:00,54.0,54.01,53.97,53.98,87947.0,49.6966,49.7058,49.669,49.6782,87947.0
2019-12-23 10:25:00,53.98,54.03,53.98,54.01,66479.0,49.6782,49.7242,49.6782,49.7058,66479.0
2019-12-23 10:30:00,54.01,54.01,53.93,53.98,71669.0,49.7058,49.7058,49.6321,49.6782,71669.0
2019-12-23 10:35:00,53.98,54.01,53.97,53.98,64846.0,49.6782,49.7058,49.669,49.6782,64846.0
2019-12-23 10:40:00,53.98,54.04,53.97,54.03,70532.0,49.6782,49.7334,49.669,49.7242,70532.0
2019-12-23 10:45:00,54.02,54.03,53.97,53.98,61891.0,49.715,49.7242,49.669,49.6782,61891.0
2019-12-23 10:50:00,53.97,53.99,53.97,53.98,36620.0,49.669,49.6874,49.669,49.6782,36620.0
2019-12-23 10:55:00,53.97,53.98,53.89,53.93,93991.0,49.669,49.6782,49.5953,49.6321,93991.0
2019-12-23 11:00:00,53.93,53.95,53.89,53.91,48018.0,49.6321,49.6505,49.5953,49.6137,48018.0
2019-12-23 11:05:00,53.92,53.93,53.84,53.85,77799.0,49.6229,49.6321,49.5493,49.5585,77799.0
2019-12-23 11:10:00,53.85,53.85,53.77,53.78,47698.0,49.5585,49.5585,49.4849,49.4941,47698.0
2019-12-23 11:15:00,53.78,53.79,53.72,53.73,59330.0,49.4941,49.5033,49.4389,49.4481,59330.0
2019-12-23 11:20:00,53.72,53.8,53.72,53.78,74163.0,49.4389,49.5125,49.4389,49.4941,74163.0
2019-12-23 11:25:00,53.77,53.8,53.75,53.77,70077.0,49.4849,49.5125,49.4665,49.4849,70077.0
2019-12-23 11:30:00,53.77,53.8,53.76,53.77,27718.0,49.4849,49.5125,49.4757,49.4849,27718.0
2019-12-23 11:35:00,53.76,53.78,53.73,53.75,37021.0,49.4757,49.4941,49.4481,49.4665,37021.0
2019-12-23 11:40:00,53.75,53.76,53.68,53.7,71080.0,49.4665,49.4757,49.4021,49.4205,71080.0
2019-12-23 11:45:00,53.7,53.7,53.65,53.7,42466.0,49.4205,49.4205,49.3745,49.4205,42466.0
2019-12-23 11:50:00,53.7,53.7,53.67,53.69,35279.0,49.4205,49.4205,49.3929,49.4113,35279.0
2019-12-23 11:55:00,53.68,53.7,53.67,53.69,20449.0,49.4021,49.4205,49.3929,49.4113,20449.0
2019-12-23 12:00:00,53.68,53.72,53.67,53.71,32555.0,49.4021,49.4389,49.3929,49.4297,32555.0
2019-12-23 12:05:00,53.71,53.73,53.7,53.71,33533.0,49.4297,49.4481,49.4205,49.4297,33533.0
2019-12-23 12:10:00,53.7,53.71,53.67,53.69,21273.0,49.4205,49.4297,49.3929,49.4113,21273.0
2019-12-23 12:15:00,53.69,53.69,53.66,53.66,20514.0,49.4113,49.4113,49.3837,49.3837,20514.0
2019-12-23 12:20:00,53.66,53.67,53.63,53.65,34892.0,49.3837,49.3929,49.3561,49.3745,34892.0
2019-12-23 12:25:00,53.66,53.67,53.64,53.65,33988.0,49.3837,49.3929,49.3653,49.3745,33988.0
2019-12-23 12:30:00,53.64,53.66,53.63,53.66,32502.0,49.3653,49.3837,49.3561,49.3837,32502.0
2019-12-23 12:35:00,53.66,53.67,53.64,53.66,18150.0,49.3837,49.3929,49.3653,49.3837,18150.0
2019-12-23 12:40:00,53.65,53.67,53.62,53.66,29406.0,49.3745,49.3929,49.3468,49.3837,29406.0
2019-12-23 12:45:00,53.66,53.68,53.64,53.68,33427.0,49.3837,49.4021,49.3653,49.4021,33427.0
2019-12-23 12:50:00,53.67,53.68,53.64,53.68,39194.0,49.3929,49.4021,49.3653,49.4021,39194.0
2019-12-23 12:55:00,53.67,53.7,53.67,53.69,28590.0,49.3929,49.4205,49.3929,49.4113,28590.0
2019-12-23 13:00:00,53.68,53.72,53.67,53.72,28596.0,49.4021,49.4389,49.3929,49.4389,28596.0
2019-12-23 13:05:00,53.72,53.72,53.71,53.72,25823.0,49.4389,49.4389,49.4297,49.4389,25823.0
2019-12-23 13:10:00,53.71,53.74,53.71,53.73,26686.0,49.4297,49.4573,49.4297,49.4481,26686.0
2019-12-23 13:15:00,53.73,53.77,53.72,53.75,45776.0,49.4481,49.4849,49.4389,49.4665,45776.0
2019-12-23 13:20:00,53.75,53.75,53.74,53.75,14136.0,49.4665,49.4665,49.4573,49.4665,14136.0
2019-12-23 13:25:00,53.75,53.75,53.74,53.75,31468.0,49.4665,49.4665,49.4573,49.4665,31468.0
2019-12-23 13:30:00,53.75,53.75,53.7,53.7,56892.0,49.4665,49.4665,49.4205,49.4205,56892.0
2019-12-23 13:35:00,53.7,53.73,53.7,53.73,37320.0,49.4205,49.4481,49.4205,49.4481,37320.0
2019-12-23 13:40:00,53.73,53.78,53.73,53.77,23582.0,49.4481,49.4941,49.4481,49.4849,23582.0
2019-12-23 13:45:00,53.77,53.79,53.75,53.78,45495.0,49.4849,49.5033,49.4665,49.4941,45495.0
2019-12-23 13:50:00,53.77,53.8,53.77,53.79,24642.0,49.4849,49.5125,49.4849,49.5033,24642.0
2019-12-23 13:55:00,53.8,53.81,53.79,53.81,25406.0,49.5125,49.5217,49.5033,49.5217,25406.0
2019-12-23 14:00:00,53.8,53.86,53.8,53.85,83532.0,49.5125,49.5677,49.5125,49.5585,83532.0
2019-12-23 14:05:00,53.84,53.86,53.83,53.85,37208.0,49.5493,49.5677,49.5401,49.5585,37208.0
2019-12-23 14:10:00,53.85,53.87,53.85,53.86,16582.0,49.5585,49.5769,49.5585,49.5677,16582.0
2019-12-23 14:15:00,53.87,53.87,53.84,53.86,59173.0,49.5769,49.5769,49.5493,49.5677,59173.0
2019-12-23 14:20:00,53.85,53.85,53.78,53.82,58418.0,49.5585,49.5585,49.4941,49.5309,58418.0
2019-12-23 14:25:00,53.81,53.83,53.8,53.81,53926.0,49.5217,49.5401,49.5125,49.5217,53926.0
2019-12-23 14:30:00,53.81,53.84,53.81,53.83,37408.0,49.5217,49.5493,49.5217,49.5401,37408.0
2019-12-23 14:35:00,53.83,53.83,53.77,53.77,36587.0,49.5401,49.5401,49.4849,49.4849,36587.0
2019-12-23 14:40:00,53.77,53.83,53.77,53.83,79609.0,49.4849,49.5401,49.4849,49.5401,79609.0
2019-12-23 14:45:00,53.83,53.83,53.81,53.82,45211.0,49.5401,49.5401,49.5217,49.5309,45211.0
2019-12-23 14:50:00,53.82,53.83,53.81,53.82,45283.0,49.5309,49.5401,49.5217,49.5309,45283.0
2019-12-23 14:55:00,53.82,53.85,53.81,53.84,48393.0,49.5309,49.5585,49.5217,49.5493,48393.0
2019-12-23 15:00:00,53.85,53.85,53.82,53.83,38649.0,49.5585,49.5585,49.5309,49.5401,38649.0
2019-12-23 15:05:00,53.82,53.84,53.82,53.84,50037.0,49.5309,49.5493,49.5309,49.5493,50037.0
2019-12-23 15:10:00,53.84,53.84,53.83,53.84,33312.0,49.5493,49.5493,49.5401,49.5493,33312.0
2019-12-23 15:15:00,53.84,53.85,53.83,53.84,75064.0,49.5493,49.5585,49.5401,49.5493,75064.0
2019-12-23 15:20:00,53.84,53.84,53.82,53.84,89792.0,49.5493,49.5493,49.5309,49.5493,89792.0
2019-12-23 15:25:00,53.84,53.85,53.82,53.84,115874.0,49.5493,49.5585,49.5309,49.5493,115874.0
2019-12-23 15:30:00,53.83,53.84,53.81,53.83,81337.0,49.5401,49.5493,49.5217,49.5401,81337.0
2019-12-23 15:35:00,53.83,53.83,53.77,53.77,69602.0,49.5401,49.5401,49.4849,49.4849,69602.0
2019-12-23 15:40:00,53.78,53.79,53.74,53.77,91397.0,49.4941,49.5033,49.4573,49.4849,91397.0
2019-12-23 15:45:00,53.78,53.78,53.72,53.73,74314.0,49.4941,49.4941,49.4389,49.4481,74314.0
2019-12-23 15:50:00,53.73,53.79,53.72,53.79,210701.0,49.4481,49.5033,49.4389,49.5033,210701.0
2019-12-23 15:55:00,53.79,53.79,53.69,53.72,507578.0,49.5033,49.5033,49.4113,49.4389,507578.0
2019-12-24 09:30:00,53.78,53.9,53.76,53.85,121521.0,49.4941,49.6045,49.4757,49.5585,121521.0
2019-12-24 09:35:00,53.84,53.96,53.84,53.95,88286.0,49.5493,49.6598,49.5493,49.6505,88286.0
2019-12-24 09:40:00,53.94,53.95,53.87,53.91,66960.0,49.6413,49.6505,49.5769,49.6137,66960.0
2019-12-24 09:45:00,53.91,53.94,53.89,53.91,81926.0,49.6137,49.6413,49.5953,49.6137,81926.0
2019-12-24 09:50:00,53.91,53.93,53.85,53.87,73179.0,49.6137,49.6321,49.5585,49.5769,73179.0
2019-12-24 09:55:00,53.86,53.87,53.73,53.74,55173.0,49.5677,49.5769,49.4481,49.4573,55173.0
2019-12-24 10:00:00,53.73,53.83,53.73,53.79,54986.0,49.4481,49.5401,49.4481,49.5033,54986.0
2019-12-24 10:05:00,53.79,53.8,53.73,53.76,68970.0,49.5033,49.5125,49.4481,49.4757,68970.0
2019-12-24 10:10:00,53.76,53.77,53.72,53.75,68330.0,49.4757,49.4849,49.4389,49.4665,68330.0
2019-12-24 10:15:00,53.74,53.75,53.7,53.73,32689.0,49.4573,49.4665,49.4205,49.4481,32689.0
2019-12-24 10:20:00,53.74,53.75,53.69,53.75,63022.0,49.4573,49.4665,49.4113,49.4665,63022.0
2019-12-24 10:25:00,53.75,53.75,53.73,53.75,39209.0,49.4665,49.4665,49.4481,49.4665,39209.0
2019-12-24 10:30:00,53.75,53.75,53.66,53.67,57348.0,49.4665,49.4665,49.3837,49.3929,57348.0
2019-12-24 10:35:00,53.67,53.68,53.62,53.62,31322.0,49.3929,49.4021,49.3468,49.3468,31322.0
2019-12-24 10:40:00,53.62,53.64,53.61,53.62,24891.0,49.3468,49.3653,49.3376,49.3468,24891.0
2019-12-24 10:45:00,53.62,53.64,53.57,53.57,35294.0,49.3468,49.3653,49.3008,49.3008,35294.0
2019-12-24 10:50:00,53.58,53.62,53.57,53.61,56033.0,49.31,49.3468,49.3008,49.3376,56033.0
2019-12-24 10:55:00,53.62,53.62,53.57,53.59,25004.0,49.3468,49.3468,49.3008,49.3192,25004.0
2019-12-24 11:00:00,53.59,53.59,53.52,53.52,97636.0,49.3192,49.3192,49.2548,49.2548,97636.0
2019-12-24 11:05:00,53.53,53.53,53.5,53.52,64964.0,49.264,49.264,49.2364,49.2548,64964.0
2019-12-24 11:10:00,53.51,53.52,53.43,53.45,123026.0,49.2456,49.2548,49.172,49.1904,123026.0
2019-12-24 11:15:00,53.45,53.51,53.43,53.5,47741.0,49.1904,49.2456,49.172,49.2364,47741.0
2019-12-24 11:20:00,53.5,53.52,53.5,53.52,50832.0,49.2364,49.2548,49.2364,49.2548,50832.0
2019-12-24 11:25:00,53.52,53.54,53.48,53.54,62264.0,49.2548,49.2732,49.218,49.2732,62264.0
2019-12-24 11:30:00,53.54,53.55,53.49,53.5,63934.0,49.2732,49.2824,49.2272,49.2364,63934.0
2019-12-24 11:35:00,53.51,53.52,53.46,53.46,47316.0,49.2456,49.2548,49.1996,49.1996,47316.0
2019-12-24 11:40:00,53.46,53.51,53.46,53.48,58322.0,49.1996,49.2456,49.1996,49.218,58322.0
2019-12-24 11:45:00,53.48,53.49,53.45,53.45,56476.0,49.218,49.2272,49.1904,49.1904,56476.0
2019-12-24 11:50:00,53.46,53.46,53.43,53.43,54982.0,49.1996,49.1996,49.172,49.172,54982.0
2019-12-24 11:55:00,53.43,53.48,53.41,53.45,44948.0,49.172,49.218,49.1536,49.1904,44948.0
2019-12-24 12:00:00,53.46,53.51,53.45,53.48,55770.0,49.1996,49.2456,49.1904,49.218,55770.0
2019-12-24 12:05:00,53.48,53.49,53.46,53.48,29757.0,49.218,49.2272,49.1996,49.218,29757.0
2019-12-24 12:10:00,53.49,53.5,53.46,53.48,27081.0,49.2272,49.2364,49.1996,49.218,27081.0
2019-12-24 12:15:00,53.48,53.48,53.45,53.46,30821.0,49.218,49.218,49.1904,49.1996,30821.0
2019-12-24 12:20:00,53.46,53.47,53.41,53.43,41502.0,49.1996,49.2088,49.1536,49.172,41502.0
2019-12-24 12:25:00,53.42,53.43,53.42,53.42,23180.0,49.1628,49.172,49.1628,49.1628,23180.0
2019-12-24 12:30:00,53.42,53.44,53.42,53.44,43431.0,49.1628,49.1812,49.1628,49.1812,43431.0
2019-12-24 12:35:00,53.44,53.45,53.41,53.44,53225.0,49.1812,49.1904,49.1536,49.1812,53225.0
2019-12-24 12:40:00,53.44,53.44,53.38,53.41,69384.0,49.1812,49.1812,49.126,49.1536,69384.0
2019-12-24 12:45:00,53.41,53.42,53.35,53.39,109646.0,49.1536,49.1628,49.0984,49.1352,109646.0
2019-12-24 12:50:00,53.38,53.43,53.38,53.41,64354.0,49.126,49.172,49.126,49.1536,64354.0
2019-12-24 12:55:00,53.41,53.47,53.38,53.44,184429.0,49.1536,49.2088,49.126,49.1812,184429.0
2019-12-26 09:30:00,53.45,53.65,53.4,53.58,64820.0,49.1904,49.3745,49.1444,49.31,64820.0
2019-12-26 09:35:00,53.58,53.66,53.57,53.58,43836.0,49.31,49.3837,49.3008,49.31,43836.0
2019-12-26 09:40:00,53.59,53.59,53.52,53.53,41819.0,49.3192,49.3192,49.2548,49.264,41819.0
2019-12-26 09:45:00,53.53,53.61,53.52,53.58,37311.0,49.264,49.3376,49.2548,49.31,37311.0
2019-12-26 09:50:00,53.58,53.59,53.48,53.5,41380.0,49.31,49.3192,49.218,49.2364,41380.0
2019-12-26 09:55:00,53.5,53.52,53.46,53.47,55882.0,49.2364,49.2548,49.1996,49.2088,55882.0
2019-12-26 10:00:00,53.47,53.56,53.47,53.55,60135.0,49.2088,49.2916,49.2088,49.2824,60135.0
2019-12-26 10:05:00,53.56,53.56,53.52,53.55,33792.0,49.2916,49.2916,49.2548,49.2824,33792.0
2019-12-26 10:10:00,53.55,53.59,53.52,53.55,42604.0,49.2824,49.3192,49.2548,49.2824,42604.0
2019-12-26 10:15:00,53.55,53.56,53.53,53.55,33051.0,49.2824,49.2916,49.264,49.2824,33051.0
2019-12-26 10:20:00,53.55,53.57,53.52,53.55,37574.0,49.2824,49.3008,49.2548,49.2824,37574.0
2019-12-26 10:25:00,53.55,53.57,53.54,53.55,27971.0,49.2824,49.3008,49.2732,49.2824,27971.0
2019-12-26 10:30:00,53.56,53.59,53.56,53.59,27927.0,49.2916,49.3192,49.2916,49.3192,27927.0
2019-12-26 10:35:00,53.58,53.6,53.54,53.54,34135.0,49.31,49.3284,49.2732,49.2732,34135.0
2019-12-26 10:40:00,53.54,53.55,53.48,53.51,89127.0,49.2732,49.2824,49.218,49.2456,89127.0
2019-12-26 10:45:00,53.51,53.54,53.48,53.53,43359.0,49.2456,49.2732,49.218,49.264,43359.0
2019-12-26 10:50:00,53.53,53.56,53.52,53.55,44397.0,49.264,49.2916,49.2548,49.2824,44397.0
2019-12-26 10:55:00,53.55,53.58,53.54,53.57,55302.0,49.2824,49.31,49.2732,49.3008,55302.0
2019-12-26 11:00:00,53.57,53.6,53.54,53.55,67717.0,49.3008,49.3284,49.2732,49.2824,67717.0
2019-12-26 11:05:00,53.56,53.58,53.54,53.55,49956.0,49.2916,49.31,49.2732,49.2824,49956.0
2019-12-26 11:10:00,53.55,53.57,53.53,53.57,31831.0,49.2824,49.3008,49.264,49.3008,31831.0
2019-12-26 11:15:00,53.57,53.58,53.55,53.56,57652.0,49.3008,49.31,49.2824,49.2916,57652.0
2019-12-26 11:20:00,53.56,53.58,53.54,53.54,49013.0,49.2916,49.31,49.2732,49.2732,49013.0
2019-12-26 11:25:00,53.54,53.56,53.53,53.54,34220.0,49.2732,49.2916,49.264,49.2732,34220.0
2019-12-26 11:30:00,53.54,53.57,53.53,53.57,80224.0,49.2732,49.3008,49.264,49.3008,80224.0
2019-12-26 11:35:00,53.57,53.57,53.54,53.55,33172.0,49.3008,49.3008,49.2732,49.2824,33172.0
2019-12-26 11:40:00,53.55,53.59,53.54,53.59,30896.0,49.2824,49.3192,49.2732,49.3192,30896.0
2019-12-26 11:45:00,53.59,53.59,53.54,53.55,43675.0,49.3192,49.3192,49.2732,49.2824,43675.0
2019-12-26 11:50:00,53.54,53.56,53.53,53.53,38581.0,49.2732,49.2916,49.264,49.264,38581.0
2019-12-26 11:55:00,53.53,53.56,53.52,53.53,34651.0,49.264,49.2916,49.2548,49.264,34651.0
2019-12-26 12:00:00,53.53,53.55,53.51,53.54,43444.0,49.264,49.2824,49.2456,49.2732,43444.0
2019-12-26 12:05:00,53.55,53.56,53.53,53.56,30523.0,49.2824,49.2916,49.264,49.2916,30523.0
2019-12-26 12:10:00,53.55,53.56,53.51,53.55,53551.0,49.2824,49.2916,49.2456,49.2824,53551.0
2019-12-26 12:15:00,53.55,53.56,53.52,53.53,44178.0,49.2824,49.2916,49.2548,49.264,44178.0
2019-12-26 12:20:00,53.54,53.57,53.53,53.55,42484.0,49.2732,49.3008,49.264,49.2824,42484.0
2019-12-26 12:25:00,53.55,53.57,53.54,53.55,40551.0,49.2824,49.3008,49.2732,49.2824,40551.0
2019-12-26 12:30:00,53.55,53.56,53.51,53.51,31195.0,49.2824,49.2916,49.2456,49.2456,31195.0
2019-12-26 12:35:00,53.51,53.52,53.5,53.51,27026.0,49.2456,49.2548,49.2364,49.2456,27026.0
2019-12-26 12:40:00,53.51,53.54,53.5,53.54,31435.0,49.2456,49.2732,49.2364,49.2732,31435.0
2019-12-26 12:45:00,53.54,53.55,53.52,53.53,27060.0,49.2732,49.2824,49.2548,49.264,27060.0
2019-12-26 12:50:00,53.53,53.53,53.5,53.5,28569.0,49.264,49.264,49.2364,49.2364,28569.0
2019-12-26 12:55:00,53.5,53.51,53.48,53.5,41825.0,49.2364,49.2456,49.218,49.2364,41825.0
2019-12-26 13:00:00,53.5,53.5,53.49,53.5,19116.0,49.2364,49.2364,49.2272,49.2364,19116.0
2019-12-26 13:05:00,53.49,53.5,53.45,53.45,58583.0,49.2272,49.2364,49.1904,49.1904,58583.0
2019-12-26 13:10:00,53.46,53.47,53.45,53.45,53626.0,49.1996,49.2088,49.1904,49.1904,53626.0
2019-12-26 13:15:00,53.46,53.46,53.4,53.4,53901.0,49.1996,49.1996,49.1444,49.1444,53901.0
2019-12-26 13:20:00,53.4,53.42,53.4,53.41,42492.0,49.1444,49.1628,49.1444,49.1536,42492.0
2019-12-26 13:25:00,53.41,53.42,53.4,53.41,26542.0,49.1536,49.1628,49.1444,49.1536,26542.0
2019-12-26 13:30:00,53.41,53.42,53.38,53.4,60346.0,49.1536,49.1628,49.126,49.1444,60346.0
2019-12-26 13:35:00,53.4,53.4,53.37,53.39,39602.0,49.1444,49.1444,49.1168,49.1352,39602.0
2019-12-26 13:40:00,53.38,53.41,53.37,53.39,52930.0,49.126,49.1536,49.1168,49.1352,52930.0
2019-12-26 13:45:00,53.39,53.39,53.35,53.35,42335.0,49.1352,49.1352,49.0984,49.0984,42335.0
2019-12-26 13:50:00,53.36,53.38,53.35,53.37,33076.0,49.1076,49.126,49.0984,49.1168,33076.0
2019-12-26 13:55:00,53.38,53.38,53.34,53.34,34234.0,49.126,49.126,49.0892,49.0892,34234.0
2019-12-26 14:00:00,53.34,53.36,53.34,53.36,41388.0,49.0892,49.1076,49.0892,49.1076,41388.0
2019-12-26 14:05:00,53.36,53.36,53.31,53.32,51449.0,49.1076,49.1076,49.0616,49.0708,51449.0
2019-12-26 14:10:00,53.31,53.33,53.31,53.32,34100.0,49.0616,49.08,49.0616,49.0708,34100.0
2019-12-26 14:15:00,53.31,53.32,53.28,53.3,98972.0,49.0616,49.0708,49.0339,49.0523,98972.0
2019-12-26 14:20:00,53.3,53.31,53.29,53.3,25309.0,49.0523,49.0616,49.0431,49.0523,25309.0
2019-12-26 14:25:00,53.3,53.34,53.3,53.34,86751.0,49.0523,49.0892,49.0523,49.0892,86751.0
2019-12-26 14:30:00,53.34,53.34,53.33,53.34,15303.0,49.0892,49.0892,49.08,49.0892,15303.0
2019-12-26 14:35:00,53.33,53.34,53.32,53.34,38902.0,49.08,49.0892,49.0708,49.0892,38902.0
2019-12-26 14:40:00,53.34,53.34,53.32,53.33,46821.0,49.0892,49.0892,49.0708,49.08,46821.0
2019-12-26 14:45:00,53.34,53.38,53.33,53.37,28673.0,49.0892,49.126,49.08,49.1168,28673.0
2019-12-26 14:50:00,53.38,53.39,53.36,53.36,26365.0,49.126,49.1352,49.1076,49.1076,26365.0
2019-12-26 14:55:00,53.37,53.38,53.35,53.38,37403.0,49.1168,49.126,49.0984,49.126,37403.0
2019-12-26 15:00:00,53.38,53.4,53.37,53.39,39712.0,49.126,49.1444,49.1168,49.1352,39712.0
2019-12-26 15:05:00,53.39,53.44,53.37,53.44,49606.0,49.1352,49.1812,49.1168,49.1812,49606.0
2019-12-26 15:10:00,53.43,53.44,53.4,53.41,60666.0,49.172,49.1812,49.1444,49.1536,60666.0
2019-12-26 15:15:00,53.42,53.49,53.41,53.48,114802.0,49.1628,49.2272,49.1536,49.218,114802.0
2019-12-26 15:20:00,53.48,53.5,53.44,53.46,85579.0,49.218,49.2364,49.1812,49.1996,85579.0
2019-12-26 15:25:00,53.46,53.46,53.42,53.44,51215.0,49.1996,49.1996,49.1628,49.1812,51215.0
2019-12-26 15:30:00,53.44,53.46,53.41,53.44,85642.0,49.1812,49.1996,49.1536,49.1812,85642.0
2019-12-26 15:35:00,53.44,53.45,53.43,53.45,35748.0,49.1812,49.1904,49.172,49.1904,35748.0
2019-12-26 15:40:00,53.45,53.52,53.44,53.51,69273.0,49.1904,49.2548,49.1812,49.2456,69273.0
2019-12-26 15:45:00,53.51,53.54,53.47,53.49,101345.0,49.2456,49.2732,49.2088,49.2272,101345.0
2019-12-26 15:50:00,53.49,53.53,53.47,53.53,101700.0,49.2272,49.264,49.2088,49.264,101700.0
2019-12-26 15:55:00,53.53,53.58,53.5,53.57,363726.0,49.264,49.31,49.2364,49.3008,363726.0
2019-12-27 09:30:00,53.66,53.8,53.59,53.66,114858.0,49.3837,49.5125,49.3192,49.3837,114858.0
2019-12-27 09:35:00,53.66,53.7,53.58,53.6,89060.0,49.3837,49.4205,49.31,49.3284,89060.0
2019-12-27 09:40:00,53.61,53.64,53.48,53.52,148449.0,49.3376,49.3653,49.218,49.2548,148449.0
2019-12-27 09:45:00,53.51,53.54,53.48,53.49,44467.0,49.2456,49.2732,49.218,49.2272,44467.0
2019-12-27 09:50:00,53.48,53.5,53.43,53.47,46500.0,49.218,49.2364,49.172,49.2088,46500.0
2019-12-27 09:55:00,53.48,53.53,53.39,53.41,48709.0,49.218,49.264,49.1352,49.1536,48709.0
2019-12-27 10:00:00,53.4,53.42,53.36,53.41,49563.0,49.1444,49.1628,49.1076,49.1536,49563.0
2019-12-27 10:05:00,53.41,53.47,53.39,53.41,59784.0,49.1536,49.2088,49.1352,49.1536,59784.0
2019-12-27 10:10:00,53.41,53.45,53.39,53.44,48726.0,49.1536,49.1904,49.1352,49.1812,48726.0
2019-12-27 10:15:00,53.44,53.45,53.42,53.44,78284.0,49.1812,49.1904,49.1628,49.1812,78284.0
2019-12-27 10:20:00,53.43,53.49,53.42,53.48,66877.0,49.172,49.2272,49.1628,49.218,66877.0
2019-12-27 10:25:00,53.48,53.49,53.4,53.4,44113.0,49.218,49.2272,49.1444,49.1444,44113.0
2019-12-27 10:30:00,53.4,53.44,53.4,53.41,60451.0,49.1444,49.1812,49.1444,49.1536,60451.0
2019-12-27 10:35:00,53.42,53.45,53.41,53.42,55571.0,49.1628,49.1904,49.1536,49.1628,55571.0
2019-12-27 10:40:00,53.41,53.47,53.4,53.46,44109.0,49.1536,49.2088,49.1444,49.1996,44109.0
2019-12-27 10:45:00,53.46,53.51,53.45,53.48,31423.0,49.1996,49.2456,49.1904,49.218,31423.0
2019-12-27 10:50:00,53.48,53.55,53.48,53.54,36240.0,49.218,49.2824,49.218,49.2732,36240.0
2019-12-27 10:55:00,53.54,53.55,53.53,53.54,29003.0,49.2732,49.2824,49.264,49.2732,29003.0
2019-12-27 11:00:00,53.54,53.55,53.53,53.54,47934.0,49.2732,49.2824,49.264,49.2732,47934.0
2019-12-27 11:05:00,53.54,53.59,53.52,53.57,144865.0,49.2732,49.3192,49.2548,49.3008,144865.0
2019-12-27 11:10:00,53.58,53.59,53.54,53.55,41248.0,49.31,49.3192,49.2732,49.2824,41248.0
2019-12-27 11:15:00,53.55,53.55,53.52,53.54,21801.0,49.2824,49.2824,49.2548,49.2732,21801.0
2019-12-27 11:20:00,53.54,53.55,53.52,53.53,27895.0,49.2732,49.2824,49.2548,49.264,27895.0
2019-12-27 11:25:00,53.54,53.56,53.53,53.54,36891.0,49.2732,49.2916,49.264,49.2732,36891.0
2019-12-27 11:30:00,53.55,53.6,53.54,53.6,37047.0,49.2824,49.3284,49.2732,49.3284,37047.0
2019-12-27 11:35:00,53.6,53.62,53.57,53.57,52102.0,49.3284,49.3468,49.3008,49.3008,52102.0
2019-12-27 11:40:00,53.57,53.59,53.56,53.58,17707.0,49.3008,49.3192,49.2916,49.31,17707.0
2019-12-27 11:45:00,53.58,53.58,53.54,53.55,46206.0,49.31,49.31,49.2732,49.2824,46206.0
2019-12-27 11:50:00,53.55,53.6,53.55,53.58,46502.0,49.2824,49.3284,49.2824,49.31,46502.0
2019-12-27 11:55:00,53.57,53.58,53.51,53.52,30409.0,49.3008,49.31,49.2456,49.2548,30409.0
2019-12-27 12:00:00,53.52,53.55,53.51,53.52,26371.0,49.2548,49.2824,49.2456,49.2548,26371.0
2019-12-27 12:05:00,53.51,53.53,53.5,53.53,20870.0,49.2456,49.264,49.2364,49.264,20870.0
2019-12-27 12:10:00,53.53,53.54,53.51,53.53,25387.0,49.264,49.2732,49.2456,49.264,25387.0
2019-12-27 12:15:00,53.54,53.57,53.53,53.56,13539.0,49.2732,49.3008,49.264,49.2916,13539.0
2019-12-27 12:20:00,53.57,53.57,53.52,53.54,34187.0,49.3008,49.3008,49.2548,49.2732,34187.0
2019-12-27 12:25:00,53.55,53.56,53.53,53.54,20950.0,49.2824,49.2916,49.264,49.2732,20950.0
2019-12-27 12:30:00,53.55,53.56,53.53,53.53,23795.0,49.2824,49.2916,49.264,49.264,23795.0
2019-12-27 12:35:00,53.54,53.56,53.53,53.55,21307.0,49.2732,49.2916,49.264,49.2824,21307.0
2019-12-27 12:40:00,53.55,53.56,53.53,53.55,27456.0,49.2824,49.2916,49.264,49.2824,27456.0
2019-12-27 12:45:00,53.55,53.56,53.54,53.55,25409.0,49.2824,49.2916,49.2732,49.2824,25409.0
2019-12-27 12:50:00,53.55,53.56,53.53,53.54,29662.0,49.2824,49.2916,49.264,49.2732,29662.0
2019-12-27 12:55:00,53.54,53.6,53.54,53.59,25810.0,49.2732,49.3284,49.2732,49.3192,25810.0
2019-12-27 13:00:00,53.6,53.6,53.56,53.59,32077.0,49.3284,49.3284,49.2916,49.3192,32077.0
2019-12-27 13:05:00,53.59,53.59,53.57,53.58,10201.0,49.3192,49.3192,49.3008,49.31,10201.0
2019-12-27 13:10:00,53.59,53.59,53.56,53.57,14978.0,49.3192,49.3192,49.2916,49.3008,14978.0
2019-12-27 13:15:00,53.57,53.6,53.56,53.57,26038.0,49.3008,49.3284,49.2916,49.3008,26038.0
2019-12-27 13:20:00,53.57,53.6,53.57,53.58,14858.0,49.3008,49.3284,49.3008,49.31,14858.0
2019-12-27 13:25:00,53.58,53.58,53.56,53.57,16620.0,49.31,49.31,49.2916,49.3008,16620.0
2019-12-27 13:30:00,53.57,53.59,53.56,53.59,24411.0,49.3008,49.3192,49.2916,49.3192,24411.0
2019-12-27 13:35:00,53.59,53.59,53.57,53.59,23246.0,49.3192,49.3192,49.3008,49.3192,23246.0
2019-12-27 13:40:00,53.58,53.6,53.57,53.58,26187.0,49.31,49.3284,49.3008,49.31,26187.0
2019-12-27 13:45:00,53.58,53.6,53.57,53.57,26046.0,49.31,49.3284,49.3008,49.3008,26046.0
2019-12-27 13:50:00,53.57,53.57,53.53,53.55,17566.0,49.3008,49.3008,49.264,49.2824,17566.0
2019-12-27 13:55:00,53.55,53.55,53.53,53.53,31738.0,49.2824,49.2824,49.264,49.264,31738.0
2019-12-27 14:00:00,53.53,53.56,53.53,53.53,22913.0,49.264,49.2916,49.264,49.264,22913.0
2019-12-27 14:05:00,53.54,53.54,53.51,53.52,26907.0,49.2732,49.2732,49.2456,49.2548,26907.0
2019-12-27 14:10:00,53.52,53.53,53.51,53.53,27020.0,49.2548,49.264,49.2456,49.264,27020.0
2019-12-27 14:15:00,53.52,53.53,53.5,53.52,18459.0,49.2548,49.264,49.2364,49.2548,18459.0
2019-12-27 14:20:00,53.52,53.52,53.51,53.52,15741.0,49.2548,49.2548,49.2456,49.2548,15741.0
2019-12-27 14:25:00,53.52,53.53,53.5,53.5,22705.0,49.2548,49.264,49.2364,49.2364,22705.0
2019-12-27 14:30:00,53.51,53.53,53.49,53.52,46854.0,49.2456,49.264,49.2272,49.2548,46854.0
2019-12-27 14:35:00,53.52,53.53,53.51,53.51,18845.0,49.2548,49.264,49.2456,49.2456,18845.0
2019-12-27 14:40:00,53.51,53.52,53.5,53.51,15093.0,49.2456,49.2548,49.2364,49.2456,15093.0
2019-12-27 14:45:00,53.52,53.53,53.5,53.51,26783.0,49.2548,49.264,49.2364,49.2456,26783.0
2019-12-27 14:50:00,53.51,53.52,53.48,53.48,47864.0,49.2456,49.2548,49.218,49.218,47864.0
2019-12-27 14:55:00,53.48,53.52,53.47,53.52,22292.0,49.218,49.2548,49.2088,49.2548,22292.0
2019-12-27 15:00:00,53.52,53.52,53.47,53.48,66801.0,49.2548,49.2548,49.2088,49.218,66801.0
2019-12-27 15:05:00,53.48,53.52,53.48,53.49,61986.0,49.218,49.2548,49.218,49.2272,61986.0
2019-12-27 15:10:00,53.48,53.5,53.48,53.48,34893.0,49.218,49.2364,49.218,49.218,34893.0
2019-12-27 15:15:00,53.48,53.5,53.48,53.48,60121.0,49.218,49.2364,49.218,49.218,60121.0
2019-12-27 15:20:00,53.48,53.5,53.47,53.5,73991.0,49.218,49.2364,49.2088,49.2364,73991.0
2019-12-27 15:25:00,53.49,53.51,53.48,53.51,48433.0,49.2272,49.2456,49.218,49.2456,48433.0
2019-12-27 15:30:00,53.51,53.54,53.5,53.52,48785.0,49.2456,49.2732,49.2364,49.2548,48785.0
2019-12-27 15:35:00,53.52,53.54,53.5,53.53,48304.0,49.2548,49.2732,49.2364,49.264,48304.0
2019-12-27 15:40:00,53.53,53.54,53.45,53.45,72566.0,49.264,49.2732,49.1904,49.1904,72566.0
2019-12-27 15:45:00,53.45,53.48,53.39,53.39,122546.0,49.1904,49.218,49.1352,49.1352,122546.0
2019-12-27 15:50:00,53.39,53.42,53.34,53.41,246765.0,49.1352,49.1628,49.0892,49.1536,246765.0
2019-12-27 15:55:00,53.42,53.47,53.41,53.46,289860.0,49.1628,49.2088,49.1536,49.1996,289860.0
2019-12-30 09:30:00,53.4,53.49,53.2,53.2,132787.0,49.1444,49.2272,48.9603,48.9603,132787.0
2019-12-30 09:35:00,53.2,53.2,53.04,53.04,95092.0,48.9603,48.9603,48.8131,48.8131,95092.0
2019-12-30 09:40:00,53.04,53.07,52.9,52.91,117473.0,48.8131,48.8407,48.6842,48.6934,117473.0
2019-12-30 09:45:00,52.91,52.96,52.88,52.9,123718.0,48.6934,48.7394,48.6658,48.6842,123718.0
2019-12-30 09:50:00,52.9,52.96,52.86,52.93,76043.0,48.6842,48.7394,48.6474,48.7118,76043.0
2019-12-30 09:55:00,52.92,52.97,52.89,52.95,96567.0,48.7026,48.7486,48.675,48.7302,96567.0
2019-12-30 10:00:00,52.96,53.0,52.93,52.95,78025.0,48.7394,48.7763,48.7118,48.7302,78025.0
2019-12-30 10:05:00,52.94,52.99,52.93,52.94,35941.0,48.721,48.7671,48.7118,48.721,35941.0
2019-12-30 10:10:00,52.94,52.94,52.82,52.84,76257.0,48.721,48.721,48.6106,48.629,76257.0
2019-12-30 10:15:00,52.84,52.85,52.79,52.82,68495.0,48.629,48.6382,48.583,48.6106,68495.0
2019-12-30 10:20:00,52.83,52.88,52.83,52.85,40058.0,48.6198,48.6658,48.6198,48.6382,40058.0
2019-12-30 10:25:00,52.84,52.86,52.83,52.85,46566.0,48.629,48.6474,48.6198,48.6382,46566.0
2019-12-30 10:30:00,52.87,52.9,52.85,52.85,44801.0,48.6566,48.6842,48.6382,48.6382,44801.0
2019-12-30 10:35:00,52.86,52.95,52.85,52.95,57138.0,48.6474,48.7302,48.6382,48.7302,57138.0
2019-12-30 10:40:00,52.94,52.97,52.92,52.92,37294.0,48.721,48.7486,48.7026,48.7026,37294.0
2019-12-30 10:45:00,52.93,52.96,52.91,52.92,46890.0,48.7118,48.7394,48.6934,48.7026,46890.0
2019-12-30 10:50:00,52.91,52.99,52.89,52.98,39811.0,48.6934,48.7671,48.675,48.7579,39811.0
2019-12-30 10:55:00,52.98,53.01,52.96,52.97,117404.0,48.7579,48.7855,48.7394,48.7486,117404.0
2019-12-30 11:00:00,52.97,52.98,52.94,52.95,51035.0,48.7486,48.7579,48.721,48.7302,51035.0
2019-12-30 11:05:00,52.95,53.01,52.94,52.99,48830.0,48.7302,48.7855,48.721,48.7671,48830.0
2019-12-30 11:10:00,52.99,53.05,52.98,53.03,37333.0,48.7671,48.8223,48.7579,48.8039,37333.0
2019-12-30 11:15:00,53.04,53.07,53.02,53.02,44728.0,48.8131,48.8407,48.7947,48.7947,44728.0
2019-12-30 11:20:00,53.02,53.08,53.01,53.07,56611.0,48.7947,48.8499,48.7855,48.8407,56611.0
2019-12-30 11:25:00,53.07,53.07,53.01,53.05,46619.0,48.8407,48.8407,48.7855,48.8223,46619.0
2019-12-30 11:30:00,53.05,53.05,53.0,53.01,30086.0,48.8223,48.8223,48.7763,48.7855,30086.0
2019-12-30 11:35:00,53.01,53.05,53.0,53.05,28517.0,48.7855,48.8223,48.7763,48.8223,28517.0
2019-12-30 11:40:00,53.05,53.07,53.04,53.06,36065.0,48.8223,48.8407,48.8131,48.8315,36065.0
2019-12-30 11:45:00,53.05,53.07,53.05,53.06,29322.0,48.8223,48.8407,48.8223,48.8315,29322.0
2019-12-30 11:50:00,53.06,53.1,53.06,53.07,59292.0,48.8315,48.8683,48.8315,48.8407,59292.0
2019-12-30 11:55:00,53.07,53.07,52.98,53.0,52236.0,48.8407,48.8407,48.7579,48.7763,52236.0
2019-12-30 12:00:00,53.0,53.01,52.95,52.96,38900.0,48.7763,48.7855,48.7302,48.7394,38900.0
2019-12-30 12:05:00,52.97,52.98,52.95,52.98,29492.0,48.7486,48.7579,48.7302,48.7579,29492.0
2019-12-30 12:10:00,52.98,53.0,52.97,52.98,26337.0,48.7579,48.7763,48.7486,48.7579,26337.0
2019-12-30 12:15:00,52.98,53.01,52.98,52.98,16546.0,48.7579,48.7855,48.7579,48.7579,16546.0
2019-12-30 12:20:00,52.98,53.02,52.96,52.98,45213.0,48.7579,48.7947,48.7394,48.7579,45213.0
2019-12-30 12:25:00,52.98,53.05,52.97,53.05,29905.0,48.7579,48.8223,48.7486,48.8223,29905.0
2019-12-30 12:30:00,53.05,53.05,53.01,53.02,43460.0,48.8223,48.8223,48.7855,48.7947,43460.0
2019-12-30 12:35:00,53.02,53.03,53.0,53.02,23777.0,48.7947,48.8039,48.7763,48.7947,23777.0
2019-12-30 12:40:00,53.02,53.03,53.0,53.01,31036.0,48.7947,48.8039,48.7763,48.7855,31036.0
2019-12-30 12:45:00,53.02,53.02,53.0,53.01,17690.0,48.7947,48.7947,48.7763,48.7855,17690.0
2019-12-30 12:50:00,53.01,53.05,53.01,53.04,35868.0,48.7855,48.8223,48.7855,48.8131,35868.0
2019-12-30 12:55:00,53.04,53.05,53.0,53.02,28790.0,48.8131,48.8223,48.7763,48.7947,28790.0
2019-12-30 13:00:00,53.01,53.03,52.98,52.98,28662.0,48.7855,48.8039,48.7579,48.7579,28662.0
2019-12-30 13:05:00,52.99,53.01,52.98,52.98,23988.0,48.7671,48.7855,48.7579,48.7579,23988.0
2019-12-30 13:10:00,52.98,53.01,52.98,52.98,24514.0,48.7579,48.7855,48.7579,48.7579,24514.0
2019-12-30 13:15:00,52.98,53.0,52.97,52.97,35369.0,48.7579,48.7763,48.7486,48.7486,35369.0
2019-12-30 13:20:00,52.97,53.0,52.97,52.99,19506.0,48.7486,48.7763,48.7486,48.7671,19506.0
2019-12-30 13:25:00,52.98,53.0,52.96,52.96,18182.0,48.7579,48.7763,48.7394,48.7394,18182.0
2019-12-30 13:30:00,52.96,52.97,52.95,52.95,19881.0,48.7394,48.7486,48.7302,48.7302,19881.0
2019-12-30 13:35:00,52.96,52.99,52.95,52.99,31702.0,48.7394,48.7671,48.7302,48.7671,31702.0
2019-12-30 13:40:00,52.99,53.0,52.97,52.97,43079.0,48.7671,48.7763,48.7486,48.7486,43079.0
2019-12-30 13:45:00,52.97,52.99,52.92,52.93,54210.0,48.7486,48.7671,48.7026,48.7118,54210.0
2019-12-30 13:50:00,52.94,52.95,52.92,52.93,37917.0,48.721,48.7302,48.7026,48.7118,37917.0
2019-12-30 13:55:00,52.93,52.96,52.92,52.96,26149.0,48.7118,48.7394,48.7026,48.7394,26149.0
2019-12-30 14:00:00,52.95,52.96,52.9,52.91,41574.0,48.7302,48.7394,48.6842,48.6934,41574.0
2019-12-30 14:05:00,52.91,52.92,52.9,52.91,21967.0,48.6934,48.7026,48.6842,48.6934,21967.0
2019-12-30 14:10:00,52.91,52.93,52.9,52.92,31746.0,48.6934,48.7118,48.6842,48.7026,31746.0
2019-12-30 14:15:00,52.92,52.93,52.91,52.91,42117.0,48.7026,48.7118,48.6934,48.6934,42117.0
2019-12-30 14:20:00,52.91,52.92,52.88,52.88,27642.0,48.6934,48.7026,48.6658,48.6658,27642.0
2019-12-30 14:25:00,52.89,52.9,52.87,52.89,41168.0,48.675,48.6842,48.6566,48.675,41168.0
2019-12-30 14:30:00,52.88,52.88,52.81,52.82,62017.0,48.6658,48.6658,48.6014,48.6106,62017.0
2019-12-30 14:35:00,52.82,52.83,52.8,52.8,53051.0,48.6106,48.6198,48.5922,48.5922,53051.0
2019-12-30 14:40:00,52.81,52.82,52.8,52.82,30170.0,48.6014,48.6106,48.5922,48.6106,30170.0
2019-12-30 14:45:00,52.81,52.82,52.78,52.79,42659.0,48.6014,48.6106,48.5738,48.583,42659.0
2019-12-30 14:50:00,52.79,52.79,52.77,52.78,47312.0,48.583,48.583,48.5646,48.5738,47312.0
2019-12-30 14:55:00,52.78,52.84,52.77,52.83,52303.0,48.5738,48.629,48.5646,48.6198,52303.0
2019-12-30 15:00:00,52.83,52.84,52.77,52.8,73824.0,48.6198,48.629,48.5646,48.5922,73824.0
2019-12-30 15:05:00,52.8,52.82,52.78,52.78,39259.0,48.5922,48.6106,48.5738,48.5738,39259.0
2019-12-30 15:10:00,52.79,52.79,52.78,52.79,25430.0,48.583,48.583,48.5738,48.583,25430.0
2019-12-30 15:15:00,52.78,52.8,52.76,52.76,83847.0,48.5738,48.5922,48.5554,48.5554,83847.0
2019-12-30 15:20:00,52.76,52.81,52.76,52.8,66783.0,48.5554,48.6014,48.5554,48.5922,66783.0
2019-12-30 15:25:00,52.8,52.82,52.77,52.8,63572.0,48.5922,48.6106,48.5646,48.5922,63572.0
2019-12-30 15:30:00,52.8,52.81,52.73,52.74,85619.0,48.5922,48.6014,48.5278,48.537,85619.0
2019-12-30 15:35:00,52.74,52.76,52.7,52.71,89788.0,48.537,48.5554,48.5002,48.5094,89788.0
2019-12-30 15:40:00,52.71,52.72,52.67,52.68,96399.0,48.5094,48.5186,48.4726,48.4818,96399.0
2019-12-30 15:45:00,52.69,52.69,52.66,52.67,144324.0,48.491,48.491,48.4634,48.4726,144324.0
2019-12-30 15:50:00,52.67,52.71,52.64,52.69,221295.0,48.4726,48.5094,48.4449,48.491,221295.0
2019-12-30 15:55:00,52.7,52.71,52.62,52.71,386342.0,48.5002,48.5094,48.4265,48.5094,386342.0
2019-12-31 09:30:00,52.57,52.82,52.55,52.79,149968.0,48.3805,48.6106,48.3621,48.583,149968.0
2019-12-31 09:35:00,52.79,52.85,52.77,52.82,40492.0,48.583,48.6382,48.5646,48.6106,40492.0
2019-12-31 09:40:00,52.82,52.82,52.74,52.77,45647.0,48.6106,48.6106,48.537,48.5646,45647.0
2019-12-31 09:45:00,52.78,52.79,52.73,52.73,61427.0,48.5738,48.583,48.5278,48.5278,61427.0
2019-12-31 09:50:00,52.73,52.8,52.69,52.8,69750.0,48.5278,48.5922,48.491,48.5922,69750.0
2019-12-31 09:55:00,52.79,52.82,52.78,52.81,29838.0,48.583,48.6106,48.5738,48.6014,29838.0
2019-12-31 10:00:00,52.81,52.82,52.76,52.77,47480.0,48.6014,48.6106,48.5554,48.5646,47480.0
2019-12-31 10:05:00,52.78,52.83,52.77,52.81,66272.0,48.5738,48.6198,48.5646,48.6014,66272.0
2019-12-31 10:10:00,52.82,52.84,52.79,52.81,42801.0,48.6106,48.629,48.583,48.6014,42801.0
2019-12-31 10:15:00,52.82,52.86,52.82,52.84,41822.0,48.6106,48.6474,48.6106,48.629,41822.0
2019-12-31 10:20:00,52.83,52.84,52.8,52.82,66752.0,48.6198,48.629,48.5922,48.6106,66752.0
2019-12-31 10:25:00,52.83,52.83,52.76,52.77,43230.0,48.6198,48.6198,48.5554,48.5646,43230.0
2019-12-31 10:30:00,52.77,52.79,52.76,52.79,43596.0,48.5646,48.583,48.5554,48.583,43596.0
2019-12-31 10:35:00,52.78,52.83,52.77,52.82,73897.0,48.5738,48.6198,48.5646,48.6106,73897.0
2019-12-31 10:40:00,52.81,52.83,52.76,52.77,64704.0,48.6014,48.6198,48.5554,48.5646,64704.0
2019-12-31 10:45:00,52.76,52.77,52.73,52.73,40118.0,48.5554,48.5646,48.5278,48.5278,40118.0
2019-12-31 10:50:00,52.73,52.73,52.64,52.72,63249.0,48.5278,48.5278,48.4449,48.5186,63249.0
2019-12-31 10:55:00,52.72,52.73,52.7,52.72,34043.0,48.5186,48.5278,48.5002,48.5186,34043.0
2019-12-31 11:00:00,52.72,52.75,52.71,52.75,27182.0,48.5186,48.5462,48.5094,48.5462,27182.0
2019-12-31 11:05:00,52.75,52.78,52.72,52.72,67400.0,48.5462,48.5738,48.5186,48.5186,67400.0
2019-12-31 11:10:00,52.72,52.75,52.71,52.73,60361.0,48.5186,48.5462,48.5094,48.5278,60361.0
2019-12-31 11:15:00,52.73,52.78,52.71,52.78,58597.0,48.5278,48.5738,48.5094,48.5738,58597.0
2019-12-31 11:20:00,52.77,52.78,52.75,52.76,18518.0,48.5646,48.5738,48.5462,48.5554,18518.0
2019-12-31 11:25:00,52.76,52.78,52.72,52.72,75367.0,48.5554,48.5738,48.5186,48.5186,75367.0
2019-12-31 11:30:00,52.72,52.76,52.69,52.72,41792.0,48.5186,48.5554,48.491,48.5186,41792.0
2019-12-31 11:35:00,52.72,52.75,52.72,52.74,19899.0,48.5186,48.5462,48.5186,48.537,19899.0
2019-12-31 11:40:00,52.73,52.76,52.73,52.76,33686.0,48.5278,48.5554,48.5278,48.5554,33686.0
2019-12-31 11:45:00,52.76,52.84,52.75,52.82,111008.0,48.5554,48.629,48.5462,48.6106,111008.0
2019-12-31 11:50:00,52.83,52.84,52.8,52.81,41045.0,48.6198,48.629,48.5922,48.6014,41045.0
2019-12-31 11:55:00,52.8,52.82,52.78,52.8,99445.0,48.5922,48.6106,48.5738,48.5922,99445.0
2019-12-31 12:00:00,52.8,52.89,52.79,52.89,135450.0,48.5922,48.675,48.583,48.675,135450.0
2019-12-31 12:05:00,52.89,52.92,52.88,52.91,106528.0,48.675,48.7026,48.6658,48.6934,106528.0
2019-12-31 12:10:00,52.91,52.91,52.83,52.84,48748.0,48.6934,48.6934,48.6198,48.629,48748.0
2019-12-31 12:15:00,52.84,52.85,52.83,52.84,44084.0,48.629,48.6382,48.6198,48.629,44084.0
2019-12-31 12:20:00,52.83,52.87,52.82,52.86,53992.0,48.6198,48.6566,48.6106,48.6474,53992.0
2019-12-31 12:25:00,52.86,52.87,52.85,52.87,24875.0,48.6474,48.6566,48.6382,48.6566,24875.0
2019-12-31 12:30:00,52.87,52.88,52.85,52.87,49370.0,48.6566,48.6658,48.6382,48.6566,49370.0
2019-12-31 12:35:00,52.87,52.87,52.82,52.84,53168.0,48.6566,48.6566,48.6106,48.629,53168.0
2019-12-31 12:40:00,52.84,52.84,52.83,52.84,18625.0,48.629,48.629,48.6198,48.629,18625.0
2019-12-31 12:45:00,52.84,52.84,52.81,52.84,40790.0,48.629,48.629,48.6014,48.629,40790.0
2019-12-31 12:50:00,52.83,52.86,52.82,52.86,38513.0,48.6198,48.6474,48.6106,48.6474,38513.0
2019-12-31 12:55:00,52.86,52.86,52.84,52.85,22070.0,48.6474,48.6474,48.629,48.6382,22070.0
2019-12-31 13:00:00,52.85,52.86,52.84,52.84,43766.0,48.6382,48.6474,48.629,48.629,43766.0
2019-12-31 13:05:00,52.84,52.85,52.84,52.85,17669.0,48.629,48.6382,48.629,48.6382,17669.0
2019-12-31 13:10:00,52.85,52.85,52.83,52.84,34679.0,48.6382,48.6382,48.6198,48.629,34679.0
2019-12-31 13:15:00,52.83,52.84,52.82,52.84,43730.0,48.6198,48.629,48.6106,48.629,43730.0
2019-12-31 13:20:00,52.84,52.84,52.83,52.84,20617.0,48.629,48.629,48.6198,48.629,20617.0
2019-12-31 13:25:00,52.84,52.87,52.83,52.84,75137.0,48.629,48.6566,48.6198,48.629,75137.0
2019-12-31 13:30:00,52.84,52.85,52.84,52.85,11032.0,48.629,48.6382,48.629,48.6382,11032.0
2019-12-31 13:35:00,52.84,52.85,52.83,52.83,34024.0,48.629,48.6382,48.6198,48.6198,34024.0
2019-12-31 13:40:00,52.83,52.84,52.8,52.8,30450.0,48.6198,48.629,48.5922,48.5922,30450.0
2019-12-31 13:45:00,52.8,52.81,52.8,52.8,27997.0,48.5922,48.6014,48.5922,48.5922,27997.0
2019-12-31 13:50:00,52.8,52.81,52.8,52.8,11491.0,48.5922,48.6014,48.5922,48.5922,11491.0
2019-12-31 13:55:00,52.8,52.81,52.77,52.77,35610.0,48.5922,48.6014,48.5646,48.5646,35610.0
2019-12-31 14:00:00,52.77,52.78,52.73,52.75,74154.0,48.5646,48.5738,48.5278,48.5462,74154.0
2019-12-31 14:05:00,52.75,52.77,52.74,52.76,49072.0,48.5462,48.5646,48.537,48.5554,49072.0
2019-12-31 14:10:00,52.76,52.78,52.75,52.78,30661.0,48.5554,48.5738,48.5462,48.5738,30661.0
2019-12-31 14:15:00,52.78,52.79,52.76,52.78,65822.0,48.5738,48.583,48.5554,48.5738,65822.0
2019-12-31 14:20:00,52.78,52.79,52.77,52.78,39568.0,48.5738,48.583,48.5646,48.5738,39568.0
2019-12-31 14:25:00,52.78,52.79,52.77,52.77,21223.0,48.5738,48.583,48.5646,48.5646,21223.0
2019-12-31 14:30:00,52.78,52.79,52.77,52.79,36105.0,48.5738,48.583,48.5646,48.583,36105.0
2019-12-31 14:35:00,52.79,52.8,52.76,52.77,57654.0,48.583,48.5922,48.5554,48.5646,57654.0
2019-12-31 14:40:00,52.77,52.78,52.75,52.75,44839.0,48.5646,48.5738,48.5462,48.5462,44839.0
2019-12-31 14:45:00,52.75,52.77,52.74,52.74,52172.0,48.5462,48.5646,48.537,48.537,52172.0
2019-12-31 14:50:00,52.75,52.75,52.72,52.72,46649.0,48.5462,48.5462,48.5186,48.5186,46649.0
2019-12-31 14:55:00,52.72,52.74,52.7,52.73,49157.0,48.5186,48.537,48.5002,48.5278,49157.0
2019-12-31 15:00:00,52.73,52.76,52.72,52.76,120691.0,48.5278,48.5554,48.5186,48.5554,120691.0
2019-12-31 15:05:00,52.76,52.77,52.73,52.76,57929.0,48.5554,48.5646,48.5278,48.5554,57929.0
2019-12-31 15:10:00,52.76,52.79,52.75,52.79,47928.0,48.5554,48.583,48.5462,48.583,47928.0
2019-12-31 15:15:00,52.79,52.82,52.76,52.81,55036.0,48.583,48.6106,48.5554,48.6014,55036.0
2019-12-31 15:20:00,52.81,52.86,52.8,52.84,82197.0,48.6014,48.6474,48.5922,48.629,82197.0
2019-12-31 15:25:00,52.85,52.88,52.84,52.88,49765.0,48.6382,48.6658,48.629,48.6658,49765.0
2019-12-31 15:30:00,52.88,52.88,52.85,52.87,77139.0,48.6658,48.6658,48.6382,48.6566,77139.0
2019-12-31 15:35:00,52.87,52.88,52.85,52.88,56883.0,48.6566,48.6658,48.6382,48.6658,56883.0
2019-12-31 15:40:00,52.88,52.89,52.87,52.89,68249.0,48.6658,48.675,48.6566,48.675,68249.0
2019-12-31 15:45:00,52.89,52.9,52.87,52.89,109560.0,48.675,48.6842,48.6566,48.675,109560.0
2019-12-31 15:50:00,52.89,52.95,52.85,52.94,284204.0,48.675,48.7302,48.6382,48.721,284204.0
2019-12-31 15:55:00,52.95,53.0,52.94,52.98,761966.0,48.7302,48.7763,48.721,48.7579,761966.0
2020-01-02 09:30:00,53.27,53.55,53.23,53.46,293677.0,49.0247,49.2824,48.9879,49.1996,293677.0
2020-01-02 09:35:00,53.47,53.52,53.47,53.51,135103.0,49.2088,49.2548,49.2088,49.2456,135103.0
2020-01-02 09:40:00,53.51,53.56,53.44,53.44,106076.0,49.2456,49.2916,49.1812,49.1812,106076.0
2020-01-02 09:45:00,53.44,53.46,53.36,53.4,221107.0,49.1812,49.1996,49.1076,49.1444,221107.0
2020-01-02 09:50:00,53.4,53.46,53.37,53.44,137371.0,49.1444,49.1996,49.1168,49.1812,137371.0
2020-01-02 09:55:00,53.45,53.68,53.44,53.63,296793.0,49.1904,49.4021,49.1812,49.3561,296793.0
2020-01-02 10:00:00,53.64,53.64,53.53,53.57,143697.0,49.3653,49.3653,49.264,49.3008,143697.0
2020-01-02 10:05:00,53.56,53.61,53.56,53.56,98381.0,49.2916,49.3376,49.2916,49.2916,98381.0
2020-01-02 10:10:00,53.56,53.61,53.55,53.55,118747.0,49.2916,49.3376,49.2824,49.2824,118747.0
2020-01-02 10:15:00,53.55,53.59,53.49,53.57,140096.0,49.2824,49.3192,49.2272,49.3008,140096.0
2020-01-02 10:20:00,53.56,53.58,53.49,53.54,131085.0,49.2916,49.31,49.2272,49.2732,131085.0
2020-01-02 10:25:00,53.54,53.59,53.51,53.58,85214.0,49.2732,49.3192,49.2456,49.31,85214.0
2020-01-02 10:30:00,53.58,53.61,53.55,53.6,88070.0,49.31,49.3376,49.2824,49.3284,88070.0
2020-01-02 10:35:00,53.6,53.63,53.58,53.58,82624.0,49.3284,49.3561,49.31,49.31,82624.0
2020-01-02 10:40:00,53.59,53.6,53.56,53.59,73428.0,49.3192,49.3284,49.2916,49.3192,73428.0
2020-01-02 10:45:00,53.6,53.61,53.56,53.6,73861.0,49.3284,49.3376,49.2916,49.3284,73861.0
2020-01-02 10:50:00,53.6,53.67,53.59,53.65,141760.0,49.3284,49.3929,49.3192,49.3745,141760.0
2020-01-02 10:55:00,53.65,53.72,53.63,53.72,174030.0,49.3745,49.4389,49.3561,49.4389,174030.0
2020-01-02 11:00:00,53.71,53.73,53.69,53.7,185006.0,49.4297,49.4481,49.4113,49.4205,185006.0
2020-01-02 11:05:00,53.7,53.73,53.65,53.69,107623.0,49.4205,49.4481,49.3745,49.4113,107623.0
2020-01-02 11:10:00,53.69,53.78,53.67,53.77,54940.0,49.4113,49.4941,49.3929,49.4849,54940.0
2020-01-02 11:15:00,53.78,53.8,53.69,53.73,162978.0,49.4941,49.5125,49.4113,49.4481,162978.0
2020-01-02 11:20:00,53.73,53.78,53.72,53.78,73993.0,49.4481,49.4941,49.4389,49.4941,73993.0
2020-01-02 11:25:00,53.78,53.78,53.71,53.71,181652.0,49.4941,49.4941,49.4297,49.4297,181652.0
2020-01-02 11:30:00,53.71,53.71,53.63,53.64,151384.0,49.4297,49.4297,49.3561,49.3653,151384.0
2020-01-02 11:35:00,53.63,53.69,53.63,53.69,144731.0,49.3561,49.4113,49.3561,49.4113,144731.0
2020-01-02 11:40:00,53.69,53.75,53.68,53.71,87474.0,49.4113,49.4665,49.4021,49.4297,87474.0
2020-01-02 11:45:00,53.71,53.74,53.7,53.7,74651.0,49.4297,49.4573,49.4205,49.4205,74651.0
2020-01-02 11:50:00,53.71,53.71,53.68,53.68,88536.0,49.4297,49.4297,49.4021,49.4021,88536.0
2020-01-02 11:55:00,53.68,53.69,53.62,53.64,92066.0,49.4021,49.4113,49.3468,49.3653,92066.0
2020-01-02 12:00:00,53.65,53.68,53.64,53.67,99941.0,49.3745,49.4021,49.3653,49.3929,99941.0
2020-01-02 12:05:00,53.68,53.68,53.65,53.66,88377.0,49.4021,49.4021,49.3745,49.3837,88377.0
2020-01-02 12:10:00,53.66,53.68,53.65,53.65,93226.0,49.3837,49.4021,49.3745,49.3745,93226.0
2020-01-02 12:15:00,53.65,53.71,53.65,53.71,90722.0,49.3745,49.4297,49.3745,49.4297,90722.0
2020-01-02 12:20:00,53.71,53.71,53.69,53.69,42007.0,49.4297,49.4297,49.4113,49.4113,42007.0
2020-01-02 12:25:00,53.7,53.71,53.65,53.66,121044.0,49.4205,49.4297,49.3745,49.3837,121044.0
2020-01-02 12:30:00,53.66,53.69,53.65,53.69,60781.0,49.3837,49.4113,49.3745,49.4113,60781.0
2020-01-02 12:35:00,53.69,53.71,53.67,53.71,48298.0,49.4113,49.4297,49.3929,49.4297,48298.0
2020-01-02 12:40:00,53.7,53.72,53.68,53.69,124136.0,49.4205,49.4389,49.4021,49.4113,124136.0
2020-01-02 12:45:00,53.69,53.71,53.68,53.71,48049.0,49.4113,49.4297,49.4021,49.4297,48049.0
2020-01-02 12:50:00,53.7,53.71,53.7,53.7,49981.0,49.4205,49.4297,49.4205,49.4205,49981.0
2020-01-02 12:55:00,53.71,53.71,53.7,53.71,35127.0,49.4297,49.4297,49.4205,49.4297,35127.0
2020-01-02 13:00:00,53.71,53.71,53.65,53.67,201290.0,49.4297,49.4297,49.3745,49.3929,201290.0
2020-01-02 13:05:00,53.67,53.69,53.65,53.69,24576.0,49.3929,49.4113,49.3745,49.4113,24576.0
2020-01-02 13:10:00,53.69,53.69,53.67,53.68,42037.0,49.4113,49.4113,49.3929,49.4021,42037.0
2020-01-02 13:15:00,53.68,53.68,53.67,53.67,31198.0,49.4021,49.4021,49.3929,49.3929,31198.0
2020-01-02 13:20:00,53.67,53.7,53.67,53.7,65316.0,49.3929,49.4205,49.3929,49.4205,65316.0
2020-01-02 13:25:00,53.7,53.7,53.68,53.69,61490.0,49.4205,49.4205,49.4021,49.4113,61490.0
2020-01-02 13:30:00,53.69,53.7,53.68,53.69,47886.0,49.4113,49.4205,49.4021,49.4113,47886.0
2020-01-02 13:35:00,53.69,53.7,53.68,53.69,78518.0,49.4113,49.4205,49.4021,49.4113,78518.0
2020-01-02 13:40:00,53.69,53.7,53.65,53.66,82933.0,49.4113,49.4205,49.3745,49.3837,82933.0
2020-01-02 13:45:00,53.65,53.67,53.65,53.65,80379.0,49.3745,49.3929,49.3745,49.3745,80379.0
2020-01-02 13:50:00,53.66,53.66,53.64,53.66,94611.0,49.3837,49.3837,49.3653,49.3837,94611.0
2020-01-02 13:55:00,53.65,53.66,53.65,53.66,51331.0,49.3745,49.3837,49.3745,49.3837,51331.0
2020-01-02 14:00:00,53.66,53.67,53.64,53.66,201012.0,49.3837,49.3929,49.3653,49.3837,201012.0
2020-01-02 14:05:00,53.66,53.67,53.59,53.6,190851.0,49.3837,49.3929,49.3192,49.3284,190851.0
2020-01-02 14:10:00,53.61,53.61,53.56,53.59,129614.0,49.3376,49.3376,49.2916,49.3192,129614.0
2020-01-02 14:15:00,53.59,53.61,53.58,53.6,50439.0,49.3192,49.3376,49.31,49.3284,50439.0
2020-01-02 14:20:00,53.61,53.62,53.6,53.61,66517.0,49.3376,49.3468,49.3284,49.3376,66517.0
2020-01-02 14:25:00,53.61,53.62,53.57,53.6,181282.0,49.3376,49.3468,49.3008,49.3284,181282.0
2020-01-02 14:30:00,53.59,53.61,53.58,53.61,112083.0,49.3192,49.3376,49.31,49.3376,112083.0
2020-01-02 14:35:00,53.61,53.61,53.57,53.57,119358.0,49.3376,49.3376,49.3008,49.3008,119358.0
2020-01-02 14:40:00,53.58,53.59,53.56,53.58,88161.0,49.31,49.3192,49.2916,49.31,88161.0
2020-01-02 14:45:00,53.57,53.58,53.56,53.57,47675.0,49.3008,49.31,49.2916,49.3008,47675.0
2020-01-02 14:50:00,53.58,53.58,53.54,53.55,95700.0,49.31,49.31,49.2732,49.2824,95700.0
2020-01-02 14:55:00,53.55,53.56,53.54,53.56,57607.0,49.2824,49.2916,49.2732,49.2916,57607.0
2020-01-02 15:00:00,53.56,53.58,53.55,53.57,162177.0,49.2916,49.31,49.2824,49.3008,162177.0
2020-01-02 15:05:00,53.58,53.58,53.56,53.58,85420.0,49.31,49.31,49.2916,49.31,85420.0
2020-01-02 15:10:00,53.58,53.63,53.56,53.63,125783.0,49.31,49.3561,49.2916,49.3561,125783.0
2020-01-02 15:15:00,53.62,53.66,53.62,53.64,143532.0,49.3468,49.3837,49.3468,49.3653,143532.0
2020-01-02 15:20:00,53.64,53.69,53.64,53.68,88835.0,49.3653,49.4113,49.3653,49.4021,88835.0
2020-01-02 15:25:00,53.68,53.69,53.67,53.69,101980.0,49.4021,49.4113,49.3929,49.4113,101980.0
2020-01-02 15:30:00,53.68,53.71,53.68,53.7,152464.0,49.4021,49.4297,49.4021,49.4205,152464.0
2020-01-02 15:35:00,53.71,53.71,53.68,53.7,184140.0,49.4297,49.4297,49.4021,49.4205,184140.0
2020-01-02 15:40:00,53.71,53.73,53.7,53.71,156122.0,49.4297,49.4481,49.4205,49.4297,156122.0
2020-01-02 15:45:00,53.71,53.89,53.71,53.86,577629.0,49.4297,49.5953,49.4297,49.5677,577629.0
2020-01-02 15:50:00,53.86,53.96,53.85,53.9,575671.0,49.5677,49.6598,49.5585,49.6045,575671.0
2020-01-02 15:55:00,53.9,53.96,53.84,53.96,888028.0,49.6045,49.6598,49.5493,49.6598,888028.0
2020-01-03 09:30:00,52.99,53.98,52.95,53.98,472986.0,48.7671,49.6782,48.7302,49.6782,472986.0
2020-01-03 09:35:00,53.98,53.98,53.9,53.98,191767.0,49.6782,49.6782,49.6045,49.6782,191767.0
2020-01-03 09:40:00,53.98,53.99,53.92,53.96,116915.0,49.6782,49.6874,49.6229,49.6598,116915.0
2020-01-03 09:45:00,53.95,53.97,53.89,53.9,140342.0,49.6505,49.669,49.5953,49.6045,140342.0
2020-01-03 09:50:00,53.9,53.92,53.81,53.85,114713.0,49.6045,49.6229,49.5217,49.5585,114713.0
2020-01-03 09:55:00,53.85,53.93,53.77,53.92,130267.0,49.5585,49.6321,49.4849,49.6229,130267.0
2020-01-03 10:00:00,53.91,53.93,53.73,53.77,260368.0,49.6137,49.6321,49.4481,49.4849,260368.0
2020-01-03 10:05:00,53.76,53.89,53.75,53.87,139052.0,49.4757,49.5953,49.4665,49.5769,139052.0
2020-01-03 10:10:00,53.87,53.9,53.84,53.89,92877.0,49.5769,49.6045,49.5493,49.5953,92877.0
2020-01-03 10:15:00,53.88,53.9,53.79,53.8,110408.0,49.5861,49.6045,49.5033,49.5125,110408.0
2020-01-03 10:20:00,53.8,53.86,53.72,53.85,106853.0,49.5125,49.5677,49.4389,49.5585,106853.0
2020-01-03 10:25:00,53.84,53.86,53.81,53.86,75522.0,49.5493,49.5677,49.5217,49.5677,75522.0
2020-01-03 10:30:00,53.86,53.88,53.82,53.87,107821.0,49.5677,49.5861,49.5309,49.5769,107821.0
2020-01-03 10:35:00,53.87,53.87,53.79,53.85,72905.0,49.5769,49.5769,49.5033,49.5585,72905.0
2020-01-03 10:40:00,53.85,53.94,53.84,53.86,168879.0,49.5585,49.6413,49.5493,49.5677,168879.0
2020-01-03 10:45:00,53.86,53.94,53.83,53.92,139323.0,49.5677,49.6413,49.5401,49.6229,139323.0
2020-01-03 10:50:00,53.92,53.92,53.85,53.89,120041.0,49.6229,49.6229,49.5585,49.5953,120041.0
2020-01-03 10:55:00,53.89,53.93,53.86,53.91,53782.0,49.5953,49.6321,49.5677,49.6137,53782.0
2020-01-03 11:00:00,53.92,53.93,53.86,53.89,81705.0,49.6229,49.6321,49.5677,49.5953,81705.0
2020-01-03 11:05:00,53.89,53.91,53.81,53.84,141932.0,49.5953,49.6137,49.5217,49.5493,141932.0
2020-01-03 11:10:00,53.84,53.88,53.8,53.88,85163.0,49.5493,49.5861,49.5125,49.5861,85163.0
2020-01-03 11:15:00,53.88,53.9,53.86,53.9,69804.0,49.5861,49.6045,49.5677,49.6045,69804.0
2020-01-03 11:20:00,53.89,53.93,53.88,53.9,247387.0,49.5953,49.6321,49.5861,49.6045,247387.0
2020-01-03 11:25:00,53.91,53.94,53.89,53.92,64770.0,49.6137,49.6413,49.5953,49.6229,64770.0
2020-01-03 11:30:00,53.92,53.96,53.91,53.94,78585.0,49.6229,49.6598,49.6137,49.6413,78585.0
2020-01-03 11:35:00,53.94,53.97,53.92,53.96,75808.0,49.6413,49.669,49.6229,49.6598,75808.0
2020-01-03 11:40:00,53.96,53.97,53.91,53.97,115262.0,49.6598,49.669,49.6137,49.669,115262.0
2020-01-03 11:45:00,53.96,53.99,53.94,53.95,103610.0,49.6598,49.6874,49.6413,49.6505,103610.0
2020-01-03 11:50:00,53.95,53.98,53.91,53.94,67576.0,49.6505,49.6782,49.6137,49.6413,67576.0
2020-01-03 11:55:00,53.94,54.0,53.93,54.0,88828.0,49.6413,49.6966,49.6321,49.6966,88828.0
2020-01-03 12:00:00,53.99,54.01,53.98,54.0,238704.0,49.6874,49.7058,49.6782,49.6966,238704.0
2020-01-03 12:05:00,54.0,54.01,53.96,53.98,67565.0,49.6966,49.7058,49.6598,49.6782,67565.0
2020-01-03 12:10:00,53.98,54.0,53.97,53.99,37048.0,49.6782,49.6966,49.669,49.6874,37048.0
2020-01-03 12:15:00,53.99,53.99,53.93,53.95,110936.0,49.6874,49.6874,49.6321,49.6505,110936.0
2020-01-03 12:20:00,53.95,54.03,53.94,54.03,91054.0,49.6505,49.7242,49.6413,49.7242,91054.0
2020-01-03 12:25:00,54.03,54.03,54.0,54.01,70132.0,49.7242,49.7242,49.6966,49.7058,70132.0
2020-01-03 12:30:00,54.0,54.03,53.96,53.99,169156.0,49.6966,49.7242,49.6598,49.6874,169156.0
2020-01-03 12:35:00,53.99,54.0,53.97,53.98,47689.0,49.6874,49.6966,49.669,49.6782,47689.0
2020-01-03 12:40:00,53.99,54.03,53.95,53.95,199513.0,49.6874,49.7242,49.6505,49.6505,199513.0
2020-01-03 12:45:00,53.95,53.96,53.91,53.91,118867.0,49.6505,49.6598,49.6137,49.6137,118867.0
2020-01-03 12:50:00,53.91,53.94,53.91,53.92,49418.0,49.6137,49.6413,49.6137,49.6229,49418.0
2020-01-03 12:55:00,53.92,53.93,53.91,53.93,20900.0,49.6229,49.6321,49.6137,49.6321,20900.0
2020-01-03 13:00:00,53.93,54.01,53.92,53.97,78636.0,49.6321,49.7058,49.6229,49.669,78636.0
2020-01-03 13:05:00,53.98,53.99,53.97,53.98,15106.0,49.6782,49.6874,49.669,49.6782,15106.0
2020-01-03 13:10:00,53.98,53.99,53.96,53.98,50950.0,49.6782,49.6874,49.6598,49.6782,50950.0
2020-01-03 13:15:00,53.98,53.98,53.96,53.96,31129.0,49.6782,49.6782,49.6598,49.6598,31129.0
2020-01-03 13:20:00,53.97,53.98,53.94,53.96,138956.0,49.669,49.6782,49.6413,49.6598,138956.0
2020-01-03 13:25:00,53.96,54.01,53.96,54.0,88555.0,49.6598,49.7058,49.6598,49.6966,88555.0
2020-01-03 13:30:00,54.0,54.0,53.93,53.94,115687.0,49.6966,49.6966,49.6321,49.6413,115687.0
2020-01-03 13:35:00,53.94,53.94,53.81,53.9,130714.0,49.6413,49.6413,49.5217,49.6045,130714.0
2020-01-03 13:40:00,53.9,53.94,53.87,53.91,64698.0,49.6045,49.6413,49.5769,49.6137,64698.0
2020-01-03 13:45:00,53.91,54.0,53.91,54.0,99948.0,49.6137,49.6966,49.6137,49.6966,99948.0
2020-01-03 13:50:00,54.0,54.04,53.99,54.01,53565.0,49.6966,49.7334,49.6874,49.7058,53565.0
2020-01-03 13:55:00,54.01,54.02,53.96,53.97,55126.0,49.7058,49.715,49.6598,49.669,55126.0
2020-01-03 14:00:00,53.97,54.0,53.92,53.95,111666.0,49.669,49.6966,49.6229,49.6505,111666.0
2020-01-03 14:05:00,53.94,53.99,53.93,53.96,51953.0,49.6413,49.6874,49.6321,49.6598,51953.0
2020-01-03 14:10:00,53.96,53.97,53.92,53.92,37805.0,49.6598,49.669,49.6229,49.6229,37805.0
2020-01-03 14:15:00,53.92,53.95,53.87,53.95,72804.0,49.6229,49.6505,49.5769,49.6505,72804.0
2020-01-03 14:20:00,53.95,53.98,53.94,53.98,35666.0,49.6505,49.6782,49.6413,49.6782,35666.0
2020-01-03 14:25:00,53.98,54.0,53.97,54.0,62012.0,49.6782,49.6966,49.669,49.6966,62012.0
2020-01-03 14:30:00,54.0,54.03,53.99,54.03,132100.0,49.6966,49.7242,49.6874,49.7242,132100.0
2020-01-03 14:35:00,54.03,54.04,54.01,54.04,43033.0,49.7242,49.7334,49.7058,49.7334,43033.0
2020-01-03 14:40:00,54.03,54.05,54.0,54.04,191682.0,49.7242,49.7426,49.6966,49.7334,191682.0
2020-01-03 14:45:00,54.04,54.04,53.96,53.97,118630.0,49.7334,49.7334,49.6598,49.669,118630.0
2020-01-03 14:50:00,53.96,54.02,53.96,53.98,33704.0,49.6598,49.715,49.6598,49.6782,33704.0
2020-01-03 14:55:00,53.98,54.03,53.98,54.02,51166.0,49.6782,49.7242,49.6782,49.715,51166.0
2020-01-03 15:00:00,54.02,54.04,53.99,54.02,149128.0,49.715,49.7334,49.6874,49.715,149128.0
2020-01-03 15:05:00,54.02,54.02,54.0,54.0,37009.0,49.715,49.715,49.6966,49.6966,37009.0
2020-01-03 15:10:00,54.01,54.02,53.97,54.0,108665.0,49.7058,49.715,49.669,49.6966,108665.0
2020-01-03 15:15:00,54.0,54.0,53.97,53.98,118666.0,49.6966,49.6966,49.669,49.6782,118666.0
2020-01-03 15:20:00,53.98,54.02,53.94,53.96,139360.0,49.6782,49.715,49.6413,49.6598,139360.0
2020-01-03 15:25:00,53.96,53.98,53.94,53.96,73520.0,49.6598,49.6782,49.6413,49.6598,73520.0
2020-01-03 15:30:00,53.95,53.96,53.9,53.96,171558.0,49.6505,49.6598,49.6045,49.6598,171558.0
2020-01-03 15:35:00,53.96,53.96,53.89,53.89,124949.0,49.6598,49.6598,49.5953,49.5953,124949.0
2020-01-03 15:40:00,53.89,53.91,53.85,53.89,174770.0,49.5953,49.6137,49.5585,49.5953,174770.0
2020-01-03 15:45:00,53.89,53.89,53.82,53.86,136430.0,49.5953,49.5953,49.5309,49.5677,136430.0
2020-01-03 15:50:00,53.85,53.92,53.82,53.83,246337.0,49.5585,49.6229,49.5309,49.5401,246337.0
2020-01-03 15:55:00,53.82,53.87,53.77,53.77,520372.0,49.5309,49.5769,49.4849,49.4849,520372.0
2020-01-06 09:30:00,53.36,53.64,53.35,53.59,266762.0,49.1076,49.3653,49.0984,49.3192,266762.0
2020-01-06 09:35:00,53.59,53.69,53.55,53.69,121317.0,49.3192,49.4113,49.2824,49.4113,121317.0
2020-01-06 09:40:00,53.69,53.87,53.65,53.8,119125.0,49.4113,49.5769,49.3745,49.5125,119125.0
2020-01-06 09:45:00,53.8,53.88,53.7,53.76,142730.0,49.5125,49.5861,49.4205,49.4757,142730.0
2020-01-06 09:50:00,53.76,53.85,53.76,53.83,118077.0,49.4757,49.5585,49.4757,49.5401,118077.0
2020-01-06 09:55:00,53.83,53.99,53.79,53.95,133251.0,49.5401,49.6874,49.5033,49.6505,133251.0
2020-01-06 10:00:00,53.95,54.01,53.92,53.99,142771.0,49.6505,49.7058,49.6229,49.6874,142771.0
2020-01-06 10:05:00,53.99,54.0,53.88,53.93,120687.0,49.6874,49.6966,49.5861,49.6321,120687.0
2020-01-06 10:10:00,53.92,53.99,53.89,53.99,191486.0,49.6229,49.6874,49.5953,49.6874,191486.0
2020-01-06 10:15:00,53.99,54.01,53.95,53.98,131449.0,49.6874,49.7058,49.6505,49.6782,131449.0
2020-01-06 10:20:00,53.98,54.02,53.97,54.01,125970.0,49.6782,49.715,49.669,49.7058,125970.0
2020-01-06 10:25:00,54.02,54.02,53.98,54.0,174112.0,49.715,49.715,49.6782,49.6966,174112.0
2020-01-06 10:30:00,54.0,54.1,53.98,54.06,134503.0,49.6966,49.7886,49.6782,49.7518,134503.0
2020-01-06 10:35:00,54.07,54.08,54.03,54.05,99458.0,49.761,49.7702,49.7242,49.7426,99458.0
2020-01-06 10:40:00,54.06,54.17,54.05,54.16,121888.0,49.7518,49.853,49.7426,49.8438,121888.0
2020-01-06 10:45:00,54.17,54.18,54.13,54.13,93669.0,49.853,49.8622,49.8162,49.8162,93669.0
2020-01-06 10:50:00,54.13,54.2,54.12,54.17,176433.0,49.8162,49.8806,49.807,49.853,176433.0
2020-01-06 10:55:00,54.16,54.17,54.08,54.08,125612.0,49.8438,49.853,49.7702,49.7702,125612.0
2020-01-06 11:00:00,54.09,54.12,54.04,54.07,201778.0,49.7794,49.807,49.7334,49.761,201778.0
2020-01-06 11:05:00,54.07,54.11,54.05,54.07,85076.0,49.761,49.7978,49.7426,49.761,85076.0
2020-01-06 11:10:00,54.07,54.1,54.06,54.08,155084.0,49.761,49.7886,49.7518,49.7702,155084.0
2020-01-06 11:15:00,54.07,54.07,54.02,54.03,76256.0,49.761,49.761,49.715,49.7242,76256.0
2020-01-06 11:20:00,54.02,54.03,53.88,53.9,110931.0,49.715,49.7242,49.5861,49.6045,110931.0
2020-01-06 11:25:00,53.91,53.93,53.85,53.87,146054.0,49.6137,49.6321,49.5585,49.5769,146054.0
2020-01-06 11:30:00,53.88,53.94,53.87,53.91,71313.0,49.5861,49.6413,49.5769,49.6137,71313.0
2020-01-06 11:35:00,53.91,53.96,53.9,53.93,70924.0,49.6137,49.6598,49.6045,49.6321,70924.0
2020-01-06 11:40:00,53.93,53.95,53.89,53.91,90595.0,49.6321,49.6505,49.5953,49.6137,90595.0
2020-01-06 11:45:00,53.91,53.92,53.89,53.9,40243.0,49.6137,49.6229,49.5953,49.6045,40243.0
2020-01-06 11:50:00,53.9,53.94,53.88,53.88,84137.0,49.6045,49.6413,49.5861,49.5861,84137.0
2020-01-06 11:55:00,53.89,53.91,53.87,53.88,51554.0,49.5953,49.6137,49.5769,49.5861,51554.0
2020-01-06 12:00:00,53.87,53.88,53.83,53.84,46352.0,49.5769,49.5861,49.5401,49.5493,46352.0
2020-01-06 12:05:00,53.85,53.88,53.83,53.88,75540.0,49.5585,49.5861,49.5401,49.5861,75540.0
2020-01-06 12:10:00,53.88,53.89,53.85,53.85,54803.0,49.5861,49.5953,49.5585,49.5585,54803.0
2020-01-06 12:15:00,53.86,53.88,53.85,53.87,83153.0,49.5677,49.5861,49.5585,49.5769,83153.0
2020-01-06 12:20:00,53.87,53.88,53.86,53.87,45967.0,49.5769,49.5861,49.5677,49.5769,45967.0
2020-01-06 12:25:00,53.87,53.88,53.86,53.87,54618.0,49.5769,49.5861,49.5677,49.5769,54618.0
2020-01-06 12:30:00,53.87,53.89,53.84,53.86,78435.0,49.5769,49.5953,49.5493,49.5677,78435.0
2020-01-06 12:35:00,53.86,53.9,53.85,53.86,187739.0,49.5677,49.6045,49.5585,49.5677,187739.0
2020-01-06 12:40:00,53.86,53.91,53.85,53.89,58791.0,49.5677,49.6137,49.5585,49.5953,58791.0
2020-01-06 12:45:00,53.9,53.9,53.87,53.87,20574.0,49.6045,49.6045,49.5769,49.5769,20574.0
2020-01-06 12:50:00,53.88,53.88,53.81,53.82,93447.0,49.5861,49.5861,49.5217,49.5309,93447.0
2020-01-06 12:55:00,53.83,53.88,53.82,53.87,44931.0,49.5401,49.5861,49.5309,49.5769,44931.0
2020-01-06 13:00:00,53.87,53.9,53.86,53.89,40474.0,49.5769,49.6045,49.5677,49.5953,40474.0
2020-01-06 13:05:00,53.89,53.94,53.88,53.91,75128.0,49.5953,49.6413,49.5861,49.6137,75128.0
2020-01-06 13:10:00,53.91,53.93,53.9,53.93,35814.0,49.6137,49.6321,49.6045,49.6321,35814.0
2020-01-06 13:15:00,53.93,53.94,53.92,53.93,40030.0,49.6321,49.6413,49.6229,49.6321,40030.0
2020-01-06 13:20:00,53.93,53.94,53.9,53.91,129967.0,49.6321,49.6413,49.6045,49.6137,129967.0
2020-01-06 13:25:00,53.91,53.92,53.9,53.91,43530.0,49.6137,49.6229,49.6045,49.6137,43530.0
2020-01-06 13:30:00,53.91,53.91,53.89,53.9,85239.0,49.6137,49.6137,49.5953,49.6045,85239.0
2020-01-06 13:35:00,53.9,53.91,53.89,53.9,29005.0,49.6045,49.6137,49.5953,49.6045,29005.0
2020-01-06 13:40:00,53.89,53.9,53.89,53.9,82101.0,49.5953,49.6045,49.5953,49.6045,82101.0
2020-01-06 13:45:00,53.9,53.95,53.89,53.93,76714.0,49.6045,49.6505,49.5953,49.6321,76714.0
2020-01-06 13:50:00,53.93,53.96,53.91,53.94,87855.0,49.6321,49.6598,49.6137,49.6413,87855.0
2020-01-06 13:55:00,53.93,53.96,53.91,53.96,55322.0,49.6321,49.6598,49.6137,49.6598,55322.0
2020-01-06 14:00:00,53.96,53.96,53.95,53.96,63600.0,49.6598,49.6598,49.6505,49.6598,63600.0
2020-01-06 14:05:00,53.96,53.97,53.95,53.96,89825.0,49.6598,49.669,49.6505,49.6598,89825.0
2020-01-06 14:10:00,53.96,54.0,53.95,53.96,108743.0,49.6598,49.6966,49.6505,49.6598,108743.0
2020-01-06 14:15:00,53.97,53.99,53.96,53.98,70470.0,49.669,49.6874,49.6598,49.6782,70470.0
2020-01-06 14:20:00,53.99,54.0,53.98,53.99,76690.0,49.6874,49.6966,49.6782,49.6874,76690.0
2020-01-06 14:25:00,54.0,54.0,53.96,53.96,56215.0,49.6966,49.6966,49.6598,49.6598,56215.0
2020-01-06 14:30:00,53.96,53.97,53.95,53.95,49412.0,49.6598,49.669,49.6505,49.6505,49412.0
2020-01-06 14:35:00,53.95,53.96,53.9,53.91,49992.0,49.6505,49.6598,49.6045,49.6137,49992.0
2020-01-06 14:40:00,53.9,53.91,53.89,53.89,54281.0,49.6045,49.6137,49.5953,49.5953,54281.0
2020-01-06 14:45:00,53.9,53.92,53.89,53.91,65541.0,49.6045,49.6229,49.5953,49.6137,65541.0
2020-01-06 14:50:00,53.91,53.93,53.91,53.93,50338.0,49.6137,49.6321,49.6137,49.6321,50338.0
2020-01-06 14:55:00,53.93,53.93,53.89,53.91,97968.0,49.6321,49.6321,49.5953,49.6137,97968.0
2020-01-06 15:00:00,53.91,53.95,53.91,53.91,125986.0,49.6137,49.6505,49.6137,49.6137,125986.0
2020-01-06 15:05:00,53.91,53.93,53.91,53.91,80077.0,49.6137,49.6321,49.6137,49.6137,80077.0
2020-01-06 15:10:00,53.91,53.99,53.91,53.98,84413.0,49.6137,49.6874,49.6137,49.6782,84413.0
2020-01-06 15:15:00,53.99,54.0,53.98,54.0,72787.0,49.6874,49.6966,49.6782,49.6966,72787.0
2020-01-06 15:20:00,54.0,54.0,53.96,53.97,108865.0,49.6966,49.6966,49.6598,49.669,108865.0
2020-01-06 15:25:00,53.97,53.98,53.96,53.97,42629.0,49.669,49.6782,49.6598,49.669,42629.0
2020-01-06 15:30:00,53.97,53.98,53.94,53.97,264027.0,49.669,49.6782,49.6413,49.669,264027.0
2020-01-06 15:35:00,53.97,53.99,53.96,53.98,166680.0,49.669,49.6874,49.6598,49.6782,166680.0
2020-01-06 15:40:00,53.99,54.0,53.98,53.99,46778.0,49.6874,49.6966,49.6782,49.6874,46778.0
2020-01-06 15:45:00,54.0,54.01,53.95,53.97,248732.0,49.6966,49.7058,49.6505,49.669,248732.0
2020-01-06 15:50:00,53.97,54.01,53.96,53.99,264250.0,49.669,49.7058,49.6598,49.6874,264250.0
2020-01-06 15:55:00,54.0,54.06,53.96,54.04,297996.0,49.6966,49.7518,49.6598,49.7334,297996.0
2020-01-07 09:30:00,53.89,53.96,53.69,53.77,490030.0,49.5953,49.6598,49.4113,49.4849,490030.0
2020-01-07 09:35:00,53.77,53.92,53.74,53.78,173965.0,49.4849,49.6229,49.4573,49.4941,173965.0
2020-01-07 09:40:00,53.77,53.77,53.61,53.65,107718.0,49.4849,49.4849,49.3376,49.3745,107718.0
2020-01-07 09:45:00,53.66,53.82,53.63,53.81,139044.0,49.3837,49.5309,49.3561,49.5217,139044.0
2020-01-07 09:50:00,53.82,53.82,53.72,53.77,113976.0,49.5309,49.5309,49.4389,49.4849,113976.0
2020-01-07 09:55:00,53.77,53.94,53.75,53.91,223339.0,49.4849,49.6413,49.4665,49.6137,223339.0
2020-01-07 10:00:00,53.92,53.98,53.84,53.88,199773.0,49.6229,49.6782,49.5493,49.5861,199773.0
2020-01-07 10:05:00,53.89,53.93,53.82,53.84,106460.0,49.5953,49.6321,49.5309,49.5493,106460.0
2020-01-07 10:10:00,53.84,54.0,53.8,54.0,90608.0,49.5493,49.6966,49.5125,49.6966,90608.0
2020-01-07 10:15:00,54.0,54.0,53.88,53.97,200743.0,49.6966,49.6966,49.5861,49.669,200743.0
2020-01-07 10:20:00,53.97,54.0,53.95,53.98,88607.0,49.669,49.6966,49.6505,49.6782,88607.0
2020-01-07 10:25:00,53.98,54.0,53.94,54.0,133731.0,49.6782,49.6966,49.6413,49.6966,133731.0
2020-01-07 10:30:00,54.0,54.01,53.9,54.0,111902.0,49.6966,49.7058,49.6045,49.6966,111902.0
2020-01-07 10:35:00,54.0,54.0,53.93,53.99,116676.0,49.6966,49.6966,49.6321,49.6874,116676.0
2020-01-07 10:40:00,54.0,54.04,53.96,54.01,116308.0,49.6966,49.7334,49.6598,49.7058,116308.0
2020-01-07 10:45:00,54.01,54.1,54.01,54.1,94811.0,49.7058,49.7886,49.7058,49.7886,94811.0
2020-01-07 10:50:00,54.1,54.13,54.02,54.1,298248.0,49.7886,49.8162,49.715,49.7886,298248.0
2020-01-07 10:55:00,54.1,54.19,54.09,54.17,120458.0,49.7886,49.8714,49.7794,49.853,120458.0
2020-01-07 11:00:00,54.18,54.21,54.14,54.19,164373.0,49.8622,49.8898,49.8254,49.8714,164373.0
2020-01-07 11:05:00,54.19,54.22,54.18,54.21,109806.0,49.8714,49.899,49.8622,49.8898,109806.0
2020-01-07 11:10:00,54.21,54.25,54.21,54.23,73918.0,49.8898,49.9266,49.8898,49.9082,73918.0
2020-01-07 11:15:00,54.23,54.25,54.22,54.23,82608.0,49.9082,49.9266,49.899,49.9082,82608.0
2020-01-07 11:20:00,54.22,54.24,54.2,54.21,104101.0,49.899,49.9174,49.8806,49.8898,104101.0
2020-01-07 11:25:00,54.21,54.24,54.19,54.2,76551.0,49.8898,49.9174,49.8714,49.8806,76551.0
2020-01-07 11:30:00,54.2,54.21,54.17,54.19,96253.0,49.8806,49.8898,49.853,49.8714,96253.0
2020-01-07 11:35:00,54.19,54.24,54.18,54.2,68098.0,49.8714,49.9174,49.8622,49.8806,68098.0
2020-01-07 11:40:00,54.21,54.24,54.2,54.21,100348.0,49.8898,49.9174,49.8806,49.8898,100348.0
2020-01-07 11:45:00,54.21,54.24,54.19,54.2,62047.0,49.8898,49.9174,49.8714,49.8806,62047.0
2020-01-07 11:50:00,54.2,54.22,54.17,54.19,52226.0,49.8806,49.899,49.853,49.8714,52226.0
2020-01-07 11:55:00,54.19,54.21,54.17,54.19,87477.0,49.8714,49.8898,49.853,49.8714,87477.0
2020-01-07 12:00:00,54.19,54.23,54.17,54.19,99616.0,49.8714,49.9082,49.853,49.8714,99616.0
2020-01-07 12:05:00,54.19,54.22,54.18,54.2,74327.0,49.8714,49.899,49.8622,49.8806,74327.0
2020-01-07 12:10:00,54.2,54.23,54.17,54.22,81657.0,49.8806,49.9082,49.853,49.899,81657.0
2020-01-07 12:15:00,54.22,54.24,54.2,54.24,42852.0,49.899,49.9174,49.8806,49.9174,42852.0
2020-01-07 12:20:00,54.23,54.24,54.2,54.23,118832.0,49.9082,49.9174,49.8806,49.9082,118832.0
2020-01-07 12:25:00,54.23,54.26,54.21,54.21,117602.0,49.9082,49.9358,49.8898,49.8898,117602.0
2020-01-07 12:30:00,54.21,54.21,54.19,54.2,32993.0,49.8898,49.8898,49.8714,49.8806,32993.0
2020-01-07 12:35:00,54.2,54.21,54.16,54.2,102853.0,49.8806,49.8898,49.8438,49.8806,102853.0
2020-01-07 12:40:00,54.19,54.2,54.09,54.11,99212.0,49.8714,49.8806,49.7794,49.7978,99212.0
2020-01-07 12:45:00,54.11,54.12,54.09,54.1,60138.0,49.7978,49.807,49.7794,49.7886,60138.0
2020-01-07 12:50:00,54.1,54.18,54.09,54.17,30794.0,49.7886,49.8622,49.7794,49.853,30794.0
2020-01-07 12:55:00,54.18,54.19,54.14,54.19,123853.0,49.8622,49.8714,49.8254,49.8714,123853.0
2020-01-07 13:00:00,54.19,54.22,54.18,54.21,87074.0,49.8714,49.899,49.8622,49.8898,87074.0
2020-01-07 13:05:00,54.21,54.22,54.18,54.21,76120.0,49.8898,49.899,49.8622,49.8898,76120.0
2020-01-07 13:10:00,54.21,54.25,54.2,54.23,101930.0,49.8898,49.9266,49.8806,49.9082,101930.0
2020-01-07 13:15:00,54.23,54.25,54.2,54.25,117844.0,49.9082,49.9266,49.8806,49.9266,117844.0
2020-01-07 13:20:00,54.25,54.27,54.23,54.25,209686.0,49.9266,49.945,49.9082,49.9266,209686.0
2020-01-07 13:25:00,54.25,54.27,54.24,54.27,63858.0,49.9266,49.945,49.9174,49.945,63858.0
2020-01-07 13:30:00,54.27,54.29,54.26,54.29,61452.0,49.945,49.9635,49.9358,49.9635,61452.0
2020-01-07 13:35:00,54.29,54.29,54.28,54.29,25050.0,49.9635,49.9635,49.9543,49.9635,25050.0
2020-01-07 13:40:00,54.29,54.3,54.25,54.26,161001.0,49.9635,49.9727,49.9266,49.9358,161001.0
2020-01-07 13:45:00,54.25,54.32,54.25,54.3,91914.0,49.9266,49.9911,49.9266,49.9727,91914.0
2020-01-07 13:50:00,54.3,54.33,54.3,54.32,158540.0,49.9727,50.0003,49.9727,49.9911,158540.0
2020-01-07 13:55:00,54.32,54.33,54.26,54.27,120305.0,49.9911,50.0003,49.9358,49.945,120305.0
2020-01-07 14:00:00,54.27,54.28,54.23,54.23,76082.0,49.945,49.9543,49.9082,49.9082,76082.0
2020-01-07 14:05:00,54.24,54.25,54.23,54.24,83527.0,49.9174,49.9266,49.9082,49.9174,83527.0
2020-01-07 14:10:00,54.24,54.25,54.2,54.2,104647.0,49.9174,49.9266,49.8806,49.8806,104647.0
2020-01-07 14:15:00,54.2,54.23,54.2,54.23,68892.0,49.8806,49.9082,49.8806,49.9082,68892.0
2020-01-07 14:20:00,54.23,54.23,54.2,54.2,65495.0,49.9082,49.9082,49.8806,49.8806,65495.0
2020-01-07 14:25:00,54.21,54.21,54.19,54.2,90841.0,49.8898,49.8898,49.8714,49.8806,90841.0
2020-01-07 14:30:00,54.2,54.22,54.18,54.22,162245.0,49.8806,49.899,49.8622,49.899,162245.0
2020-01-07 14:35:00,54.22,54.23,54.19,54.23,83929.0,49.899,49.9082,49.8714,49.9082,83929.0
2020-01-07 14:40:00,54.22,54.27,54.22,54.27,42699.0,49.899,49.945,49.899,49.945,42699.0
2020-01-07 14:45:00,54.27,54.27,54.23,54.26,101660.0,49.945,49.945,49.9082,49.9358,101660.0
2020-01-07 14:50:00,54.26,54.27,54.25,54.26,51714.0,49.9358,49.945,49.9266,49.9358,51714.0
2020-01-07 14:55:00,54.26,54.3,54.25,54.3,90310.0,49.9358,49.9727,49.9266,49.9727,90310.0
2020-01-07 15:00:00,54.3,54.3,54.23,54.24,209499.0,49.9727,49.9727,49.9082,49.9174,209499.0
2020-01-07 15:05:00,54.24,54.29,54.23,54.29,59053.0,49.9174,49.9635,49.9082,49.9635,59053.0
2020-01-07 15:10:00,54.29,54.33,54.28,54.33,165026.0,49.9635,50.0003,49.9543,50.0003,165026.0
2020-01-07 15:15:00,54.33,54.33,54.32,54.33,58697.0,50.0003,50.0003,49.9911,50.0003,58697.0
2020-01-07 15:20:00,54.33,54.33,54.3,54.32,164486.0,50.0003,50.0003,49.9727,49.9911,164486.0
2020-01-07 15:25:00,54.33,54.33,54.31,54.32,62339.0,50.0003,50.0003,49.9819,49.9911,62339.0
2020-01-07 15:30:00,54.33,54.33,54.29,54.29,162283.0,50.0003,50.0003,49.9635,49.9635,162283.0
2020-01-07 15:35:00,54.3,54.3,54.22,54.23,212179.0,49.9727,49.9727,49.899,49.9082,212179.0
2020-01-07 15:40:00,54.23,54.26,54.22,54.26,114726.0,49.9082,49.9358,49.899,49.9358,114726.0
2020-01-07 15:45:00,54.26,54.28,54.23,54.27,159901.0,49.9358,49.9543,49.9082,49.945,159901.0
2020-01-07 15:50:00,54.27,54.27,54.18,54.2,244612.0,49.945,49.945,49.8622,49.8806,244612.0
2020-01-07 15:55:00,54.21,54.22,54.15,54.17,406158.0,49.8898,49.899,49.8346,49.853,406158.0
2020-01-08 09:30:00,53.94,53.98,53.7,53.91,283364.0,49.8614,49.8984,49.6396,49.8337,283364.0
2020-01-08 09:35:00,53.91,53.96,53.81,53.94,133582.0,49.8337,49.8799,49.7413,49.8614,133582.0
2020-01-08 09:40:00,53.94,54.04,53.89,53.92,137617.0,49.8614,49.9539,49.8152,49.843,137617.0
2020-01-08 09:45:00,53.93,53.94,53.82,53.86,128136.0,49.8522,49.8614,49.7505,49.7875,128136.0
2020-01-08 09:50:00,53.86,53.93,53.85,53.93,135198.0,49.7875,49.8522,49.7782,49.8522,135198.0
2020-01-08 09:55:00,53.93,53.97,53.86,53.89,247365.0,49.8522,49.8892,49.7875,49.8152,247365.0
2020-01-08 10:00:00,53.9,53.97,53.89,53.96,120151.0,49.8245,49.8892,49.8152,49.8799,120151.0
2020-01-08 10:05:00,53.96,53.97,53.92,53.95,142579.0,49.8799,49.8892,49.843,49.8707,142579.0
2020-01-08 10:10:00,53.94,54.01,53.93,54.01,80807.0,49.8614,49.9262,49.8522,49.9262,80807.0
2020-01-08 10:15:00,54.01,54.04,53.92,53.96,173534.0,49.9262,49.9539,49.843,49.8799,173534.0
2020-01-08 10:20:00,53.96,53.99,53.95,53.97,84046.0,49.8799,49.9077,49.8707,49.8892,84046.0
2020-01-08 10:25:00,53.98,53.99,53.97,53.97,33466.0,49.8984,49.9077,49.8892,49.8892,33466.0
2020-01-08 10:30:00,53.97,54.01,53.94,53.95,185238.0,49.8892,49.9262,49.8614,49.8707,185238.0
2020-01-08 10:35:00,53.96,53.99,53.95,53.98,87019.0,49.8799,49.9077,49.8707,49.8984,87019.0
2020-01-08 10:40:00,53.98,54.01,53.98,54.0,39233.0,49.8984,49.9262,49.8984,49.9169,39233.0
2020-01-08 10:45:00,54.0,54.01,53.92,53.93,192944.0,49.9169,49.9262,49.843,49.8522,192944.0
2020-01-08 10:50:00,53.93,53.99,53.92,53.98,46930.0,49.8522,49.9077,49.843,49.8984,46930.0
2020-01-08 10:55:00,53.99,54.0,53.98,53.99,43688.0,49.9077,49.9169,49.8984,49.9077,43688.0
2020-01-08 11:00:00,53.99,53.99,53.9,53.95,97092.0,49.9077,49.9077,49.8245,49.8707,97092.0
2020-01-08 11:05:00,53.95,54.03,53.93,54.03,112130.0,49.8707,49.9446,49.8522,49.9446,112130.0
2020-01-08 11:10:00,54.03,54.09,54.03,54.09,69987.0,49.9446,50.0001,49.9446,50.0001,69987.0
2020-01-08 11:15:00,54.09,54.17,54.08,54.15,182661.0,50.0001,50.0741,49.9909,50.0556,182661.0
2020-01-08 11:20:00,54.16,54.18,54.14,54.15,87954.0,50.0648,50.0833,50.0463,50.0556,87954.0
2020-01-08 11:25:00,54.15,54.25,54.05,54.19,366770.0,50.0556,50.148,49.9631,50.0925,366770.0
2020-01-08 11:30:00,54.18,54.2,54.09,54.14,198331.0,50.0833,50.1018,50.0001,50.0463,198331.0
2020-01-08 11:35:00,54.13,54.27,54.13,54.26,101329.0,50.0371,50.1665,50.0371,50.1572,101329.0
2020-01-08 11:40:00,54.26,54.33,54.25,54.33,241378.0,50.1572,50.222,50.148,50.222,241378.0
2020-01-08 11:45:00,54.33,54.36,54.29,54.36,114219.0,50.222,50.2497,50.185,50.2497,114219.0
2020-01-08 11:50:00,54.36,54.4,54.35,54.4,84705.0,50.2497,50.2867,50.2404,50.2867,84705.0
2020-01-08 11:55:00,54.4,54.4,54.33,54.34,55238.0,50.2867,50.2867,50.222,50.2312,55238.0
2020-01-08 12:00:00,54.34,54.38,54.33,54.37,63174.0,50.2312,50.2682,50.222,50.2589,63174.0
2020-01-08 12:05:00,54.37,54.39,54.31,54.32,100759.0,50.2589,50.2774,50.2035,50.2127,100759.0
2020-01-08 12:10:00,54.32,54.33,54.3,54.3,58956.0,50.2127,50.222,50.1942,50.1942,58956.0
2020-01-08 12:15:00,54.31,54.37,54.3,54.34,80935.0,50.2035,50.2589,50.1942,50.2312,80935.0
2020-01-08 12:20:00,54.35,54.37,54.33,54.33,62593.0,50.2404,50.2589,50.222,50.222,62593.0
2020-01-08 12:25:00,54.34,54.38,54.33,54.38,30368.0,50.2312,50.2682,50.222,50.2682,30368.0
2020-01-08 12:30:00,54.38,54.39,54.34,54.36,50320.0,50.2682,50.2774,50.2312,50.2497,50320.0
2020-01-08 12:35:00,54.36,54.36,54.29,54.31,127207.0,50.2497,50.2497,50.185,50.2035,127207.0
2020-01-08 12:40:00,54.31,54.35,54.31,54.35,41408.0,50.2035,50.2404,50.2035,50.2404,41408.0
2020-01-08 12:45:00,54.35,54.37,54.33,54.36,79568.0,50.2404,50.2589,50.222,50.2497,79568.0
2020-01-08 12:50:00,54.35,54.36,54.3,54.33,36595.0,50.2404,50.2497,50.1942,50.222,36595.0
2020-01-08 12:55:00,54.33,54.37,54.33,54.37,30799.0,50.222,50.2589,50.222,50.2589,30799.0
2020-01-08 13:00:00,54.37,54.37,54.33,54.34,42881.0,50.2589,50.2589,50.222,50.2312,42881.0
2020-01-08 13:05:00,54.33,54.34,54.32,54.32,30517.0,50.222,50.2312,50.2127,50.2127,30517.0
2020-01-08 13:10:00,54.32,54.32,54.24,54.28,99937.0,50.2127,50.2127,50.1388,50.1757,99937.0
2020-01-08 13:15:00,54.29,54.32,54.27,54.3,43145.0,50.185,50.2127,50.1665,50.1942,43145.0
2020-01-08 13:20:00,54.3,54.32,54.3,54.31,58862.0,50.1942,50.2127,50.1942,50.2035,58862.0
2020-01-08 13:25:00,54.32,54.33,54.31,54.32,43031.0,50.2127,50.222,50.2035,50.2127,43031.0
2020-01-08 13:30:00,54.32,54.33,54.3,54.33,52673.0,50.2127,50.222,50.1942,50.222,52673.0
2020-01-08 13:35:00,54.33,54.35,54.29,54.34,123351.0,50.222,50.2404,50.185,50.2312,123351.0
2020-01-08 13:40:00,54.35,54.35,54.34,54.34,26461.0,50.2404,50.2404,50.2312,50.2312,26461.0
2020-01-08 13:45:00,54.34,54.35,54.34,54.34,20298.0,50.2312,50.2404,50.2312,50.2312,20298.0
2020-01-08 13:50:00,54.35,54.35,54.33,54.34,35433.0,50.2404,50.2404,50.222,50.2312,35433.0
2020-01-08 13:55:00,54.33,54.34,54.3,54.31,160761.0,50.222,50.2312,50.1942,50.2035,160761.0
2020-01-08 14:00:00,54.32,54.35,54.31,54.33,62088.0,50.2127,50.2404,50.2035,50.222,62088.0
2020-01-08 14:05:00,54.34,54.37,54.33,54.36,35632.0,50.2312,50.2589,50.222,50.2497,35632.0
2020-01-08 14:10:00,54.36,54.36,54.33,54.35,86984.0,50.2497,50.2497,50.222,50.2404,86984.0
2020-01-08 14:15:00,54.35,54.39,54.35,54.39,33735.0,50.2404,50.2774,50.2404,50.2774,33735.0
2020-01-08 14:20:00,54.38,54.39,54.37,54.38,57809.0,50.2682,50.2774,50.2589,50.2682,57809.0
2020-01-08 14:25:00,54.38,54.38,54.36,54.36,49075.0,50.2682,50.2682,50.2497,50.2497,49075.0
2020-01-08 14:30:00,54.37,54.37,54.35,54.36,50412.0,50.2589,50.2589,50.2404,50.2497,50412.0
2020-01-08 14:35:00,54.36,54.37,54.35,54.37,61432.0,50.2497,50.2589,50.2404,50.2589,61432.0
2020-01-08 14:40:00,54.36,54.38,54.36,54.38,52879.0,50.2497,50.2682,50.2497,50.2682,52879.0
2020-01-08 14:45:00,54.38,54.43,54.37,54.42,245152.0,50.2682,50.3144,50.2589,50.3051,245152.0
2020-01-08 14:50:00,54.43,54.45,54.42,54.45,95100.0,50.3144,50.3329,50.3051,50.3329,95100.0
2020-01-08 14:55:00,54.44,54.54,54.43,54.54,254143.0,50.3236,50.4161,50.3144,50.4161,254143.0
2020-01-08 15:00:00,54.54,54.59,54.47,54.49,244492.0,50.4161,50.4623,50.3514,50.3699,244492.0
2020-01-08 15:05:00,54.5,54.58,54.5,54.54,186657.0,50.3791,50.4531,50.3791,50.4161,186657.0
2020-01-08 15:10:00,54.54,54.58,54.54,54.58,120954.0,50.4161,50.4531,50.4161,50.4531,120954.0
2020-01-08 15:15:00,54.58,54.58,54.51,54.54,188815.0,50.4531,50.4531,50.3883,50.4161,188815.0
2020-01-08 15:20:00,54.54,54.6,54.53,54.58,103277.0,50.4161,50.4715,50.4068,50.4531,103277.0
2020-01-08 15:25:00,54.58,54.59,54.56,54.57,59872.0,50.4531,50.4623,50.4346,50.4438,59872.0
2020-01-08 15:30:00,54.58,54.58,54.5,54.51,241405.0,50.4531,50.4531,50.3791,50.3883,241405.0
2020-01-08 15:35:00,54.51,54.52,54.47,54.48,85244.0,50.3883,50.3976,50.3514,50.3606,85244.0
2020-01-08 15:40:00,54.48,54.48,54.39,54.39,138254.0,50.3606,50.3606,50.2774,50.2774,138254.0
2020-01-08 15:45:00,54.39,54.41,54.24,54.25,367590.0,50.2774,50.2959,50.1388,50.148,367590.0
2020-01-08 15:50:00,54.25,54.26,54.15,54.18,365732.0,50.148,50.1572,50.0556,50.0833,365732.0
2020-01-08 15:55:00,54.19,54.19,54.09,54.13,638714.0,50.0925,50.0925,50.0001,50.0371,638714.0
2020-01-09 09:30:00,54.25,54.56,54.25,54.56,228096.0,50.148,50.4346,50.148,50.4346,228096.0
2020-01-09 09:35:00,54.55,54.8,54.55,54.8,269215.0,50.4253,50.6564,50.4253,50.6564,269215.0
2020-01-09 09:40:00,54.8,54.8,54.55,54.6,115274.0,50.6564,50.6564,50.4253,50.4715,115274.0
2020-01-09 09:45:00,54.59,54.6,54.44,54.46,100250.0,50.4623,50.4715,50.3236,50.3421,100250.0
2020-01-09 09:50:00,54.46,54.47,54.36,54.41,92019.0,50.3421,50.3514,50.2497,50.2959,92019.0
2020-01-09 09:55:00,54.41,54.47,54.34,54.38,163145.0,50.2959,50.3514,50.2312,50.2682,163145.0
2020-01-09 10:00:00,54.38,54.38,54.28,54.33,126752.0,50.2682,50.2682,50.1757,50.222,126752.0
2020-01-09 10:05:00,54.32,54.36,54.26,54.35,67785.0,50.2127,50.2497,50.1572,50.2404,67785.0
2020-01-09 10:10:00,54.36,54.41,54.28,54.34,117922.0,50.2497,50.2959,50.1757,50.2312,117922.0
2020-01-09 10:15:00,54.34,54.36,54.23,54.32,144175.0,50.2312,50.2497,50.1295,50.2127,144175.0
2020-01-09 10:20:00,54.32,54.39,54.31,54.39,51141.0,50.2127,50.2774,50.2035,50.2774,51141.0
2020-01-09 10:25:00,54.39,54.4,54.31,54.4,139606.0,50.2774,50.2867,50.2035,50.2867,139606.0
2020-01-09 10:30:00,54.4,54.41,54.35,54.39,82381.0,50.2867,50.2959,50.2404,50.2774,82381.0
2020-01-09 10:35:00,54.39,54.48,54.38,54.48,77738.0,50.2774,50.3606,50.2682,50.3606,77738.0
2020-01-09 10:40:00,54.49,54.53,54.46,54.49,72007.0,50.3699,50.4068,50.3421,50.3699,72007.0
2020-01-09 10:45:00,54.5,54.51,54.44,54.47,89296.0,50.3791,50.3883,50.3236,50.3514,89296.0
2020-01-09 10:50:00,54.47,54.51,54.44,54.46,130110.0,50.3514,50.3883,50.3236,50.3421,130110.0
2020-01-09 10:55:00,54.46,54.47,54.38,54.39,99424.0,50.3421,50.3514,50.2682,50.2774,99424.0
2020-01-09 11:00:00,54.4,54.43,54.39,54.41,79807.0,50.2867,50.3144,50.2774,50.2959,79807.0
2020-01-09 11:05:00,54.41,54.43,54.37,54.41,131979.0,50.2959,50.3144,50.2589,50.2959,131979.0
2020-01-09 11:10:00,54.41,54.42,54.37,54.37,58398.0,50.2959,50.3051,50.2589,50.2589,58398.0
2020-01-09 11:15:00,54.38,54.4,54.35,54.39,60961.0,50.2682,50.2867,50.2404,50.2774,60961.0
2020-01-09 11:20:00,54.39,54.39,54.36,54.37,65765.0,50.2774,50.2774,50.2497,50.2589,65765.0
2020-01-09 11:25:00,54.38,54.38,54.32,54.35,90636.0,50.2682,50.2682,50.2127,50.2404,90636.0
2020-01-09 11:30:00,54.34,54.35,54.28,54.3,126962.0,50.2312,50.2404,50.1757,50.1942,126962.0
2020-01-09 11:35:00,54.29,54.35,54.26,54.35,75937.0,50.185,50.2404,50.1572,50.2404,75937.0
2020-01-09 11:40:00,54.35,54.37,54.34,54.36,28041.0,50.2404,50.2589,50.2312,50.2497,28041.0
2020-01-09 11:45:00,54.36,54.37,54.3,54.37,101395.0,50.2497,50.2589,50.1942,50.2589,101395.0
2020-01-09 11:50:00,54.37,54.39,54.35,54.38,98274.0,50.2589,50.2774,50.2404,50.2682,98274.0
2020-01-09 11:55:00,54.37,54.4,54.35,54.38,55575.0,50.2589,50.2867,50.2404,50.2682,55575.0
2020-01-09 12:00:00,54.37,54.39,54.3,54.3,78088.0,50.2589,50.2774,50.1942,50.1942,78088.0
2020-01-09 12:05:00,54.31,54.32,54.25,54.26,94309.0,50.2035,50.2127,50.148,50.1572,94309.0
2020-01-09 12:10:00,54.26,54.27,54.22,54.23,107032.0,50.1572,50.1665,50.1203,50.1295,107032.0
2020-01-09 12:15:00,54.23,54.25,54.2,54.23,55426.0,50.1295,50.148,50.1018,50.1295,55426.0
2020-01-09 12:20:00,54.24,54.25,54.21,54.24,62102.0,50.1388,50.148,50.111,50.1388,62102.0
2020-01-09 12:25:00,54.25,54.25,54.12,54.12,184149.0,50.148,50.148,50.0278,50.0278,184149.0
2020-01-09 12:30:00,54.12,54.13,54.06,54.06,81967.0,50.0278,50.0371,49.9724,49.9724,81967.0
2020-01-09 12:35:00,54.06,54.1,54.06,54.08,92932.0,49.9724,50.0093,49.9724,49.9909,92932.0
2020-01-09 12:40:00,54.08,54.09,54.03,54.07,123424.0,49.9909,50.0001,49.9446,49.9816,123424.0
2020-01-09 12:45:00,54.07,54.09,54.05,54.05,67732.0,49.9816,50.0001,49.9631,49.9631,67732.0
2020-01-09 12:50:00,54.05,54.13,54.05,54.12,73957.0,49.9631,50.0371,49.9631,50.0278,73957.0
2020-01-09 12:55:00,54.12,54.17,54.11,54.16,68297.0,50.0278,50.0741,50.0186,50.0648,68297.0
2020-01-09 13:00:00,54.16,54.17,54.09,54.13,118305.0,50.0648,50.0741,50.0001,50.0371,118305.0
2020-01-09 13:05:00,54.14,54.14,54.06,54.07,86832.0,50.0463,50.0463,49.9724,49.9816,86832.0
2020-01-09 13:10:00,54.07,54.1,54.06,54.1,41361.0,49.9816,50.0093,49.9724,50.0093,41361.0
2020-01-09 13:15:00,54.09,54.15,54.08,54.11,82770.0,50.0001,50.0556,49.9909,50.0186,82770.0
2020-01-09 13:20:00,54.12,54.15,54.07,54.1,99231.0,50.0278,50.0556,49.9816,50.0093,99231.0
2020-01-09 13:25:00,54.1,54.15,54.1,54.15,21552.0,50.0093,50.0556,50.0093,50.0556,21552.0
2020-01-09 13:30:00,54.14,54.2,54.14,54.19,79936.0,50.0463,50.1018,50.0463,50.0925,79936.0
2020-01-09 13:35:00,54.19,54.2,54.16,54.19,50214.0,50.0925,50.1018,50.0648,50.0925,50214.0
2020-01-09 13:40:00,54.19,54.19,54.13,54.14,32595.0,50.0925,50.0925,50.0371,50.0463,32595.0
2020-01-09 13:45:00,54.15,54.18,54.12,54.17,42234.0,50.0556,50.0833,50.0278,50.0741,42234.0
2020-01-09 13:50:00,54.18,54.21,54.15,54.18,56106.0,50.0833,50.111,50.0556,50.0833,56106.0
2020-01-09 13:55:00,54.19,54.21,54.15,54.17,55907.0,50.0925,50.111,50.0556,50.0741,55907.0
2020-01-09 14:00:00,54.16,54.17,54.15,54.16,62149.0,50.0648,50.0741,50.0556,50.0648,62149.0
2020-01-09 14:05:00,54.16,54.17,54.15,54.17,27205.0,50.0648,50.0741,50.0556,50.0741,27205.0
2020-01-09 14:10:00,54.16,54.17,54.13,54.15,70544.0,50.0648,50.0741,50.0371,50.0556,70544.0
2020-01-09 14:15:00,54.15,54.19,54.15,54.19,18414.0,50.0556,50.0925,50.0556,50.0925,18414.0
2020-01-09 14:20:00,54.19,54.19,54.16,54.18,95181.0,50.0925,50.0925,50.0648,50.0833,95181.0
2020-01-09 14:25:00,54.18,54.2,54.17,54.2,34937.0,50.0833,50.1018,50.0741,50.1018,34937.0
2020-01-09 14:30:00,54.2,54.21,54.17,54.18,78308.0,50.1018,50.111,50.0741,50.0833,78308.0
2020-01-09 14:35:00,54.19,54.21,54.16,54.18,82843.0,50.0925,50.111,50.0648,50.0833,82843.0
2020-01-09 14:40:00,54.19,54.25,54.18,54.24,70177.0,50.0925,50.148,50.0833,50.1388,70177.0
2020-01-09 14:45:00,54.24,54.25,54.23,54.25,45202.0,50.1388,50.148,50.1295,50.148,45202.0
2020-01-09 14:50:00,54.25,54.25,54.21,54.23,103388.0,50.148,50.148,50.111,50.1295,103388.0
2020-01-09 14:55:00,54.23,54.26,54.22,54.24,74048.0,50.1295,50.1572,50.1203,50.1388,74048.0
2020-01-09 15:00:00,54.24,54.25,54.23,54.25,51589.0,50.1388,50.148,50.1295,50.148,51589.0
2020-01-09 15:05:00,54.25,54.27,54.24,54.27,61713.0,50.148,50.1665,50.1388,50.1665,61713.0
2020-01-09 15:10:00,54.27,54.29,54.25,54.26,163413.0,50.1665,50.185,50.148,50.1572,163413.0
2020-01-09 15:15:00,54.26,54.3,54.25,54.29,56669.0,50.1572,50.1942,50.148,50.185,56669.0
2020-01-09 15:20:00,54.29,54.3,54.28,54.3,33928.0,50.185,50.1942,50.1757,50.1942,33928.0
2020-01-09 15:25:00,54.29,54.33,54.26,54.33,107644.0,50.185,50.222,50.1572,50.222,107644.0
2020-01-09 15:30:00,54.33,54.39,54.33,54.36,207589.0,50.222,50.2774,50.222,50.2497,207589.0
2020-01-09 15:35:00,54.35,54.37,54.3,54.32,109478.0,50.2404,50.2589,50.1942,50.2127,109478.0
2020-01-09 15:40:00,54.32,54.34,54.29,54.3,91339.0,50.2127,50.2312,50.185,50.1942,91339.0
2020-01-09 15:45:00,54.3,54.31,54.28,54.3,103985.0,50.1942,50.2035,50.1757,50.1942,103985.0
2020-01-09 15:50:00,54.3,54.36,54.29,54.35,201039.0,50.1942,50.2497,50.185,50.2404,201039.0
2020-01-09 15:55:00,54.35,54.4,54.31,54.38,257070.0,50.2404,50.2867,50.2035,50.2682,257070.0
2020-01-10 09:30:00,54.55,54.56,54.43,54.47,178903.0,50.4253,50.4346,50.3144,50.3514,178903.0
2020-01-10 09:35:00,54.47,54.5,54.29,54.35,162286.0,50.3514,50.3791,50.185,50.2404,162286.0
2020-01-10 09:40:00,54.35,54.41,54.35,54.38,86905.0,50.2404,50.2959,50.2404,50.2682,86905.0
2020-01-10 09:45:00,54.38,54.38,54.22,54.34,156326.0,50.2682,50.2682,50.1203,50.2312,156326.0
2020-01-10 09:50:00,54.34,54.38,54.32,54.35,97180.0,50.2312,50.2682,50.2127,50.2404,97180.0
2020-01-10 09:55:00,54.35,54.4,54.31,54.4,97128.0,50.2404,50.2867,50.2035,50.2867,97128.0
2020-01-10 10:00:00,54.4,54.42,54.39,54.4,82757.0,50.2867,50.3051,50.2774,50.2867,82757.0
2020-01-10 10:05:00,54.39,54.51,54.38,54.5,145935.0,50.2774,50.3883,50.2682,50.3791,145935.0
2020-01-10 10:10:00,54.5,54.5,54.42,54.42,118104.0,50.3791,50.3791,50.3051,50.3051,118104.0
2020-01-10 10:15:00,54.43,54.46,54.42,54.45,88919.0,50.3144,50.3421,50.3051,50.3329,88919.0
2020-01-10 10:20:00,54.45,54.48,54.38,54.44,104472.0,50.3329,50.3606,50.2682,50.3236,104472.0
2020-01-10 10:25:00,54.44,54.45,54.34,54.43,70498.0,50.3236,50.3329,50.2312,50.3144,70498.0
2020-01-10 10:30:00,54.44,54.46,54.42,54.42,112743.0,50.3236,50.3421,50.3051,50.3051,112743.0
2020-01-10 10:35:00,54.42,54.46,54.37,54.44,98670.0,50.3051,50.3421,50.2589,50.3236,98670.0
2020-01-10 10:40:00,54.45,54.47,54.4,54.47,74287.0,50.3329,50.3514,50.2867,50.3514,74287.0
2020-01-10 10:45:00,54.47,54.49,54.45,54.46,46734.0,50.3514,50.3699,50.3329,50.3421,46734.0
2020-01-10 10:50:00,54.45,54.46,54.41,54.43,79529.0,50.3329,50.3421,50.2959,50.3144,79529.0
2020-01-10 10:55:00,54.42,54.46,54.42,54.43,68659.0,50.3051,50.3421,50.3051,50.3144,68659.0
2020-01-10 11:00:00,54.43,54.45,54.42,54.43,47995.0,50.3144,50.3329,50.3051,50.3144,47995.0
2020-01-10 11:05:00,54.43,54.46,54.42,54.44,57117.0,50.3144,50.3421,50.3051,50.3236,57117.0
2020-01-10 11:10:00,54.44,54.45,54.41,54.41,100044.0,50.3236,50.3329,50.2959,50.2959,100044.0
2020-01-10 11:15:00,54.41,54.43,54.4,54.42,202932.0,50.2959,50.3144,50.2867,50.3051,202932.0
2020-01-10 11:20:00,54.42,54.47,54.42,54.45,331952.0,50.3051,50.3514,50.3051,50.3329,331952.0
2020-01-10 11:25:00,54.45,54.46,54.44,54.45,151150.0,50.3329,50.3421,50.3236,50.3329,151150.0
2020-01-10 11:30:00,54.45,54.46,54.44,54.46,96293.0,50.3329,50.3421,50.3236,50.3421,96293.0
2020-01-10 11:35:00,54.45,54.48,54.43,54.48,235547.0,50.3329,50.3606,50.3144,50.3606,235547.0
2020-01-10 11:40:00,54.48,54.48,54.44,54.46,93260.0,50.3606,50.3606,50.3236,50.3421,93260.0
2020-01-10 11:45:00,54.47,54.47,54.44,54.45,120526.0,50.3514,50.3514,50.3236,50.3329,120526.0
2020-01-10 11:50:00,54.45,54.47,54.43,54.47,36723.0,50.3329,50.3514,50.3144,50.3514,36723.0
2020-01-10 11:55:00,54.46,54.47,54.46,54.47,14073.0,50.3421,50.3514,50.3421,50.3514,14073.0
2020-01-10 12:00:00,54.46,54.48,54.45,54.47,99582.0,50.3421,50.3606,50.3329,50.3514,99582.0
2020-01-10 12:05:00,54.47,54.47,54.35,54.37,356777.0,50.3514,50.3514,50.2404,50.2589,356777.0
2020-01-10 12:10:00,54.36,54.43,54.33,54.41,88621.0,50.2497,50.3144,50.222,50.2959,88621.0
2020-01-10 12:15:00,54.41,54.46,54.4,54.41,104266.0,50.2959,50.3421,50.2867,50.2959,104266.0
2020-01-10 12:20:00,54.41,54.43,54.39,54.41,99611.0,50.2959,50.3144,50.2774,50.2959,99611.0
2020-01-10 12:25:00,54.41,54.46,54.39,54.46,58409.0,50.2959,50.3421,50.2774,50.3421,58409.0
2020-01-10 12:30:00,54.45,54.46,54.41,54.44,43809.0,50.3329,50.3421,50.2959,50.3236,43809.0
2020-01-10 12:35:00,54.44,54.5,54.43,54.5,95268.0,50.3236,50.3791,50.3144,50.3791,95268.0
2020-01-10 12:40:00,54.5,54.5,54.47,54.48,111580.0,50.3791,50.3791,50.3514,50.3606,111580.0
2020-01-10 12:45:00,54.48,54.49,54.45,54.48,41321.0,50.3606,50.3699,50.3329,50.3606,41321.0
2020-01-10 12:50:00,54.48,54.5,54.47,54.48,46384.0,50.3606,50.3791,50.3514,50.3606,46384.0
2020-01-10 12:55:00,54.48,54.49,54.47,54.48,27648.0,50.3606,50.3699,50.3514,50.3606,27648.0
2020-01-10 13:00:00,54.47,54.51,54.46,54.51,157882.0,50.3514,50.3883,50.3421,50.3883,157882.0
2020-01-10 13:05:00,54.51,54.56,54.5,54.54,63040.0,50.3883,50.4346,50.3791,50.4161,63040.0
2020-01-10 13:10:00,54.53,54.61,54.53,54.59,76741.0,50.4068,50.4808,50.4068,50.4623,76741.0
2020-01-10 13:15:00,54.6,54.65,54.57,54.61,99006.0,50.4715,50.5178,50.4438,50.4808,99006.0
2020-01-10 13:20:00,54.62,54.62,54.52,54.55,68896.0,50.49,50.49,50.3976,50.4253,68896.0
2020-01-10 13:25:00,54.55,54.55,54.5,54.54,42260.0,50.4253,50.4253,50.3791,50.4161,42260.0
2020-01-10 13:30:00,54.54,54.56,54.54,54.56,25143.0,50.4161,50.4346,50.4161,50.4346,25143.0
2020-01-10 13:35:00,54.56,54.58,54.52,54.54,98703.0,50.4346,50.4531,50.3976,50.4161,98703.0
2020-01-10 13:40:00,54.54,54.58,54.53,54.58,23952.0,50.4161,50.4531,50.4068,50.4531,23952.0
2020-01-10 13:45:00,54.58,54.58,54.56,54.58,31291.0,50.4531,50.4531,50.4346,50.4531,31291.0
2020-01-10 13:50:00,54.57,54.6,54.57,54.59,55737.0,50.4438,50.4715,50.4438,50.4623,55737.0
2020-01-10 13:55:00,54.6,54.61,54.55,54.55,107524.0,50.4715,50.4808,50.4253,50.4253,107524.0
2020-01-10 14:00:00,54.56,54.58,54.54,54.55,44163.0,50.4346,50.4531,50.4161,50.4253,44163.0
2020-01-10 14:05:00,54.56,54.58,54.55,54.58,12110.0,50.4346,50.4531,50.4253,50.4531,12110.0
2020-01-10 14:10:00,54.57,54.58,54.54,54.54,54370.0,50.4438,50.4531,50.4161,50.4161,54370.0
2020-01-10 14:15:00,54.55,54.57,54.54,54.57,24236.0,50.4253,50.4438,50.4161,50.4438,24236.0
2020-01-10 14:20:00,54.57,54.58,54.55,54.57,57866.0,50.4438,50.4531,50.4253,50.4438,57866.0
2020-01-10 14:25:00,54.57,54.58,54.47,54.48,160837.0,50.4438,50.4531,50.3514,50.3606,160837.0
2020-01-10 14:30:00,54.49,54.51,54.47,54.51,22006.0,50.3699,50.3883,50.3514,50.3883,22006.0
2020-01-10 14:35:00,54.51,54.52,54.47,54.48,80365.0,50.3883,50.3976,50.3514,50.3606,80365.0
2020-01-10 14:40:00,54.48,54.48,54.45,54.46,25979.0,50.3606,50.3606,50.3329,50.3421,25979.0
2020-01-10 14:45:00,54.46,54.5,54.46,54.49,36658.0,50.3421,50.3791,50.3421,50.3699,36658.0
2020-01-10 14:50:00,54.49,54.5,54.47,54.49,66037.0,50.3699,50.3791,50.3514,50.3699,66037.0
2020-01-10 14:55:00,54.5,54.52,54.48,54.49,54311.0,50.3791,50.3976,50.3606,50.3699,54311.0
2020-01-10 15:00:00,54.5,54.53,54.49,54.53,92717.0,50.3791,50.4068,50.3699,50.4068,92717.0
2020-01-10 15:05:00,54.52,54.53,54.48,54.51,155373.0,50.3976,50.4068,50.3606,50.3883,155373.0
2020-01-10 15:10:00,54.51,54.54,54.5,54.54,80169.0,50.3883,50.4161,50.3791,50.4161,80169.0
2020-01-10 15:15:00,54.54,54.55,54.5,54.54,157448.0,50.4161,50.4253,50.3791,50.4161,157448.0
2020-01-10 15:20:00,54.53,54.57,54.53,54.56,135445.0,50.4068,50.4438,50.4068,50.4346,135445.0
2020-01-10 15:25:00,54.57,54.58,54.56,54.58,88054.0,50.4438,50.4531,50.4346,50.4531,88054.0
2020-01-10 15:30:00,54.57,54.58,54.46,54.47,173927.0,50.4438,50.4531,50.3421,50.3514,173927.0
2020-01-10 15:35:00,54.47,54.47,54.42,54.44,110761.0,50.3514,50.3514,50.3051,50.3236,110761.0
2020-01-10 15:40:00,54.44,54.44,54.34,54.36,65782.0,50.3236,50.3236,50.2312,50.2497,65782.0
2020-01-10 15:45:00,54.37,54.41,54.33,54.34,105369.0,50.2589,50.2959,50.222,50.2312,105369.0
2020-01-10 15:50:00,54.33,54.44,54.32,54.43,196149.0,50.222,50.3236,50.2127,50.3144,196149.0
2020-01-10 15:55:00,54.42,54.47,54.41,54.45,392339.0,50.3051,50.3514,50.2959,50.3329,392339.0
2020-01-13 09:30:00,54.46,54.7,54.36,54.43,388274.0,50.3421,50.564,50.2497,50.3144,388274.0
2020-01-13 09:35:00,54.43,54.53,54.38,54.47,104864.0,50.3144,50.4068,50.2682,50.3514,104864.0
2020-01-13 09:40:00,54.47,54.55,54.41,54.51,142826.0,50.3514,50.4253,50.2959,50.3883,142826.0
2020-01-13 09:45:00,54.51,54.53,54.42,54.48,65530.0,50.3883,50.4068,50.3051,50.3606,65530.0
2020-01-13 09:50:00,54.48,54.48,54.36,54.45,58290.0,50.3606,50.3606,50.2497,50.3329,58290.0
2020-01-13 09:55:00,54.45,54.52,54.42,54.48,78342.0,50.3329,50.3976,50.3051,50.3606,78342.0
2020-01-13 10:00:00,54.48,54.58,54.41,54.52,136794.0,50.3606,50.4531,50.2959,50.3976,136794.0
2020-01-13 10:05:00,54.52,54.57,54.47,54.56,126467.0,50.3976,50.4438,50.3514,50.4346,126467.0
2020-01-13 10:10:00,54.56,54.59,54.54,54.57,119997.0,50.4346,50.4623,50.4161,50.4438,119997.0
2020-01-13 10:15:00,54.57,54.67,54.56,54.6,142025.0,50.4438,50.5362,50.4346,50.4715,142025.0
2020-01-13 10:20:00,54.6,54.61,54.51,54.57,197399.0,50.4715,50.4808,50.3883,50.4438,197399.0
2020-01-13 10:25:00,54.57,54.65,54.56,54.65,94582.0,50.4438,50.5178,50.4346,50.5178,94582.0
2020-01-13 10:30:00,54.65,54.69,54.57,54.59,114507.0,50.5178,50.5547,50.4438,50.4623,114507.0
2020-01-13 10:35:00,54.59,54.6,54.51,54.54,70374.0,50.4623,50.4715,50.3883,50.4161,70374.0
2020-01-13 10:40:00,54.53,54.57,54.45,54.5,124060.0,50.4068,50.4438,50.3329,50.3791,124060.0
2020-01-13 10:45:00,54.5,54.54,54.47,54.53,87016.0,50.3791,50.4161,50.3514,50.4068,87016.0
2020-01-13 10:50:00,54.53,54.56,54.49,54.49,99927.0,50.4068,50.4346,50.3699,50.3699,99927.0
2020-01-13 10:55:00,54.5,54.54,54.47,54.48,85204.0,50.3791,50.4161,50.3514,50.3606,85204.0
2020-01-13 11:00:00,54.48,54.62,54.48,54.62,53701.0,50.3606,50.49,50.3606,50.49,53701.0
2020-01-13 11:05:00,54.61,54.65,54.59,54.62,256613.0,50.4808,50.5178,50.4623,50.49,256613.0
2020-01-13 11:10:00,54.62,54.69,54.61,54.68,77291.0,50.49,50.5547,50.4808,50.5455,77291.0
2020-01-13 11:15:00,54.69,54.7,54.59,54.61,141194.0,50.5547,50.564,50.4623,50.4808,141194.0
2020-01-13 11:20:00,54.61,54.62,54.59,54.62,97842.0,50.4808,50.49,50.4623,50.49,97842.0
2020-01-13 11:25:00,54.62,54.67,54.58,54.65,154108.0,50.49,50.5362,50.4531,50.5178,154108.0
2020-01-13 11:30:00,54.66,54.72,54.62,54.7,106649.0,50.527,50.5825,50.49,50.564,106649.0
2020-01-13 11:35:00,54.69,54.71,54.68,54.71,82886.0,50.5547,50.5732,50.5455,50.5732,82886.0
2020-01-13 11:40:00,54.71,54.75,54.68,54.72,79470.0,50.5732,50.6102,50.5455,50.5825,79470.0
2020-01-13 11:45:00,54.72,54.75,54.71,54.73,100400.0,50.5825,50.6102,50.5732,50.5917,100400.0
2020-01-13 11:50:00,54.73,54.76,54.7,54.73,104565.0,50.5917,50.6194,50.564,50.5917,104565.0
2020-01-13 11:55:00,54.73,54.77,54.71,54.75,88423.0,50.5917,50.6287,50.5732,50.6102,88423.0
2020-01-13 12:00:00,54.75,54.76,54.72,54.75,204315.0,50.6102,50.6194,50.5825,50.6102,204315.0
2020-01-13 12:05:00,54.75,54.78,54.74,54.75,107836.0,50.6102,50.6379,50.601,50.6102,107836.0
2020-01-13 12:10:00,54.75,54.78,54.73,54.74,115028.0,50.6102,50.6379,50.5917,50.601,115028.0
2020-01-13 12:15:00,54.73,54.79,54.73,54.78,51505.0,50.5917,50.6472,50.5917,50.6379,51505.0
2020-01-13 12:20:00,54.79,54.79,54.78,54.79,31974.0,50.6472,50.6472,50.6379,50.6472,31974.0
2020-01-13 12:25:00,54.79,54.79,54.72,54.76,97798.0,50.6472,50.6472,50.5825,50.6194,97798.0
2020-01-13 12:30:00,54.76,54.79,54.74,54.78,85125.0,50.6194,50.6472,50.601,50.6379,85125.0
2020-01-13 12:35:00,54.78,54.78,54.73,54.73,62040.0,50.6379,50.6379,50.5917,50.5917,62040.0
2020-01-13 12:40:00,54.73,54.74,54.72,54.72,38095.0,50.5917,50.601,50.5825,50.5825,38095.0
2020-01-13 12:45:00,54.72,54.74,54.67,54.68,123747.0,50.5825,50.601,50.5362,50.5455,123747.0
2020-01-13 12:50:00,54.68,54.71,54.66,54.69,74109.0,50.5455,50.5732,50.527,50.5547,74109.0
2020-01-13 12:55:00,54.69,54.7,54.68,54.7,23474.0,50.5547,50.564,50.5455,50.564,23474.0
2020-01-13 13:00:00,54.69,54.7,54.69,54.7,31888.0,50.5547,50.564,50.5547,50.564,31888.0
2020-01-13 13:05:00,54.7,54.7,54.67,54.7,108866.0,50.564,50.564,50.5362,50.564,108866.0
2020-01-13 13:10:00,54.7,54.74,54.69,54.73,52037.0,50.564,50.601,50.5547,50.5917,52037.0
2020-01-13 13:15:00,54.74,54.75,54.73,54.75,31226.0,50.601,50.6102,50.5917,50.6102,31226.0
2020-01-13 13:20:00,54.75,54.76,54.74,54.75,128425.0,50.6102,50.6194,50.601,50.6102,128425.0
2020-01-13 13:25:00,54.75,54.76,54.74,54.75,102031.0,50.6102,50.6194,50.601,50.6102,102031.0
2020-01-13 13:30:00,54.74,54.76,54.73,54.73,79130.0,50.601,50.6194,50.5917,50.5917,79130.0
2020-01-13 13:35:00,54.73,54.74,54.72,54.74,48061.0,50.5917,50.601,50.5825,50.601,48061.0
2020-01-13 13:40:00,54.73,54.74,54.71,54.73,49620.0,50.5917,50.601,50.5732,50.5917,49620.0
2020-01-13 13:45:00,54.73,54.73,54.7,54.71,83814.0,50.5917,50.5917,50.564,50.5732,83814.0
2020-01-13 13:50:00,54.71,54.73,54.7,54.73,42193.0,50.5732,50.5917,50.564,50.5917,42193.0
2020-01-13 13:55:00,54.72,54.73,54.69,54.7,50371.0,50.5825,50.5917,50.5547,50.564,50371.0
2020-01-13 14:00:00,54.7,54.71,54.68,54.7,149264.0,50.564,50.5732,50.5455,50.564,149264.0
2020-01-13 14:05:00,54.7,54.71,54.68,54.69,146013.0,50.564,50.5732,50.5455,50.5547,146013.0
2020-01-13 14:10:00,54.69,54.7,54.67,54.68,40255.0,50.5547,50.564,50.5362,50.5455,40255.0
2020-01-13 14:15:00,54.67,54.68,54.66,54.68,110651.0,50.5362,50.5455,50.527,50.5455,110651.0
2020-01-13 14:20:00,54.68,54.69,54.67,54.69,58173.0,50.5455,50.5547,50.5362,50.5547,58173.0
2020-01-13 14:25:00,54.69,54.69,54.68,54.69,28377.0,50.5547,50.5547,50.5455,50.5547,28377.0
2020-01-13 14:30:00,54.69,54.69,54.66,54.67,80495.0,50.5547,50.5547,50.527,50.5362,80495.0
2020-01-13 14:35:00,54.68,54.68,54.65,54.66,115691.0,50.5455,50.5455,50.5178,50.527,115691.0
2020-01-13 14:40:00,54.66,54.67,54.65,54.66,62985.0,50.527,50.5362,50.5178,50.527,62985.0
2020-01-13 14:45:00,54.66,54.67,54.6,54.62,195152.0,50.527,50.5362,50.4715,50.49,195152.0
2020-01-13 14:50:00,54.62,54.62,54.55,54.6,73961.0,50.49,50.49,50.4253,50.4715,73961.0
2020-01-13 14:55:00,54.6,54.62,54.59,54.62,31943.0,50.4715,50.49,50.4623,50.49,31943.0
2020-01-13 15:00:00,54.62,54.63,54.61,54.63,37124.0,50.49,50.4993,50.4808,50.4993,37124.0
2020-01-13 15:05:00,54.63,54.63,54.6,54.61,135101.0,50.4993,50.4993,50.4715,50.4808,135101.0
2020-01-13 15:10:00,54.6,54.61,54.58,54.59,86398.0,50.4715,50.4808,50.4531,50.4623,86398.0
2020-01-13 15:15:00,54.59,54.59,54.56,54.59,96471.0,50.4623,50.4623,50.4346,50.4623,96471.0
2020-01-13 15:20:00,54.59,54.59,54.58,54.59,40812.0,50.4623,50.4623,50.4531,50.4623,40812.0
2020-01-13 15:25:00,54.59,54.59,54.52,54.57,178352.0,50.4623,50.4623,50.3976,50.4438,178352.0
2020-01-13 15:30:00,54.57,54.59,54.53,54.57,197538.0,50.4438,50.4623,50.4068,50.4438,197538.0
2020-01-13 15:35:00,54.57,54.6,54.56,54.59,131239.0,50.4438,50.4715,50.4346,50.4623,131239.0
2020-01-13 15:40:00,54.59,54.59,54.55,54.56,180273.0,50.4623,50.4623,50.4253,50.4346,180273.0
2020-01-13 15:45:00,54.56,54.57,54.54,54.55,213383.0,50.4346,50.4438,50.4161,50.4253,213383.0
2020-01-13 15:50:00,54.55,54.56,54.5,54.52,404453.0,50.4253,50.4346,50.3791,50.3976,404453.0
2020-01-13 15:55:00,54.52,54.58,54.49,54.58,538392.0,50.3976,50.4531,50.3699,50.4531,538392.0
2020-01-14 09:30:00,54.52,54.7,54.5,54.65,219066.0,50.3976,50.564,50.3791,50.5178,219066.0
2020-01-14 09:35:00,54.64,54.72,54.62,54.62,101124.0,50.5085,50.5825,50.49,50.49,101124.0
2020-01-14 09:40:00,54.63,54.69,54.6,54.67,115608.0,50.4993,50.5547,50.4715,50.5362,115608.0
2020-01-14 09:45:00,54.67,54.74,54.65,54.71,89040.0,50.5362,50.601,50.5178,50.5732,89040.0
2020-01-14 09:50:00,54.72,54.72,54.62,54.72,128031.0,50.5825,50.5825,50.49,50.5825,128031.0
2020-01-14 09:55:00,54.71,54.74,54.63,54.66,122167.0,50.5732,50.601,50.4993,50.527,122167.0
2020-01-14 10:00:00,54.66,54.69,54.59,54.67,165473.0,50.527,50.5547,50.4623,50.5362,165473.0
2020-01-14 10:05:00,54.67,54.7,54.63,54.68,97900.0,50.5362,50.564,50.4993,50.5455,97900.0
2020-01-14 10:10:00,54.68,54.77,54.68,54.77,128868.0,50.5455,50.6287,50.5455,50.6287,128868.0
2020-01-14 10:15:00,54.77,54.83,54.71,54.79,195003.0,50.6287,50.6841,50.5732,50.6472,195003.0
2020-01-14 10:20:00,54.79,54.84,54.77,54.77,118500.0,50.6472,50.6934,50.6287,50.6287,118500.0
2020-01-14 10:25:00,54.78,54.81,54.74,54.74,86181.0,50.6379,50.6657,50.601,50.601,86181.0
2020-01-14 10:30:00,54.75,54.82,54.74,54.82,82847.0,50.6102,50.6749,50.601,50.6749,82847.0
2020-01-14 10:35:00,54.82,54.85,54.78,54.84,144906.0,50.6749,50.7026,50.6379,50.6934,144906.0
2020-01-14 10:40:00,54.85,54.85,54.82,54.84,67488.0,50.7026,50.7026,50.6749,50.6934,67488.0
2020-01-14 10:45:00,54.84,54.88,54.81,54.86,167891.0,50.6934,50.7304,50.6657,50.7119,167891.0
2020-01-14 10:50:00,54.85,54.85,54.77,54.79,96823.0,50.7026,50.7026,50.6287,50.6472,96823.0
2020-01-14 10:55:00,54.8,54.84,54.76,54.84,95320.0,50.6564,50.6934,50.6194,50.6934,95320.0
2020-01-14 11:00:00,54.84,54.87,54.81,54.86,142390.0,50.6934,50.7211,50.6657,50.7119,142390.0
2020-01-14 11:05:00,54.85,54.94,54.84,54.94,83803.0,50.7026,50.7858,50.6934,50.7858,83803.0
2020-01-14 11:10:00,54.94,54.96,54.93,54.95,65724.0,50.7858,50.8043,50.7766,50.7951,65724.0
2020-01-14 11:15:00,54.95,54.96,54.92,54.94,71682.0,50.7951,50.8043,50.7673,50.7858,71682.0
2020-01-14 11:20:00,54.94,54.94,54.87,54.89,62204.0,50.7858,50.7858,50.7211,50.7396,62204.0
2020-01-14 11:25:00,54.89,54.94,54.87,54.88,49723.0,50.7396,50.7858,50.7211,50.7304,49723.0
2020-01-14 11:30:00,54.87,54.92,54.86,54.9,108659.0,50.7211,50.7673,50.7119,50.7489,108659.0
2020-01-14 11:35:00,54.89,54.94,54.87,54.94,50169.0,50.7396,50.7858,50.7211,50.7858,50169.0
2020-01-14 11:40:00,54.93,54.97,54.92,54.97,48600.0,50.7766,50.8136,50.7673,50.8136,48600.0
2020-01-14 11:45:00,54.97,54.98,54.96,54.98,16175.0,50.8136,50.8228,50.8043,50.8228,16175.0
2020-01-14 11:50:00,54.98,54.99,54.94,54.95,84737.0,50.8228,50.8321,50.7858,50.7951,84737.0
2020-01-14 11:55:00,54.94,54.99,54.94,54.99,53031.0,50.7858,50.8321,50.7858,50.8321,53031.0
2020-01-14 12:00:00,54.99,55.0,54.96,54.99,33226.0,50.8321,50.8413,50.8043,50.8321,33226.0
2020-01-14 12:05:00,54.98,54.99,54.97,54.98,76518.0,50.8228,50.8321,50.8136,50.8228,76518.0
2020-01-14 12:10:00,54.98,54.99,54.96,54.96,72428.0,50.8228,50.8321,50.8043,50.8043,72428.0
2020-01-14 12:15:00,54.96,54.98,54.93,54.97,60342.0,50.8043,50.8228,50.7766,50.8136,60342.0
2020-01-14 12:20:00,54.97,54.99,54.96,54.98,43468.0,50.8136,50.8321,50.8043,50.8228,43468.0
2020-01-14 12:25:00,54.98,54.99,54.94,54.97,58217.0,50.8228,50.8321,50.7858,50.8136,58217.0
2020-01-14 12:30:00,54.97,54.98,54.93,54.97,60939.0,50.8136,50.8228,50.7766,50.8136,60939.0
2020-01-14 12:35:00,54.97,55.0,54.96,54.99,85393.0,50.8136,50.8413,50.8043,50.8321,85393.0
2020-01-14 12:40:00,54.99,55.01,54.96,54.99,274982.0,50.8321,50.8505,50.8043,50.8321,274982.0
2020-01-14 12:45:00,55.0,55.01,54.97,55.0,104397.0,50.8413,50.8505,50.8136,50.8413,104397.0
2020-01-14 12:50:00,55.01,55.03,55.0,55.03,45851.0,50.8505,50.869,50.8413,50.869,45851.0
2020-01-14 12:55:00,55.03,55.04,55.02,55.04,75264.0,50.869,50.8783,50.8598,50.8783,75264.0
2020-01-14 13:00:00,55.04,55.05,55.03,55.05,15268.0,50.8783,50.8875,50.869,50.8875,15268.0
2020-01-14 13:05:00,55.05,55.09,55.04,55.09,180479.0,50.8875,50.9245,50.8783,50.9245,180479.0
2020-01-14 13:10:00,55.09,55.12,55.08,55.12,87781.0,50.9245,50.9522,50.9152,50.9522,87781.0
2020-01-14 13:15:00,55.12,55.14,55.08,55.1,172954.0,50.9522,50.9707,50.9152,50.9337,172954.0
2020-01-14 13:20:00,55.09,55.17,55.09,55.16,43737.0,50.9245,50.9984,50.9245,50.9892,43737.0
2020-01-14 13:25:00,55.16,55.18,55.14,55.15,132564.0,50.9892,51.0077,50.9707,50.98,132564.0
2020-01-14 13:30:00,55.14,55.18,55.14,55.16,72755.0,50.9707,51.0077,50.9707,50.9892,72755.0
2020-01-14 13:35:00,55.16,55.18,54.99,55.12,276824.0,50.9892,51.0077,50.8321,50.9522,276824.0
2020-01-14 13:40:00,55.13,55.15,55.03,55.05,92356.0,50.9615,50.98,50.869,50.8875,92356.0
2020-01-14 13:45:00,55.05,55.08,55.01,55.07,51094.0,50.8875,50.9152,50.8505,50.906,51094.0
2020-01-14 13:50:00,55.07,55.1,55.03,55.04,93719.0,50.906,50.9337,50.869,50.8783,93719.0
2020-01-14 13:55:00,55.05,55.06,55.0,55.01,58451.0,50.8875,50.8968,50.8413,50.8505,58451.0
2020-01-14 14:00:00,55.01,55.02,54.9,54.95,61790.0,50.8505,50.8598,50.7489,50.7951,61790.0
2020-01-14 14:05:00,54.95,54.99,54.92,54.95,67448.0,50.7951,50.8321,50.7673,50.7951,67448.0
2020-01-14 14:10:00,54.95,54.96,54.84,54.9,128743.0,50.7951,50.8043,50.6934,50.7489,128743.0
2020-01-14 14:15:00,54.9,54.93,54.88,54.9,53082.0,50.7489,50.7766,50.7304,50.7489,53082.0
2020-01-14 14:20:00,54.91,54.93,54.89,54.92,49249.0,50.7581,50.7766,50.7396,50.7673,49249.0
2020-01-14 14:25:00,54.91,54.96,54.91,54.96,62770.0,50.7581,50.8043,50.7581,50.8043,62770.0
2020-01-14 14:30:00,54.96,55.02,54.95,55.02,100429.0,50.8043,50.8598,50.7951,50.8598,100429.0
2020-01-14 14:35:00,55.01,55.07,55.0,55.06,129460.0,50.8505,50.906,50.8413,50.8968,129460.0
2020-01-14 14:40:00,55.05,55.1,55.05,55.1,63958.0,50.8875,50.9337,50.8875,50.9337,63958.0
2020-01-14 14:45:00,55.1,55.15,55.09,55.15,75362.0,50.9337,50.98,50.9245,50.98,75362.0
2020-01-14 14:50:00,55.14,55.15,55.08,55.09,150979.0,50.9707,50.98,50.9152,50.9245,150979.0
2020-01-14 14:55:00,55.09,55.1,55.01,55.03,71869.0,50.9245,50.9337,50.8505,50.869,71869.0
2020-01-14 15:00:00,55.03,55.05,54.98,55.0,80707.0,50.869,50.8875,50.8228,50.8413,80707.0
2020-01-14 15:05:00,55.01,55.02,55.0,55.02,64920.0,50.8505,50.8598,50.8413,50.8598,64920.0
2020-01-14 15:10:00,55.01,55.03,54.97,55.01,178256.0,50.8505,50.869,50.8136,50.8505,178256.0
2020-01-14 15:15:00,55.01,55.03,55.0,55.02,99327.0,50.8505,50.869,50.8413,50.8598,99327.0
2020-01-14 15:20:00,55.02,55.02,54.97,54.98,76657.0,50.8598,50.8598,50.8136,50.8228,76657.0
2020-01-14 15:25:00,54.98,54.99,54.85,54.85,166391.0,50.8228,50.8321,50.7026,50.7026,166391.0
2020-01-14 15:30:00,54.85,54.91,54.82,54.89,100851.0,50.7026,50.7581,50.6749,50.7396,100851.0
2020-01-14 15:35:00,54.9,54.91,54.88,54.91,92265.0,50.7489,50.7581,50.7304,50.7581,92265.0
2020-01-14 15:40:00,54.91,54.97,54.89,54.97,249925.0,50.7581,50.8136,50.7396,50.8136,249925.0
2020-01-14 15:45:00,54.97,54.98,54.94,54.95,224763.0,50.8136,50.8228,50.7858,50.7951,224763.0
2020-01-14 15:50:00,54.94,54.96,54.82,54.85,505123.0,50.7858,50.8043,50.6749,50.7026,505123.0
2020-01-14 15:55:00,54.85,54.9,54.84,54.88,431883.0,50.7026,50.7489,50.6934,50.7304,431883.0
2020-01-15 09:30:00,54.88,55.1,54.85,55.01,267726.0,50.7304,50.9337,50.7026,50.8505,267726.0
2020-01-15 09:35:00,55.02,55.08,54.9,54.99,88478.0,50.8598,50.9152,50.7489,50.8321,88478.0
2020-01-15 09:40:00,55.0,55.02,54.97,55.02,79172.0,50.8413,50.8598,50.8136,50.8598,79172.0
2020-01-15 09:45:00,55.02,55.06,54.95,55.02,159268.0,50.8598,50.8968,50.7951,50.8598,159268.0
2020-01-15 09:50:00,55.02,55.17,55.02,55.17,82508.0,50.8598,50.9984,50.8598,50.9984,82508.0
2020-01-15 09:55:00,55.17,55.18,54.98,54.98,203809.0,50.9984,51.0077,50.8228,50.8228,203809.0
2020-01-15 10:00:00,54.99,55.01,54.92,55.0,51461.0,50.8321,50.8505,50.7673,50.8413,51461.0
2020-01-15 10:05:00,55.0,55.06,54.96,55.06,72592.0,50.8413,50.8968,50.8043,50.8968,72592.0
2020-01-15 10:10:00,55.05,55.09,55.01,55.04,122296.0,50.8875,50.9245,50.8505,50.8783,122296.0
2020-01-15 10:15:00,55.04,55.04,54.95,54.98,74869.0,50.8783,50.8783,50.7951,50.8228,74869.0
2020-01-15 10:20:00,54.98,55.01,54.97,54.99,40646.0,50.8228,50.8505,50.8136,50.8321,40646.0
2020-01-15 10:25:00,55.0,55.0,54.98,55.0,50223.0,50.8413,50.8413,50.8228,50.8413,50223.0
2020-01-15 10:30:00,55.0,55.0,54.94,54.96,125470.0,50.8413,50.8413,50.7858,50.8043,125470.0
2020-01-15 10:35:00,54.96,55.04,54.94,55.02,230893.0,50.8043,50.8783,50.7858,50.8598,230893.0
2020-01-15 10:40:00,55.02,55.09,55.01,55.08,45576.0,50.8598,50.9245,50.8505,50.9152,45576.0
2020-01-15 10:45:00,55.08,55.1,55.07,55.07,46868.0,50.9152,50.9337,50.906,50.906,46868.0
2020-01-15 10:50:00,55.07,55.08,55.05,55.05,91845.0,50.906,50.9152,50.8875,50.8875,91845.0
2020-01-15 10:55:00,55.05,55.06,55.04,55.04,60910.0,50.8875,50.8968,50.8783,50.8783,60910.0
2020-01-15 11:00:00,55.05,55.05,55.02,55.05,73506.0,50.8875,50.8875,50.8598,50.8875,73506.0
2020-01-15 11:05:00,55.05,55.05,54.99,54.99,66185.0,50.8875,50.8875,50.8321,50.8321,66185.0
2020-01-15 11:10:00,54.99,55.0,54.9,54.95,136501.0,50.8321,50.8413,50.7489,50.7951,136501.0
2020-01-15 11:15:00,54.95,54.96,54.9,54.93,62732.0,50.7951,50.8043,50.7489,50.7766,62732.0
2020-01-15 11:20:00,54.92,54.92,54.87,54.89,44395.0,50.7673,50.7673,50.7211,50.7396,44395.0
2020-01-15 11:25:00,54.89,54.93,54.83,54.84,69237.0,50.7396,50.7766,50.6841,50.6934,69237.0
2020-01-15 11:30:00,54.85,54.88,54.82,54.88,123260.0,50.7026,50.7304,50.6749,50.7304,123260.0
2020-01-15 11:35:00,54.88,54.94,54.87,54.93,58072.0,50.7304,50.7858,50.7211,50.7766,58072.0
2020-01-15 11:40:00,54.92,54.93,54.87,54.88,118007.0,50.7673,50.7766,50.7211,50.7304,118007.0
2020-01-15 11:45:00,54.88,54.92,54.86,54.87,75307.0,50.7304,50.7673,50.7119,50.7211,75307.0
2020-01-15 11:50:00,54.88,54.9,54.86,54.88,72751.0,50.7304,50.7489,50.7119,50.7304,72751.0
2020-01-15 11:55:00,54.88,54.9,54.83,54.83,95131.0,50.7304,50.7489,50.6841,50.6841,95131.0
2020-01-15 12:00:00,54.84,54.9,54.82,54.89,47098.0,50.6934,50.7489,50.6749,50.7396,47098.0
2020-01-15 12:05:00,54.89,54.9,54.85,54.89,26149.0,50.7396,50.7489,50.7026,50.7396,26149.0
2020-01-15 12:10:00,54.9,54.91,54.87,54.91,60614.0,50.7489,50.7581,50.7211,50.7581,60614.0
2020-01-15 12:15:00,54.91,54.91,54.86,54.86,59839.0,50.7581,50.7581,50.7119,50.7119,59839.0
2020-01-15 12:20:00,54.86,54.9,54.86,54.87,160057.0,50.7119,50.7489,50.7119,50.7211,160057.0
2020-01-15 12:25:00,54.88,54.88,54.82,54.85,150573.0,50.7304,50.7304,50.6749,50.7026,150573.0
2020-01-15 12:30:00,54.85,54.85,54.82,54.83,68595.0,50.7026,50.7026,50.6749,50.6841,68595.0
2020-01-15 12:35:00,54.83,54.87,54.82,54.86,62643.0,50.6841,50.7211,50.6749,50.7119,62643.0
2020-01-15 12:40:00,54.86,54.87,54.83,54.85,28541.0,50.7119,50.7211,50.6841,50.7026,28541.0
2020-01-15 12:45:00,54.84,54.86,54.79,54.79,62849.0,50.6934,50.7119,50.6472,50.6472,62849.0
2020-01-15 12:50:00,54.8,54.8,54.75,54.76,62026.0,50.6564,50.6564,50.6102,50.6194,62026.0
2020-01-15 12:55:00,54.77,54.78,54.76,54.77,24747.0,50.6287,50.6379,50.6194,50.6287,24747.0
2020-01-15 13:00:00,54.78,54.8,54.75,54.75,64011.0,50.6379,50.6564,50.6102,50.6102,64011.0
2020-01-15 13:05:00,54.75,54.78,54.74,54.77,55990.0,50.6102,50.6379,50.601,50.6287,55990.0
2020-01-15 13:10:00,54.78,54.79,54.75,54.79,52545.0,50.6379,50.6472,50.6102,50.6472,52545.0
2020-01-15 13:15:00,54.79,54.79,54.77,54.79,94774.0,50.6472,50.6472,50.6287,50.6472,94774.0
2020-01-15 13:20:00,54.79,54.82,54.78,54.82,90035.0,50.6472,50.6749,50.6379,50.6749,90035.0
2020-01-15 13:25:00,54.81,54.85,54.8,54.84,50057.0,50.6657,50.7026,50.6564,50.6934,50057.0
2020-01-15 13:30:00,54.85,54.86,54.78,54.83,117880.0,50.7026,50.7119,50.6379,50.6841,117880.0
2020-01-15 13:35:00,54.83,54.85,54.79,54.84,46621.0,50.6841,50.7026,50.6472,50.6934,46621.0
2020-01-15 13:40:00,54.84,54.87,54.83,54.86,80867.0,50.6934,50.7211,50.6841,50.7119,80867.0
2020-01-15 13:45:00,54.86,54.89,54.84,54.87,93147.0,50.7119,50.7396,50.6934,50.7211,93147.0
2020-01-15 13:50:00,54.87,54.88,54.81,54.82,88967.0,50.7211,50.7304,50.6657,50.6749,88967.0
2020-01-15 13:55:00,54.82,54.86,54.81,54.85,128568.0,50.6749,50.7119,50.6657,50.7026,128568.0
2020-01-15 14:00:00,54.85,54.9,54.84,54.89,41764.0,50.7026,50.7489,50.6934,50.7396,41764.0
2020-01-15 14:05:00,54.89,54.9,54.86,54.88,112691.0,50.7396,50.7489,50.7119,50.7304,112691.0
2020-01-15 14:10:00,54.88,54.91,54.86,54.88,79246.0,50.7304,50.7581,50.7119,50.7304,79246.0
2020-01-15 14:15:00,54.88,54.92,54.87,54.88,60756.0,50.7304,50.7673,50.7211,50.7304,60756.0
2020-01-15 14:20:00,54.88,54.94,54.87,54.93,67258.0,50.7304,50.7858,50.7211,50.7766,67258.0
2020-01-15 14:25:00,54.93,54.95,54.89,54.9,59845.0,50.7766,50.7951,50.7396,50.7489,59845.0
2020-01-15 14:30:00,54.9,54.91,54.89,54.91,39893.0,50.7489,50.7581,50.7396,50.7581,39893.0
2020-01-15 14:35:00,54.91,54.91,54.89,54.89,49717.0,50.7581,50.7581,50.7396,50.7396,49717.0
2020-01-15 14:40:00,54.89,54.91,54.89,54.91,35906.0,50.7396,50.7581,50.7396,50.7581,35906.0
2020-01-15 14:45:00,54.91,54.92,54.89,54.89,115113.0,50.7581,50.7673,50.7396,50.7396,115113.0
2020-01-15 14:50:00,54.9,54.9,54.87,54.89,64398.0,50.7489,50.7489,50.7211,50.7396,64398.0
2020-01-15 14:55:00,54.88,54.9,54.8,54.82,133996.0,50.7304,50.7489,50.6564,50.6749,133996.0
2020-01-15 15:00:00,54.82,54.83,54.8,54.8,88783.0,50.6749,50.6841,50.6564,50.6564,88783.0
2020-01-15 15:05:00,54.8,54.81,54.79,54.79,54720.0,50.6564,50.6657,50.6472,50.6472,54720.0
2020-01-15 15:10:00,54.79,54.81,54.74,54.8,124934.0,50.6472,50.6657,50.601,50.6564,124934.0
2020-01-15 15:15:00,54.81,54.81,54.76,54.77,85217.0,50.6657,50.6657,50.6194,50.6287,85217.0
2020-01-15 15:20:00,54.77,54.79,54.75,54.75,91522.0,50.6287,50.6472,50.6102,50.6102,91522.0
2020-01-15 15:25:00,54.75,54.77,54.72,54.77,179923.0,50.6102,50.6287,50.5825,50.6287,179923.0
2020-01-15 15:30:00,54.77,54.77,54.68,54.71,263543.0,50.6287,50.6287,50.5455,50.5732,263543.0
2020-01-15 15:35:00,54.71,54.81,54.71,54.78,164456.0,50.5732,50.6657,50.5732,50.6379,164456.0
2020-01-15 15:40:00,54.78,54.78,54.73,54.78,124474.0,50.6379,50.6379,50.5917,50.6379,124474.0
2020-01-15 15:45:00,54.78,54.84,54.77,54.8,142093.0,50.6379,50.6934,50.6287,50.6564,142093.0
2020-01-15 15:50:00,54.8,54.84,54.72,54.73,238018.0,50.6564,50.6934,50.5825,50.5917,238018.0
2020-01-15 15:55:00,54.73,54.78,54.73,54.76,368814.0,50.5917,50.6379,50.5917,50.6194,368814.0
2020-01-16 09:30:00,54.98,55.14,54.95,55.12,220119.0,50.8228,50.9707,50.7951,50.9522,220119.0
2020-01-16 09:35:00,55.13,55.17,55.05,55.07,125344.0,50.9615,50.9984,50.8875,50.906,125344.0
2020-01-16 09:40:00,55.06,55.12,54.98,54.98,110244.0,50.8968,50.9522,50.8228,50.8228,110244.0
2020-01-16 09:45:00,54.98,55.07,54.98,55.03,116247.0,50.8228,50.906,50.8228,50.869,116247.0
2020-01-16 09:50:00,55.02,55.06,55.01,55.04,110233.0,50.8598,50.8968,50.8505,50.8783,110233.0
2020-01-16 09:55:00,55.04,55.06,54.93,55.0,100414.0,50.8783,50.8968,50.7766,50.8413,100414.0
2020-01-16 10:00:00,55.0,55.09,54.98,55.09,58768.0,50.8413,50.9245,50.8228,50.9245,58768.0
2020-01-16 10:05:00,55.09,55.12,55.0,55.08,123776.0,50.9245,50.9522,50.8413,50.9152,123776.0
2020-01-16 10:10:00,55.08,55.11,55.05,55.05,237819.0,50.9152,50.943,50.8875,50.8875,237819.0
2020-01-16 10:15:00,55.05,55.15,55.05,55.12,70992.0,50.8875,50.98,50.8875,50.9522,70992.0
2020-01-16 10:20:00,55.13,55.15,55.09,55.1,92260.0,50.9615,50.98,50.9245,50.9337,92260.0
2020-01-16 10:25:00,55.09,55.14,55.08,55.13,67341.0,50.9245,50.9707,50.9152,50.9615,67341.0
2020-01-16 10:30:00,55.14,55.15,55.09,55.09,118165.0,50.9707,50.98,50.9245,50.9245,118165.0
2020-01-16 10:35:00,55.09,55.11,55.05,55.07,131360.0,50.9245,50.943,50.8875,50.906,131360.0
2020-01-16 10:40:00,55.08,55.11,55.07,55.09,79515.0,50.9152,50.943,50.906,50.9245,79515.0
2020-01-16 10:45:00,55.1,55.11,55.06,55.1,86644.0,50.9337,50.943,50.8968,50.9337,86644.0
2020-01-16 10:50:00,55.1,55.14,55.09,55.13,121118.0,50.9337,50.9707,50.9245,50.9615,121118.0
2020-01-16 10:55:00,55.13,55.18,55.13,55.15,77576.0,50.9615,51.0077,50.9615,50.98,77576.0
2020-01-16 11:00:00,55.15,55.19,55.13,55.19,190391.0,50.98,51.0169,50.9615,51.0169,190391.0
2020-01-16 11:05:00,55.19,55.22,55.19,55.22,54310.0,51.0169,51.0447,51.0169,51.0447,54310.0
2020-01-16 11:10:00,55.22,55.23,55.12,55.12,221168.0,51.0447,51.0539,50.9522,50.9522,221168.0
2020-01-16 11:15:00,55.12,55.14,55.06,55.1,65621.0,50.9522,50.9707,50.8968,50.9337,65621.0
2020-01-16 11:20:00,55.1,55.13,55.1,55.13,78937.0,50.9337,50.9615,50.9337,50.9615,78937.0
2020-01-16 11:25:00,55.14,55.14,55.07,55.14,121594.0,50.9707,50.9707,50.906,50.9707,121594.0
2020-01-16 11:30:00,55.14,55.15,55.08,55.1,134331.0,50.9707,50.98,50.9152,50.9337,134331.0
2020-01-16 11:35:00,55.1,55.12,55.08,55.11,72685.0,50.9337,50.9522,50.9152,50.943,72685.0
2020-01-16 11:40:00,55.11,55.12,55.1,55.11,43059.0,50.943,50.9522,50.9337,50.943,43059.0
2020-01-16 11:45:00,55.11,55.15,55.1,55.14,93695.0,50.943,50.98,50.9337,50.9707,93695.0
2020-01-16 11:50:00,55.14,55.18,55.12,55.18,116879.0,50.9707,51.0077,50.9522,51.0077,116879.0
2020-01-16 11:55:00,55.18,55.19,55.16,55.17,96510.0,51.0077,51.0169,50.9892,50.9984,96510.0
2020-01-16 12:00:00,55.17,55.22,55.17,55.19,54856.0,50.9984,51.0447,50.9984,51.0169,54856.0
2020-01-16 12:05:00,55.18,55.2,55.18,55.2,12686.0,51.0077,51.0262,51.0077,51.0262,12686.0
2020-01-16 12:10:00,55.2,55.2,55.19,55.19,20763.0,51.0262,51.0262,51.0169,51.0169,20763.0
2020-01-16 12:15:00,55.2,55.2,55.19,55.2,26775.0,51.0262,51.0262,51.0169,51.0262,26775.0
2020-01-16 12:20:00,55.2,55.2,55.19,55.2,20480.0,51.0262,51.0262,51.0169,51.0262,20480.0
2020-01-16 12:25:00,55.2,55.2,55.19,55.19,24906.0,51.0262,51.0262,51.0169,51.0169,24906.0
2020-01-16 12:30:00,55.2,55.22,55.19,55.22,176121.0,51.0262,51.0447,51.0169,51.0447,176121.0
2020-01-16 12:35:00,55.21,55.22,55.19,55.21,136180.0,51.0354,51.0447,51.0169,51.0354,136180.0
2020-01-16 12:40:00,55.22,55.23,55.22,55.22,16689.0,51.0447,51.0539,51.0447,51.0447,16689.0
2020-01-16 12:45:00,55.23,55.24,55.22,55.23,41448.0,51.0539,51.0631,51.0447,51.0539,41448.0
2020-01-16 12:50:00,55.23,55.24,55.17,55.19,168697.0,51.0539,51.0631,50.9984,51.0169,168697.0
2020-01-16 12:55:00,55.18,55.19,55.15,55.17,74706.0,51.0077,51.0169,50.98,50.9984,74706.0
2020-01-16 13:00:00,55.16,55.2,55.16,55.19,59765.0,50.9892,51.0262,50.9892,51.0169,59765.0
2020-01-16 13:05:00,55.18,55.21,55.17,55.2,81452.0,51.0077,51.0354,50.9984,51.0262,81452.0
2020-01-16 13:10:00,55.2,55.21,55.16,55.18,79827.0,51.0262,51.0354,50.9892,51.0077,79827.0
2020-01-16 13:15:00,55.17,55.18,55.15,55.16,48481.0,50.9984,51.0077,50.98,50.9892,48481.0
2020-01-16 13:20:00,55.16,55.17,55.15,55.15,69762.0,50.9892,50.9984,50.98,50.98,69762.0
2020-01-16 13:25:00,55.15,55.17,55.15,55.16,16194.0,50.98,50.9984,50.98,50.9892,16194.0
2020-01-16 13:30:00,55.16,55.18,55.15,55.16,47820.0,50.9892,51.0077,50.98,50.9892,47820.0
2020-01-16 13:35:00,55.16,55.18,55.15,55.15,75437.0,50.9892,51.0077,50.98,50.98,75437.0
2020-01-16 13:40:00,55.16,55.17,55.15,55.16,33249.0,50.9892,50.9984,50.98,50.9892,33249.0
2020-01-16 13:45:00,55.16,55.17,55.16,55.16,13219.0,50.9892,50.9984,50.9892,50.9892,13219.0
2020-01-16 13:50:00,55.17,55.18,55.16,55.17,85321.0,50.9984,51.0077,50.9892,50.9984,85321.0
2020-01-16 13:55:00,55.16,55.18,55.16,55.17,37612.0,50.9892,51.0077,50.9892,50.9984,37612.0
2020-01-16 14:00:00,55.16,55.18,55.16,55.18,57895.0,50.9892,51.0077,50.9892,51.0077,57895.0
2020-01-16 14:05:00,55.18,55.18,55.16,55.18,166182.0,51.0077,51.0077,50.9892,51.0077,166182.0
2020-01-16 14:10:00,55.18,55.2,55.17,55.19,53948.0,51.0077,51.0262,50.9984,51.0169,53948.0
2020-01-16 14:15:00,55.2,55.21,55.19,55.21,146511.0,51.0262,51.0354,51.0169,51.0354,146511.0
2020-01-16 14:20:00,55.2,55.22,55.2,55.22,25136.0,51.0262,51.0447,51.0262,51.0447,25136.0
2020-01-16 14:25:00,55.22,55.23,55.21,55.23,52598.0,51.0447,51.0539,51.0354,51.0539,52598.0
2020-01-16 14:30:00,55.23,55.23,55.2,55.21,102886.0,51.0539,51.0539,51.0262,51.0354,102886.0
2020-01-16 14:35:00,55.22,55.23,55.21,55.23,35096.0,51.0447,51.0539,51.0354,51.0539,35096.0
2020-01-16 14:40:00,55.23,55.27,55.22,55.26,155410.0,51.0539,51.0909,51.0447,51.0816,155410.0
2020-01-16 14:45:00,55.27,55.31,55.26,55.3,213448.0,51.0909,51.1279,51.0816,51.1186,213448.0
2020-01-16 14:50:00,55.3,55.31,55.29,55.3,125654.0,51.1186,51.1279,51.1094,51.1186,125654.0
2020-01-16 14:55:00,55.3,55.31,55.28,55.3,134981.0,51.1186,51.1279,51.1001,51.1186,134981.0
2020-01-16 15:00:00,55.3,55.33,55.29,55.33,165519.0,51.1186,51.1463,51.1094,51.1463,165519.0
2020-01-16 15:05:00,55.33,55.35,55.32,55.35,86969.0,51.1463,51.1648,51.1371,51.1648,86969.0
2020-01-16 15:10:00,55.35,55.35,55.34,55.35,88471.0,51.1648,51.1648,51.1556,51.1648,88471.0
2020-01-16 15:15:00,55.35,55.36,55.34,55.36,52147.0,51.1648,51.1741,51.1556,51.1741,52147.0
2020-01-16 15:20:00,55.36,55.4,55.35,55.4,122464.0,51.1741,51.211,51.1648,51.211,122464.0
2020-01-16 15:25:00,55.4,55.4,55.39,55.4,75613.0,51.211,51.211,51.2018,51.211,75613.0
2020-01-16 15:30:00,55.4,55.4,55.39,55.39,164741.0,51.211,51.211,51.2018,51.2018,164741.0
2020-01-16 15:35:00,55.4,55.43,55.39,55.4,331839.0,51.211,51.2388,51.2018,51.211,331839.0
2020-01-16 15:40:00,55.4,55.42,55.4,55.41,111274.0,51.211,51.2295,51.211,51.2203,111274.0
2020-01-16 15:45:00,55.41,55.43,55.37,55.39,300697.0,51.2203,51.2388,51.1833,51.2018,300697.0
2020-01-16 15:50:00,55.4,55.44,55.38,55.42,225096.0,51.211,51.248,51.1926,51.2295,225096.0
2020-01-16 15:55:00,55.43,55.45,55.37,55.43,447557.0,51.2388,51.2573,51.1833,51.2388,447557.0
2020-01-17 09:30:00,55.63,55.69,55.56,55.64,1106984.0,51.4237,51.4791,51.359,51.4329,1106984.0
2020-01-17 09:35:00,55.64,55.64,55.39,55.46,108200.0,51.4329,51.4329,51.2018,51.2665,108200.0
2020-01-17 09:40:00,55.46,55.49,55.4,55.4,58652.0,51.2665,51.2942,51.211,51.211,58652.0
2020-01-17 09:45:00,55.41,55.46,55.3,55.44,108201.0,51.2203,51.2665,51.1186,51.248,108201.0
2020-01-17 09:50:00,55.43,55.43,55.32,55.34,56718.0,51.2388,51.2388,51.1371,51.1556,56718.0
2020-01-17 09:55:00,55.34,55.45,55.27,55.42,138833.0,51.1556,51.2573,51.0909,51.2295,138833.0
2020-01-17 10:00:00,55.42,55.42,55.23,55.31,79724.0,51.2295,51.2295,51.0539,51.1279,79724.0
2020-01-17 10:05:00,55.31,55.31,55.19,55.26,79425.0,51.1279,51.1279,51.0169,51.0816,79425.0
2020-01-17 10:10:00,55.27,55.3,55.18,55.2,46724.0,51.0909,51.1186,51.0077,51.0262,46724.0
2020-01-17 10:15:00,55.19,55.24,55.15,55.23,65176.0,51.0169,51.0631,50.98,51.0539,65176.0
2020-01-17 10:20:00,55.23,55.26,55.19,55.26,43964.0,51.0539,51.0816,51.0169,51.0816,43964.0
2020-01-17 10:25:00,55.26,55.26,55.19,55.2,83521.0,51.0816,51.0816,51.0169,51.0262,83521.0
2020-01-17 10:30:00,55.21,55.22,55.18,55.19,50426.0,51.0354,51.0447,51.0077,51.0169,50426.0
2020-01-17 10:35:00,55.2,55.2,55.1,55.12,43286.0,51.0262,51.0262,50.9337,50.9522,43286.0
2020-01-17 10:40:00,55.12,55.15,55.12,55.14,40697.0,50.9522,50.98,50.9522,50.9707,40697.0
2020-01-17 10:45:00,55.14,55.15,55.09,55.1,38341.0,50.9707,50.98,50.9245,50.9337,38341.0
2020-01-17 10:50:00,55.1,55.11,55.04,55.1,62549.0,50.9337,50.943,50.8783,50.9337,62549.0
2020-01-17 10:55:00,55.09,55.09,55.05,55.06,36060.0,50.9245,50.9245,50.8875,50.8968,36060.0
2020-01-17 11:00:00,55.06,55.13,55.06,55.13,59094.0,50.8968,50.9615,50.8968,50.9615,59094.0
2020-01-17 11:05:00,55.13,55.13,55.07,55.1,41256.0,50.9615,50.9615,50.906,50.9337,41256.0
2020-01-17 11:10:00,55.1,55.1,54.94,54.94,114573.0,50.9337,50.9337,50.7858,50.7858,114573.0
2020-01-17 11:15:00,54.94,54.97,54.87,54.97,169708.0,50.7858,50.8136,50.7211,50.8136,169708.0
2020-01-17 11:20:00,54.97,55.0,54.93,54.98,59506.0,50.8136,50.8413,50.7766,50.8228,59506.0
2020-01-17 11:25:00,54.98,55.03,54.98,55.02,43717.0,50.8228,50.869,50.8228,50.8598,43717.0
2020-01-17 11:30:00,55.03,55.05,55.0,55.04,41062.0,50.869,50.8875,50.8413,50.8783,41062.0
2020-01-17 11:35:00,55.04,55.09,55.03,55.05,54881.0,50.8783,50.9245,50.869,50.8875,54881.0
2020-01-17 11:40:00,55.05,55.06,55.02,55.05,49956.0,50.8875,50.8968,50.8598,50.8875,49956.0
2020-01-17 11:45:00,55.05,55.07,55.03,55.06,36591.0,50.8875,50.906,50.869,50.8968,36591.0
2020-01-17 11:50:00,55.06,55.06,55.03,55.03,40402.0,50.8968,50.8968,50.869,50.869,40402.0
2020-01-17 11:55:00,55.04,55.04,54.98,55.01,58718.0,50.8783,50.8783,50.8228,50.8505,58718.0
2020-01-17 12:00:00,55.01,55.03,55.0,55.02,77845.0,50.8505,50.869,50.8413,50.8598,77845.0
2020-01-17 12:05:00,55.02,55.06,55.0,55.01,79824.0,50.8598,50.8968,50.8413,50.8505,79824.0
2020-01-17 12:10:00,55.0,55.06,55.0,55.05,31680.0,50.8413,50.8968,50.8413,50.8875,31680.0
2020-01-17 12:15:00,55.06,55.09,55.03,55.05,44336.0,50.8968,50.9245,50.869,50.8875,44336.0
2020-01-17 12:20:00,55.06,55.07,55.04,55.05,33969.0,50.8968,50.906,50.8783,50.8875,33969.0
2020-01-17 12:25:00,55.05,55.1,55.04,55.1,38606.0,50.8875,50.9337,50.8783,50.9337,38606.0
2020-01-17 12:30:00,55.1,55.11,55.06,55.07,25174.0,50.9337,50.943,50.8968,50.906,25174.0
2020-01-17 12:35:00,55.08,55.1,55.07,55.1,27360.0,50.9152,50.9337,50.906,50.9337,27360.0
2020-01-17 12:40:00,55.1,55.11,55.07,55.08,21991.0,50.9337,50.943,50.906,50.9152,21991.0
2020-01-17 12:45:00,55.09,55.1,55.07,55.07,31753.0,50.9245,50.9337,50.906,50.906,31753.0
2020-01-17 12:50:00,55.07,55.08,55.05,55.06,29071.0,50.906,50.9152,50.8875,50.8968,29071.0
2020-01-17 12:55:00,55.07,55.07,55.01,55.02,34002.0,50.906,50.906,50.8505,50.8598,34002.0
2020-01-17 13:00:00,55.03,55.06,55.02,55.05,79934.0,50.869,50.8968,50.8598,50.8875,79934.0
2020-01-17 13:05:00,55.05,55.06,55.03,55.04,51100.0,50.8875,50.8968,50.869,50.8783,51100.0
2020-01-17 13:10:00,55.04,55.05,55.03,55.04,46850.0,50.8783,50.8875,50.869,50.8783,46850.0
2020-01-17 13:15:00,55.04,55.05,55.03,55.05,33082.0,50.8783,50.8875,50.869,50.8875,33082.0
2020-01-17 13:20:00,55.04,55.06,55.02,55.02,52070.0,50.8783,50.8968,50.8598,50.8598,52070.0
2020-01-17 13:25:00,55.03,55.05,55.02,55.05,34788.0,50.869,50.8875,50.8598,50.8875,34788.0
2020-01-17 13:30:00,55.05,55.05,55.02,55.04,20949.0,50.8875,50.8875,50.8598,50.8783,20949.0
2020-01-17 13:35:00,55.03,55.04,54.97,54.99,32149.0,50.869,50.8783,50.8136,50.8321,32149.0
2020-01-17 13:40:00,54.98,55.01,54.98,55.01,48254.0,50.8228,50.8505,50.8228,50.8505,48254.0
2020-01-17 13:45:00,55.0,55.01,54.97,54.97,40786.0,50.8413,50.8505,50.8136,50.8136,40786.0
2020-01-17 13:50:00,54.98,55.03,54.97,55.02,26755.0,50.8228,50.869,50.8136,50.8598,26755.0
2020-01-17 13:55:00,55.03,55.03,55.0,55.02,27882.0,50.869,50.869,50.8413,50.8598,27882.0
2020-01-17 14:00:00,55.02,55.03,54.99,55.02,33211.0,50.8598,50.869,50.8321,50.8598,33211.0
2020-01-17 14:05:00,55.02,55.04,55.0,55.03,39298.0,50.8598,50.8783,50.8413,50.869,39298.0
2020-01-17 14:10:00,55.04,55.06,55.03,55.04,46423.0,50.8783,50.8968,50.869,50.8783,46423.0
2020-01-17 14:15:00,55.04,55.05,55.03,55.05,41156.0,50.8783,50.8875,50.869,50.8875,41156.0
2020-01-17 14:20:00,55.05,55.05,55.02,55.02,52451.0,50.8875,50.8875,50.8598,50.8598,52451.0
2020-01-17 14:25:00,55.01,55.03,54.99,55.0,28496.0,50.8505,50.869,50.8321,50.8413,28496.0
2020-01-17 14:30:00,55.01,55.02,54.99,55.01,31794.0,50.8505,50.8598,50.8321,50.8505,31794.0
2020-01-17 14:35:00,55.0,55.01,54.95,54.96,35855.0,50.8413,50.8505,50.7951,50.8043,35855.0
2020-01-17 14:40:00,54.95,54.96,54.93,54.94,38006.0,50.7951,50.8043,50.7766,50.7858,38006.0
2020-01-17 14:45:00,54.94,54.95,54.91,54.91,60233.0,50.7858,50.7951,50.7581,50.7581,60233.0
2020-01-17 14:50:00,54.91,54.92,54.9,54.91,44899.0,50.7581,50.7673,50.7489,50.7581,44899.0
2020-01-17 14:55:00,54.91,54.97,54.91,54.97,59224.0,50.7581,50.8136,50.7581,50.8136,59224.0
2020-01-17 15:00:00,54.97,54.98,54.92,54.94,102727.0,50.8136,50.8228,50.7673,50.7858,102727.0
2020-01-17 15:05:00,54.94,54.95,54.88,54.9,52621.0,50.7858,50.7951,50.7304,50.7489,52621.0
2020-01-17 15:10:00,54.9,54.9,54.85,54.88,49192.0,50.7489,50.7489,50.7026,50.7304,49192.0
2020-01-17 15:15:00,54.88,54.91,54.87,54.9,47213.0,50.7304,50.7581,50.7211,50.7489,47213.0
2020-01-17 15:20:00,54.9,54.92,54.89,54.9,84862.0,50.7489,50.7673,50.7396,50.7489,84862.0
2020-01-17 15:25:00,54.9,54.94,54.89,54.93,81273.0,50.7489,50.7858,50.7396,50.7766,81273.0
2020-01-17 15:30:00,54.93,55.0,54.93,54.98,114094.0,50.7766,50.8413,50.7766,50.8228,114094.0
2020-01-17 15:35:00,54.98,55.01,54.97,54.98,108582.0,50.8228,50.8505,50.8136,50.8228,108582.0
2020-01-17 15:40:00,54.98,55.02,54.97,54.99,158859.0,50.8228,50.8598,50.8136,50.8321,158859.0
2020-01-17 15:45:00,54.99,55.02,54.97,55.01,182307.0,50.8321,50.8598,50.8136,50.8505,182307.0
2020-01-17 15:50:00,55.01,55.05,55.0,55.05,295312.0,50.8505,50.8875,50.8413,50.8875,295312.0
2020-01-17 15:55:00,55.05,55.15,55.04,55.13,981589.0,50.8875,50.98,50.8783,50.9615,981589.0
2020-01-21 09:30:00,54.98,55.05,54.91,55.0,301283.0,50.8228,50.8875,50.7581,50.8413,301283.0
2020-01-21 09:35:00,54.99,55.1,54.97,54.99,89055.0,50.8321,50.9337,50.8136,50.8321,89055.0
2020-01-21 09:40:00,55.0,55.08,54.96,54.99,108589.0,50.8413,50.9152,50.8043,50.8321,108589.0
2020-01-21 09:45:00,54.99,55.08,54.99,55.07,197642.0,50.8321,50.9152,50.8321,50.906,197642.0
2020-01-21 09:50:00,55.07,55.1,55.03,55.05,114104.0,50.906,50.9337,50.869,50.8875,114104.0
2020-01-21 09:55:00,55.05,55.09,55.03,55.06,134043.0,50.8875,50.9245,50.869,50.8968,134043.0
2020-01-21 10:00:00,55.06,55.12,54.97,55.11,165026.0,50.8968,50.9522,50.8136,50.943,165026.0
2020-01-21 10:05:00,55.12,55.15,55.05,55.14,82750.0,50.9522,50.98,50.8875,50.9707,82750.0
2020-01-21 10:10:00,55.14,55.14,55.07,55.13,148647.0,50.9707,50.9707,50.906,50.9615,148647.0
2020-01-21 10:15:00,55.14,55.14,55.04,55.12,97922.0,50.9707,50.9707,50.8783,50.9522,97922.0
2020-01-21 10:20:00,55.11,55.23,55.11,55.19,145026.0,50.943,51.0539,50.943,51.0169,145026.0
2020-01-21 10:25:00,55.19,55.28,55.15,55.26,175519.0,51.0169,51.1001,50.98,51.0816,175519.0
2020-01-21 10:30:00,55.26,55.27,55.22,55.26,54410.0,51.0816,51.0909,51.0447,51.0816,54410.0
2020-01-21 10:35:00,55.27,55.28,55.22,55.23,111589.0,51.0909,51.1001,51.0447,51.0539,111589.0
2020-01-21 10:40:00,55.23,55.23,55.16,55.18,87861.0,51.0539,51.0539,50.9892,51.0077,87861.0
2020-01-21 10:45:00,55.18,55.2,55.13,55.14,55579.0,51.0077,51.0262,50.9615,50.9707,55579.0
2020-01-21 10:50:00,55.14,55.18,55.12,55.18,70200.0,50.9707,51.0077,50.9522,51.0077,70200.0
2020-01-21 10:55:00,55.18,55.18,55.11,55.11,52627.0,51.0077,51.0077,50.943,50.943,52627.0
2020-01-21 11:00:00,55.12,55.14,55.09,55.14,55935.0,50.9522,50.9707,50.9245,50.9707,55935.0
2020-01-21 11:05:00,55.13,55.15,55.12,55.14,33525.0,50.9615,50.98,50.9522,50.9707,33525.0
2020-01-21 11:10:00,55.14,55.18,55.13,55.13,110796.0,50.9707,51.0077,50.9615,50.9615,110796.0
2020-01-21 11:15:00,55.14,55.16,55.11,55.12,68668.0,50.9707,50.9892,50.943,50.9522,68668.0
2020-01-21 11:20:00,55.13,55.15,55.12,55.15,41831.0,50.9615,50.98,50.9522,50.98,41831.0
2020-01-21 11:25:00,55.14,55.15,55.12,55.14,52806.0,50.9707,50.98,50.9522,50.9707,52806.0
2020-01-21 11:30:00,55.15,55.21,55.15,55.19,67312.0,50.98,51.0354,50.98,51.0169,67312.0
2020-01-21 11:35:00,55.18,55.2,55.17,55.19,39599.0,51.0077,51.0262,50.9984,51.0169,39599.0
2020-01-21 11:40:00,55.19,55.21,55.17,55.21,58818.0,51.0169,51.0354,50.9984,51.0354,58818.0
2020-01-21 11:45:00,55.21,55.24,55.2,55.23,39902.0,51.0354,51.0631,51.0262,51.0539,39902.0
2020-01-21 11:50:00,55.23,55.24,55.22,55.23,22830.0,51.0539,51.0631,51.0447,51.0539,22830.0
2020-01-21 11:55:00,55.23,55.24,55.21,55.23,44979.0,51.0539,51.0631,51.0354,51.0539,44979.0
2020-01-21 12:00:00,55.23,55.28,55.2,55.26,177237.0,51.0539,51.1001,51.0262,51.0816,177237.0
2020-01-21 12:05:00,55.26,55.26,55.23,55.25,37455.0,51.0816,51.0816,51.0539,51.0724,37455.0
2020-01-21 12:10:00,55.25,55.26,55.23,55.23,31477.0,51.0724,51.0816,51.0539,51.0539,31477.0
2020-01-21 12:15:00,55.24,55.26,55.24,55.24,37636.0,51.0631,51.0816,51.0631,51.0631,37636.0
2020-01-21 12:20:00,55.25,55.26,55.23,55.25,49354.0,51.0724,51.0816,51.0539,51.0724,49354.0
2020-01-21 12:25:00,55.25,55.26,55.23,55.25,48418.0,51.0724,51.0816,51.0539,51.0724,48418.0
2020-01-21 12:30:00,55.25,55.28,55.24,55.25,43987.0,51.0724,51.1001,51.0631,51.0724,43987.0
2020-01-21 12:35:00,55.26,55.31,55.25,55.3,35241.0,51.0816,51.1279,51.0724,51.1186,35241.0
2020-01-21 12:40:00,55.3,55.31,55.29,55.29,30489.0,51.1186,51.1279,51.1094,51.1094,30489.0
2020-01-21 12:45:00,55.29,55.3,55.26,55.3,49624.0,51.1094,51.1186,51.0816,51.1186,49624.0
2020-01-21 12:50:00,55.29,55.3,55.27,55.29,40445.0,51.1094,51.1186,51.0909,51.1094,40445.0
2020-01-21 12:55:00,55.28,55.3,55.28,55.3,32334.0,51.1001,51.1186,51.1001,51.1186,32334.0
2020-01-21 13:00:00,55.3,55.31,55.29,55.29,51695.0,51.1186,51.1279,51.1094,51.1094,51695.0
2020-01-21 13:05:00,55.3,55.3,55.27,55.27,40248.0,51.1186,51.1186,51.0909,51.0909,40248.0
2020-01-21 13:10:00,55.27,55.29,55.25,55.29,39749.0,51.0909,51.1094,51.0724,51.1094,39749.0
2020-01-21 13:15:00,55.29,55.29,55.22,55.23,54782.0,51.1094,51.1094,51.0447,51.0539,54782.0
2020-01-21 13:20:00,55.23,55.24,55.2,55.23,57698.0,51.0539,51.0631,51.0262,51.0539,57698.0
2020-01-21 13:25:00,55.23,55.25,55.22,55.23,49644.0,51.0539,51.0724,51.0447,51.0539,49644.0
2020-01-21 13:30:00,55.23,55.24,55.17,55.21,58785.0,51.0539,51.0631,50.9984,51.0354,58785.0
2020-01-21 13:35:00,55.21,55.23,55.18,55.23,67902.0,51.0354,51.0539,51.0077,51.0539,67902.0
2020-01-21 13:40:00,55.23,55.25,55.19,55.23,56539.0,51.0539,51.0724,51.0169,51.0539,56539.0
2020-01-21 13:45:00,55.23,55.27,55.21,55.24,40467.0,51.0539,51.0909,51.0354,51.0631,40467.0
2020-01-21 13:50:00,55.25,55.28,55.2,55.24,54103.0,51.0724,51.1001,51.0262,51.0631,54103.0
2020-01-21 13:55:00,55.24,55.26,55.21,55.22,37043.0,51.0631,51.0816,51.0354,51.0447,37043.0
2020-01-21 14:00:00,55.22,55.25,55.19,55.25,59596.0,51.0447,51.0724,51.0169,51.0724,59596.0
2020-01-21 14:05:00,55.24,55.28,55.22,55.27,38522.0,51.0631,51.1001,51.0447,51.0909,38522.0
2020-01-21 14:10:00,55.27,55.29,55.27,55.29,28639.0,51.0909,51.1094,51.0909,51.1094,28639.0
2020-01-21 14:15:00,55.29,55.3,55.27,55.3,62462.0,51.1094,51.1186,51.0909,51.1186,62462.0
2020-01-21 14:20:00,55.29,55.29,55.27,55.28,34881.0,51.1094,51.1094,51.0909,51.1001,34881.0
2020-01-21 14:25:00,55.28,55.29,55.25,55.27,58567.0,51.1001,51.1094,51.0724,51.0909,58567.0
2020-01-21 14:30:00,55.27,55.3,55.26,55.28,65394.0,51.0909,51.1186,51.0816,51.1001,65394.0
2020-01-21 14:35:00,55.28,55.3,55.23,55.3,60835.0,51.1001,51.1186,51.0539,51.1186,60835.0
2020-01-21 14:40:00,55.3,55.31,55.28,55.3,49425.0,51.1186,51.1279,51.1001,51.1186,49425.0
2020-01-21 14:45:00,55.29,55.3,55.23,55.26,65215.0,51.1094,51.1186,51.0539,51.0816,65215.0
2020-01-21 14:50:00,55.26,55.29,55.24,55.29,31857.0,51.0816,51.1094,51.0631,51.1094,31857.0
2020-01-21 14:55:00,55.29,55.31,55.27,55.3,59195.0,51.1094,51.1279,51.0909,51.1186,59195.0
2020-01-21 15:00:00,55.3,55.36,55.3,55.36,63330.0,51.1186,51.1741,51.1186,51.1741,63330.0
2020-01-21 15:05:00,55.35,55.36,55.31,55.33,57087.0,51.1648,51.1741,51.1279,51.1463,57087.0
2020-01-21 15:10:00,55.33,55.35,55.32,55.33,43244.0,51.1463,51.1648,51.1371,51.1463,43244.0
2020-01-21 15:15:00,55.33,55.35,55.32,55.32,57203.0,51.1463,51.1648,51.1371,51.1371,57203.0
2020-01-21 15:20:00,55.32,55.32,55.28,55.29,54616.0,51.1371,51.1371,51.1001,51.1094,54616.0
2020-01-21 15:25:00,55.29,55.3,55.27,55.3,80684.0,51.1094,51.1186,51.0909,51.1186,80684.0
2020-01-21 15:30:00,55.3,55.33,55.26,55.26,104430.0,51.1186,51.1463,51.0816,51.0816,104430.0
2020-01-21 15:35:00,55.26,55.29,55.23,55.25,81726.0,51.0816,51.1094,51.0539,51.0724,81726.0
2020-01-21 15:40:00,55.24,55.25,55.21,55.23,75287.0,51.0631,51.0724,51.0354,51.0539,75287.0
2020-01-21 15:45:00,55.22,55.25,55.18,55.19,88186.0,51.0447,51.0724,51.0077,51.0169,88186.0
2020-01-21 15:50:00,55.18,55.22,55.17,55.21,175078.0,51.0077,51.0447,50.9984,51.0354,175078.0
2020-01-21 15:55:00,55.21,55.28,55.2,55.22,370988.0,51.0354,51.1001,51.0262,51.0447,370988.0
2020-01-22 09:30:00,55.41,55.44,55.34,55.41,168099.0,51.2203,51.248,51.1556,51.2203,168099.0
2020-01-22 09:35:00,55.4,55.65,55.35,55.58,93835.0,51.211,51.4421,51.1648,51.3774,93835.0
2020-01-22 09:40:00,55.59,55.61,55.51,55.51,32320.0,51.3867,51.4052,51.3127,51.3127,32320.0
2020-01-22 09:45:00,55.52,55.56,55.48,55.53,61801.0,51.322,51.359,51.285,51.3312,61801.0
2020-01-22 09:50:00,55.52,55.53,55.43,55.44,47999.0,51.322,51.3312,51.2388,51.248,47999.0
2020-01-22 09:55:00,55.44,55.54,55.43,55.52,71407.0,51.248,51.3405,51.2388,51.322,71407.0
2020-01-22 10:00:00,55.52,55.52,55.48,55.48,75142.0,51.322,51.322,51.285,51.285,75142.0
2020-01-22 10:05:00,55.48,55.52,55.46,55.48,58657.0,51.285,51.322,51.2665,51.285,58657.0
2020-01-22 10:10:00,55.49,55.49,55.42,55.47,39978.0,51.2942,51.2942,51.2295,51.2758,39978.0
2020-01-22 10:15:00,55.46,55.52,55.45,55.52,86652.0,51.2665,51.322,51.2573,51.322,86652.0
2020-01-22 10:20:00,55.51,55.51,55.48,55.49,62297.0,51.3127,51.3127,51.285,51.2942,62297.0
2020-01-22 10:25:00,55.49,55.5,55.45,55.45,58805.0,51.2942,51.3035,51.2573,51.2573,58805.0
2020-01-22 10:30:00,55.46,55.46,55.4,55.41,63631.0,51.2665,51.2665,51.211,51.2203,63631.0
2020-01-22 10:35:00,55.41,55.41,55.32,55.33,58118.0,51.2203,51.2203,51.1371,51.1463,58118.0
2020-01-22 10:40:00,55.33,55.37,55.32,55.35,61810.0,51.1463,51.1833,51.1371,51.1648,61810.0
2020-01-22 10:45:00,55.35,55.38,55.3,55.3,86764.0,51.1648,51.1926,51.1186,51.1186,86764.0
2020-01-22 10:50:00,55.3,55.33,55.25,55.25,61148.0,51.1186,51.1463,51.0724,51.0724,61148.0
2020-01-22 10:55:00,55.25,55.27,55.19,55.2,77465.0,51.0724,51.0909,51.0169,51.0262,77465.0
2020-01-22 11:00:00,55.2,55.21,55.15,55.18,75940.0,51.0262,51.0354,50.98,51.0077,75940.0
2020-01-22 11:05:00,55.17,55.2,55.14,55.14,58337.0,50.9984,51.0262,50.9707,50.9707,58337.0
2020-01-22 11:10:00,55.14,55.15,55.03,55.04,97084.0,50.9707,50.98,50.869,50.8783,97084.0
2020-01-22 11:15:00,55.03,55.1,55.02,55.05,88312.0,50.869,50.9337,50.8598,50.8875,88312.0
2020-01-22 11:20:00,55.04,55.07,55.03,55.05,57254.0,50.8783,50.906,50.869,50.8875,57254.0
2020-01-22 11:25:00,55.04,55.05,55.03,55.05,40302.0,50.8783,50.8875,50.869,50.8875,40302.0
2020-01-22 11:30:00,55.05,55.05,55.02,55.03,49224.0,50.8875,50.8875,50.8598,50.869,49224.0
2020-01-22 11:35:00,55.04,55.04,54.98,55.0,43992.0,50.8783,50.8783,50.8228,50.8413,43992.0
2020-01-22 11:40:00,55.01,55.02,54.98,54.99,28207.0,50.8505,50.8598,50.8228,50.8321,28207.0
2020-01-22 11:45:00,54.99,55.0,54.92,54.92,63863.0,50.8321,50.8413,50.7673,50.7673,63863.0
2020-01-22 11:50:00,54.92,54.98,54.92,54.96,62964.0,50.7673,50.8228,50.7673,50.8043,62964.0
2020-01-22 11:55:00,54.96,54.96,54.86,54.86,72965.0,50.8043,50.8043,50.7119,50.7119,72965.0
2020-01-22 12:00:00,54.87,54.92,54.86,54.89,73285.0,50.7211,50.7673,50.7119,50.7396,73285.0
2020-01-22 12:05:00,54.9,54.91,54.87,54.89,37815.0,50.7489,50.7581,50.7211,50.7396,37815.0
2020-01-22 12:10:00,54.9,54.93,54.87,54.88,39856.0,50.7489,50.7766,50.7211,50.7304,39856.0
2020-01-22 12:15:00,54.89,54.91,54.86,54.86,30414.0,50.7396,50.7581,50.7119,50.7119,30414.0
2020-01-22 12:20:00,54.86,54.87,54.78,54.78,77626.0,50.7119,50.7211,50.6379,50.6379,77626.0
2020-01-22 12:25:00,54.78,54.79,54.77,54.78,40487.0,50.6379,50.6472,50.6287,50.6379,40487.0
2020-01-22 12:30:00,54.79,54.83,54.78,54.78,38722.0,50.6472,50.6841,50.6379,50.6379,38722.0
2020-01-22 12:35:00,54.78,54.81,54.77,54.8,27452.0,50.6379,50.6657,50.6287,50.6564,27452.0
2020-01-22 12:40:00,54.81,54.85,54.8,54.82,97133.0,50.6657,50.7026,50.6564,50.6749,97133.0
2020-01-22 12:45:00,54.82,54.84,54.79,54.79,39277.0,50.6749,50.6934,50.6472,50.6472,39277.0
2020-01-22 12:50:00,54.79,54.81,54.78,54.79,43743.0,50.6472,50.6657,50.6379,50.6472,43743.0
2020-01-22 12:55:00,54.79,54.8,54.77,54.77,21105.0,50.6472,50.6564,50.6287,50.6287,21105.0
2020-01-22 13:00:00,54.77,54.78,54.71,54.72,77817.0,50.6287,50.6379,50.5732,50.5825,77817.0
2020-01-22 13:05:00,54.72,54.74,54.71,54.72,40198.0,50.5825,50.601,50.5732,50.5825,40198.0
2020-01-22 13:10:00,54.72,54.73,54.71,54.73,38348.0,50.5825,50.5917,50.5732,50.5917,38348.0
2020-01-22 13:15:00,54.73,54.76,54.73,54.75,32910.0,50.5917,50.6194,50.5917,50.6102,32910.0
2020-01-22 13:20:00,54.74,54.77,54.73,54.76,40370.0,50.601,50.6287,50.5917,50.6194,40370.0
2020-01-22 13:25:00,54.76,54.8,54.74,54.8,59150.0,50.6194,50.6564,50.601,50.6564,59150.0
2020-01-22 13:30:00,54.8,54.84,54.79,54.82,77385.0,50.6564,50.6934,50.6472,50.6749,77385.0
2020-01-22 13:35:00,54.81,54.84,54.8,54.83,54066.0,50.6657,50.6934,50.6564,50.6841,54066.0
2020-01-22 13:40:00,54.84,54.84,54.77,54.78,30664.0,50.6934,50.6934,50.6287,50.6379,30664.0
2020-01-22 13:45:00,54.78,54.78,54.76,54.76,17076.0,50.6379,50.6379,50.6194,50.6194,17076.0
2020-01-22 13:50:00,54.76,54.76,54.73,54.75,34214.0,50.6194,50.6194,50.5917,50.6102,34214.0
2020-01-22 13:55:00,54.75,54.75,54.72,54.72,21499.0,50.6102,50.6102,50.5825,50.5825,21499.0
2020-01-22 14:00:00,54.73,54.75,54.72,54.74,40923.0,50.5917,50.6102,50.5825,50.601,40923.0
2020-01-22 14:05:00,54.74,54.76,54.73,54.74,25871.0,50.601,50.6194,50.5917,50.601,25871.0
2020-01-22 14:10:00,54.74,54.75,54.69,54.7,63166.0,50.601,50.6102,50.5547,50.564,63166.0
2020-01-22 14:15:00,54.7,54.71,54.68,54.7,58674.0,50.564,50.5732,50.5455,50.564,58674.0
2020-01-22 14:20:00,54.7,54.73,54.69,54.71,44158.0,50.564,50.5917,50.5547,50.5732,44158.0
2020-01-22 14:25:00,54.71,54.72,54.68,54.69,41631.0,50.5732,50.5825,50.5455,50.5547,41631.0
2020-01-22 14:30:00,54.68,54.7,54.67,54.67,34582.0,50.5455,50.564,50.5362,50.5362,34582.0
2020-01-22 14:35:00,54.67,54.68,54.66,54.66,27572.0,50.5362,50.5455,50.527,50.527,27572.0
2020-01-22 14:40:00,54.66,54.67,54.65,54.66,33116.0,50.527,50.5362,50.5178,50.527,33116.0
2020-01-22 14:45:00,54.65,54.72,54.65,54.72,76494.0,50.5178,50.5825,50.5178,50.5825,76494.0
2020-01-22 14:50:00,54.71,54.72,54.7,54.72,32586.0,50.5732,50.5825,50.564,50.5825,32586.0
2020-01-22 14:55:00,54.72,54.74,54.71,54.73,24180.0,50.5825,50.601,50.5732,50.5917,24180.0
2020-01-22 15:00:00,54.73,54.74,54.69,54.7,71334.0,50.5917,50.601,50.5547,50.564,71334.0
2020-01-22 15:05:00,54.69,54.74,54.65,54.71,71064.0,50.5547,50.601,50.5178,50.5732,71064.0
2020-01-22 15:10:00,54.72,54.72,54.65,54.66,49809.0,50.5825,50.5825,50.5178,50.527,49809.0
2020-01-22 15:15:00,54.66,54.67,54.61,54.66,82094.0,50.527,50.5362,50.4808,50.527,82094.0
2020-01-22 15:20:00,54.65,54.66,54.6,54.61,67200.0,50.5178,50.527,50.4715,50.4808,67200.0
2020-01-22 15:25:00,54.6,54.65,54.6,54.64,41904.0,50.4715,50.5178,50.4715,50.5085,41904.0
2020-01-22 15:30:00,54.64,54.71,54.63,54.7,98090.0,50.5085,50.5732,50.4993,50.564,98090.0
2020-01-22 15:35:00,54.71,54.76,54.7,54.72,74806.0,50.5732,50.6194,50.564,50.5825,74806.0
2020-01-22 15:40:00,54.72,54.72,54.67,54.7,83756.0,50.5825,50.5825,50.5362,50.564,83756.0
2020-01-22 15:45:00,54.7,54.74,54.67,54.73,100237.0,50.564,50.601,50.5362,50.5917,100237.0
2020-01-22 15:50:00,54.74,54.76,54.71,54.73,162353.0,50.601,50.6194,50.5732,50.5917,162353.0
2020-01-22 15:55:00,54.74,54.77,54.71,54.71,304730.0,50.601,50.6287,50.5732,50.5732,304730.0
2020-01-23 09:30:00,54.41,54.54,54.4,54.42,241034.0,50.2959,50.4161,50.2867,50.3051,241034.0
2020-01-23 09:35:00,54.42,54.43,54.34,54.43,71006.0,50.3051,50.3144,50.2312,50.3144,71006.0
2020-01-23 09:40:00,54.43,54.56,54.3,54.3,94871.0,50.3144,50.4346,50.1942,50.1942,94871.0
2020-01-23 09:45:00,54.3,54.41,54.28,54.39,50923.0,50.1942,50.2959,50.1757,50.2774,50923.0
2020-01-23 09:50:00,54.39,54.5,54.38,54.5,55594.0,50.2774,50.3791,50.2682,50.3791,55594.0
2020-01-23 09:55:00,54.49,54.62,54.47,54.62,56455.0,50.3699,50.49,50.3514,50.49,56455.0
2020-01-23 10:00:00,54.61,54.64,54.52,54.53,82148.0,50.4808,50.5085,50.3976,50.4068,82148.0
2020-01-23 10:05:00,54.53,54.59,54.48,54.55,92983.0,50.4068,50.4623,50.3606,50.4253,92983.0
2020-01-23 10:10:00,54.55,54.61,54.54,54.59,45235.0,50.4253,50.4808,50.4161,50.4623,45235.0
2020-01-23 10:15:00,54.6,54.63,54.56,54.61,43626.0,50.4715,50.4993,50.4346,50.4808,43626.0
2020-01-23 10:20:00,54.61,54.63,54.56,54.63,38410.0,50.4808,50.4993,50.4346,50.4993,38410.0
2020-01-23 10:25:00,54.63,54.68,54.61,54.67,33854.0,50.4993,50.5455,50.4808,50.5362,33854.0
2020-01-23 10:30:00,54.67,54.75,54.67,54.69,65054.0,50.5362,50.6102,50.5362,50.5547,65054.0
2020-01-23 10:35:00,54.69,54.73,54.67,54.68,84541.0,50.5547,50.5917,50.5362,50.5455,84541.0
2020-01-23 10:40:00,54.68,54.73,54.67,54.7,32230.0,50.5455,50.5917,50.5362,50.564,32230.0
2020-01-23 10:45:00,54.7,54.7,54.62,54.65,37852.0,50.564,50.564,50.49,50.5178,37852.0
2020-01-23 10:50:00,54.66,54.69,54.62,54.62,24971.0,50.527,50.5547,50.49,50.49,24971.0
2020-01-23 10:55:00,54.62,54.62,54.56,54.59,29669.0,50.49,50.49,50.4346,50.4623,29669.0
2020-01-23 11:00:00,54.58,54.61,54.53,54.55,44715.0,50.4531,50.4808,50.4068,50.4253,44715.0
2020-01-23 11:05:00,54.55,54.56,54.53,54.54,45197.0,50.4253,50.4346,50.4068,50.4161,45197.0
2020-01-23 11:10:00,54.54,54.56,54.51,54.55,36733.0,50.4161,50.4346,50.3883,50.4253,36733.0
2020-01-23 11:15:00,54.55,54.6,54.54,54.58,36550.0,50.4253,50.4715,50.4161,50.4531,36550.0
2020-01-23 11:20:00,54.58,54.62,54.56,54.58,27059.0,50.4531,50.49,50.4346,50.4531,27059.0
2020-01-23 11:25:00,54.58,54.59,54.55,54.57,22812.0,50.4531,50.4623,50.4253,50.4438,22812.0
2020-01-23 11:30:00,54.56,54.62,54.54,54.61,30513.0,50.4346,50.49,50.4161,50.4808,30513.0
2020-01-23 11:35:00,54.61,54.68,54.61,54.67,33730.0,50.4808,50.5455,50.4808,50.5362,33730.0
2020-01-23 11:40:00,54.67,54.7,54.65,54.66,28785.0,50.5362,50.564,50.5178,50.527,28785.0
2020-01-23 11:45:00,54.66,54.67,54.61,54.62,38042.0,50.527,50.5362,50.4808,50.49,38042.0
2020-01-23 11:50:00,54.62,54.63,54.58,54.61,28496.0,50.49,50.4993,50.4531,50.4808,28496.0
2020-01-23 11:55:00,54.61,54.62,54.56,54.57,41914.0,50.4808,50.49,50.4346,50.4438,41914.0
2020-01-23 12:00:00,54.57,54.63,54.56,54.61,92134.0,50.4438,50.4993,50.4346,50.4808,92134.0
2020-01-23 12:05:00,54.61,54.69,54.6,54.69,18989.0,50.4808,50.5547,50.4715,50.5547,18989.0
2020-01-23 12:10:00,54.69,54.72,54.66,54.72,37536.0,50.5547,50.5825,50.527,50.5825,37536.0
2020-01-23 12:15:00,54.72,54.75,54.72,54.75,30046.0,50.5825,50.6102,50.5825,50.6102,30046.0
2020-01-23 12:20:00,54.75,54.8,54.73,54.8,39197.0,50.6102,50.6564,50.5917,50.6564,39197.0
2020-01-23 12:25:00,54.79,54.8,54.76,54.8,30415.0,50.6472,50.6564,50.6194,50.6564,30415.0
2020-01-23 12:30:00,54.8,54.8,54.77,54.78,27790.0,50.6564,50.6564,50.6287,50.6379,27790.0
2020-01-23 12:35:00,54.78,54.78,54.73,54.73,26922.0,50.6379,50.6379,50.5917,50.5917,26922.0
2020-01-23 12:40:00,54.73,54.76,54.73,54.74,29925.0,50.5917,50.6194,50.5917,50.601,29925.0
2020-01-23 12:45:00,54.75,54.77,54.74,54.77,6763.0,50.6102,50.6287,50.601,50.6287,6763.0
2020-01-23 12:50:00,54.77,54.8,54.76,54.78,30036.0,50.6287,50.6564,50.6194,50.6379,30036.0
2020-01-23 12:55:00,54.78,54.79,54.74,54.75,31557.0,50.6379,50.6472,50.601,50.6102,31557.0
2020-01-23 13:00:00,54.76,54.76,54.73,54.75,13210.0,50.6194,50.6194,50.5917,50.6102,13210.0
2020-01-23 13:05:00,54.75,54.76,54.73,54.75,50354.0,50.6102,50.6194,50.5917,50.6102,50354.0
2020-01-23 13:10:00,54.76,54.78,54.75,54.77,30933.0,50.6194,50.6379,50.6102,50.6287,30933.0
2020-01-23 13:15:00,54.76,54.78,54.75,54.78,21160.0,50.6194,50.6379,50.6102,50.6379,21160.0
2020-01-23 13:20:00,54.79,54.88,54.78,54.87,43886.0,50.6472,50.7304,50.6379,50.7211,43886.0
2020-01-23 13:25:00,54.87,54.87,54.8,54.8,28523.0,50.7211,50.7211,50.6564,50.6564,28523.0
2020-01-23 13:30:00,54.8,54.81,54.77,54.79,31112.0,50.6564,50.6657,50.6287,50.6472,31112.0
2020-01-23 13:35:00,54.79,54.8,54.78,54.78,20789.0,50.6472,50.6564,50.6379,50.6379,20789.0
2020-01-23 13:40:00,54.78,54.83,54.78,54.83,21241.0,50.6379,50.6841,50.6379,50.6841,21241.0
2020-01-23 13:45:00,54.83,54.88,54.82,54.88,28539.0,50.6841,50.7304,50.6749,50.7304,28539.0
2020-01-23 13:50:00,54.88,54.91,54.87,54.89,36744.0,50.7304,50.7581,50.7211,50.7396,36744.0
2020-01-23 13:55:00,54.89,54.91,54.88,54.89,16898.0,50.7396,50.7581,50.7304,50.7396,16898.0
2020-01-23 14:00:00,54.9,54.94,54.9,54.92,28205.0,50.7489,50.7858,50.7489,50.7673,28205.0
2020-01-23 14:05:00,54.92,54.92,54.87,54.92,14664.0,50.7673,50.7673,50.7211,50.7673,14664.0
2020-01-23 14:10:00,54.91,54.93,54.87,54.89,30363.0,50.7581,50.7766,50.7211,50.7396,30363.0
2020-01-23 14:15:00,54.89,54.91,54.88,54.89,27894.0,50.7396,50.7581,50.7304,50.7396,27894.0
2020-01-23 14:20:00,54.89,54.9,54.87,54.89,14252.0,50.7396,50.7489,50.7211,50.7396,14252.0
2020-01-23 14:25:00,54.88,54.89,54.85,54.88,26885.0,50.7304,50.7396,50.7026,50.7304,26885.0
2020-01-23 14:30:00,54.88,54.91,54.87,54.89,25780.0,50.7304,50.7581,50.7211,50.7396,25780.0
2020-01-23 14:35:00,54.9,54.94,54.9,54.94,11215.0,50.7489,50.7858,50.7489,50.7858,11215.0
2020-01-23 14:40:00,54.94,54.95,54.91,54.91,35485.0,50.7858,50.7951,50.7581,50.7581,35485.0
2020-01-23 14:45:00,54.91,54.93,54.9,54.91,20842.0,50.7581,50.7766,50.7489,50.7581,20842.0
2020-01-23 14:50:00,54.92,54.93,54.89,54.9,36390.0,50.7673,50.7766,50.7396,50.7489,36390.0
2020-01-23 14:55:00,54.9,54.92,54.88,54.92,20023.0,50.7489,50.7673,50.7304,50.7673,20023.0
2020-01-23 15:00:00,54.93,54.93,54.89,54.89,39761.0,50.7766,50.7766,50.7396,50.7396,39761.0
2020-01-23 15:05:00,54.89,54.9,54.85,54.89,52258.0,50.7396,50.7489,50.7026,50.7396,52258.0
2020-01-23 15:10:00,54.89,54.89,54.86,54.88,22989.0,50.7396,50.7396,50.7119,50.7304,22989.0
2020-01-23 15:15:00,54.88,54.89,54.85,54.88,44615.0,50.7304,50.7396,50.7026,50.7304,44615.0
2020-01-23 15:20:00,54.88,54.91,54.86,54.91,31925.0,50.7304,50.7581,50.7119,50.7581,31925.0
2020-01-23 15:25:00,54.91,54.95,54.87,54.93,70376.0,50.7581,50.7951,50.7211,50.7766,70376.0
2020-01-23 15:30:00,54.94,54.98,54.93,54.96,37378.0,50.7858,50.8228,50.7766,50.8043,37378.0
2020-01-23 15:35:00,54.97,54.97,54.93,54.94,45101.0,50.8136,50.8136,50.7766,50.7858,45101.0
2020-01-23 15:40:00,54.94,54.95,54.89,54.91,52669.0,50.7858,50.7951,50.7396,50.7581,52669.0
2020-01-23 15:45:00,54.91,54.96,54.91,54.95,57171.0,50.7581,50.8043,50.7581,50.7951,57171.0
2020-01-23 15:50:00,54.94,54.97,54.91,54.95,126801.0,50.7858,50.8136,50.7581,50.7951,126801.0
2020-01-23 15:55:00,54.94,55.0,54.92,54.97,275957.0,50.7858,50.8413,50.7673,50.8136,275957.0
2020-01-24 09:30:00,55.06,55.13,55.01,55.02,175444.0,50.8968,50.9615,50.8505,50.8598,175444.0
2020-01-24 09:35:00,55.03,55.2,55.01,55.1,93413.0,50.869,51.0262,50.8505,50.9337,93413.0
2020-01-24 09:40:00,55.1,55.15,55.02,55.03,53046.0,50.9337,50.98,50.8598,50.869,53046.0
2020-01-24 09:45:00,55.03,55.08,55.02,55.08,57391.0,50.869,50.9152,50.8598,50.9152,57391.0
2020-01-24 09:50:00,55.07,55.09,54.98,55.02,53894.0,50.906,50.9245,50.8228,50.8598,53894.0
2020-01-24 09:55:00,55.01,55.06,54.99,55.04,66524.0,50.8505,50.8968,50.8321,50.8783,66524.0
2020-01-24 10:00:00,55.02,55.03,54.97,54.97,54366.0,50.8598,50.869,50.8136,50.8136,54366.0
2020-01-24 10:05:00,54.98,54.99,54.95,54.96,44360.0,50.8228,50.8321,50.7951,50.8043,44360.0
2020-01-24 10:10:00,54.96,55.0,54.95,55.0,57513.0,50.8043,50.8413,50.7951,50.8413,57513.0
2020-01-24 10:15:00,55.0,55.0,54.92,54.93,89550.0,50.8413,50.8413,50.7673,50.7766,89550.0
2020-01-24 10:20:00,54.94,54.99,54.93,54.99,39761.0,50.7858,50.8321,50.7766,50.8321,39761.0
2020-01-24 10:25:00,54.98,54.99,54.95,54.96,46445.0,50.8228,50.8321,50.7951,50.8043,46445.0
2020-01-24 10:30:00,54.96,54.97,54.93,54.96,29146.0,50.8043,50.8136,50.7766,50.8043,29146.0
2020-01-24 10:35:00,54.96,54.98,54.93,54.98,55928.0,50.8043,50.8228,50.7766,50.8228,55928.0
2020-01-24 10:40:00,54.97,54.98,54.93,54.94,32428.0,50.8136,50.8228,50.7766,50.7858,32428.0
2020-01-24 10:45:00,54.94,54.96,54.9,54.92,42006.0,50.7858,50.8043,50.7489,50.7673,42006.0
2020-01-24 10:50:00,54.92,54.94,54.91,54.94,26596.0,50.7673,50.7858,50.7581,50.7858,26596.0
2020-01-24 10:55:00,54.94,54.94,54.9,54.92,26972.0,50.7858,50.7858,50.7489,50.7673,26972.0
2020-01-24 11:00:00,54.93,54.96,54.91,54.96,26209.0,50.7766,50.8043,50.7581,50.8043,26209.0
2020-01-24 11:05:00,54.96,54.97,54.93,54.93,15521.0,50.8043,50.8136,50.7766,50.7766,15521.0
2020-01-24 11:10:00,54.93,54.94,54.9,54.9,28569.0,50.7766,50.7858,50.7489,50.7489,28569.0
2020-01-24 11:15:00,54.9,54.91,54.73,54.78,73474.0,50.7489,50.7581,50.5917,50.6379,73474.0
2020-01-24 11:20:00,54.77,54.8,54.69,54.7,61979.0,50.6287,50.6564,50.5547,50.564,61979.0
2020-01-24 11:25:00,54.7,54.74,54.68,54.73,44421.0,50.564,50.601,50.5455,50.5917,44421.0
2020-01-24 11:30:00,54.73,54.74,54.64,54.67,73492.0,50.5917,50.601,50.5085,50.5362,73492.0
2020-01-24 11:35:00,54.67,54.7,54.64,54.65,34288.0,50.5362,50.564,50.5085,50.5178,34288.0
2020-01-24 11:40:00,54.65,54.66,54.52,54.52,64030.0,50.5178,50.527,50.3976,50.3976,64030.0
2020-01-24 11:45:00,54.52,54.58,54.52,54.55,53989.0,50.3976,50.4531,50.3976,50.4253,53989.0
2020-01-24 11:50:00,54.54,54.58,54.52,54.55,39624.0,50.4161,50.4531,50.3976,50.4253,39624.0
2020-01-24 11:55:00,54.56,54.59,54.51,54.52,54578.0,50.4346,50.4623,50.3883,50.3976,54578.0
2020-01-24 12:00:00,54.52,54.55,54.5,54.55,85623.0,50.3976,50.4253,50.3791,50.4253,85623.0
2020-01-24 12:05:00,54.55,54.55,54.48,54.5,46040.0,50.4253,50.4253,50.3606,50.3791,46040.0
2020-01-24 12:10:00,54.49,54.52,54.45,54.48,51067.0,50.3699,50.3976,50.3329,50.3606,51067.0
2020-01-24 12:15:00,54.48,54.51,54.32,54.33,73274.0,50.3606,50.3883,50.2127,50.222,73274.0
2020-01-24 12:20:00,54.33,54.42,54.33,54.41,40180.0,50.222,50.3051,50.222,50.2959,40180.0
2020-01-24 12:25:00,54.41,54.42,54.34,54.4,52256.0,50.2959,50.3051,50.2312,50.2867,52256.0
2020-01-24 12:30:00,54.41,54.45,54.38,54.43,38275.0,50.2959,50.3329,50.2682,50.3144,38275.0
2020-01-24 12:35:00,54.43,54.48,54.42,54.47,35628.0,50.3144,50.3606,50.3051,50.3514,35628.0
2020-01-24 12:40:00,54.46,54.48,54.45,54.45,49292.0,50.3421,50.3606,50.3329,50.3329,49292.0
2020-01-24 12:45:00,54.46,54.48,54.43,54.46,41830.0,50.3421,50.3606,50.3144,50.3421,41830.0
2020-01-24 12:50:00,54.46,54.47,54.43,54.45,37043.0,50.3421,50.3514,50.3144,50.3329,37043.0
2020-01-24 12:55:00,54.46,54.46,54.42,54.45,24563.0,50.3421,50.3421,50.3051,50.3329,24563.0
2020-01-24 13:00:00,54.46,54.46,54.36,54.36,57705.0,50.3421,50.3421,50.2497,50.2497,57705.0
2020-01-24 13:05:00,54.35,54.42,54.33,54.4,24856.0,50.2404,50.3051,50.222,50.2867,24856.0
2020-01-24 13:10:00,54.4,54.41,54.32,54.33,25468.0,50.2867,50.2959,50.2127,50.222,25468.0
2020-01-24 13:15:00,54.33,54.35,54.29,54.3,51344.0,50.222,50.2404,50.185,50.1942,51344.0
2020-01-24 13:20:00,54.29,54.35,54.29,54.33,30204.0,50.185,50.2404,50.185,50.222,30204.0
2020-01-24 13:25:00,54.33,54.34,54.26,54.27,21215.0,50.222,50.2312,50.1572,50.1665,21215.0
2020-01-24 13:30:00,54.26,54.27,54.22,54.23,50216.0,50.1572,50.1665,50.1203,50.1295,50216.0
2020-01-24 13:35:00,54.23,54.26,54.21,54.23,54943.0,50.1295,50.1572,50.111,50.1295,54943.0
2020-01-24 13:40:00,54.23,54.23,54.18,54.22,82869.0,50.1295,50.1295,50.0833,50.1203,82869.0
2020-01-24 13:45:00,54.22,54.22,54.14,54.16,30488.0,50.1203,50.1203,50.0463,50.0648,30488.0
2020-01-24 13:50:00,54.16,54.16,54.11,54.12,89320.0,50.0648,50.0648,50.0186,50.0278,89320.0
2020-01-24 13:55:00,54.12,54.14,54.1,54.14,58096.0,50.0278,50.0463,50.0093,50.0463,58096.0
2020-01-24 14:00:00,54.13,54.14,54.05,54.05,46838.0,50.0371,50.0463,49.9631,49.9631,46838.0
2020-01-24 14:05:00,54.05,54.13,54.05,54.11,46383.0,49.9631,50.0371,49.9631,50.0186,46383.0
2020-01-24 14:10:00,54.11,54.12,54.06,54.06,68620.0,50.0186,50.0278,49.9724,49.9724,68620.0
2020-01-24 14:15:00,54.06,54.08,54.01,54.02,42843.0,49.9724,49.9909,49.9262,49.9354,42843.0
2020-01-24 14:20:00,54.02,54.03,53.96,53.98,81582.0,49.9354,49.9446,49.8799,49.8984,81582.0
2020-01-24 14:25:00,53.98,54.04,53.94,53.96,49200.0,49.8984,49.9539,49.8614,49.8799,49200.0
2020-01-24 14:30:00,53.97,54.01,53.97,54.0,88135.0,49.8892,49.9262,49.8892,49.9169,88135.0
2020-01-24 14:35:00,53.99,54.0,53.95,53.99,53053.0,49.9077,49.9169,49.8707,49.9077,53053.0
2020-01-24 14:40:00,54.0,54.01,53.92,53.93,57662.0,49.9169,49.9262,49.843,49.8522,57662.0
2020-01-24 14:45:00,53.93,53.96,53.88,53.95,89761.0,49.8522,49.8799,49.806,49.8707,89761.0
2020-01-24 14:50:00,53.96,53.97,53.91,53.93,60562.0,49.8799,49.8892,49.8337,49.8522,60562.0
2020-01-24 14:55:00,53.94,53.99,53.93,53.98,91614.0,49.8614,49.9077,49.8522,49.8984,91614.0
2020-01-24 15:00:00,53.99,54.05,53.96,54.01,88026.0,49.9077,49.9631,49.8799,49.9262,88026.0
2020-01-24 15:05:00,54.01,54.06,54.0,54.05,61570.0,49.9262,49.9724,49.9169,49.9631,61570.0
2020-01-24 15:10:00,54.05,54.09,54.04,54.07,47610.0,49.9631,50.0001,49.9539,49.9816,47610.0
2020-01-24 15:15:00,54.08,54.1,54.05,54.09,70334.0,49.9909,50.0093,49.9631,50.0001,70334.0
2020-01-24 15:20:00,54.09,54.16,54.07,54.12,71952.0,50.0001,50.0648,49.9816,50.0278,71952.0
2020-01-24 15:25:00,54.12,54.12,54.09,54.1,74575.0,50.0278,50.0278,50.0001,50.0093,74575.0
2020-01-24 15:30:00,54.1,54.1,53.99,54.02,94010.0,50.0093,50.0093,49.9077,49.9354,94010.0
2020-01-24 15:35:00,54.01,54.09,54.0,54.0,102591.0,49.9262,50.0001,49.9169,49.9169,102591.0
2020-01-24 15:40:00,54.01,54.01,53.93,53.98,106983.0,49.9262,49.9262,49.8522,49.8984,106983.0
2020-01-24 15:45:00,53.98,54.03,53.96,54.02,112970.0,49.8984,49.9446,49.8799,49.9354,112970.0
2020-01-24 15:50:00,54.02,54.1,53.97,54.09,174028.0,49.9354,50.0093,49.8892,50.0001,174028.0
2020-01-24 15:55:00,54.09,54.11,54.03,54.06,432383.0,50.0001,50.0186,49.9446,49.9724,432383.0
2020-01-27 09:30:00,53.18,53.44,53.16,53.31,283253.0,49.1589,49.3993,49.1404,49.2791,283253.0
2020-01-27 09:35:00,53.3,53.41,53.25,53.38,116503.0,49.2698,49.3715,49.2236,49.3438,116503.0
2020-01-27 09:40:00,53.39,53.49,53.3,53.48,94247.0,49.353,49.4455,49.2698,49.4362,94247.0
2020-01-27 09:45:00,53.48,53.48,53.38,53.42,78827.0,49.4362,49.4362,49.3438,49.3808,78827.0
2020-01-27 09:50:00,53.41,53.52,53.4,53.45,178731.0,49.3715,49.4732,49.3623,49.4085,178731.0
2020-01-27 09:55:00,53.45,53.45,53.35,53.39,50145.0,49.4085,49.4085,49.3161,49.353,50145.0
2020-01-27 10:00:00,53.39,53.39,53.22,53.23,70864.0,49.353,49.353,49.1959,49.2051,70864.0
2020-01-27 10:05:00,53.22,53.31,53.15,53.31,60329.0,49.1959,49.2791,49.1312,49.2791,60329.0
2020-01-27 10:10:00,53.31,53.32,53.14,53.16,98238.0,49.2791,49.2883,49.1219,49.1404,98238.0
2020-01-27 10:15:00,53.16,53.24,53.11,53.12,53061.0,49.1404,49.2144,49.0942,49.1034,53061.0
2020-01-27 10:20:00,53.11,53.26,53.11,53.25,62955.0,49.0942,49.2329,49.0942,49.2236,62955.0
2020-01-27 10:25:00,53.25,53.39,53.22,53.37,63120.0,49.2236,49.353,49.1959,49.3345,63120.0
2020-01-27 10:30:00,53.36,53.4,53.24,53.26,98060.0,49.3253,49.3623,49.2144,49.2329,98060.0
2020-01-27 10:35:00,53.25,53.27,53.21,53.23,82455.0,49.2236,49.2421,49.1866,49.2051,82455.0
2020-01-27 10:40:00,53.23,53.23,53.13,53.13,62254.0,49.2051,49.2051,49.1127,49.1127,62254.0
2020-01-27 10:45:00,53.14,53.16,53.09,53.1,88029.0,49.1219,49.1404,49.0757,49.085,88029.0
2020-01-27 10:50:00,53.09,53.12,53.0,53.0,72579.0,49.0757,49.1034,48.9925,48.9925,72579.0
2020-01-27 10:55:00,53.0,53.14,52.99,53.13,50911.0,48.9925,49.1219,48.9833,49.1127,50911.0
2020-01-27 11:00:00,53.13,53.17,53.07,53.17,70313.0,49.1127,49.1497,49.0572,49.1497,70313.0
2020-01-27 11:05:00,53.17,53.18,53.09,53.16,64806.0,49.1497,49.1589,49.0757,49.1404,64806.0
2020-01-27 11:10:00,53.15,53.16,53.08,53.09,44135.0,49.1312,49.1404,49.0665,49.0757,44135.0
2020-01-27 11:15:00,53.08,53.1,53.03,53.03,36029.0,49.0665,49.085,49.0203,49.0203,36029.0
2020-01-27 11:20:00,53.02,53.1,53.01,53.07,42348.0,49.011,49.085,49.0018,49.0572,42348.0
2020-01-27 11:25:00,53.07,53.1,53.03,53.08,60319.0,49.0572,49.085,49.0203,49.0665,60319.0
2020-01-27 11:30:00,53.08,53.1,52.98,53.02,82250.0,49.0665,49.085,48.974,49.011,82250.0
2020-01-27 11:35:00,53.03,53.14,53.02,53.07,63444.0,49.0203,49.1219,49.011,49.0572,63444.0
2020-01-27 11:40:00,53.08,53.14,53.05,53.13,26860.0,49.0665,49.1219,49.0387,49.1127,26860.0
2020-01-27 11:45:00,53.13,53.14,53.09,53.11,51134.0,49.1127,49.1219,49.0757,49.0942,51134.0
2020-01-27 11:50:00,53.11,53.11,52.99,53.05,68829.0,49.0942,49.0942,48.9833,49.0387,68829.0
2020-01-27 11:55:00,53.05,53.11,53.03,53.07,37795.0,49.0387,49.0942,49.0203,49.0572,37795.0
2020-01-27 12:00:00,53.06,53.08,53.02,53.03,44244.0,49.048,49.0665,49.011,49.0203,44244.0
2020-01-27 12:05:00,53.03,53.08,53.02,53.07,33287.0,49.0203,49.0665,49.011,49.0572,33287.0
2020-01-27 12:10:00,53.07,53.14,53.07,53.09,34136.0,49.0572,49.1219,49.0572,49.0757,34136.0
2020-01-27 12:15:00,53.1,53.15,53.09,53.11,35062.0,49.085,49.1312,49.0757,49.0942,35062.0
2020-01-27 12:20:00,53.11,53.17,53.1,53.13,36795.0,49.0942,49.1497,49.085,49.1127,36795.0
2020-01-27 12:25:00,53.12,53.15,53.1,53.13,35913.0,49.1034,49.1312,49.085,49.1127,35913.0
2020-01-27 12:30:00,53.12,53.15,53.11,53.14,29935.0,49.1034,49.1312,49.0942,49.1219,29935.0
2020-01-27 12:35:00,53.14,53.15,53.1,53.11,54330.0,49.1219,49.1312,49.085,49.0942,54330.0
2020-01-27 12:40:00,53.1,53.15,53.09,53.14,45356.0,49.085,49.1312,49.0757,49.1219,45356.0
2020-01-27 12:45:00,53.14,53.15,53.11,53.15,31700.0,49.1219,49.1312,49.0942,49.1312,31700.0
2020-01-27 12:50:00,53.15,53.19,53.1,53.11,51712.0,49.1312,49.1682,49.085,49.0942,51712.0
2020-01-27 12:55:00,53.11,53.11,53.03,53.03,51895.0,49.0942,49.0942,49.0203,49.0203,51895.0
2020-01-27 13:00:00,53.04,53.04,53.01,53.02,81653.0,49.0295,49.0295,49.0018,49.011,81653.0
2020-01-27 13:05:00,53.01,53.05,52.99,53.0,63448.0,49.0018,49.0387,48.9833,48.9925,63448.0
2020-01-27 13:10:00,53.0,53.03,52.99,53.02,29166.0,48.9925,49.0203,48.9833,49.011,29166.0
2020-01-27 13:15:00,53.02,53.06,53.01,53.04,38778.0,49.011,49.048,49.0018,49.0295,38778.0
2020-01-27 13:20:00,53.05,53.07,53.02,53.03,37174.0,49.0387,49.0572,49.011,49.0203,37174.0
2020-01-27 13:25:00,53.03,53.03,52.99,53.0,49895.0,49.0203,49.0203,48.9833,48.9925,49895.0
2020-01-27 13:30:00,53.0,53.02,52.98,52.99,40955.0,48.9925,49.011,48.974,48.9833,40955.0
2020-01-27 13:35:00,52.99,53.02,52.97,53.0,33784.0,48.9833,49.011,48.9648,48.9925,33784.0
2020-01-27 13:40:00,53.0,53.01,52.95,52.96,54116.0,48.9925,49.0018,48.9463,48.9555,54116.0
2020-01-27 13:45:00,52.96,52.98,52.94,52.96,32435.0,48.9555,48.974,48.9371,48.9555,32435.0
2020-01-27 13:50:00,52.97,52.97,52.88,52.89,61146.0,48.9648,48.9648,48.8816,48.8908,61146.0
2020-01-27 13:55:00,52.89,52.93,52.89,52.92,33661.0,48.8908,48.9278,48.8908,48.9186,33661.0
2020-01-27 14:00:00,52.92,52.94,52.86,52.88,48018.0,48.9186,48.9371,48.8631,48.8816,48018.0
2020-01-27 14:05:00,52.87,52.89,52.85,52.86,57518.0,48.8723,48.8908,48.8539,48.8631,57518.0
2020-01-27 14:10:00,52.86,52.9,52.82,52.89,47848.0,48.8631,48.9001,48.8261,48.8908,47848.0
2020-01-27 14:15:00,52.89,52.93,52.88,52.92,36253.0,48.8908,48.9278,48.8816,48.9186,36253.0
2020-01-27 14:20:00,52.92,52.93,52.84,52.86,45253.0,48.9186,48.9278,48.8446,48.8631,45253.0
2020-01-27 14:25:00,52.87,52.91,52.86,52.91,42415.0,48.8723,48.9093,48.8631,48.9093,42415.0
2020-01-27 14:30:00,52.91,52.93,52.86,52.88,50800.0,48.9093,48.9278,48.8631,48.8816,50800.0
2020-01-27 14:35:00,52.88,52.91,52.85,52.87,49656.0,48.8816,48.9093,48.8539,48.8723,49656.0
2020-01-27 14:40:00,52.88,52.9,52.84,52.85,45163.0,48.8816,48.9001,48.8446,48.8539,45163.0
2020-01-27 14:45:00,52.84,52.84,52.76,52.78,50623.0,48.8446,48.8446,48.7707,48.7892,50623.0
2020-01-27 14:50:00,52.78,52.8,52.71,52.74,49720.0,48.7892,48.8076,48.7244,48.7522,49720.0
2020-01-27 14:55:00,52.74,52.82,52.73,52.81,59908.0,48.7522,48.8261,48.7429,48.8169,59908.0
2020-01-27 15:00:00,52.81,52.82,52.76,52.79,76557.0,48.8169,48.8261,48.7707,48.7984,76557.0
2020-01-27 15:05:00,52.78,52.82,52.77,52.78,50361.0,48.7892,48.8261,48.7799,48.7892,50361.0
2020-01-27 15:10:00,52.78,52.78,52.72,52.76,87349.0,48.7892,48.7892,48.7337,48.7707,87349.0
2020-01-27 15:15:00,52.76,52.88,52.76,52.86,69588.0,48.7707,48.8816,48.7707,48.8631,69588.0
2020-01-27 15:20:00,52.86,52.88,52.81,52.82,286445.0,48.8631,48.8816,48.8169,48.8261,286445.0
2020-01-27 15:25:00,52.82,52.84,52.79,52.8,108690.0,48.8261,48.8446,48.7984,48.8076,108690.0
2020-01-27 15:30:00,52.8,52.81,52.75,52.77,86310.0,48.8076,48.8169,48.7614,48.7799,86310.0
2020-01-27 15:35:00,52.77,52.82,52.74,52.82,93613.0,48.7799,48.8261,48.7522,48.8261,93613.0
2020-01-27 15:40:00,52.81,52.82,52.76,52.79,96681.0,48.8169,48.8261,48.7707,48.7984,96681.0
2020-01-27 15:45:00,52.79,52.84,52.66,52.66,176034.0,48.7984,48.8446,48.6782,48.6782,176034.0
2020-01-27 15:50:00,52.66,52.71,52.63,52.68,308626.0,48.6782,48.7244,48.6505,48.6967,308626.0
2020-01-27 15:55:00,52.68,52.73,52.67,52.67,574028.0,48.6967,48.7429,48.6875,48.6875,574028.0
2020-01-28 09:30:00,52.86,53.13,52.79,52.8,275378.0,48.8631,49.1127,48.7984,48.8076,275378.0
2020-01-28 09:35:00,52.79,52.83,52.65,52.75,239473.0,48.7984,48.8354,48.669,48.7614,239473.0
2020-01-28 09:40:00,52.76,52.86,52.72,52.82,97746.0,48.7707,48.8631,48.7337,48.8261,97746.0
2020-01-28 09:45:00,52.81,52.85,52.76,52.79,89240.0,48.8169,48.8539,48.7707,48.7984,89240.0
2020-01-28 09:50:00,52.79,52.84,52.74,52.83,113038.0,48.7984,48.8446,48.7522,48.8354,113038.0
2020-01-28 09:55:00,52.84,52.94,52.8,52.92,110223.0,48.8446,48.9371,48.8076,48.9186,110223.0
2020-01-28 10:00:00,52.92,53.06,52.92,53.05,177258.0,48.9186,49.048,48.9186,49.0387,177258.0
2020-01-28 10:05:00,53.05,53.18,53.04,53.18,139267.0,49.0387,49.1589,49.0295,49.1589,139267.0
2020-01-28 10:10:00,53.18,53.34,53.17,53.27,139847.0,49.1589,49.3068,49.1497,49.2421,139847.0
2020-01-28 10:15:00,53.27,53.32,53.22,53.24,105364.0,49.2421,49.2883,49.1959,49.2144,105364.0
2020-01-28 10:20:00,53.24,53.36,53.23,53.36,58734.0,49.2144,49.3253,49.2051,49.3253,58734.0
2020-01-28 10:25:00,53.37,53.42,53.35,53.39,80885.0,49.3345,49.3808,49.3161,49.353,80885.0
2020-01-28 10:30:00,53.38,53.44,53.35,53.43,61966.0,49.3438,49.3993,49.3161,49.39,61966.0
2020-01-28 10:35:00,53.43,53.43,53.35,53.39,40499.0,49.39,49.39,49.3161,49.353,40499.0
2020-01-28 10:40:00,53.39,53.48,53.39,53.48,100122.0,49.353,49.4362,49.353,49.4362,100122.0
2020-01-28 10:45:00,53.48,53.52,53.45,53.48,87887.0,49.4362,49.4732,49.4085,49.4362,87887.0
2020-01-28 10:50:00,53.48,53.57,53.46,53.54,103549.0,49.4362,49.5194,49.4177,49.4917,103549.0
2020-01-28 10:55:00,53.54,53.55,53.49,53.51,53233.0,49.4917,49.5009,49.4455,49.464,53233.0
2020-01-28 11:00:00,53.52,53.53,53.46,53.48,79098.0,49.4732,49.4824,49.4177,49.4362,79098.0
2020-01-28 11:05:00,53.48,53.57,53.48,53.56,57391.0,49.4362,49.5194,49.4362,49.5102,57391.0
2020-01-28 11:10:00,53.55,53.64,53.54,53.63,78739.0,49.5009,49.5841,49.4917,49.5749,78739.0
2020-01-28 11:15:00,53.62,53.65,53.59,53.62,48168.0,49.5656,49.5934,49.5379,49.5656,48168.0
2020-01-28 11:20:00,53.62,53.62,53.56,53.57,84499.0,49.5656,49.5656,49.5102,49.5194,84499.0
2020-01-28 11:25:00,53.56,53.6,53.53,53.55,53494.0,49.5102,49.5472,49.4824,49.5009,53494.0
2020-01-28 11:30:00,53.56,53.6,53.55,53.59,47305.0,49.5102,49.5472,49.5009,49.5379,47305.0
2020-01-28 11:35:00,53.59,53.6,53.54,53.56,38729.0,49.5379,49.5472,49.4917,49.5102,38729.0
2020-01-28 11:40:00,53.55,53.57,53.53,53.55,24260.0,49.5009,49.5194,49.4824,49.5009,24260.0
2020-01-28 11:45:00,53.55,53.57,53.5,53.57,37844.0,49.5009,49.5194,49.4547,49.5194,37844.0
2020-01-28 11:50:00,53.56,53.59,53.55,53.58,48932.0,49.5102,49.5379,49.5009,49.5287,48932.0
2020-01-28 11:55:00,53.59,53.63,53.59,53.63,39138.0,49.5379,49.5749,49.5379,49.5749,39138.0
2020-01-28 12:00:00,53.63,53.63,53.56,53.6,26111.0,49.5749,49.5749,49.5102,49.5472,26111.0
2020-01-28 12:05:00,53.61,53.62,53.57,53.62,31290.0,49.5564,49.5656,49.5194,49.5656,31290.0
2020-01-28 12:10:00,53.61,53.64,53.6,53.63,33745.0,49.5564,49.5841,49.5472,49.5749,33745.0
2020-01-28 12:15:00,53.63,53.64,53.6,53.64,36559.0,49.5749,49.5841,49.5472,49.5841,36559.0
2020-01-28 12:20:00,53.64,53.68,53.63,53.66,58158.0,49.5841,49.6211,49.5749,49.6026,58158.0
2020-01-28 12:25:00,53.66,53.67,53.61,53.62,45176.0,49.6026,49.6119,49.5564,49.5656,45176.0
2020-01-28 12:30:00,53.63,53.63,53.6,53.61,38938.0,49.5749,49.5749,49.5472,49.5564,38938.0
2020-01-28 12:35:00,53.62,53.63,53.6,53.61,24996.0,49.5656,49.5749,49.5472,49.5564,24996.0
2020-01-28 12:40:00,53.61,53.61,53.56,53.57,47717.0,49.5564,49.5564,49.5102,49.5194,47717.0
2020-01-28 12:45:00,53.57,53.57,53.53,53.55,60776.0,49.5194,49.5194,49.4824,49.5009,60776.0
2020-01-28 12:50:00,53.55,53.56,53.51,53.54,44355.0,49.5009,49.5102,49.464,49.4917,44355.0
2020-01-28 12:55:00,53.54,53.55,53.52,53.55,28839.0,49.4917,49.5009,49.4732,49.5009,28839.0
2020-01-28 13:00:00,53.55,53.56,53.52,53.54,66845.0,49.5009,49.5102,49.4732,49.4917,66845.0
2020-01-28 13:05:00,53.53,53.54,53.5,53.5,34332.0,49.4824,49.4917,49.4547,49.4547,34332.0
2020-01-28 13:10:00,53.5,53.55,53.5,53.55,13134.0,49.4547,49.5009,49.4547,49.5009,13134.0
2020-01-28 13:15:00,53.55,53.55,53.52,53.53,52779.0,49.5009,49.5009,49.4732,49.4824,52779.0
2020-01-28 13:20:00,53.53,53.55,53.52,53.54,39246.0,49.4824,49.5009,49.4732,49.4917,39246.0
2020-01-28 13:25:00,53.54,53.55,53.51,53.52,42910.0,49.4917,49.5009,49.464,49.4732,42910.0
2020-01-28 13:30:00,53.52,53.54,53.5,53.52,41510.0,49.4732,49.4917,49.4547,49.4732,41510.0
2020-01-28 13:35:00,53.52,53.52,53.47,53.48,82251.0,49.4732,49.4732,49.427,49.4362,82251.0
2020-01-28 13:40:00,53.48,53.58,53.48,53.58,35564.0,49.4362,49.5287,49.4362,49.5287,35564.0
2020-01-28 13:45:00,53.58,53.59,53.56,53.57,42871.0,49.5287,49.5379,49.5102,49.5194,42871.0
2020-01-28 13:50:00,53.57,53.61,53.56,53.6,53152.0,49.5194,49.5564,49.5102,49.5472,53152.0
2020-01-28 13:55:00,53.6,53.6,53.55,53.59,43841.0,49.5472,49.5472,49.5009,49.5379,43841.0
2020-01-28 14:00:00,53.59,53.6,53.52,53.55,73448.0,49.5379,49.5472,49.4732,49.5009,73448.0
2020-01-28 14:05:00,53.54,53.56,53.54,53.54,45549.0,49.4917,49.5102,49.4917,49.4917,45549.0
2020-01-28 14:10:00,53.55,53.57,53.53,53.56,34338.0,49.5009,49.5194,49.4824,49.5102,34338.0
2020-01-28 14:15:00,53.56,53.57,53.53,53.55,55526.0,49.5102,49.5194,49.4824,49.5009,55526.0
2020-01-28 14:20:00,53.56,53.57,53.51,53.52,56959.0,49.5102,49.5194,49.464,49.4732,56959.0
2020-01-28 14:25:00,53.52,53.54,53.51,53.51,49803.0,49.4732,49.4917,49.464,49.464,49803.0
2020-01-28 14:30:00,53.52,53.58,53.51,53.58,59393.0,49.4732,49.5287,49.464,49.5287,59393.0
2020-01-28 14:35:00,53.58,53.63,53.57,53.61,90422.0,49.5287,49.5749,49.5194,49.5564,90422.0
2020-01-28 14:40:00,53.6,53.64,53.6,53.64,57197.0,49.5472,49.5841,49.5472,49.5841,57197.0
2020-01-28 14:45:00,53.65,53.65,53.57,53.58,63607.0,49.5934,49.5934,49.5194,49.5287,63607.0
2020-01-28 14:50:00,53.57,53.57,53.5,53.51,46084.0,49.5194,49.5194,49.4547,49.464,46084.0
2020-01-28 14:55:00,53.51,53.53,53.49,53.51,38261.0,49.464,49.4824,49.4455,49.464,38261.0
2020-01-28 15:00:00,53.51,53.55,53.5,53.51,55823.0,49.464,49.5009,49.4547,49.464,55823.0
2020-01-28 15:05:00,53.52,53.54,53.49,53.49,42618.0,49.4732,49.4917,49.4455,49.4455,42618.0
2020-01-28 15:10:00,53.5,53.54,53.49,53.51,62977.0,49.4547,49.4917,49.4455,49.464,62977.0
2020-01-28 15:15:00,53.52,53.53,53.49,53.52,50988.0,49.4732,49.4824,49.4455,49.4732,50988.0
2020-01-28 15:20:00,53.52,53.58,53.51,53.58,47631.0,49.4732,49.5287,49.464,49.5287,47631.0
2020-01-28 15:25:00,53.57,53.59,53.56,53.58,57391.0,49.5194,49.5379,49.5102,49.5287,57391.0
2020-01-28 15:30:00,53.58,53.6,53.55,53.58,71805.0,49.5287,49.5472,49.5009,49.5287,71805.0
2020-01-28 15:35:00,53.58,53.59,53.5,53.5,83006.0,49.5287,49.5379,49.4547,49.4547,83006.0
2020-01-28 15:40:00,53.5,53.52,53.48,53.51,82612.0,49.4547,49.4732,49.4362,49.464,82612.0
2020-01-28 15:45:00,53.51,53.56,53.49,53.55,89852.0,49.464,49.5102,49.4455,49.5009,89852.0
2020-01-28 15:50:00,53.55,53.56,53.47,53.5,197159.0,49.5009,49.5102,49.427,49.4547,197159.0
2020-01-28 15:55:00,53.49,53.55,53.45,53.47,397153.0,49.4455,49.5009,49.4085,49.427,397153.0
2020-01-29 09:30:00,53.78,53.94,53.68,53.75,134682.0,49.7135,49.8614,49.6211,49.6858,134682.0
2020-01-29 09:35:00,53.74,53.76,53.6,53.62,63325.0,49.6766,49.6951,49.5472,49.5656,63325.0
2020-01-29 09:40:00,53.62,53.72,53.6,53.68,42738.0,49.5656,49.6581,49.5472,49.6211,42738.0
2020-01-29 09:45:00,53.68,53.69,53.61,53.63,52070.0,49.6211,49.6303,49.5564,49.5749,52070.0
2020-01-29 09:50:00,53.63,53.67,53.53,53.53,35392.0,49.5749,49.6119,49.4824,49.4824,35392.0
2020-01-29 09:55:00,53.52,53.61,53.43,53.51,107136.0,49.4732,49.5564,49.39,49.464,107136.0
2020-01-29 10:00:00,53.51,53.51,53.41,53.42,62832.0,49.464,49.464,49.3715,49.3808,62832.0
2020-01-29 10:05:00,53.42,53.46,53.32,53.36,55452.0,49.3808,49.4177,49.2883,49.3253,55452.0
2020-01-29 10:10:00,53.36,53.39,53.3,53.34,96133.0,49.3253,49.353,49.2698,49.3068,96133.0
2020-01-29 10:15:00,53.34,53.39,53.28,53.32,112253.0,49.3068,49.353,49.2513,49.2883,112253.0
2020-01-29 10:20:00,53.32,53.43,53.31,53.38,72669.0,49.2883,49.39,49.2791,49.3438,72669.0
2020-01-29 10:25:00,53.38,53.42,53.36,53.41,46602.0,49.3438,49.3808,49.3253,49.3715,46602.0
2020-01-29 10:30:00,53.42,53.48,53.4,53.42,48712.0,49.3808,49.4362,49.3623,49.3808,48712.0
2020-01-29 10:35:00,53.43,53.48,53.36,53.46,42554.0,49.39,49.4362,49.3253,49.4177,42554.0
2020-01-29 10:40:00,53.46,53.51,53.43,53.5,61351.0,49.4177,49.464,49.39,49.4547,61351.0
2020-01-29 10:45:00,53.51,53.54,53.49,53.5,70379.0,49.464,49.4917,49.4455,49.4547,70379.0
2020-01-29 10:50:00,53.5,53.54,53.47,53.49,80838.0,49.4547,49.4917,49.427,49.4455,80838.0
2020-01-29 10:55:00,53.49,53.51,53.46,53.5,80114.0,49.4455,49.464,49.4177,49.4547,80114.0
2020-01-29 11:00:00,53.5,53.53,53.48,53.49,83920.0,49.4547,49.4824,49.4362,49.4455,83920.0
2020-01-29 11:05:00,53.5,53.5,53.43,53.44,51458.0,49.4547,49.4547,49.39,49.3993,51458.0
2020-01-29 11:10:00,53.43,53.47,53.4,53.47,59427.0,49.39,49.427,49.3623,49.427,59427.0
2020-01-29 11:15:00,53.47,53.49,53.42,53.47,102593.0,49.427,49.4455,49.3808,49.427,102593.0
2020-01-29 11:20:00,53.48,53.51,53.46,53.5,55651.0,49.4362,49.464,49.4177,49.4547,55651.0
2020-01-29 11:25:00,53.5,53.51,53.47,53.48,101646.0,49.4547,49.464,49.427,49.4362,101646.0
2020-01-29 11:30:00,53.48,53.5,53.46,53.46,36970.0,49.4362,49.4547,49.4177,49.4177,36970.0
2020-01-29 11:35:00,53.46,53.49,53.41,53.42,33993.0,49.4177,49.4455,49.3715,49.3808,33993.0
2020-01-29 11:40:00,53.42,53.44,53.4,53.43,30331.0,49.3808,49.3993,49.3623,49.39,30331.0
2020-01-29 11:45:00,53.43,53.5,53.42,53.48,45000.0,49.39,49.4547,49.3808,49.4362,45000.0
2020-01-29 11:50:00,53.48,53.49,53.45,53.46,28967.0,49.4362,49.4455,49.4085,49.4177,28967.0
2020-01-29 11:55:00,53.46,53.47,53.42,53.45,30416.0,49.4177,49.427,49.3808,49.4085,30416.0
2020-01-29 12:00:00,53.44,53.46,53.42,53.45,40676.0,49.3993,49.4177,49.3808,49.4085,40676.0
2020-01-29 12:05:00,53.45,53.49,53.44,53.48,37205.0,49.4085,49.4455,49.3993,49.4362,37205.0
2020-01-29 12:10:00,53.48,53.49,53.46,53.47,32557.0,49.4362,49.4455,49.4177,49.427,32557.0
2020-01-29 12:15:00,53.47,53.51,53.46,53.51,51265.0,49.427,49.464,49.4177,49.464,51265.0
2020-01-29 12:20:00,53.51,53.6,53.5,53.58,50591.0,49.464,49.5472,49.4547,49.5287,50591.0
2020-01-29 12:25:00,53.59,53.61,53.57,53.61,34652.0,49.5379,49.5564,49.5194,49.5564,34652.0
2020-01-29 12:30:00,53.6,53.61,53.56,53.57,24390.0,49.5472,49.5564,49.5102,49.5194,24390.0
2020-01-29 12:35:00,53.57,53.61,53.57,53.61,36471.0,49.5194,49.5564,49.5194,49.5564,36471.0
2020-01-29 12:40:00,53.6,53.64,53.59,53.59,37851.0,49.5472,49.5841,49.5379,49.5379,37851.0
2020-01-29 12:45:00,53.6,53.63,53.59,53.61,20278.0,49.5472,49.5749,49.5379,49.5564,20278.0
2020-01-29 12:50:00,53.61,53.62,53.56,53.57,30559.0,49.5564,49.5656,49.5102,49.5194,30559.0
2020-01-29 12:55:00,53.56,53.59,53.54,53.55,32991.0,49.5102,49.5379,49.4917,49.5009,32991.0
2020-01-29 13:00:00,53.55,53.58,53.54,53.58,14745.0,49.5009,49.5287,49.4917,49.5287,14745.0
2020-01-29 13:05:00,53.58,53.58,53.55,53.55,29122.0,49.5287,49.5287,49.5009,49.5009,29122.0
2020-01-29 13:10:00,53.56,53.59,53.55,53.59,28450.0,49.5102,49.5379,49.5009,49.5379,28450.0
2020-01-29 13:15:00,53.59,53.63,53.58,53.63,20777.0,49.5379,49.5749,49.5287,49.5749,20777.0
2020-01-29 13:20:00,53.62,53.63,53.59,53.59,27427.0,49.5656,49.5749,49.5379,49.5379,27427.0
2020-01-29 13:25:00,53.6,53.65,53.59,53.65,29344.0,49.5472,49.5934,49.5379,49.5934,29344.0
2020-01-29 13:30:00,53.65,53.66,53.63,53.65,26861.0,49.5934,49.6026,49.5749,49.5934,26861.0
2020-01-29 13:35:00,53.65,53.67,53.64,53.66,32132.0,49.5934,49.6119,49.5841,49.6026,32132.0
2020-01-29 13:40:00,53.65,53.66,53.64,53.66,23054.0,49.5934,49.6026,49.5841,49.6026,23054.0
2020-01-29 13:45:00,53.66,53.66,53.59,53.63,35685.0,49.6026,49.6026,49.5379,49.5749,35685.0
2020-01-29 13:50:00,53.62,53.63,53.56,53.58,31009.0,49.5656,49.5749,49.5102,49.5287,31009.0
2020-01-29 13:55:00,53.58,53.59,53.52,53.54,36937.0,49.5287,49.5379,49.4732,49.4917,36937.0
2020-01-29 14:00:00,53.52,53.61,53.52,53.6,95925.0,49.4732,49.5564,49.4732,49.5472,95925.0
2020-01-29 14:05:00,53.6,53.61,53.56,53.57,36141.0,49.5472,49.5564,49.5102,49.5194,36141.0
2020-01-29 14:10:00,53.56,53.57,53.46,53.48,74548.0,49.5102,49.5194,49.4177,49.4362,74548.0
2020-01-29 14:15:00,53.48,53.51,53.46,53.48,58055.0,49.4362,49.464,49.4177,49.4362,58055.0
2020-01-29 14:20:00,53.49,53.52,53.45,53.45,58228.0,49.4455,49.4732,49.4085,49.4085,58228.0
2020-01-29 14:25:00,53.45,53.48,53.44,53.48,62491.0,49.4085,49.4362,49.3993,49.4362,62491.0
2020-01-29 14:30:00,53.48,53.51,53.46,53.48,54134.0,49.4362,49.464,49.4177,49.4362,54134.0
2020-01-29 14:35:00,53.48,53.5,53.43,53.5,53086.0,49.4362,49.4547,49.39,49.4547,53086.0
2020-01-29 14:40:00,53.49,53.51,53.46,53.5,53351.0,49.4455,49.464,49.4177,49.4547,53351.0
2020-01-29 14:45:00,53.51,53.51,53.45,53.48,49646.0,49.464,49.464,49.4085,49.4362,49646.0
2020-01-29 14:50:00,53.48,53.49,53.43,53.44,46976.0,49.4362,49.4455,49.39,49.3993,46976.0
2020-01-29 14:55:00,53.44,53.45,53.41,53.41,47318.0,49.3993,49.4085,49.3715,49.3715,47318.0
2020-01-29 15:00:00,53.41,53.44,53.34,53.36,83101.0,49.3715,49.3993,49.3068,49.3253,83101.0
2020-01-29 15:05:00,53.36,53.41,53.35,53.41,66284.0,49.3253,49.3715,49.3161,49.3715,66284.0
2020-01-29 15:10:00,53.41,53.41,53.29,53.29,71084.0,49.3715,49.3715,49.2606,49.2606,71084.0
2020-01-29 15:15:00,53.29,53.3,53.25,53.28,58787.0,49.2606,49.2698,49.2236,49.2513,58787.0
2020-01-29 15:20:00,53.28,53.29,53.18,53.23,76017.0,49.2513,49.2606,49.1589,49.2051,76017.0
2020-01-29 15:25:00,53.23,53.32,53.23,53.32,81005.0,49.2051,49.2883,49.2051,49.2883,81005.0
2020-01-29 15:30:00,53.31,53.32,53.25,53.27,86638.0,49.2791,49.2883,49.2236,49.2421,86638.0
2020-01-29 15:35:00,53.27,53.28,53.23,53.23,87404.0,49.2421,49.2513,49.2051,49.2051,87404.0
2020-01-29 15:40:00,53.23,53.23,53.19,53.2,129157.0,49.2051,49.2051,49.1682,49.1774,129157.0
2020-01-29 15:45:00,53.21,53.23,53.18,53.21,150886.0,49.1866,49.2051,49.1589,49.1866,150886.0
2020-01-29 15:50:00,53.22,53.25,53.19,53.23,168963.0,49.1959,49.2236,49.1682,49.2051,168963.0
2020-01-29 15:55:00,53.23,53.27,53.18,53.2,452074.0,49.2051,49.2421,49.1589,49.1774,452074.0
2020-01-30 09:30:00,52.82,52.99,52.82,52.95,197325.0,48.8261,48.9833,48.8261,48.9463,197325.0
2020-01-30 09:35:00,52.94,53.08,52.85,52.89,140983.0,48.9371,49.0665,48.8539,48.8908,140983.0
2020-01-30 09:40:00,52.9,52.94,52.76,52.83,86890.0,48.9001,48.9371,48.7707,48.8354,86890.0
2020-01-30 09:45:00,52.82,52.87,52.75,52.8,88176.0,48.8261,48.8723,48.7614,48.8076,88176.0
2020-01-30 09:50:00,52.8,52.83,52.75,52.79,70739.0,48.8076,48.8354,48.7614,48.7984,70739.0
2020-01-30 09:55:00,52.79,52.8,52.71,52.75,62425.0,48.7984,48.8076,48.7244,48.7614,62425.0
2020-01-30 10:00:00,52.75,52.79,52.71,52.77,39675.0,48.7614,48.7984,48.7244,48.7799,39675.0
2020-01-30 10:05:00,52.77,52.83,52.75,52.8,82518.0,48.7799,48.8354,48.7614,48.8076,82518.0
2020-01-30 10:10:00,52.8,52.8,52.69,52.7,90990.0,48.8076,48.8076,48.706,48.7152,90990.0
2020-01-30 10:15:00,52.71,52.73,52.57,52.59,89575.0,48.7244,48.7429,48.595,48.6135,89575.0
2020-01-30 10:20:00,52.6,52.68,52.59,52.63,68466.0,48.6228,48.6967,48.6135,48.6505,68466.0
2020-01-30 10:25:00,52.63,52.67,52.61,52.66,54431.0,48.6505,48.6875,48.632,48.6782,54431.0
2020-01-30 10:30:00,52.66,52.67,52.54,52.54,60820.0,48.6782,48.6875,48.5673,48.5673,60820.0
2020-01-30 10:35:00,52.54,52.54,52.45,52.45,89373.0,48.5673,48.5673,48.4841,48.4841,89373.0
2020-01-30 10:40:00,52.44,52.5,52.42,52.47,93298.0,48.4749,48.5303,48.4564,48.5026,93298.0
2020-01-30 10:45:00,52.46,52.53,52.43,52.52,87245.0,48.4934,48.5581,48.4656,48.5488,87245.0
2020-01-30 10:50:00,52.53,52.54,52.43,52.43,64854.0,48.5581,48.5673,48.4656,48.4656,64854.0
2020-01-30 10:55:00,52.44,52.53,52.42,52.45,54033.0,48.4749,48.5581,48.4564,48.4841,54033.0
2020-01-30 11:00:00,52.46,52.52,52.44,52.49,61429.0,48.4934,48.5488,48.4749,48.5211,61429.0
2020-01-30 11:05:00,52.49,52.53,52.44,52.44,60428.0,48.5211,48.5581,48.4749,48.4749,60428.0
2020-01-30 11:10:00,52.45,52.56,52.44,52.56,38713.0,48.4841,48.5858,48.4749,48.5858,38713.0
2020-01-30 11:15:00,52.56,52.59,52.53,52.57,53282.0,48.5858,48.6135,48.5581,48.595,53282.0
2020-01-30 11:20:00,52.57,52.61,52.51,52.61,38305.0,48.595,48.632,48.5396,48.632,38305.0
2020-01-30 11:25:00,52.62,52.65,52.58,52.6,60613.0,48.6413,48.669,48.6043,48.6228,60613.0
2020-01-30 11:30:00,52.61,52.63,52.54,52.55,68081.0,48.632,48.6505,48.5673,48.5765,68081.0
2020-01-30 11:35:00,52.55,52.65,52.55,52.61,48219.0,48.5765,48.669,48.5765,48.632,48219.0
2020-01-30 11:40:00,52.6,52.65,52.57,52.58,47790.0,48.6228,48.669,48.595,48.6043,47790.0
2020-01-30 11:45:00,52.58,52.68,52.57,52.65,51086.0,48.6043,48.6967,48.595,48.669,51086.0
2020-01-30 11:50:00,52.65,52.69,52.63,52.69,27036.0,48.669,48.706,48.6505,48.706,27036.0
2020-01-30 11:55:00,52.68,52.68,52.58,52.59,42872.0,48.6967,48.6967,48.6043,48.6135,42872.0
2020-01-30 12:00:00,52.59,52.61,52.57,52.58,28327.0,48.6135,48.632,48.595,48.6043,28327.0
2020-01-30 12:05:00,52.58,52.58,52.54,52.55,35660.0,48.6043,48.6043,48.5673,48.5765,35660.0
2020-01-30 12:10:00,52.55,52.58,52.53,52.54,32800.0,48.5765,48.6043,48.5581,48.5673,32800.0
2020-01-30 12:15:00,52.55,52.57,52.52,52.57,35664.0,48.5765,48.595,48.5488,48.595,35664.0
2020-01-30 12:20:00,52.57,52.57,52.51,52.51,43924.0,48.595,48.595,48.5396,48.5396,43924.0
2020-01-30 12:25:00,52.51,52.53,52.43,52.43,48197.0,48.5396,48.5581,48.4656,48.4656,48197.0
2020-01-30 12:30:00,52.43,52.43,52.38,52.42,45724.0,48.4656,48.4656,48.4194,48.4564,45724.0
2020-01-30 12:35:00,52.41,52.44,52.3,52.33,84573.0,48.4471,48.4749,48.3454,48.3732,84573.0
2020-01-30 12:40:00,52.32,52.35,52.29,52.33,33570.0,48.3639,48.3917,48.3362,48.3732,33570.0
2020-01-30 12:45:00,52.33,52.33,52.28,52.31,43338.0,48.3732,48.3732,48.327,48.3547,43338.0
2020-01-30 12:50:00,52.3,52.37,52.28,52.3,44088.0,48.3454,48.4102,48.327,48.3454,44088.0
2020-01-30 12:55:00,52.31,52.35,52.29,52.35,28751.0,48.3547,48.3917,48.3362,48.3917,28751.0
2020-01-30 13:00:00,52.35,52.39,52.35,52.37,58412.0,48.3917,48.4286,48.3917,48.4102,58412.0
2020-01-30 13:05:00,52.37,52.39,52.34,52.35,34000.0,48.4102,48.4286,48.3824,48.3917,34000.0
2020-01-30 13:10:00,52.35,52.41,52.35,52.36,31859.0,48.3917,48.4471,48.3917,48.4009,31859.0
2020-01-30 13:15:00,52.37,52.42,52.33,52.33,28797.0,48.4102,48.4564,48.3732,48.3732,28797.0
2020-01-30 13:20:00,52.33,52.36,52.3,52.35,34247.0,48.3732,48.4009,48.3454,48.3917,34247.0
2020-01-30 13:25:00,52.35,52.42,52.34,52.41,40673.0,48.3917,48.4564,48.3824,48.4471,40673.0
2020-01-30 13:30:00,52.41,52.45,52.37,52.41,47579.0,48.4471,48.4841,48.4102,48.4471,47579.0
2020-01-30 13:35:00,52.4,52.4,52.36,52.37,24207.0,48.4379,48.4379,48.4009,48.4102,24207.0
2020-01-30 13:40:00,52.36,52.4,52.36,52.39,21438.0,48.4009,48.4379,48.4009,48.4286,21438.0
2020-01-30 13:45:00,52.39,52.42,52.37,52.38,43751.0,48.4286,48.4564,48.4102,48.4194,43751.0
2020-01-30 13:50:00,52.37,52.4,52.35,52.4,28074.0,48.4102,48.4379,48.3917,48.4379,28074.0
2020-01-30 13:55:00,52.41,52.43,52.38,52.41,31105.0,48.4471,48.4656,48.4194,48.4471,31105.0
2020-01-30 14:00:00,52.41,52.48,52.41,52.46,44721.0,48.4471,48.5118,48.4471,48.4934,44721.0
2020-01-30 14:05:00,52.46,52.53,52.46,52.52,56091.0,48.4934,48.5581,48.4934,48.5488,56091.0
2020-01-30 14:10:00,52.53,52.59,52.52,52.59,73697.0,48.5581,48.6135,48.5488,48.6135,73697.0
2020-01-30 14:15:00,52.59,52.64,52.55,52.63,70215.0,48.6135,48.6597,48.5765,48.6505,70215.0
2020-01-30 14:20:00,52.63,52.65,52.6,52.6,24889.0,48.6505,48.669,48.6228,48.6228,24889.0
2020-01-30 14:25:00,52.61,52.68,52.6,52.66,59416.0,48.632,48.6967,48.6228,48.6782,59416.0
2020-01-30 14:30:00,52.66,52.7,52.65,52.69,64950.0,48.6782,48.7152,48.669,48.706,64950.0
2020-01-30 14:35:00,52.7,52.72,52.66,52.71,73511.0,48.7152,48.7337,48.6782,48.7244,73511.0
2020-01-30 14:40:00,52.72,52.98,52.71,52.81,261988.0,48.7337,48.974,48.7244,48.8169,261988.0
2020-01-30 14:45:00,52.82,52.94,52.71,52.9,157432.0,48.8261,48.9371,48.7244,48.9001,157432.0
2020-01-30 14:50:00,52.91,52.93,52.77,52.84,64308.0,48.9093,48.9278,48.7799,48.8446,64308.0
2020-01-30 14:55:00,52.83,52.99,52.83,52.97,78080.0,48.8354,48.9833,48.8354,48.9648,78080.0
2020-01-30 15:00:00,52.97,53.08,52.95,53.07,162690.0,48.9648,49.0665,48.9463,49.0572,162690.0
2020-01-30 15:05:00,53.07,53.08,52.93,52.94,108481.0,49.0572,49.0665,48.9278,48.9371,108481.0
2020-01-30 15:10:00,52.94,52.99,52.94,52.97,69199.0,48.9371,48.9833,48.9371,48.9648,69199.0
2020-01-30 15:15:00,52.97,53.05,52.95,53.02,87525.0,48.9648,49.0387,48.9463,49.011,87525.0
2020-01-30 15:20:00,53.02,53.08,53.01,53.08,66967.0,49.011,49.0665,49.0018,49.0665,66967.0
2020-01-30 15:25:00,53.08,53.11,53.04,53.08,93831.0,49.0665,49.0942,49.0295,49.0665,93831.0
2020-01-30 15:30:00,53.08,53.13,53.07,53.12,122490.0,49.0665,49.1127,49.0572,49.1034,122490.0
2020-01-30 15:35:00,53.13,53.14,53.09,53.12,115407.0,49.1127,49.1219,49.0757,49.1034,115407.0
2020-01-30 15:40:00,53.12,53.2,53.11,53.15,142906.0,49.1034,49.1774,49.0942,49.1312,142906.0
2020-01-30 15:45:00,53.15,53.26,53.14,53.24,134508.0,49.1312,49.2329,49.1219,49.2144,134508.0
2020-01-30 15:50:00,53.24,53.26,53.2,53.22,199229.0,49.2144,49.2329,49.1774,49.1959,199229.0
2020-01-30 15:55:00,53.21,53.33,53.2,53.29,357735.0,49.1866,49.2976,49.1774,49.2606,357735.0
2020-01-31 09:30:00,53.34,53.49,53.27,53.34,177425.0,49.3068,49.4455,49.2421,49.3068,177425.0
2020-01-31 09:35:00,53.33,53.38,53.12,53.24,132560.0,49.2976,49.3438,49.1034,49.2144,132560.0
2020-01-31 09:40:00,53.24,53.25,53.05,53.05,106208.0,49.2144,49.2236,49.0387,49.0387,106208.0
2020-01-31 09:45:00,53.05,53.14,53.01,53.06,149971.0,49.0387,49.1219,49.0018,49.048,149971.0
2020-01-31 09:50:00,53.07,53.11,52.97,53.08,97353.0,49.0572,49.0942,48.9648,49.0665,97353.0
2020-01-31 09:55:00,53.09,53.22,53.07,53.21,106710.0,49.0757,49.1959,49.0572,49.1866,106710.0
2020-01-31 10:00:00,53.21,53.21,53.05,53.08,90960.0,49.1866,49.1866,49.0387,49.0665,90960.0
2020-01-31 10:05:00,53.09,53.09,53.0,53.03,77139.0,49.0757,49.0757,48.9925,49.0203,77139.0
2020-01-31 10:10:00,53.02,53.11,52.98,53.05,86584.0,49.011,49.0942,48.974,49.0387,86584.0
2020-01-31 10:15:00,53.05,53.05,52.95,52.99,97228.0,49.0387,49.0387,48.9463,48.9833,97228.0
2020-01-31 10:20:00,52.99,53.06,52.97,53.04,91512.0,48.9833,49.048,48.9648,49.0295,91512.0
2020-01-31 10:25:00,53.04,53.09,53.01,53.04,119693.0,49.0295,49.0757,49.0018,49.0295,119693.0
2020-01-31 10:30:00,53.03,53.05,52.98,53.03,121232.0,49.0203,49.0387,48.974,49.0203,121232.0
2020-01-31 10:35:00,53.02,53.03,52.9,52.91,59118.0,49.011,49.0203,48.9001,48.9093,59118.0
2020-01-31 10:40:00,52.91,52.95,52.83,52.83,73375.0,48.9093,48.9463,48.8354,48.8354,73375.0
2020-01-31 10:45:00,52.83,52.91,52.83,52.86,56375.0,48.8354,48.9093,48.8354,48.8631,56375.0
2020-01-31 10:50:00,52.87,52.88,52.8,52.88,117427.0,48.8723,48.8816,48.8076,48.8816,117427.0
2020-01-31 10:55:00,52.88,52.92,52.82,52.83,118608.0,48.8816,48.9186,48.8261,48.8354,118608.0
2020-01-31 11:00:00,52.83,52.94,52.82,52.9,54459.0,48.8354,48.9371,48.8261,48.9001,54459.0
2020-01-31 11:05:00,52.91,52.91,52.8,52.8,64510.0,48.9093,48.9093,48.8076,48.8076,64510.0
2020-01-31 11:10:00,52.8,52.87,52.8,52.83,119353.0,48.8076,48.8723,48.8076,48.8354,119353.0
2020-01-31 11:15:00,52.82,52.9,52.73,52.88,125458.0,48.8261,48.9001,48.7429,48.8816,125458.0
2020-01-31 11:20:00,52.87,52.92,52.8,52.83,92323.0,48.8723,48.9186,48.8076,48.8354,92323.0
2020-01-31 11:25:00,52.83,52.85,52.73,52.74,87297.0,48.8354,48.8539,48.7429,48.7522,87297.0
2020-01-31 11:30:00,52.75,52.8,52.72,52.77,52354.0,48.7614,48.8076,48.7337,48.7799,52354.0
2020-01-31 11:35:00,52.78,52.8,52.6,52.68,61820.0,48.7892,48.8076,48.6228,48.6967,61820.0
2020-01-31 11:40:00,52.68,52.78,52.67,52.77,57061.0,48.6967,48.7892,48.6875,48.7799,57061.0
2020-01-31 11:45:00,52.77,52.87,52.76,52.8,53850.0,48.7799,48.8723,48.7707,48.8076,53850.0
2020-01-31 11:50:00,52.8,52.83,52.77,52.83,50509.0,48.8076,48.8354,48.7799,48.8354,50509.0
2020-01-31 11:55:00,52.84,52.87,52.81,52.86,31438.0,48.8446,48.8723,48.8169,48.8631,31438.0
2020-01-31 12:00:00,52.86,52.87,52.82,52.83,53390.0,48.8631,48.8723,48.8261,48.8354,53390.0
2020-01-31 12:05:00,52.83,52.83,52.77,52.78,38291.0,48.8354,48.8354,48.7799,48.7892,38291.0
2020-01-31 12:10:00,52.78,52.81,52.74,52.76,32567.0,48.7892,48.8169,48.7522,48.7707,32567.0
2020-01-31 12:15:00,52.76,52.81,52.71,52.78,55686.0,48.7707,48.8169,48.7244,48.7892,55686.0
2020-01-31 12:20:00,52.79,52.82,52.76,52.79,25576.0,48.7984,48.8261,48.7707,48.7984,25576.0
2020-01-31 12:25:00,52.79,52.84,52.75,52.81,38326.0,48.7984,48.8446,48.7614,48.8169,38326.0
2020-01-31 12:30:00,52.8,52.81,52.67,52.67,44591.0,48.8076,48.8169,48.6875,48.6875,44591.0
2020-01-31 12:35:00,52.67,52.67,52.56,52.6,75498.0,48.6875,48.6875,48.5858,48.6228,75498.0
2020-01-31 12:40:00,52.59,52.75,52.55,52.75,69752.0,48.6135,48.7614,48.5765,48.7614,69752.0
2020-01-31 12:45:00,52.75,52.75,52.62,52.62,37962.0,48.7614,48.7614,48.6413,48.6413,37962.0
2020-01-31 12:50:00,52.62,52.66,52.54,52.62,61192.0,48.6413,48.6782,48.5673,48.6413,61192.0
2020-01-31 12:55:00,52.62,52.71,52.62,52.69,41356.0,48.6413,48.7244,48.6413,48.706,41356.0
2020-01-31 13:00:00,52.69,52.76,52.67,52.69,45282.0,48.706,48.7707,48.6875,48.706,45282.0
2020-01-31 13:05:00,52.68,52.71,52.61,52.61,33732.0,48.6967,48.7244,48.632,48.632,33732.0
2020-01-31 13:10:00,52.61,52.62,52.56,52.57,41488.0,48.632,48.6413,48.5858,48.595,41488.0
2020-01-31 13:15:00,52.56,52.62,52.54,52.58,53334.0,48.5858,48.6413,48.5673,48.6043,53334.0
2020-01-31 13:20:00,52.58,52.63,52.55,52.62,51175.0,48.6043,48.6505,48.5765,48.6413,51175.0
2020-01-31 13:25:00,52.62,52.64,52.56,52.59,34031.0,48.6413,48.6597,48.5858,48.6135,34031.0
2020-01-31 13:30:00,52.59,52.59,52.5,52.55,62198.0,48.6135,48.6135,48.5303,48.5765,62198.0
2020-01-31 13:35:00,52.55,52.57,52.5,52.52,47595.0,48.5765,48.595,48.5303,48.5488,47595.0
2020-01-31 13:40:00,52.52,52.56,52.5,52.51,51295.0,48.5488,48.5858,48.5303,48.5396,51295.0
2020-01-31 13:45:00,52.51,52.55,52.48,52.54,73204.0,48.5396,48.5765,48.5118,48.5673,73204.0
2020-01-31 13:50:00,52.54,52.56,52.49,52.54,52196.0,48.5673,48.5858,48.5211,48.5673,52196.0
2020-01-31 13:55:00,52.54,52.62,52.54,52.59,47965.0,48.5673,48.6413,48.5673,48.6135,47965.0
2020-01-31 14:00:00,52.6,52.68,52.59,52.66,48462.0,48.6228,48.6967,48.6135,48.6782,48462.0
2020-01-31 14:05:00,52.66,52.67,52.6,52.61,50521.0,48.6782,48.6875,48.6228,48.632,50521.0
2020-01-31 14:10:00,52.61,52.65,52.59,52.6,32771.0,48.632,48.669,48.6135,48.6228,32771.0
2020-01-31 14:15:00,52.6,52.64,52.58,52.63,39067.0,48.6228,48.6597,48.6043,48.6505,39067.0
2020-01-31 14:20:00,52.63,52.63,52.5,52.51,124240.0,48.6505,48.6505,48.5303,48.5396,124240.0
2020-01-31 14:25:00,52.51,52.54,52.5,52.53,42425.0,48.5396,48.5673,48.5303,48.5581,42425.0
2020-01-31 14:30:00,52.53,52.69,52.51,52.66,54389.0,48.5581,48.706,48.5396,48.6782,54389.0
2020-01-31 14:35:00,52.66,52.7,52.63,52.65,57414.0,48.6782,48.7152,48.6505,48.669,57414.0
2020-01-31 14:40:00,52.65,52.67,52.56,52.58,42111.0,48.669,48.6875,48.5858,48.6043,42111.0
2020-01-31 14:45:00,52.58,52.58,52.52,52.52,42528.0,48.6043,48.6043,48.5488,48.5488,42528.0
2020-01-31 14:50:00,52.52,52.56,52.49,52.51,47389.0,48.5488,48.5858,48.5211,48.5396,47389.0
2020-01-31 14:55:00,52.51,52.57,52.5,52.5,59193.0,48.5396,48.595,48.5303,48.5303,59193.0
2020-01-31 15:00:00,52.5,52.54,52.47,52.49,58510.0,48.5303,48.5673,48.5026,48.5211,58510.0
2020-01-31 15:05:00,52.49,52.5,52.42,52.44,82885.0,48.5211,48.5303,48.4564,48.4749,82885.0
2020-01-31 15:10:00,52.44,52.47,52.38,52.39,63109.0,48.4749,48.5026,48.4194,48.4286,63109.0
2020-01-31 15:15:00,52.4,52.46,52.36,52.41,71693.0,48.4379,48.4934,48.4009,48.4471,71693.0
2020-01-31 15:20:00,52.41,52.48,52.39,52.46,73407.0,48.4471,48.5118,48.4286,48.4934,73407.0
2020-01-31 15:25:00,52.47,52.47,52.36,52.38,107519.0,48.5026,48.5026,48.4009,48.4194,107519.0
2020-01-31 15:30:00,52.37,52.42,52.32,52.37,99265.0,48.4102,48.4564,48.3639,48.4102,99265.0
2020-01-31 15:35:00,52.36,52.37,52.33,52.33,97047.0,48.4009,48.4102,48.3732,48.3732,97047.0
2020-01-31 15:40:00,52.34,52.49,52.28,52.45,223872.0,48.3824,48.5211,48.327,48.4841,223872.0
2020-01-31 15:45:00,52.45,52.49,52.38,52.4,187866.0,48.4841,48.5211,48.4194,48.4379,187866.0
2020-01-31 15:50:00,52.4,52.49,52.37,52.45,269765.0,48.4379,48.5211,48.4102,48.4841,269765.0
2020-01-31 15:55:00,52.45,52.51,52.41,52.42,475072.0,48.4841,48.5396,48.4471,48.4564,475072.0
2020-02-03 09:30:00,52.73,52.91,52.69,52.73,251861.0,48.7429,48.9093,48.706,48.7429,251861.0
2020-02-03 09:35:00,52.74,53.0,52.74,52.95,123619.0,48.7522,48.9925,48.7522,48.9463,123619.0
2020-02-03 09:40:00,52.93,53.03,52.91,52.96,85424.0,48.9278,49.0203,48.9093,48.9555,85424.0
2020-02-03 09:45:00,52.96,53.11,52.95,53.1,63861.0,48.9555,49.0942,48.9463,49.085,63861.0
2020-02-03 09:50:00,53.1,53.22,53.1,53.2,112153.0,49.085,49.1959,49.085,49.1774,112153.0
2020-02-03 09:55:00,53.21,53.22,53.12,53.22,64195.0,49.1866,49.1959,49.1034,49.1959,64195.0
2020-02-03 10:00:00,53.24,53.39,53.24,53.38,140180.0,49.2144,49.353,49.2144,49.3438,140180.0
2020-02-03 10:05:00,53.38,53.38,53.24,53.26,161891.0,49.3438,49.3438,49.2144,49.2329,161891.0
2020-02-03 10:10:00,53.27,53.36,53.27,53.35,59078.0,49.2421,49.3253,49.2421,49.3161,59078.0
2020-02-03 10:15:00,53.34,53.4,53.33,53.38,93201.0,49.3068,49.3623,49.2976,49.3438,93201.0
2020-02-03 10:20:00,53.38,53.39,53.28,53.35,66997.0,49.3438,49.353,49.2513,49.3161,66997.0
2020-02-03 10:25:00,53.35,53.4,53.32,53.38,67217.0,49.3161,49.3623,49.2883,49.3438,67217.0
2020-02-03 10:30:00,53.4,53.41,53.32,53.32,62872.0,49.3623,49.3715,49.2883,49.2883,62872.0
2020-02-03 10:35:00,53.32,53.36,53.31,53.31,67866.0,49.2883,49.3253,49.2791,49.2791,67866.0
2020-02-03 10:40:00,53.32,53.34,53.28,53.3,71373.0,49.2883,49.3068,49.2513,49.2698,71373.0
2020-02-03 10:45:00,53.31,53.32,53.2,53.2,34542.0,49.2791,49.2883,49.1774,49.1774,34542.0
2020-02-03 10:50:00,53.2,53.23,53.18,53.22,83159.0,49.1774,49.2051,49.1589,49.1959,83159.0
2020-02-03 10:55:00,53.22,53.26,53.21,53.23,68462.0,49.1959,49.2329,49.1866,49.2051,68462.0
2020-02-03 11:00:00,53.23,53.3,53.22,53.28,75068.0,49.2051,49.2698,49.1959,49.2513,75068.0
2020-02-03 11:05:00,53.28,53.32,53.22,53.29,75898.0,49.2513,49.2883,49.1959,49.2606,75898.0
2020-02-03 11:10:00,53.29,53.3,53.16,53.19,82586.0,49.2606,49.2698,49.1404,49.1682,82586.0
2020-02-03 11:15:00,53.18,53.19,53.1,53.14,53811.0,49.1589,49.1682,49.085,49.1219,53811.0
2020-02-03 11:20:00,53.15,53.19,53.1,53.13,70433.0,49.1312,49.1682,49.085,49.1127,70433.0
2020-02-03 11:25:00,53.13,53.13,53.04,53.04,83126.0,49.1127,49.1127,49.0295,49.0295,83126.0
2020-02-03 11:30:00,53.05,53.06,53.01,53.03,92313.0,49.0387,49.048,49.0018,49.0203,92313.0
2020-02-03 11:35:00,53.03,53.04,52.96,53.01,58333.0,49.0203,49.0295,48.9555,49.0018,58333.0
2020-02-03 11:40:00,53.0,53.04,52.91,52.97,61440.0,48.9925,49.0295,48.9093,48.9648,61440.0
2020-02-03 11:45:00,52.96,52.98,52.93,52.94,48224.0,48.9555,48.974,48.9278,48.9371,48224.0
2020-02-03 11:50:00,52.94,52.94,52.89,52.94,40811.0,48.9371,48.9371,48.8908,48.9371,40811.0
2020-02-03 11:55:00,52.94,53.0,52.92,53.0,52346.0,48.9371,48.9925,48.9186,48.9925,52346.0
2020-02-03 12:00:00,53.0,53.02,52.96,53.01,60792.0,48.9925,49.011,48.9555,49.0018,60792.0
2020-02-03 12:05:00,53.01,53.01,52.92,52.92,54196.0,49.0018,49.0018,48.9186,48.9186,54196.0
2020-02-03 12:10:00,52.92,52.98,52.91,52.98,30819.0,48.9186,48.974,48.9093,48.974,30819.0
2020-02-03 12:15:00,52.98,53.06,52.97,53.06,55830.0,48.974,49.048,48.9648,49.048,55830.0
2020-02-03 12:20:00,53.06,53.08,53.05,53.08,21857.0,49.048,49.0665,49.0387,49.0665,21857.0
2020-02-03 12:25:00,53.08,53.08,53.03,53.04,33356.0,49.0665,49.0665,49.0203,49.0295,33356.0
2020-02-03 12:30:00,53.03,53.04,52.96,52.99,94277.0,49.0203,49.0295,48.9555,48.9833,94277.0
2020-02-03 12:35:00,52.98,53.03,52.98,53.01,41444.0,48.974,49.0203,48.974,49.0018,41444.0
2020-02-03 12:40:00,53.01,53.07,53.0,53.05,53502.0,49.0018,49.0572,48.9925,49.0387,53502.0
2020-02-03 12:45:00,53.04,53.09,53.03,53.07,25798.0,49.0295,49.0757,49.0203,49.0572,25798.0
2020-02-03 12:50:00,53.07,53.09,53.06,53.08,29229.0,49.0572,49.0757,49.048,49.0665,29229.0
2020-02-03 12:55:00,53.08,53.09,53.07,53.08,30553.0,49.0665,49.0757,49.0572,49.0665,30553.0
2020-02-03 13:00:00,53.08,53.09,53.06,53.09,49502.0,49.0665,49.0757,49.048,49.0757,49502.0
2020-02-03 13:05:00,53.08,53.12,53.08,53.11,46127.0,49.0665,49.1034,49.0665,49.0942,46127.0
2020-02-03 13:10:00,53.11,53.11,53.0,53.04,48201.0,49.0942,49.0942,48.9925,49.0295,48201.0
2020-02-03 13:15:00,53.04,53.09,53.03,53.07,49878.0,49.0295,49.0757,49.0203,49.0572,49878.0
2020-02-03 13:20:00,53.07,53.1,53.03,53.09,118403.0,49.0572,49.085,49.0203,49.0757,118403.0
2020-02-03 13:25:00,53.09,53.12,53.06,53.07,41397.0,49.0757,49.1034,49.048,49.0572,41397.0
2020-02-03 13:30:00,53.07,53.1,53.05,53.1,89180.0,49.0572,49.085,49.0387,49.085,89180.0
2020-02-03 13:35:00,53.1,53.17,53.09,53.17,44309.0,49.085,49.1497,49.0757,49.1497,44309.0
2020-02-03 13:40:00,53.17,53.18,53.12,53.15,43784.0,49.1497,49.1589,49.1034,49.1312,43784.0
2020-02-03 13:45:00,53.15,53.21,53.14,53.21,60120.0,49.1312,49.1866,49.1219,49.1866,60120.0
2020-02-03 13:50:00,53.2,53.21,53.14,53.16,97694.0,49.1774,49.1866,49.1219,49.1404,97694.0
2020-02-03 13:55:00,53.15,53.18,53.13,53.16,27138.0,49.1312,49.1589,49.1127,49.1404,27138.0
2020-02-03 14:00:00,53.17,53.17,53.12,53.13,85573.0,49.1497,49.1497,49.1034,49.1127,85573.0
2020-02-03 14:05:00,53.13,53.13,53.08,53.09,101527.0,49.1127,49.1127,49.0665,49.0757,101527.0
2020-02-03 14:10:00,53.09,53.1,53.05,53.05,53909.0,49.0757,49.085,49.0387,49.0387,53909.0
2020-02-03 14:15:00,53.06,53.08,53.05,53.08,28566.0,49.048,49.0665,49.0387,49.0665,28566.0
2020-02-03 14:20:00,53.08,53.13,53.07,53.11,70124.0,49.0665,49.1127,49.0572,49.0942,70124.0
2020-02-03 14:25:00,53.12,53.13,53.05,53.08,92878.0,49.1034,49.1127,49.0387,49.0665,92878.0
2020-02-03 14:30:00,53.09,53.12,52.99,53.0,71657.0,49.0757,49.1034,48.9833,48.9925,71657.0
2020-02-03 14:35:00,53.01,53.16,52.98,53.13,213038.0,49.0018,49.1404,48.974,49.1127,213038.0
2020-02-03 14:40:00,53.14,53.2,53.11,53.2,47681.0,49.1219,49.1774,49.0942,49.1774,47681.0
2020-02-03 14:45:00,53.2,53.25,53.19,53.25,93476.0,49.1774,49.2236,49.1682,49.2236,93476.0
2020-02-03 14:50:00,53.25,53.25,53.21,53.23,160838.0,49.2236,49.2236,49.1866,49.2051,160838.0
2020-02-03 14:55:00,53.24,53.25,53.17,53.19,54894.0,49.2144,49.2236,49.1497,49.1682,54894.0
2020-02-03 15:00:00,53.19,53.26,53.18,53.26,60752.0,49.1682,49.2329,49.1589,49.2329,60752.0
2020-02-03 15:05:00,53.26,53.3,53.24,53.29,94039.0,49.2329,49.2698,49.2144,49.2606,94039.0
2020-02-03 15:10:00,53.3,53.3,53.21,53.23,121793.0,49.2698,49.2698,49.1866,49.2051,121793.0
2020-02-03 15:15:00,53.24,53.25,53.19,53.2,93139.0,49.2144,49.2236,49.1682,49.1774,93139.0
2020-02-03 15:20:00,53.21,53.27,53.19,53.26,91917.0,49.1866,49.2421,49.1682,49.2329,91917.0
2020-02-03 15:25:00,53.26,53.28,53.23,53.26,87445.0,49.2329,49.2513,49.2051,49.2329,87445.0
2020-02-03 15:30:00,53.26,53.26,53.23,53.25,142232.0,49.2329,49.2329,49.2051,49.2236,142232.0
2020-02-03 15:35:00,53.26,53.26,53.2,53.24,167166.0,49.2329,49.2329,49.1774,49.2144,167166.0
2020-02-03 15:40:00,53.25,53.25,53.2,53.2,133246.0,49.2236,49.2236,49.1774,49.1774,133246.0
2020-02-03 15:45:00,53.2,53.21,53.1,53.11,146576.0,49.1774,49.1866,49.085,49.0942,146576.0
2020-02-03 15:50:00,53.1,53.13,53.06,53.08,269780.0,49.085,49.1127,49.048,49.0665,269780.0
2020-02-03 15:55:00,53.08,53.14,53.07,53.08,425411.0,49.0665,49.1219,49.0572,49.0665,425411.0
2020-02-04 09:30:00,53.75,54.07,53.75,53.91,403500.0,49.6858,49.9816,49.6858,49.8337,403500.0
2020-02-04 09:35:00,53.9,53.97,53.82,53.96,100349.0,49.8245,49.8892,49.7505,49.8799,100349.0
2020-02-04 09:40:00,53.97,54.05,53.96,53.97,111338.0,49.8892,49.9631,49.8799,49.8892,111338.0
2020-02-04 09:45:00,53.97,54.04,53.96,54.03,153303.0,49.8892,49.9539,49.8799,49.9446,153303.0
2020-02-04 09:50:00,54.03,54.1,54.01,54.05,84409.0,49.9446,50.0093,49.9262,49.9631,84409.0
2020-02-04 09:55:00,54.05,54.09,54.01,54.07,100431.0,49.9631,50.0001,49.9262,49.9816,100431.0
2020-02-04 10:00:00,54.07,54.16,54.03,54.15,108720.0,49.9816,50.0648,49.9446,50.0556,108720.0
2020-02-04 10:05:00,54.15,54.18,54.1,54.14,94333.0,50.0556,50.0833,50.0093,50.0463,94333.0
2020-02-04 10:10:00,54.15,54.19,54.13,54.16,64685.0,50.0556,50.0925,50.0371,50.0648,64685.0
2020-02-04 10:15:00,54.15,54.17,54.11,54.13,86386.0,50.0556,50.0741,50.0186,50.0371,86386.0
2020-02-04 10:20:00,54.13,54.15,54.1,54.11,137511.0,50.0371,50.0556,50.0093,50.0186,137511.0
2020-02-04 10:25:00,54.1,54.13,54.08,54.13,121423.0,50.0093,50.0371,49.9909,50.0371,121423.0
2020-02-04 10:30:00,54.12,54.12,54.06,54.07,63485.0,50.0278,50.0278,49.9724,49.9816,63485.0
2020-02-04 10:35:00,54.06,54.12,54.06,54.11,55551.0,49.9724,50.0278,49.9724,50.0186,55551.0
2020-02-04 10:40:00,54.11,54.19,54.1,54.19,143685.0,50.0186,50.0925,50.0093,50.0925,143685.0
2020-02-04 10:45:00,54.19,54.24,54.16,54.23,81887.0,50.0925,50.1388,50.0648,50.1295,81887.0
2020-02-04 10:50:00,54.22,54.27,54.22,54.24,42648.0,50.1203,50.1665,50.1203,50.1388,42648.0
2020-02-04 10:55:00,54.25,54.25,54.2,54.21,68168.0,50.148,50.148,50.1018,50.111,68168.0
2020-02-04 11:00:00,54.21,54.3,54.2,54.26,143342.0,50.111,50.1942,50.1018,50.1572,143342.0
2020-02-04 11:05:00,54.27,54.31,54.25,54.27,69620.0,50.1665,50.2035,50.148,50.1665,69620.0
2020-02-04 11:10:00,54.26,54.29,54.21,54.22,68472.0,50.1572,50.185,50.111,50.1203,68472.0
2020-02-04 11:15:00,54.22,54.28,54.21,54.27,73790.0,50.1203,50.1757,50.111,50.1665,73790.0
2020-02-04 11:20:00,54.27,54.4,54.26,54.4,108775.0,50.1665,50.2867,50.1572,50.2867,108775.0
2020-02-04 11:25:00,54.39,54.47,54.37,54.44,131778.0,50.2774,50.3514,50.2589,50.3236,131778.0
2020-02-04 11:30:00,54.45,54.54,54.44,54.52,84770.0,50.3329,50.4161,50.3236,50.3976,84770.0
2020-02-04 11:35:00,54.52,54.56,54.49,54.53,94327.0,50.3976,50.4346,50.3699,50.4068,94327.0
2020-02-04 11:40:00,54.53,54.53,54.48,54.49,75075.0,50.4068,50.4068,50.3606,50.3699,75075.0
2020-02-04 11:45:00,54.5,54.53,54.46,54.48,63235.0,50.3791,50.4068,50.3421,50.3606,63235.0
2020-02-04 11:50:00,54.49,54.49,54.43,54.45,67107.0,50.3699,50.3699,50.3144,50.3329,67107.0
2020-02-04 11:55:00,54.45,54.47,54.43,54.46,40940.0,50.3329,50.3514,50.3144,50.3421,40940.0
2020-02-04 12:00:00,54.47,54.5,54.46,54.5,27365.0,50.3514,50.3791,50.3421,50.3791,27365.0
2020-02-04 12:05:00,54.49,54.52,54.48,54.52,63126.0,50.3699,50.3976,50.3606,50.3976,63126.0
2020-02-04 12:10:00,54.52,54.55,54.51,54.52,50346.0,50.3976,50.4253,50.3883,50.3976,50346.0
2020-02-04 12:15:00,54.52,54.53,54.45,54.51,126934.0,50.3976,50.4068,50.3329,50.3883,126934.0
2020-02-04 12:20:00,54.51,54.55,54.5,54.55,23735.0,50.3883,50.4253,50.3791,50.4253,23735.0
2020-02-04 12:25:00,54.55,54.56,54.5,54.53,90587.0,50.4253,50.4346,50.3791,50.4068,90587.0
2020-02-04 12:30:00,54.53,54.54,54.47,54.49,44595.0,50.4068,50.4161,50.3514,50.3699,44595.0
2020-02-04 12:35:00,54.49,54.5,54.46,54.5,36501.0,50.3699,50.3791,50.3421,50.3791,36501.0
2020-02-04 12:40:00,54.5,54.52,54.41,54.47,110118.0,50.3791,50.3976,50.2959,50.3514,110118.0
2020-02-04 12:45:00,54.47,54.48,54.44,54.47,38620.0,50.3514,50.3606,50.3236,50.3514,38620.0
2020-02-04 12:50:00,54.47,54.48,54.43,54.45,32533.0,50.3514,50.3606,50.3144,50.3329,32533.0
2020-02-04 12:55:00,54.44,54.49,54.41,54.45,60085.0,50.3236,50.3699,50.2959,50.3329,60085.0
2020-02-04 13:00:00,54.46,54.48,54.44,54.45,49150.0,50.3421,50.3606,50.3236,50.3329,49150.0
2020-02-04 13:05:00,54.44,54.46,54.43,54.44,56605.0,50.3236,50.3421,50.3144,50.3236,56605.0
2020-02-04 13:10:00,54.43,54.44,54.4,54.4,34031.0,50.3144,50.3236,50.2867,50.2867,34031.0
2020-02-04 13:15:00,54.41,54.41,54.39,54.39,79553.0,50.2959,50.2959,50.2774,50.2774,79553.0
2020-02-04 13:20:00,54.4,54.4,54.37,54.39,36631.0,50.2867,50.2867,50.2589,50.2774,36631.0
2020-02-04 13:25:00,54.39,54.41,54.37,54.41,36783.0,50.2774,50.2959,50.2589,50.2959,36783.0
2020-02-04 13:30:00,54.41,54.43,54.4,54.43,38425.0,50.2959,50.3144,50.2867,50.3144,38425.0
2020-02-04 13:35:00,54.43,54.43,54.41,54.42,20119.0,50.3144,50.3144,50.2959,50.3051,20119.0
2020-02-04 13:40:00,54.41,54.44,54.41,54.44,40419.0,50.2959,50.3236,50.2959,50.3236,40419.0
2020-02-04 13:45:00,54.44,54.45,54.43,54.44,18093.0,50.3236,50.3329,50.3144,50.3236,18093.0
2020-02-04 13:50:00,54.44,54.45,54.41,54.44,71779.0,50.3236,50.3329,50.2959,50.3236,71779.0
2020-02-04 13:55:00,54.45,54.46,54.43,54.45,57503.0,50.3329,50.3421,50.3144,50.3329,57503.0
2020-02-04 14:00:00,54.45,54.47,54.44,54.45,58038.0,50.3329,50.3514,50.3236,50.3329,58038.0
2020-02-04 14:05:00,54.45,54.48,54.45,54.48,65683.0,50.3329,50.3606,50.3329,50.3606,65683.0
2020-02-04 14:10:00,54.48,54.49,54.47,54.48,32588.0,50.3606,50.3699,50.3514,50.3606,32588.0
2020-02-04 14:15:00,54.48,54.5,54.48,54.48,69967.0,50.3606,50.3791,50.3606,50.3606,69967.0
2020-02-04 14:20:00,54.48,54.49,54.47,54.48,46920.0,50.3606,50.3699,50.3514,50.3606,46920.0
2020-02-04 14:25:00,54.48,54.48,54.43,54.43,48692.0,50.3606,50.3606,50.3144,50.3144,48692.0
2020-02-04 14:30:00,54.43,54.46,54.4,54.44,86339.0,50.3144,50.3421,50.2867,50.3236,86339.0
2020-02-04 14:35:00,54.45,54.47,54.44,54.47,49421.0,50.3329,50.3514,50.3236,50.3514,49421.0
2020-02-04 14:40:00,54.47,54.49,54.44,54.44,197950.0,50.3514,50.3699,50.3236,50.3236,197950.0
2020-02-04 14:45:00,54.44,54.45,54.41,54.44,93730.0,50.3236,50.3329,50.2959,50.3236,93730.0
2020-02-04 14:50:00,54.43,54.43,54.35,54.38,152799.0,50.3144,50.3144,50.2404,50.2682,152799.0
2020-02-04 14:55:00,54.38,54.4,54.35,54.35,93702.0,50.2682,50.2867,50.2404,50.2404,93702.0
2020-02-04 15:00:00,54.35,54.38,54.33,54.37,125562.0,50.2404,50.2682,50.222,50.2589,125562.0
2020-02-04 15:05:00,54.37,54.39,54.36,54.38,43652.0,50.2589,50.2774,50.2497,50.2682,43652.0
2020-02-04 15:10:00,54.38,54.38,54.3,54.3,217054.0,50.2682,50.2682,50.1942,50.1942,217054.0
2020-02-04 15:15:00,54.3,54.31,54.25,54.3,105782.0,50.1942,50.2035,50.148,50.1942,105782.0
2020-02-04 15:20:00,54.3,54.35,54.29,54.32,70478.0,50.1942,50.2404,50.185,50.2127,70478.0
2020-02-04 15:25:00,54.33,54.33,54.29,54.3,59300.0,50.222,50.222,50.185,50.1942,59300.0
2020-02-04 15:30:00,54.3,54.31,54.25,54.25,91114.0,50.1942,50.2035,50.148,50.148,91114.0
2020-02-04 15:35:00,54.25,54.26,54.15,54.16,294895.0,50.148,50.1572,50.0556,50.0648,294895.0
2020-02-04 15:40:00,54.16,54.16,54.1,54.14,184560.0,50.0648,50.0648,50.0093,50.0463,184560.0
2020-02-04 15:45:00,54.13,54.17,54.08,54.1,254890.0,50.0371,50.0741,49.9909,50.0093,254890.0
2020-02-04 15:50:00,54.1,54.11,54.05,54.09,239362.0,50.0093,50.0186,49.9631,50.0001,239362.0
2020-02-04 15:55:00,54.09,54.11,54.02,54.02,711767.0,50.0001,50.0186,49.9354,49.9354,711767.0
2020-02-05 09:30:00,54.67,54.88,54.58,54.88,227659.0,50.5362,50.7304,50.4531,50.7304,227659.0
2020-02-05 09:35:00,54.87,54.98,54.68,54.77,219160.0,50.7211,50.8228,50.5455,50.6287,219160.0
2020-02-05 09:40:00,54.77,54.83,54.68,54.75,145422.0,50.6287,50.6841,50.5455,50.6102,145422.0
2020-02-05 09:45:00,54.76,54.84,54.72,54.79,121733.0,50.6194,50.6934,50.5825,50.6472,121733.0
2020-02-05 09:50:00,54.8,54.81,54.67,54.77,93529.0,50.6564,50.6657,50.5362,50.6287,93529.0
2020-02-05 09:55:00,54.77,54.88,54.75,54.88,167861.0,50.6287,50.7304,50.6102,50.7304,167861.0
2020-02-05 10:00:00,54.88,54.96,54.86,54.96,97941.0,50.7304,50.8043,50.7119,50.8043,97941.0
2020-02-05 10:05:00,54.96,55.03,54.83,54.87,323519.0,50.8043,50.869,50.6841,50.7211,323519.0
2020-02-05 10:10:00,54.88,54.91,54.76,54.76,131123.0,50.7304,50.7581,50.6194,50.6194,131123.0
2020-02-05 10:15:00,54.76,54.76,54.69,54.73,110922.0,50.6194,50.6194,50.5547,50.5917,110922.0
2020-02-05 10:20:00,54.73,54.81,54.72,54.8,119285.0,50.5917,50.6657,50.5825,50.6564,119285.0
2020-02-05 10:25:00,54.79,54.8,54.67,54.72,86166.0,50.6472,50.6564,50.5362,50.5825,86166.0
2020-02-05 10:30:00,54.71,54.76,54.69,54.75,153279.0,50.5732,50.6194,50.5547,50.6102,153279.0
2020-02-05 10:35:00,54.75,54.78,54.66,54.75,134337.0,50.6102,50.6379,50.527,50.6102,134337.0
2020-02-05 10:40:00,54.75,54.8,54.7,54.8,78705.0,50.6102,50.6564,50.564,50.6564,78705.0
2020-02-05 10:45:00,54.8,54.81,54.69,54.74,135994.0,50.6564,50.6657,50.5547,50.601,135994.0
2020-02-05 10:50:00,54.73,54.8,54.71,54.78,87229.0,50.5917,50.6564,50.5732,50.6379,87229.0
2020-02-05 10:55:00,54.77,54.82,54.75,54.78,102927.0,50.6287,50.6749,50.6102,50.6379,102927.0
2020-02-05 11:00:00,54.78,54.83,54.73,54.78,117399.0,50.6379,50.6841,50.5917,50.6379,117399.0
2020-02-05 11:05:00,54.79,54.9,54.79,54.89,47378.0,50.6472,50.7489,50.6472,50.7396,47378.0
2020-02-05 11:10:00,54.89,54.92,54.85,54.92,70702.0,50.7396,50.7673,50.7026,50.7673,70702.0
2020-02-05 11:15:00,54.92,54.92,54.88,54.88,104344.0,50.7673,50.7673,50.7304,50.7304,104344.0
2020-02-05 11:20:00,54.88,54.91,54.83,54.87,77282.0,50.7304,50.7581,50.6841,50.7211,77282.0
2020-02-05 11:25:00,54.87,54.91,54.86,54.89,99760.0,50.7211,50.7581,50.7119,50.7396,99760.0
2020-02-05 11:30:00,54.88,54.89,54.79,54.79,54469.0,50.7304,50.7396,50.6472,50.6472,54469.0
2020-02-05 11:35:00,54.79,54.81,54.72,54.73,66094.0,50.6472,50.6657,50.5825,50.5917,66094.0
2020-02-05 11:40:00,54.72,54.74,54.68,54.7,50924.0,50.5825,50.601,50.5455,50.564,50924.0
2020-02-05 11:45:00,54.7,54.79,54.69,54.78,39510.0,50.564,50.6472,50.5547,50.6379,39510.0
2020-02-05 11:50:00,54.78,54.79,54.76,54.76,41453.0,50.6379,50.6472,50.6194,50.6194,41453.0
2020-02-05 11:55:00,54.77,54.78,54.71,54.76,73845.0,50.6287,50.6379,50.5732,50.6194,73845.0
2020-02-05 12:00:00,54.77,54.79,54.75,54.79,45967.0,50.6287,50.6472,50.6102,50.6472,45967.0
2020-02-05 12:05:00,54.79,54.89,54.79,54.89,40235.0,50.6472,50.7396,50.6472,50.7396,40235.0
2020-02-05 12:10:00,54.88,54.89,54.84,54.87,85824.0,50.7304,50.7396,50.6934,50.7211,85824.0
2020-02-05 12:15:00,54.87,54.88,54.83,54.88,16282.0,50.7211,50.7304,50.6841,50.7304,16282.0
2020-02-05 12:20:00,54.87,54.91,54.84,54.89,103789.0,50.7211,50.7581,50.6934,50.7396,103789.0
2020-02-05 12:25:00,54.89,54.91,54.85,54.85,37982.0,50.7396,50.7581,50.7026,50.7026,37982.0
2020-02-05 12:30:00,54.85,54.91,54.85,54.91,40596.0,50.7026,50.7581,50.7026,50.7581,40596.0
2020-02-05 12:35:00,54.91,54.91,54.84,54.9,60501.0,50.7581,50.7581,50.6934,50.7489,60501.0
2020-02-05 12:40:00,54.89,54.92,54.88,54.89,68413.0,50.7396,50.7673,50.7304,50.7396,68413.0
2020-02-05 12:45:00,54.89,54.93,54.88,54.93,38138.0,50.7396,50.7766,50.7304,50.7766,38138.0
2020-02-05 12:50:00,54.93,54.93,54.88,54.91,80834.0,50.7766,50.7766,50.7304,50.7581,80834.0
2020-02-05 12:55:00,54.91,54.92,54.88,54.89,44701.0,50.7581,50.7673,50.7304,50.7396,44701.0
2020-02-05 13:00:00,54.89,54.9,54.86,54.87,25522.0,50.7396,50.7489,50.7119,50.7211,25522.0
2020-02-05 13:05:00,54.86,54.89,54.86,54.87,41768.0,50.7119,50.7396,50.7119,50.7211,41768.0
2020-02-05 13:10:00,54.87,54.88,54.81,54.86,58034.0,50.7211,50.7304,50.6657,50.7119,58034.0
2020-02-05 13:15:00,54.86,54.87,54.83,54.86,40916.0,50.7119,50.7211,50.6841,50.7119,40916.0
2020-02-05 13:20:00,54.86,54.87,54.82,54.83,82625.0,50.7119,50.7211,50.6749,50.6841,82625.0
2020-02-05 13:25:00,54.83,54.84,54.8,54.81,35500.0,50.6841,50.6934,50.6564,50.6657,35500.0
2020-02-05 13:30:00,54.8,54.83,54.8,54.8,45653.0,50.6564,50.6841,50.6564,50.6564,45653.0
2020-02-05 13:35:00,54.8,54.82,54.79,54.79,37535.0,50.6564,50.6749,50.6472,50.6472,37535.0
2020-02-05 13:40:00,54.8,54.82,54.77,54.8,102241.0,50.6564,50.6749,50.6287,50.6564,102241.0
2020-02-05 13:45:00,54.8,54.84,54.79,54.84,28912.0,50.6564,50.6934,50.6472,50.6934,28912.0
2020-02-05 13:50:00,54.83,54.84,54.72,54.72,90675.0,50.6841,50.6934,50.5825,50.5825,90675.0
2020-02-05 13:55:00,54.73,54.75,54.69,54.73,84499.0,50.5917,50.6102,50.5547,50.5917,84499.0
2020-02-05 14:00:00,54.73,54.73,54.64,54.65,83878.0,50.5917,50.5917,50.5085,50.5178,83878.0
2020-02-05 14:05:00,54.65,54.66,54.61,54.63,45373.0,50.5178,50.527,50.4808,50.4993,45373.0
2020-02-05 14:10:00,54.63,54.65,54.63,54.64,31692.0,50.4993,50.5178,50.4993,50.5085,31692.0
2020-02-05 14:15:00,54.65,54.69,54.64,54.69,74636.0,50.5178,50.5547,50.5085,50.5547,74636.0
2020-02-05 14:20:00,54.69,54.75,54.68,54.74,58319.0,50.5547,50.6102,50.5455,50.601,58319.0
2020-02-05 14:25:00,54.74,54.79,54.74,54.78,29675.0,50.601,50.6472,50.601,50.6379,29675.0
2020-02-05 14:30:00,54.78,54.79,54.75,54.77,160698.0,50.6379,50.6472,50.6102,50.6287,160698.0
2020-02-05 14:35:00,54.77,54.8,54.77,54.78,106483.0,50.6287,50.6564,50.6287,50.6379,106483.0
2020-02-05 14:40:00,54.78,54.81,54.78,54.8,68037.0,50.6379,50.6657,50.6379,50.6564,68037.0
2020-02-05 14:45:00,54.8,54.81,54.73,54.77,98102.0,50.6564,50.6657,50.5917,50.6287,98102.0
2020-02-05 14:50:00,54.78,54.84,54.77,54.84,71738.0,50.6379,50.6934,50.6287,50.6934,71738.0
2020-02-05 14:55:00,54.83,54.89,54.83,54.89,103688.0,50.6841,50.7396,50.6841,50.7396,103688.0
2020-02-05 15:00:00,54.89,54.92,54.88,54.91,108687.0,50.7396,50.7673,50.7304,50.7581,108687.0
2020-02-05 15:05:00,54.91,54.92,54.88,54.89,97051.0,50.7581,50.7673,50.7304,50.7396,97051.0
2020-02-05 15:10:00,54.89,54.92,54.89,54.91,71213.0,50.7396,50.7673,50.7396,50.7581,71213.0
2020-02-05 15:15:00,54.92,54.96,54.91,54.93,107102.0,50.7673,50.8043,50.7581,50.7766,107102.0
2020-02-05 15:20:00,54.92,54.96,54.92,54.94,88861.0,50.7673,50.8043,50.7673,50.7858,88861.0
2020-02-05 15:25:00,54.93,54.94,54.88,54.89,53571.0,50.7766,50.7858,50.7304,50.7396,53571.0
2020-02-05 15:30:00,54.89,54.9,54.8,54.8,100025.0,50.7396,50.7489,50.6564,50.6564,100025.0
2020-02-05 15:35:00,54.8,54.86,54.79,54.82,108124.0,50.6564,50.7119,50.6472,50.6749,108124.0
2020-02-05 15:40:00,54.81,54.82,54.77,54.8,114128.0,50.6657,50.6749,50.6287,50.6564,114128.0
2020-02-05 15:45:00,54.8,54.83,54.76,54.79,133068.0,50.6564,50.6841,50.6194,50.6472,133068.0
2020-02-05 15:50:00,54.78,54.8,54.71,54.75,280471.0,50.6379,50.6564,50.5732,50.6102,280471.0
2020-02-05 15:55:00,54.75,54.78,54.7,54.75,481746.0,50.6102,50.6379,50.564,50.6102,481746.0
2020-02-06 09:30:00,55.0,55.35,54.95,55.3,333241.0,50.8413,51.1648,50.7951,51.1186,333241.0
2020-02-06 09:35:00,55.29,55.3,55.12,55.15,166702.0,51.1094,51.1186,50.9522,50.98,166702.0
2020-02-06 09:40:00,55.15,55.2,55.06,55.1,91701.0,50.98,51.0262,50.8968,50.9337,91701.0
2020-02-06 09:45:00,55.11,55.14,55.05,55.12,105731.0,50.943,50.9707,50.8875,50.9522,105731.0
2020-02-06 09:50:00,55.12,55.12,55.02,55.1,113473.0,50.9522,50.9522,50.8598,50.9337,113473.0
2020-02-06 09:55:00,55.1,55.23,55.08,55.23,121732.0,50.9337,51.0539,50.9152,51.0539,121732.0
2020-02-06 10:00:00,55.23,55.27,55.19,55.25,148481.0,51.0539,51.0909,51.0169,51.0724,148481.0
2020-02-06 10:05:00,55.25,55.25,55.12,55.13,98463.0,51.0724,51.0724,50.9522,50.9615,98463.0
2020-02-06 10:10:00,55.13,55.15,55.07,55.11,75734.0,50.9615,50.98,50.906,50.943,75734.0
2020-02-06 10:15:00,55.11,55.13,55.05,55.08,81878.0,50.943,50.9615,50.8875,50.9152,81878.0
2020-02-06 10:20:00,55.08,55.12,55.0,55.04,143855.0,50.9152,50.9522,50.8413,50.8783,143855.0
2020-02-06 10:25:00,55.05,55.09,55.02,55.05,99272.0,50.8875,50.9245,50.8598,50.8875,99272.0
2020-02-06 10:30:00,55.05,55.08,55.01,55.06,100980.0,50.8875,50.9152,50.8505,50.8968,100980.0
2020-02-06 10:35:00,55.06,55.08,55.04,55.05,64019.0,50.8968,50.9152,50.8783,50.8875,64019.0
2020-02-06 10:40:00,55.05,55.09,55.0,55.0,128651.0,50.8875,50.9245,50.8413,50.8413,128651.0
2020-02-06 10:45:00,55.01,55.03,54.96,54.97,76184.0,50.8505,50.869,50.8043,50.8136,76184.0
2020-02-06 10:50:00,54.98,54.98,54.91,54.93,106737.0,50.8228,50.8228,50.7581,50.7766,106737.0
2020-02-06 10:55:00,54.93,54.95,54.92,54.94,52615.0,50.7766,50.7951,50.7673,50.7858,52615.0
2020-02-06 11:00:00,54.95,54.95,54.9,54.93,90131.0,50.7951,50.7951,50.7489,50.7766,90131.0
2020-02-06 11:05:00,54.93,54.95,54.93,54.94,35600.0,50.7766,50.7951,50.7766,50.7858,35600.0
2020-02-06 11:10:00,54.95,54.97,54.88,54.89,99911.0,50.7951,50.8136,50.7304,50.7396,99911.0
2020-02-06 11:15:00,54.89,54.91,54.86,54.91,50224.0,50.7396,50.7581,50.7119,50.7581,50224.0
2020-02-06 11:20:00,54.9,54.94,54.89,54.91,99820.0,50.7489,50.7858,50.7396,50.7581,99820.0
2020-02-06 11:25:00,54.91,54.92,54.89,54.9,113271.0,50.7581,50.7673,50.7396,50.7489,113271.0
2020-02-06 11:30:00,54.91,54.91,54.86,54.86,94305.0,50.7581,50.7581,50.7119,50.7119,94305.0
2020-02-06 11:35:00,54.86,54.86,54.81,54.84,107136.0,50.7119,50.7119,50.6657,50.6934,107136.0
2020-02-06 11:40:00,54.83,54.87,54.81,54.82,70934.0,50.6841,50.7211,50.6657,50.6749,70934.0
2020-02-06 11:45:00,54.83,54.86,54.82,54.85,57042.0,50.6841,50.7119,50.6749,50.7026,57042.0
2020-02-06 11:50:00,54.85,54.85,54.77,54.81,125935.0,50.7026,50.7026,50.6287,50.6657,125935.0
2020-02-06 11:55:00,54.81,54.82,54.79,54.8,28998.0,50.6657,50.6749,50.6472,50.6564,28998.0
2020-02-06 12:00:00,54.8,54.85,54.79,54.84,53552.0,50.6564,50.7026,50.6472,50.6934,53552.0
2020-02-06 12:05:00,54.84,54.85,54.83,54.83,54938.0,50.6934,50.7026,50.6841,50.6841,54938.0
2020-02-06 12:10:00,54.84,54.84,54.74,54.74,104551.0,50.6934,50.6934,50.601,50.601,104551.0
2020-02-06 12:15:00,54.75,54.78,54.74,54.76,37298.0,50.6102,50.6379,50.601,50.6194,37298.0
2020-02-06 12:20:00,54.76,54.82,54.74,54.81,39098.0,50.6194,50.6749,50.601,50.6657,39098.0
2020-02-06 12:25:00,54.82,54.87,54.81,54.86,69695.0,50.6749,50.7211,50.6657,50.7119,69695.0
2020-02-06 12:30:00,54.86,54.94,54.85,54.93,34419.0,50.7119,50.7858,50.7026,50.7766,34419.0
2020-02-06 12:35:00,54.93,54.94,54.88,54.9,111509.0,50.7766,50.7858,50.7304,50.7489,111509.0
2020-02-06 12:40:00,54.91,54.92,54.85,54.9,74685.0,50.7581,50.7673,50.7026,50.7489,74685.0
2020-02-06 12:45:00,54.9,54.9,54.83,54.85,42843.0,50.7489,50.7489,50.6841,50.7026,42843.0
2020-02-06 12:50:00,54.86,54.89,54.85,54.88,32750.0,50.7119,50.7396,50.7026,50.7304,32750.0
2020-02-06 12:55:00,54.88,54.9,54.86,54.9,23116.0,50.7304,50.7489,50.7119,50.7489,23116.0
2020-02-06 13:00:00,54.89,54.9,54.88,54.9,14713.0,50.7396,50.7489,50.7304,50.7489,14713.0
2020-02-06 13:05:00,54.9,54.91,54.86,54.88,71869.0,50.7489,50.7581,50.7119,50.7304,71869.0
2020-02-06 13:10:00,54.88,54.89,54.85,54.86,39103.0,50.7304,50.7396,50.7026,50.7119,39103.0
2020-02-06 13:15:00,54.86,54.88,54.85,54.87,18203.0,50.7119,50.7304,50.7026,50.7211,18203.0
2020-02-06 13:20:00,54.87,54.88,54.86,54.88,17914.0,50.7211,50.7304,50.7119,50.7304,17914.0
2020-02-06 13:25:00,54.87,54.89,54.87,54.89,14585.0,50.7211,50.7396,50.7211,50.7396,14585.0
2020-02-06 13:30:00,54.88,54.89,54.87,54.89,34603.0,50.7304,50.7396,50.7211,50.7396,34603.0
2020-02-06 13:35:00,54.89,54.89,54.83,54.86,94722.0,50.7396,50.7396,50.6841,50.7119,94722.0
2020-02-06 13:40:00,54.86,54.89,54.85,54.88,27610.0,50.7119,50.7396,50.7026,50.7304,27610.0
2020-02-06 13:45:00,54.88,54.9,54.83,54.84,65928.0,50.7304,50.7489,50.6841,50.6934,65928.0
2020-02-06 13:50:00,54.85,54.89,54.83,54.87,109049.0,50.7026,50.7396,50.6841,50.7211,109049.0
2020-02-06 13:55:00,54.88,54.91,54.87,54.9,57998.0,50.7304,50.7581,50.7211,50.7489,57998.0
2020-02-06 14:00:00,54.9,54.92,54.89,54.91,40621.0,50.7489,50.7673,50.7396,50.7581,40621.0
2020-02-06 14:05:00,54.91,54.96,54.91,54.96,34473.0,50.7581,50.8043,50.7581,50.8043,34473.0
2020-02-06 14:10:00,54.97,54.97,54.95,54.96,20817.0,50.8136,50.8136,50.7951,50.8043,20817.0
2020-02-06 14:15:00,54.97,54.97,54.94,54.94,39821.0,50.8136,50.8136,50.7858,50.7858,39821.0
2020-02-06 14:20:00,54.94,54.95,54.94,54.95,36629.0,50.7858,50.7951,50.7858,50.7951,36629.0
2020-02-06 14:25:00,54.95,54.98,54.94,54.97,28854.0,50.7951,50.8228,50.7858,50.8136,28854.0
2020-02-06 14:30:00,54.97,54.99,54.96,54.98,27331.0,50.8136,50.8321,50.8043,50.8228,27331.0
2020-02-06 14:35:00,54.98,54.99,54.94,54.97,91075.0,50.8228,50.8321,50.7858,50.8136,91075.0
2020-02-06 14:40:00,54.97,54.99,54.96,54.96,41581.0,50.8136,50.8321,50.8043,50.8043,41581.0
2020-02-06 14:45:00,54.96,54.99,54.96,54.98,55169.0,50.8043,50.8321,50.8043,50.8228,55169.0
2020-02-06 14:50:00,54.99,55.0,54.96,54.97,98878.0,50.8321,50.8413,50.8043,50.8136,98878.0
2020-02-06 14:55:00,54.97,54.98,54.96,54.96,49758.0,50.8136,50.8228,50.8043,50.8043,49758.0
2020-02-06 15:00:00,54.96,54.97,54.88,54.91,222539.0,50.8043,50.8136,50.7304,50.7581,222539.0
2020-02-06 15:05:00,54.91,54.94,54.9,54.94,98076.0,50.7581,50.7858,50.7489,50.7858,98076.0
2020-02-06 15:10:00,54.94,54.94,54.89,54.89,96943.0,50.7858,50.7858,50.7396,50.7396,96943.0
2020-02-06 15:15:00,54.9,54.91,54.83,54.83,120430.0,50.7489,50.7581,50.6841,50.6841,120430.0
2020-02-06 15:20:00,54.84,54.87,54.82,54.85,127290.0,50.6934,50.7211,50.6749,50.7026,127290.0
2020-02-06 15:25:00,54.86,54.87,54.83,54.84,87707.0,50.7119,50.7211,50.6841,50.6934,87707.0
2020-02-06 15:30:00,54.84,54.89,54.83,54.89,127176.0,50.6934,50.7396,50.6841,50.7396,127176.0
2020-02-06 15:35:00,54.89,54.9,54.86,54.86,100311.0,50.7396,50.7489,50.7119,50.7119,100311.0
2020-02-06 15:40:00,54.86,54.86,54.81,54.83,132746.0,50.7119,50.7119,50.6657,50.6841,132746.0
2020-02-06 15:45:00,54.84,54.84,54.73,54.75,184172.0,50.6934,50.6934,50.5917,50.6102,184172.0
2020-02-06 15:50:00,54.75,54.77,54.73,54.77,220241.0,50.6102,50.6287,50.5917,50.6287,220241.0
2020-02-06 15:55:00,54.77,54.79,54.71,54.72,751428.0,50.6287,50.6472,50.5732,50.5825,751428.0
2020-02-07 09:30:00,54.27,54.52,54.19,54.42,278142.0,50.1665,50.3976,50.0925,50.3051,278142.0
2020-02-07 09:35:00,54.43,54.61,54.41,54.56,135345.0,50.3144,50.4808,50.2959,50.4346,135345.0
2020-02-07 09:40:00,54.57,54.67,54.53,54.63,82719.0,50.4438,50.5362,50.4068,50.4993,82719.0
2020-02-07 09:45:00,54.62,54.68,54.57,54.68,182333.0,50.49,50.5455,50.4438,50.5455,182333.0
2020-02-07 09:50:00,54.68,54.78,54.67,54.76,94292.0,50.5455,50.6379,50.5362,50.6194,94292.0
2020-02-07 09:55:00,54.76,54.79,54.6,54.6,103894.0,50.6194,50.6472,50.4715,50.4715,103894.0
2020-02-07 10:00:00,54.6,54.66,54.58,54.62,192414.0,50.4715,50.527,50.4531,50.49,192414.0
2020-02-07 10:05:00,54.62,54.75,54.6,54.73,95213.0,50.49,50.6102,50.4715,50.5917,95213.0
2020-02-07 10:10:00,54.73,54.81,54.71,54.81,92104.0,50.5917,50.6657,50.5732,50.6657,92104.0
2020-02-07 10:15:00,54.8,54.8,54.72,54.74,113657.0,50.6564,50.6564,50.5825,50.601,113657.0
2020-02-07 10:20:00,54.74,54.78,54.73,54.73,73459.0,50.601,50.6379,50.5917,50.5917,73459.0
2020-02-07 10:25:00,54.73,54.76,54.7,54.75,46648.0,50.5917,50.6194,50.564,50.6102,46648.0
2020-02-07 10:30:00,54.75,54.8,54.74,54.76,88130.0,50.6102,50.6564,50.601,50.6194,88130.0
2020-02-07 10:35:00,54.76,54.79,54.73,54.73,80455.0,50.6194,50.6472,50.5917,50.5917,80455.0
2020-02-07 10:40:00,54.73,54.81,54.72,54.76,54230.0,50.5917,50.6657,50.5825,50.6194,54230.0
2020-02-07 10:45:00,54.76,54.77,54.72,54.75,34815.0,50.6194,50.6287,50.5825,50.6102,34815.0
2020-02-07 10:50:00,54.75,54.77,54.68,54.73,86097.0,50.6102,50.6287,50.5455,50.5917,86097.0
2020-02-07 10:55:00,54.72,54.78,54.71,54.72,62355.0,50.5825,50.6379,50.5732,50.5825,62355.0
2020-02-07 11:00:00,54.71,54.71,54.62,54.66,102227.0,50.5732,50.5732,50.49,50.527,102227.0
2020-02-07 11:05:00,54.66,54.71,54.65,54.66,56633.0,50.527,50.5732,50.5178,50.527,56633.0
2020-02-07 11:10:00,54.66,54.7,54.63,54.69,65623.0,50.527,50.564,50.4993,50.5547,65623.0
2020-02-07 11:15:00,54.69,54.74,54.67,54.72,59020.0,50.5547,50.601,50.5362,50.5825,59020.0
2020-02-07 11:20:00,54.72,54.85,54.72,54.83,90370.0,50.5825,50.7026,50.5825,50.6841,90370.0
2020-02-07 11:25:00,54.82,54.86,54.8,54.85,44174.0,50.6749,50.7119,50.6564,50.7026,44174.0
2020-02-07 11:30:00,54.85,54.89,54.82,54.83,90592.0,50.7026,50.7396,50.6749,50.6841,90592.0
2020-02-07 11:35:00,54.83,54.89,54.82,54.88,60815.0,50.6841,50.7396,50.6749,50.7304,60815.0
2020-02-07 11:40:00,54.88,54.92,54.84,54.9,70233.0,50.7304,50.7673,50.6934,50.7489,70233.0
2020-02-07 11:45:00,54.9,54.9,54.82,54.83,72895.0,50.7489,50.7489,50.6749,50.6841,72895.0
2020-02-07 11:50:00,54.83,54.85,54.78,54.85,46523.0,50.6841,50.7026,50.6379,50.7026,46523.0
2020-02-07 11:55:00,54.84,54.88,54.83,54.87,131785.0,50.6934,50.7304,50.6841,50.7211,131785.0
2020-02-07 12:00:00,54.87,54.87,54.84,54.85,31117.0,50.7211,50.7211,50.6934,50.7026,31117.0
2020-02-07 12:05:00,54.85,54.87,54.84,54.84,34309.0,50.7026,50.7211,50.6934,50.6934,34309.0
2020-02-07 12:10:00,54.85,54.86,54.82,54.86,39934.0,50.7026,50.7119,50.6749,50.7119,39934.0
2020-02-07 12:15:00,54.86,54.97,54.85,54.93,120741.0,50.7119,50.8136,50.7026,50.7766,120741.0
2020-02-07 12:20:00,54.92,54.93,54.88,54.88,34870.0,50.7673,50.7766,50.7304,50.7304,34870.0
2020-02-07 12:25:00,54.88,54.88,54.83,54.88,45705.0,50.7304,50.7304,50.6841,50.7304,45705.0
2020-02-07 12:30:00,54.88,54.88,54.84,54.85,30059.0,50.7304,50.7304,50.6934,50.7026,30059.0
2020-02-07 12:35:00,54.85,54.85,54.82,54.85,37121.0,50.7026,50.7026,50.6749,50.7026,37121.0
2020-02-07 12:40:00,54.85,54.87,54.84,54.85,23846.0,50.7026,50.7211,50.6934,50.7026,23846.0
2020-02-07 12:45:00,54.85,54.87,54.84,54.86,40169.0,50.7026,50.7211,50.6934,50.7119,40169.0
2020-02-07 12:50:00,54.86,54.87,54.84,54.87,46198.0,50.7119,50.7211,50.6934,50.7211,46198.0
2020-02-07 12:55:00,54.87,54.9,54.84,54.89,67250.0,50.7211,50.7489,50.6934,50.7396,67250.0
2020-02-07 13:00:00,54.89,54.89,54.86,54.87,50035.0,50.7396,50.7396,50.7119,50.7211,50035.0
2020-02-07 13:05:00,54.87,54.87,54.83,54.87,83188.0,50.7211,50.7211,50.6841,50.7211,83188.0
2020-02-07 13:10:00,54.86,54.87,54.85,54.86,24666.0,50.7119,50.7211,50.7026,50.7119,24666.0
2020-02-07 13:15:00,54.86,54.86,54.83,54.84,40429.0,50.7119,50.7119,50.6841,50.6934,40429.0
2020-02-07 13:20:00,54.83,54.84,54.81,54.83,23372.0,50.6841,50.6934,50.6657,50.6841,23372.0
2020-02-07 13:25:00,54.83,54.85,54.81,54.81,32293.0,50.6841,50.7026,50.6657,50.6657,32293.0
2020-02-07 13:30:00,54.82,54.83,54.76,54.77,146196.0,50.6749,50.6841,50.6194,50.6287,146196.0
2020-02-07 13:35:00,54.77,54.84,54.72,54.73,88864.0,50.6287,50.6934,50.5825,50.5917,88864.0
2020-02-07 13:40:00,54.73,54.75,54.7,54.73,40909.0,50.5917,50.6102,50.564,50.5917,40909.0
2020-02-07 13:45:00,54.72,54.73,54.7,54.7,30216.0,50.5825,50.5917,50.564,50.564,30216.0
2020-02-07 13:50:00,54.7,54.72,54.67,54.68,62890.0,50.564,50.5825,50.5362,50.5455,62890.0
2020-02-07 13:55:00,54.68,54.69,54.63,54.64,74199.0,50.5455,50.5547,50.4993,50.5085,74199.0
2020-02-07 14:00:00,54.64,54.65,54.62,54.63,54734.0,50.5085,50.5178,50.49,50.4993,54734.0
2020-02-07 14:05:00,54.63,54.7,54.62,54.64,91528.0,50.4993,50.564,50.49,50.5085,91528.0
2020-02-07 14:10:00,54.64,54.66,54.61,54.64,58044.0,50.5085,50.527,50.4808,50.5085,58044.0
2020-02-07 14:15:00,54.64,54.7,54.64,54.66,44526.0,50.5085,50.564,50.5085,50.527,44526.0
2020-02-07 14:20:00,54.65,54.65,54.61,54.62,60122.0,50.5178,50.5178,50.4808,50.49,60122.0
2020-02-07 14:25:00,54.61,54.66,54.6,54.64,59957.0,50.4808,50.527,50.4715,50.5085,59957.0
2020-02-07 14:30:00,54.64,54.69,54.63,54.65,46526.0,50.5085,50.5547,50.4993,50.5178,46526.0
2020-02-07 14:35:00,54.66,54.69,54.65,54.66,46165.0,50.527,50.5547,50.5178,50.527,46165.0
2020-02-07 14:40:00,54.66,54.71,54.65,54.71,47430.0,50.527,50.5732,50.5178,50.5732,47430.0
2020-02-07 14:45:00,54.71,54.71,54.67,54.68,39844.0,50.5732,50.5732,50.5362,50.5455,39844.0
2020-02-07 14:50:00,54.67,54.72,54.67,54.72,91948.0,50.5362,50.5825,50.5362,50.5825,91948.0
2020-02-07 14:55:00,54.72,54.73,54.7,54.73,62664.0,50.5825,50.5917,50.564,50.5917,62664.0
2020-02-07 15:00:00,54.73,54.77,54.7,54.74,128983.0,50.5917,50.6287,50.564,50.601,128983.0
2020-02-07 15:05:00,54.74,54.78,54.72,54.77,66035.0,50.601,50.6379,50.5825,50.6287,66035.0
2020-02-07 15:10:00,54.77,54.81,54.76,54.81,84792.0,50.6287,50.6657,50.6194,50.6657,84792.0
2020-02-07 15:15:00,54.8,54.83,54.77,54.78,99613.0,50.6564,50.6841,50.6287,50.6379,99613.0
2020-02-07 15:20:00,54.78,54.78,54.7,54.73,66967.0,50.6379,50.6379,50.564,50.5917,66967.0
2020-02-07 15:25:00,54.74,54.8,54.73,54.76,80545.0,50.601,50.6564,50.5917,50.6194,80545.0
2020-02-07 15:30:00,54.77,54.81,54.76,54.8,96884.0,50.6287,50.6657,50.6194,50.6564,96884.0
2020-02-07 15:35:00,54.8,54.81,54.76,54.8,134472.0,50.6564,50.6657,50.6194,50.6564,134472.0
2020-02-07 15:40:00,54.8,54.84,54.79,54.82,136481.0,50.6564,50.6934,50.6472,50.6749,136481.0
2020-02-07 15:45:00,54.81,54.82,54.77,54.79,123502.0,50.6657,50.6749,50.6287,50.6472,123502.0
2020-02-07 15:50:00,54.78,54.8,54.64,54.66,227064.0,50.6379,50.6564,50.5085,50.527,227064.0
2020-02-07 15:55:00,54.66,54.78,54.64,54.73,319995.0,50.527,50.6379,50.5085,50.5917,319995.0
2020-02-10 09:30:00,54.72,54.78,54.61,54.66,190301.0,50.5825,50.6379,50.4808,50.527,190301.0
2020-02-10 09:35:00,54.66,54.7,54.58,54.59,76821.0,50.527,50.564,50.4531,50.4623,76821.0
2020-02-10 09:40:00,54.59,54.65,54.58,54.62,77345.0,50.4623,50.5178,50.4531,50.49,77345.0
2020-02-10 09:45:00,54.62,54.65,54.46,54.47,92545.0,50.49,50.5178,50.3421,50.3514,92545.0
2020-02-10 09:50:00,54.47,54.57,54.45,54.57,53839.0,50.3514,50.4438,50.3329,50.4438,53839.0
2020-02-10 09:55:00,54.57,54.68,54.57,54.68,63675.0,50.4438,50.5455,50.4438,50.5455,63675.0
2020-02-10 10:00:00,54.69,54.74,54.67,54.74,70607.0,50.5547,50.601,50.5362,50.601,70607.0
2020-02-10 10:05:00,54.75,54.8,54.74,54.79,64901.0,50.6102,50.6564,50.601,50.6472,64901.0
2020-02-10 10:10:00,54.78,54.79,54.68,54.73,83826.0,50.6379,50.6472,50.5455,50.5917,83826.0
2020-02-10 10:15:00,54.73,54.82,54.73,54.8,73261.0,50.5917,50.6749,50.5917,50.6564,73261.0
2020-02-10 10:20:00,54.8,54.84,54.76,54.84,69315.0,50.6564,50.6934,50.6194,50.6934,69315.0
2020-02-10 10:25:00,54.84,54.88,54.84,54.88,35722.0,50.6934,50.7304,50.6934,50.7304,35722.0
2020-02-10 10:30:00,54.87,54.91,54.8,54.9,154524.0,50.7211,50.7581,50.6564,50.7489,154524.0
2020-02-10 10:35:00,54.91,55.04,54.9,55.03,297633.0,50.7581,50.8783,50.7489,50.869,297633.0
2020-02-10 10:40:00,55.03,55.07,54.91,54.91,166757.0,50.869,50.906,50.7581,50.7581,166757.0
2020-02-10 10:45:00,54.92,54.94,54.91,54.91,47964.0,50.7673,50.7858,50.7581,50.7581,47964.0
2020-02-10 10:50:00,54.91,54.92,54.82,54.85,61592.0,50.7581,50.7673,50.6749,50.7026,61592.0
2020-02-10 10:55:00,54.85,54.87,54.8,54.83,53812.0,50.7026,50.7211,50.6564,50.6841,53812.0
2020-02-10 11:00:00,54.83,54.9,54.79,54.83,65721.0,50.6841,50.7489,50.6472,50.6841,65721.0
2020-02-10 11:05:00,54.83,54.86,54.78,54.8,50225.0,50.6841,50.7119,50.6379,50.6564,50225.0
2020-02-10 11:10:00,54.8,54.82,54.77,54.82,56501.0,50.6564,50.6749,50.6287,50.6749,56501.0
2020-02-10 11:15:00,54.81,54.82,54.79,54.79,41794.0,50.6657,50.6749,50.6472,50.6472,41794.0
2020-02-10 11:20:00,54.8,54.81,54.79,54.8,23572.0,50.6564,50.6657,50.6472,50.6564,23572.0
2020-02-10 11:25:00,54.8,54.84,54.8,54.83,44808.0,50.6564,50.6934,50.6564,50.6841,44808.0
2020-02-10 11:30:00,54.83,54.84,54.77,54.77,154839.0,50.6841,50.6934,50.6287,50.6287,154839.0
2020-02-10 11:35:00,54.77,54.9,54.77,54.86,147988.0,50.6287,50.7489,50.6287,50.7119,147988.0
2020-02-10 11:40:00,54.87,54.92,54.86,54.89,88366.0,50.7211,50.7673,50.7119,50.7396,88366.0
2020-02-10 11:45:00,54.9,54.97,54.9,54.96,23826.0,50.7489,50.8136,50.7489,50.8043,23826.0
2020-02-10 11:50:00,54.97,54.97,54.91,54.91,83872.0,50.8136,50.8136,50.7581,50.7581,83872.0
2020-02-10 11:55:00,54.91,54.97,54.91,54.97,39855.0,50.7581,50.8136,50.7581,50.8136,39855.0
2020-02-10 12:00:00,54.96,54.96,54.9,54.9,58442.0,50.8043,50.8043,50.7489,50.7489,58442.0
2020-02-10 12:05:00,54.91,54.91,54.88,54.9,40127.0,50.7581,50.7581,50.7304,50.7489,40127.0
2020-02-10 12:10:00,54.9,54.9,54.88,54.88,35050.0,50.7489,50.7489,50.7304,50.7304,35050.0
2020-02-10 12:15:00,54.88,54.88,54.81,54.83,65112.0,50.7304,50.7304,50.6657,50.6841,65112.0
2020-02-10 12:20:00,54.84,54.87,54.82,54.82,32962.0,50.6934,50.7211,50.6749,50.6749,32962.0
2020-02-10 12:25:00,54.82,54.85,54.82,54.85,14962.0,50.6749,50.7026,50.6749,50.7026,14962.0
2020-02-10 12:30:00,54.84,54.85,54.82,54.83,13505.0,50.6934,50.7026,50.6749,50.6841,13505.0
2020-02-10 12:35:00,54.83,54.83,54.79,54.8,35197.0,50.6841,50.6841,50.6472,50.6564,35197.0
2020-02-10 12:40:00,54.81,54.84,54.8,54.83,34963.0,50.6657,50.6934,50.6564,50.6841,34963.0
2020-02-10 12:45:00,54.82,54.83,54.78,54.78,26830.0,50.6749,50.6841,50.6379,50.6379,26830.0
2020-02-10 12:50:00,54.79,54.79,54.76,54.76,38406.0,50.6472,50.6472,50.6194,50.6194,38406.0
2020-02-10 12:55:00,54.77,54.78,54.75,54.76,26437.0,50.6287,50.6379,50.6102,50.6194,26437.0
2020-02-10 13:00:00,54.77,54.8,54.77,54.8,47166.0,50.6287,50.6564,50.6287,50.6564,47166.0
2020-02-10 13:05:00,54.79,54.81,54.78,54.8,37591.0,50.6472,50.6657,50.6379,50.6564,37591.0
2020-02-10 13:10:00,54.8,54.8,54.78,54.78,30291.0,50.6564,50.6564,50.6379,50.6379,30291.0
2020-02-10 13:15:00,54.79,54.8,54.78,54.8,14359.0,50.6472,50.6564,50.6379,50.6564,14359.0
2020-02-10 13:20:00,54.79,54.79,54.77,54.78,17107.0,50.6472,50.6472,50.6287,50.6379,17107.0
2020-02-10 13:25:00,54.77,54.78,54.75,54.76,27550.0,50.6287,50.6379,50.6102,50.6194,27550.0
2020-02-10 13:30:00,54.76,54.78,54.75,54.78,24710.0,50.6194,50.6379,50.6102,50.6379,24710.0
2020-02-10 13:35:00,54.78,54.78,54.77,54.78,13374.0,50.6379,50.6379,50.6287,50.6379,13374.0
2020-02-10 13:40:00,54.77,54.79,54.74,54.78,102887.0,50.6287,50.6472,50.601,50.6379,102887.0
2020-02-10 13:45:00,54.79,54.8,54.77,54.8,28100.0,50.6472,50.6564,50.6287,50.6564,28100.0
2020-02-10 13:50:00,54.8,54.82,54.79,54.82,20775.0,50.6564,50.6749,50.6472,50.6749,20775.0
2020-02-10 13:55:00,54.82,54.84,54.81,54.82,43218.0,50.6749,50.6934,50.6657,50.6749,43218.0
2020-02-10 14:00:00,54.83,54.83,54.79,54.8,40479.0,50.6841,50.6841,50.6472,50.6564,40479.0
2020-02-10 14:05:00,54.79,54.82,54.79,54.82,22602.0,50.6472,50.6749,50.6472,50.6749,22602.0
2020-02-10 14:10:00,54.81,54.82,54.8,54.82,28835.0,50.6657,50.6749,50.6564,50.6749,28835.0
2020-02-10 14:15:00,54.82,54.84,54.81,54.84,44913.0,50.6749,50.6934,50.6657,50.6934,44913.0
2020-02-10 14:20:00,54.84,54.86,54.83,54.85,25554.0,50.6934,50.7119,50.6841,50.7026,25554.0
2020-02-10 14:25:00,54.85,54.85,54.81,54.83,40410.0,50.7026,50.7026,50.6657,50.6841,40410.0
2020-02-10 14:30:00,54.83,54.85,54.81,54.85,48305.0,50.6841,50.7026,50.6657,50.7026,48305.0
2020-02-10 14:35:00,54.85,54.85,54.83,54.85,23415.0,50.7026,50.7026,50.6841,50.7026,23415.0
2020-02-10 14:40:00,54.85,54.85,54.84,54.85,18740.0,50.7026,50.7026,50.6934,50.7026,18740.0
2020-02-10 14:45:00,54.85,54.86,54.84,54.86,61784.0,50.7026,50.7119,50.6934,50.7119,61784.0
2020-02-10 14:50:00,54.86,54.88,54.85,54.88,48325.0,50.7119,50.7304,50.7026,50.7304,48325.0
2020-02-10 14:55:00,54.88,54.9,54.84,54.89,84219.0,50.7304,50.7489,50.6934,50.7396,84219.0
2020-02-10 15:00:00,54.89,54.91,54.88,54.89,99016.0,50.7396,50.7581,50.7304,50.7396,99016.0
2020-02-10 15:05:00,54.9,54.93,54.89,54.92,110138.0,50.7489,50.7766,50.7396,50.7673,110138.0
2020-02-10 15:10:00,54.92,55.0,54.92,55.0,115082.0,50.7673,50.8413,50.7673,50.8413,115082.0
2020-02-10 15:15:00,55.0,55.04,54.98,55.04,156154.0,50.8413,50.8783,50.8228,50.8783,156154.0
2020-02-10 15:20:00,55.04,55.07,55.03,55.05,38530.0,50.8783,50.906,50.869,50.8875,38530.0
2020-02-10 15:25:00,55.05,55.06,54.98,54.98,224258.0,50.8875,50.8968,50.8228,50.8228,224258.0
2020-02-10 15:30:00,54.98,54.99,54.95,54.98,129729.0,50.8228,50.8321,50.7951,50.8228,129729.0
2020-02-10 15:35:00,54.98,54.98,54.94,54.95,77209.0,50.8228,50.8228,50.7858,50.7951,77209.0
2020-02-10 15:40:00,54.95,54.96,54.91,54.95,65334.0,50.7951,50.8043,50.7581,50.7951,65334.0
2020-02-10 15:45:00,54.94,54.96,54.9,54.94,107453.0,50.7858,50.8043,50.7489,50.7858,107453.0
2020-02-10 15:50:00,54.94,54.99,54.91,54.99,130448.0,50.7858,50.8321,50.7581,50.8321,130448.0
2020-02-10 15:55:00,54.98,55.03,54.96,55.0,406403.0,50.8228,50.869,50.8043,50.8413,406403.0
2020-02-11 09:30:00,55.17,55.38,55.11,55.28,292751.0,50.9984,51.1926,50.943,51.1001,292751.0
2020-02-11 09:35:00,55.28,55.38,55.25,55.31,150518.0,51.1001,51.1926,51.0724,51.1279,150518.0
2020-02-11 09:40:00,55.33,55.39,55.29,55.39,112038.0,51.1463,51.2018,51.1094,51.2018,112038.0
2020-02-11 09:45:00,55.38,55.43,55.35,55.36,100242.0,51.1926,51.2388,51.1648,51.1741,100242.0
2020-02-11 09:50:00,55.36,55.36,55.27,55.32,96985.0,51.1741,51.1741,51.0909,51.1371,96985.0
2020-02-11 09:55:00,55.32,55.35,55.28,55.34,71826.0,51.1371,51.1648,51.1001,51.1556,71826.0
2020-02-11 10:00:00,55.35,55.42,55.34,55.39,122134.0,51.1648,51.2295,51.1556,51.2018,122134.0
2020-02-11 10:05:00,55.39,55.5,55.38,55.46,142694.0,51.2018,51.3035,51.1926,51.2665,142694.0
2020-02-11 10:10:00,55.47,55.52,55.44,55.49,124058.0,51.2758,51.322,51.248,51.2942,124058.0
2020-02-11 10:15:00,55.49,55.54,55.45,55.46,105345.0,51.2942,51.3405,51.2573,51.2665,105345.0
2020-02-11 10:20:00,55.47,55.51,55.46,55.46,80166.0,51.2758,51.3127,51.2665,51.2665,80166.0
2020-02-11 10:25:00,55.46,55.49,55.45,55.47,52381.0,51.2665,51.2942,51.2573,51.2758,52381.0
2020-02-11 10:30:00,55.47,55.48,55.44,55.46,73412.0,51.2758,51.285,51.248,51.2665,73412.0
2020-02-11 10:35:00,55.46,55.46,55.38,55.4,96788.0,51.2665,51.2665,51.1926,51.211,96788.0
2020-02-11 10:40:00,55.41,55.45,55.39,55.41,69336.0,51.2203,51.2573,51.2018,51.2203,69336.0
2020-02-11 10:45:00,55.41,55.41,55.37,55.41,43099.0,51.2203,51.2203,51.1833,51.2203,43099.0
2020-02-11 10:50:00,55.41,55.44,55.39,55.43,66966.0,51.2203,51.248,51.2018,51.2388,66966.0
2020-02-11 10:55:00,55.43,55.43,55.4,55.41,48187.0,51.2388,51.2388,51.211,51.2203,48187.0
2020-02-11 11:00:00,55.41,55.44,55.4,55.41,55760.0,51.2203,51.248,51.211,51.2203,55760.0
2020-02-11 11:05:00,55.41,55.43,55.38,55.42,43872.0,51.2203,51.2388,51.1926,51.2295,43872.0
2020-02-11 11:10:00,55.42,55.45,55.4,55.43,65654.0,51.2295,51.2573,51.211,51.2388,65654.0
2020-02-11 11:15:00,55.43,55.47,55.4,55.44,76915.0,51.2388,51.2758,51.211,51.248,76915.0
2020-02-11 11:20:00,55.45,55.45,55.39,55.4,44048.0,51.2573,51.2573,51.2018,51.211,44048.0
2020-02-11 11:25:00,55.4,55.42,55.36,55.38,91301.0,51.211,51.2295,51.1741,51.1926,91301.0
2020-02-11 11:30:00,55.38,55.38,55.33,55.34,90993.0,51.1926,51.1926,51.1463,51.1556,90993.0
2020-02-11 11:35:00,55.34,55.34,55.29,55.3,52720.0,51.1556,51.1556,51.1094,51.1186,52720.0
2020-02-11 11:40:00,55.3,55.38,55.28,55.38,46355.0,51.1186,51.1926,51.1001,51.1926,46355.0
2020-02-11 11:45:00,55.38,55.39,55.35,55.37,71574.0,51.1926,51.2018,51.1648,51.1833,71574.0
2020-02-11 11:50:00,55.38,55.38,55.32,55.33,113682.0,51.1926,51.1926,51.1371,51.1463,113682.0
2020-02-11 11:55:00,55.33,55.35,55.29,55.33,85782.0,51.1463,51.1648,51.1094,51.1463,85782.0
2020-02-11 12:00:00,55.34,55.4,55.33,55.37,56357.0,51.1556,51.211,51.1463,51.1833,56357.0
2020-02-11 12:05:00,55.36,55.36,55.3,55.3,66918.0,51.1741,51.1741,51.1186,51.1186,66918.0
2020-02-11 12:10:00,55.29,55.31,55.28,55.3,38047.0,51.1094,51.1279,51.1001,51.1186,38047.0
2020-02-11 12:15:00,55.3,55.34,55.29,55.34,50061.0,51.1186,51.1556,51.1094,51.1556,50061.0
2020-02-11 12:20:00,55.34,55.35,55.3,55.3,80927.0,51.1556,51.1648,51.1186,51.1186,80927.0
2020-02-11 12:25:00,55.31,55.32,55.3,55.31,33763.0,51.1279,51.1371,51.1186,51.1279,33763.0
2020-02-11 12:30:00,55.32,55.33,55.3,55.32,39198.0,51.1371,51.1463,51.1186,51.1371,39198.0
2020-02-11 12:35:00,55.32,55.32,55.28,55.32,47220.0,51.1371,51.1371,51.1001,51.1371,47220.0
2020-02-11 12:40:00,55.33,55.35,55.27,55.3,118456.0,51.1463,51.1648,51.0909,51.1186,118456.0
2020-02-11 12:45:00,55.3,55.31,55.28,55.31,26455.0,51.1186,51.1279,51.1001,51.1279,26455.0
2020-02-11 12:50:00,55.3,55.32,55.29,55.31,63661.0,51.1186,51.1371,51.1094,51.1279,63661.0
2020-02-11 12:55:00,55.31,55.32,55.3,55.31,15189.0,51.1279,51.1371,51.1186,51.1279,15189.0
2020-02-11 13:00:00,55.32,55.38,55.31,55.38,30677.0,51.1371,51.1926,51.1279,51.1926,30677.0
2020-02-11 13:05:00,55.38,55.42,55.37,55.41,108133.0,51.1926,51.2295,51.1833,51.2203,108133.0
2020-02-11 13:10:00,55.41,55.5,55.41,55.47,83296.0,51.2203,51.3035,51.2203,51.2758,83296.0
2020-02-11 13:15:00,55.47,55.5,55.45,55.47,58595.0,51.2758,51.3035,51.2573,51.2758,58595.0
2020-02-11 13:20:00,55.48,55.48,55.4,55.44,59665.0,51.285,51.285,51.211,51.248,59665.0
2020-02-11 13:25:00,55.43,55.46,55.42,55.46,33828.0,51.2388,51.2665,51.2295,51.2665,33828.0
2020-02-11 13:30:00,55.46,55.46,55.42,55.45,60037.0,51.2665,51.2665,51.2295,51.2573,60037.0
2020-02-11 13:35:00,55.46,55.47,55.43,55.45,32978.0,51.2665,51.2758,51.2388,51.2573,32978.0
2020-02-11 13:40:00,55.45,55.46,55.38,55.4,48139.0,51.2573,51.2665,51.1926,51.211,48139.0
2020-02-11 13:45:00,55.4,55.43,55.4,55.43,26007.0,51.211,51.2388,51.211,51.2388,26007.0
2020-02-11 13:50:00,55.42,55.43,55.36,55.37,77105.0,51.2295,51.2388,51.1741,51.1833,77105.0
2020-02-11 13:55:00,55.37,55.39,55.32,55.36,79087.0,51.1833,51.2018,51.1371,51.1741,79087.0
2020-02-11 14:00:00,55.36,55.37,55.29,55.31,63739.0,51.1741,51.1833,51.1094,51.1279,63739.0
2020-02-11 14:05:00,55.31,55.34,55.27,55.31,49258.0,51.1279,51.1556,51.0909,51.1279,49258.0
2020-02-11 14:10:00,55.31,55.33,55.28,55.29,38709.0,51.1279,51.1463,51.1001,51.1094,38709.0
2020-02-11 14:15:00,55.28,55.32,55.27,55.29,25085.0,51.1001,51.1371,51.0909,51.1094,25085.0
2020-02-11 14:20:00,55.3,55.3,55.24,55.27,61683.0,51.1186,51.1186,51.0631,51.0909,61683.0
2020-02-11 14:25:00,55.27,55.32,55.26,55.3,38698.0,51.0909,51.1371,51.0816,51.1186,38698.0
2020-02-11 14:30:00,55.3,55.36,55.29,55.34,45930.0,51.1186,51.1741,51.1094,51.1556,45930.0
2020-02-11 14:35:00,55.34,55.37,55.33,55.37,29304.0,51.1556,51.1833,51.1463,51.1833,29304.0
2020-02-11 14:40:00,55.37,55.4,55.36,55.39,30036.0,51.1833,51.211,51.1741,51.2018,30036.0
2020-02-11 14:45:00,55.39,55.39,55.34,55.39,83360.0,51.2018,51.2018,51.1556,51.2018,83360.0
2020-02-11 14:50:00,55.39,55.4,55.37,55.38,45127.0,51.2018,51.211,51.1833,51.1926,45127.0
2020-02-11 14:55:00,55.38,55.39,55.25,55.29,129738.0,51.1926,51.2018,51.0724,51.1094,129738.0
2020-02-11 15:00:00,55.28,55.31,55.22,55.23,56954.0,51.1001,51.1279,51.0447,51.0539,56954.0
2020-02-11 15:05:00,55.23,55.27,55.16,55.18,75171.0,51.0539,51.0909,50.9892,51.0077,75171.0
2020-02-11 15:10:00,55.18,55.2,55.13,55.13,54461.0,51.0077,51.0262,50.9615,50.9615,54461.0
2020-02-11 15:15:00,55.14,55.16,55.11,55.13,65505.0,50.9707,50.9892,50.943,50.9615,65505.0
2020-02-11 15:20:00,55.13,55.21,55.13,55.2,76001.0,50.9615,51.0354,50.9615,51.0262,76001.0
2020-02-11 15:25:00,55.2,55.2,55.16,55.19,84788.0,51.0262,51.0262,50.9892,51.0169,84788.0
2020-02-11 15:30:00,55.2,55.21,55.14,55.15,80088.0,51.0262,51.0354,50.9707,50.98,80088.0
2020-02-11 15:35:00,55.15,55.23,55.14,55.22,95790.0,50.98,51.0539,50.9707,51.0447,95790.0
2020-02-11 15:40:00,55.22,55.31,55.19,55.29,97521.0,51.0447,51.1279,51.0169,51.1094,97521.0
2020-02-11 15:45:00,55.29,55.3,55.21,55.21,117528.0,51.1094,51.1186,51.0354,51.0354,117528.0
2020-02-11 15:50:00,55.22,55.32,55.21,55.3,196770.0,51.0447,51.1371,51.0354,51.1186,196770.0
2020-02-11 15:55:00,55.3,55.32,55.14,55.15,466359.0,51.1186,51.1371,50.9707,50.98,466359.0
2020-02-12 09:30:00,55.55,55.58,55.33,55.57,314618.0,51.3497,51.3774,51.1463,51.3682,314618.0
2020-02-12 09:35:00,55.56,55.89,55.54,55.69,281956.0,51.359,51.664,51.3405,51.4791,281956.0
2020-02-12 09:40:00,55.69,55.75,55.59,55.62,105269.0,51.4791,51.5346,51.3867,51.4144,105269.0
2020-02-12 09:45:00,55.64,55.64,55.51,55.54,123243.0,51.4329,51.4329,51.3127,51.3405,123243.0
2020-02-12 09:50:00,55.54,55.56,55.46,55.51,94130.0,51.3405,51.359,51.2665,51.3127,94130.0
2020-02-12 09:55:00,55.5,55.52,55.4,55.45,177249.0,51.3035,51.322,51.211,51.2573,177249.0
2020-02-12 10:00:00,55.45,55.5,55.38,55.39,170309.0,51.2573,51.3035,51.1926,51.2018,170309.0
2020-02-12 10:05:00,55.39,55.39,55.25,55.3,143881.0,51.2018,51.2018,51.0724,51.1186,143881.0
2020-02-12 10:10:00,55.29,55.37,55.25,55.36,92720.0,51.1094,51.1833,51.0724,51.1741,92720.0
2020-02-12 10:15:00,55.36,55.45,55.35,55.42,105603.0,51.1741,51.2573,51.1648,51.2295,105603.0
2020-02-12 10:20:00,55.42,55.45,55.35,55.44,106967.0,51.2295,51.2573,51.1648,51.248,106967.0
2020-02-12 10:25:00,55.44,55.48,55.43,55.47,76355.0,51.248,51.285,51.2388,51.2758,76355.0
2020-02-12 10:30:00,55.46,55.5,55.41,55.45,92258.0,51.2665,51.3035,51.2203,51.2573,92258.0
2020-02-12 10:35:00,55.46,55.51,55.45,55.47,56484.0,51.2665,51.3127,51.2573,51.2758,56484.0
2020-02-12 10:40:00,55.47,55.49,55.43,55.47,66254.0,51.2758,51.2942,51.2388,51.2758,66254.0
2020-02-12 10:45:00,55.47,55.49,55.4,55.44,74571.0,51.2758,51.2942,51.211,51.248,74571.0
2020-02-12 10:50:00,55.44,55.45,55.38,55.41,58115.0,51.248,51.2573,51.1926,51.2203,58115.0
2020-02-12 10:55:00,55.41,55.45,55.38,55.39,52478.0,51.2203,51.2573,51.1926,51.2018,52478.0
2020-02-12 11:00:00,55.39,55.46,55.39,55.45,81905.0,51.2018,51.2665,51.2018,51.2573,81905.0
2020-02-12 11:05:00,55.45,55.47,55.43,55.44,59790.0,51.2573,51.2758,51.2388,51.248,59790.0
2020-02-12 11:10:00,55.44,55.47,55.43,55.47,32694.0,51.248,51.2758,51.2388,51.2758,32694.0
2020-02-12 11:15:00,55.47,55.49,55.45,55.48,55455.0,51.2758,51.2942,51.2573,51.285,55455.0
2020-02-12 11:20:00,55.49,55.52,55.48,55.49,84454.0,51.2942,51.322,51.285,51.2942,84454.0
2020-02-12 11:25:00,55.5,55.52,55.48,55.52,50336.0,51.3035,51.322,51.285,51.322,50336.0
2020-02-12 11:30:00,55.51,55.53,55.48,55.5,68350.0,51.3127,51.3312,51.285,51.3035,68350.0
2020-02-12 11:35:00,55.49,55.5,55.46,55.49,53011.0,51.2942,51.3035,51.2665,51.2942,53011.0
2020-02-12 11:40:00,55.5,55.5,55.45,55.47,57356.0,51.3035,51.3035,51.2573,51.2758,57356.0
2020-02-12 11:45:00,55.48,55.51,55.46,55.51,35438.0,51.285,51.3127,51.2665,51.3127,35438.0
2020-02-12 11:50:00,55.51,55.53,55.5,55.53,23948.0,51.3127,51.3312,51.3035,51.3312,23948.0
2020-02-12 11:55:00,55.53,55.54,55.51,55.52,51138.0,51.3312,51.3405,51.3127,51.322,51138.0
2020-02-12 12:00:00,55.53,55.57,55.52,55.52,88578.0,51.3312,51.3682,51.322,51.322,88578.0
2020-02-12 12:05:00,55.52,55.55,55.51,55.55,63523.0,51.322,51.3497,51.3127,51.3497,63523.0
2020-02-12 12:10:00,55.55,55.56,55.53,55.54,21861.0,51.3497,51.359,51.3312,51.3405,21861.0
2020-02-12 12:15:00,55.53,55.55,55.53,55.55,23576.0,51.3312,51.3497,51.3312,51.3497,23576.0
2020-02-12 12:20:00,55.55,55.56,55.54,55.55,21719.0,51.3497,51.359,51.3405,51.3497,21719.0
2020-02-12 12:25:00,55.55,55.61,55.54,55.61,37635.0,51.3497,51.4052,51.3405,51.4052,37635.0
2020-02-12 12:30:00,55.61,55.62,55.56,55.61,38816.0,51.4052,51.4144,51.359,51.4052,38816.0
2020-02-12 12:35:00,55.62,55.65,55.6,55.65,103723.0,51.4144,51.4421,51.3959,51.4421,103723.0
2020-02-12 12:40:00,55.65,55.67,55.62,55.66,24058.0,51.4421,51.4606,51.4144,51.4514,24058.0
2020-02-12 12:45:00,55.66,55.67,55.63,55.64,43754.0,51.4514,51.4606,51.4237,51.4329,43754.0
2020-02-12 12:50:00,55.64,55.64,55.6,55.61,65119.0,51.4329,51.4329,51.3959,51.4052,65119.0
2020-02-12 12:55:00,55.62,55.64,55.59,55.64,40364.0,51.4144,51.4329,51.3867,51.4329,40364.0
2020-02-12 13:00:00,55.64,55.65,55.61,55.64,42819.0,51.4329,51.4421,51.4052,51.4329,42819.0
2020-02-12 13:05:00,55.63,55.65,55.6,55.63,29352.0,51.4237,51.4421,51.3959,51.4237,29352.0
2020-02-12 13:10:00,55.63,55.63,55.58,55.61,43080.0,51.4237,51.4237,51.3774,51.4052,43080.0
2020-02-12 13:15:00,55.61,55.61,55.58,55.59,16488.0,51.4052,51.4052,51.3774,51.3867,16488.0
2020-02-12 13:20:00,55.6,55.6,55.56,55.58,19566.0,51.3959,51.3959,51.359,51.3774,19566.0
2020-02-12 13:25:00,55.57,55.58,55.55,55.58,29215.0,51.3682,51.3774,51.3497,51.3774,29215.0
2020-02-12 13:30:00,55.58,55.6,55.56,55.57,85726.0,51.3774,51.3959,51.359,51.3682,85726.0
2020-02-12 13:35:00,55.57,55.57,55.56,55.56,32900.0,51.3682,51.3682,51.359,51.359,32900.0
2020-02-12 13:40:00,55.57,55.57,55.54,55.54,33429.0,51.3682,51.3682,51.3405,51.3405,33429.0
2020-02-12 13:45:00,55.54,55.58,55.53,55.57,25216.0,51.3405,51.3774,51.3312,51.3682,25216.0
2020-02-12 13:50:00,55.57,55.57,55.54,55.55,51089.0,51.3682,51.3682,51.3405,51.3497,51089.0
2020-02-12 13:55:00,55.56,55.62,55.55,55.62,26219.0,51.359,51.4144,51.3497,51.4144,26219.0
2020-02-12 14:00:00,55.62,55.62,55.57,55.58,50422.0,51.4144,51.4144,51.3682,51.3774,50422.0
2020-02-12 14:05:00,55.57,55.62,55.57,55.61,38944.0,51.3682,51.4144,51.3682,51.4052,38944.0
2020-02-12 14:10:00,55.61,55.62,55.6,55.61,36120.0,51.4052,51.4144,51.3959,51.4052,36120.0
2020-02-12 14:15:00,55.61,55.63,55.58,55.59,40383.0,51.4052,51.4237,51.3774,51.3867,40383.0
2020-02-12 14:20:00,55.59,55.62,55.59,55.6,36765.0,51.3867,51.4144,51.3867,51.3959,36765.0
2020-02-12 14:25:00,55.6,55.61,55.54,55.57,94881.0,51.3959,51.4052,51.3405,51.3682,94881.0
2020-02-12 14:30:00,55.57,55.59,55.56,55.59,52726.0,51.3682,51.3867,51.359,51.3867,52726.0
2020-02-12 14:35:00,55.59,55.59,55.55,55.58,72113.0,51.3867,51.3867,51.3497,51.3774,72113.0
2020-02-12 14:40:00,55.57,55.58,55.54,55.55,47706.0,51.3682,51.3774,51.3405,51.3497,47706.0
2020-02-12 14:45:00,55.55,55.58,55.54,55.56,68735.0,51.3497,51.3774,51.3405,51.359,68735.0
2020-02-12 14:50:00,55.56,55.58,55.56,55.58,27789.0,51.359,51.3774,51.359,51.3774,27789.0
2020-02-12 14:55:00,55.58,55.58,55.54,55.55,68366.0,51.3774,51.3774,51.3405,51.3497,68366.0
2020-02-12 15:00:00,55.55,55.61,55.53,55.6,73668.0,51.3497,51.4052,51.3312,51.3959,73668.0
2020-02-12 15:05:00,55.6,55.6,55.57,55.58,41843.0,51.3959,51.3959,51.3682,51.3774,41843.0
2020-02-12 15:10:00,55.58,55.59,55.56,55.59,49937.0,51.3774,51.3867,51.359,51.3867,49937.0
2020-02-12 15:15:00,55.58,55.66,55.58,55.65,143770.0,51.3774,51.4514,51.3774,51.4421,143770.0
2020-02-12 15:20:00,55.65,55.68,55.64,55.66,69231.0,51.4421,51.4699,51.4329,51.4514,69231.0
2020-02-12 15:25:00,55.66,55.67,55.65,55.66,58595.0,51.4514,51.4606,51.4421,51.4514,58595.0
2020-02-12 15:30:00,55.66,55.67,55.63,55.66,104466.0,51.4514,51.4606,51.4237,51.4514,104466.0
2020-02-12 15:35:00,55.66,55.7,55.66,55.69,94811.0,51.4514,51.4884,51.4514,51.4791,94811.0
2020-02-12 15:40:00,55.69,55.72,55.67,55.68,155576.0,51.4791,51.5069,51.4606,51.4699,155576.0
2020-02-12 15:45:00,55.68,55.7,55.66,55.69,103408.0,51.4699,51.4884,51.4514,51.4791,103408.0
2020-02-12 15:50:00,55.69,55.75,55.68,55.74,172928.0,51.4791,51.5346,51.4699,51.5253,172928.0
2020-02-12 15:55:00,55.76,55.77,55.68,55.72,305908.0,51.5438,51.5531,51.4699,51.5069,305908.0
2020-02-13 09:30:00,55.31,55.63,55.26,55.62,244635.0,51.1279,51.4237,51.0816,51.4144,244635.0
2020-02-13 09:35:00,55.62,55.64,55.4,55.45,100175.0,51.4144,51.4329,51.211,51.2573,100175.0
2020-02-13 09:40:00,55.45,55.55,55.37,55.39,154352.0,51.2573,51.3497,51.1833,51.2018,154352.0
2020-02-13 09:45:00,55.39,55.44,55.31,55.34,120745.0,51.2018,51.248,51.1279,51.1556,120745.0
2020-02-13 09:50:00,55.35,55.41,55.34,55.38,65056.0,51.1648,51.2203,51.1556,51.1926,65056.0
2020-02-13 09:55:00,55.38,55.38,55.23,55.23,89969.0,51.1926,51.1926,51.0539,51.0539,89969.0
2020-02-13 10:00:00,55.22,55.26,55.18,55.21,96121.0,51.0447,51.0816,51.0077,51.0354,96121.0
2020-02-13 10:05:00,55.2,55.29,55.2,55.28,116776.0,51.0262,51.1094,51.0262,51.1001,116776.0
2020-02-13 10:10:00,55.28,55.32,55.27,55.29,68675.0,51.1001,51.1371,51.0909,51.1094,68675.0
2020-02-13 10:15:00,55.28,55.33,55.28,55.33,73593.0,51.1001,51.1463,51.1001,51.1463,73593.0
2020-02-13 10:20:00,55.31,55.4,55.3,55.36,94152.0,51.1279,51.211,51.1186,51.1741,94152.0
2020-02-13 10:25:00,55.35,55.38,55.31,55.33,76864.0,51.1648,51.1926,51.1279,51.1463,76864.0
2020-02-13 10:30:00,55.32,55.36,55.25,55.31,88127.0,51.1371,51.1741,51.0724,51.1279,88127.0
2020-02-13 10:35:00,55.3,55.3,55.14,55.17,109794.0,51.1186,51.1186,50.9707,50.9984,109794.0
2020-02-13 10:40:00,55.17,55.25,55.16,55.23,90170.0,50.9984,51.0724,50.9892,51.0539,90170.0
2020-02-13 10:45:00,55.23,55.3,55.22,55.28,53924.0,51.0539,51.1186,51.0447,51.1001,53924.0
2020-02-13 10:50:00,55.28,55.32,55.27,55.3,59860.0,51.1001,51.1371,51.0909,51.1186,59860.0
2020-02-13 10:55:00,55.31,55.35,55.27,55.35,50930.0,51.1279,51.1648,51.0909,51.1648,50930.0
2020-02-13 11:00:00,55.34,55.41,55.34,55.39,81817.0,51.1556,51.2203,51.1556,51.2018,81817.0
2020-02-13 11:05:00,55.4,55.42,55.39,55.4,51962.0,51.211,51.2295,51.2018,51.211,51962.0
2020-02-13 11:10:00,55.4,55.46,55.39,55.4,71920.0,51.211,51.2665,51.2018,51.211,71920.0
2020-02-13 11:15:00,55.4,55.42,55.37,55.42,51760.0,51.211,51.2295,51.1833,51.2295,51760.0
2020-02-13 11:20:00,55.42,55.5,55.39,55.5,54375.0,51.2295,51.3035,51.2018,51.3035,54375.0
2020-02-13 11:25:00,55.5,55.52,55.45,55.5,59268.0,51.3035,51.322,51.2573,51.3035,59268.0
2020-02-13 11:30:00,55.5,55.59,55.49,55.59,26899.0,51.3035,51.3867,51.2942,51.3867,26899.0
2020-02-13 11:35:00,55.59,55.59,55.5,55.51,99533.0,51.3867,51.3867,51.3035,51.3127,99533.0
2020-02-13 11:40:00,55.51,55.52,55.47,55.5,80879.0,51.3127,51.322,51.2758,51.3035,80879.0
2020-02-13 11:45:00,55.49,55.49,55.41,55.41,49663.0,51.2942,51.2942,51.2203,51.2203,49663.0
2020-02-13 11:50:00,55.41,55.43,55.4,55.4,35900.0,51.2203,51.2388,51.211,51.211,35900.0
2020-02-13 11:55:00,55.41,55.41,55.34,55.35,86168.0,51.2203,51.2203,51.1556,51.1648,86168.0
2020-02-13 12:00:00,55.34,55.37,55.31,55.32,75498.0,51.1556,51.1833,51.1279,51.1371,75498.0
2020-02-13 12:05:00,55.32,55.34,55.29,55.33,62687.0,51.1371,51.1556,51.1094,51.1463,62687.0
2020-02-13 12:10:00,55.33,55.41,55.31,55.4,59973.0,51.1463,51.2203,51.1279,51.211,59973.0
2020-02-13 12:15:00,55.42,55.44,55.33,55.36,81606.0,51.2295,51.248,51.1463,51.1741,81606.0
2020-02-13 12:20:00,55.36,55.37,55.35,55.36,26347.0,51.1741,51.1833,51.1648,51.1741,26347.0
2020-02-13 12:25:00,55.36,55.39,55.3,55.3,127632.0,51.1741,51.2018,51.1186,51.1186,127632.0
2020-02-13 12:30:00,55.31,55.31,55.28,55.31,61912.0,51.1279,51.1279,51.1001,51.1279,61912.0
2020-02-13 12:35:00,55.3,55.31,55.25,55.26,42975.0,51.1186,51.1279,51.0724,51.0816,42975.0
2020-02-13 12:40:00,55.26,55.26,55.22,55.24,68060.0,51.0816,51.0816,51.0447,51.0631,68060.0
2020-02-13 12:45:00,55.25,55.28,55.23,55.26,50283.0,51.0724,51.1001,51.0539,51.0816,50283.0
2020-02-13 12:50:00,55.27,55.32,55.26,55.3,30805.0,51.0909,51.1371,51.0816,51.1186,30805.0
2020-02-13 12:55:00,55.3,55.31,55.24,55.24,60889.0,51.1186,51.1279,51.0631,51.0631,60889.0
2020-02-13 13:00:00,55.24,55.29,55.23,55.27,46759.0,51.0631,51.1094,51.0539,51.0909,46759.0
2020-02-13 13:05:00,55.27,55.29,55.26,55.28,45566.0,51.0909,51.1094,51.0816,51.1001,45566.0
2020-02-13 13:10:00,55.28,55.33,55.28,55.3,50440.0,51.1001,51.1463,51.1001,51.1186,50440.0
2020-02-13 13:15:00,55.3,55.3,55.23,55.23,77303.0,51.1186,51.1186,51.0539,51.0539,77303.0
2020-02-13 13:20:00,55.23,55.3,55.23,55.3,61782.0,51.0539,51.1186,51.0539,51.1186,61782.0
2020-02-13 13:25:00,55.3,55.36,55.3,55.36,43489.0,51.1186,51.1741,51.1186,51.1741,43489.0
2020-02-13 13:30:00,55.36,55.42,55.35,55.42,33306.0,51.1741,51.2295,51.1648,51.2295,33306.0
2020-02-13 13:35:00,55.42,55.44,55.39,55.39,79014.0,51.2295,51.248,51.2018,51.2018,79014.0
2020-02-13 13:40:00,55.39,55.4,55.36,55.4,150563.0,51.2018,51.211,51.1741,51.211,150563.0
2020-02-13 13:45:00,55.4,55.47,55.38,55.47,28681.0,51.211,51.2758,51.1926,51.2758,28681.0
2020-02-13 13:50:00,55.47,55.48,55.43,55.43,54258.0,51.2758,51.285,51.2388,51.2388,54258.0
2020-02-13 13:55:00,55.44,55.49,55.43,55.49,41928.0,51.248,51.2942,51.2388,51.2942,41928.0
2020-02-13 14:00:00,55.48,55.51,55.47,55.5,59895.0,51.285,51.3127,51.2758,51.3035,59895.0
2020-02-13 14:05:00,55.49,55.51,55.46,55.47,28753.0,51.2942,51.3127,51.2665,51.2758,28753.0
2020-02-13 14:10:00,55.47,55.47,55.42,55.45,51262.0,51.2758,51.2758,51.2295,51.2573,51262.0
2020-02-13 14:15:00,55.45,55.46,55.4,55.44,59236.0,51.2573,51.2665,51.211,51.248,59236.0
2020-02-13 14:20:00,55.45,55.5,55.44,55.48,24609.0,51.2573,51.3035,51.248,51.285,24609.0
2020-02-13 14:25:00,55.48,55.49,55.44,55.47,41028.0,51.285,51.2942,51.248,51.2758,41028.0
2020-02-13 14:30:00,55.47,55.53,55.47,55.52,42536.0,51.2758,51.3312,51.2758,51.322,42536.0
2020-02-13 14:35:00,55.53,55.53,55.49,55.5,86156.0,51.3312,51.3312,51.2942,51.3035,86156.0
2020-02-13 14:40:00,55.5,55.51,55.46,55.48,53807.0,51.3035,51.3127,51.2665,51.285,53807.0
2020-02-13 14:45:00,55.48,55.49,55.47,55.48,38119.0,51.285,51.2942,51.2758,51.285,38119.0
2020-02-13 14:50:00,55.49,55.55,55.46,55.55,71608.0,51.2942,51.3497,51.2665,51.3497,71608.0
2020-02-13 14:55:00,55.55,55.57,55.54,55.56,79049.0,51.3497,51.3682,51.3405,51.359,79049.0
2020-02-13 15:00:00,55.57,55.58,55.45,55.46,149289.0,51.3682,51.3774,51.2573,51.2665,149289.0
2020-02-13 15:05:00,55.46,55.5,55.45,55.5,63646.0,51.2665,51.3035,51.2573,51.3035,63646.0
2020-02-13 15:10:00,55.5,55.51,55.42,55.42,98021.0,51.3035,51.3127,51.2295,51.2295,98021.0
2020-02-13 15:15:00,55.43,55.43,55.37,55.41,65731.0,51.2388,51.2388,51.1833,51.2203,65731.0
2020-02-13 15:20:00,55.41,55.43,55.4,55.43,43894.0,51.2203,51.2388,51.211,51.2388,43894.0
2020-02-13 15:25:00,55.43,55.45,55.4,55.41,92506.0,51.2388,51.2573,51.211,51.2203,92506.0
2020-02-13 15:30:00,55.41,55.42,55.3,55.33,127076.0,51.2203,51.2295,51.1186,51.1463,127076.0
2020-02-13 15:35:00,55.33,55.36,55.32,55.32,63024.0,51.1463,51.1741,51.1371,51.1371,63024.0
2020-02-13 15:40:00,55.33,55.34,55.28,55.3,105581.0,51.1463,51.1556,51.1001,51.1186,105581.0
2020-02-13 15:45:00,55.31,55.34,55.29,55.3,101989.0,51.1279,51.1556,51.1094,51.1186,101989.0
2020-02-13 15:50:00,55.31,55.41,55.3,55.4,188076.0,51.1279,51.2203,51.1186,51.211,188076.0
2020-02-13 15:55:00,55.4,55.41,55.01,55.33,685637.0,51.211,51.2203,50.8505,51.1463,685637.0
2020-02-14 09:30:00,55.38,55.53,55.24,55.38,194941.0,51.1926,51.3312,51.0631,51.1926,194941.0
2020-02-14 09:35:00,55.39,55.48,55.35,55.47,76251.0,51.2018,51.285,51.1648,51.2758,76251.0
2020-02-14 09:40:00,55.47,55.49,55.41,55.44,88951.0,51.2758,51.2942,51.2203,51.248,88951.0
2020-02-14 09:45:00,55.44,55.46,55.4,55.41,65805.0,51.248,51.2665,51.211,51.2203,65805.0
2020-02-14 09:50:00,55.41,55.43,55.36,55.42,53806.0,51.2203,51.2388,51.1741,51.2295,53806.0
2020-02-14 09:55:00,55.41,55.42,55.38,55.42,66649.0,51.2203,51.2295,51.1926,51.2295,66649.0
2020-02-14 10:00:00,55.41,55.51,55.38,55.47,111898.0,51.2203,51.3127,51.1926,51.2758,111898.0
2020-02-14 10:05:00,55.47,55.47,55.39,55.41,80356.0,51.2758,51.2758,51.2018,51.2203,80356.0
2020-02-14 10:10:00,55.41,55.45,55.38,55.42,79490.0,51.2203,51.2573,51.1926,51.2295,79490.0
2020-02-14 10:15:00,55.43,55.52,55.42,55.52,76418.0,51.2388,51.322,51.2295,51.322,76418.0
2020-02-14 10:20:00,55.52,55.52,55.48,55.48,23249.0,51.322,51.322,51.285,51.285,23249.0
2020-02-14 10:25:00,55.48,55.56,55.46,55.55,80138.0,51.285,51.359,51.2665,51.3497,80138.0
2020-02-14 10:30:00,55.55,55.57,55.52,55.53,55959.0,51.3497,51.3682,51.322,51.3312,55959.0
2020-02-14 10:35:00,55.52,55.54,55.47,55.47,43758.0,51.322,51.3405,51.2758,51.2758,43758.0
2020-02-14 10:40:00,55.48,55.54,55.47,55.54,87454.0,51.285,51.3405,51.2758,51.3405,87454.0
2020-02-14 10:45:00,55.54,55.55,55.5,55.51,132507.0,51.3405,51.3497,51.3035,51.3127,132507.0
2020-02-14 10:50:00,55.51,55.53,55.5,55.53,66851.0,51.3127,51.3312,51.3035,51.3312,66851.0
2020-02-14 10:55:00,55.53,55.57,55.5,55.56,72950.0,51.3312,51.3682,51.3035,51.359,72950.0
2020-02-14 11:00:00,55.56,55.62,55.51,55.6,114954.0,51.359,51.4144,51.3127,51.3959,114954.0
2020-02-14 11:05:00,55.6,55.63,55.56,55.62,82267.0,51.3959,51.4237,51.359,51.4144,82267.0
2020-02-14 11:10:00,55.62,55.74,55.61,55.71,72501.0,51.4144,51.5253,51.4052,51.4976,72501.0
2020-02-14 11:15:00,55.7,55.79,55.7,55.77,104579.0,51.4884,51.5716,51.4884,51.5531,104579.0
2020-02-14 11:20:00,55.77,55.77,55.7,55.72,43302.0,51.5531,51.5531,51.4884,51.5069,43302.0
2020-02-14 11:25:00,55.72,55.74,55.68,55.73,101729.0,51.5069,51.5253,51.4699,51.5161,101729.0
2020-02-14 11:30:00,55.73,55.79,55.72,55.79,59519.0,51.5161,51.5716,51.5069,51.5716,59519.0
2020-02-14 11:35:00,55.79,55.84,55.77,55.78,148040.0,51.5716,51.6178,51.5531,51.5623,148040.0
2020-02-14 11:40:00,55.78,55.8,55.76,55.8,49266.0,51.5623,51.5808,51.5438,51.5808,49266.0
2020-02-14 11:45:00,55.8,55.8,55.7,55.71,64545.0,51.5808,51.5808,51.4884,51.4976,64545.0
2020-02-14 11:50:00,55.71,55.72,55.64,55.65,45571.0,51.4976,51.5069,51.4329,51.4421,45571.0
2020-02-14 11:55:00,55.65,55.66,55.54,55.54,79324.0,51.4421,51.4514,51.3405,51.3405,79324.0
2020-02-14 12:00:00,55.54,55.62,55.52,55.58,72895.0,51.3405,51.4144,51.322,51.3774,72895.0
2020-02-14 12:05:00,55.59,55.6,55.52,55.53,109879.0,51.3867,51.3959,51.322,51.3312,109879.0
2020-02-14 12:10:00,55.53,55.57,55.53,55.55,42390.0,51.3312,51.3682,51.3312,51.3497,42390.0
2020-02-14 12:15:00,55.55,55.57,55.53,55.56,48199.0,51.3497,51.3682,51.3312,51.359,48199.0
2020-02-14 12:20:00,55.56,55.57,55.47,55.48,98875.0,51.359,51.3682,51.2758,51.285,98875.0
2020-02-14 12:25:00,55.48,55.51,55.47,55.48,50834.0,51.285,51.3127,51.2758,51.285,50834.0
2020-02-14 12:30:00,55.48,55.5,55.48,55.48,42649.0,51.285,51.3035,51.285,51.285,42649.0
2020-02-14 12:35:00,55.49,55.54,55.48,55.52,64147.0,51.2942,51.3405,51.285,51.322,64147.0
2020-02-14 12:40:00,55.53,55.55,55.51,55.52,60851.0,51.3312,51.3497,51.3127,51.322,60851.0
2020-02-14 12:45:00,55.52,55.52,55.5,55.51,25566.0,51.322,51.322,51.3035,51.3127,25566.0
2020-02-14 12:50:00,55.51,55.52,55.45,55.48,87890.0,51.3127,51.322,51.2573,51.285,87890.0
2020-02-14 12:55:00,55.47,55.48,55.39,55.41,60603.0,51.2758,51.285,51.2018,51.2203,60603.0
2020-02-14 13:00:00,55.41,55.46,55.39,55.43,35506.0,51.2203,51.2665,51.2018,51.2388,35506.0
2020-02-14 13:05:00,55.43,55.49,55.41,55.41,60720.0,51.2388,51.2942,51.2203,51.2203,60720.0
2020-02-14 13:10:00,55.42,55.48,55.41,55.48,23877.0,51.2295,51.285,51.2203,51.285,23877.0
2020-02-14 13:15:00,55.48,55.48,55.43,55.43,55065.0,51.285,51.285,51.2388,51.2388,55065.0
2020-02-14 13:20:00,55.43,55.5,55.43,55.5,46784.0,51.2388,51.3035,51.2388,51.3035,46784.0
2020-02-14 13:25:00,55.5,55.53,55.48,55.49,53187.0,51.3035,51.3312,51.285,51.2942,53187.0
2020-02-14 13:30:00,55.49,55.52,55.47,55.52,38647.0,51.2942,51.322,51.2758,51.322,38647.0
2020-02-14 13:35:00,55.52,55.55,55.51,55.52,45077.0,51.322,51.3497,51.3127,51.322,45077.0
2020-02-14 13:40:00,55.51,55.52,55.47,55.52,47093.0,51.3127,51.322,51.2758,51.322,47093.0
2020-02-14 13:45:00,55.52,55.52,55.41,55.42,54239.0,51.322,51.322,51.2203,51.2295,54239.0
2020-02-14 13:50:00,55.42,55.43,55.38,55.38,63424.0,51.2295,51.2388,51.1926,51.1926,63424.0
2020-02-14 13:55:00,55.39,55.39,55.33,55.38,63350.0,51.2018,51.2018,51.1463,51.1926,63350.0
2020-02-14 14:00:00,55.37,55.41,55.36,55.4,74324.0,51.1833,51.2203,51.1741,51.211,74324.0
2020-02-14 14:05:00,55.4,55.42,55.36,55.39,69794.0,51.211,51.2295,51.1741,51.2018,69794.0
2020-02-14 14:10:00,55.39,55.4,55.31,55.31,59622.0,51.2018,51.211,51.1279,51.1279,59622.0
2020-02-14 14:15:00,55.31,55.32,55.24,55.28,66227.0,51.1279,51.1371,51.0631,51.1001,66227.0
2020-02-14 14:20:00,55.27,55.35,55.27,55.35,39183.0,51.0909,51.1648,51.0909,51.1648,39183.0
2020-02-14 14:25:00,55.35,55.36,55.33,55.34,82486.0,51.1648,51.1741,51.1463,51.1556,82486.0
2020-02-14 14:30:00,55.34,55.39,55.32,55.37,85325.0,51.1556,51.2018,51.1371,51.1833,85325.0
2020-02-14 14:35:00,55.37,55.42,55.36,55.41,48912.0,51.1833,51.2295,51.1741,51.2203,48912.0
2020-02-14 14:40:00,55.41,55.41,55.34,55.35,59887.0,51.2203,51.2203,51.1556,51.1648,59887.0
2020-02-14 14:45:00,55.35,55.36,55.3,55.34,97240.0,51.1648,51.1741,51.1186,51.1556,97240.0
2020-02-14 14:50:00,55.34,55.37,55.33,55.36,29954.0,51.1556,51.1833,51.1463,51.1741,29954.0
2020-02-14 14:55:00,55.35,55.36,55.33,55.35,52966.0,51.1648,51.1741,51.1463,51.1648,52966.0
2020-02-14 15:00:00,55.35,55.37,55.31,55.33,96138.0,51.1648,51.1833,51.1279,51.1463,96138.0
2020-02-14 15:05:00,55.33,55.36,55.31,55.36,71065.0,51.1463,51.1741,51.1279,51.1741,71065.0
2020-02-14 15:10:00,55.36,55.37,55.3,55.31,114596.0,51.1741,51.1833,51.1186,51.1279,114596.0
2020-02-14 15:15:00,55.31,55.31,55.27,55.27,52330.0,51.1279,51.1279,51.0909,51.0909,52330.0
2020-02-14 15:20:00,55.28,55.33,55.27,55.32,81313.0,51.1001,51.1463,51.0909,51.1371,81313.0
2020-02-14 15:25:00,55.33,55.34,55.31,55.32,55283.0,51.1463,51.1556,51.1279,51.1371,55283.0
2020-02-14 15:30:00,55.32,55.36,55.29,55.35,85582.0,51.1371,51.1741,51.1094,51.1648,85582.0
2020-02-14 15:35:00,55.35,55.4,55.35,55.4,89859.0,51.1648,51.211,51.1648,51.211,89859.0
2020-02-14 15:40:00,55.4,55.41,55.35,55.35,131134.0,51.211,51.2203,51.1648,51.1648,131134.0
2020-02-14 15:45:00,55.35,55.37,55.32,55.37,118234.0,51.1648,51.1833,51.1371,51.1833,118234.0
2020-02-14 15:50:00,55.37,55.43,55.36,55.4,147720.0,51.1833,51.2388,51.1741,51.211,147720.0
2020-02-14 15:55:00,55.4,55.48,55.38,55.46,376783.0,51.211,51.285,51.1926,51.2665,376783.0
2020-02-18 09:30:00,55.42,55.76,55.35,55.55,417996.0,51.2295,51.5438,51.1648,51.3497,417996.0
2020-02-18 09:35:00,55.55,55.68,55.54,55.58,239735.0,51.3497,51.4699,51.3405,51.3774,239735.0
2020-02-18 09:40:00,55.59,55.67,55.54,55.59,107276.0,51.3867,51.4606,51.3405,51.3867,107276.0
2020-02-18 09:45:00,55.6,55.69,55.59,55.61,125662.0,51.3959,51.4791,51.3867,51.4052,125662.0
2020-02-18 09:50:00,55.6,55.61,55.49,55.57,82210.0,51.3959,51.4052,51.2942,51.3682,82210.0
2020-02-18 09:55:00,55.56,55.64,55.51,55.64,69757.0,51.359,51.4329,51.3127,51.4329,69757.0
2020-02-18 10:00:00,55.64,55.65,55.54,55.57,84545.0,51.4329,51.4421,51.3405,51.3682,84545.0
2020-02-18 10:05:00,55.56,55.65,55.54,55.65,96742.0,51.359,51.4421,51.3405,51.4421,96742.0
2020-02-18 10:10:00,55.65,55.65,55.6,55.61,60667.0,51.4421,51.4421,51.3959,51.4052,60667.0
2020-02-18 10:15:00,55.61,55.62,55.53,55.57,95508.0,51.4052,51.4144,51.3312,51.3682,95508.0
2020-02-18 10:20:00,55.57,55.6,55.55,55.58,68146.0,51.3682,51.3959,51.3497,51.3774,68146.0
2020-02-18 10:25:00,55.58,55.59,55.41,55.41,100485.0,51.3774,51.3867,51.2203,51.2203,100485.0
2020-02-18 10:30:00,55.42,55.56,55.41,55.54,75223.0,51.2295,51.359,51.2203,51.3405,75223.0
2020-02-18 10:35:00,55.53,55.59,55.5,55.57,88176.0,51.3312,51.3867,51.3035,51.3682,88176.0
2020-02-18 10:40:00,55.56,55.59,55.53,55.55,39808.0,51.359,51.3867,51.3312,51.3497,39808.0
2020-02-18 10:45:00,55.56,55.62,55.55,55.59,60836.0,51.359,51.4144,51.3497,51.3867,60836.0
2020-02-18 10:50:00,55.59,55.59,55.51,55.51,63976.0,51.3867,51.3867,51.3127,51.3127,63976.0
2020-02-18 10:55:00,55.51,55.53,55.47,55.48,66816.0,51.3127,51.3312,51.2758,51.285,66816.0
2020-02-18 11:00:00,55.47,55.48,55.37,55.39,64329.0,51.2758,51.285,51.1833,51.2018,64329.0
2020-02-18 11:05:00,55.39,55.4,55.33,55.36,57282.0,51.2018,51.211,51.1463,51.1741,57282.0
2020-02-18 11:10:00,55.37,55.37,55.25,55.27,46360.0,51.1833,51.1833,51.0724,51.0909,46360.0
2020-02-18 11:15:00,55.27,55.33,55.26,55.27,53724.0,51.0909,51.1463,51.0816,51.0909,53724.0
2020-02-18 11:20:00,55.28,55.32,55.24,55.27,74018.0,51.1001,51.1371,51.0631,51.0909,74018.0
2020-02-18 11:25:00,55.26,55.26,55.2,55.24,58699.0,51.0816,51.0816,51.0262,51.0631,58699.0
2020-02-18 11:30:00,55.24,55.27,55.23,55.23,57665.0,51.0631,51.0909,51.0539,51.0539,57665.0
2020-02-18 11:35:00,55.23,55.29,55.23,55.24,52834.0,51.0539,51.1094,51.0539,51.0631,52834.0
2020-02-18 11:40:00,55.23,55.25,55.17,55.17,79122.0,51.0539,51.0724,50.9984,50.9984,79122.0
2020-02-18 11:45:00,55.17,55.2,55.15,55.18,71948.0,50.9984,51.0262,50.98,51.0077,71948.0
2020-02-18 11:50:00,55.18,55.24,55.17,55.2,66145.0,51.0077,51.0631,50.9984,51.0262,66145.0
2020-02-18 11:55:00,55.2,55.2,55.1,55.11,55360.0,51.0262,51.0262,50.9337,50.943,55360.0
2020-02-18 12:00:00,55.1,55.16,55.1,55.16,51591.0,50.9337,50.9892,50.9337,50.9892,51591.0
2020-02-18 12:05:00,55.15,55.2,55.13,55.19,42499.0,50.98,51.0262,50.9615,51.0169,42499.0
2020-02-18 12:10:00,55.2,55.22,55.18,55.2,58603.0,51.0262,51.0447,51.0077,51.0262,58603.0
2020-02-18 12:15:00,55.2,55.2,55.14,55.15,47382.0,51.0262,51.0262,50.9707,50.98,47382.0
2020-02-18 12:20:00,55.15,55.16,55.14,55.15,44198.0,50.98,50.9892,50.9707,50.98,44198.0
2020-02-18 12:25:00,55.14,55.16,55.12,55.13,26321.0,50.9707,50.9892,50.9522,50.9615,26321.0
2020-02-18 12:30:00,55.13,55.24,55.13,55.24,51190.0,50.9615,51.0631,50.9615,51.0631,51190.0
2020-02-18 12:35:00,55.23,55.29,55.23,55.27,71669.0,51.0539,51.1094,51.0539,51.0909,71669.0
2020-02-18 12:40:00,55.27,55.34,55.26,55.33,56231.0,51.0909,51.1556,51.0816,51.1463,56231.0
2020-02-18 12:45:00,55.33,55.35,55.29,55.35,61416.0,51.1463,51.1648,51.1094,51.1648,61416.0
2020-02-18 12:50:00,55.35,55.35,55.32,55.33,56468.0,51.1648,51.1648,51.1371,51.1463,56468.0
2020-02-18 12:55:00,55.33,55.33,55.28,55.33,45873.0,51.1463,51.1463,51.1001,51.1463,45873.0
2020-02-18 13:00:00,55.33,55.39,55.32,55.39,50165.0,51.1463,51.2018,51.1371,51.2018,50165.0
2020-02-18 13:05:00,55.39,55.41,55.38,55.41,34168.0,51.2018,51.2203,51.1926,51.2203,34168.0
2020-02-18 13:10:00,55.41,55.41,55.38,55.4,53030.0,51.2203,51.2203,51.1926,51.211,53030.0
2020-02-18 13:15:00,55.4,55.4,55.31,55.31,54867.0,51.211,51.211,51.1279,51.1279,54867.0
2020-02-18 13:20:00,55.31,55.35,55.31,55.34,25654.0,51.1279,51.1648,51.1279,51.1556,25654.0
2020-02-18 13:25:00,55.34,55.34,55.32,55.34,49323.0,51.1556,51.1556,51.1371,51.1556,49323.0
2020-02-18 13:30:00,55.33,55.36,55.33,55.33,45422.0,51.1463,51.1741,51.1463,51.1463,45422.0
2020-02-18 13:35:00,55.33,55.34,55.28,55.29,45051.0,51.1463,51.1556,51.1001,51.1094,45051.0
2020-02-18 13:40:00,55.29,55.34,55.28,55.34,35735.0,51.1094,51.1556,51.1001,51.1556,35735.0
2020-02-18 13:45:00,55.33,55.36,55.31,55.32,52490.0,51.1463,51.1741,51.1279,51.1371,52490.0
2020-02-18 13:50:00,55.32,55.32,55.24,55.25,56754.0,51.1371,51.1371,51.0631,51.0724,56754.0
2020-02-18 13:55:00,55.25,55.29,55.24,55.28,32435.0,51.0724,51.1094,51.0631,51.1001,32435.0
2020-02-18 14:00:00,55.28,55.28,55.26,55.28,41914.0,51.1001,51.1001,51.0816,51.1001,41914.0
2020-02-18 14:05:00,55.27,55.31,55.26,55.3,44017.0,51.0909,51.1279,51.0816,51.1186,44017.0
2020-02-18 14:10:00,55.3,55.31,55.29,55.3,30951.0,51.1186,51.1279,51.1094,51.1186,30951.0
2020-02-18 14:15:00,55.3,55.4,55.3,55.4,74908.0,51.1186,51.211,51.1186,51.211,74908.0
2020-02-18 14:20:00,55.4,55.46,55.37,55.45,61473.0,51.211,51.2665,51.1833,51.2573,61473.0
2020-02-18 14:25:00,55.46,55.5,55.45,55.48,61435.0,51.2665,51.3035,51.2573,51.285,61435.0
2020-02-18 14:30:00,55.48,55.5,55.47,55.49,62107.0,51.285,51.3035,51.2758,51.2942,62107.0
2020-02-18 14:35:00,55.48,55.51,55.46,55.48,61089.0,51.285,51.3127,51.2665,51.285,61089.0
2020-02-18 14:40:00,55.49,55.51,55.45,55.49,87100.0,51.2942,51.3127,51.2573,51.2942,87100.0
2020-02-18 14:45:00,55.48,55.51,55.45,55.46,56443.0,51.285,51.3127,51.2573,51.2665,56443.0
2020-02-18 14:50:00,55.47,55.47,55.4,55.41,101799.0,51.2758,51.2758,51.211,51.2203,101799.0
2020-02-18 14:55:00,55.41,55.45,55.4,55.43,57530.0,51.2203,51.2573,51.211,51.2388,57530.0
2020-02-18 15:00:00,55.43,55.44,55.39,55.43,48324.0,51.2388,51.248,51.2018,51.2388,48324.0
2020-02-18 15:05:00,55.43,55.45,55.42,55.45,36714.0,51.2388,51.2573,51.2295,51.2573,36714.0
2020-02-18 15:10:00,55.44,55.52,55.43,55.52,47698.0,51.248,51.322,51.2388,51.322,47698.0
2020-02-18 15:15:00,55.52,55.52,55.47,55.48,103959.0,51.322,51.322,51.2758,51.285,103959.0
2020-02-18 15:20:00,55.48,55.49,55.46,55.47,59234.0,51.285,51.2942,51.2665,51.2758,59234.0
2020-02-18 15:25:00,55.47,55.5,55.44,55.48,86302.0,51.2758,51.3035,51.248,51.285,86302.0
2020-02-18 15:30:00,55.48,55.49,55.45,55.48,70617.0,51.285,51.2942,51.2573,51.285,70617.0
2020-02-18 15:35:00,55.48,55.49,55.41,55.43,110976.0,51.285,51.2942,51.2203,51.2388,110976.0
2020-02-18 15:40:00,55.43,55.47,55.42,55.47,76032.0,51.2388,51.2758,51.2295,51.2758,76032.0
2020-02-18 15:45:00,55.47,55.48,55.4,55.41,110045.0,51.2758,51.285,51.211,51.2203,110045.0
2020-02-18 15:50:00,55.4,55.46,55.39,55.46,146778.0,51.211,51.2665,51.2018,51.2665,146778.0
2020-02-18 15:55:00,55.46,55.48,55.4,55.45,306530.0,51.2665,51.285,51.211,51.2573,306530.0
2020-02-19 09:30:00,55.59,55.75,55.53,55.64,235826.0,51.3867,51.5346,51.3312,51.4329,235826.0
2020-02-19 09:35:00,55.64,55.65,55.46,55.56,148097.0,51.4329,51.4421,51.2665,51.359,148097.0
2020-02-19 09:40:00,55.55,55.67,55.52,55.53,86819.0,51.3497,51.4606,51.322,51.3312,86819.0
2020-02-19 09:45:00,55.53,55.72,55.52,55.71,111754.0,51.3312,51.5069,51.322,51.4976,111754.0
2020-02-19 09:50:00,55.71,55.72,55.6,55.6,78485.0,51.4976,51.5069,51.3959,51.3959,78485.0
2020-02-19 09:55:00,55.6,55.69,55.55,55.57,81672.0,51.3959,51.4791,51.3497,51.3682,81672.0
2020-02-19 10:00:00,55.56,55.6,55.52,55.53,89861.0,51.359,51.3959,51.322,51.3312,89861.0
2020-02-19 10:05:00,55.52,55.57,55.48,55.48,73685.0,51.322,51.3682,51.285,51.285,73685.0
2020-02-19 10:10:00,55.48,55.53,55.47,55.48,69820.0,51.285,51.3312,51.2758,51.285,69820.0
2020-02-19 10:15:00,55.48,55.53,55.45,55.47,67955.0,51.285,51.3312,51.2573,51.2758,67955.0
2020-02-19 10:20:00,55.47,55.5,55.45,55.47,35745.0,51.2758,51.3035,51.2573,51.2758,35745.0
2020-02-19 10:25:00,55.47,55.47,55.39,55.43,61443.0,51.2758,51.2758,51.2018,51.2388,61443.0
2020-02-19 10:30:00,55.43,55.52,55.42,55.52,49254.0,51.2388,51.322,51.2295,51.322,49254.0
2020-02-19 10:35:00,55.52,55.55,55.5,55.51,68661.0,51.322,51.3497,51.3035,51.3127,68661.0
2020-02-19 10:40:00,55.52,55.6,55.52,55.59,48957.0,51.322,51.3959,51.322,51.3867,48957.0
2020-02-19 10:45:00,55.6,55.64,55.55,55.64,107514.0,51.3959,51.4329,51.3497,51.4329,107514.0
2020-02-19 10:50:00,55.63,55.71,55.6,55.7,76704.0,51.4237,51.4976,51.3959,51.4884,76704.0
2020-02-19 10:55:00,55.7,55.71,55.62,55.66,41139.0,51.4884,51.4976,51.4144,51.4514,41139.0
2020-02-19 11:00:00,55.65,55.7,55.65,55.7,52296.0,51.4421,51.4884,51.4421,51.4884,52296.0
2020-02-19 11:05:00,55.7,55.74,55.68,55.73,70074.0,51.4884,51.5253,51.4699,51.5161,70074.0
2020-02-19 11:10:00,55.74,55.75,55.71,55.72,43344.0,51.5253,51.5346,51.4976,51.5069,43344.0
2020-02-19 11:15:00,55.71,55.74,55.67,55.74,58237.0,51.4976,51.5253,51.4606,51.5253,58237.0
2020-02-19 11:20:00,55.74,55.75,55.72,55.72,24344.0,51.5253,51.5346,51.5069,51.5069,24344.0
2020-02-19 11:25:00,55.72,55.74,55.7,55.74,82565.0,51.5069,51.5253,51.4884,51.5253,82565.0
2020-02-19 11:30:00,55.73,55.76,55.73,55.75,58582.0,51.5161,51.5438,51.5161,51.5346,58582.0
2020-02-19 11:35:00,55.75,55.77,55.73,55.76,78591.0,51.5346,51.5531,51.5161,51.5438,78591.0
2020-02-19 11:40:00,55.76,55.76,55.7,55.71,75511.0,51.5438,51.5438,51.4884,51.4976,75511.0
2020-02-19 11:45:00,55.71,55.75,55.69,55.75,35540.0,51.4976,51.5346,51.4791,51.5346,35540.0
2020-02-19 11:50:00,55.75,55.76,55.72,55.74,56716.0,51.5346,51.5438,51.5069,51.5253,56716.0
2020-02-19 11:55:00,55.73,55.75,55.72,55.73,38926.0,51.5161,51.5346,51.5069,51.5161,38926.0
2020-02-19 12:00:00,55.74,55.75,55.73,55.73,42984.0,51.5253,51.5346,51.5161,51.5161,42984.0
2020-02-19 12:05:00,55.75,55.76,55.73,55.73,40112.0,51.5346,51.5438,51.5161,51.5161,40112.0
2020-02-19 12:10:00,55.73,55.75,55.73,55.75,18557.0,51.5161,51.5346,51.5161,51.5346,18557.0
2020-02-19 12:15:00,55.74,55.77,55.74,55.77,50840.0,51.5253,51.5531,51.5253,51.5531,50840.0
2020-02-19 12:20:00,55.76,55.76,55.72,55.73,50763.0,51.5438,51.5438,51.5069,51.5161,50763.0
2020-02-19 12:25:00,55.73,55.74,55.69,55.7,60674.0,51.5161,51.5253,51.4791,51.4884,60674.0
2020-02-19 12:30:00,55.7,55.72,55.7,55.72,14726.0,51.4884,51.5069,51.4884,51.5069,14726.0
2020-02-19 12:35:00,55.72,55.72,55.7,55.71,40323.0,51.5069,51.5069,51.4884,51.4976,40323.0
2020-02-19 12:40:00,55.71,55.72,55.7,55.71,54609.0,51.4976,51.5069,51.4884,51.4976,54609.0
2020-02-19 12:45:00,55.71,55.74,55.7,55.73,48230.0,51.4976,51.5253,51.4884,51.5161,48230.0
2020-02-19 12:50:00,55.74,55.75,55.72,55.73,48849.0,51.5253,51.5346,51.5069,51.5161,48849.0
2020-02-19 12:55:00,55.73,55.73,55.7,55.72,20254.0,51.5161,51.5161,51.4884,51.5069,20254.0
2020-02-19 13:00:00,55.72,55.74,55.71,55.73,27338.0,51.5069,51.5253,51.4976,51.5161,27338.0
2020-02-19 13:05:00,55.73,55.75,55.71,55.73,118764.0,51.5161,51.5346,51.4976,51.5161,118764.0
2020-02-19 13:10:00,55.73,55.74,55.71,55.72,18026.0,51.5161,51.5253,51.4976,51.5069,18026.0
2020-02-19 13:15:00,55.72,55.72,55.69,55.69,13565.0,51.5069,51.5069,51.4791,51.4791,13565.0
2020-02-19 13:20:00,55.69,55.7,55.64,55.65,29050.0,51.4791,51.4884,51.4329,51.4421,29050.0
2020-02-19 13:25:00,55.65,55.66,55.65,55.66,11521.0,51.4421,51.4514,51.4421,51.4514,11521.0
2020-02-19 13:30:00,55.66,55.66,55.61,55.62,39717.0,51.4514,51.4514,51.4052,51.4144,39717.0
2020-02-19 13:35:00,55.62,55.62,55.58,55.58,26616.0,51.4144,51.4144,51.3774,51.3774,26616.0
2020-02-19 13:40:00,55.58,55.59,55.54,55.57,58146.0,51.3774,51.3867,51.3405,51.3682,58146.0
2020-02-19 13:45:00,55.57,55.59,55.56,55.58,59580.0,51.3682,51.3867,51.359,51.3774,59580.0
2020-02-19 13:50:00,55.58,55.62,55.57,55.61,45851.0,51.3774,51.4144,51.3682,51.4052,45851.0
2020-02-19 13:55:00,55.61,55.63,55.6,55.61,45011.0,51.4052,51.4237,51.3959,51.4052,45011.0
2020-02-19 14:00:00,55.62,55.64,55.6,55.64,48475.0,51.4144,51.4329,51.3959,51.4329,48475.0
2020-02-19 14:05:00,55.63,55.66,55.63,55.65,21506.0,51.4237,51.4514,51.4237,51.4421,21506.0
2020-02-19 14:10:00,55.64,55.65,55.63,55.65,31848.0,51.4329,51.4421,51.4237,51.4421,31848.0
2020-02-19 14:15:00,55.65,55.66,55.63,55.65,40847.0,51.4421,51.4514,51.4237,51.4421,40847.0
2020-02-19 14:20:00,55.65,55.67,55.64,55.66,28570.0,51.4421,51.4606,51.4329,51.4514,28570.0
2020-02-19 14:25:00,55.66,55.66,55.64,55.65,33232.0,51.4514,51.4514,51.4329,51.4421,33232.0
2020-02-19 14:30:00,55.65,55.65,55.63,55.64,20400.0,51.4421,51.4421,51.4237,51.4329,20400.0
2020-02-19 14:35:00,55.64,55.65,55.62,55.64,37765.0,51.4329,51.4421,51.4144,51.4329,37765.0
2020-02-19 14:40:00,55.63,55.68,55.6,55.67,55755.0,51.4237,51.4699,51.3959,51.4606,55755.0
2020-02-19 14:45:00,55.68,55.69,55.67,55.69,39365.0,51.4699,51.4791,51.4606,51.4791,39365.0
2020-02-19 14:50:00,55.68,55.69,55.65,55.66,81823.0,51.4699,51.4791,51.4421,51.4514,81823.0
2020-02-19 14:55:00,55.66,55.66,55.63,55.63,22001.0,51.4514,51.4514,51.4237,51.4237,22001.0
2020-02-19 15:00:00,55.63,55.64,55.58,55.58,42912.0,51.4237,51.4329,51.3774,51.3774,42912.0
2020-02-19 15:05:00,55.59,55.62,55.56,55.62,57648.0,51.3867,51.4144,51.359,51.4144,57648.0
2020-02-19 15:10:00,55.62,55.62,55.57,55.59,87362.0,51.4144,51.4144,51.3682,51.3867,87362.0
2020-02-19 15:15:00,55.6,55.63,55.59,55.6,37719.0,51.3959,51.4237,51.3867,51.3959,37719.0
2020-02-19 15:20:00,55.6,55.61,55.58,55.6,134633.0,51.3959,51.4052,51.3774,51.3959,134633.0
2020-02-19 15:25:00,55.61,55.62,55.56,55.6,118171.0,51.4052,51.4144,51.359,51.3959,118171.0
2020-02-19 15:30:00,55.6,55.6,55.55,55.58,178486.0,51.3959,51.3959,51.3497,51.3774,178486.0
2020-02-19 15:35:00,55.58,55.6,55.52,55.52,80776.0,51.3774,51.3959,51.322,51.322,80776.0
2020-02-19 15:40:00,55.52,55.53,55.49,55.5,78213.0,51.322,51.3312,51.2942,51.3035,78213.0
2020-02-19 15:45:00,55.5,55.57,55.49,55.51,140759.0,51.3035,51.3682,51.2942,51.3127,140759.0
2020-02-19 15:50:00,55.51,55.52,55.44,55.48,169665.0,51.3127,51.322,51.248,51.285,169665.0
2020-02-19 15:55:00,55.47,55.5,55.44,55.44,244883.0,51.2758,51.3035,51.248,51.248,244883.0
2020-02-20 09:30:00,55.4,55.64,55.37,55.63,171596.0,51.211,51.4329,51.1833,51.4237,171596.0
2020-02-20 09:35:00,55.61,55.65,55.51,55.54,108716.0,51.4052,51.4421,51.3127,51.3405,108716.0
2020-02-20 09:40:00,55.52,55.61,55.47,55.59,44244.0,51.322,51.4052,51.2758,51.3867,44244.0
2020-02-20 09:45:00,55.59,55.66,55.55,55.66,57673.0,51.3867,51.4514,51.3497,51.4514,57673.0
2020-02-20 09:50:00,55.66,55.79,55.66,55.79,55988.0,51.4514,51.5716,51.4514,51.5716,55988.0
2020-02-20 09:55:00,55.78,55.79,55.68,55.72,62498.0,51.5623,51.5716,51.4699,51.5069,62498.0
2020-02-20 10:00:00,55.74,55.83,55.71,55.8,83348.0,51.5253,51.6085,51.4976,51.5808,83348.0
2020-02-20 10:05:00,55.8,55.87,55.78,55.84,61641.0,51.5808,51.6455,51.5623,51.6178,61641.0
2020-02-20 10:10:00,55.85,55.86,55.78,55.81,56251.0,51.627,51.6363,51.5623,51.59,56251.0
2020-02-20 10:15:00,55.81,55.84,55.76,55.8,40015.0,51.59,51.6178,51.5438,51.5808,40015.0
2020-02-20 10:20:00,55.8,55.81,55.72,55.76,49000.0,51.5808,51.59,51.5069,51.5438,49000.0
2020-02-20 10:25:00,55.76,55.81,55.75,55.79,42427.0,51.5438,51.59,51.5346,51.5716,42427.0
2020-02-20 10:30:00,55.79,55.8,55.74,55.75,75611.0,51.5716,51.5808,51.5253,51.5346,75611.0
2020-02-20 10:35:00,55.75,55.77,55.71,55.75,72881.0,51.5346,51.5531,51.4976,51.5346,72881.0
2020-02-20 10:40:00,55.76,55.78,55.74,55.76,23497.0,51.5438,51.5623,51.5253,51.5438,23497.0
2020-02-20 10:45:00,55.76,55.77,55.73,55.77,29917.0,51.5438,51.5531,51.5161,51.5531,29917.0
2020-02-20 10:50:00,55.76,55.78,55.72,55.74,116352.0,51.5438,51.5623,51.5069,51.5253,116352.0
2020-02-20 10:55:00,55.73,55.78,55.73,55.75,35630.0,51.5161,51.5623,51.5161,51.5346,35630.0
2020-02-20 11:00:00,55.75,55.76,55.69,55.69,67894.0,51.5346,51.5438,51.4791,51.4791,67894.0
2020-02-20 11:05:00,55.69,55.71,55.68,55.68,30561.0,51.4791,51.4976,51.4699,51.4699,30561.0
2020-02-20 11:10:00,55.68,55.69,55.52,55.55,123584.0,51.4699,51.4791,51.322,51.3497,123584.0
2020-02-20 11:15:00,55.54,55.59,55.47,55.58,74475.0,51.3405,51.3867,51.2758,51.3774,74475.0
2020-02-20 11:20:00,55.58,55.58,55.43,55.45,76746.0,51.3774,51.3774,51.2388,51.2573,76746.0
2020-02-20 11:25:00,55.45,55.46,55.3,55.3,82327.0,51.2573,51.2665,51.1186,51.1186,82327.0
2020-02-20 11:30:00,55.3,55.32,54.87,54.99,211053.0,51.1186,51.1371,50.7211,50.8321,211053.0
2020-02-20 11:35:00,55.0,55.24,54.92,55.23,95749.0,50.8413,51.0631,50.7673,51.0539,95749.0
2020-02-20 11:40:00,55.22,55.31,55.18,55.24,64787.0,51.0447,51.1279,51.0077,51.0631,64787.0
2020-02-20 11:45:00,55.25,55.25,55.18,55.18,54567.0,51.0724,51.0724,51.0077,51.0077,54567.0
2020-02-20 11:50:00,55.17,55.36,55.16,55.36,53855.0,50.9984,51.1741,50.9892,51.1741,53855.0
2020-02-20 11:55:00,55.36,55.38,55.27,55.28,31649.0,51.1741,51.1926,51.0909,51.1001,31649.0
2020-02-20 12:00:00,55.27,55.27,55.15,55.17,43467.0,51.0909,51.0909,50.98,50.9984,43467.0
2020-02-20 12:05:00,55.18,55.22,55.08,55.09,45724.0,51.0077,51.0447,50.9152,50.9245,45724.0
2020-02-20 12:10:00,55.09,55.27,55.09,55.25,46328.0,50.9245,51.0909,50.9245,51.0724,46328.0
2020-02-20 12:15:00,55.24,55.24,55.15,55.17,40252.0,51.0631,51.0631,50.98,50.9984,40252.0
2020-02-20 12:20:00,55.17,55.18,55.09,55.1,44557.0,50.9984,51.0077,50.9245,50.9337,44557.0
2020-02-20 12:25:00,55.1,55.15,55.09,55.12,37929.0,50.9337,50.98,50.9245,50.9522,37929.0
2020-02-20 12:30:00,55.12,55.18,55.07,55.17,49153.0,50.9522,51.0077,50.906,50.9984,49153.0
2020-02-20 12:35:00,55.17,55.19,55.13,55.15,30531.0,50.9984,51.0169,50.9615,50.98,30531.0
2020-02-20 12:40:00,55.16,55.18,55.1,55.11,45083.0,50.9892,51.0077,50.9337,50.943,45083.0
2020-02-20 12:45:00,55.12,55.17,55.07,55.11,48064.0,50.9522,50.9984,50.906,50.943,48064.0
2020-02-20 12:50:00,55.1,55.15,55.09,55.14,30038.0,50.9337,50.98,50.9245,50.9707,30038.0
2020-02-20 12:55:00,55.13,55.22,55.13,55.22,27501.0,50.9615,51.0447,50.9615,51.0447,27501.0
2020-02-20 13:00:00,55.21,55.23,55.16,55.21,40375.0,51.0354,51.0539,50.9892,51.0354,40375.0
2020-02-20 13:05:00,55.22,55.31,55.21,55.3,40163.0,51.0447,51.1279,51.0354,51.1186,40163.0
2020-02-20 13:10:00,55.31,55.39,55.3,55.39,39167.0,51.1279,51.2018,51.1186,51.2018,39167.0
2020-02-20 13:15:00,55.39,55.42,55.31,55.32,40184.0,51.2018,51.2295,51.1279,51.1371,40184.0
2020-02-20 13:20:00,55.32,55.36,55.32,55.34,27804.0,51.1371,51.1741,51.1371,51.1556,27804.0
2020-02-20 13:25:00,55.34,55.39,55.31,55.36,34753.0,51.1556,51.2018,51.1279,51.1741,34753.0
2020-02-20 13:30:00,55.36,55.41,55.34,55.4,33527.0,51.1741,51.2203,51.1556,51.211,33527.0
2020-02-20 13:35:00,55.41,55.41,55.28,55.29,41333.0,51.2203,51.2203,51.1001,51.1094,41333.0
2020-02-20 13:40:00,55.29,55.32,55.23,55.25,20083.0,51.1094,51.1371,51.0539,51.0724,20083.0
2020-02-20 13:45:00,55.26,55.31,55.25,55.29,26007.0,51.0816,51.1279,51.0724,51.1094,26007.0
2020-02-20 13:50:00,55.28,55.3,55.28,55.29,24928.0,51.1001,51.1186,51.1001,51.1094,24928.0
2020-02-20 13:55:00,55.29,55.3,55.22,55.25,31472.0,51.1094,51.1186,51.0447,51.0724,31472.0
2020-02-20 14:00:00,55.25,55.32,55.24,55.32,37814.0,51.0724,51.1371,51.0631,51.1371,37814.0
2020-02-20 14:05:00,55.32,55.36,55.31,55.32,39782.0,51.1371,51.1741,51.1279,51.1371,39782.0
2020-02-20 14:10:00,55.32,55.39,55.31,55.37,50061.0,51.1371,51.2018,51.1279,51.1833,50061.0
2020-02-20 14:15:00,55.38,55.4,55.33,55.34,33650.0,51.1926,51.211,51.1463,51.1556,33650.0
2020-02-20 14:20:00,55.34,55.39,55.33,55.39,39999.0,51.1556,51.2018,51.1463,51.2018,39999.0
2020-02-20 14:25:00,55.4,55.41,55.36,55.4,57979.0,51.211,51.2203,51.1741,51.211,57979.0
2020-02-20 14:30:00,55.4,55.49,55.38,55.47,37968.0,51.211,51.2942,51.1926,51.2758,37968.0
2020-02-20 14:35:00,55.47,55.52,55.46,55.49,46247.0,51.2758,51.322,51.2665,51.2942,46247.0
2020-02-20 14:40:00,55.5,55.51,55.47,55.5,58935.0,51.3035,51.3127,51.2758,51.3035,58935.0
2020-02-20 14:45:00,55.5,55.52,55.47,55.48,52904.0,51.3035,51.322,51.2758,51.285,52904.0
2020-02-20 14:50:00,55.49,55.51,55.43,55.46,63639.0,51.2942,51.3127,51.2388,51.2665,63639.0
2020-02-20 14:55:00,55.46,55.49,55.44,55.45,38850.0,51.2665,51.2942,51.248,51.2573,38850.0
2020-02-20 15:00:00,55.45,55.47,55.43,55.45,40889.0,51.2573,51.2758,51.2388,51.2573,40889.0
2020-02-20 15:05:00,55.45,55.46,55.42,55.42,37930.0,51.2573,51.2665,51.2295,51.2295,37930.0
2020-02-20 15:10:00,55.42,55.43,55.35,55.41,71960.0,51.2295,51.2388,51.1648,51.2203,71960.0
2020-02-20 15:15:00,55.41,55.47,55.37,55.47,49933.0,51.2203,51.2758,51.1833,51.2758,49933.0
2020-02-20 15:20:00,55.47,55.52,55.45,55.48,68575.0,51.2758,51.322,51.2573,51.285,68575.0
2020-02-20 15:25:00,55.48,55.5,55.47,55.48,37847.0,51.285,51.3035,51.2758,51.285,37847.0
2020-02-20 15:30:00,55.48,55.54,55.48,55.5,76392.0,51.285,51.3405,51.285,51.3035,76392.0
2020-02-20 15:35:00,55.5,55.56,55.48,55.55,153927.0,51.3035,51.359,51.285,51.3497,153927.0
2020-02-20 15:40:00,55.55,55.64,55.54,55.64,135795.0,51.3497,51.4329,51.3405,51.4329,135795.0
2020-02-20 15:45:00,55.64,55.66,55.56,55.56,205873.0,51.4329,51.4514,51.359,51.359,205873.0
2020-02-20 15:50:00,55.56,55.56,55.48,55.53,143532.0,51.359,51.359,51.285,51.3312,143532.0
2020-02-20 15:55:00,55.52,55.57,55.49,55.5,300708.0,51.322,51.3682,51.2942,51.3035,300708.0
2020-02-21 09:30:00,55.08,55.34,55.07,55.09,472089.0,50.9152,51.1556,50.906,50.9245,472089.0
2020-02-21 09:35:00,55.09,55.09,54.88,54.94,70975.0,50.9245,50.9245,50.7304,50.7858,70975.0
2020-02-21 09:40:00,54.93,54.93,54.82,54.85,92852.0,50.7766,50.7766,50.6749,50.7026,92852.0
2020-02-21 09:45:00,54.84,54.84,54.53,54.58,99841.0,50.6934,50.6934,50.4068,50.4531,99841.0
2020-02-21 09:50:00,54.57,54.82,54.56,54.82,89498.0,50.4438,50.6749,50.4346,50.6749,89498.0
2020-02-21 09:55:00,54.81,54.93,54.76,54.84,84986.0,50.6657,50.7766,50.6194,50.6934,84986.0
2020-02-21 10:00:00,54.84,54.88,54.67,54.72,63018.0,50.6934,50.7304,50.5362,50.5825,63018.0
2020-02-21 10:05:00,54.72,54.84,54.68,54.84,87428.0,50.5825,50.6934,50.5455,50.6934,87428.0
2020-02-21 10:10:00,54.84,54.88,54.76,54.8,86482.0,50.6934,50.7304,50.6194,50.6564,86482.0
2020-02-21 10:15:00,54.79,54.9,54.78,54.9,60543.0,50.6472,50.7489,50.6379,50.7489,60543.0
2020-02-21 10:20:00,54.9,55.04,54.88,55.04,69980.0,50.7489,50.8783,50.7304,50.8783,69980.0
2020-02-21 10:25:00,55.03,55.05,54.96,55.03,45945.0,50.869,50.8875,50.8043,50.869,45945.0
2020-02-21 10:30:00,55.03,55.03,54.91,54.94,60670.0,50.869,50.869,50.7581,50.7858,60670.0
2020-02-21 10:35:00,54.93,54.95,54.88,54.89,54865.0,50.7766,50.7951,50.7304,50.7396,54865.0
2020-02-21 10:40:00,54.89,54.9,54.79,54.81,67122.0,50.7396,50.7489,50.6472,50.6657,67122.0
2020-02-21 10:45:00,54.81,54.85,54.76,54.82,60000.0,50.6657,50.7026,50.6194,50.6749,60000.0
2020-02-21 10:50:00,54.82,54.92,54.82,54.91,69590.0,50.6749,50.7673,50.6749,50.7581,69590.0
2020-02-21 10:55:00,54.92,54.94,54.88,54.9,66169.0,50.7673,50.7858,50.7304,50.7489,66169.0
2020-02-21 11:00:00,54.9,54.97,54.88,54.95,52569.0,50.7489,50.8136,50.7304,50.7951,52569.0
2020-02-21 11:05:00,54.95,54.98,54.92,54.93,52399.0,50.7951,50.8228,50.7673,50.7766,52399.0
2020-02-21 11:10:00,54.93,54.98,54.91,54.98,42650.0,50.7766,50.8228,50.7581,50.8228,42650.0
2020-02-21 11:15:00,54.98,54.98,54.91,54.91,65868.0,50.8228,50.8228,50.7581,50.7581,65868.0
2020-02-21 11:20:00,54.91,54.99,54.89,54.98,56456.0,50.7581,50.8321,50.7396,50.8228,56456.0
2020-02-21 11:25:00,54.98,54.98,54.92,54.94,50885.0,50.8228,50.8228,50.7673,50.7858,50885.0
2020-02-21 11:30:00,54.94,54.97,54.93,54.96,80810.0,50.7858,50.8136,50.7766,50.8043,80810.0
2020-02-21 11:35:00,54.96,54.97,54.92,54.96,38701.0,50.8043,50.8136,50.7673,50.8043,38701.0
2020-02-21 11:40:00,54.95,54.95,54.91,54.93,52084.0,50.7951,50.7951,50.7581,50.7766,52084.0
2020-02-21 11:45:00,54.93,54.93,54.83,54.87,38316.0,50.7766,50.7766,50.6841,50.7211,38316.0
2020-02-21 11:50:00,54.87,54.91,54.84,54.91,66266.0,50.7211,50.7581,50.6934,50.7581,66266.0
2020-02-21 11:55:00,54.91,54.93,54.84,54.86,75782.0,50.7581,50.7766,50.6934,50.7119,75782.0
2020-02-21 12:00:00,54.87,54.91,54.83,54.9,63373.0,50.7211,50.7581,50.6841,50.7489,63373.0
2020-02-21 12:05:00,54.91,54.95,54.9,54.91,35956.0,50.7581,50.7951,50.7489,50.7581,35956.0
2020-02-21 12:10:00,54.9,54.92,54.86,54.87,39046.0,50.7489,50.7673,50.7119,50.7211,39046.0
2020-02-21 12:15:00,54.87,54.89,54.84,54.88,38517.0,50.7211,50.7396,50.6934,50.7304,38517.0
2020-02-21 12:20:00,54.87,54.91,54.86,54.87,39041.0,50.7211,50.7581,50.7119,50.7211,39041.0
2020-02-21 12:25:00,54.87,54.88,54.84,54.87,27431.0,50.7211,50.7304,50.6934,50.7211,27431.0
2020-02-21 12:30:00,54.87,54.88,54.81,54.81,47601.0,50.7211,50.7304,50.6657,50.6657,47601.0
2020-02-21 12:35:00,54.82,54.88,54.8,54.87,39688.0,50.6749,50.7304,50.6564,50.7211,39688.0
2020-02-21 12:40:00,54.87,54.89,54.79,54.82,50672.0,50.7211,50.7396,50.6472,50.6749,50672.0
2020-02-21 12:45:00,54.82,54.82,54.77,54.78,63040.0,50.6749,50.6749,50.6287,50.6379,63040.0
2020-02-21 12:50:00,54.78,54.78,54.67,54.68,113713.0,50.6379,50.6379,50.5362,50.5455,113713.0
2020-02-21 12:55:00,54.69,54.74,54.68,54.73,39415.0,50.5547,50.601,50.5455,50.5917,39415.0
2020-02-21 13:00:00,54.73,54.79,54.71,54.77,80959.0,50.5917,50.6472,50.5732,50.6287,80959.0
2020-02-21 13:05:00,54.77,54.77,54.73,54.74,22461.0,50.6287,50.6287,50.5917,50.601,22461.0
2020-02-21 13:10:00,54.74,54.75,54.7,54.7,40667.0,50.601,50.6102,50.564,50.564,40667.0
2020-02-21 13:15:00,54.69,54.76,54.69,54.73,76354.0,50.5547,50.6194,50.5547,50.5917,76354.0
2020-02-21 13:20:00,54.73,54.81,54.72,54.78,84802.0,50.5917,50.6657,50.5825,50.6379,84802.0
2020-02-21 13:25:00,54.78,54.82,54.74,54.75,50867.0,50.6379,50.6749,50.601,50.6102,50867.0
2020-02-21 13:30:00,54.74,54.75,54.7,54.7,31862.0,50.601,50.6102,50.564,50.564,31862.0
2020-02-21 13:35:00,54.71,54.72,54.68,54.7,43988.0,50.5732,50.5825,50.5455,50.564,43988.0
2020-02-21 13:40:00,54.7,54.75,54.69,54.71,43599.0,50.564,50.6102,50.5547,50.5732,43599.0
2020-02-21 13:45:00,54.72,54.72,54.64,54.64,54061.0,50.5825,50.5825,50.5085,50.5085,54061.0
2020-02-21 13:50:00,54.65,54.66,54.53,54.53,42877.0,50.5178,50.527,50.4068,50.4068,42877.0
2020-02-21 13:55:00,54.54,54.58,54.54,54.55,55761.0,50.4161,50.4531,50.4161,50.4253,55761.0
2020-02-21 14:00:00,54.55,54.61,54.53,54.59,48723.0,50.4253,50.4808,50.4068,50.4623,48723.0
2020-02-21 14:05:00,54.58,54.6,54.53,54.54,43354.0,50.4531,50.4715,50.4068,50.4161,43354.0
2020-02-21 14:10:00,54.54,54.56,54.5,54.52,61521.0,50.4161,50.4346,50.3791,50.3976,61521.0
2020-02-21 14:15:00,54.52,54.53,54.44,54.46,88656.0,50.3976,50.4068,50.3236,50.3421,88656.0
2020-02-21 14:20:00,54.45,54.54,54.44,54.46,97775.0,50.3329,50.4161,50.3236,50.3421,97775.0
2020-02-21 14:25:00,54.47,54.56,54.45,54.55,57508.0,50.3514,50.4346,50.3329,50.4253,57508.0
2020-02-21 14:30:00,54.54,54.6,54.54,54.55,47483.0,50.4161,50.4715,50.4161,50.4253,47483.0
2020-02-21 14:35:00,54.56,54.56,54.5,54.52,55079.0,50.4346,50.4346,50.3791,50.3976,55079.0
2020-02-21 14:40:00,54.53,54.61,54.52,54.56,73549.0,50.4068,50.4808,50.3976,50.4346,73549.0
2020-02-21 14:45:00,54.57,54.57,54.49,54.5,63325.0,50.4438,50.4438,50.3699,50.3791,63325.0
2020-02-21 14:50:00,54.5,54.56,54.49,54.54,75999.0,50.3791,50.4346,50.3699,50.4161,75999.0
2020-02-21 14:55:00,54.53,54.61,54.52,54.6,63101.0,50.4068,50.4808,50.3976,50.4715,63101.0
2020-02-21 15:00:00,54.6,54.63,54.55,54.55,52102.0,50.4715,50.4993,50.4253,50.4253,52102.0
2020-02-21 15:05:00,54.55,54.56,54.51,54.53,87987.0,50.4253,50.4346,50.3883,50.4068,87987.0
2020-02-21 15:10:00,54.53,54.61,54.52,54.61,56815.0,50.4068,50.4808,50.3976,50.4808,56815.0
2020-02-21 15:15:00,54.61,54.63,54.55,54.57,75241.0,50.4808,50.4993,50.4253,50.4438,75241.0
2020-02-21 15:20:00,54.56,54.59,54.56,54.58,91119.0,50.4346,50.4623,50.4346,50.4531,91119.0
2020-02-21 15:25:00,54.58,54.6,54.54,54.57,105405.0,50.4531,50.4715,50.4161,50.4438,105405.0
2020-02-21 15:30:00,54.57,54.62,54.49,54.49,128838.0,50.4438,50.49,50.3699,50.3699,128838.0
2020-02-21 15:35:00,54.49,54.57,54.49,54.57,125567.0,50.3699,50.4438,50.3699,50.4438,125567.0
2020-02-21 15:40:00,54.57,54.61,54.55,54.59,134704.0,50.4438,50.4808,50.4253,50.4623,134704.0
2020-02-21 15:45:00,54.59,54.67,54.58,54.65,188156.0,50.4623,50.5362,50.4531,50.5178,188156.0
2020-02-21 15:50:00,54.64,54.71,54.59,54.6,423029.0,50.5085,50.5732,50.4623,50.4715,423029.0
2020-02-21 15:55:00,54.61,54.68,54.54,54.67,938615.0,50.4808,50.5455,50.4161,50.5362,938615.0
2020-02-24 09:30:00,53.1,53.34,53.03,53.19,479022.0,49.085,49.3068,49.0203,49.1682,479022.0
2020-02-24 09:35:00,53.19,53.52,53.19,53.49,230621.0,49.1682,49.4732,49.1682,49.4455,230621.0
2020-02-24 09:40:00,53.49,53.49,53.31,53.46,132375.0,49.4455,49.4455,49.2791,49.4177,132375.0
2020-02-24 09:45:00,53.46,53.49,53.38,53.46,111138.0,49.4177,49.4455,49.3438,49.4177,111138.0
2020-02-24 09:50:00,53.46,53.46,53.28,53.45,87360.0,49.4177,49.4177,49.2513,49.4085,87360.0
2020-02-24 09:55:00,53.46,53.46,53.31,53.37,91077.0,49.4177,49.4177,49.2791,49.3345,91077.0
2020-02-24 10:00:00,53.37,53.48,53.32,53.36,126660.0,49.3345,49.4362,49.2883,49.3253,126660.0
2020-02-24 10:05:00,53.36,53.4,53.33,53.39,74247.0,49.3253,49.3623,49.2976,49.353,74247.0
2020-02-24 10:10:00,53.38,53.53,53.36,53.51,87049.0,49.3438,49.4824,49.3253,49.464,87049.0
2020-02-24 10:15:00,53.52,53.52,53.37,53.37,104968.0,49.4732,49.4732,49.3345,49.3345,104968.0
2020-02-24 10:20:00,53.37,53.37,53.17,53.21,87413.0,49.3345,49.3345,49.1497,49.1866,87413.0
2020-02-24 10:25:00,53.21,53.23,53.12,53.15,60873.0,49.1866,49.2051,49.1034,49.1312,60873.0
2020-02-24 10:30:00,53.15,53.15,53.04,53.09,72328.0,49.1312,49.1312,49.0295,49.0757,72328.0
2020-02-24 10:35:00,53.1,53.14,53.06,53.1,63341.0,49.085,49.1219,49.048,49.085,63341.0
2020-02-24 10:40:00,53.09,53.17,53.04,53.15,68557.0,49.0757,49.1497,49.0295,49.1312,68557.0
2020-02-24 10:45:00,53.15,53.21,53.11,53.2,58668.0,49.1312,49.1866,49.0942,49.1774,58668.0
2020-02-24 10:50:00,53.21,53.31,53.21,53.27,127099.0,49.1866,49.2791,49.1866,49.2421,127099.0
2020-02-24 10:55:00,53.27,53.31,53.25,53.3,48439.0,49.2421,49.2791,49.2236,49.2698,48439.0
2020-02-24 11:00:00,53.31,53.33,53.13,53.16,96984.0,49.2791,49.2976,49.1127,49.1404,96984.0
2020-02-24 11:05:00,53.16,53.24,53.15,53.23,62829.0,49.1404,49.2144,49.1312,49.2051,62829.0
2020-02-24 11:10:00,53.23,53.27,53.16,53.21,64596.0,49.2051,49.2421,49.1404,49.1866,64596.0
2020-02-24 11:15:00,53.2,53.29,53.17,53.29,60921.0,49.1774,49.2606,49.1497,49.2606,60921.0
2020-02-24 11:20:00,53.29,53.32,53.23,53.26,60247.0,49.2606,49.2883,49.2051,49.2329,60247.0
2020-02-24 11:25:00,53.26,53.28,53.2,53.21,61782.0,49.2329,49.2513,49.1774,49.1866,61782.0
2020-02-24 11:30:00,53.22,53.26,53.17,53.2,71060.0,49.1959,49.2329,49.1497,49.1774,71060.0
2020-02-24 11:35:00,53.2,53.24,53.15,53.16,70099.0,49.1774,49.2144,49.1312,49.1404,70099.0
2020-02-24 11:40:00,53.16,53.16,52.96,53.0,168322.0,49.1404,49.1404,48.9555,48.9925,168322.0
2020-02-24 11:45:00,53.0,53.0,52.88,52.91,112776.0,48.9925,48.9925,48.8816,48.9093,112776.0
2020-02-24 11:50:00,52.92,52.96,52.9,52.91,57754.0,48.9186,48.9555,48.9001,48.9093,57754.0
2020-02-24 11:55:00,52.9,53.04,52.87,52.91,74600.0,48.9001,49.0295,48.8723,48.9093,74600.0
2020-02-24 12:00:00,52.9,52.91,52.82,52.85,61011.0,48.9001,48.9093,48.8261,48.8539,61011.0
2020-02-24 12:05:00,52.85,52.86,52.71,52.72,101204.0,48.8539,48.8631,48.7244,48.7337,101204.0
2020-02-24 12:10:00,52.71,52.8,52.7,52.76,59476.0,48.7244,48.8076,48.7152,48.7707,59476.0
2020-02-24 12:15:00,52.75,52.79,52.72,52.78,101823.0,48.7614,48.7984,48.7337,48.7892,101823.0
2020-02-24 12:20:00,52.78,52.82,52.73,52.73,64751.0,48.7892,48.8261,48.7429,48.7429,64751.0
2020-02-24 12:25:00,52.74,52.84,52.72,52.73,74958.0,48.7522,48.8446,48.7337,48.7429,74958.0
2020-02-24 12:30:00,52.72,52.76,52.66,52.7,77384.0,48.7337,48.7707,48.6782,48.7152,77384.0
2020-02-24 12:35:00,52.7,52.84,52.69,52.83,68139.0,48.7152,48.8446,48.706,48.8354,68139.0
2020-02-24 12:40:00,52.84,52.87,52.8,52.83,57165.0,48.8446,48.8723,48.8076,48.8354,57165.0
2020-02-24 12:45:00,52.84,52.84,52.73,52.74,63519.0,48.8446,48.8446,48.7429,48.7522,63519.0
2020-02-24 12:50:00,52.73,52.77,52.69,52.73,66929.0,48.7429,48.7799,48.706,48.7429,66929.0
2020-02-24 12:55:00,52.74,52.74,52.64,52.65,74771.0,48.7522,48.7522,48.6597,48.669,74771.0
2020-02-24 13:00:00,52.65,52.65,52.52,52.54,71473.0,48.669,48.669,48.5488,48.5673,71473.0
2020-02-24 13:05:00,52.54,52.63,52.54,52.61,196877.0,48.5673,48.6505,48.5673,48.632,196877.0
2020-02-24 13:10:00,52.61,52.63,52.53,52.57,86864.0,48.632,48.6505,48.5581,48.595,86864.0
2020-02-24 13:15:00,52.56,52.58,52.51,52.56,73547.0,48.5858,48.6043,48.5396,48.5858,73547.0
2020-02-24 13:20:00,52.56,52.67,52.56,52.59,83722.0,48.5858,48.6875,48.5858,48.6135,83722.0
2020-02-24 13:25:00,52.6,52.77,52.57,52.77,118317.0,48.6228,48.7799,48.595,48.7799,118317.0
2020-02-24 13:30:00,52.77,52.81,52.72,52.79,84368.0,48.7799,48.8169,48.7337,48.7984,84368.0
2020-02-24 13:35:00,52.79,52.82,52.76,52.8,64372.0,48.7984,48.8261,48.7707,48.8076,64372.0
2020-02-24 13:40:00,52.8,52.8,52.74,52.8,59247.0,48.8076,48.8076,48.7522,48.8076,59247.0
2020-02-24 13:45:00,52.8,52.87,52.79,52.86,74258.0,48.8076,48.8723,48.7984,48.8631,74258.0
2020-02-24 13:50:00,52.86,52.88,52.83,52.85,64910.0,48.8631,48.8816,48.8354,48.8539,64910.0
2020-02-24 13:55:00,52.85,52.87,52.77,52.85,71554.0,48.8539,48.8723,48.7799,48.8539,71554.0
2020-02-24 14:00:00,52.85,52.91,52.81,52.83,77870.0,48.8539,48.9093,48.8169,48.8354,77870.0
2020-02-24 14:05:00,52.82,52.87,52.73,52.76,74463.0,48.8261,48.8723,48.7429,48.7707,74463.0
2020-02-24 14:10:00,52.76,52.79,52.7,52.71,62540.0,48.7707,48.7984,48.7152,48.7244,62540.0
2020-02-24 14:15:00,52.7,52.76,52.67,52.72,55778.0,48.7152,48.7707,48.6875,48.7337,55778.0
2020-02-24 14:20:00,52.72,52.83,52.72,52.83,71862.0,48.7337,48.8354,48.7337,48.8354,71862.0
2020-02-24 14:25:00,52.83,52.99,52.82,52.96,123540.0,48.8354,48.9833,48.8261,48.9555,123540.0
2020-02-24 14:30:00,52.96,53.05,52.95,53.02,129551.0,48.9555,49.0387,48.9463,49.011,129551.0
2020-02-24 14:35:00,53.01,53.11,52.98,53.11,92349.0,49.0018,49.0942,48.974,49.0942,92349.0
2020-02-24 14:40:00,53.1,53.1,53.03,53.09,71256.0,49.085,49.085,49.0203,49.0757,71256.0
2020-02-24 14:45:00,53.09,53.13,53.07,53.12,68954.0,49.0757,49.1127,49.0572,49.1034,68954.0
2020-02-24 14:50:00,53.12,53.16,53.07,53.15,69932.0,49.1034,49.1404,49.0572,49.1312,69932.0
2020-02-24 14:55:00,53.14,53.27,53.12,53.22,109630.0,49.1219,49.2421,49.1034,49.1959,109630.0
2020-02-24 15:00:00,53.23,53.31,53.17,53.28,107143.0,49.2051,49.2791,49.1497,49.2513,107143.0
2020-02-24 15:05:00,53.28,53.3,53.23,53.24,99135.0,49.2513,49.2698,49.2051,49.2144,99135.0
2020-02-24 15:10:00,53.24,53.25,53.05,53.08,101586.0,49.2144,49.2236,49.0387,49.0665,101586.0
2020-02-24 15:15:00,53.08,53.08,53.01,53.04,148863.0,49.0665,49.0665,49.0018,49.0295,148863.0
2020-02-24 15:20:00,53.04,53.09,52.99,53.02,114590.0,49.0295,49.0757,48.9833,49.011,114590.0
2020-02-24 15:25:00,53.02,53.04,52.97,52.99,112351.0,49.011,49.0295,48.9648,48.9833,112351.0
2020-02-24 15:30:00,52.99,53.01,52.92,52.94,134742.0,48.9833,49.0018,48.9186,48.9371,134742.0
2020-02-24 15:35:00,52.93,52.96,52.8,52.83,184128.0,48.9278,48.9555,48.8076,48.8354,184128.0
2020-02-24 15:40:00,52.83,52.85,52.75,52.78,162740.0,48.8354,48.8539,48.7614,48.7892,162740.0
2020-02-24 15:45:00,52.78,52.95,52.77,52.91,189121.0,48.7892,48.9463,48.7799,48.9093,189121.0
2020-02-24 15:50:00,52.9,52.91,52.69,52.7,417845.0,48.9001,48.9093,48.706,48.7152,417845.0
2020-02-24 15:55:00,52.7,52.73,52.62,52.64,570634.0,48.7152,48.7429,48.6413,48.6597,570634.0
2020-02-25 09:30:00,53.07,53.13,52.93,52.93,291998.0,49.0572,49.1127,48.9278,48.9278,291998.0
2020-02-25 09:35:00,52.92,53.16,52.92,52.98,212104.0,48.9186,49.1404,48.9186,48.974,212104.0
2020-02-25 09:40:00,52.97,53.09,52.8,52.83,132568.0,48.9648,49.0757,48.8076,48.8354,132568.0
2020-02-25 09:45:00,52.82,52.97,52.74,52.96,85007.0,48.8261,48.9648,48.7522,48.9555,85007.0
2020-02-25 09:50:00,52.96,53.18,52.91,53.13,142527.0,48.9555,49.1589,48.9093,49.1127,142527.0
2020-02-25 09:55:00,53.13,53.22,53.02,53.07,105953.0,49.1127,49.1959,49.011,49.0572,105953.0
2020-02-25 10:00:00,53.08,53.17,52.95,52.95,139223.0,49.0665,49.1497,48.9463,48.9463,139223.0
2020-02-25 10:05:00,52.93,52.97,52.82,52.82,111535.0,48.9278,48.9648,48.8261,48.8261,111535.0
2020-02-25 10:10:00,52.8,52.81,52.68,52.78,192559.0,48.8076,48.8169,48.6967,48.7892,192559.0
2020-02-25 10:15:00,52.77,52.83,52.71,52.73,92049.0,48.7799,48.8354,48.7244,48.7429,92049.0
2020-02-25 10:20:00,52.72,52.74,52.55,52.55,97443.0,48.7337,48.7522,48.5765,48.5765,97443.0
2020-02-25 10:25:00,52.54,52.56,52.4,52.45,113897.0,48.5673,48.5858,48.4379,48.4841,113897.0
2020-02-25 10:30:00,52.44,52.54,52.33,52.47,123428.0,48.4749,48.5673,48.3732,48.5026,123428.0
2020-02-25 10:35:00,52.47,52.55,52.37,52.48,106849.0,48.5026,48.5765,48.4102,48.5118,106849.0
2020-02-25 10:40:00,52.47,52.6,52.41,52.59,89536.0,48.5026,48.6228,48.4471,48.6135,89536.0
2020-02-25 10:45:00,52.57,52.63,52.41,52.43,100302.0,48.595,48.6505,48.4471,48.4656,100302.0
2020-02-25 10:50:00,52.4,52.4,52.16,52.31,88957.0,48.4379,48.4379,48.216,48.3547,88957.0
2020-02-25 10:55:00,52.31,52.43,52.26,52.43,71567.0,48.3547,48.4656,48.3085,48.4656,71567.0
2020-02-25 11:00:00,52.43,52.51,52.34,52.36,78618.0,48.4656,48.5396,48.3824,48.4009,78618.0
2020-02-25 11:05:00,52.38,52.47,52.25,52.29,74724.0,48.4194,48.5026,48.2992,48.3362,74724.0
2020-02-25 11:10:00,52.28,52.4,52.25,52.33,74359.0,48.327,48.4379,48.2992,48.3732,74359.0
2020-02-25 11:15:00,52.33,52.33,52.06,52.15,97281.0,48.3732,48.3732,48.1236,48.2068,97281.0
2020-02-25 11:20:00,52.14,52.2,52.09,52.19,74778.0,48.1975,48.253,48.1513,48.2438,74778.0
2020-02-25 11:25:00,52.18,52.31,52.16,52.26,70617.0,48.2345,48.3547,48.216,48.3085,70617.0
2020-02-25 11:30:00,52.26,52.45,52.23,52.37,185549.0,48.3085,48.4841,48.2807,48.4102,185549.0
2020-02-25 11:35:00,52.37,52.4,52.28,52.38,70591.0,48.4102,48.4379,48.327,48.4194,70591.0
2020-02-25 11:40:00,52.38,52.44,52.32,52.33,139330.0,48.4194,48.4749,48.3639,48.3732,139330.0
2020-02-25 11:45:00,52.33,52.64,52.33,52.58,115032.0,48.3732,48.6597,48.3732,48.6043,115032.0
2020-02-25 11:50:00,52.57,52.6,52.53,52.59,64735.0,48.595,48.6228,48.5581,48.6135,64735.0
2020-02-25 11:55:00,52.59,52.62,52.51,52.54,76274.0,48.6135,48.6413,48.5396,48.5673,76274.0
2020-02-25 12:00:00,52.55,52.6,52.48,52.5,59891.0,48.5765,48.6228,48.5118,48.5303,59891.0
2020-02-25 12:05:00,52.51,52.55,52.45,52.51,45671.0,48.5396,48.5765,48.4841,48.5396,45671.0
2020-02-25 12:10:00,52.5,52.56,52.46,52.47,52979.0,48.5303,48.5858,48.4934,48.5026,52979.0
2020-02-25 12:15:00,52.47,52.47,52.32,52.34,54616.0,48.5026,48.5026,48.3639,48.3824,54616.0
2020-02-25 12:20:00,52.33,52.36,52.29,52.31,118272.0,48.3732,48.4009,48.3362,48.3547,118272.0
2020-02-25 12:25:00,52.3,52.32,52.27,52.29,66001.0,48.3454,48.3639,48.3177,48.3362,66001.0
2020-02-25 12:30:00,52.28,52.4,52.27,52.4,63872.0,48.327,48.4379,48.3177,48.4379,63872.0
2020-02-25 12:35:00,52.4,52.47,52.39,52.41,41279.0,48.4379,48.5026,48.4286,48.4471,41279.0
2020-02-25 12:40:00,52.41,52.42,52.21,52.28,106135.0,48.4471,48.4564,48.2623,48.327,106135.0
2020-02-25 12:45:00,52.27,52.28,52.16,52.18,82512.0,48.3177,48.327,48.216,48.2345,82512.0
2020-02-25 12:50:00,52.18,52.24,52.13,52.23,45701.0,48.2345,48.29,48.1883,48.2807,45701.0
2020-02-25 12:55:00,52.22,52.23,52.13,52.21,95790.0,48.2715,48.2807,48.1883,48.2623,95790.0
2020-02-25 13:00:00,52.21,52.28,52.11,52.16,135411.0,48.2623,48.327,48.1698,48.216,135411.0
2020-02-25 13:05:00,52.17,52.26,52.15,52.22,77221.0,48.2253,48.3085,48.2068,48.2715,77221.0
2020-02-25 13:10:00,52.22,52.3,52.18,52.21,48738.0,48.2715,48.3454,48.2345,48.2623,48738.0
2020-02-25 13:15:00,52.21,52.23,52.04,52.07,80653.0,48.2623,48.2807,48.1051,48.1328,80653.0
2020-02-25 13:20:00,52.06,52.13,52.06,52.12,58764.0,48.1236,48.1883,48.1236,48.1791,58764.0
2020-02-25 13:25:00,52.12,52.14,52.06,52.08,78003.0,48.1791,48.1975,48.1236,48.1421,78003.0
2020-02-25 13:30:00,52.08,52.08,51.96,52.03,88200.0,48.1421,48.1421,48.0312,48.0959,88200.0
2020-02-25 13:35:00,52.04,52.04,51.94,51.98,57466.0,48.1051,48.1051,48.0127,48.0496,57466.0
2020-02-25 13:40:00,51.96,52.04,51.91,52.02,56579.0,48.0312,48.1051,47.9849,48.0866,56579.0
2020-02-25 13:45:00,52.01,52.04,51.93,51.94,41771.0,48.0774,48.1051,48.0034,48.0127,41771.0
2020-02-25 13:50:00,51.94,52.05,51.86,51.91,66735.0,48.0127,48.1144,47.9387,47.9849,66735.0
2020-02-25 13:55:00,51.9,51.9,51.73,51.73,64561.0,47.9757,47.9757,47.8185,47.8185,64561.0
2020-02-25 14:00:00,51.75,51.77,51.61,51.74,105570.0,47.837,47.8555,47.7076,47.8278,105570.0
2020-02-25 14:05:00,51.73,51.78,51.4,51.45,158810.0,47.8185,47.8648,47.5135,47.5597,158810.0
2020-02-25 14:10:00,51.46,51.69,51.41,51.59,164112.0,47.569,47.7816,47.5227,47.6891,164112.0
2020-02-25 14:15:00,51.6,51.61,51.38,51.41,101230.0,47.6984,47.7076,47.495,47.5227,101230.0
2020-02-25 14:20:00,51.41,51.55,51.31,51.32,110145.0,47.5227,47.6522,47.4303,47.4395,110145.0
2020-02-25 14:25:00,51.32,51.38,51.16,51.17,154153.0,47.4395,47.495,47.2916,47.3009,154153.0
2020-02-25 14:30:00,51.16,51.32,51.08,51.18,147493.0,47.2916,47.4395,47.2177,47.3101,147493.0
2020-02-25 14:35:00,51.18,51.25,51.08,51.08,104851.0,47.3101,47.3748,47.2177,47.2177,104851.0
2020-02-25 14:40:00,51.08,51.3,51.03,51.3,130609.0,47.2177,47.4211,47.1715,47.4211,130609.0
2020-02-25 14:45:00,51.29,51.35,51.18,51.29,95333.0,47.4118,47.4673,47.3101,47.4118,95333.0
2020-02-25 14:50:00,51.3,51.37,51.21,51.36,109319.0,47.4211,47.4858,47.3379,47.4765,109319.0
2020-02-25 14:55:00,51.36,51.4,51.27,51.3,117637.0,47.4765,47.5135,47.3933,47.4211,117637.0
2020-02-25 15:00:00,51.3,51.48,51.3,51.36,139884.0,47.4211,47.5875,47.4211,47.4765,139884.0
2020-02-25 15:05:00,51.35,51.51,51.33,51.35,197966.0,47.4673,47.6152,47.4488,47.4673,197966.0
2020-02-25 15:10:00,51.35,51.39,51.26,51.28,180801.0,47.4673,47.5043,47.3841,47.4026,180801.0
2020-02-25 15:15:00,51.27,51.33,51.13,51.21,173252.0,47.3933,47.4488,47.2639,47.3379,173252.0
2020-02-25 15:20:00,51.21,51.25,50.97,51.09,190359.0,47.3379,47.3748,47.116,47.2269,190359.0
2020-02-25 15:25:00,51.09,51.2,51.02,51.1,137906.0,47.2269,47.3286,47.1622,47.2362,137906.0
2020-02-25 15:30:00,51.09,51.09,50.8,50.94,269005.0,47.2269,47.2269,46.9589,47.0883,269005.0
2020-02-25 15:35:00,50.94,50.96,50.82,50.85,197531.0,47.0883,47.1068,46.9774,47.0051,197531.0
2020-02-25 15:40:00,50.85,51.05,50.84,50.95,241395.0,47.0051,47.19,46.9958,47.0975,241395.0
2020-02-25 15:45:00,50.95,51.18,50.95,50.99,299545.0,47.0975,47.3101,47.0975,47.1345,299545.0
2020-02-25 15:50:00,50.99,51.0,50.86,50.9,389822.0,47.1345,47.1437,47.0143,47.0513,389822.0
2020-02-25 15:55:00,50.89,51.0,50.81,50.96,649963.0,47.0421,47.1437,46.9681,47.1068,649963.0
2020-02-26 09:30:00,51.31,51.64,51.24,51.57,510761.0,47.4303,47.7354,47.3656,47.6706,510761.0
2020-02-26 09:35:00,51.58,52.04,51.4,52.02,206127.0,47.6799,48.1051,47.5135,48.0866,206127.0
2020-02-26 09:40:00,52.02,52.55,51.98,52.49,290764.0,48.0866,48.5765,48.0496,48.5211,290764.0
2020-02-26 09:45:00,52.47,52.5,52.09,52.16,185774.0,48.5026,48.5303,48.1513,48.216,185774.0
2020-02-26 09:50:00,52.17,52.32,51.94,52.3,239624.0,48.2253,48.3639,48.0127,48.3454,239624.0
2020-02-26 09:55:00,52.29,52.32,52.11,52.2,206758.0,48.3362,48.3639,48.1698,48.253,206758.0
2020-02-26 10:00:00,52.2,52.24,52.06,52.19,141916.0,48.253,48.29,48.1236,48.2438,141916.0
2020-02-26 10:05:00,52.19,52.33,52.12,52.33,209414.0,48.2438,48.3732,48.1791,48.3732,209414.0
2020-02-26 10:10:00,52.34,52.61,52.28,52.61,230609.0,48.3824,48.632,48.327,48.632,230609.0
2020-02-26 10:15:00,52.61,52.65,52.53,52.61,147460.0,48.632,48.669,48.5581,48.632,147460.0
2020-02-26 10:20:00,52.62,52.67,52.49,52.54,141144.0,48.6413,48.6875,48.5211,48.5673,141144.0
2020-02-26 10:25:00,52.55,52.72,52.48,52.6,175139.0,48.5765,48.7337,48.5118,48.6228,175139.0
2020-02-26 10:30:00,52.59,52.76,52.59,52.75,137406.0,48.6135,48.7707,48.6135,48.7614,137406.0
2020-02-26 10:35:00,52.75,52.78,52.63,52.68,152924.0,48.7614,48.7892,48.6505,48.6967,152924.0
2020-02-26 10:40:00,52.68,52.91,52.66,52.89,131627.0,48.6967,48.9093,48.6782,48.8908,131627.0
2020-02-26 10:45:00,52.89,52.9,52.78,52.83,104934.0,48.8908,48.9001,48.7892,48.8354,104934.0
2020-02-26 10:50:00,52.83,52.93,52.8,52.82,118997.0,48.8354,48.9278,48.8076,48.8261,118997.0
2020-02-26 10:55:00,52.82,52.86,52.81,52.84,94388.0,48.8261,48.8631,48.8169,48.8446,94388.0
2020-02-26 11:00:00,52.84,52.87,52.72,52.85,134114.0,48.8446,48.8723,48.7337,48.8539,134114.0
2020-02-26 11:05:00,52.85,52.88,52.75,52.77,182813.0,48.8539,48.8816,48.7614,48.7799,182813.0
2020-02-26 11:10:00,52.77,52.81,52.74,52.78,146086.0,48.7799,48.8169,48.7522,48.7892,146086.0
2020-02-26 11:15:00,52.78,52.88,52.78,52.88,152875.0,48.7892,48.8816,48.7892,48.8816,152875.0
2020-02-26 11:20:00,52.88,53.01,52.87,53.01,118378.0,48.8816,49.0018,48.8723,49.0018,118378.0
2020-02-26 11:25:00,53.0,53.14,52.98,53.01,164058.0,48.9925,49.1219,48.974,49.0018,164058.0
2020-02-26 11:30:00,53.0,53.01,52.86,52.94,149956.0,48.9925,49.0018,48.8631,48.9371,149956.0
2020-02-26 11:35:00,52.94,53.01,52.85,52.99,108528.0,48.9371,49.0018,48.8539,48.9833,108528.0
2020-02-26 11:40:00,52.99,53.01,52.87,52.88,80535.0,48.9833,49.0018,48.8723,48.8816,80535.0
2020-02-26 11:45:00,52.88,52.88,52.75,52.76,78852.0,48.8816,48.8816,48.7614,48.7707,78852.0
2020-02-26 11:50:00,52.76,52.77,52.66,52.68,113138.0,48.7707,48.7799,48.6782,48.6967,113138.0
2020-02-26 11:55:00,52.68,52.76,52.63,52.71,109442.0,48.6967,48.7707,48.6505,48.7244,109442.0
2020-02-26 12:00:00,52.71,52.75,52.58,52.58,187120.0,48.7244,48.7614,48.6043,48.6043,187120.0
2020-02-26 12:05:00,52.57,52.6,52.42,52.5,154076.0,48.595,48.6228,48.4564,48.5303,154076.0
2020-02-26 12:10:00,52.5,52.58,52.42,52.45,156841.0,48.5303,48.6043,48.4564,48.4841,156841.0
2020-02-26 12:15:00,52.45,52.45,52.24,52.43,199606.0,48.4841,48.4841,48.29,48.4656,199606.0
2020-02-26 12:20:00,52.42,52.51,52.34,52.47,125963.0,48.4564,48.5396,48.3824,48.5026,125963.0
2020-02-26 12:25:00,52.48,52.58,52.44,52.58,165583.0,48.5118,48.6043,48.4749,48.6043,165583.0
2020-02-26 12:30:00,52.58,52.69,52.57,52.69,82491.0,48.6043,48.706,48.595,48.706,82491.0
2020-02-26 12:35:00,52.69,52.73,52.6,52.68,83245.0,48.706,48.7429,48.6228,48.6967,83245.0
2020-02-26 12:40:00,52.67,52.74,52.61,52.62,171713.0,48.6875,48.7522,48.632,48.6413,171713.0
2020-02-26 12:45:00,52.62,52.8,52.62,52.73,395012.0,48.6413,48.8076,48.6413,48.7429,395012.0
2020-02-26 12:50:00,52.73,52.83,52.67,52.7,238487.0,48.7429,48.8354,48.6875,48.7152,238487.0
2020-02-26 12:55:00,52.7,52.86,52.63,52.8,120802.0,48.7152,48.8631,48.6505,48.8076,120802.0
2020-02-26 13:00:00,52.8,52.85,52.77,52.81,69431.0,48.8076,48.8539,48.7799,48.8169,69431.0
2020-02-26 13:05:00,52.81,52.84,52.7,52.72,91319.0,48.8169,48.8446,48.7152,48.7337,91319.0
2020-02-26 13:10:00,52.73,52.79,52.72,52.78,72355.0,48.7429,48.7984,48.7337,48.7892,72355.0
2020-02-26 13:15:00,52.79,52.87,52.75,52.78,98362.0,48.7984,48.8723,48.7614,48.7892,98362.0
2020-02-26 13:20:00,52.79,52.86,52.77,52.81,51442.0,48.7984,48.8631,48.7799,48.8169,51442.0
2020-02-26 13:25:00,52.81,52.95,52.79,52.92,144863.0,48.8169,48.9463,48.7984,48.9186,144863.0
2020-02-26 13:30:00,52.92,52.95,52.71,52.72,165303.0,48.9186,48.9463,48.7244,48.7337,165303.0
2020-02-26 13:35:00,52.72,52.76,52.53,52.54,168552.0,48.7337,48.7707,48.5581,48.5673,168552.0
2020-02-26 13:40:00,52.54,52.58,52.44,52.44,153039.0,48.5673,48.6043,48.4749,48.4749,153039.0
2020-02-26 13:45:00,52.45,52.8,52.42,52.71,224300.0,48.4841,48.8076,48.4564,48.7244,224300.0
2020-02-26 13:50:00,52.7,52.81,52.67,52.7,146159.0,48.7152,48.8169,48.6875,48.7152,146159.0
2020-02-26 13:55:00,52.7,52.71,52.5,52.53,180397.0,48.7152,48.7244,48.5303,48.5581,180397.0
2020-02-26 14:00:00,52.53,52.7,52.44,52.55,113308.0,48.5581,48.7152,48.4749,48.5765,113308.0
2020-02-26 14:05:00,52.55,52.7,52.54,52.55,90572.0,48.5765,48.7152,48.5673,48.5765,90572.0
2020-02-26 14:10:00,52.55,52.73,52.49,52.73,85732.0,48.5765,48.7429,48.5211,48.7429,85732.0
2020-02-26 14:15:00,52.73,52.74,52.53,52.54,68815.0,48.7429,48.7522,48.5581,48.5673,68815.0
2020-02-26 14:20:00,52.54,52.67,52.51,52.65,66204.0,48.5673,48.6875,48.5396,48.669,66204.0
2020-02-26 14:25:00,52.65,52.77,52.59,52.59,81366.0,48.669,48.7799,48.6135,48.6135,81366.0
2020-02-26 14:30:00,52.59,52.66,52.48,52.53,140269.0,48.6135,48.6782,48.5118,48.5581,140269.0
2020-02-26 14:35:00,52.53,52.7,52.52,52.57,83515.0,48.5581,48.7152,48.5488,48.595,83515.0
2020-02-26 14:40:00,52.58,52.59,52.34,52.37,128525.0,48.6043,48.6135,48.3824,48.4102,128525.0
2020-02-26 14:45:00,52.38,52.5,52.29,52.37,151637.0,48.4194,48.5303,48.3362,48.4102,151637.0
2020-02-26 14:50:00,52.36,52.4,52.27,52.36,75307.0,48.4009,48.4379,48.3177,48.4009,75307.0
2020-02-26 14:55:00,52.36,52.43,52.15,52.18,119419.0,48.4009,48.4656,48.2068,48.2345,119419.0
2020-02-26 15:00:00,52.19,52.37,52.18,52.28,103198.0,48.2438,48.4102,48.2345,48.327,103198.0
2020-02-26 15:05:00,52.28,52.36,52.21,52.34,101022.0,48.327,48.4009,48.2623,48.3824,101022.0
2020-02-26 15:10:00,52.35,52.49,52.32,52.42,112768.0,48.3917,48.5211,48.3639,48.4564,112768.0
2020-02-26 15:15:00,52.41,52.58,52.4,52.5,128605.0,48.4471,48.6043,48.4379,48.5303,128605.0
2020-02-26 15:20:00,52.49,52.52,52.34,52.36,116735.0,48.5211,48.5488,48.3824,48.4009,116735.0
2020-02-26 15:25:00,52.37,52.38,52.22,52.29,110899.0,48.4102,48.4194,48.2715,48.3362,110899.0
2020-02-26 15:30:00,52.29,52.37,52.19,52.22,207252.0,48.3362,48.4102,48.2438,48.2715,207252.0
2020-02-26 15:35:00,52.22,52.33,52.19,52.32,182318.0,48.2715,48.3732,48.2438,48.3639,182318.0
2020-02-26 15:40:00,52.32,52.33,52.18,52.23,192997.0,48.3639,48.3732,48.2345,48.2807,192997.0
2020-02-26 15:45:00,52.23,52.32,52.2,52.23,271699.0,48.2807,48.3639,48.253,48.2807,271699.0
2020-02-26 15:50:00,52.24,52.33,52.17,52.18,315967.0,48.29,48.3732,48.2253,48.2345,315967.0
2020-02-26 15:55:00,52.18,52.2,52.04,52.06,920852.0,48.2345,48.253,48.1051,48.1236,920852.0
2020-02-27 09:30:00,50.88,51.4,50.84,51.34,674431.0,47.0328,47.5135,46.9958,47.458,674431.0
2020-02-27 09:35:00,51.33,51.86,51.27,51.81,164689.0,47.4488,47.9387,47.3933,47.8925,164689.0
2020-02-27 09:40:00,51.78,51.83,51.26,51.36,136722.0,47.8648,47.911,47.3841,47.4765,136722.0
2020-02-27 09:45:00,51.36,51.44,51.19,51.4,185776.0,47.4765,47.5505,47.3194,47.5135,185776.0
2020-02-27 09:50:00,51.42,51.64,51.34,51.6,118440.0,47.532,47.7354,47.458,47.6984,118440.0
2020-02-27 09:55:00,51.59,51.76,51.45,51.52,144549.0,47.6891,47.8463,47.5597,47.6244,144549.0
2020-02-27 10:00:00,51.52,51.67,51.36,51.39,146955.0,47.6244,47.7631,47.4765,47.5043,146955.0
2020-02-27 10:05:00,51.39,51.67,51.39,51.57,161349.0,47.5043,47.7631,47.5043,47.6706,161349.0
2020-02-27 10:10:00,51.56,51.69,51.49,51.65,134149.0,47.6614,47.7816,47.5967,47.7446,134149.0
2020-02-27 10:15:00,51.65,51.65,51.48,51.57,198655.0,47.7446,47.7446,47.5875,47.6706,198655.0
2020-02-27 10:20:00,51.57,51.6,51.37,51.42,172426.0,47.6706,47.6984,47.4858,47.532,172426.0
2020-02-27 10:25:00,51.41,51.41,51.17,51.23,164900.0,47.5227,47.5227,47.3009,47.3564,164900.0
2020-02-27 10:30:00,51.24,51.25,51.0,51.01,142200.0,47.3656,47.3748,47.1437,47.153,142200.0
2020-02-27 10:35:00,51.0,51.31,50.96,51.29,166394.0,47.1437,47.4303,47.1068,47.4118,166394.0
2020-02-27 10:40:00,51.29,51.29,51.08,51.09,86619.0,47.4118,47.4118,47.2177,47.2269,86619.0
2020-02-27 10:45:00,51.07,51.4,51.07,51.4,129020.0,47.2085,47.5135,47.2085,47.5135,129020.0
2020-02-27 10:50:00,51.41,51.52,51.32,51.38,110939.0,47.5227,47.6244,47.4395,47.495,110939.0
2020-02-27 10:55:00,51.38,51.66,51.33,51.66,151404.0,47.495,47.7538,47.4488,47.7538,151404.0
2020-02-27 11:00:00,51.65,51.8,51.62,51.69,94089.0,47.7446,47.8833,47.7169,47.7816,94089.0
2020-02-27 11:05:00,51.69,51.89,51.63,51.86,99979.0,47.7816,47.9665,47.7261,47.9387,99979.0
2020-02-27 11:10:00,51.86,51.86,51.61,51.72,115584.0,47.9387,47.9387,47.7076,47.8093,115584.0
2020-02-27 11:15:00,51.72,51.91,51.69,51.91,126544.0,47.8093,47.9849,47.7816,47.9849,126544.0
2020-02-27 11:20:00,51.91,51.91,51.68,51.7,101936.0,47.9849,47.9849,47.7723,47.7908,101936.0
2020-02-27 11:25:00,51.69,51.75,51.61,51.65,119190.0,47.7816,47.837,47.7076,47.7446,119190.0
2020-02-27 11:30:00,51.65,51.82,51.61,51.72,130159.0,47.7446,47.9017,47.7076,47.8093,130159.0
2020-02-27 11:35:00,51.71,51.81,51.66,51.79,195602.0,47.8001,47.8925,47.7538,47.874,195602.0
2020-02-27 11:40:00,51.78,51.91,51.77,51.79,114231.0,47.8648,47.9849,47.8555,47.874,114231.0
2020-02-27 11:45:00,51.78,51.9,51.64,51.82,134970.0,47.8648,47.9757,47.7354,47.9017,134970.0
2020-02-27 11:50:00,51.81,51.91,51.75,51.89,84214.0,47.8925,47.9849,47.837,47.9665,84214.0
2020-02-27 11:55:00,51.89,52.08,51.82,52.05,145322.0,47.9665,48.1421,47.9017,48.1144,145322.0
2020-02-27 12:00:00,52.04,52.23,51.99,52.17,226009.0,48.1051,48.2807,48.0589,48.2253,226009.0
2020-02-27 12:05:00,52.16,52.41,52.13,52.39,182828.0,48.216,48.4471,48.1883,48.4286,182828.0
2020-02-27 12:10:00,52.39,52.71,52.38,52.7,247942.0,48.4286,48.7244,48.4194,48.7152,247942.0
2020-02-27 12:15:00,52.7,52.72,52.56,52.61,216527.0,48.7152,48.7337,48.5858,48.632,216527.0
2020-02-27 12:20:00,52.6,52.61,52.3,52.41,188817.0,48.6228,48.632,48.3454,48.4471,188817.0
2020-02-27 12:25:00,52.41,52.65,52.41,52.63,127804.0,48.4471,48.669,48.4471,48.6505,127804.0
2020-02-27 12:30:00,52.64,52.95,52.61,52.82,219108.0,48.6597,48.9463,48.632,48.8261,219108.0
2020-02-27 12:35:00,52.83,53.06,52.82,53.05,173902.0,48.8354,49.048,48.8261,49.0387,173902.0
2020-02-27 12:40:00,53.05,53.28,52.98,53.23,331566.0,49.0387,49.2513,48.974,49.2051,331566.0
2020-02-27 12:45:00,53.22,53.44,53.17,53.43,243613.0,49.1959,49.3993,49.1497,49.39,243613.0
2020-02-27 12:50:00,53.44,53.46,53.19,53.2,173999.0,49.3993,49.4177,49.1682,49.1774,173999.0
2020-02-27 12:55:00,53.2,53.23,52.95,52.95,119596.0,49.1774,49.2051,48.9463,48.9463,119596.0
2020-02-27 13:00:00,52.95,53.13,52.9,53.12,138485.0,48.9463,49.1127,48.9001,49.1034,138485.0
2020-02-27 13:05:00,53.11,53.15,53.0,53.05,122108.0,49.0942,49.1312,48.9925,49.0387,122108.0
2020-02-27 13:10:00,53.05,53.16,53.04,53.14,115573.0,49.0387,49.1404,49.0295,49.1219,115573.0
2020-02-27 13:15:00,53.13,53.15,52.85,52.89,115399.0,49.1127,49.1312,48.8539,48.8908,115399.0
2020-02-27 13:20:00,52.89,52.96,52.76,52.78,133523.0,48.8908,48.9555,48.7707,48.7892,133523.0
2020-02-27 13:25:00,52.79,52.89,52.62,52.62,146808.0,48.7984,48.8908,48.6413,48.6413,146808.0
2020-02-27 13:30:00,52.62,52.72,52.55,52.57,96652.0,48.6413,48.7337,48.5765,48.595,96652.0
2020-02-27 13:35:00,52.57,52.58,52.4,52.49,126493.0,48.595,48.6043,48.4379,48.5211,126493.0
2020-02-27 13:40:00,52.49,52.56,52.06,52.19,150912.0,48.5211,48.5858,48.1236,48.2438,150912.0
2020-02-27 13:45:00,52.2,52.43,52.16,52.38,80103.0,48.253,48.4656,48.216,48.4194,80103.0
2020-02-27 13:50:00,52.37,52.57,52.19,52.53,89593.0,48.4102,48.595,48.2438,48.5581,89593.0
2020-02-27 13:55:00,52.5,52.55,52.07,52.17,135912.0,48.5303,48.5765,48.1328,48.2253,135912.0
2020-02-27 14:00:00,52.16,52.25,52.02,52.09,106495.0,48.216,48.2992,48.0866,48.1513,106495.0
2020-02-27 14:05:00,52.07,52.14,51.93,51.96,106915.0,48.1328,48.1975,48.0034,48.0312,106915.0
2020-02-27 14:10:00,51.97,52.14,51.93,52.1,140667.0,48.0404,48.1975,48.0034,48.1606,140667.0
2020-02-27 14:15:00,52.1,52.18,51.9,51.9,113383.0,48.1606,48.2345,47.9757,47.9757,113383.0
2020-02-27 14:20:00,51.91,52.11,51.9,52.1,110821.0,47.9849,48.1698,47.9757,48.1606,110821.0
2020-02-27 14:25:00,52.1,52.25,52.06,52.2,123190.0,48.1606,48.2992,48.1236,48.253,123190.0
2020-02-27 14:30:00,52.2,52.2,51.96,52.06,102063.0,48.253,48.253,48.0312,48.1236,102063.0
2020-02-27 14:35:00,52.05,52.15,52.01,52.01,111792.0,48.1144,48.2068,48.0774,48.0774,111792.0
2020-02-27 14:40:00,52.03,52.11,51.94,52.07,88638.0,48.0959,48.1698,48.0127,48.1328,88638.0
2020-02-27 14:45:00,52.06,52.07,51.89,51.99,102360.0,48.1236,48.1328,47.9665,48.0589,102360.0
2020-02-27 14:50:00,51.99,52.02,51.93,51.94,86363.0,48.0589,48.0866,48.0034,48.0127,86363.0
2020-02-27 14:55:00,51.93,51.94,51.81,51.85,95801.0,48.0034,48.0127,47.8925,47.9295,95801.0
2020-02-27 15:00:00,51.85,51.87,51.68,51.75,162201.0,47.9295,47.948,47.7723,47.837,162201.0
2020-02-27 15:05:00,51.75,51.96,51.71,51.93,138093.0,47.837,48.0312,47.8001,48.0034,138093.0
2020-02-27 15:10:00,51.93,51.99,51.86,51.86,118412.0,48.0034,48.0589,47.9387,47.9387,118412.0
2020-02-27 15:15:00,51.87,51.89,51.7,51.71,82591.0,47.948,47.9665,47.7908,47.8001,82591.0
2020-02-27 15:20:00,51.71,51.78,51.67,51.7,112233.0,47.8001,47.8648,47.7631,47.7908,112233.0
2020-02-27 15:25:00,51.7,51.78,51.62,51.62,128995.0,47.7908,47.8648,47.7169,47.7169,128995.0
2020-02-27 15:30:00,51.62,51.66,51.5,51.6,208330.0,47.7169,47.7538,47.6059,47.6984,208330.0
2020-02-27 15:35:00,51.6,51.6,51.43,51.43,164768.0,47.6984,47.6984,47.5412,47.5412,164768.0
2020-02-27 15:40:00,51.43,51.47,51.33,51.33,172611.0,47.5412,47.5782,47.4488,47.4488,172611.0
2020-02-27 15:45:00,51.33,51.47,51.28,51.35,243645.0,47.4488,47.5782,47.4026,47.4673,243645.0
2020-02-27 15:50:00,51.35,51.37,51.0,51.05,386427.0,47.4673,47.4858,47.1437,47.19,386427.0
2020-02-27 15:55:00,51.05,51.1,50.76,50.76,808223.0,47.19,47.2362,46.9219,46.9219,808223.0
2020-02-28 09:30:00,49.24,49.52,48.84,49.19,764886.0,45.5168,45.7757,45.1471,45.4706,764886.0
2020-02-28 09:35:00,49.21,49.47,49.01,49.31,259463.0,45.4891,45.7294,45.3042,45.5815,259463.0
2020-02-28 09:40:00,49.3,49.43,49.08,49.11,281623.0,45.5723,45.6925,45.3689,45.3967,281623.0
2020-02-28 09:45:00,49.05,49.26,48.84,48.95,241563.0,45.3412,45.5353,45.1471,45.2488,241563.0
2020-02-28 09:50:00,48.95,49.06,48.53,48.64,280712.0,45.2488,45.3504,44.8605,44.9622,280712.0
2020-02-28 09:55:00,48.63,48.63,48.19,48.28,221671.0,44.9529,44.9529,44.5462,44.6294,221671.0
2020-02-28 10:00:00,48.33,48.33,47.94,48.06,265298.0,44.6756,44.6756,44.3151,44.426,265298.0
2020-02-28 10:05:00,48.05,48.54,48.05,48.29,290355.0,44.4168,44.8698,44.4168,44.6387,290355.0
2020-02-28 10:10:00,48.28,48.37,48.13,48.23,314440.0,44.6294,44.7126,44.4908,44.5832,314440.0
2020-02-28 10:15:00,48.24,48.65,48.16,48.55,467767.0,44.5924,44.9714,44.5185,44.879,467767.0
2020-02-28 10:20:00,48.57,48.73,48.3,48.33,235439.0,44.8975,45.0454,44.6479,44.6756,235439.0
2020-02-28 10:25:00,48.32,48.54,48.04,48.06,208929.0,44.6664,44.8698,44.4076,44.426,208929.0
2020-02-28 10:30:00,48.04,48.5,48.04,48.45,225099.0,44.4076,44.8328,44.4076,44.7866,225099.0
2020-02-28 10:35:00,48.46,48.56,48.11,48.22,146365.0,44.7958,44.8882,44.4723,44.5739,146365.0
2020-02-28 10:40:00,48.23,48.29,48.06,48.08,133744.0,44.5832,44.6387,44.426,44.4445,133744.0
2020-02-28 10:45:00,48.09,48.31,48.04,48.12,167239.0,44.4538,44.6571,44.4076,44.4815,167239.0
2020-02-28 10:50:00,48.11,48.82,48.08,48.81,207715.0,44.4723,45.1286,44.4445,45.1193,207715.0
2020-02-28 10:55:00,48.81,48.89,48.57,48.81,216435.0,45.1193,45.1933,44.8975,45.1193,216435.0
2020-02-28 11:00:00,48.81,48.84,48.42,48.54,274939.0,45.1193,45.1471,44.7588,44.8698,274939.0
2020-02-28 11:05:00,48.53,48.56,48.35,48.46,171818.0,44.8605,44.8882,44.6941,44.7958,171818.0
2020-02-28 11:10:00,48.47,48.72,48.43,48.69,153100.0,44.805,45.0361,44.7681,45.0084,153100.0
2020-02-28 11:15:00,48.68,48.99,48.65,48.98,192167.0,44.9992,45.2857,44.9714,45.2765,192167.0
2020-02-28 11:20:00,48.97,49.06,48.75,48.95,131832.0,45.2672,45.3504,45.0639,45.2488,131832.0
2020-02-28 11:25:00,48.96,48.98,48.72,48.98,125917.0,45.258,45.2765,45.0361,45.2765,125917.0
2020-02-28 11:30:00,48.98,49.22,48.91,49.09,180605.0,45.2765,45.4983,45.2118,45.3782,180605.0
2020-02-28 11:35:00,49.09,49.35,49.03,49.33,238695.0,45.3782,45.6185,45.3227,45.6,238695.0
2020-02-28 11:40:00,49.32,49.89,49.29,49.68,357451.0,45.5908,46.1177,45.563,45.9236,357451.0
2020-02-28 11:45:00,49.68,49.68,49.29,49.39,358062.0,45.9236,45.9236,45.563,45.6555,358062.0
2020-02-28 11:50:00,49.4,49.5,49.12,49.15,233053.0,45.6647,45.7572,45.4059,45.4336,233053.0
2020-02-28 11:55:00,49.15,49.27,48.98,49.17,168005.0,45.4336,45.5446,45.2765,45.4521,168005.0
2020-02-28 12:00:00,49.16,49.19,48.85,49.04,125545.0,45.4429,45.4706,45.1563,45.3319,125545.0
2020-02-28 12:05:00,49.03,49.19,48.98,49.04,103786.0,45.3227,45.4706,45.2765,45.3319,103786.0
2020-02-28 12:10:00,49.05,49.08,48.9,48.91,101595.0,45.3412,45.3689,45.2025,45.2118,101595.0
2020-02-28 12:15:00,48.92,49.02,48.8,49.0,128509.0,45.221,45.3135,45.1101,45.295,128509.0
2020-02-28 12:20:00,49.01,49.18,49.0,49.01,119938.0,45.3042,45.4614,45.295,45.3042,119938.0
2020-02-28 12:25:00,49.0,49.25,48.96,49.23,85598.0,45.295,45.5261,45.258,45.5076,85598.0
2020-02-28 12:30:00,49.25,49.4,49.17,49.26,161548.0,45.5261,45.6647,45.4521,45.5353,161548.0
2020-02-28 12:35:00,49.27,49.46,49.15,49.22,155051.0,45.5446,45.7202,45.4336,45.4983,155051.0
2020-02-28 12:40:00,49.22,49.38,49.1,49.15,124190.0,45.4983,45.6462,45.3874,45.4336,124190.0
2020-02-28 12:45:00,49.15,49.16,48.86,49.01,116653.0,45.4336,45.4429,45.1656,45.3042,116653.0
2020-02-28 12:50:00,49.02,49.29,48.98,49.26,100020.0,45.3135,45.563,45.2765,45.5353,100020.0
2020-02-28 12:55:00,49.26,49.4,49.18,49.34,136449.0,45.5353,45.6647,45.4614,45.6093,136449.0
2020-02-28 13:00:00,49.34,49.42,49.14,49.16,115332.0,45.6093,45.6832,45.4244,45.4429,115332.0
2020-02-28 13:05:00,49.16,49.44,49.16,49.34,114179.0,45.4429,45.7017,45.4429,45.6093,114179.0
2020-02-28 13:10:00,49.35,49.35,49.03,49.03,114680.0,45.6185,45.6185,45.3227,45.3227,114680.0
2020-02-28 13:15:00,49.03,49.38,48.99,49.24,109733.0,45.3227,45.6462,45.2857,45.5168,109733.0
2020-02-28 13:20:00,49.25,49.3,49.14,49.2,103566.0,45.5261,45.5723,45.4244,45.4798,103566.0
2020-02-28 13:25:00,49.2,49.34,49.1,49.1,102415.0,45.4798,45.6093,45.3874,45.3874,102415.0
2020-02-28 13:30:00,49.09,49.09,48.8,48.8,128776.0,45.3782,45.3782,45.1101,45.1101,128776.0
2020-02-28 13:35:00,48.8,48.89,48.71,48.77,128583.0,45.1101,45.1933,45.0269,45.0824,128583.0
2020-02-28 13:40:00,48.77,48.78,48.54,48.55,99308.0,45.0824,45.0916,44.8698,44.879,99308.0
2020-02-28 13:45:00,48.55,48.65,48.4,48.61,123130.0,44.879,44.9714,44.7403,44.9345,123130.0
2020-02-28 13:50:00,48.59,48.62,48.47,48.54,103718.0,44.916,44.9437,44.805,44.8698,103718.0
2020-02-28 13:55:00,48.55,48.7,48.46,48.67,81992.0,44.879,45.0177,44.7958,44.9899,81992.0
2020-02-28 14:00:00,48.66,48.66,48.3,48.3,192377.0,44.9807,44.9807,44.6479,44.6479,192377.0
2020-02-28 14:05:00,48.3,48.44,48.28,48.38,129607.0,44.6479,44.7773,44.6294,44.7219,129607.0
2020-02-28 14:10:00,48.38,48.6,48.36,48.48,165290.0,44.7219,44.9252,44.7034,44.8143,165290.0
2020-02-28 14:15:00,48.49,48.58,48.38,48.53,105142.0,44.8235,44.9067,44.7219,44.8605,105142.0
2020-02-28 14:20:00,48.53,48.79,48.41,48.6,121234.0,44.8605,45.1009,44.7496,44.9252,121234.0
2020-02-28 14:25:00,48.6,48.69,48.5,48.65,85419.0,44.9252,45.0084,44.8328,44.9714,85419.0
2020-02-28 14:30:00,48.66,49.14,48.6,48.87,170743.0,44.9807,45.4244,44.9252,45.1748,170743.0
2020-02-28 14:35:00,48.89,49.02,48.68,48.84,158441.0,45.1933,45.3135,44.9992,45.1471,158441.0
2020-02-28 14:40:00,48.84,49.41,48.81,49.4,145215.0,45.1471,45.674,45.1193,45.6647,145215.0
2020-02-28 14:45:00,49.39,49.44,49.05,49.16,117453.0,45.6555,45.7017,45.3412,45.4429,117453.0
2020-02-28 14:50:00,49.18,49.29,48.98,49.09,95886.0,45.4614,45.563,45.2765,45.3782,95886.0
2020-02-28 14:55:00,49.07,49.08,48.84,48.95,116853.0,45.3597,45.3689,45.1471,45.2488,116853.0
2020-02-28 15:00:00,48.96,49.01,48.6,48.64,105941.0,45.258,45.3042,44.9252,44.9622,105941.0
2020-02-28 15:05:00,48.64,48.77,48.52,48.67,130397.0,44.9622,45.0824,44.8513,44.9899,130397.0
2020-02-28 15:10:00,48.67,48.71,48.54,48.62,179041.0,44.9899,45.0269,44.8698,44.9437,179041.0
2020-02-28 15:15:00,48.63,49.0,48.57,48.91,225505.0,44.9529,45.295,44.8975,45.2118,225505.0
2020-02-28 15:20:00,48.91,48.95,48.61,48.64,177491.0,45.2118,45.2488,44.9345,44.9622,177491.0
2020-02-28 15:25:00,48.63,48.71,48.26,48.26,174396.0,44.9529,45.0269,44.6109,44.6109,174396.0
2020-02-28 15:30:00,48.25,48.57,48.25,48.37,244684.0,44.6017,44.8975,44.6017,44.7126,244684.0
2020-02-28 15:35:00,48.36,48.37,48.23,48.29,327531.0,44.7034,44.7126,44.5832,44.6387,327531.0
2020-02-28 15:40:00,48.3,48.4,47.9,47.92,531879.0,44.6479,44.7403,44.2781,44.2966,531879.0
2020-02-28 15:45:00,47.91,48.27,47.9,48.15,687120.0,44.2874,44.6202,44.2781,44.5092,687120.0
2020-02-28 15:50:00,48.13,48.43,48.06,48.41,1030695.0,44.4908,44.7681,44.426,44.7496,1030695.0
2020-02-28 15:55:00,48.42,49.77,48.4,49.44,2083751.0,44.7588,46.0067,44.7403,45.7017,2083751.0
2020-03-02 09:30:00,49.73,50.05,49.5,49.59,457427.0,45.9698,46.2656,45.7572,45.8404,457427.0
2020-03-02 09:35:00,49.57,49.62,49.24,49.25,183019.0,45.8219,45.8681,45.5168,45.5261,183019.0
2020-03-02 09:40:00,49.24,49.62,49.22,49.43,210262.0,45.5168,45.8681,45.4983,45.6925,210262.0
2020-03-02 09:45:00,49.41,49.74,49.4,49.4,165097.0,45.674,45.979,45.6647,45.6647,165097.0
2020-03-02 09:50:00,49.39,49.48,49.18,49.39,172663.0,45.6555,45.7387,45.4614,45.6555,172663.0
2020-03-02 09:55:00,49.39,49.47,49.25,49.29,184108.0,45.6555,45.7294,45.5261,45.563,184108.0
2020-03-02 10:00:00,49.27,49.34,49.0,49.09,170320.0,45.5446,45.6093,45.295,45.3782,170320.0
2020-03-02 10:05:00,49.09,49.09,48.77,48.84,162032.0,45.3782,45.3782,45.0824,45.1471,162032.0
2020-03-02 10:10:00,48.85,49.1,48.85,49.1,149454.0,45.1563,45.3874,45.1563,45.3874,149454.0
2020-03-02 10:15:00,49.11,49.13,48.77,48.9,139659.0,45.3967,45.4151,45.0824,45.2025,139659.0
2020-03-02 10:20:00,48.91,48.93,48.67,48.75,128720.0,45.2118,45.2303,44.9899,45.0639,128720.0
2020-03-02 10:25:00,48.77,48.97,48.75,48.94,134773.0,45.0824,45.2672,45.0639,45.2395,134773.0
2020-03-02 10:30:00,48.94,49.01,48.75,48.86,162270.0,45.2395,45.3042,45.0639,45.1656,162270.0
2020-03-02 10:35:00,48.84,49.08,48.83,49.01,220326.0,45.1471,45.3689,45.1378,45.3042,220326.0
2020-03-02 10:40:00,49.02,49.1,48.92,49.04,185246.0,45.3135,45.3874,45.221,45.3319,185246.0
2020-03-02 10:45:00,49.05,49.34,49.05,49.34,135093.0,45.3412,45.6093,45.3412,45.6093,135093.0
2020-03-02 10:50:00,49.33,49.49,49.3,49.41,144978.0,45.6,45.7479,45.5723,45.674,144978.0
2020-03-02 10:55:00,49.42,49.47,49.14,49.14,202690.0,45.6832,45.7294,45.4244,45.4244,202690.0
2020-03-02 11:00:00,49.14,49.3,49.12,49.27,174031.0,45.4244,45.5723,45.4059,45.5446,174031.0
2020-03-02 11:05:00,49.27,49.33,49.13,49.22,131546.0,45.5446,45.6,45.4151,45.4983,131546.0
2020-03-02 11:10:00,49.23,49.68,49.21,49.64,261494.0,45.5076,45.9236,45.4891,45.8866,261494.0
2020-03-02 11:15:00,49.64,49.74,49.54,49.57,170195.0,45.8866,45.979,45.7941,45.8219,170195.0
2020-03-02 11:20:00,49.57,49.75,49.56,49.65,131254.0,45.8219,45.9883,45.8126,45.8958,131254.0
2020-03-02 11:25:00,49.67,49.8,49.65,49.76,171001.0,45.9143,46.0345,45.8958,45.9975,171001.0
2020-03-02 11:30:00,49.76,49.85,49.68,49.76,186681.0,45.9975,46.0807,45.9236,45.9975,186681.0
2020-03-02 11:35:00,49.75,49.98,49.7,49.94,136060.0,45.9883,46.2009,45.942,46.1639,136060.0
2020-03-02 11:40:00,49.94,49.95,49.77,49.86,200967.0,46.1639,46.1731,46.0067,46.0899,200967.0
2020-03-02 11:45:00,49.86,49.89,49.76,49.86,162944.0,46.0899,46.1177,45.9975,46.0899,162944.0
2020-03-02 11:50:00,49.86,50.08,49.83,50.02,143658.0,46.0899,46.2933,46.0622,46.2378,143658.0
2020-03-02 11:55:00,50.03,50.12,50.03,50.06,82169.0,46.2471,46.3303,46.2471,46.2748,82169.0
2020-03-02 12:00:00,50.07,50.11,50.03,50.05,77251.0,46.2841,46.321,46.2471,46.2656,77251.0
2020-03-02 12:05:00,50.05,50.12,50.0,50.01,100734.0,46.2656,46.3303,46.2194,46.2286,100734.0
2020-03-02 12:10:00,50.02,50.07,49.95,50.0,101019.0,46.2378,46.2841,46.1731,46.2194,101019.0
2020-03-02 12:15:00,50.01,50.01,49.86,49.89,144749.0,46.2286,46.2286,46.0899,46.1177,144749.0
2020-03-02 12:20:00,49.9,49.93,49.77,49.79,120641.0,46.1269,46.1547,46.0067,46.0252,120641.0
2020-03-02 12:25:00,49.8,49.91,49.73,49.89,158132.0,46.0345,46.1362,45.9698,46.1177,158132.0
2020-03-02 12:30:00,49.89,50.03,49.87,49.99,91743.0,46.1177,46.2471,46.0992,46.2101,91743.0
2020-03-02 12:35:00,50.0,50.06,49.91,49.94,146125.0,46.2194,46.2748,46.1362,46.1639,146125.0
2020-03-02 12:40:00,49.94,50.01,49.86,49.93,120198.0,46.1639,46.2286,46.0899,46.1547,120198.0
2020-03-02 12:45:00,49.93,50.07,49.93,50.06,105969.0,46.1547,46.2841,46.1547,46.2748,105969.0
2020-03-02 12:50:00,50.07,50.16,50.0,50.14,167941.0,46.2841,46.3673,46.2194,46.3488,167941.0
2020-03-02 12:55:00,50.14,50.19,50.06,50.1,71364.0,46.3488,46.395,46.2748,46.3118,71364.0
2020-03-02 13:00:00,50.1,50.2,50.07,50.16,125107.0,46.3118,46.4042,46.2841,46.3673,125107.0
2020-03-02 13:05:00,50.15,50.15,49.92,49.98,125927.0,46.358,46.358,46.1454,46.2009,125927.0
2020-03-02 13:10:00,49.98,50.02,49.9,49.99,134769.0,46.2009,46.2378,46.1269,46.2101,134769.0
2020-03-02 13:15:00,50.0,50.03,49.8,49.86,148819.0,46.2194,46.2471,46.0345,46.0899,148819.0
2020-03-02 13:20:00,49.86,49.91,49.82,49.84,127334.0,46.0899,46.1362,46.053,46.0715,127334.0
2020-03-02 13:25:00,49.83,49.87,49.67,49.75,118936.0,46.0622,46.0992,45.9143,45.9883,118936.0
2020-03-02 13:30:00,49.75,49.79,49.63,49.73,94136.0,45.9883,46.0252,45.8773,45.9698,94136.0
2020-03-02 13:35:00,49.73,49.84,49.7,49.84,86970.0,45.9698,46.0715,45.942,46.0715,86970.0
2020-03-02 13:40:00,49.84,49.87,49.76,49.84,81255.0,46.0715,46.0992,45.9975,46.0715,81255.0
2020-03-02 13:45:00,49.86,49.89,49.66,49.71,98488.0,46.0899,46.1177,45.9051,45.9513,98488.0
2020-03-02 13:50:00,49.7,49.77,49.58,49.6,100384.0,45.942,46.0067,45.8311,45.8496,100384.0
2020-03-02 13:55:00,49.6,49.73,49.59,49.71,117113.0,45.8496,45.9698,45.8404,45.9513,117113.0
2020-03-02 14:00:00,49.7,49.78,49.65,49.72,155154.0,45.942,46.016,45.8958,45.9605,155154.0
2020-03-02 14:05:00,49.71,49.8,49.64,49.79,190094.0,45.9513,46.0345,45.8866,46.0252,190094.0
2020-03-02 14:10:00,49.78,49.84,49.72,49.83,163782.0,46.016,46.0715,45.9605,46.0622,163782.0
2020-03-02 14:15:00,49.82,49.83,49.67,49.68,163946.0,46.053,46.0622,45.9143,45.9236,163946.0
2020-03-02 14:20:00,49.67,49.73,49.58,49.58,140645.0,45.9143,45.9698,45.8311,45.8311,140645.0
2020-03-02 14:25:00,49.59,49.67,49.46,49.47,222383.0,45.8404,45.9143,45.7202,45.7294,222383.0
2020-03-02 14:30:00,49.47,49.55,49.35,49.35,255104.0,45.7294,45.8034,45.6185,45.6185,255104.0
2020-03-02 14:35:00,49.34,49.4,49.26,49.27,213293.0,45.6093,45.6647,45.5353,45.5446,213293.0
2020-03-02 14:40:00,49.27,49.27,49.07,49.15,263983.0,45.5446,45.5446,45.3597,45.4336,263983.0
2020-03-02 14:45:00,49.15,49.37,49.1,49.34,161185.0,45.4336,45.637,45.3874,45.6093,161185.0
2020-03-02 14:50:00,49.34,49.44,49.22,49.44,164693.0,45.6093,45.7017,45.4983,45.7017,164693.0
2020-03-02 14:55:00,49.44,49.46,49.22,49.27,190458.0,45.7017,45.7202,45.4983,45.5446,190458.0
2020-03-02 15:00:00,49.27,49.51,49.26,49.46,225960.0,45.5446,45.7664,45.5353,45.7202,225960.0
2020-03-02 15:05:00,49.46,49.65,49.44,49.59,187362.0,45.7202,45.8958,45.7017,45.8404,187362.0
2020-03-02 15:10:00,49.59,49.66,49.5,49.62,286888.0,45.8404,45.9051,45.7572,45.8681,286888.0
2020-03-02 15:15:00,49.61,49.67,49.52,49.53,210513.0,45.8588,45.9143,45.7757,45.7849,210513.0
2020-03-02 15:20:00,49.53,49.85,49.53,49.84,183913.0,45.7849,46.0807,45.7849,46.0715,183913.0
2020-03-02 15:25:00,49.84,49.92,49.8,49.83,204568.0,46.0715,46.1454,46.0345,46.0622,204568.0
2020-03-02 15:30:00,49.84,50.01,49.79,49.98,211378.0,46.0715,46.2286,46.0252,46.2009,211378.0
2020-03-02 15:35:00,49.97,50.21,49.96,50.2,216861.0,46.1916,46.4135,46.1824,46.4042,216861.0
2020-03-02 15:40:00,50.19,50.25,50.09,50.12,219652.0,46.395,46.4505,46.3026,46.3303,219652.0
2020-03-02 15:45:00,50.14,50.45,50.13,50.42,331420.0,46.3488,46.6353,46.3395,46.6076,331420.0
2020-03-02 15:50:00,50.42,50.84,50.41,50.83,625250.0,46.6076,46.9958,46.5984,46.9866,625250.0
2020-03-02 15:55:00,50.82,50.9,50.64,50.9,726767.0,46.9774,47.0513,46.811,47.0513,726767.0
2020-03-03 09:30:00,50.62,50.78,50.37,50.56,437947.0,46.7925,46.9404,46.5614,46.737,437947.0
2020-03-03 09:35:00,50.56,50.63,50.4,50.61,253882.0,46.737,46.8017,46.5891,46.7832,253882.0
2020-03-03 09:40:00,50.63,50.75,50.55,50.6,151502.0,46.8017,46.9126,46.7278,46.774,151502.0
2020-03-03 09:45:00,50.61,50.68,50.48,50.61,182911.0,46.7832,46.8479,46.6631,46.7832,182911.0
2020-03-03 09:50:00,50.61,50.62,50.31,50.41,162182.0,46.7832,46.7925,46.5059,46.5984,162182.0
2020-03-03 09:55:00,50.41,50.47,50.24,50.35,229057.0,46.5984,46.6538,46.4412,46.5429,229057.0
2020-03-03 10:00:00,50.34,51.84,50.32,51.41,325949.0,46.5337,47.9202,46.5152,47.5227,325949.0
2020-03-03 10:05:00,51.44,51.66,51.11,51.34,260227.0,47.5505,47.7538,47.2454,47.458,260227.0
2020-03-03 10:10:00,51.36,51.42,50.81,50.85,209426.0,47.4765,47.532,46.9681,47.0051,209426.0
2020-03-03 10:15:00,50.87,51.06,50.59,50.89,161084.0,47.0236,47.1992,46.7647,47.0421,161084.0
2020-03-03 10:20:00,50.87,51.3,50.87,51.3,122747.0,47.0236,47.4211,47.0236,47.4211,122747.0
2020-03-03 10:25:00,51.31,51.37,50.99,51.06,203800.0,47.4303,47.4858,47.1345,47.1992,203800.0
2020-03-03 10:30:00,51.05,51.27,50.93,50.99,193557.0,47.19,47.3933,47.079,47.1345,193557.0
2020-03-03 10:35:00,50.99,51.3,50.98,51.12,196821.0,47.1345,47.4211,47.1253,47.2547,196821.0
2020-03-03 10:40:00,51.11,51.39,51.08,51.34,153712.0,47.2454,47.5043,47.2177,47.458,153712.0
2020-03-03 10:45:00,51.32,51.39,50.91,51.03,172827.0,47.4395,47.5043,47.0606,47.1715,172827.0
2020-03-03 10:50:00,51.03,51.16,50.93,51.08,132519.0,47.1715,47.2916,47.079,47.2177,132519.0
2020-03-03 10:55:00,51.07,51.2,50.99,51.14,257901.0,47.2085,47.3286,47.1345,47.2732,257901.0
2020-03-03 11:00:00,51.13,51.19,50.86,50.96,228713.0,47.2639,47.3194,47.0143,47.1068,228713.0
2020-03-03 11:05:00,50.95,50.95,50.69,50.71,201445.0,47.0975,47.0975,46.8572,46.8757,201445.0
2020-03-03 11:10:00,50.72,50.75,50.33,50.36,268155.0,46.8849,46.9126,46.5244,46.5521,268155.0
2020-03-03 11:15:00,50.37,50.64,50.35,50.37,285258.0,46.5614,46.811,46.5429,46.5614,285258.0
2020-03-03 11:20:00,50.37,50.52,49.98,50.03,347555.0,46.5614,46.7,46.2009,46.2471,347555.0
2020-03-03 11:25:00,50.03,50.18,49.83,49.92,518695.0,46.2471,46.3857,46.0622,46.1454,518695.0
2020-03-03 11:30:00,49.92,50.12,49.86,50.03,316364.0,46.1454,46.3303,46.0899,46.2471,316364.0
2020-03-03 11:35:00,50.03,50.23,49.92,50.15,371384.0,46.2471,46.432,46.1454,46.358,371384.0
2020-03-03 11:40:00,50.15,50.24,50.03,50.17,204041.0,46.358,46.4412,46.2471,46.3765,204041.0
2020-03-03 11:45:00,50.17,50.22,50.01,50.04,141852.0,46.3765,46.4227,46.2286,46.2563,141852.0
2020-03-03 11:50:00,50.04,50.35,50.03,50.22,150050.0,46.2563,46.5429,46.2471,46.4227,150050.0
2020-03-03 11:55:00,50.22,50.31,50.19,50.27,158214.0,46.4227,46.5059,46.395,46.4689,158214.0
2020-03-03 12:00:00,50.26,50.27,50.11,50.27,201226.0,46.4597,46.4689,46.321,46.4689,201226.0
2020-03-03 12:05:00,50.27,50.37,50.19,50.33,110451.0,46.4689,46.5614,46.395,46.5244,110451.0
2020-03-03 12:10:00,50.33,50.35,50.13,50.13,151085.0,46.5244,46.5429,46.3395,46.3395,151085.0
2020-03-03 12:15:00,50.13,50.15,49.97,50.01,146402.0,46.3395,46.358,46.1916,46.2286,146402.0
2020-03-03 12:20:00,50.01,50.06,49.93,50.01,132916.0,46.2286,46.2748,46.1547,46.2286,132916.0
2020-03-03 12:25:00,50.01,50.07,49.75,49.83,148984.0,46.2286,46.2841,45.9883,46.0622,148984.0
2020-03-03 12:30:00,49.83,49.87,49.72,49.72,195403.0,46.0622,46.0992,45.9605,45.9605,195403.0
2020-03-03 12:35:00,49.73,49.84,49.7,49.84,141229.0,45.9698,46.0715,45.942,46.0715,141229.0
2020-03-03 12:40:00,49.83,49.9,49.71,49.77,154737.0,46.0622,46.1269,45.9513,46.0067,154737.0
2020-03-03 12:45:00,49.78,49.96,49.77,49.87,106961.0,46.016,46.1824,46.0067,46.0992,106961.0
2020-03-03 12:50:00,49.87,49.87,49.72,49.75,107852.0,46.0992,46.0992,45.9605,45.9883,107852.0
2020-03-03 12:55:00,49.74,49.78,49.65,49.71,140291.0,45.979,46.016,45.8958,45.9513,140291.0
2020-03-03 13:00:00,49.72,49.72,49.51,49.57,109045.0,45.9605,45.9605,45.7664,45.8219,109045.0
2020-03-03 13:05:00,49.58,49.62,49.48,49.5,156152.0,45.8311,45.8681,45.7387,45.7572,156152.0
2020-03-03 13:10:00,49.5,49.58,49.37,49.4,110258.0,45.7572,45.8311,45.637,45.6647,110258.0
2020-03-03 13:15:00,49.4,49.49,49.19,49.25,208088.0,45.6647,45.7479,45.4706,45.5261,208088.0
2020-03-03 13:20:00,49.25,49.35,49.13,49.2,160176.0,45.5261,45.6185,45.4151,45.4798,160176.0
2020-03-03 13:25:00,49.19,49.24,48.98,49.19,170576.0,45.4706,45.5168,45.2765,45.4706,170576.0
2020-03-03 13:30:00,49.19,49.3,49.0,49.27,163373.0,45.4706,45.5723,45.295,45.5446,163373.0
2020-03-03 13:35:00,49.27,49.32,49.16,49.24,160216.0,45.5446,45.5908,45.4429,45.5168,160216.0
2020-03-03 13:40:00,49.22,49.25,48.88,48.88,182082.0,45.4983,45.5261,45.184,45.184,182082.0
2020-03-03 13:45:00,48.88,49.01,48.84,48.85,146465.0,45.184,45.3042,45.1471,45.1563,146465.0
2020-03-03 13:50:00,48.85,48.97,48.75,48.79,141856.0,45.1563,45.2672,45.0639,45.1009,141856.0
2020-03-03 13:55:00,48.8,48.89,48.72,48.75,118399.0,45.1101,45.1933,45.0361,45.0639,118399.0
2020-03-03 14:00:00,48.76,48.87,48.56,48.59,199412.0,45.0731,45.1748,44.8882,44.916,199412.0
2020-03-03 14:05:00,48.59,48.61,48.28,48.31,212076.0,44.916,44.9345,44.6294,44.6571,212076.0
2020-03-03 14:10:00,48.3,48.62,48.28,48.59,337593.0,44.6479,44.9437,44.6294,44.916,337593.0
2020-03-03 14:15:00,48.59,48.62,48.3,48.3,240159.0,44.916,44.9437,44.6479,44.6479,240159.0
2020-03-03 14:20:00,48.31,48.57,48.25,48.32,249400.0,44.6571,44.8975,44.6017,44.6664,249400.0
2020-03-03 14:25:00,48.33,48.81,48.3,48.71,268702.0,44.6756,45.1193,44.6479,45.0269,268702.0
2020-03-03 14:30:00,48.72,48.87,48.62,48.83,237895.0,45.0361,45.1748,44.9437,45.1378,237895.0
2020-03-03 14:35:00,48.83,48.84,48.56,48.57,270245.0,45.1378,45.1471,44.8882,44.8975,270245.0
2020-03-03 14:40:00,48.57,48.66,48.52,48.56,334019.0,44.8975,44.9807,44.8513,44.8882,334019.0
2020-03-03 14:45:00,48.55,48.93,48.54,48.93,200617.0,44.879,45.2303,44.8698,45.2303,200617.0
2020-03-03 14:50:00,48.93,49.03,48.75,49.03,206531.0,45.2303,45.3227,45.0639,45.3227,206531.0
2020-03-03 14:55:00,49.03,49.06,48.86,48.96,201526.0,45.3227,45.3504,45.1656,45.258,201526.0
2020-03-03 15:00:00,48.97,49.2,48.87,49.19,180210.0,45.2672,45.4798,45.1748,45.4706,180210.0
2020-03-03 15:05:00,49.18,49.18,48.97,49.04,181036.0,45.4614,45.4614,45.2672,45.3319,181036.0
2020-03-03 15:10:00,49.05,49.46,49.01,49.4,295706.0,45.3412,45.7202,45.3042,45.6647,295706.0
2020-03-03 15:15:00,49.4,49.5,49.27,49.45,222335.0,45.6647,45.7572,45.5446,45.7109,222335.0
2020-03-03 15:20:00,49.44,49.49,49.02,49.05,223814.0,45.7017,45.7479,45.3135,45.3412,223814.0
2020-03-03 15:25:00,49.05,49.51,49.04,49.47,232225.0,45.3412,45.7664,45.3319,45.7294,232225.0
2020-03-03 15:30:00,49.47,49.47,49.04,49.18,337423.0,45.7294,45.7294,45.3319,45.4614,337423.0
2020-03-03 15:35:00,49.18,49.24,48.72,48.77,413627.0,45.4614,45.5168,45.0361,45.0824,413627.0
2020-03-03 15:40:00,48.78,49.19,48.71,49.15,445698.0,45.0916,45.4706,45.0269,45.4336,445698.0
2020-03-03 15:45:00,49.15,49.31,48.89,48.89,523888.0,45.4336,45.5815,45.1933,45.1933,523888.0
2020-03-03 15:50:00,48.88,49.03,48.66,48.98,698185.0,45.184,45.3227,44.9807,45.2765,698185.0
2020-03-03 15:55:00,48.98,49.17,48.72,48.84,1000418.0,45.2765,45.4521,45.0361,45.1471,1000418.0
2020-03-04 09:30:00,49.85,49.86,49.59,49.62,414784.0,46.0807,46.0899,45.8404,45.8681,414784.0
2020-03-04 09:35:00,49.62,49.68,49.24,49.38,295879.0,45.8681,45.9236,45.5168,45.6462,295879.0
2020-03-04 09:40:00,49.38,49.41,49.0,49.01,346266.0,45.6462,45.674,45.295,45.3042,346266.0
2020-03-04 09:45:00,49.01,49.08,48.83,48.97,316807.0,45.3042,45.3689,45.1378,45.2672,316807.0
2020-03-04 09:50:00,48.98,49.14,48.93,49.04,173386.0,45.2765,45.4244,45.2303,45.3319,173386.0
2020-03-04 09:55:00,49.05,49.1,48.89,49.1,167340.0,45.3412,45.3874,45.1933,45.3874,167340.0
2020-03-04 10:00:00,49.09,49.16,48.93,49.09,282194.0,45.3782,45.4429,45.2303,45.3782,282194.0
2020-03-04 10:05:00,49.1,49.12,48.92,49.02,212110.0,45.3874,45.4059,45.221,45.3135,212110.0
2020-03-04 10:10:00,49.03,49.21,48.92,49.2,128653.0,45.3227,45.4891,45.221,45.4798,128653.0
2020-03-04 10:15:00,49.21,49.43,49.13,49.41,140225.0,45.4891,45.6925,45.4151,45.674,140225.0
2020-03-04 10:20:00,49.41,49.49,49.32,49.42,138019.0,45.674,45.7479,45.5908,45.6832,138019.0
2020-03-04 10:25:00,49.43,49.55,49.4,49.48,107348.0,45.6925,45.8034,45.6647,45.7387,107348.0
2020-03-04 10:30:00,49.49,49.51,49.29,49.31,109788.0,45.7479,45.7664,45.563,45.5815,109788.0
2020-03-04 10:35:00,49.31,49.38,49.12,49.23,145581.0,45.5815,45.6462,45.4059,45.5076,145581.0
2020-03-04 10:40:00,49.25,49.34,49.15,49.33,125866.0,45.5261,45.6093,45.4336,45.6,125866.0
2020-03-04 10:45:00,49.33,49.34,49.15,49.22,89790.0,45.6,45.6093,45.4336,45.4983,89790.0
2020-03-04 10:50:00,49.22,49.3,49.14,49.16,95364.0,45.4983,45.5723,45.4244,45.4429,95364.0
2020-03-04 10:55:00,49.17,49.22,49.09,49.12,91952.0,45.4521,45.4983,45.3782,45.4059,91952.0
2020-03-04 11:00:00,49.12,49.22,49.06,49.07,104346.0,45.4059,45.4983,45.3504,45.3597,104346.0
2020-03-04 11:05:00,49.05,49.19,49.0,49.11,131079.0,45.3412,45.4706,45.295,45.3967,131079.0
2020-03-04 11:10:00,49.12,49.24,49.07,49.22,97050.0,45.4059,45.5168,45.3597,45.4983,97050.0
2020-03-04 11:15:00,49.22,49.3,49.13,49.3,108759.0,45.4983,45.5723,45.4151,45.5723,108759.0
2020-03-04 11:20:00,49.3,49.37,49.19,49.34,124587.0,45.5723,45.637,45.4706,45.6093,124587.0
2020-03-04 11:25:00,49.34,49.44,49.29,49.43,127697.0,45.6093,45.7017,45.563,45.6925,127697.0
2020-03-04 11:30:00,49.44,49.47,49.32,49.45,163577.0,45.7017,45.7294,45.5908,45.7109,163577.0
2020-03-04 11:35:00,49.44,49.47,49.24,49.27,151330.0,45.7017,45.7294,45.5168,45.5446,151330.0
2020-03-04 11:40:00,49.27,49.28,49.12,49.28,137994.0,45.5446,45.5538,45.4059,45.5538,137994.0
2020-03-04 11:45:00,49.28,49.31,49.11,49.11,164237.0,45.5538,45.5815,45.3967,45.3967,164237.0
2020-03-04 11:50:00,49.11,49.22,49.07,49.08,127537.0,45.3967,45.4983,45.3597,45.3689,127537.0
2020-03-04 11:55:00,49.07,49.22,49.04,49.09,156792.0,45.3597,45.4983,45.3319,45.3782,156792.0
2020-03-04 12:00:00,49.1,49.27,49.1,49.23,108440.0,45.3874,45.5446,45.3874,45.5076,108440.0
2020-03-04 12:05:00,49.24,49.26,49.14,49.25,130022.0,45.5168,45.5353,45.4244,45.5261,130022.0
2020-03-04 12:10:00,49.26,49.31,49.16,49.25,101527.0,45.5353,45.5815,45.4429,45.5261,101527.0
2020-03-04 12:15:00,49.26,49.33,49.2,49.21,77880.0,45.5353,45.6,45.4798,45.4891,77880.0
2020-03-04 12:20:00,49.21,49.29,49.17,49.25,89618.0,45.4891,45.563,45.4521,45.5261,89618.0
2020-03-04 12:25:00,49.25,49.38,49.22,49.34,135531.0,45.5261,45.6462,45.4983,45.6093,135531.0
2020-03-04 12:30:00,49.34,49.37,49.29,49.34,111896.0,45.6093,45.637,45.563,45.6093,111896.0
2020-03-04 12:35:00,49.35,49.39,49.17,49.18,101055.0,45.6185,45.6555,45.4521,45.4614,101055.0
2020-03-04 12:40:00,49.18,49.24,49.17,49.2,112758.0,45.4614,45.5168,45.4521,45.4798,112758.0
2020-03-04 12:45:00,49.21,49.33,49.18,49.33,78397.0,45.4891,45.6,45.4614,45.6,78397.0
2020-03-04 12:50:00,49.33,49.38,49.28,49.36,90428.0,45.6,45.6462,45.5538,45.6278,90428.0
2020-03-04 12:55:00,49.36,49.48,49.33,49.44,148831.0,45.6278,45.7387,45.6,45.7017,148831.0
2020-03-04 13:00:00,49.44,49.57,49.43,49.57,94094.0,45.7017,45.8219,45.6925,45.8219,94094.0
2020-03-04 13:05:00,49.57,49.66,49.53,49.63,91553.0,45.8219,45.9051,45.7849,45.8773,91553.0
2020-03-04 13:10:00,49.62,49.68,49.57,49.68,50138.0,45.8681,45.9236,45.8219,45.9236,50138.0
2020-03-04 13:15:00,49.69,49.81,49.66,49.76,78735.0,45.9328,46.0437,45.9051,45.9975,78735.0
2020-03-04 13:20:00,49.77,49.87,49.76,49.86,106059.0,46.0067,46.0992,45.9975,46.0899,106059.0
2020-03-04 13:25:00,49.86,49.87,49.75,49.76,51920.0,46.0899,46.0992,45.9883,45.9975,51920.0
2020-03-04 13:30:00,49.76,49.83,49.71,49.77,81645.0,45.9975,46.0622,45.9513,46.0067,81645.0
2020-03-04 13:35:00,49.77,49.83,49.69,49.7,71238.0,46.0067,46.0622,45.9328,45.942,71238.0
2020-03-04 13:40:00,49.7,49.76,49.68,49.71,75499.0,45.942,45.9975,45.9236,45.9513,75499.0
2020-03-04 13:45:00,49.71,49.76,49.67,49.75,52406.0,45.9513,45.9975,45.9143,45.9883,52406.0
2020-03-04 13:50:00,49.74,49.86,49.74,49.84,66979.0,45.979,46.0899,45.979,46.0715,66979.0
2020-03-04 13:55:00,49.84,49.84,49.64,49.7,90067.0,46.0715,46.0715,45.8866,45.942,90067.0
2020-03-04 14:00:00,49.7,49.76,49.55,49.58,96166.0,45.942,45.9975,45.8034,45.8311,96166.0
2020-03-04 14:05:00,49.58,49.66,49.55,49.61,80076.0,45.8311,45.9051,45.8034,45.8588,80076.0
2020-03-04 14:10:00,49.61,49.69,49.6,49.63,63434.0,45.8588,45.9328,45.8496,45.8773,63434.0
2020-03-04 14:15:00,49.63,49.72,49.62,49.68,72269.0,45.8773,45.9605,45.8681,45.9236,72269.0
2020-03-04 14:20:00,49.68,49.73,49.64,49.68,72641.0,45.9236,45.9698,45.8866,45.9236,72641.0
2020-03-04 14:25:00,49.68,49.83,49.68,49.82,82427.0,45.9236,46.0622,45.9236,46.053,82427.0
2020-03-04 14:30:00,49.83,49.93,49.82,49.87,96681.0,46.0622,46.1547,46.053,46.0992,96681.0
2020-03-04 14:35:00,49.87,49.93,49.76,49.76,77616.0,46.0992,46.1547,45.9975,45.9975,77616.0
2020-03-04 14:40:00,49.77,49.88,49.75,49.85,74737.0,46.0067,46.1084,45.9883,46.0807,74737.0
2020-03-04 14:45:00,49.85,49.86,49.72,49.79,78309.0,46.0807,46.0899,45.9605,46.0252,78309.0
2020-03-04 14:50:00,49.8,49.84,49.67,49.69,236855.0,46.0345,46.0715,45.9143,45.9328,236855.0
2020-03-04 14:55:00,49.68,49.82,49.67,49.77,109967.0,45.9236,46.053,45.9143,46.0067,109967.0
2020-03-04 15:00:00,49.76,49.91,49.74,49.89,97260.0,45.9975,46.1362,45.979,46.1177,97260.0
2020-03-04 15:05:00,49.89,49.93,49.77,49.77,144825.0,46.1177,46.1547,46.0067,46.0067,144825.0
2020-03-04 15:10:00,49.78,49.9,49.72,49.83,167153.0,46.016,46.1269,45.9605,46.0622,167153.0
2020-03-04 15:15:00,49.84,49.87,49.78,49.82,106598.0,46.0715,46.0992,46.016,46.053,106598.0
2020-03-04 15:20:00,49.82,49.97,49.82,49.94,139713.0,46.053,46.1916,46.053,46.1639,139713.0
2020-03-04 15:25:00,49.94,50.08,49.94,50.07,169374.0,46.1639,46.2933,46.1639,46.2841,169374.0
2020-03-04 15:30:00,50.07,50.29,50.07,50.29,216382.0,46.2841,46.4874,46.2841,46.4874,216382.0
2020-03-04 15:35:00,50.29,50.42,50.26,50.41,471690.0,46.4874,46.6076,46.4597,46.5984,471690.0
2020-03-04 15:40:00,50.41,50.44,50.29,50.34,357838.0,46.5984,46.6261,46.4874,46.5337,357838.0
2020-03-04 15:45:00,50.34,50.4,50.25,50.33,305693.0,46.5337,46.5891,46.4505,46.5244,305693.0
2020-03-04 15:50:00,50.34,50.57,50.33,50.55,551981.0,46.5337,46.7463,46.5244,46.7278,551981.0
2020-03-04 15:55:00,50.55,50.59,50.47,50.54,864402.0,46.7278,46.7647,46.6538,46.7185,864402.0
2020-03-05 09:30:00,49.27,49.48,49.1,49.48,268943.0,45.5446,45.7387,45.3874,45.7387,268943.0
2020-03-05 09:35:00,49.48,49.49,49.19,49.23,208169.0,45.7387,45.7479,45.4706,45.5076,208169.0
2020-03-05 09:40:00,49.23,49.41,49.21,49.4,166413.0,45.5076,45.674,45.4891,45.6647,166413.0
2020-03-05 09:45:00,49.4,49.44,49.15,49.2,154306.0,45.6647,45.7017,45.4336,45.4798,154306.0
2020-03-05 09:50:00,49.2,49.3,49.09,49.12,229586.0,45.4798,45.5723,45.3782,45.4059,229586.0
2020-03-05 09:55:00,49.13,49.18,48.87,48.96,194892.0,45.4151,45.4614,45.1748,45.258,194892.0
2020-03-05 10:00:00,48.96,49.16,48.88,49.02,146298.0,45.258,45.4429,45.184,45.3135,146298.0
2020-03-05 10:05:00,49.02,49.09,48.95,49.06,108909.0,45.3135,45.3782,45.2488,45.3504,108909.0
2020-03-05 10:10:00,49.06,49.3,49.04,49.28,100819.0,45.3504,45.5723,45.3319,45.5538,100819.0
2020-03-05 10:15:00,49.27,49.36,49.22,49.35,128919.0,45.5446,45.6278,45.4983,45.6185,128919.0
2020-03-05 10:20:00,49.35,49.48,49.3,49.38,143203.0,45.6185,45.7387,45.5723,45.6462,143203.0
2020-03-05 10:25:00,49.38,49.41,49.31,49.32,167986.0,45.6462,45.674,45.5815,45.5908,167986.0
2020-03-05 10:30:00,49.31,49.57,49.29,49.56,200085.0,45.5815,45.8219,45.563,45.8126,200085.0
2020-03-05 10:35:00,49.56,49.56,49.33,49.38,134777.0,45.8126,45.8126,45.6,45.6462,134777.0
2020-03-05 10:40:00,49.39,49.47,49.33,49.34,129022.0,45.6555,45.7294,45.6,45.6093,129022.0
2020-03-05 10:45:00,49.34,49.53,49.31,49.49,148555.0,45.6093,45.7849,45.5815,45.7479,148555.0
2020-03-05 10:50:00,49.48,49.58,49.43,49.52,167562.0,45.7387,45.8311,45.6925,45.7757,167562.0
2020-03-05 10:55:00,49.53,49.54,49.4,49.41,132776.0,45.7849,45.7941,45.6647,45.674,132776.0
2020-03-05 11:00:00,49.41,49.55,49.38,49.47,138551.0,45.674,45.8034,45.6462,45.7294,138551.0
2020-03-05 11:05:00,49.48,49.6,49.43,49.59,105283.0,45.7387,45.8496,45.6925,45.8404,105283.0
2020-03-05 11:10:00,49.58,49.68,49.53,49.62,104545.0,45.8311,45.9236,45.7849,45.8681,104545.0
2020-03-05 11:15:00,49.63,49.67,49.57,49.63,91643.0,45.8773,45.9143,45.8219,45.8773,91643.0
2020-03-05 11:20:00,49.64,49.65,49.43,49.44,83088.0,45.8866,45.8958,45.6925,45.7017,83088.0
2020-03-05 11:25:00,49.43,49.47,49.29,49.43,436392.0,45.6925,45.7294,45.563,45.6925,436392.0
2020-03-05 11:30:00,49.43,49.51,49.33,49.33,117900.0,45.6925,45.7664,45.6,45.6,117900.0
2020-03-05 11:35:00,49.32,49.34,49.16,49.17,158180.0,45.5908,45.6093,45.4429,45.4521,158180.0
2020-03-05 11:40:00,49.18,49.21,49.08,49.09,96016.0,45.4614,45.4891,45.3689,45.3782,96016.0
2020-03-05 11:45:00,49.09,49.18,49.06,49.14,72563.0,45.3782,45.4614,45.3504,45.4244,72563.0
2020-03-05 11:50:00,49.14,49.17,49.05,49.05,94036.0,45.4244,45.4521,45.3412,45.3412,94036.0
2020-03-05 11:55:00,49.05,49.05,48.87,48.97,119832.0,45.3412,45.3412,45.1748,45.2672,119832.0
2020-03-05 12:00:00,48.97,49.02,48.91,48.96,103927.0,45.2672,45.3135,45.2118,45.258,103927.0
2020-03-05 12:05:00,48.95,48.95,48.78,48.82,78601.0,45.2488,45.2488,45.0916,45.1286,78601.0
2020-03-05 12:10:00,48.81,48.88,48.77,48.83,74240.0,45.1193,45.184,45.0824,45.1378,74240.0
2020-03-05 12:15:00,48.83,48.86,48.68,48.68,112119.0,45.1378,45.1656,44.9992,44.9992,112119.0
2020-03-05 12:20:00,48.69,48.81,48.65,48.68,102587.0,45.0084,45.1193,44.9714,44.9992,102587.0
2020-03-05 12:25:00,48.67,48.76,48.61,48.74,110614.0,44.9899,45.0731,44.9345,45.0546,110614.0
2020-03-05 12:30:00,48.73,48.85,48.73,48.8,78862.0,45.0454,45.1563,45.0454,45.1101,78862.0
2020-03-05 12:35:00,48.8,48.84,48.66,48.68,103523.0,45.1101,45.1471,44.9807,44.9992,103523.0
2020-03-05 12:40:00,48.68,48.69,48.48,48.49,144648.0,44.9992,45.0084,44.8143,44.8235,144648.0
2020-03-05 12:45:00,48.48,48.53,48.35,48.53,129105.0,44.8143,44.8605,44.6941,44.8605,129105.0
2020-03-05 12:50:00,48.53,48.55,48.43,48.49,71976.0,44.8605,44.879,44.7681,44.8235,71976.0
2020-03-05 12:55:00,48.5,48.52,48.38,48.38,98285.0,44.8328,44.8513,44.7219,44.7219,98285.0
2020-03-05 13:00:00,48.39,48.47,48.35,48.36,114841.0,44.7311,44.805,44.6941,44.7034,114841.0
2020-03-05 13:05:00,48.36,48.42,48.23,48.3,126609.0,44.7034,44.7588,44.5832,44.6479,126609.0
2020-03-05 13:10:00,48.29,48.35,48.2,48.23,123068.0,44.6387,44.6941,44.5555,44.5832,123068.0
2020-03-05 13:15:00,48.23,48.3,48.15,48.22,97646.0,44.5832,44.6479,44.5092,44.5739,97646.0
2020-03-05 13:20:00,48.21,48.35,48.18,48.29,103379.0,44.5647,44.6941,44.537,44.6387,103379.0
2020-03-05 13:25:00,48.31,48.39,48.27,48.38,78082.0,44.6571,44.7311,44.6202,44.7219,78082.0
2020-03-05 13:30:00,48.39,48.43,48.3,48.37,96212.0,44.7311,44.7681,44.6479,44.7126,96212.0
2020-03-05 13:35:00,48.38,48.5,48.36,48.37,78223.0,44.7219,44.8328,44.7034,44.7126,78223.0
2020-03-05 13:40:00,48.37,48.39,48.25,48.26,129792.0,44.7126,44.7311,44.6017,44.6109,129792.0
2020-03-05 13:45:00,48.27,48.48,48.24,48.45,86013.0,44.6202,44.8143,44.5924,44.7866,86013.0
2020-03-05 13:50:00,48.46,48.52,48.3,48.3,98920.0,44.7958,44.8513,44.6479,44.6479,98920.0
2020-03-05 13:55:00,48.31,48.42,48.3,48.41,117755.0,44.6571,44.7588,44.6479,44.7496,117755.0
2020-03-05 14:00:00,48.41,48.41,48.23,48.26,140005.0,44.7496,44.7496,44.5832,44.6109,140005.0
2020-03-05 14:05:00,48.26,48.37,48.25,48.33,86783.0,44.6109,44.7126,44.6017,44.6756,86783.0
2020-03-05 14:10:00,48.32,48.45,48.3,48.4,144458.0,44.6664,44.7866,44.6479,44.7403,144458.0
2020-03-05 14:15:00,48.4,48.41,48.19,48.23,112917.0,44.7403,44.7496,44.5462,44.5832,112917.0
2020-03-05 14:20:00,48.22,48.25,48.1,48.13,131027.0,44.5739,44.6017,44.463,44.4908,131027.0
2020-03-05 14:25:00,48.13,48.18,48.07,48.08,152736.0,44.4908,44.537,44.4353,44.4445,152736.0
2020-03-05 14:30:00,48.08,48.21,48.07,48.12,106692.0,44.4445,44.5647,44.4353,44.4815,106692.0
2020-03-05 14:35:00,48.1,48.31,48.08,48.26,119810.0,44.463,44.6571,44.4445,44.6109,119810.0
2020-03-05 14:40:00,48.25,48.32,48.17,48.18,114632.0,44.6017,44.6664,44.5277,44.537,114632.0
2020-03-05 14:45:00,48.18,48.21,48.09,48.18,117238.0,44.537,44.5647,44.4538,44.537,117238.0
2020-03-05 14:50:00,48.18,48.26,48.04,48.05,200759.0,44.537,44.6109,44.4076,44.4168,200759.0
2020-03-05 14:55:00,48.04,48.22,48.04,48.15,118533.0,44.4076,44.5739,44.4076,44.5092,118533.0
2020-03-05 15:00:00,48.16,48.17,47.97,47.98,159730.0,44.5185,44.5277,44.3429,44.3521,159730.0
2020-03-05 15:05:00,47.98,48.11,47.96,48.09,133904.0,44.3521,44.4723,44.3336,44.4538,133904.0
2020-03-05 15:10:00,48.09,48.12,47.84,47.89,159597.0,44.4538,44.4815,44.2227,44.2689,159597.0
2020-03-05 15:15:00,47.9,47.94,47.77,47.86,145982.0,44.2781,44.3151,44.158,44.2412,145982.0
2020-03-05 15:20:00,47.87,47.95,47.82,47.85,169772.0,44.2504,44.3244,44.2042,44.2319,169772.0
2020-03-05 15:25:00,47.85,47.93,47.74,47.88,254719.0,44.2319,44.3059,44.1302,44.2597,254719.0
2020-03-05 15:30:00,47.85,48.26,47.81,48.14,293462.0,44.2319,44.6109,44.195,44.5,293462.0
2020-03-05 15:35:00,48.14,48.2,47.93,47.93,233550.0,44.5,44.5555,44.3059,44.3059,233550.0
2020-03-05 15:40:00,47.94,47.99,47.77,47.91,291984.0,44.3151,44.3613,44.158,44.2874,291984.0
2020-03-05 15:45:00,47.92,47.97,47.81,47.89,318986.0,44.2966,44.3429,44.195,44.2689,318986.0
2020-03-05 15:50:00,47.88,48.16,47.84,47.95,764491.0,44.2597,44.5185,44.2227,44.3244,764491.0
2020-03-05 15:55:00,47.95,48.17,47.87,48.0,1026606.0,44.3244,44.5277,44.2504,44.3706,1026606.0
2020-03-06 09:30:00,46.57,47.03,46.52,46.88,480288.0,43.0487,43.4739,43.0025,43.3353,480288.0
2020-03-06 09:35:00,46.9,47.26,46.86,47.26,321339.0,43.3538,43.6865,43.3168,43.6865,321339.0
2020-03-06 09:40:00,47.25,47.4,47.1,47.25,286874.0,43.6773,43.816,43.5386,43.6773,286874.0
2020-03-06 09:45:00,47.25,47.25,46.95,46.97,303611.0,43.6773,43.6773,43.4,43.4185,303611.0
2020-03-06 09:50:00,46.96,47.02,46.75,47.01,382603.0,43.4092,43.4647,43.2151,43.4554,382603.0
2020-03-06 09:55:00,47.01,47.22,46.92,47.15,288212.0,43.4554,43.6496,43.3722,43.5849,288212.0
2020-03-06 10:00:00,47.14,47.27,47.1,47.17,164691.0,43.5756,43.6958,43.5386,43.6033,164691.0
2020-03-06 10:05:00,47.18,47.44,47.12,47.41,636801.0,43.6126,43.8529,43.5571,43.8252,636801.0
2020-03-06 10:10:00,47.41,47.67,47.3,47.62,411077.0,43.8252,44.0655,43.7235,44.0193,411077.0
2020-03-06 10:15:00,47.62,47.86,47.59,47.75,303274.0,44.0193,44.2412,43.9916,44.1395,303274.0
2020-03-06 10:20:00,47.74,47.85,47.67,47.79,224563.0,44.1302,44.2319,44.0655,44.1765,224563.0
2020-03-06 10:25:00,47.79,48.25,47.79,48.2,472848.0,44.1765,44.6017,44.1765,44.5555,472848.0
2020-03-06 10:30:00,48.2,48.29,47.82,47.83,306551.0,44.5555,44.6387,44.2042,44.2134,306551.0
2020-03-06 10:35:00,47.83,48.06,47.71,48.05,258363.0,44.2134,44.426,44.1025,44.4168,258363.0
2020-03-06 10:40:00,48.03,48.21,47.93,48.09,290566.0,44.3983,44.5647,44.3059,44.4538,290566.0
2020-03-06 10:45:00,48.09,48.24,48.0,48.24,190046.0,44.4538,44.5924,44.3706,44.5924,190046.0
2020-03-06 10:50:00,48.24,48.3,48.12,48.21,206342.0,44.5924,44.6479,44.4815,44.5647,206342.0
2020-03-06 10:55:00,48.2,48.24,48.0,48.15,178208.0,44.5555,44.5924,44.3706,44.5092,178208.0
2020-03-06 11:00:00,48.15,48.22,47.9,47.95,232826.0,44.5092,44.5739,44.2781,44.3244,232826.0
2020-03-06 11:05:00,47.94,48.01,47.88,47.94,114073.0,44.3151,44.3798,44.2597,44.3151,114073.0
2020-03-06 11:10:00,47.92,48.04,47.84,47.86,128681.0,44.2966,44.4076,44.2227,44.2412,128681.0
2020-03-06 11:15:00,47.87,47.98,47.81,47.9,141150.0,44.2504,44.3521,44.195,44.2781,141150.0
2020-03-06 11:20:00,47.89,47.98,47.82,47.88,160709.0,44.2689,44.3521,44.2042,44.2597,160709.0
2020-03-06 11:25:00,47.86,48.02,47.74,47.82,234445.0,44.2412,44.3891,44.1302,44.2042,234445.0
2020-03-06 11:30:00,47.82,47.96,47.78,47.84,164551.0,44.2042,44.3336,44.1672,44.2227,164551.0
2020-03-06 11:35:00,47.83,47.94,47.76,47.92,211589.0,44.2134,44.3151,44.1487,44.2966,211589.0
2020-03-06 11:40:00,47.92,47.94,47.72,47.77,185955.0,44.2966,44.3151,44.1118,44.158,185955.0
2020-03-06 11:45:00,47.77,47.79,47.64,47.64,104768.0,44.158,44.1765,44.0378,44.0378,104768.0
2020-03-06 11:50:00,47.65,47.8,47.64,47.73,132690.0,44.047,44.1857,44.0378,44.121,132690.0
2020-03-06 11:55:00,47.72,47.73,47.61,47.69,131533.0,44.1118,44.121,44.0101,44.084,131533.0
2020-03-06 12:00:00,47.7,47.76,47.48,47.48,164654.0,44.0933,44.1487,43.8899,43.8899,164654.0
2020-03-06 12:05:00,47.47,47.51,47.4,47.42,131181.0,43.8807,43.9176,43.816,43.8344,131181.0
2020-03-06 12:10:00,47.42,47.49,47.33,47.4,125118.0,43.8344,43.8991,43.7512,43.816,125118.0
2020-03-06 12:15:00,47.4,47.46,47.23,47.25,160888.0,43.816,43.8714,43.6588,43.6773,160888.0
2020-03-06 12:20:00,47.25,47.38,47.22,47.24,181819.0,43.6773,43.7975,43.6496,43.6681,181819.0
2020-03-06 12:25:00,47.24,47.25,47.13,47.16,116664.0,43.6681,43.6773,43.5664,43.5941,116664.0
2020-03-06 12:30:00,47.18,47.39,47.13,47.37,140453.0,43.6126,43.8067,43.5664,43.7882,140453.0
2020-03-06 12:35:00,47.37,47.52,47.28,47.37,206958.0,43.7882,43.9269,43.705,43.7882,206958.0
2020-03-06 12:40:00,47.36,47.5,47.31,47.5,142784.0,43.779,43.9084,43.7328,43.9084,142784.0
2020-03-06 12:45:00,47.5,47.58,47.43,47.52,133562.0,43.9084,43.9823,43.8437,43.9269,133562.0
2020-03-06 12:50:00,47.51,47.55,47.45,47.49,322607.0,43.9176,43.9546,43.8622,43.8991,322607.0
2020-03-06 12:55:00,47.49,47.56,47.44,47.48,103137.0,43.8991,43.9639,43.8529,43.8899,103137.0
2020-03-06 13:00:00,47.48,47.63,47.48,47.56,103644.0,43.8899,44.0286,43.8899,43.9639,103644.0
2020-03-06 13:05:00,47.55,47.64,47.49,47.55,173101.0,43.9546,44.0378,43.8991,43.9546,173101.0
2020-03-06 13:10:00,47.55,47.6,47.44,47.46,135843.0,43.9546,44.0008,43.8529,43.8714,135843.0
2020-03-06 13:15:00,47.46,47.55,47.39,47.44,158349.0,43.8714,43.9546,43.8067,43.8529,158349.0
2020-03-06 13:20:00,47.44,47.71,47.43,47.61,262588.0,43.8529,44.1025,43.8437,44.0101,262588.0
2020-03-06 13:25:00,47.6,47.6,47.38,47.41,274530.0,44.0008,44.0008,43.7975,43.8252,274530.0
2020-03-06 13:30:00,47.41,47.5,47.3,47.31,143057.0,43.8252,43.9084,43.7235,43.7328,143057.0
2020-03-06 13:35:00,47.31,47.39,47.23,47.35,125734.0,43.7328,43.8067,43.6588,43.7697,125734.0
2020-03-06 13:40:00,47.35,47.44,47.25,47.28,163555.0,43.7697,43.8529,43.6773,43.705,163555.0
2020-03-06 13:45:00,47.28,47.3,47.16,47.19,132030.0,43.705,43.7235,43.5941,43.6218,132030.0
2020-03-06 13:50:00,47.18,47.24,47.06,47.06,128072.0,43.6126,43.6681,43.5017,43.5017,128072.0
2020-03-06 13:55:00,47.07,47.21,47.07,47.14,104217.0,43.5109,43.6403,43.5109,43.5756,104217.0
2020-03-06 14:00:00,47.15,47.16,47.03,47.13,151016.0,43.5849,43.5941,43.4739,43.5664,151016.0
2020-03-06 14:05:00,47.12,47.14,46.99,47.05,195767.0,43.5571,43.5756,43.437,43.4924,195767.0
2020-03-06 14:10:00,47.05,47.11,47.0,47.04,130653.0,43.4924,43.5479,43.4462,43.4832,130653.0
2020-03-06 14:15:00,47.03,47.06,46.93,46.99,118081.0,43.4739,43.5017,43.3815,43.437,118081.0
2020-03-06 14:20:00,46.99,47.06,46.92,46.99,169050.0,43.437,43.5017,43.3722,43.437,169050.0
2020-03-06 14:25:00,46.99,47.1,46.93,46.96,175972.0,43.437,43.5386,43.3815,43.4092,175972.0
2020-03-06 14:30:00,46.97,47.01,46.77,46.78,225682.0,43.4185,43.4554,43.2336,43.2428,225682.0
2020-03-06 14:35:00,46.79,46.8,46.7,46.75,180970.0,43.2521,43.2613,43.1689,43.2151,180970.0
2020-03-06 14:40:00,46.76,46.83,46.69,46.76,160443.0,43.2243,43.2891,43.1596,43.2243,160443.0
2020-03-06 14:45:00,46.75,46.87,46.63,46.64,210818.0,43.2151,43.326,43.1042,43.1134,210818.0
2020-03-06 14:50:00,46.64,46.68,46.57,46.64,203465.0,43.1134,43.1504,43.0487,43.1134,203465.0
2020-03-06 14:55:00,46.65,46.75,46.61,46.61,209202.0,43.1227,43.2151,43.0857,43.0857,209202.0
2020-03-06 15:00:00,46.61,46.7,46.48,46.51,312456.0,43.0857,43.1689,42.9655,42.9932,312456.0
2020-03-06 15:05:00,46.51,46.56,46.46,46.48,316924.0,42.9932,43.0395,42.947,42.9655,316924.0
2020-03-06 15:10:00,46.48,46.67,46.46,46.55,413852.0,42.9655,43.1411,42.947,43.0302,413852.0
2020-03-06 15:15:00,46.55,46.74,46.52,46.72,437958.0,43.0302,43.2059,43.0025,43.1874,437958.0
2020-03-06 15:20:00,46.72,46.92,46.68,46.91,337353.0,43.1874,43.3722,43.1504,43.363,337353.0
2020-03-06 15:25:00,46.9,46.94,46.64,46.66,385275.0,43.3538,43.3907,43.1134,43.1319,385275.0
2020-03-06 15:30:00,46.66,47.13,46.61,47.05,462926.0,43.1319,43.5664,43.0857,43.4924,462926.0
2020-03-06 15:35:00,47.05,47.18,46.81,46.83,553365.0,43.4924,43.6126,43.2706,43.2891,553365.0
2020-03-06 15:40:00,46.83,47.13,46.78,47.09,555989.0,43.2891,43.5664,43.2428,43.5294,555989.0
2020-03-06 15:45:00,47.09,47.23,46.99,47.13,632367.0,43.5294,43.6588,43.437,43.5664,632367.0
2020-03-06 15:50:00,47.12,47.58,47.1,47.4,872263.0,43.5571,43.9823,43.5386,43.816,872263.0
2020-03-06 15:55:00,47.41,47.62,47.32,47.38,1480082.0,43.8252,44.0193,43.742,43.7975,1480082.0
2020-03-09 09:30:00,44.95,45.28,44.66,45.08,27211.0,41.5512,41.8563,41.2831,41.6714,27211.0
2020-03-09 09:35:00,45.08,45.08,45.08,45.08,0.0,41.6714,41.6714,41.6714,41.6714,0.0
2020-03-09 09:40:00,45.08,45.08,45.08,45.08,0.0,41.6714,41.6714,41.6714,41.6714,0.0
2020-03-09 09:45:00,45.12,46.36,44.81,46.34,373936.0,41.7083,42.8546,41.4218,42.8361,373936.0
2020-03-09 09:50:00,46.09,46.41,45.4,45.72,372517.0,42.605,42.9008,41.9672,42.263,372517.0
2020-03-09 09:55:00,45.71,46.7,45.53,46.49,527097.0,42.2537,43.1689,42.0873,42.9748,527097.0
2020-03-09 10:00:00,46.47,46.59,45.81,45.81,426618.0,42.9563,43.0672,42.3462,42.3462,426618.0
2020-03-09 10:05:00,45.8,46.73,45.8,46.67,329979.0,42.3369,43.1966,42.3369,43.1411,329979.0
2020-03-09 10:10:00,46.65,46.86,46.24,46.33,566831.0,43.1227,43.3168,42.7437,42.8269,566831.0
2020-03-09 10:15:00,46.33,46.93,46.32,46.71,480487.0,42.8269,43.3815,42.8176,43.1781,480487.0
2020-03-09 10:20:00,46.7,46.79,46.32,46.41,270646.0,43.1689,43.2521,42.8176,42.9008,270646.0
2020-03-09 10:25:00,46.41,46.48,46.18,46.26,410151.0,42.9008,42.9655,42.6882,42.7622,410151.0
2020-03-09 10:30:00,46.25,46.43,46.18,46.35,392975.0,42.7529,42.9193,42.6882,42.8453,392975.0
2020-03-09 10:35:00,46.35,46.52,46.23,46.5,496007.0,42.8453,43.0025,42.7344,42.984,496007.0
2020-03-09 10:40:00,46.51,46.6,46.36,46.44,315366.0,42.9932,43.0764,42.8546,42.9285,315366.0
2020-03-09 10:45:00,46.45,46.52,46.27,46.27,294749.0,42.9378,43.0025,42.7714,42.7714,294749.0
2020-03-09 10:50:00,46.28,46.32,46.15,46.25,285575.0,42.7806,42.8176,42.6605,42.7529,285575.0
2020-03-09 10:55:00,46.24,46.33,46.14,46.22,274249.0,42.7437,42.8269,42.6512,42.7252,274249.0
2020-03-09 11:00:00,46.22,46.36,46.14,46.22,341419.0,42.7252,42.8546,42.6512,42.7252,341419.0
2020-03-09 11:05:00,46.22,46.41,46.17,46.41,209143.0,42.7252,42.9008,42.679,42.9008,209143.0
2020-03-09 11:10:00,46.4,46.66,46.37,46.58,223042.0,42.8916,43.1319,42.8638,43.058,223042.0
2020-03-09 11:15:00,46.58,46.97,46.51,46.87,270655.0,43.058,43.4185,42.9932,43.326,270655.0
2020-03-09 11:20:00,46.87,47.03,46.82,47.02,309166.0,43.326,43.4739,43.2798,43.4647,309166.0
2020-03-09 11:25:00,47.02,47.13,46.91,46.92,306060.0,43.4647,43.5664,43.363,43.3722,306060.0
2020-03-09 11:30:00,46.91,47.09,46.72,47.05,314090.0,43.363,43.5294,43.1874,43.4924,314090.0
2020-03-09 11:35:00,47.04,47.39,47.01,47.27,290019.0,43.4832,43.8067,43.4554,43.6958,290019.0
2020-03-09 11:40:00,47.27,47.43,47.12,47.41,271805.0,43.6958,43.8437,43.5571,43.8252,271805.0
2020-03-09 11:45:00,47.41,47.47,47.28,47.47,242596.0,43.8252,43.8807,43.705,43.8807,242596.0
2020-03-09 11:50:00,47.47,47.52,47.32,47.4,162741.0,43.8807,43.9269,43.742,43.816,162741.0
2020-03-09 11:55:00,47.39,47.49,47.3,47.4,190168.0,43.8067,43.8991,43.7235,43.816,190168.0
2020-03-09 12:00:00,47.39,47.43,47.18,47.29,176651.0,43.8067,43.8437,43.6126,43.7143,176651.0
2020-03-09 12:05:00,47.29,47.56,47.28,47.48,162061.0,43.7143,43.9639,43.705,43.8899,162061.0
2020-03-09 12:10:00,47.48,47.57,47.19,47.21,195666.0,43.8899,43.9731,43.6218,43.6403,195666.0
2020-03-09 12:15:00,47.21,47.31,47.04,47.13,183224.0,43.6403,43.7328,43.4832,43.5664,183224.0
2020-03-09 12:20:00,47.12,47.21,47.06,47.16,198880.0,43.5571,43.6403,43.5017,43.5941,198880.0
2020-03-09 12:25:00,47.15,47.2,47.08,47.08,234998.0,43.5849,43.6311,43.5201,43.5201,234998.0
2020-03-09 12:30:00,47.09,47.19,46.93,46.98,187293.0,43.5294,43.6218,43.3815,43.4277,187293.0
2020-03-09 12:35:00,46.98,47.08,46.82,47.04,199864.0,43.4277,43.5201,43.2798,43.4832,199864.0
2020-03-09 12:40:00,47.03,47.07,46.71,46.79,240608.0,43.4739,43.5109,43.1781,43.2521,240608.0
2020-03-09 12:45:00,46.79,46.88,46.59,46.68,193672.0,43.2521,43.3353,43.0672,43.1504,193672.0
2020-03-09 12:50:00,46.68,46.89,46.66,46.79,190444.0,43.1504,43.3445,43.1319,43.2521,190444.0
2020-03-09 12:55:00,46.78,46.89,46.75,46.83,120776.0,43.2428,43.3445,43.2151,43.2891,120776.0
2020-03-09 13:00:00,46.83,47.04,46.76,46.81,205716.0,43.2891,43.4832,43.2243,43.2706,205716.0
2020-03-09 13:05:00,46.8,46.89,46.69,46.78,146911.0,43.2613,43.3445,43.1596,43.2428,146911.0
2020-03-09 13:10:00,46.78,46.97,46.78,46.93,193638.0,43.2428,43.4185,43.2428,43.3815,193638.0
2020-03-09 13:15:00,46.93,46.93,46.73,46.73,146047.0,43.3815,43.3815,43.1966,43.1966,146047.0
2020-03-09 13:20:00,46.71,46.75,46.58,46.72,103107.0,43.1781,43.2151,43.058,43.1874,103107.0
2020-03-09 13:25:00,46.72,46.74,46.47,46.54,172978.0,43.1874,43.2059,42.9563,43.021,172978.0
2020-03-09 13:30:00,46.55,46.6,46.46,46.46,170169.0,43.0302,43.0764,42.947,42.947,170169.0
2020-03-09 13:35:00,46.46,46.54,46.45,46.48,166225.0,42.947,43.021,42.9378,42.9655,166225.0
2020-03-09 13:40:00,46.47,46.54,46.28,46.37,212109.0,42.9563,43.021,42.7806,42.8638,212109.0
2020-03-09 13:45:00,46.37,46.52,46.33,46.42,231559.0,42.8638,43.0025,42.8269,42.9101,231559.0
2020-03-09 13:50:00,46.41,46.42,46.23,46.27,185094.0,42.9008,42.9101,42.7344,42.7714,185094.0
2020-03-09 13:55:00,46.27,46.4,46.21,46.29,203191.0,42.7714,42.8916,42.7159,42.7899,203191.0
2020-03-09 14:00:00,46.3,46.36,46.06,46.09,208402.0,42.7991,42.8546,42.5773,42.605,208402.0
2020-03-09 14:05:00,46.09,46.2,45.98,46.05,206059.0,42.605,42.7067,42.5033,42.568,206059.0
2020-03-09 14:10:00,46.04,46.27,46.01,46.26,164951.0,42.5588,42.7714,42.5311,42.7622,164951.0
2020-03-09 14:15:00,46.25,46.46,46.25,46.34,200211.0,42.7529,42.947,42.7529,42.8361,200211.0
2020-03-09 14:20:00,46.34,46.43,46.26,46.27,183096.0,42.8361,42.9193,42.7622,42.7714,183096.0
2020-03-09 14:25:00,46.28,46.28,46.05,46.06,179763.0,42.7806,42.7806,42.568,42.5773,179763.0
2020-03-09 14:30:00,46.05,46.22,45.97,46.13,325781.0,42.568,42.7252,42.4941,42.642,325781.0
2020-03-09 14:35:00,46.13,46.29,46.03,46.18,326512.0,42.642,42.7899,42.5495,42.6882,326512.0
2020-03-09 14:40:00,46.17,46.21,45.88,45.95,252790.0,42.679,42.7159,42.4109,42.4756,252790.0
2020-03-09 14:45:00,45.95,46.16,45.93,45.98,300769.0,42.4756,42.6697,42.4571,42.5033,300769.0
2020-03-09 14:50:00,45.98,46.35,45.97,46.32,319307.0,42.5033,42.8453,42.4941,42.8176,319307.0
2020-03-09 14:55:00,46.31,46.48,46.28,46.28,280631.0,42.8084,42.9655,42.7806,42.7806,280631.0
2020-03-09 15:00:00,46.28,46.53,46.14,46.45,320196.0,42.7806,43.0117,42.6512,42.9378,320196.0
2020-03-09 15:05:00,46.46,46.47,46.18,46.32,284064.0,42.947,42.9563,42.6882,42.8176,284064.0
2020-03-09 15:10:00,46.31,46.31,46.12,46.14,284626.0,42.8084,42.8084,42.6327,42.6512,284626.0
2020-03-09 15:15:00,46.14,46.41,46.1,46.16,350080.0,42.6512,42.9008,42.6142,42.6697,350080.0
2020-03-09 15:20:00,46.16,46.41,46.1,46.34,335993.0,42.6697,42.9008,42.6142,42.8361,335993.0
2020-03-09 15:25:00,46.34,46.59,46.32,46.38,287635.0,42.8361,43.0672,42.8176,42.8731,287635.0
2020-03-09 15:30:00,46.38,46.39,46.19,46.26,418331.0,42.8731,42.8823,42.6974,42.7622,418331.0
2020-03-09 15:35:00,46.26,46.63,46.26,46.6,259639.0,42.7622,43.1042,42.7622,43.0764,259639.0
2020-03-09 15:40:00,46.61,46.69,46.51,46.56,292649.0,43.0857,43.1596,42.9932,43.0395,292649.0
2020-03-09 15:45:00,46.57,46.71,46.41,46.56,582753.0,43.0487,43.1781,42.9008,43.0395,582753.0
2020-03-09 15:50:00,46.56,46.57,46.23,46.41,845924.0,43.0395,43.0487,42.7344,42.9008,845924.0
2020-03-09 15:55:00,46.41,46.41,45.97,45.97,1426963.0,42.9008,42.9008,42.4941,42.4941,1426963.0
2020-03-10 09:30:00,47.45,47.95,47.4,47.78,431615.0,43.8622,44.3244,43.816,44.1672,431615.0
2020-03-10 09:35:00,47.78,47.8,47.49,47.71,398698.0,44.1672,44.1857,43.8991,44.1025,398698.0
2020-03-10 09:40:00,47.71,47.97,47.69,47.91,383436.0,44.1025,44.3429,44.084,44.2874,383436.0
2020-03-10 09:45:00,47.92,47.99,47.72,47.87,310765.0,44.2966,44.3613,44.1118,44.2504,310765.0
2020-03-10 09:50:00,47.86,47.92,47.66,47.86,308121.0,44.2412,44.2966,44.0563,44.2412,308121.0
2020-03-10 09:55:00,47.88,48.07,47.86,47.96,257349.0,44.2597,44.4353,44.2412,44.3336,257349.0
2020-03-10 10:00:00,47.97,48.02,47.82,47.96,214357.0,44.3429,44.3891,44.2042,44.3336,214357.0
2020-03-10 10:05:00,47.96,48.12,47.84,48.06,263717.0,44.3336,44.4815,44.2227,44.426,263717.0
2020-03-10 10:10:00,48.06,48.18,48.04,48.13,145836.0,44.426,44.537,44.4076,44.4908,145836.0
2020-03-10 10:15:00,48.13,48.16,47.97,48.01,171259.0,44.4908,44.5185,44.3429,44.3798,171259.0
2020-03-10 10:20:00,48.02,48.19,47.79,47.79,247590.0,44.3891,44.5462,44.1765,44.1765,247590.0
2020-03-10 10:25:00,47.8,47.81,47.55,47.58,130666.0,44.1857,44.195,43.9546,43.9823,130666.0
2020-03-10 10:30:00,47.57,47.65,47.45,47.57,188922.0,43.9731,44.047,43.8622,43.9731,188922.0
2020-03-10 10:35:00,47.57,47.62,47.48,47.55,142326.0,43.9731,44.0193,43.8899,43.9546,142326.0
2020-03-10 10:40:00,47.56,47.63,47.48,47.57,226080.0,43.9639,44.0286,43.8899,43.9731,226080.0
2020-03-10 10:45:00,47.56,47.63,47.38,47.41,312298.0,43.9639,44.0286,43.7975,43.8252,312298.0
2020-03-10 10:50:00,47.41,47.45,47.22,47.23,132779.0,43.8252,43.8622,43.6496,43.6588,132779.0
2020-03-10 10:55:00,47.23,47.39,47.14,47.14,211388.0,43.6588,43.8067,43.5756,43.5756,211388.0
2020-03-10 11:00:00,47.15,47.32,47.08,47.25,142445.0,43.5849,43.742,43.5201,43.6773,142445.0
2020-03-10 11:05:00,47.24,47.52,47.19,47.45,188261.0,43.6681,43.9269,43.6218,43.8622,188261.0
2020-03-10 11:10:00,47.45,47.46,47.03,47.03,264728.0,43.8622,43.8714,43.4739,43.4739,264728.0
2020-03-10 11:15:00,47.03,47.15,46.85,46.88,219616.0,43.4739,43.5849,43.3075,43.3353,219616.0
2020-03-10 11:20:00,46.88,46.93,46.55,46.57,218691.0,43.3353,43.3815,43.0302,43.0487,218691.0
2020-03-10 11:25:00,46.57,46.61,46.26,46.26,346143.0,43.0487,43.0857,42.7622,42.7622,346143.0
2020-03-10 11:30:00,46.27,46.48,46.16,46.38,287172.0,42.7714,42.9655,42.6697,42.8731,287172.0
2020-03-10 11:35:00,46.37,46.5,46.28,46.46,245415.0,42.8638,42.984,42.7806,42.947,245415.0
2020-03-10 11:40:00,46.47,46.76,46.35,46.73,233961.0,42.9563,43.2243,42.8453,43.1966,233961.0
2020-03-10 11:45:00,46.74,46.85,46.66,46.72,243243.0,43.2059,43.3075,43.1319,43.1874,243243.0
2020-03-10 11:50:00,46.71,46.81,46.33,46.36,191674.0,43.1781,43.2706,42.8269,42.8546,191674.0
2020-03-10 11:55:00,46.35,46.55,46.27,46.44,173879.0,42.8453,43.0302,42.7714,42.9285,173879.0
2020-03-10 12:00:00,46.45,46.95,46.44,46.75,224076.0,42.9378,43.4,42.9285,43.2151,224076.0
2020-03-10 12:05:00,46.77,46.94,46.7,46.89,233823.0,43.2336,43.3907,43.1689,43.3445,233823.0
2020-03-10 12:10:00,46.89,47.22,46.89,47.16,205939.0,43.3445,43.6496,43.3445,43.5941,205939.0
2020-03-10 12:15:00,47.18,47.33,47.12,47.2,139325.0,43.6126,43.7512,43.5571,43.6311,139325.0
2020-03-10 12:20:00,47.22,47.22,47.05,47.19,122464.0,43.6496,43.6496,43.4924,43.6218,122464.0
2020-03-10 12:25:00,47.19,47.22,46.91,46.93,157527.0,43.6218,43.6496,43.363,43.3815,157527.0
2020-03-10 12:30:00,46.93,46.94,46.61,46.67,244254.0,43.3815,43.3907,43.0857,43.1411,244254.0
2020-03-10 12:35:00,46.67,46.95,46.6,46.86,203678.0,43.1411,43.4,43.0764,43.3168,203678.0
2020-03-10 12:40:00,46.86,47.02,46.71,47.02,193306.0,43.3168,43.4647,43.1781,43.4647,193306.0
2020-03-10 12:45:00,47.01,47.11,46.9,46.94,205753.0,43.4554,43.5479,43.3538,43.3907,205753.0
2020-03-10 12:50:00,46.94,47.14,46.88,47.07,169590.0,43.3907,43.5756,43.3353,43.5109,169590.0
2020-03-10 12:55:00,47.09,47.14,46.99,47.01,143665.0,43.5294,43.5756,43.437,43.4554,143665.0
2020-03-10 13:00:00,47.0,47.02,46.76,46.91,216746.0,43.4462,43.4647,43.2243,43.363,216746.0
2020-03-10 13:05:00,46.91,47.32,46.82,47.32,275841.0,43.363,43.742,43.2798,43.742,275841.0
2020-03-10 13:10:00,47.31,47.54,47.19,47.53,321236.0,43.7328,43.9454,43.6218,43.9361,321236.0
2020-03-10 13:15:00,47.53,47.64,47.36,47.55,322599.0,43.9361,44.0378,43.779,43.9546,322599.0
2020-03-10 13:20:00,47.56,47.76,47.56,47.59,257452.0,43.9639,44.1487,43.9639,43.9916,257452.0
2020-03-10 13:25:00,47.58,47.59,47.34,47.46,201804.0,43.9823,43.9916,43.7605,43.8714,201804.0
2020-03-10 13:30:00,47.45,47.61,47.23,47.55,286273.0,43.8622,44.0101,43.6588,43.9546,286273.0
2020-03-10 13:35:00,47.55,47.63,47.41,47.52,479681.0,43.9546,44.0286,43.8252,43.9269,479681.0
2020-03-10 13:40:00,47.54,47.6,47.33,47.48,285739.0,43.9454,44.0008,43.7512,43.8899,285739.0
2020-03-10 13:45:00,47.47,47.47,47.21,47.28,155046.0,43.8807,43.8807,43.6403,43.705,155046.0
2020-03-10 13:50:00,47.27,47.44,47.27,47.35,403392.0,43.6958,43.8529,43.6958,43.7697,403392.0
2020-03-10 13:55:00,47.36,47.45,47.29,47.32,219248.0,43.779,43.8622,43.7143,43.742,219248.0
2020-03-10 14:00:00,47.33,47.33,47.12,47.16,157217.0,43.7512,43.7512,43.5571,43.5941,157217.0
2020-03-10 14:05:00,47.15,47.36,47.06,47.34,209488.0,43.5849,43.779,43.5017,43.7605,209488.0
2020-03-10 14:10:00,47.32,47.5,47.23,47.47,189149.0,43.742,43.9084,43.6588,43.8807,189149.0
2020-03-10 14:15:00,47.47,47.54,47.35,47.44,145078.0,43.8807,43.9454,43.7697,43.8529,145078.0
2020-03-10 14:20:00,47.45,47.54,47.27,47.28,166170.0,43.8622,43.9454,43.6958,43.705,166170.0
2020-03-10 14:25:00,47.28,47.72,47.23,47.65,257538.0,43.705,44.1118,43.6588,44.047,257538.0
2020-03-10 14:30:00,47.66,47.97,47.6,47.95,259858.0,44.0563,44.3429,44.0008,44.3244,259858.0
2020-03-10 14:35:00,47.95,48.13,47.95,48.03,303884.0,44.3244,44.4908,44.3244,44.3983,303884.0
2020-03-10 14:40:00,48.03,48.35,48.0,48.19,507570.0,44.3983,44.6941,44.3706,44.5462,507570.0
2020-03-10 14:45:00,48.19,48.44,48.14,48.4,425992.0,44.5462,44.7773,44.5,44.7403,425992.0
2020-03-10 14:50:00,48.4,48.42,48.1,48.2,340978.0,44.7403,44.7588,44.463,44.5555,340978.0
2020-03-10 14:55:00,48.22,48.29,47.98,48.1,247865.0,44.5739,44.6387,44.3521,44.463,247865.0
2020-03-10 15:00:00,48.1,48.45,48.0,48.41,372763.0,44.463,44.7866,44.3706,44.7496,372763.0
2020-03-10 15:05:00,48.41,48.59,48.39,48.41,310383.0,44.7496,44.916,44.7311,44.7496,310383.0
2020-03-10 15:10:00,48.4,48.73,48.38,48.71,360403.0,44.7403,45.0454,44.7219,45.0269,360403.0
2020-03-10 15:15:00,48.72,48.83,48.6,48.77,787763.0,45.0361,45.1378,44.9252,45.0824,787763.0
2020-03-10 15:20:00,48.76,48.85,48.62,48.7,463775.0,45.0731,45.1563,44.9437,45.0177,463775.0
2020-03-10 15:25:00,48.7,48.7,48.4,48.45,333998.0,45.0177,45.0177,44.7403,44.7866,333998.0
2020-03-10 15:30:00,48.45,48.59,48.23,48.36,352561.0,44.7866,44.916,44.5832,44.7034,352561.0
2020-03-10 15:35:00,48.37,48.74,48.34,48.69,408313.0,44.7126,45.0546,44.6849,45.0084,408313.0
2020-03-10 15:40:00,48.69,48.76,48.52,48.53,464675.0,45.0084,45.0731,44.8513,44.8605,464675.0
2020-03-10 15:45:00,48.54,48.86,48.51,48.82,469770.0,44.8698,45.1656,44.842,45.1286,469770.0
2020-03-10 15:50:00,48.82,48.91,48.7,48.84,795957.0,45.1286,45.2118,45.0177,45.1471,795957.0
2020-03-10 15:55:00,48.84,48.86,48.34,48.5,2135490.0,45.1471,45.1656,44.6849,44.8328,2135490.0
2020-03-11 09:30:00,46.81,47.48,46.81,47.35,534528.0,43.2706,43.8899,43.2706,43.7697,534528.0
2020-03-11 09:35:00,47.32,47.35,46.97,47.02,249394.0,43.742,43.7697,43.4185,43.4647,249394.0
2020-03-11 09:40:00,47.02,47.1,46.67,46.98,228812.0,43.4647,43.5386,43.1411,43.4277,228812.0
2020-03-11 09:45:00,46.97,47.14,46.9,46.93,141924.0,43.4185,43.5756,43.3538,43.3815,141924.0
2020-03-11 09:50:00,46.91,47.13,46.85,46.96,181740.0,43.363,43.5664,43.3075,43.4092,181740.0
2020-03-11 09:55:00,46.96,46.99,46.78,46.85,153890.0,43.4092,43.437,43.2428,43.3075,153890.0
2020-03-11 10:00:00,46.84,46.92,46.72,46.76,135074.0,43.2983,43.3722,43.1874,43.2243,135074.0
2020-03-11 10:05:00,46.76,46.97,46.73,46.9,109797.0,43.2243,43.4185,43.1966,43.3538,109797.0
2020-03-11 10:10:00,46.9,46.91,46.74,46.8,207113.0,43.3538,43.363,43.2059,43.2613,207113.0
2020-03-11 10:15:00,46.79,46.8,46.64,46.7,202804.0,43.2521,43.2613,43.1134,43.1689,202804.0
2020-03-11 10:20:00,46.71,46.74,46.39,46.45,285563.0,43.1781,43.2059,42.8823,42.9378,285563.0
2020-03-11 10:25:00,46.44,46.53,46.16,46.17,189139.0,42.9285,43.0117,42.6697,42.679,189139.0
2020-03-11 10:30:00,46.16,46.34,46.11,46.32,188437.0,42.6697,42.8361,42.6235,42.8176,188437.0
2020-03-11 10:35:00,46.33,46.34,46.07,46.14,175022.0,42.8269,42.8361,42.5865,42.6512,175022.0
2020-03-11 10:40:00,46.13,46.14,45.88,45.89,202721.0,42.642,42.6512,42.4109,42.4201,202721.0
2020-03-11 10:45:00,45.89,46.14,45.76,45.9,229473.0,42.4201,42.6512,42.3,42.4294,229473.0
2020-03-11 10:50:00,45.89,46.1,45.89,45.92,134041.0,42.4201,42.6142,42.4201,42.4479,134041.0
2020-03-11 10:55:00,45.92,46.04,45.77,46.01,181986.0,42.4479,42.5588,42.3092,42.5311,181986.0
2020-03-11 11:00:00,46.03,46.2,45.96,45.96,202355.0,42.5495,42.7067,42.4848,42.4848,202355.0
2020-03-11 11:05:00,45.98,46.07,45.86,46.04,146726.0,42.5033,42.5865,42.3924,42.5588,146726.0
2020-03-11 11:10:00,46.03,46.13,45.94,45.99,154366.0,42.5495,42.642,42.4663,42.5126,154366.0
2020-03-11 11:15:00,45.98,45.99,45.72,45.76,246344.0,42.5033,42.5126,42.263,42.3,246344.0
2020-03-11 11:20:00,45.77,45.8,45.59,45.61,215662.0,42.3092,42.3369,42.1428,42.1613,215662.0
2020-03-11 11:25:00,45.6,45.7,45.51,45.62,148632.0,42.1521,42.2445,42.0689,42.1705,148632.0
2020-03-11 11:30:00,45.62,45.73,45.52,45.62,204770.0,42.1705,42.2722,42.0781,42.1705,204770.0
2020-03-11 11:35:00,45.62,45.64,45.48,45.6,176455.0,42.1705,42.189,42.0411,42.1521,176455.0
2020-03-11 11:40:00,45.6,45.66,45.42,45.43,167436.0,42.1521,42.2075,41.9857,41.9949,167436.0
2020-03-11 11:45:00,45.44,45.56,45.33,45.55,158066.0,42.0042,42.1151,41.9025,42.1058,158066.0
2020-03-11 11:50:00,45.55,45.65,45.42,45.45,143142.0,42.1058,42.1983,41.9857,42.0134,143142.0
2020-03-11 11:55:00,45.46,45.6,45.39,45.57,117642.0,42.0226,42.1521,41.9579,42.1243,117642.0
2020-03-11 12:00:00,45.57,45.66,45.38,45.65,129548.0,42.1243,42.2075,41.9487,42.1983,129548.0
2020-03-11 12:05:00,45.65,45.83,45.61,45.83,103738.0,42.1983,42.3647,42.1613,42.3647,103738.0
2020-03-11 12:10:00,45.83,46.14,45.81,46.07,194486.0,42.3647,42.6512,42.3462,42.5865,194486.0
2020-03-11 12:15:00,46.07,46.21,46.03,46.14,260771.0,42.5865,42.7159,42.5495,42.6512,260771.0
2020-03-11 12:20:00,46.13,46.27,46.03,46.13,242129.0,42.642,42.7714,42.5495,42.642,242129.0
2020-03-11 12:25:00,46.14,46.17,45.85,45.87,294550.0,42.6512,42.679,42.3832,42.4016,294550.0
2020-03-11 12:30:00,45.87,45.92,45.72,45.8,173581.0,42.4016,42.4479,42.263,42.3369,173581.0
2020-03-11 12:35:00,45.8,45.85,45.63,45.66,152435.0,42.3369,42.3832,42.1798,42.2075,152435.0
2020-03-11 12:40:00,45.66,45.71,45.5,45.58,227638.0,42.2075,42.2537,42.0596,42.1336,227638.0
2020-03-11 12:45:00,45.58,45.68,45.49,45.55,197269.0,42.1336,42.226,42.0504,42.1058,197269.0
2020-03-11 12:50:00,45.55,45.67,45.5,45.51,166564.0,42.1058,42.2168,42.0596,42.0689,166564.0
2020-03-11 12:55:00,45.5,45.63,45.43,45.56,183964.0,42.0596,42.1798,41.9949,42.1151,183964.0
2020-03-11 13:00:00,45.56,45.56,45.33,45.39,187919.0,42.1151,42.1151,41.9025,41.9579,187919.0
2020-03-11 13:05:00,45.39,45.41,45.25,45.27,149506.0,41.9579,41.9764,41.8285,41.847,149506.0
2020-03-11 13:10:00,45.28,45.29,45.18,45.21,250464.0,41.8563,41.8655,41.7638,41.7915,250464.0
2020-03-11 13:15:00,45.22,45.46,45.2,45.44,153520.0,41.8008,42.0226,41.7823,42.0042,153520.0
2020-03-11 13:20:00,45.43,45.57,45.43,45.52,115162.0,41.9949,42.1243,41.9949,42.0781,115162.0
2020-03-11 13:25:00,45.53,45.79,45.49,45.75,139168.0,42.0873,42.3277,42.0504,42.2907,139168.0
2020-03-11 13:30:00,45.76,45.83,45.67,45.7,108373.0,42.3,42.3647,42.2168,42.2445,108373.0
2020-03-11 13:35:00,45.72,45.72,45.52,45.55,150439.0,42.263,42.263,42.0781,42.1058,150439.0
2020-03-11 13:40:00,45.55,45.59,45.41,45.43,133670.0,42.1058,42.1428,41.9764,41.9949,133670.0
2020-03-11 13:45:00,45.42,45.66,45.39,45.57,141378.0,41.9857,42.2075,41.9579,42.1243,141378.0
2020-03-11 13:50:00,45.57,45.58,45.43,45.49,123739.0,42.1243,42.1336,41.9949,42.0504,123739.0
2020-03-11 13:55:00,45.49,45.72,45.48,45.52,135245.0,42.0504,42.263,42.0411,42.0781,135245.0
2020-03-11 14:00:00,45.53,45.58,45.33,45.34,136887.0,42.0873,42.1336,41.9025,41.9117,136887.0
2020-03-11 14:05:00,45.36,45.5,45.24,45.29,139407.0,41.9302,42.0596,41.8193,41.8655,139407.0
2020-03-11 14:10:00,45.3,45.35,45.26,45.32,153652.0,41.8747,41.921,41.8378,41.8932,153652.0
2020-03-11 14:15:00,45.32,45.42,45.22,45.23,107600.0,41.8932,41.9857,41.8008,41.81,107600.0
2020-03-11 14:20:00,45.23,45.31,45.22,45.29,150175.0,41.81,41.884,41.8008,41.8655,150175.0
2020-03-11 14:25:00,45.3,45.35,45.22,45.27,190455.0,41.8747,41.921,41.8008,41.847,190455.0
2020-03-11 14:30:00,45.26,45.5,45.24,45.3,234242.0,41.8378,42.0596,41.8193,41.8747,234242.0
2020-03-11 14:35:00,45.31,45.39,45.2,45.32,217525.0,41.884,41.9579,41.7823,41.8932,217525.0
2020-03-11 14:40:00,45.32,45.52,45.23,45.3,300603.0,41.8932,42.0781,41.81,41.8747,300603.0
2020-03-11 14:45:00,45.3,45.44,45.19,45.21,230683.0,41.8747,42.0042,41.7731,41.7915,230683.0
2020-03-11 14:50:00,45.21,45.36,44.99,45.09,320553.0,41.7915,41.9302,41.5882,41.6806,320553.0
2020-03-11 14:55:00,45.09,45.22,44.98,45.01,244424.0,41.6806,41.8008,41.5789,41.6067,244424.0
2020-03-11 15:00:00,45.01,45.08,44.65,44.68,397173.0,41.6067,41.6714,41.2739,41.3016,397173.0
2020-03-11 15:05:00,44.67,44.73,44.54,44.66,274610.0,41.2924,41.3478,41.1722,41.2831,274610.0
2020-03-11 15:10:00,44.66,44.81,44.57,44.6,203087.0,41.2831,41.4218,41.1999,41.2277,203087.0
2020-03-11 15:15:00,44.6,44.81,44.59,44.75,301287.0,41.2277,41.4218,41.2184,41.3663,301287.0
2020-03-11 15:20:00,44.74,44.76,44.27,44.31,441037.0,41.3571,41.3756,40.9226,40.9596,441037.0
2020-03-11 15:25:00,44.32,44.53,44.27,44.45,475683.0,40.9688,41.163,40.9226,41.089,475683.0
2020-03-11 15:30:00,44.44,44.83,44.31,44.71,674290.0,41.0798,41.4403,40.9596,41.3294,674290.0
2020-03-11 15:35:00,44.71,45.01,44.6,44.91,423068.0,41.3294,41.6067,41.2277,41.5142,423068.0
2020-03-11 15:40:00,44.93,45.12,44.81,44.9,501940.0,41.5327,41.7083,41.4218,41.505,501940.0
2020-03-11 15:45:00,44.9,45.02,44.69,44.91,505557.0,41.505,41.6159,41.3109,41.5142,505557.0
2020-03-11 15:50:00,44.9,45.11,44.55,44.83,850568.0,41.505,41.6991,41.1814,41.4403,850568.0
2020-03-11 15:55:00,44.83,44.96,44.66,44.73,1048728.0,41.4403,41.5604,41.2831,41.3478,1048728.0
2020-03-12 09:30:00,41.12,42.14,40.36,41.72,561427.0,38.0108,38.9537,37.3083,38.5654,561427.0
2020-03-12 09:35:00,41.72,42.0,41.63,41.76,67934.0,38.5654,38.8243,38.4822,38.6024,67934.0
2020-03-12 09:40:00,41.76,41.76,41.76,41.76,0.0,38.6024,38.6024,38.6024,38.6024,0.0
2020-03-12 09:45:00,41.76,41.76,41.76,41.76,0.0,38.6024,38.6024,38.6024,38.6024,0.0
2020-03-12 09:50:00,40.15,41.53,40.0,41.52,211592.0,37.1141,38.3898,36.9755,38.3806,211592.0
2020-03-12 09:55:00,41.51,43.32,41.15,43.3,358251.0,38.3713,40.0445,38.0385,40.026,358251.0
2020-03-12 10:00:00,43.3,43.4,42.84,42.87,433046.0,40.026,40.1184,39.6007,39.6285,433046.0
2020-03-12 10:05:00,42.87,43.13,42.37,42.47,259884.0,39.6285,39.8688,39.1663,39.2587,259884.0
2020-03-12 10:10:00,42.47,42.73,42.11,42.53,264757.0,39.2587,39.4991,38.9259,39.3142,264757.0
2020-03-12 10:15:00,42.56,42.97,42.36,42.45,238061.0,39.3419,39.7209,39.157,39.2402,238061.0
2020-03-12 10:20:00,42.46,42.61,42.21,42.52,178431.0,39.2495,39.3881,39.0184,39.3049,178431.0
2020-03-12 10:25:00,42.55,42.88,42.45,42.46,212913.0,39.3327,39.6377,39.2402,39.2495,212913.0
2020-03-12 10:30:00,42.47,42.78,42.37,42.61,203754.0,39.2587,39.5453,39.1663,39.3881,203754.0
2020-03-12 10:35:00,42.6,42.62,42.33,42.35,206022.0,39.3789,39.3974,39.1293,39.1478,206022.0
2020-03-12 10:40:00,42.34,42.53,42.26,42.38,208567.0,39.1386,39.3142,39.0646,39.1755,208567.0
2020-03-12 10:45:00,42.38,42.55,42.34,42.44,254372.0,39.1755,39.3327,39.1386,39.231,254372.0
2020-03-12 10:50:00,42.44,42.68,42.35,42.66,229193.0,39.231,39.4528,39.1478,39.4344,229193.0
2020-03-12 10:55:00,42.66,42.66,42.41,42.41,159229.0,39.4344,39.4344,39.2033,39.2033,159229.0
2020-03-12 11:00:00,42.41,42.41,41.98,42.13,156855.0,39.2033,39.2033,38.8058,38.9444,156855.0
2020-03-12 11:05:00,42.13,42.18,41.76,41.82,220252.0,38.9444,38.9907,38.6024,38.6579,220252.0
2020-03-12 11:10:00,41.8,41.88,41.62,41.63,160036.0,38.6394,38.7133,38.473,38.4822,160036.0
2020-03-12 11:15:00,41.62,41.9,41.6,41.73,259173.0,38.473,38.7318,38.4545,38.5747,259173.0
2020-03-12 11:20:00,41.73,41.91,41.62,41.88,152208.0,38.5747,38.7411,38.473,38.7133,152208.0
2020-03-12 11:25:00,41.88,41.92,41.61,41.63,555587.0,38.7133,38.7503,38.4638,38.4822,555587.0
2020-03-12 11:30:00,41.63,41.73,41.3,41.32,213716.0,38.4822,38.5747,38.1772,38.1957,213716.0
2020-03-12 11:35:00,41.34,41.48,41.19,41.25,157090.0,38.2142,38.3436,38.0755,38.131,157090.0
2020-03-12 11:40:00,41.26,41.46,41.19,41.33,152835.0,38.1402,38.3251,38.0755,38.2049,152835.0
2020-03-12 11:45:00,41.33,41.38,41.25,41.27,155193.0,38.2049,38.2511,38.131,38.1495,155193.0
2020-03-12 11:50:00,41.26,41.34,41.06,41.28,189132.0,38.1402,38.2142,37.9553,38.1587,189132.0
2020-03-12 11:55:00,41.28,41.71,41.28,41.66,171134.0,38.1587,38.5562,38.1587,38.51,171134.0
2020-03-12 12:00:00,41.66,41.67,41.34,41.36,222266.0,38.51,38.5192,38.2142,38.2327,222266.0
2020-03-12 12:05:00,41.36,41.39,41.14,41.14,240046.0,38.2327,38.2604,38.0293,38.0293,240046.0
2020-03-12 12:10:00,41.14,41.14,40.67,40.93,406805.0,38.0293,38.0293,37.5948,37.8352,406805.0
2020-03-12 12:15:00,40.93,41.14,40.88,40.89,205817.0,37.8352,38.0293,37.7889,37.7982,205817.0
2020-03-12 12:20:00,40.89,41.23,40.84,41.18,212061.0,37.7982,38.1125,37.752,38.0663,212061.0
2020-03-12 12:25:00,41.18,41.22,41.06,41.07,230159.0,38.0663,38.1032,37.9553,37.9646,230159.0
2020-03-12 12:30:00,41.06,41.09,40.94,40.94,183195.0,37.9553,37.9831,37.8444,37.8444,183195.0
2020-03-12 12:35:00,40.94,41.2,40.85,41.14,136782.0,37.8444,38.0848,37.7612,38.0293,136782.0
2020-03-12 12:40:00,41.15,41.15,40.8,40.85,182895.0,38.0385,38.0385,37.715,37.7612,182895.0
2020-03-12 12:45:00,40.86,41.06,40.84,40.89,111569.0,37.7705,37.9553,37.752,37.7982,111569.0
2020-03-12 12:50:00,40.89,41.94,40.89,41.76,234501.0,37.7982,38.7688,37.7982,38.6024,234501.0
2020-03-12 12:55:00,41.76,42.06,41.57,41.68,399848.0,38.6024,38.8797,38.4268,38.5285,399848.0
2020-03-12 13:00:00,41.68,42.29,41.51,42.21,630857.0,38.5285,39.0923,38.3713,39.0184,630857.0
2020-03-12 13:05:00,42.21,42.68,42.02,42.26,394420.0,39.0184,39.4528,38.8427,39.0646,394420.0
2020-03-12 13:10:00,42.24,42.44,41.49,41.62,319538.0,39.0461,39.231,38.3528,38.473,319538.0
2020-03-12 13:15:00,41.66,41.77,41.48,41.68,173079.0,38.51,38.6117,38.3436,38.5285,173079.0
2020-03-12 13:20:00,41.67,41.83,41.51,41.65,175975.0,38.5192,38.6671,38.3713,38.5007,175975.0
2020-03-12 13:25:00,41.66,41.74,41.42,41.62,153841.0,38.51,38.5839,38.2881,38.473,153841.0
2020-03-12 13:30:00,41.62,41.85,41.48,41.51,132351.0,38.473,38.6856,38.3436,38.3713,132351.0
2020-03-12 13:35:00,41.52,41.53,40.93,40.94,264945.0,38.3806,38.3898,37.8352,37.8444,264945.0
2020-03-12 13:40:00,40.93,41.05,40.87,40.93,201825.0,37.8352,37.9461,37.7797,37.8352,201825.0
2020-03-12 13:45:00,40.92,41.22,40.77,41.09,189508.0,37.8259,38.1032,37.6873,37.9831,189508.0
2020-03-12 13:50:00,41.09,41.17,40.69,40.78,228191.0,37.9831,38.057,37.6133,37.6965,228191.0
2020-03-12 13:55:00,40.78,41.17,40.78,41.14,177322.0,37.6965,38.057,37.6965,38.0293,177322.0
2020-03-12 14:00:00,41.13,41.27,40.83,41.16,179649.0,38.02,38.1495,37.7427,38.0478,179649.0
2020-03-12 14:05:00,41.17,41.39,41.01,41.14,190225.0,38.057,38.2604,37.9091,38.0293,190225.0
2020-03-12 14:10:00,41.14,41.2,40.94,41.03,231037.0,38.0293,38.0848,37.8444,37.9276,231037.0
2020-03-12 14:15:00,41.04,41.07,40.95,41.04,243054.0,37.9368,37.9646,37.8537,37.9368,243054.0
2020-03-12 14:20:00,41.04,41.18,41.01,41.02,198996.0,37.9368,38.0663,37.9091,37.9184,198996.0
2020-03-12 14:25:00,41.02,41.18,40.9,40.99,228801.0,37.9184,38.0663,37.8074,37.8906,228801.0
2020-03-12 14:30:00,40.99,41.07,40.84,40.9,176528.0,37.8906,37.9646,37.752,37.8074,176528.0
2020-03-12 14:35:00,40.9,40.93,40.58,40.64,296359.0,37.8074,37.8352,37.5116,37.5671,296359.0
2020-03-12 14:40:00,40.64,40.72,40.53,40.68,246012.0,37.5671,37.641,37.4654,37.6041,246012.0
2020-03-12 14:45:00,40.69,41.12,40.65,41.11,203370.0,37.6133,38.0108,37.5763,38.0016,203370.0
2020-03-12 14:50:00,41.11,41.24,40.85,40.88,193906.0,38.0016,38.1217,37.7612,37.7889,193906.0
2020-03-12 14:55:00,40.88,41.07,40.81,40.81,189545.0,37.7889,37.9646,37.7242,37.7242,189545.0
2020-03-12 15:00:00,40.82,40.89,40.66,40.73,218083.0,37.7335,37.7982,37.5856,37.6503,218083.0
2020-03-12 15:05:00,40.73,41.01,40.62,40.88,206561.0,37.6503,37.9091,37.5486,37.7889,206561.0
2020-03-12 15:10:00,40.88,41.24,40.72,40.73,208088.0,37.7889,38.1217,37.641,37.6503,208088.0
2020-03-12 15:15:00,40.73,40.73,40.44,40.58,223190.0,37.6503,37.6503,37.3822,37.5116,223190.0
2020-03-12 15:20:00,40.57,40.64,40.37,40.48,247064.0,37.5024,37.5671,37.3175,37.4192,247064.0
2020-03-12 15:25:00,40.48,40.55,40.38,40.38,235577.0,37.4192,37.4839,37.3268,37.3268,235577.0
2020-03-12 15:30:00,40.39,40.58,40.36,40.43,443253.0,37.336,37.5116,37.3083,37.373,443253.0
2020-03-12 15:35:00,40.43,40.54,40.4,40.54,281893.0,37.373,37.4747,37.3452,37.4747,281893.0
2020-03-12 15:40:00,40.53,40.9,40.53,40.73,415392.0,37.4654,37.8074,37.4654,37.6503,415392.0
2020-03-12 15:45:00,40.74,40.81,40.71,40.77,457368.0,37.6595,37.7242,37.6318,37.6873,457368.0
2020-03-12 15:50:00,40.78,41.09,40.48,40.52,626070.0,37.6965,37.9831,37.4192,37.4562,626070.0
2020-03-12 15:55:00,40.51,40.52,39.71,39.79,830982.0,37.4469,37.4562,36.7074,36.7814,830982.0
2020-03-13 09:30:00,44.45,44.95,43.99,44.93,957874.0,41.089,41.5512,40.6638,41.5327,957874.0
2020-03-13 09:35:00,44.94,45.49,44.37,44.38,632144.0,41.542,42.0504,41.0151,41.0243,632144.0
2020-03-13 09:40:00,44.39,45.34,44.39,45.2,440034.0,41.0335,41.9117,41.0335,41.7823,440034.0
2020-03-13 09:45:00,45.21,45.56,44.73,44.8,490657.0,41.7915,42.1151,41.3478,41.4125,490657.0
2020-03-13 09:50:00,44.8,44.81,44.1,44.2,355270.0,41.4125,41.4218,40.7655,40.8579,355270.0
2020-03-13 09:55:00,44.21,44.21,43.84,44.0,488756.0,40.8672,40.8672,40.5251,40.673,488756.0
2020-03-13 10:00:00,44.0,44.29,43.65,44.2,327362.0,40.673,40.9411,40.3495,40.8579,327362.0
2020-03-13 10:05:00,44.2,44.64,44.14,44.41,308159.0,40.8579,41.2646,40.8024,41.052,308159.0
2020-03-13 10:10:00,44.39,44.4,44.04,44.15,374980.0,41.0335,41.0428,40.71,40.8117,374980.0
2020-03-13 10:15:00,44.14,45.16,44.11,45.05,290700.0,40.8024,41.7453,40.7747,41.6436,290700.0
2020-03-13 10:20:00,45.05,45.63,45.0,45.57,320289.0,41.6436,42.1798,41.5974,42.1243,320289.0
2020-03-13 10:25:00,45.57,45.57,44.73,44.84,469731.0,42.1243,42.1243,41.3478,41.4495,469731.0
2020-03-13 10:30:00,44.84,45.0,44.68,44.73,418801.0,41.4495,41.5974,41.3016,41.3478,418801.0
2020-03-13 10:35:00,44.73,44.92,44.54,44.87,349414.0,41.3478,41.5235,41.1722,41.4773,349414.0
2020-03-13 10:40:00,44.87,45.08,44.81,45.0,292637.0,41.4773,41.6714,41.4218,41.5974,292637.0
2020-03-13 10:45:00,45.0,45.68,44.86,45.64,292455.0,41.5974,42.226,41.468,42.189,292455.0
2020-03-13 10:50:00,45.62,46.0,45.43,45.74,331746.0,42.1705,42.5218,41.9949,42.2815,331746.0
2020-03-13 10:55:00,45.76,45.78,44.72,44.93,292773.0,42.3,42.3184,41.3386,41.5327,292773.0
2020-03-13 11:00:00,44.93,45.2,44.84,45.14,324893.0,41.5327,41.7823,41.4495,41.7268,324893.0
2020-03-13 11:05:00,45.12,45.2,44.9,45.16,323847.0,41.7083,41.7823,41.505,41.7453,323847.0
2020-03-13 11:10:00,45.18,45.36,44.88,45.23,297522.0,41.7638,41.9302,41.4865,41.81,297522.0
2020-03-13 11:15:00,45.24,45.24,44.89,44.99,254369.0,41.8193,41.8193,41.4957,41.5882,254369.0
2020-03-13 11:20:00,44.99,45.13,44.8,44.86,263257.0,41.5882,41.7176,41.4125,41.468,263257.0
2020-03-13 11:25:00,44.86,44.96,44.67,44.68,269895.0,41.468,41.5604,41.2924,41.3016,269895.0
2020-03-13 11:30:00,44.67,44.84,44.19,44.19,299162.0,41.2924,41.4495,40.8487,40.8487,299162.0
2020-03-13 11:35:00,44.19,44.48,44.1,44.13,274305.0,40.8487,41.1167,40.7655,40.7932,274305.0
2020-03-13 11:40:00,44.15,44.33,44.12,44.18,237560.0,40.8117,40.9781,40.784,40.8394,237560.0
2020-03-13 11:45:00,44.19,44.34,44.01,44.02,318079.0,40.8487,40.9873,40.6823,40.6915,318079.0
2020-03-13 11:50:00,44.02,44.12,43.42,43.63,508357.0,40.6915,40.784,40.1369,40.331,508357.0
2020-03-13 11:55:00,43.64,44.2,43.58,44.03,254034.0,40.3403,40.8579,40.2848,40.7008,254034.0
2020-03-13 12:00:00,44.0,44.12,43.73,44.11,238734.0,40.673,40.784,40.4235,40.7747,238734.0
2020-03-13 12:05:00,44.11,44.23,43.95,44.2,219779.0,40.7747,40.8856,40.6268,40.8579,219779.0
2020-03-13 12:10:00,44.17,44.7,44.08,44.68,203822.0,40.8302,41.3201,40.747,41.3016,203822.0
2020-03-13 12:15:00,44.69,44.74,44.54,44.55,224948.0,41.3109,41.3571,41.1722,41.1814,224948.0
2020-03-13 12:20:00,44.56,44.67,44.51,44.64,130294.0,41.1907,41.2924,41.1445,41.2646,130294.0
2020-03-13 12:25:00,44.63,44.64,44.47,44.5,123065.0,41.2554,41.2646,41.1075,41.1352,123065.0
2020-03-13 12:30:00,44.49,44.9,44.48,44.88,257261.0,41.126,41.505,41.1167,41.4865,257261.0
2020-03-13 12:35:00,44.87,44.89,44.41,44.73,124904.0,41.4773,41.4957,41.052,41.3478,124904.0
2020-03-13 12:40:00,44.75,45.25,44.72,45.25,132255.0,41.3663,41.8285,41.3386,41.8285,132255.0
2020-03-13 12:45:00,45.24,45.3,45.09,45.12,144531.0,41.8193,41.8747,41.6806,41.7083,144531.0
2020-03-13 12:50:00,45.16,45.35,45.15,45.17,126120.0,41.7453,41.921,41.7361,41.7546,126120.0
2020-03-13 12:55:00,45.17,45.21,45.0,45.0,163002.0,41.7546,41.7915,41.5974,41.5974,163002.0
2020-03-13 13:00:00,45.0,45.17,44.96,45.0,144112.0,41.5974,41.7546,41.5604,41.5974,144112.0
2020-03-13 13:05:00,44.99,45.12,44.91,45.02,146815.0,41.5882,41.7083,41.5142,41.6159,146815.0
2020-03-13 13:10:00,45.03,45.18,44.95,45.18,135098.0,41.6252,41.7638,41.5512,41.7638,135098.0
2020-03-13 13:15:00,45.18,45.26,45.03,45.23,113328.0,41.7638,41.8378,41.6252,41.81,113328.0
2020-03-13 13:20:00,45.22,45.54,45.22,45.54,134591.0,41.8008,42.0966,41.8008,42.0966,134591.0
2020-03-13 13:25:00,45.52,45.7,45.47,45.63,142186.0,42.0781,42.2445,42.0319,42.1798,142186.0
2020-03-13 13:30:00,45.62,45.84,45.23,45.23,120904.0,42.1705,42.3739,41.81,41.81,120904.0
2020-03-13 13:35:00,45.24,45.25,44.95,45.18,275193.0,41.8193,41.8285,41.5512,41.7638,275193.0
2020-03-13 13:40:00,45.18,45.52,45.18,45.42,295852.0,41.7638,42.0781,41.7638,41.9857,295852.0
2020-03-13 13:45:00,45.43,45.75,45.42,45.75,160763.0,41.9949,42.2907,41.9857,42.2907,160763.0
2020-03-13 13:50:00,45.75,45.95,45.72,45.8,152328.0,42.2907,42.4756,42.263,42.3369,152328.0
2020-03-13 13:55:00,45.79,45.82,45.58,45.69,168824.0,42.3277,42.3554,42.1336,42.2352,168824.0
2020-03-13 14:00:00,45.68,45.68,45.27,45.48,249891.0,42.226,42.226,41.847,42.0411,249891.0
2020-03-13 14:05:00,45.49,45.58,45.06,45.07,214213.0,42.0504,42.1336,41.6529,41.6621,214213.0
2020-03-13 14:10:00,45.07,45.36,45.02,45.22,186849.0,41.6621,41.9302,41.6159,41.8008,186849.0
2020-03-13 14:15:00,45.22,45.33,45.05,45.08,194616.0,41.8008,41.9025,41.6436,41.6714,194616.0
2020-03-13 14:20:00,45.09,45.21,44.89,45.17,205690.0,41.6806,41.7915,41.4957,41.7546,205690.0
2020-03-13 14:25:00,45.18,45.18,44.9,44.98,199443.0,41.7638,41.7638,41.505,41.5789,199443.0
2020-03-13 14:30:00,45.0,45.06,44.89,44.99,228268.0,41.5974,41.6529,41.4957,41.5882,228268.0
2020-03-13 14:35:00,45.0,45.03,44.75,44.79,206703.0,41.5974,41.6252,41.3663,41.4033,206703.0
2020-03-13 14:40:00,44.79,45.31,44.74,45.26,273453.0,41.4033,41.884,41.3571,41.8378,273453.0
2020-03-13 14:45:00,45.25,45.32,45.05,45.11,217185.0,41.8285,41.8932,41.6436,41.6991,217185.0
2020-03-13 14:50:00,45.11,45.22,44.93,45.13,210268.0,41.6991,41.8008,41.5327,41.7176,210268.0
2020-03-13 14:55:00,45.15,45.15,44.96,45.01,169974.0,41.7361,41.7361,41.5604,41.6067,169974.0
2020-03-13 15:00:00,45.0,45.17,44.89,45.01,317106.0,41.5974,41.7546,41.4957,41.6067,317106.0
2020-03-13 15:05:00,45.01,45.09,44.97,45.01,266987.0,41.6067,41.6806,41.5697,41.6067,266987.0
2020-03-13 15:10:00,45.01,45.25,44.84,45.24,344494.0,41.6067,41.8285,41.4495,41.8193,344494.0
2020-03-13 15:15:00,45.24,45.4,45.16,45.28,242602.0,41.8193,41.9672,41.7453,41.8563,242602.0
2020-03-13 15:20:00,45.3,45.74,45.22,45.63,236205.0,41.8747,42.2815,41.8008,42.1798,236205.0
2020-03-13 15:25:00,45.62,45.75,45.4,45.43,334281.0,42.1705,42.2907,41.9672,41.9949,334281.0
2020-03-13 15:30:00,45.43,45.5,44.96,45.12,353186.0,41.9949,42.0596,41.5604,41.7083,353186.0
2020-03-13 15:35:00,45.13,46.43,45.0,46.39,490113.0,41.7176,42.9193,41.5974,42.8823,490113.0
2020-03-13 15:40:00,46.39,47.03,45.95,46.81,436077.0,42.8823,43.4739,42.4756,43.2706,436077.0
2020-03-13 15:45:00,46.81,47.05,46.23,46.64,453909.0,43.2706,43.4924,42.7344,43.1134,453909.0
2020-03-13 15:50:00,46.64,47.42,46.63,47.38,757982.0,43.1134,43.8344,43.1042,43.7975,757982.0
2020-03-13 15:55:00,47.41,47.99,47.34,47.92,990015.0,43.8252,44.3613,43.7605,44.2966,990015.0
2020-03-16 09:30:00,42.51,42.59,42.51,42.59,600.0,39.2957,39.3696,39.2957,39.3696,600.0
2020-03-16 09:35:00,42.59,42.59,42.59,42.59,0.0,39.3696,39.3696,39.3696,39.3696,0.0
2020-03-16 09:40:00,42.59,42.59,42.59,42.59,0.0,39.3696,39.3696,39.3696,39.3696,0.0
2020-03-16 09:45:00,42.37,42.6,41.26,41.95,799019.0,39.1663,39.3789,38.1402,38.778,799019.0
2020-03-16 09:50:00,41.95,43.64,41.88,43.55,482637.0,38.778,40.3403,38.7133,40.2571,482637.0
2020-03-16 09:55:00,43.61,44.78,43.61,44.42,361810.0,40.3125,41.3941,40.3125,41.0613,361810.0
2020-03-16 10:00:00,44.4,44.43,43.67,43.73,473603.0,41.0428,41.0705,40.368,40.4235,473603.0
2020-03-16 10:05:00,43.74,44.83,43.74,44.8,579903.0,40.4327,41.4403,40.4327,41.4125,579903.0
2020-03-16 10:10:00,44.81,44.83,44.29,44.48,304451.0,41.4218,41.4403,40.9411,41.1167,304451.0
2020-03-16 10:15:00,44.48,45.46,44.43,44.78,470696.0,41.1167,42.0226,41.0705,41.3941,470696.0
2020-03-16 10:20:00,44.8,46.05,44.66,45.99,308951.0,41.4125,42.568,41.2831,42.5126,308951.0
2020-03-16 10:25:00,46.01,46.5,45.83,45.91,266480.0,42.5311,42.984,42.3647,42.4386,266480.0
2020-03-16 10:30:00,45.91,46.97,45.9,46.9,343249.0,42.4386,43.4185,42.4294,43.3538,343249.0
2020-03-16 10:35:00,46.9,47.22,46.57,47.16,452486.0,43.3538,43.6496,43.0487,43.5941,452486.0
2020-03-16 10:40:00,47.16,47.28,46.67,46.76,366700.0,43.5941,43.705,43.1411,43.2243,366700.0
2020-03-16 10:45:00,46.8,47.09,46.33,46.33,231394.0,43.2613,43.5294,42.8269,42.8269,231394.0
2020-03-16 10:50:00,46.32,46.41,46.03,46.27,156531.0,42.8176,42.9008,42.5495,42.7714,156531.0
2020-03-16 10:55:00,46.27,46.48,46.1,46.25,267688.0,42.7714,42.9655,42.6142,42.7529,267688.0
2020-03-16 11:00:00,46.27,46.64,46.12,46.27,171006.0,42.7714,43.1134,42.6327,42.7714,171006.0
2020-03-16 11:05:00,46.28,46.79,46.26,46.73,224443.0,42.7806,43.2521,42.7622,43.1966,224443.0
2020-03-16 11:10:00,46.72,47.31,46.72,46.93,255729.0,43.1874,43.7328,43.1874,43.3815,255729.0
2020-03-16 11:15:00,46.94,47.57,46.93,47.3,338796.0,43.3907,43.9731,43.3815,43.7235,338796.0
2020-03-16 11:20:00,47.3,47.42,46.94,46.95,322858.0,43.7235,43.8344,43.3907,43.4,322858.0
2020-03-16 11:25:00,46.92,46.95,46.63,46.84,270559.0,43.3722,43.4,43.1042,43.2983,270559.0
2020-03-16 11:30:00,46.85,47.06,46.31,46.36,285236.0,43.3075,43.5017,42.8084,42.8546,285236.0
2020-03-16 11:35:00,46.35,46.99,46.32,46.92,227803.0,42.8453,43.437,42.8176,43.3722,227803.0
2020-03-16 11:40:00,46.91,47.01,46.67,46.8,335775.0,43.363,43.4554,43.1411,43.2613,335775.0
2020-03-16 11:45:00,46.8,46.81,46.52,46.68,244506.0,43.2613,43.2706,43.0025,43.1504,244506.0
2020-03-16 11:50:00,46.68,46.81,46.47,46.58,314091.0,43.1504,43.2706,42.9563,43.058,314091.0
2020-03-16 11:55:00,46.59,46.6,46.09,46.33,340701.0,43.0672,43.0764,42.605,42.8269,340701.0
2020-03-16 12:00:00,46.32,46.33,46.09,46.18,213118.0,42.8176,42.8269,42.605,42.6882,213118.0
2020-03-16 12:05:00,46.17,46.17,45.93,46.02,232061.0,42.679,42.679,42.4571,42.5403,232061.0
2020-03-16 12:10:00,46.02,46.11,45.8,45.83,177813.0,42.5403,42.6235,42.3369,42.3647,177813.0
2020-03-16 12:15:00,45.83,45.85,45.5,45.59,212411.0,42.3647,42.3832,42.0596,42.1428,212411.0
2020-03-16 12:20:00,45.59,45.63,45.3,45.37,224399.0,42.1428,42.1798,41.8747,41.9394,224399.0
2020-03-16 12:25:00,45.36,45.85,45.34,45.55,220158.0,41.9302,42.3832,41.9117,42.1058,220158.0
2020-03-16 12:30:00,45.56,45.6,45.34,45.42,338931.0,42.1151,42.1521,41.9117,41.9857,338931.0
2020-03-16 12:35:00,45.4,45.75,45.37,45.72,190864.0,41.9672,42.2907,41.9394,42.263,190864.0
2020-03-16 12:40:00,45.73,45.89,45.57,45.58,170873.0,42.2722,42.4201,42.1243,42.1336,170873.0
2020-03-16 12:45:00,45.57,45.59,45.2,45.22,156112.0,42.1243,42.1428,41.7823,41.8008,156112.0
2020-03-16 12:50:00,45.22,45.22,44.61,44.65,349099.0,41.8008,41.8008,41.2369,41.2739,349099.0
2020-03-16 12:55:00,44.65,44.73,44.43,44.66,210180.0,41.2739,41.3478,41.0705,41.2831,210180.0
2020-03-16 13:00:00,44.66,44.77,44.61,44.71,228624.0,41.2831,41.3848,41.2369,41.3294,228624.0
2020-03-16 13:05:00,44.71,44.71,44.42,44.48,208424.0,41.3294,41.3294,41.0613,41.1167,208424.0
2020-03-16 13:10:00,44.48,45.13,44.44,44.93,311836.0,41.1167,41.7176,41.0798,41.5327,311836.0
2020-03-16 13:15:00,44.95,44.98,44.62,44.63,190892.0,41.5512,41.5789,41.2462,41.2554,190892.0
2020-03-16 13:20:00,44.64,44.81,44.53,44.72,172606.0,41.2646,41.4218,41.163,41.3386,172606.0
2020-03-16 13:25:00,44.69,44.75,44.52,44.55,234830.0,41.3109,41.3663,41.1537,41.1814,234830.0
2020-03-16 13:30:00,44.54,44.55,44.16,44.16,191186.0,41.1722,41.1814,40.8209,40.8209,191186.0
2020-03-16 13:35:00,44.17,44.31,43.96,44.26,173823.0,40.8302,40.9596,40.6361,40.9134,173823.0
2020-03-16 13:40:00,44.25,44.26,44.01,44.11,236661.0,40.9041,40.9134,40.6823,40.7747,236661.0
2020-03-16 13:45:00,44.11,44.37,44.09,44.29,169077.0,40.7747,41.0151,40.7562,40.9411,169077.0
2020-03-16 13:50:00,44.3,44.48,44.23,44.25,185098.0,40.9504,41.1167,40.8856,40.9041,185098.0
2020-03-16 13:55:00,44.25,44.46,44.23,44.34,166517.0,40.9041,41.0983,40.8856,40.9873,166517.0
2020-03-16 14:00:00,44.34,44.47,44.04,44.11,272401.0,40.9873,41.1075,40.71,40.7747,272401.0
2020-03-16 14:05:00,44.1,44.67,44.09,44.55,221032.0,40.7655,41.2924,40.7562,41.1814,221032.0
2020-03-16 14:10:00,44.54,44.61,44.33,44.36,211827.0,41.1722,41.2369,40.9781,41.0058,211827.0
2020-03-16 14:15:00,44.35,44.38,44.11,44.11,147693.0,40.9966,41.0243,40.7747,40.7747,147693.0
2020-03-16 14:20:00,44.12,44.29,44.05,44.13,189301.0,40.784,40.9411,40.7193,40.7932,189301.0
2020-03-16 14:25:00,44.13,44.43,44.05,44.42,244202.0,40.7932,41.0705,40.7193,41.0613,244202.0
2020-03-16 14:30:00,44.42,45.09,44.36,44.97,237701.0,41.0613,41.6806,41.0058,41.5697,237701.0
2020-03-16 14:35:00,44.98,45.13,44.63,44.76,386762.0,41.5789,41.7176,41.2554,41.3756,386762.0
2020-03-16 14:40:00,44.76,44.78,44.38,44.46,235988.0,41.3756,41.3941,41.0243,41.0983,235988.0
2020-03-16 14:45:00,44.47,44.68,44.39,44.67,177850.0,41.1075,41.3016,41.0335,41.2924,177850.0
2020-03-16 14:50:00,44.67,45.05,44.64,45.0,199611.0,41.2924,41.6436,41.2646,41.5974,199611.0
2020-03-16 14:55:00,44.99,45.58,44.99,45.5,212365.0,41.5882,42.1336,41.5882,42.0596,212365.0
2020-03-16 15:00:00,45.51,45.91,45.36,45.43,216305.0,42.0689,42.4386,41.9302,41.9949,216305.0
2020-03-16 15:05:00,45.43,45.69,45.05,45.24,226420.0,41.9949,42.2352,41.6436,41.8193,226420.0
2020-03-16 15:10:00,45.25,45.6,45.24,45.31,194250.0,41.8285,42.1521,41.8193,41.884,194250.0
2020-03-16 15:15:00,45.3,45.75,45.29,45.51,204060.0,41.8747,42.2907,41.8655,42.0689,204060.0
2020-03-16 15:20:00,45.51,45.63,45.13,45.31,245622.0,42.0689,42.1798,41.7176,41.884,245622.0
2020-03-16 15:25:00,45.32,45.44,44.69,44.76,285034.0,41.8932,42.0042,41.3109,41.3756,285034.0
2020-03-16 15:30:00,44.75,44.75,43.9,44.0,374892.0,41.3663,41.3663,40.5806,40.673,374892.0
2020-03-16 15:35:00,44.01,44.32,43.9,44.32,340307.0,40.6823,40.9688,40.5806,40.9688,340307.0
2020-03-16 15:40:00,44.32,44.87,44.02,44.86,491411.0,40.9688,41.4773,40.6915,41.468,491411.0
2020-03-16 15:45:00,44.84,44.85,43.88,44.03,438224.0,41.4495,41.4588,40.5621,40.7008,438224.0
2020-03-16 15:50:00,44.02,44.12,43.58,43.66,468662.0,40.6915,40.784,40.2848,40.3587,468662.0
2020-03-16 15:55:00,43.66,43.67,42.53,42.73,1146434.0,40.3587,40.368,39.3142,39.4991,1146434.0
2020-03-17 09:30:00,43.62,43.87,42.53,42.53,531787.0,40.3218,40.5529,39.3142,39.3142,531787.0
2020-03-17 09:35:00,42.51,42.58,41.66,42.0,518935.0,39.2957,39.3604,38.51,38.8243,518935.0
2020-03-17 09:40:00,41.98,42.37,41.89,42.35,240857.0,38.8058,39.1663,38.7226,39.1478,240857.0
2020-03-17 09:45:00,42.33,43.19,42.33,42.73,253390.0,39.1293,39.9243,39.1293,39.4991,253390.0
2020-03-17 09:50:00,42.75,43.0,42.65,42.79,297114.0,39.5176,39.7486,39.4251,39.5545,297114.0
2020-03-17 09:55:00,42.8,43.12,42.73,42.84,309893.0,39.5638,39.8596,39.4991,39.6007,309893.0
2020-03-17 10:00:00,42.84,43.42,42.52,43.4,277009.0,39.6007,40.1369,39.3049,40.1184,277009.0
2020-03-17 10:05:00,43.45,43.71,43.39,43.52,310638.0,40.1646,40.405,40.1092,40.2293,310638.0
2020-03-17 10:10:00,43.53,43.89,43.52,43.75,239372.0,40.2386,40.5714,40.2293,40.4419,239372.0
2020-03-17 10:15:00,43.75,44.5,43.58,44.49,371577.0,40.4419,41.1352,40.2848,41.126,371577.0
2020-03-17 10:20:00,44.5,44.93,44.39,44.65,268260.0,41.1352,41.5327,41.0335,41.2739,268260.0
2020-03-17 10:25:00,44.65,45.06,44.65,44.94,184169.0,41.2739,41.6529,41.2739,41.542,184169.0
2020-03-17 10:30:00,44.95,45.06,44.46,44.54,218934.0,41.5512,41.6529,41.0983,41.1722,218934.0
2020-03-17 10:35:00,44.55,44.87,44.31,44.42,397839.0,41.1814,41.4773,40.9596,41.0613,397839.0
2020-03-17 10:40:00,44.45,44.86,44.31,44.82,265098.0,41.089,41.468,40.9596,41.431,265098.0
2020-03-17 10:45:00,44.82,45.18,44.48,45.01,528719.0,41.431,41.7638,41.1167,41.6067,528719.0
2020-03-17 10:50:00,44.98,45.01,44.64,44.77,330084.0,41.5789,41.6067,41.2646,41.3848,330084.0
2020-03-17 10:55:00,44.76,45.19,44.59,45.12,293750.0,41.3756,41.7731,41.2184,41.7083,293750.0
2020-03-17 11:00:00,45.1,45.37,44.84,45.22,232261.0,41.6899,41.9394,41.4495,41.8008,232261.0
2020-03-17 11:05:00,45.22,45.64,45.17,45.58,200490.0,41.8008,42.189,41.7546,42.1336,200490.0
2020-03-17 11:10:00,45.61,45.97,45.56,45.89,249662.0,42.1613,42.4941,42.1151,42.4201,249662.0
2020-03-17 11:15:00,45.88,46.07,45.67,46.04,404968.0,42.4109,42.5865,42.2168,42.5588,404968.0
2020-03-17 11:20:00,46.04,46.35,45.61,45.88,239164.0,42.5588,42.8453,42.1613,42.4109,239164.0
2020-03-17 11:25:00,45.85,46.26,45.82,45.94,356582.0,42.3832,42.7622,42.3554,42.4663,356582.0
2020-03-17 11:30:00,45.94,46.41,45.83,46.3,251481.0,42.4663,42.9008,42.3647,42.7991,251481.0
2020-03-17 11:35:00,46.28,46.73,46.19,46.65,280851.0,42.7806,43.1966,42.6974,43.1227,280851.0
2020-03-17 11:40:00,46.66,46.87,46.59,46.65,298220.0,43.1319,43.326,43.0672,43.1227,298220.0
2020-03-17 11:45:00,46.67,46.82,46.51,46.73,280632.0,43.1411,43.2798,42.9932,43.1966,280632.0
2020-03-17 11:50:00,46.74,46.86,46.53,46.74,196415.0,43.2059,43.3168,43.0117,43.2059,196415.0
2020-03-17 11:55:00,46.74,46.74,46.24,46.59,153322.0,43.2059,43.2059,42.7437,43.0672,153322.0
2020-03-17 12:00:00,46.62,46.67,46.42,46.52,180382.0,43.0949,43.1411,42.9101,43.0025,180382.0
2020-03-17 12:05:00,46.52,47.21,46.52,47.21,251203.0,43.0025,43.6403,43.0025,43.6403,251203.0
2020-03-17 12:10:00,47.22,47.59,47.04,47.58,178789.0,43.6496,43.9916,43.4832,43.9823,178789.0
2020-03-17 12:15:00,47.58,47.58,47.04,47.29,197173.0,43.9823,43.9823,43.4832,43.7143,197173.0
2020-03-17 12:20:00,47.32,47.35,46.59,46.92,223312.0,43.742,43.7697,43.0672,43.3722,223312.0
2020-03-17 12:25:00,46.92,46.94,46.58,46.75,234363.0,43.3722,43.3907,43.058,43.2151,234363.0
2020-03-17 12:30:00,46.77,46.96,46.59,46.66,148610.0,43.2336,43.4092,43.0672,43.1319,148610.0
2020-03-17 12:35:00,46.66,46.66,46.03,46.26,167324.0,43.1319,43.1319,42.5495,42.7622,167324.0
2020-03-17 12:40:00,46.23,46.25,45.78,45.87,192119.0,42.7344,42.7529,42.3184,42.4016,192119.0
2020-03-17 12:45:00,45.87,45.99,45.78,45.8,184530.0,42.4016,42.5126,42.3184,42.3369,184530.0
2020-03-17 12:50:00,45.8,45.81,45.34,45.35,204156.0,42.3369,42.3462,41.9117,41.921,204156.0
2020-03-17 12:55:00,45.37,45.4,45.07,45.4,161058.0,41.9394,41.9672,41.6621,41.9672,161058.0
2020-03-17 13:00:00,45.4,45.62,45.33,45.41,139012.0,41.9672,42.1705,41.9025,41.9764,139012.0
2020-03-17 13:05:00,45.44,45.57,45.14,45.22,162745.0,42.0042,42.1243,41.7268,41.8008,162745.0
2020-03-17 13:10:00,45.21,45.25,44.7,44.76,185000.0,41.7915,41.8285,41.3201,41.3756,185000.0
2020-03-17 13:15:00,44.76,45.14,44.62,45.03,189272.0,41.3756,41.7268,41.2462,41.6252,189272.0
2020-03-17 13:20:00,45.02,45.22,44.97,45.08,130289.0,41.6159,41.8008,41.5697,41.6714,130289.0
2020-03-17 13:25:00,45.09,45.25,45.01,45.18,122114.0,41.6806,41.8285,41.6067,41.7638,122114.0
2020-03-17 13:30:00,45.17,45.45,45.0,45.36,153233.0,41.7546,42.0134,41.5974,41.9302,153233.0
2020-03-17 13:35:00,45.36,45.6,45.25,45.6,150741.0,41.9302,42.1521,41.8285,42.1521,150741.0
2020-03-17 13:40:00,45.64,45.83,45.58,45.8,116058.0,42.189,42.3647,42.1336,42.3369,116058.0
2020-03-17 13:45:00,45.8,46.13,45.76,46.1,165298.0,42.3369,42.642,42.3,42.6142,165298.0
2020-03-17 13:50:00,46.1,46.35,45.97,46.34,141264.0,42.6142,42.8453,42.4941,42.8361,141264.0
2020-03-17 13:55:00,46.34,46.48,46.19,46.23,163802.0,42.8361,42.9655,42.6974,42.7344,163802.0
2020-03-17 14:00:00,46.22,46.38,45.92,46.25,127533.0,42.7252,42.8731,42.4479,42.7529,127533.0
2020-03-17 14:05:00,46.24,47.0,46.22,46.97,201330.0,42.7437,43.4462,42.7252,43.4185,201330.0
2020-03-17 14:10:00,46.99,47.12,46.95,47.09,174486.0,43.437,43.5571,43.4,43.5294,174486.0
2020-03-17 14:15:00,47.11,47.57,47.1,47.55,212412.0,43.5479,43.9731,43.5386,43.9546,212412.0
2020-03-17 14:20:00,47.56,47.64,47.15,47.16,340208.0,43.9639,44.0378,43.5849,43.5941,340208.0
2020-03-17 14:25:00,47.16,47.35,46.98,47.28,290538.0,43.5941,43.7697,43.4277,43.705,290538.0
2020-03-17 14:30:00,47.28,47.49,47.27,47.46,186005.0,43.705,43.8991,43.6958,43.8714,186005.0
2020-03-17 14:35:00,47.46,47.7,47.38,47.48,194203.0,43.8714,44.0933,43.7975,43.8899,194203.0
2020-03-17 14:40:00,47.48,47.56,47.2,47.25,217426.0,43.8899,43.9639,43.6311,43.6773,217426.0
2020-03-17 14:45:00,47.25,47.3,46.58,46.67,198826.0,43.6773,43.7235,43.058,43.1411,198826.0
2020-03-17 14:50:00,46.67,46.82,46.39,46.54,176723.0,43.1411,43.2798,42.8823,43.021,176723.0
2020-03-17 14:55:00,46.53,46.79,46.52,46.76,208609.0,43.0117,43.2521,43.0025,43.2243,208609.0
2020-03-17 15:00:00,46.76,46.76,46.07,46.37,273456.0,43.2243,43.2243,42.5865,42.8638,273456.0
2020-03-17 15:05:00,46.38,47.0,46.18,46.83,254679.0,42.8731,43.4462,42.6882,43.2891,254679.0
2020-03-17 15:10:00,46.83,46.98,46.73,46.83,297722.0,43.2891,43.4277,43.1966,43.2891,297722.0
2020-03-17 15:15:00,46.82,46.87,46.67,46.79,219854.0,43.2798,43.326,43.1411,43.2521,219854.0
2020-03-17 15:20:00,46.79,46.79,46.42,46.62,259038.0,43.2521,43.2521,42.9101,43.0949,259038.0
2020-03-17 15:25:00,46.62,46.68,46.39,46.47,235883.0,43.0949,43.1504,42.8823,42.9563,235883.0
2020-03-17 15:30:00,46.47,47.16,46.38,47.12,316955.0,42.9563,43.5941,42.8731,43.5571,316955.0
2020-03-17 15:35:00,47.12,47.4,47.12,47.33,330635.0,43.5571,43.816,43.5571,43.7512,330635.0
2020-03-17 15:40:00,47.34,47.71,47.33,47.54,427104.0,43.7605,44.1025,43.7512,43.9454,427104.0
2020-03-17 15:45:00,47.54,47.56,47.03,47.04,413641.0,43.9454,43.9639,43.4739,43.4832,413641.0
2020-03-17 15:50:00,47.04,47.26,46.5,46.89,575782.0,43.4832,43.6865,42.984,43.3445,575782.0
2020-03-17 15:55:00,46.9,47.14,46.71,46.85,985367.0,43.3538,43.5756,43.1781,43.3075,985367.0
2020-03-18 09:30:00,43.67,45.19,43.56,44.59,639473.0,40.368,41.7731,40.2663,41.2184,639473.0
2020-03-18 09:35:00,44.53,45.06,44.26,44.88,281281.0,41.163,41.6529,40.9134,41.4865,281281.0
2020-03-18 09:40:00,44.85,45.91,44.79,45.76,328742.0,41.4588,42.4386,41.4033,42.3,328742.0
2020-03-18 09:45:00,45.73,46.05,45.29,45.97,226075.0,42.2722,42.568,41.8655,42.4941,226075.0
2020-03-18 09:50:00,45.96,47.09,45.88,47.06,316169.0,42.4848,43.5294,42.4109,43.5017,316169.0
2020-03-18 09:55:00,47.07,47.49,46.71,47.01,246833.0,43.5109,43.8991,43.1781,43.4554,246833.0
2020-03-18 10:00:00,47.01,47.31,46.54,47.16,304023.0,43.4554,43.7328,43.021,43.5941,304023.0
2020-03-18 10:05:00,47.13,47.55,46.72,46.72,272066.0,43.5664,43.9546,43.1874,43.1874,272066.0
2020-03-18 10:10:00,46.76,47.45,46.72,47.26,205291.0,43.2243,43.8622,43.1874,43.6865,205291.0
2020-03-18 10:15:00,47.25,47.62,46.93,46.96,480546.0,43.6773,44.0193,43.3815,43.4092,480546.0
2020-03-18 10:20:00,46.96,46.98,46.55,46.64,537813.0,43.4092,43.4277,43.0302,43.1134,537813.0
2020-03-18 10:25:00,46.65,46.99,46.62,46.93,135396.0,43.1227,43.437,43.0949,43.3815,135396.0
2020-03-18 10:30:00,46.93,47.21,46.82,47.16,271268.0,43.3815,43.6403,43.2798,43.5941,271268.0
2020-03-18 10:35:00,47.17,47.58,47.13,47.52,272173.0,43.6033,43.9823,43.5664,43.9269,272173.0
2020-03-18 10:40:00,47.5,47.73,47.34,47.66,194916.0,43.9084,44.121,43.7605,44.0563,194916.0
2020-03-18 10:45:00,47.66,47.73,46.81,46.93,362062.0,44.0563,44.121,43.2706,43.3815,362062.0
2020-03-18 10:50:00,46.92,46.93,46.62,46.76,222992.0,43.3722,43.3815,43.0949,43.2243,222992.0
2020-03-18 10:55:00,46.72,46.95,46.62,46.89,189104.0,43.1874,43.4,43.0949,43.3445,189104.0
2020-03-18 11:00:00,46.87,47.16,46.58,46.58,265225.0,43.326,43.5941,43.058,43.058,265225.0
2020-03-18 11:05:00,46.58,46.58,46.21,46.21,241235.0,43.058,43.058,42.7159,42.7159,241235.0
2020-03-18 11:10:00,46.21,46.3,45.86,45.89,203096.0,42.7159,42.7991,42.3924,42.4201,203096.0
2020-03-18 11:15:00,45.87,46.07,45.74,46.06,485251.0,42.4016,42.5865,42.2815,42.5773,485251.0
2020-03-18 11:20:00,46.07,46.77,46.04,46.57,173396.0,42.5865,43.2336,42.5588,43.0487,173396.0
2020-03-18 11:25:00,46.57,46.7,46.21,46.25,166752.0,43.0487,43.1689,42.7159,42.7529,166752.0
2020-03-18 11:30:00,46.24,46.54,46.1,46.33,163861.0,42.7437,43.021,42.6142,42.8269,163861.0
2020-03-18 11:35:00,46.35,46.92,46.31,46.56,214792.0,42.8453,43.3722,42.8084,43.0395,214792.0
2020-03-18 11:40:00,46.56,46.56,46.22,46.24,170991.0,43.0395,43.0395,42.7252,42.7437,170991.0
2020-03-18 11:45:00,46.23,46.54,46.11,46.31,171195.0,42.7344,43.021,42.6235,42.8084,171195.0
2020-03-18 11:50:00,46.32,46.69,46.32,46.65,170192.0,42.8176,43.1596,42.8176,43.1227,170192.0
2020-03-18 11:55:00,46.66,46.87,46.52,46.76,135050.0,43.1319,43.326,43.0025,43.2243,135050.0
2020-03-18 12:00:00,46.76,46.83,46.16,46.19,140167.0,43.2243,43.2891,42.6697,42.6974,140167.0
2020-03-18 12:05:00,46.17,46.62,46.15,46.34,165488.0,42.679,43.0949,42.6605,42.8361,165488.0
2020-03-18 12:10:00,46.36,46.42,45.91,45.91,216328.0,42.8546,42.9101,42.4386,42.4386,216328.0
2020-03-18 12:15:00,45.92,45.92,45.48,45.51,242666.0,42.4479,42.4479,42.0411,42.0689,242666.0
2020-03-18 12:20:00,45.52,45.58,45.27,45.3,267047.0,42.0781,42.1336,41.847,41.8747,267047.0
2020-03-18 12:25:00,45.29,45.41,45.13,45.4,164167.0,41.8655,41.9764,41.7176,41.9672,164167.0
2020-03-18 12:30:00,45.4,45.52,45.09,45.1,113737.0,41.9672,42.0781,41.6806,41.6899,113737.0
2020-03-18 12:35:00,45.1,45.12,44.79,45.1,140993.0,41.6899,41.7083,41.4033,41.6899,140993.0
2020-03-18 12:40:00,45.11,45.33,44.84,45.33,109259.0,41.6991,41.9025,41.4495,41.9025,109259.0
2020-03-18 12:45:00,45.34,45.38,44.93,45.07,119425.0,41.9117,41.9487,41.5327,41.6621,119425.0
2020-03-18 12:50:00,45.09,45.36,44.94,44.97,162349.0,41.6806,41.9302,41.542,41.5697,162349.0
2020-03-18 12:55:00,44.99,45.13,44.84,44.88,79121.0,41.5882,41.7176,41.4495,41.4865,79121.0
2020-03-18 13:00:00,44.88,44.88,44.88,44.88,0.0,41.4865,41.4865,41.4865,41.4865,0.0
2020-03-18 13:05:00,44.88,44.88,44.88,44.88,0.0,41.4865,41.4865,41.4865,41.4865,0.0
2020-03-18 13:10:00,44.6,45.33,44.43,44.45,275911.0,41.2277,41.9025,41.0705,41.089,275911.0
2020-03-18 13:15:00,44.44,44.6,44.2,44.4,265504.0,41.0798,41.2277,40.8579,41.0428,265504.0
2020-03-18 13:20:00,44.4,44.71,44.3,44.5,192127.0,41.0428,41.3294,40.9504,41.1352,192127.0
2020-03-18 13:25:00,44.53,44.7,44.0,44.13,243818.0,41.163,41.3201,40.673,40.7932,243818.0
2020-03-18 13:30:00,44.1,44.11,43.28,43.56,482321.0,40.7655,40.7747,40.0075,40.2663,482321.0
2020-03-18 13:35:00,43.58,44.23,43.48,44.1,228877.0,40.2848,40.8856,40.1924,40.7655,228877.0
2020-03-18 13:40:00,44.09,44.43,43.6,43.93,247375.0,40.7562,41.0705,40.3033,40.6083,247375.0
2020-03-18 13:45:00,43.91,43.91,42.56,43.15,468252.0,40.5898,40.5898,39.3419,39.8873,468252.0
2020-03-18 13:50:00,43.21,43.62,43.17,43.59,306743.0,39.9428,40.3218,39.9058,40.294,306743.0
2020-03-18 13:55:00,43.59,43.61,43.18,43.38,296699.0,40.294,40.3125,39.915,40.0999,296699.0
2020-03-18 14:00:00,43.38,43.54,42.98,43.0,244169.0,40.0999,40.2478,39.7302,39.7486,244169.0
2020-03-18 14:05:00,42.98,43.68,42.97,43.45,248922.0,39.7302,40.3772,39.7209,40.1646,248922.0
2020-03-18 14:10:00,43.45,43.47,43.06,43.14,219942.0,40.1646,40.1831,39.8041,39.8781,219942.0
2020-03-18 14:15:00,43.13,43.56,42.97,42.98,243148.0,39.8688,40.2663,39.7209,39.7302,243148.0
2020-03-18 14:20:00,42.96,43.31,42.77,43.05,292064.0,39.7117,40.0352,39.536,39.7949,292064.0
2020-03-18 14:25:00,43.04,43.53,42.84,43.48,268494.0,39.7856,40.2386,39.6007,40.1924,268494.0
2020-03-18 14:30:00,43.44,43.92,43.24,43.32,446488.0,40.1554,40.5991,39.9705,40.0445,446488.0
2020-03-18 14:35:00,43.3,43.77,43.29,43.52,417350.0,40.026,40.4604,40.0167,40.2293,417350.0
2020-03-18 14:40:00,43.55,43.96,42.98,43.31,493824.0,40.2571,40.6361,39.7302,40.0352,493824.0
2020-03-18 14:45:00,43.33,43.6,43.03,43.34,341835.0,40.0537,40.3033,39.7764,40.0629,341835.0
2020-03-18 14:50:00,43.34,43.56,43.16,43.43,305603.0,40.0629,40.2663,39.8966,40.1461,305603.0
2020-03-18 14:55:00,43.44,43.58,43.19,43.46,280110.0,40.1554,40.2848,39.9243,40.1739,280110.0
2020-03-18 15:00:00,43.48,43.64,42.86,42.97,493940.0,40.1924,40.3403,39.6192,39.7209,493940.0
2020-03-18 15:05:00,42.96,43.64,42.95,43.47,291816.0,39.7117,40.3403,39.7024,40.1831,291816.0
2020-03-18 15:10:00,43.49,43.93,43.46,43.7,275191.0,40.2016,40.6083,40.1739,40.3957,275191.0
2020-03-18 15:15:00,43.7,43.81,43.38,43.81,509584.0,40.3957,40.4974,40.0999,40.4974,509584.0
2020-03-18 15:20:00,43.81,43.83,43.34,43.64,344066.0,40.4974,40.5159,40.0629,40.3403,344066.0
2020-03-18 15:25:00,43.64,43.95,43.49,43.77,365914.0,40.3403,40.6268,40.2016,40.4604,365914.0
2020-03-18 15:30:00,43.76,44.89,43.74,44.89,400858.0,40.4512,41.4957,40.4327,41.4957,400858.0
2020-03-18 15:35:00,44.89,44.9,44.07,44.3,419939.0,41.4957,41.505,40.7377,40.9504,419939.0
2020-03-18 15:40:00,44.29,45.78,44.22,45.15,498484.0,40.9411,42.3184,40.8764,41.7361,498484.0
2020-03-18 15:45:00,45.13,45.96,44.82,45.95,479621.0,41.7176,42.4848,41.431,42.4756,479621.0
2020-03-18 15:50:00,45.95,47.08,45.76,46.87,806500.0,42.4756,43.5201,42.3,43.326,806500.0
2020-03-18 15:55:00,46.87,47.8,45.64,47.34,1678431.0,43.326,44.1857,42.189,43.7605,1678431.0
2020-03-19 09:30:00,46.47,46.68,46.01,46.5,554134.0,42.9563,43.1504,42.5311,42.984,554134.0
2020-03-19 09:35:00,46.43,47.15,46.22,46.22,271914.0,42.9193,43.5849,42.7252,42.7252,271914.0
2020-03-19 09:40:00,46.22,47.13,45.83,47.04,216698.0,42.7252,43.5664,42.3647,43.4832,216698.0
2020-03-19 09:45:00,46.99,46.99,46.57,46.63,237309.0,43.437,43.437,43.0487,43.1042,237309.0
2020-03-19 09:50:00,46.64,47.11,46.55,46.67,286729.0,43.1134,43.5479,43.0302,43.1411,286729.0
2020-03-19 09:55:00,46.67,47.2,46.6,47.14,380112.0,43.1411,43.6311,43.0764,43.5756,380112.0
2020-03-19 10:00:00,47.12,47.15,46.58,46.81,197610.0,43.5571,43.5849,43.058,43.2706,197610.0
2020-03-19 10:05:00,46.82,47.39,46.79,47.37,219508.0,43.2798,43.8067,43.2521,43.7882,219508.0
2020-03-19 10:10:00,47.4,47.6,47.05,47.59,189749.0,43.816,44.0008,43.4924,43.9916,189749.0
2020-03-19 10:15:00,47.6,47.88,46.92,46.92,188180.0,44.0008,44.2597,43.3722,43.3722,188180.0
2020-03-19 10:20:00,46.92,47.19,46.74,47.05,159598.0,43.3722,43.6218,43.2059,43.4924,159598.0
2020-03-19 10:25:00,47.09,47.12,46.74,47.0,178138.0,43.5294,43.5571,43.2059,43.4462,178138.0
2020-03-19 10:30:00,47.0,47.23,46.82,47.07,170819.0,43.4462,43.6588,43.2798,43.5109,170819.0
2020-03-19 10:35:00,47.07,47.14,46.48,46.52,213496.0,43.5109,43.5756,42.9655,43.0025,213496.0
2020-03-19 10:40:00,46.52,46.98,46.3,46.93,172357.0,43.0025,43.4277,42.7991,43.3815,172357.0
2020-03-19 10:45:00,46.93,47.03,46.32,46.4,132348.0,43.3815,43.4739,42.8176,42.8916,132348.0
2020-03-19 10:50:00,46.38,46.61,46.31,46.51,132592.0,42.8731,43.0857,42.8084,42.9932,132592.0
2020-03-19 10:55:00,46.53,47.16,46.46,46.71,131913.0,43.0117,43.5941,42.947,43.1781,131913.0
2020-03-19 11:00:00,46.71,47.68,46.68,47.34,174027.0,43.1781,44.0748,43.1504,43.7605,174027.0
2020-03-19 11:05:00,47.33,47.35,46.64,46.64,891763.0,43.7512,43.7697,43.1134,43.1134,891763.0
2020-03-19 11:10:00,46.64,47.11,46.43,46.86,171638.0,43.1134,43.5479,42.9193,43.3168,171638.0
2020-03-19 11:15:00,46.87,46.96,46.63,46.68,86542.0,43.326,43.4092,43.1042,43.1504,86542.0
2020-03-19 11:20:00,46.71,47.13,46.6,47.09,126421.0,43.1781,43.5664,43.0764,43.5294,126421.0
2020-03-19 11:25:00,47.09,47.64,47.09,47.49,168591.0,43.5294,44.0378,43.5294,43.8991,168591.0
2020-03-19 11:30:00,47.48,47.48,47.1,47.45,184047.0,43.8899,43.8899,43.5386,43.8622,184047.0
2020-03-19 11:35:00,47.46,47.97,47.36,47.39,256768.0,43.8714,44.3429,43.779,43.8067,256768.0
2020-03-19 11:40:00,47.39,47.8,47.2,47.5,115175.0,43.8067,44.1857,43.6311,43.9084,115175.0
2020-03-19 11:45:00,47.48,47.62,47.29,47.6,80080.0,43.8899,44.0193,43.7143,44.0008,80080.0
2020-03-19 11:50:00,47.58,47.58,47.2,47.38,96394.0,43.9823,43.9823,43.6311,43.7975,96394.0
2020-03-19 11:55:00,47.35,47.49,46.76,46.88,154611.0,43.7697,43.8991,43.2243,43.3353,154611.0
2020-03-19 12:00:00,46.88,47.05,46.45,46.45,220500.0,43.3353,43.4924,42.9378,42.9378,220500.0
2020-03-19 12:05:00,46.44,46.96,46.43,46.68,235907.0,42.9285,43.4092,42.9193,43.1504,235907.0
2020-03-19 12:10:00,46.7,46.7,46.31,46.46,170216.0,43.1689,43.1689,42.8084,42.947,170216.0
2020-03-19 12:15:00,46.47,46.49,45.85,45.87,130569.0,42.9563,42.9748,42.3832,42.4016,130569.0
2020-03-19 12:20:00,45.88,46.2,45.57,45.65,142640.0,42.4109,42.7067,42.1243,42.1983,142640.0
2020-03-19 12:25:00,45.64,46.09,45.12,46.09,174639.0,42.189,42.605,41.7083,42.605,174639.0
2020-03-19 12:30:00,46.06,46.17,45.74,45.8,189787.0,42.5773,42.679,42.2815,42.3369,189787.0
2020-03-19 12:35:00,45.82,46.24,45.47,46.09,125198.0,42.3554,42.7437,42.0319,42.605,125198.0
2020-03-19 12:40:00,46.1,46.63,45.97,46.39,199460.0,42.6142,43.1042,42.4941,42.8823,199460.0
2020-03-19 12:45:00,46.4,46.91,46.39,46.61,107155.0,42.8916,43.363,42.8823,43.0857,107155.0
2020-03-19 12:50:00,46.61,47.11,46.52,46.95,117339.0,43.0857,43.5479,43.0025,43.4,117339.0
2020-03-19 12:55:00,47.01,47.17,46.9,47.14,165530.0,43.4554,43.6033,43.3538,43.5756,165530.0
2020-03-19 13:00:00,47.17,47.28,46.77,46.97,126145.0,43.6033,43.705,43.2336,43.4185,126145.0
2020-03-19 13:05:00,46.98,47.3,46.86,47.08,139912.0,43.4277,43.7235,43.3168,43.5201,139912.0
2020-03-19 13:10:00,47.08,47.43,47.04,47.04,151657.0,43.5201,43.8437,43.4832,43.4832,151657.0
2020-03-19 13:15:00,47.05,47.28,46.88,47.28,170712.0,43.4924,43.705,43.3353,43.705,170712.0
2020-03-19 13:20:00,47.25,47.43,47.18,47.2,256220.0,43.6773,43.8437,43.6126,43.6311,256220.0
2020-03-19 13:25:00,47.18,47.18,46.65,46.92,164398.0,43.6126,43.6126,43.1227,43.3722,164398.0
2020-03-19 13:30:00,46.91,46.98,46.75,46.83,145479.0,43.363,43.4277,43.2151,43.2891,145479.0
2020-03-19 13:35:00,46.82,46.91,46.72,46.84,166642.0,43.2798,43.363,43.1874,43.2983,166642.0
2020-03-19 13:40:00,46.84,46.84,46.52,46.53,165983.0,43.2983,43.2983,43.0025,43.0117,165983.0
2020-03-19 13:45:00,46.54,46.61,46.22,46.22,125582.0,43.021,43.0857,42.7252,42.7252,125582.0
2020-03-19 13:50:00,46.22,46.9,46.22,46.61,158204.0,42.7252,43.3538,42.7252,43.0857,158204.0
2020-03-19 13:55:00,46.61,46.73,45.9,45.94,201659.0,43.0857,43.1966,42.4294,42.4663,201659.0
2020-03-19 14:00:00,45.95,46.02,45.28,45.35,229090.0,42.4756,42.5403,41.8563,41.921,229090.0
2020-03-19 14:05:00,45.35,45.45,45.03,45.05,182909.0,41.921,42.0134,41.6252,41.6436,182909.0
2020-03-19 14:10:00,45.04,45.66,44.91,45.66,175520.0,41.6344,42.2075,41.5142,42.2075,175520.0
2020-03-19 14:15:00,45.64,45.76,45.3,45.65,122868.0,42.189,42.3,41.8747,42.1983,122868.0
2020-03-19 14:20:00,45.66,45.66,45.29,45.52,115510.0,42.2075,42.2075,41.8655,42.0781,115510.0
2020-03-19 14:25:00,45.54,45.76,45.48,45.58,98496.0,42.0966,42.3,42.0411,42.1336,98496.0
2020-03-19 14:30:00,45.61,46.34,45.57,46.28,165606.0,42.1613,42.8361,42.1243,42.7806,165606.0
2020-03-19 14:35:00,46.23,46.59,46.09,46.52,121286.0,42.7344,43.0672,42.605,43.0025,121286.0
2020-03-19 14:40:00,46.55,46.78,46.37,46.66,123532.0,43.0302,43.2428,42.8638,43.1319,123532.0
2020-03-19 14:45:00,46.66,46.88,46.58,46.79,133105.0,43.1319,43.3353,43.058,43.2521,133105.0
2020-03-19 14:50:00,46.79,46.91,46.24,46.24,129866.0,43.2521,43.363,42.7437,42.7437,129866.0
2020-03-19 14:55:00,46.29,46.67,46.29,46.57,131041.0,42.7899,43.1411,42.7899,43.0487,131041.0
2020-03-19 15:00:00,46.49,46.49,45.98,46.21,180176.0,42.9748,42.9748,42.5033,42.7159,180176.0
2020-03-19 15:05:00,46.13,46.18,45.59,45.59,99063.0,42.642,42.6882,42.1428,42.1428,99063.0
2020-03-19 15:10:00,45.61,45.88,45.37,45.79,163253.0,42.1613,42.4109,41.9394,42.3277,163253.0
2020-03-19 15:15:00,45.85,46.4,45.85,46.24,170290.0,42.3832,42.8916,42.3832,42.7437,170290.0
2020-03-19 15:20:00,46.24,46.34,45.97,46.34,201965.0,42.7437,42.8361,42.4941,42.8361,201965.0
2020-03-19 15:25:00,46.34,46.73,46.28,46.53,222338.0,42.8361,43.1966,42.7806,43.0117,222338.0
2020-03-19 15:30:00,46.52,46.78,46.2,46.62,257982.0,43.0025,43.2428,42.7067,43.0949,257982.0
2020-03-19 15:35:00,46.61,46.86,46.21,46.26,257587.0,43.0857,43.3168,42.7159,42.7622,257587.0
2020-03-19 15:40:00,46.24,46.73,46.06,46.58,306930.0,42.7437,43.1966,42.5773,43.058,306930.0
2020-03-19 15:45:00,46.6,46.69,45.82,45.85,253876.0,43.0764,43.1596,42.3554,42.3832,253876.0
2020-03-19 15:50:00,45.81,45.84,45.0,45.07,434227.0,42.3462,42.3739,41.5974,41.6621,434227.0
2020-03-19 15:55:00,45.04,45.36,44.87,45.11,786354.0,41.6344,41.9302,41.4773,41.6991,786354.0
2020-03-20 09:30:00,45.21,45.94,44.73,45.74,1686432.0,41.7915,42.4663,41.3478,42.2815,1686432.0
2020-03-20 09:35:00,45.74,46.07,45.58,45.62,247825.0,42.2815,42.5865,42.1336,42.1705,247825.0
2020-03-20 09:40:00,45.58,45.99,45.27,45.41,298544.0,42.1336,42.5126,41.847,41.9764,298544.0
2020-03-20 09:45:00,45.45,45.69,45.25,45.36,268002.0,42.0134,42.2352,41.8285,41.9302,268002.0
2020-03-20 09:50:00,45.36,45.64,45.23,45.41,244385.0,41.9302,42.189,41.81,41.9764,244385.0
2020-03-20 09:55:00,45.41,45.61,45.07,45.33,203228.0,41.9764,42.1613,41.6621,41.9025,203228.0
2020-03-20 10:00:00,45.39,45.94,45.29,45.85,284537.0,41.9579,42.4663,41.8655,42.3832,284537.0
2020-03-20 10:05:00,45.83,45.93,45.45,45.89,193881.0,42.3647,42.4571,42.0134,42.4201,193881.0
2020-03-20 10:10:00,45.89,45.93,45.31,45.34,241482.0,42.4201,42.4571,41.884,41.9117,241482.0
2020-03-20 10:15:00,45.34,45.46,45.12,45.16,193182.0,41.9117,42.0226,41.7083,41.7453,193182.0
2020-03-20 10:20:00,45.18,45.4,45.04,45.28,203316.0,41.7638,41.9672,41.6344,41.8563,203316.0
2020-03-20 10:25:00,45.29,45.77,45.26,45.65,252223.0,41.8655,42.3092,41.8378,42.1983,252223.0
2020-03-20 10:30:00,45.66,46.05,45.59,46.03,267194.0,42.2075,42.568,42.1428,42.5495,267194.0
2020-03-20 10:35:00,46.04,46.43,45.96,46.14,326615.0,42.5588,42.9193,42.4848,42.6512,326615.0
2020-03-20 10:40:00,46.18,46.19,45.7,45.7,204408.0,42.6882,42.6974,42.2445,42.2445,204408.0
2020-03-20 10:45:00,45.7,45.86,45.46,45.81,162265.0,42.2445,42.3924,42.0226,42.3462,162265.0
2020-03-20 10:50:00,45.83,45.95,45.74,45.91,194840.0,42.3647,42.4756,42.2815,42.4386,194840.0
2020-03-20 10:55:00,45.91,46.15,45.77,46.1,177309.0,42.4386,42.6605,42.3092,42.6142,177309.0
2020-03-20 11:00:00,46.08,46.3,45.7,45.73,160695.0,42.5958,42.7991,42.2445,42.2722,160695.0
2020-03-20 11:05:00,45.74,45.83,45.41,45.47,206207.0,42.2815,42.3647,41.9764,42.0319,206207.0
2020-03-20 11:10:00,45.48,45.69,45.25,45.26,208011.0,42.0411,42.2352,41.8285,41.8378,208011.0
2020-03-20 11:15:00,45.26,45.31,45.06,45.06,333369.0,41.8378,41.884,41.6529,41.6529,333369.0
2020-03-20 11:20:00,45.07,45.15,44.8,44.8,347532.0,41.6621,41.7361,41.4125,41.4125,347532.0
2020-03-20 11:25:00,44.78,45.45,44.76,45.27,154404.0,41.3941,42.0134,41.3756,41.847,154404.0
2020-03-20 11:30:00,45.27,45.62,45.17,45.46,230304.0,41.847,42.1705,41.7546,42.0226,230304.0
2020-03-20 11:35:00,45.48,45.73,45.36,45.48,252365.0,42.0411,42.2722,41.9302,42.0411,252365.0
2020-03-20 11:40:00,45.48,45.61,45.4,45.41,81457.0,42.0411,42.1613,41.9672,41.9764,81457.0
2020-03-20 11:45:00,45.41,45.41,45.02,45.25,101307.0,41.9764,41.9764,41.6159,41.8285,101307.0
2020-03-20 11:50:00,45.25,45.41,45.06,45.14,88398.0,41.8285,41.9764,41.6529,41.7268,88398.0
2020-03-20 11:55:00,45.13,45.2,45.06,45.06,86720.0,41.7176,41.7823,41.6529,41.6529,86720.0
2020-03-20 12:00:00,45.06,45.31,45.03,45.09,118947.0,41.6529,41.884,41.6252,41.6806,118947.0
2020-03-20 12:05:00,45.08,45.11,44.64,44.69,157793.0,41.6714,41.6991,41.2646,41.3109,157793.0
2020-03-20 12:10:00,44.69,45.04,44.68,44.7,129401.0,41.3109,41.6344,41.3016,41.3201,129401.0
2020-03-20 12:15:00,44.73,45.01,44.71,44.9,152797.0,41.3478,41.6067,41.3294,41.505,152797.0
2020-03-20 12:20:00,44.89,44.94,44.72,44.8,127554.0,41.4957,41.542,41.3386,41.4125,127554.0
2020-03-20 12:25:00,44.81,44.81,44.51,44.72,122576.0,41.4218,41.4218,41.1445,41.3386,122576.0
2020-03-20 12:30:00,44.72,45.43,44.62,45.41,145843.0,41.3386,41.9949,41.2462,41.9764,145843.0
2020-03-20 12:35:00,45.41,45.61,45.12,45.26,262008.0,41.9764,42.1613,41.7083,41.8378,262008.0
2020-03-20 12:40:00,45.23,45.31,45.01,45.22,105870.0,41.81,41.884,41.6067,41.8008,105870.0
2020-03-20 12:45:00,45.23,45.24,44.94,45.09,323219.0,41.81,41.8193,41.542,41.6806,323219.0
2020-03-20 12:50:00,45.08,45.3,44.92,45.28,193550.0,41.6714,41.8747,41.5235,41.8563,193550.0
2020-03-20 12:55:00,45.26,45.46,45.19,45.22,152352.0,41.8378,42.0226,41.7731,41.8008,152352.0
2020-03-20 13:00:00,45.23,45.62,45.18,45.44,123710.0,41.81,42.1705,41.7638,42.0042,123710.0
2020-03-20 13:05:00,45.43,46.08,45.42,45.92,239052.0,41.9949,42.5958,41.9857,42.4479,239052.0
2020-03-20 13:10:00,45.93,46.08,45.65,45.67,390679.0,42.4571,42.5958,42.1983,42.2168,390679.0
2020-03-20 13:15:00,45.69,45.87,45.57,45.75,105560.0,42.2352,42.4016,42.1243,42.2907,105560.0
2020-03-20 13:20:00,45.76,45.91,45.58,45.75,168450.0,42.3,42.4386,42.1336,42.2907,168450.0
2020-03-20 13:25:00,45.76,45.84,45.58,45.75,219179.0,42.3,42.3739,42.1336,42.2907,219179.0
2020-03-20 13:30:00,45.75,46.2,45.75,46.1,200287.0,42.2907,42.7067,42.2907,42.6142,200287.0
2020-03-20 13:35:00,46.09,46.22,45.77,46.13,188503.0,42.605,42.7252,42.3092,42.642,188503.0
2020-03-20 13:40:00,46.16,46.16,45.8,45.98,201145.0,42.6697,42.6697,42.3369,42.5033,201145.0
2020-03-20 13:45:00,45.99,46.11,45.64,45.64,190769.0,42.5126,42.6235,42.189,42.189,190769.0
2020-03-20 13:50:00,45.6,45.8,45.48,45.63,110512.0,42.1521,42.3369,42.0411,42.1798,110512.0
2020-03-20 13:55:00,45.65,45.97,45.59,45.97,84534.0,42.1983,42.4941,42.1428,42.4941,84534.0
2020-03-20 14:00:00,45.95,46.1,45.89,46.07,185828.0,42.4756,42.6142,42.4201,42.5865,185828.0
2020-03-20 14:05:00,46.06,46.54,46.05,46.45,158246.0,42.5773,43.021,42.568,42.9378,158246.0
2020-03-20 14:10:00,46.46,46.51,46.05,46.05,136114.0,42.947,42.9932,42.568,42.568,136114.0
2020-03-20 14:15:00,46.03,46.04,45.73,45.87,170484.0,42.5495,42.5588,42.2722,42.4016,170484.0
2020-03-20 14:20:00,45.87,46.0,45.66,45.68,110697.0,42.4016,42.5218,42.2075,42.226,110697.0
2020-03-20 14:25:00,45.69,45.74,45.33,45.54,134008.0,42.2352,42.2815,41.9025,42.0966,134008.0
2020-03-20 14:30:00,45.56,45.76,45.5,45.52,142271.0,42.1151,42.3,42.0596,42.0781,142271.0
2020-03-20 14:35:00,45.53,45.72,45.45,45.68,108547.0,42.0873,42.263,42.0134,42.226,108547.0
2020-03-20 14:40:00,45.68,45.73,45.43,45.6,124391.0,42.226,42.2722,41.9949,42.1521,124391.0
2020-03-20 14:45:00,45.61,45.72,45.45,45.6,204147.0,42.1613,42.263,42.0134,42.1521,204147.0
2020-03-20 14:50:00,45.59,45.66,45.02,45.06,218837.0,42.1428,42.2075,41.6159,41.6529,218837.0
2020-03-20 14:55:00,45.06,45.17,44.72,44.99,175463.0,41.6529,41.7546,41.3386,41.5882,175463.0
2020-03-20 15:00:00,45.01,45.3,44.92,45.06,199455.0,41.6067,41.8747,41.5235,41.6529,199455.0
2020-03-20 15:05:00,45.06,45.54,45.01,45.28,156638.0,41.6529,42.0966,41.6067,41.8563,156638.0
2020-03-20 15:10:00,45.27,45.4,45.05,45.25,209959.0,41.847,41.9672,41.6436,41.8285,209959.0
2020-03-20 15:15:00,45.3,45.38,44.89,45.0,199058.0,41.8747,41.9487,41.4957,41.5974,199058.0
2020-03-20 15:20:00,44.98,45.17,44.98,45.11,213718.0,41.5789,41.7546,41.5789,41.6991,213718.0
2020-03-20 15:25:00,45.13,45.98,45.13,45.73,235087.0,41.7176,42.5033,41.7176,42.2722,235087.0
2020-03-20 15:30:00,45.74,46.07,45.57,45.92,293585.0,42.2815,42.5865,42.1243,42.4479,293585.0
2020-03-20 15:35:00,45.92,45.93,45.3,45.35,367579.0,42.4479,42.4571,41.8747,41.921,367579.0
2020-03-20 15:40:00,45.36,45.56,45.18,45.34,397156.0,41.9302,42.1151,41.7638,41.9117,397156.0
2020-03-20 15:45:00,45.34,45.6,45.21,45.28,732403.0,41.9117,42.1521,41.7915,41.8563,732403.0
2020-03-20 15:50:00,45.27,45.91,45.07,45.88,844441.0,41.847,42.4386,41.6621,42.4109,844441.0
2020-03-20 15:55:00,45.87,46.7,45.56,45.7,1637250.0,42.4016,43.1689,42.1151,42.2445,1637250.0
2020-03-23 09:30:00,45.0,45.99,44.8,45.84,717217.0,41.5974,42.5126,41.4125,42.3739,717217.0
2020-03-23 09:35:00,45.8,45.95,44.65,44.8,269180.0,42.3369,42.4756,41.2739,41.4125,269180.0
2020-03-23 09:40:00,44.8,45.15,44.13,44.41,559780.0,41.4125,41.7361,40.7932,41.052,559780.0
2020-03-23 09:45:00,44.41,44.49,43.94,44.33,326367.0,41.052,41.126,40.6176,40.9781,326367.0
2020-03-23 09:50:00,44.33,44.54,44.16,44.23,191854.0,40.9781,41.1722,40.8209,40.8856,191854.0
2020-03-23 09:55:00,44.22,44.85,44.21,44.75,209619.0,40.8764,41.4588,40.8672,41.3663,209619.0
2020-03-23 10:00:00,44.75,44.92,44.63,44.79,279042.0,41.3663,41.5235,41.2554,41.4033,279042.0
2020-03-23 10:05:00,44.8,45.58,44.8,45.53,267490.0,41.4125,42.1336,41.4125,42.0873,267490.0
2020-03-23 10:10:00,45.52,46.49,45.52,46.29,264659.0,42.0781,42.9748,42.0781,42.7899,264659.0
2020-03-23 10:15:00,46.31,46.47,46.19,46.34,303806.0,42.8084,42.9563,42.6974,42.8361,303806.0
2020-03-23 10:20:00,46.33,46.48,46.01,46.04,365223.0,42.8269,42.9655,42.5311,42.5588,365223.0
2020-03-23 10:25:00,46.02,46.26,45.9,46.16,139187.0,42.5403,42.7622,42.4294,42.6697,139187.0
2020-03-23 10:30:00,46.16,46.18,45.81,45.94,150571.0,42.6697,42.6882,42.3462,42.4663,150571.0
2020-03-23 10:35:00,45.95,46.28,45.8,46.24,229646.0,42.4756,42.7806,42.3369,42.7437,229646.0
2020-03-23 10:40:00,46.24,46.44,46.0,46.33,294715.0,42.7437,42.9285,42.5218,42.8269,294715.0
2020-03-23 10:45:00,46.34,46.35,45.68,45.86,115396.0,42.8361,42.8453,42.226,42.3924,115396.0
2020-03-23 10:50:00,45.87,45.96,45.3,45.32,238706.0,42.4016,42.4848,41.8747,41.8932,238706.0
2020-03-23 10:55:00,45.3,45.35,45.1,45.1,114997.0,41.8747,41.921,41.6899,41.6899,114997.0
2020-03-23 11:00:00,45.14,45.31,45.01,45.27,191558.0,41.7268,41.884,41.6067,41.847,191558.0
2020-03-23 11:05:00,45.24,45.52,45.19,45.46,140587.0,41.8193,42.0781,41.7731,42.0226,140587.0
2020-03-23 11:10:00,45.49,45.66,45.33,45.52,180789.0,42.0504,42.2075,41.9025,42.0781,180789.0
2020-03-23 11:15:00,45.54,45.71,45.47,45.64,127215.0,42.0966,42.2537,42.0319,42.189,127215.0
2020-03-23 11:20:00,45.65,45.77,45.3,45.38,217246.0,42.1983,42.3092,41.8747,41.9487,217246.0
2020-03-23 11:25:00,45.38,45.54,45.16,45.17,343576.0,41.9487,42.0966,41.7453,41.7546,343576.0
2020-03-23 11:30:00,45.18,45.44,45.13,45.17,111366.0,41.7638,42.0042,41.7176,41.7546,111366.0
2020-03-23 11:35:00,45.15,45.15,44.86,44.86,120432.0,41.7361,41.7361,41.468,41.468,120432.0
2020-03-23 11:40:00,44.86,44.95,44.43,44.48,154068.0,41.468,41.5512,41.0705,41.1167,154068.0
2020-03-23 11:45:00,44.49,44.56,44.34,44.48,210137.0,41.126,41.1907,40.9873,41.1167,210137.0
2020-03-23 11:50:00,44.49,44.81,44.4,44.71,170960.0,41.126,41.4218,41.0428,41.3294,170960.0
2020-03-23 11:55:00,44.71,44.73,44.35,44.63,277637.0,41.3294,41.3478,40.9966,41.2554,277637.0
2020-03-23 12:00:00,44.61,44.94,44.6,44.77,182444.0,41.2369,41.542,41.2277,41.3848,182444.0
2020-03-23 12:05:00,44.77,44.88,44.58,44.61,182539.0,41.3848,41.4865,41.2092,41.2369,182539.0
2020-03-23 12:10:00,44.61,44.66,44.39,44.56,114008.0,41.2369,41.2831,41.0335,41.1907,114008.0
2020-03-23 12:15:00,44.57,45.19,44.57,44.94,244035.0,41.1999,41.7731,41.1999,41.542,244035.0
2020-03-23 12:20:00,44.94,45.13,44.82,44.94,158334.0,41.542,41.7176,41.431,41.542,158334.0
2020-03-23 12:25:00,45.0,45.02,44.62,44.73,150270.0,41.5974,41.6159,41.2462,41.3478,150270.0
2020-03-23 12:30:00,44.74,44.79,44.27,44.55,194952.0,41.3571,41.4033,40.9226,41.1814,194952.0
2020-03-23 12:35:00,44.56,44.73,44.36,44.63,156328.0,41.1907,41.3478,41.0058,41.2554,156328.0
2020-03-23 12:40:00,44.65,45.18,44.56,45.12,176729.0,41.2739,41.7638,41.1907,41.7083,176729.0
2020-03-23 12:45:00,45.09,45.46,45.01,45.39,212922.0,41.6806,42.0226,41.6067,41.9579,212922.0
2020-03-23 12:50:00,45.41,45.5,45.09,45.16,173359.0,41.9764,42.0596,41.6806,41.7453,173359.0
2020-03-23 12:55:00,45.13,45.71,45.13,45.48,182303.0,41.7176,42.2537,41.7176,42.0411,182303.0
2020-03-23 13:00:00,45.47,45.47,45.01,45.01,252688.0,42.0319,42.0319,41.6067,41.6067,252688.0
2020-03-23 13:05:00,45.04,45.1,44.92,45.07,176752.0,41.6344,41.6899,41.5235,41.6621,176752.0
2020-03-23 13:10:00,45.09,45.53,45.06,45.39,124486.0,41.6806,42.0873,41.6529,41.9579,124486.0
2020-03-23 13:15:00,45.41,45.43,45.19,45.35,393509.0,41.9764,41.9949,41.7731,41.921,393509.0
2020-03-23 13:20:00,45.34,45.37,44.99,45.01,301834.0,41.9117,41.9394,41.5882,41.6067,301834.0
2020-03-23 13:25:00,45.01,45.15,44.74,44.74,183032.0,41.6067,41.7361,41.3571,41.3571,183032.0
2020-03-23 13:30:00,44.74,44.83,44.54,44.82,148651.0,41.3571,41.4403,41.1722,41.431,148651.0
2020-03-23 13:35:00,44.81,44.81,44.59,44.7,187392.0,41.4218,41.4218,41.2184,41.3201,187392.0
2020-03-23 13:40:00,44.7,44.85,44.39,44.41,153375.0,41.3201,41.4588,41.0335,41.052,153375.0
2020-03-23 13:45:00,44.42,45.13,44.42,44.99,100159.0,41.0613,41.7176,41.0613,41.5882,100159.0
2020-03-23 13:50:00,45.02,45.07,44.78,44.84,176336.0,41.6159,41.6621,41.3941,41.4495,176336.0
2020-03-23 13:55:00,44.82,44.88,44.15,44.37,199793.0,41.431,41.4865,40.8117,41.0151,199793.0
2020-03-23 14:00:00,44.37,44.48,44.09,44.37,146499.0,41.0151,41.1167,40.7562,41.0151,146499.0
2020-03-23 14:05:00,44.36,44.71,44.27,44.31,150832.0,41.0058,41.3294,40.9226,40.9596,150832.0
2020-03-23 14:10:00,44.32,44.51,44.26,44.42,153202.0,40.9688,41.1445,40.9134,41.0613,153202.0
2020-03-23 14:15:00,44.43,44.69,44.39,44.45,153868.0,41.0705,41.3109,41.0335,41.089,153868.0
2020-03-23 14:20:00,44.46,44.5,44.08,44.23,220389.0,41.0983,41.1352,40.747,40.8856,220389.0
2020-03-23 14:25:00,44.24,44.78,44.11,44.78,147903.0,40.8949,41.3941,40.7747,41.3941,147903.0
2020-03-23 14:30:00,44.8,44.83,44.47,44.53,155436.0,41.4125,41.4403,41.1075,41.163,155436.0
2020-03-23 14:35:00,44.53,44.75,44.3,44.5,153562.0,41.163,41.3663,40.9504,41.1352,153562.0
2020-03-23 14:40:00,44.52,44.86,44.5,44.64,191032.0,41.1537,41.468,41.1352,41.2646,191032.0
2020-03-23 14:45:00,44.7,45.12,44.6,44.98,283713.0,41.3201,41.7083,41.2277,41.5789,283713.0
2020-03-23 14:50:00,45.0,45.0,44.42,44.49,154924.0,41.5974,41.5974,41.0613,41.126,154924.0
2020-03-23 14:55:00,44.51,44.74,44.42,44.6,188549.0,41.1445,41.3571,41.0613,41.2277,188549.0
2020-03-23 15:00:00,44.61,44.9,44.46,44.89,267460.0,41.2369,41.505,41.0983,41.4957,267460.0
2020-03-23 15:05:00,44.9,44.92,44.49,44.54,212749.0,41.505,41.5235,41.126,41.1722,212749.0
2020-03-23 15:10:00,44.54,44.56,44.26,44.42,165224.0,41.1722,41.1907,40.9134,41.0613,165224.0
2020-03-23 15:15:00,44.42,44.52,44.32,44.38,218885.0,41.0613,41.1537,40.9688,41.0243,218885.0
2020-03-23 15:20:00,44.38,44.39,44.05,44.17,244568.0,41.0243,41.0335,40.7193,40.8302,244568.0
2020-03-23 15:25:00,44.17,44.25,43.99,44.0,296520.0,40.8302,40.9041,40.6638,40.673,296520.0
2020-03-23 15:30:00,43.99,44.12,43.88,43.98,297445.0,40.6638,40.784,40.5621,40.6545,297445.0
2020-03-23 15:35:00,43.98,44.4,43.9,44.12,358937.0,40.6545,41.0428,40.5806,40.784,358937.0
2020-03-23 15:40:00,44.12,44.68,44.02,44.62,484845.0,40.784,41.3016,40.6915,41.2462,484845.0
2020-03-23 15:45:00,44.62,45.03,44.41,44.45,499126.0,41.2462,41.6252,41.052,41.089,499126.0
2020-03-23 15:50:00,44.39,44.77,44.35,44.65,667937.0,41.0335,41.3848,40.9966,41.2739,667937.0
2020-03-23 15:55:00,44.66,44.68,44.04,44.08,1005945.0,41.2831,41.3016,40.71,40.747,1005945.0
2020-03-24 09:30:00,45.33,46.13,45.3,46.13,472572.0,41.9025,42.642,41.8747,42.642,472572.0
2020-03-24 09:35:00,46.14,46.6,46.02,46.27,239531.0,42.6512,43.0764,42.5403,42.7714,239531.0
2020-03-24 09:40:00,46.3,46.5,46.09,46.32,208875.0,42.7991,42.984,42.605,42.8176,208875.0
2020-03-24 09:45:00,46.33,46.9,46.27,46.59,225268.0,42.8269,43.3538,42.7714,43.0672,225268.0
2020-03-24 09:50:00,46.59,47.08,46.55,47.08,193245.0,43.0672,43.5201,43.0302,43.5201,193245.0
2020-03-24 09:55:00,47.09,47.24,46.7,46.7,209312.0,43.5294,43.6681,43.1689,43.1689,209312.0
2020-03-24 10:00:00,46.71,46.87,46.46,46.69,204514.0,43.1781,43.326,42.947,43.1596,204514.0
2020-03-24 10:05:00,46.69,46.96,46.45,46.48,264887.0,43.1596,43.4092,42.9378,42.9655,264887.0
2020-03-24 10:10:00,46.49,46.57,46.22,46.57,159251.0,42.9748,43.0487,42.7252,43.0487,159251.0
2020-03-24 10:15:00,46.58,46.64,46.24,46.43,215665.0,43.058,43.1134,42.7437,42.9193,215665.0
2020-03-24 10:20:00,46.43,46.8,46.35,46.79,194179.0,42.9193,43.2613,42.8453,43.2521,194179.0
2020-03-24 10:25:00,46.79,47.04,46.67,46.83,250073.0,43.2521,43.4832,43.1411,43.2891,250073.0
2020-03-24 10:30:00,46.82,47.09,46.75,46.95,314639.0,43.2798,43.5294,43.2151,43.4,314639.0
2020-03-24 10:35:00,46.95,47.32,46.81,47.25,227913.0,43.4,43.742,43.2706,43.6773,227913.0
2020-03-24 10:40:00,47.24,47.53,47.16,47.24,232031.0,43.6681,43.9361,43.5941,43.6681,232031.0
2020-03-24 10:45:00,47.25,47.31,46.86,46.9,214087.0,43.6773,43.7328,43.3168,43.3538,214087.0
2020-03-24 10:50:00,46.9,47.09,46.85,47.02,119232.0,43.3538,43.5294,43.3075,43.4647,119232.0
2020-03-24 10:55:00,47.01,47.09,46.81,46.93,110028.0,43.4554,43.5294,43.2706,43.3815,110028.0
2020-03-24 11:00:00,46.93,47.33,46.92,47.11,156384.0,43.3815,43.7512,43.3722,43.5479,156384.0
2020-03-24 11:05:00,47.11,47.11,46.79,47.04,175927.0,43.5479,43.5479,43.2521,43.4832,175927.0
2020-03-24 11:10:00,47.04,47.33,46.99,47.32,186831.0,43.4832,43.7512,43.437,43.742,186831.0
2020-03-24 11:15:00,47.33,47.45,47.25,47.3,209040.0,43.7512,43.8622,43.6773,43.7235,209040.0
2020-03-24 11:20:00,47.28,47.36,47.22,47.32,116603.0,43.705,43.779,43.6496,43.742,116603.0
2020-03-24 11:25:00,47.32,47.73,47.32,47.54,231004.0,43.742,44.121,43.742,43.9454,231004.0
2020-03-24 11:30:00,47.56,47.61,47.33,47.39,158714.0,43.9639,44.0101,43.7512,43.8067,158714.0
2020-03-24 11:35:00,47.4,47.59,47.33,47.57,199186.0,43.816,43.9916,43.7512,43.9731,199186.0
2020-03-24 11:40:00,47.55,47.69,47.47,47.59,172087.0,43.9546,44.084,43.8807,43.9916,172087.0
2020-03-24 11:45:00,47.61,47.71,47.41,47.46,138669.0,44.0101,44.1025,43.8252,43.8714,138669.0
2020-03-24 11:50:00,47.46,47.68,47.33,47.58,143800.0,43.8714,44.0748,43.7512,43.9823,143800.0
2020-03-24 11:55:00,47.59,47.82,47.59,47.8,167260.0,43.9916,44.2042,43.9916,44.1857,167260.0
2020-03-24 12:00:00,47.8,47.86,47.69,47.78,152100.0,44.1857,44.2412,44.084,44.1672,152100.0
2020-03-24 12:05:00,47.77,47.89,47.28,47.29,275322.0,44.158,44.2689,43.705,43.7143,275322.0
2020-03-24 12:10:00,47.3,47.54,47.29,47.38,217906.0,43.7235,43.9454,43.7143,43.7975,217906.0
2020-03-24 12:15:00,47.38,47.49,47.33,47.36,199698.0,43.7975,43.8991,43.7512,43.779,199698.0
2020-03-24 12:20:00,47.36,47.63,47.32,47.55,175377.0,43.779,44.0286,43.742,43.9546,175377.0
2020-03-24 12:25:00,47.55,47.91,47.51,47.91,132985.0,43.9546,44.2874,43.9176,44.2874,132985.0
2020-03-24 12:30:00,47.89,47.94,47.81,47.91,223893.0,44.2689,44.3151,44.195,44.2874,223893.0
2020-03-24 12:35:00,47.91,48.01,47.82,47.98,214373.0,44.2874,44.3798,44.2042,44.3521,214373.0
2020-03-24 12:40:00,47.97,48.01,47.82,48.0,188655.0,44.3429,44.3798,44.2042,44.3706,188655.0
2020-03-24 12:45:00,48.0,48.01,47.58,47.62,152081.0,44.3706,44.3798,43.9823,44.0193,152081.0
2020-03-24 12:50:00,47.63,47.69,47.41,47.58,100234.0,44.0286,44.084,43.8252,43.9823,100234.0
2020-03-24 12:55:00,47.59,47.65,47.25,47.26,133149.0,43.9916,44.047,43.6773,43.6865,133149.0
2020-03-24 13:00:00,47.27,47.5,47.22,47.34,134807.0,43.6958,43.9084,43.6496,43.7605,134807.0
2020-03-24 13:05:00,47.33,47.47,47.18,47.22,270280.0,43.7512,43.8807,43.6126,43.6496,270280.0
2020-03-24 13:10:00,47.21,47.21,46.95,47.11,224015.0,43.6403,43.6403,43.4,43.5479,224015.0
2020-03-24 13:15:00,47.1,47.18,46.91,46.97,102336.0,43.5386,43.6126,43.363,43.4185,102336.0
2020-03-24 13:20:00,46.97,47.08,46.72,46.98,96702.0,43.4185,43.5201,43.1874,43.4277,96702.0
2020-03-24 13:25:00,46.98,47.24,46.93,47.11,89317.0,43.4277,43.6681,43.3815,43.5479,89317.0
2020-03-24 13:30:00,47.11,47.25,47.05,47.07,131542.0,43.5479,43.6773,43.4924,43.5109,131542.0
2020-03-24 13:35:00,47.07,47.15,47.01,47.05,172811.0,43.5109,43.5849,43.4554,43.4924,172811.0
2020-03-24 13:40:00,47.06,47.09,46.83,46.97,157189.0,43.5017,43.5294,43.2891,43.4185,157189.0
2020-03-24 13:45:00,46.96,47.02,46.68,46.74,104486.0,43.4092,43.4647,43.1504,43.2059,104486.0
2020-03-24 13:50:00,46.75,46.75,46.45,46.58,106590.0,43.2151,43.2151,42.9378,43.058,106590.0
2020-03-24 13:55:00,46.57,46.77,46.47,46.69,101107.0,43.0487,43.2336,42.9563,43.1596,101107.0
2020-03-24 14:00:00,46.69,46.87,46.43,46.43,174283.0,43.1596,43.326,42.9193,42.9193,174283.0
2020-03-24 14:05:00,46.43,46.54,46.22,46.27,126247.0,42.9193,43.021,42.7252,42.7714,126247.0
2020-03-24 14:10:00,46.26,46.32,46.08,46.16,253916.0,42.7622,42.8176,42.5958,42.6697,253916.0
2020-03-24 14:15:00,46.13,46.49,46.11,46.31,128168.0,42.642,42.9748,42.6235,42.8084,128168.0
2020-03-24 14:20:00,46.32,46.52,46.28,46.47,67427.0,42.8176,43.0025,42.7806,42.9563,67427.0
2020-03-24 14:25:00,46.47,46.59,46.34,46.5,144382.0,42.9563,43.0672,42.8361,42.984,144382.0
2020-03-24 14:30:00,46.5,46.65,46.33,46.56,181485.0,42.984,43.1227,42.8269,43.0395,181485.0
2020-03-24 14:35:00,46.59,46.99,46.58,46.99,180547.0,43.0672,43.437,43.058,43.437,180547.0
2020-03-24 14:40:00,46.99,47.02,46.82,46.96,216737.0,43.437,43.4647,43.2798,43.4092,216737.0
2020-03-24 14:45:00,46.96,47.11,46.84,47.1,208558.0,43.4092,43.5479,43.2983,43.5386,208558.0
2020-03-24 14:50:00,47.1,47.32,46.99,47.01,236749.0,43.5386,43.742,43.437,43.4554,236749.0
2020-03-24 14:55:00,47.01,47.5,46.98,47.49,214217.0,43.4554,43.9084,43.4277,43.8991,214217.0
2020-03-24 15:00:00,47.47,47.57,47.39,47.55,199009.0,43.8807,43.9731,43.8067,43.9546,199009.0
2020-03-24 15:05:00,47.54,47.85,47.54,47.85,170777.0,43.9454,44.2319,43.9454,44.2319,170777.0
2020-03-24 15:10:00,47.83,47.83,47.51,47.7,188743.0,44.2134,44.2134,43.9176,44.0933,188743.0
2020-03-24 15:15:00,47.69,47.76,47.44,47.71,192705.0,44.084,44.1487,43.8529,44.1025,192705.0
2020-03-24 15:20:00,47.71,47.79,47.57,47.6,264188.0,44.1025,44.1765,43.9731,44.0008,264188.0
2020-03-24 15:25:00,47.61,47.69,47.5,47.55,175304.0,44.0101,44.084,43.9084,43.9546,175304.0
2020-03-24 15:30:00,47.55,47.84,47.48,47.75,267011.0,43.9546,44.2227,43.8899,44.1395,267011.0
2020-03-24 15:35:00,47.75,47.9,47.6,47.78,292868.0,44.1395,44.2781,44.0008,44.1672,292868.0
2020-03-24 15:40:00,47.77,47.95,47.74,47.75,361347.0,44.158,44.3244,44.1302,44.1395,361347.0
2020-03-24 15:45:00,47.74,47.85,47.22,47.39,287761.0,44.1302,44.2319,43.6496,43.8067,287761.0
2020-03-24 15:50:00,47.39,47.6,47.33,47.52,285355.0,43.8067,44.0008,43.7512,43.9269,285355.0
2020-03-24 15:55:00,47.53,47.97,47.52,47.84,701266.0,43.9361,44.3429,43.9269,44.2227,701266.0
2020-03-25 09:30:00,47.1,48.0,46.6,47.95,651675.0,43.5386,44.3706,43.0764,44.3244,651675.0
2020-03-25 09:35:00,47.96,48.22,47.73,48.18,379842.0,44.3336,44.5739,44.121,44.537,379842.0
2020-03-25 09:40:00,48.19,48.19,47.79,47.85,325960.0,44.5462,44.5462,44.1765,44.2319,325960.0
2020-03-25 09:45:00,47.85,48.02,47.58,47.68,303438.0,44.2319,44.3891,43.9823,44.0748,303438.0
2020-03-25 09:50:00,47.71,47.8,46.97,47.06,272748.0,44.1025,44.1857,43.4185,43.5017,272748.0
2020-03-25 09:55:00,47.07,47.34,46.83,46.89,211885.0,43.5109,43.7605,43.2891,43.3445,211885.0
2020-03-25 10:00:00,46.89,47.02,46.52,46.62,237661.0,43.3445,43.4647,43.0025,43.0949,237661.0
2020-03-25 10:05:00,46.63,46.78,46.5,46.73,248153.0,43.1042,43.2428,42.984,43.1966,248153.0
2020-03-25 10:10:00,46.73,46.76,46.14,46.2,223819.0,43.1966,43.2243,42.6512,42.7067,223819.0
2020-03-25 10:15:00,46.2,46.62,46.2,46.38,218247.0,42.7067,43.0949,42.7067,42.8731,218247.0
2020-03-25 10:20:00,46.38,46.9,46.29,46.76,244898.0,42.8731,43.3538,42.7899,43.2243,244898.0
2020-03-25 10:25:00,46.77,46.83,46.47,46.82,194581.0,43.2336,43.2891,42.9563,43.2798,194581.0
2020-03-25 10:30:00,46.82,47.1,46.8,47.07,222626.0,43.2798,43.5386,43.2613,43.5109,222626.0
2020-03-25 10:35:00,47.08,47.5,47.04,47.44,190122.0,43.5201,43.9084,43.4832,43.8529,190122.0
2020-03-25 10:40:00,47.45,47.55,47.22,47.39,180948.0,43.8622,43.9546,43.6496,43.8067,180948.0
2020-03-25 10:45:00,47.4,47.64,47.09,47.11,173366.0,43.816,44.0378,43.5294,43.5479,173366.0
2020-03-25 10:50:00,47.11,47.55,47.05,47.29,167586.0,43.5479,43.9546,43.4924,43.7143,167586.0
2020-03-25 10:55:00,47.29,47.68,47.23,47.61,130043.0,43.7143,44.0748,43.6588,44.0101,130043.0
2020-03-25 11:00:00,47.59,47.71,47.48,47.65,167474.0,43.9916,44.1025,43.8899,44.047,167474.0
2020-03-25 11:05:00,47.68,47.96,47.68,47.71,183477.0,44.0748,44.3336,44.0748,44.1025,183477.0
2020-03-25 11:10:00,47.71,47.78,47.45,47.45,273174.0,44.1025,44.1672,43.8622,43.8622,273174.0
2020-03-25 11:15:00,47.45,47.65,47.36,47.57,227194.0,43.8622,44.047,43.779,43.9731,227194.0
2020-03-25 11:20:00,47.55,47.67,47.27,47.66,143592.0,43.9546,44.0655,43.6958,44.0563,143592.0
2020-03-25 11:25:00,47.66,47.82,47.56,47.6,201717.0,44.0563,44.2042,43.9639,44.0008,201717.0
2020-03-25 11:30:00,47.61,47.85,47.52,47.6,170456.0,44.0101,44.2319,43.9269,44.0008,170456.0
2020-03-25 11:35:00,47.6,47.82,47.45,47.5,221944.0,44.0008,44.2042,43.8622,43.9084,221944.0
2020-03-25 11:40:00,47.5,47.59,47.18,47.23,121211.0,43.9084,43.9916,43.6126,43.6588,121211.0
2020-03-25 11:45:00,47.24,47.42,47.07,47.35,299935.0,43.6681,43.8344,43.5109,43.7697,299935.0
2020-03-25 11:50:00,47.35,47.47,47.27,47.31,183830.0,43.7697,43.8807,43.6958,43.7328,183830.0
2020-03-25 11:55:00,47.31,47.52,47.26,47.38,154520.0,43.7328,43.9269,43.6865,43.7975,154520.0
2020-03-25 12:00:00,47.38,47.9,47.36,47.86,203236.0,43.7975,44.2781,43.779,44.2412,203236.0
2020-03-25 12:05:00,47.87,47.89,47.66,47.68,203042.0,44.2504,44.2689,44.0563,44.0748,203042.0
2020-03-25 12:10:00,47.68,47.85,47.64,47.79,207845.0,44.0748,44.2319,44.0378,44.1765,207845.0
2020-03-25 12:15:00,47.79,48.16,47.73,48.12,182521.0,44.1765,44.5185,44.121,44.4815,182521.0
2020-03-25 12:20:00,48.12,48.17,47.96,48.01,174222.0,44.4815,44.5277,44.3336,44.3798,174222.0
2020-03-25 12:25:00,48.01,48.12,48.0,48.06,146338.0,44.3798,44.4815,44.3706,44.426,146338.0
2020-03-25 12:30:00,48.06,48.15,47.96,48.13,146669.0,44.426,44.5092,44.3336,44.4908,146669.0
2020-03-25 12:35:00,48.14,48.4,48.02,48.37,261916.0,44.5,44.7403,44.3891,44.7126,261916.0
2020-03-25 12:40:00,48.36,48.38,48.23,48.24,187083.0,44.7034,44.7219,44.5832,44.5924,187083.0
2020-03-25 12:45:00,48.23,48.37,48.22,48.26,169417.0,44.5832,44.7126,44.5739,44.6109,169417.0
2020-03-25 12:50:00,48.26,48.38,48.06,48.09,125340.0,44.6109,44.7219,44.426,44.4538,125340.0
2020-03-25 12:55:00,48.09,48.11,47.86,47.9,143705.0,44.4538,44.4723,44.2412,44.2781,143705.0
2020-03-25 13:00:00,47.91,48.14,47.87,48.0,107107.0,44.2874,44.5,44.2504,44.3706,107107.0
2020-03-25 13:05:00,47.99,48.3,47.99,48.29,121693.0,44.3613,44.6479,44.3613,44.6387,121693.0
2020-03-25 13:10:00,48.29,48.29,48.13,48.22,154826.0,44.6387,44.6387,44.4908,44.5739,154826.0
2020-03-25 13:15:00,48.21,48.34,48.17,48.33,281327.0,44.5647,44.6849,44.5277,44.6756,281327.0
2020-03-25 13:20:00,48.32,48.43,48.23,48.41,193618.0,44.6664,44.7681,44.5832,44.7496,193618.0
2020-03-25 13:25:00,48.41,48.43,48.19,48.34,164858.0,44.7496,44.7681,44.5462,44.6849,164858.0
2020-03-25 13:30:00,48.33,48.41,48.22,48.4,136102.0,44.6756,44.7496,44.5739,44.7403,136102.0
2020-03-25 13:35:00,48.4,48.55,48.35,48.49,222422.0,44.7403,44.879,44.6941,44.8235,222422.0
2020-03-25 13:40:00,48.5,48.74,48.46,48.55,194387.0,44.8328,45.0546,44.7958,44.879,194387.0
2020-03-25 13:45:00,48.56,48.66,48.44,48.47,176826.0,44.8882,44.9807,44.7773,44.805,176826.0
2020-03-25 13:50:00,48.47,48.5,48.13,48.18,250689.0,44.805,44.8328,44.4908,44.537,250689.0
2020-03-25 13:55:00,48.18,48.3,48.01,48.09,374207.0,44.537,44.6479,44.3798,44.4538,374207.0
2020-03-25 14:00:00,48.09,48.1,47.5,47.61,345534.0,44.4538,44.463,43.9084,44.0101,345534.0
2020-03-25 14:05:00,47.62,47.64,47.32,47.42,331304.0,44.0193,44.0378,43.742,43.8344,331304.0
2020-03-25 14:10:00,47.41,47.81,47.4,47.8,208121.0,43.8252,44.195,43.816,44.1857,208121.0
2020-03-25 14:15:00,47.82,47.93,47.68,47.86,145561.0,44.2042,44.3059,44.0748,44.2412,145561.0
2020-03-25 14:20:00,47.87,47.95,47.79,47.82,137840.0,44.2504,44.3244,44.1765,44.2042,137840.0
2020-03-25 14:25:00,47.82,47.87,47.61,47.77,197337.0,44.2042,44.2504,44.0101,44.158,197337.0
2020-03-25 14:30:00,47.76,47.83,47.49,47.57,231658.0,44.1487,44.2134,43.8991,43.9731,231658.0
2020-03-25 14:35:00,47.59,47.73,47.46,47.68,250130.0,43.9916,44.121,43.8714,44.0748,250130.0
2020-03-25 14:40:00,47.67,47.78,47.57,47.76,203832.0,44.0655,44.1672,43.9731,44.1487,203832.0
2020-03-25 14:45:00,47.76,48.03,47.76,47.98,299337.0,44.1487,44.3983,44.1487,44.3521,299337.0
2020-03-25 14:50:00,47.98,48.0,47.74,47.86,189487.0,44.3521,44.3706,44.1302,44.2412,189487.0
2020-03-25 14:55:00,47.86,48.21,47.8,47.96,338071.0,44.2412,44.5647,44.1857,44.3336,338071.0
2020-03-25 15:00:00,47.97,48.1,47.89,48.08,199748.0,44.3429,44.463,44.2689,44.4445,199748.0
2020-03-25 15:05:00,48.07,48.09,47.68,47.76,323993.0,44.4353,44.4538,44.0748,44.1487,323993.0
2020-03-25 15:10:00,47.75,47.75,47.26,47.41,225198.0,44.1395,44.1395,43.6865,43.8252,225198.0
2020-03-25 15:15:00,47.42,47.63,47.37,47.58,239118.0,43.8344,44.0286,43.7882,43.9823,239118.0
2020-03-25 15:20:00,47.57,47.84,47.55,47.82,274749.0,43.9731,44.2227,43.9546,44.2042,274749.0
2020-03-25 15:25:00,47.81,47.92,47.52,47.74,348339.0,44.195,44.2966,43.9269,44.1302,348339.0
2020-03-25 15:30:00,47.73,48.17,47.73,48.01,344417.0,44.121,44.5277,44.121,44.3798,344417.0
2020-03-25 15:35:00,48.01,48.21,47.86,47.97,403711.0,44.3798,44.5647,44.2412,44.3429,403711.0
2020-03-25 15:40:00,47.96,48.2,47.7,47.77,375314.0,44.3336,44.5555,44.0933,44.158,375314.0
2020-03-25 15:45:00,47.77,47.78,47.13,47.22,395468.0,44.158,44.1672,43.5664,43.6496,395468.0
2020-03-25 15:50:00,47.21,47.22,45.98,46.3,984547.0,43.6403,43.6496,42.5033,42.7991,984547.0
2020-03-25 15:55:00,46.34,46.53,45.48,45.9,1232916.0,42.8361,43.0117,42.0411,42.4294,1232916.0
2020-03-26 09:30:00,46.38,46.81,46.19,46.57,618519.0,42.8731,43.2706,42.6974,43.0487,618519.0
2020-03-26 09:35:00,46.55,47.05,46.49,46.7,248464.0,43.0302,43.4924,42.9748,43.1689,248464.0
2020-03-26 09:40:00,46.71,47.0,46.65,46.69,306052.0,43.1781,43.4462,43.1227,43.1596,306052.0
2020-03-26 09:45:00,46.68,46.73,46.4,46.47,140057.0,43.1504,43.1966,42.8916,42.9563,140057.0
2020-03-26 09:50:00,46.47,47.42,46.33,47.4,147164.0,42.9563,43.8344,42.8269,43.816,147164.0
2020-03-26 09:55:00,47.41,47.87,47.41,47.75,214129.0,43.8252,44.2504,43.8252,44.1395,214129.0
2020-03-26 10:00:00,47.75,48.21,47.74,48.06,277230.0,44.1395,44.5647,44.1302,44.426,277230.0
2020-03-26 10:05:00,48.07,48.8,48.07,48.73,338251.0,44.4353,45.1101,44.4353,45.0454,338251.0
2020-03-26 10:10:00,48.73,48.95,48.58,48.73,309627.0,45.0454,45.2488,44.9067,45.0454,309627.0
2020-03-26 10:15:00,48.75,49.29,48.68,49.29,335352.0,45.0639,45.563,44.9992,45.563,335352.0
2020-03-26 10:20:00,49.29,49.51,49.11,49.25,252866.0,45.563,45.7664,45.3967,45.5261,252866.0
2020-03-26 10:25:00,49.27,49.3,48.91,48.94,102040.0,45.5446,45.5723,45.2118,45.2395,102040.0
2020-03-26 10:30:00,48.88,49.49,48.86,49.43,272536.0,45.184,45.7479,45.1656,45.6925,272536.0
2020-03-26 10:35:00,49.42,49.43,48.87,48.97,168961.0,45.6832,45.6925,45.1748,45.2672,168961.0
2020-03-26 10:40:00,48.98,49.05,48.7,48.77,206179.0,45.2765,45.3412,45.0177,45.0824,206179.0
2020-03-26 10:45:00,48.75,48.88,48.32,48.39,229655.0,45.0639,45.184,44.6664,44.7311,229655.0
2020-03-26 10:50:00,48.39,48.53,48.31,48.45,140535.0,44.7311,44.8605,44.6571,44.7866,140535.0
2020-03-26 10:55:00,48.44,48.64,48.39,48.55,93299.0,44.7773,44.9622,44.7311,44.879,93299.0
2020-03-26 11:00:00,48.59,48.67,48.35,48.55,174349.0,44.916,44.9899,44.6941,44.879,174349.0
2020-03-26 11:05:00,48.56,48.65,48.26,48.32,172157.0,44.8882,44.9714,44.6109,44.6664,172157.0
2020-03-26 11:10:00,48.36,48.64,48.32,48.58,123972.0,44.7034,44.9622,44.6664,44.9067,123972.0
2020-03-26 11:15:00,48.58,48.87,48.56,48.85,145488.0,44.9067,45.1748,44.8882,45.1563,145488.0
2020-03-26 11:20:00,48.85,49.21,48.79,49.14,197893.0,45.1563,45.4891,45.1009,45.4244,197893.0
2020-03-26 11:25:00,49.15,49.49,49.14,49.37,255982.0,45.4336,45.7479,45.4244,45.637,255982.0
2020-03-26 11:30:00,49.37,49.71,49.36,49.64,220610.0,45.637,45.9513,45.6278,45.8866,220610.0
2020-03-26 11:35:00,49.64,49.81,49.49,49.8,196841.0,45.8866,46.0437,45.7479,46.0345,196841.0
2020-03-26 11:40:00,49.8,49.84,49.51,49.62,198026.0,46.0345,46.0715,45.7664,45.8681,198026.0
2020-03-26 11:45:00,49.63,49.64,49.44,49.59,156990.0,45.8773,45.8866,45.7017,45.8404,156990.0
2020-03-26 11:50:00,49.59,49.66,49.48,49.61,101501.0,45.8404,45.9051,45.7387,45.8588,101501.0
2020-03-26 11:55:00,49.61,49.61,49.32,49.58,96272.0,45.8588,45.8588,45.5908,45.8311,96272.0
2020-03-26 12:00:00,49.6,49.78,49.6,49.62,127141.0,45.8496,46.016,45.8496,45.8681,127141.0
2020-03-26 12:05:00,49.62,49.73,49.51,49.65,218748.0,45.8681,45.9698,45.7664,45.8958,218748.0
2020-03-26 12:10:00,49.63,49.65,49.25,49.29,225025.0,45.8773,45.8958,45.5261,45.563,225025.0
2020-03-26 12:15:00,49.31,49.35,49.17,49.19,136224.0,45.5815,45.6185,45.4521,45.4706,136224.0
2020-03-26 12:20:00,49.2,49.36,49.13,49.3,87715.0,45.4798,45.6278,45.4151,45.5723,87715.0
2020-03-26 12:25:00,49.32,49.47,49.32,49.44,114134.0,45.5908,45.7294,45.5908,45.7017,114134.0
2020-03-26 12:30:00,49.45,49.68,49.44,49.59,186656.0,45.7109,45.9236,45.7017,45.8404,186656.0
2020-03-26 12:35:00,49.58,49.67,49.49,49.59,181099.0,45.8311,45.9143,45.7479,45.8404,181099.0
2020-03-26 12:40:00,49.58,49.6,49.46,49.49,244023.0,45.8311,45.8496,45.7202,45.7479,244023.0
2020-03-26 12:45:00,49.48,49.54,49.41,49.54,101266.0,45.7387,45.7941,45.674,45.7941,101266.0
2020-03-26 12:50:00,49.53,49.67,49.52,49.61,68408.0,45.7849,45.9143,45.7757,45.8588,68408.0
2020-03-26 12:55:00,49.62,49.66,49.55,49.64,163904.0,45.8681,45.9051,45.8034,45.8866,163904.0
2020-03-26 13:00:00,49.64,49.69,49.57,49.67,131145.0,45.8866,45.9328,45.8219,45.9143,131145.0
2020-03-26 13:05:00,49.67,49.72,49.41,49.43,244945.0,45.9143,45.9605,45.674,45.6925,244945.0
2020-03-26 13:10:00,49.45,49.5,49.32,49.39,181039.0,45.7109,45.7572,45.5908,45.6555,181039.0
2020-03-26 13:15:00,49.39,49.59,49.34,49.48,135504.0,45.6555,45.8404,45.6093,45.7387,135504.0
2020-03-26 13:20:00,49.48,49.52,49.21,49.31,206988.0,45.7387,45.7757,45.4891,45.5815,206988.0
2020-03-26 13:25:00,49.31,49.34,49.16,49.18,125151.0,45.5815,45.6093,45.4429,45.4614,125151.0
2020-03-26 13:30:00,49.18,49.21,48.93,49.15,170605.0,45.4614,45.4891,45.2303,45.4336,170605.0
2020-03-26 13:35:00,49.15,49.21,48.94,49.13,185381.0,45.4336,45.4891,45.2395,45.4151,185381.0
2020-03-26 13:40:00,49.13,49.23,49.08,49.22,186308.0,45.4151,45.5076,45.3689,45.4983,186308.0
2020-03-26 13:45:00,49.23,49.34,49.03,49.34,143901.0,45.5076,45.6093,45.3227,45.6093,143901.0
2020-03-26 13:50:00,49.33,49.42,49.27,49.36,119733.0,45.6,45.6832,45.5446,45.6278,119733.0
2020-03-26 13:55:00,49.35,49.37,49.18,49.21,83659.0,45.6185,45.637,45.4614,45.4891,83659.0
2020-03-26 14:00:00,49.2,49.27,49.11,49.23,98400.0,45.4798,45.5446,45.3967,45.5076,98400.0
2020-03-26 14:05:00,49.22,49.23,48.98,49.09,86966.0,45.4983,45.5076,45.2765,45.3782,86966.0
2020-03-26 14:10:00,49.09,49.19,48.85,48.93,155117.0,45.3782,45.4706,45.1563,45.2303,155117.0
2020-03-26 14:15:00,48.93,49.23,48.88,49.18,143937.0,45.2303,45.5076,45.184,45.4614,143937.0
2020-03-26 14:20:00,49.18,49.32,49.13,49.22,118329.0,45.4614,45.5908,45.4151,45.4983,118329.0
2020-03-26 14:25:00,49.21,49.39,49.18,49.27,129260.0,45.4891,45.6555,45.4614,45.5446,129260.0
2020-03-26 14:30:00,49.28,49.56,49.28,49.44,163324.0,45.5538,45.8126,45.5538,45.7017,163324.0
2020-03-26 14:35:00,49.45,49.65,49.39,49.56,161216.0,45.7109,45.8958,45.6555,45.8126,161216.0
2020-03-26 14:40:00,49.57,49.66,49.44,49.45,119902.0,45.8219,45.9051,45.7017,45.7109,119902.0
2020-03-26 14:45:00,49.45,49.74,49.43,49.67,157061.0,45.7109,45.979,45.6925,45.9143,157061.0
2020-03-26 14:50:00,49.68,49.84,49.67,49.82,174460.0,45.9236,46.0715,45.9143,46.053,174460.0
2020-03-26 14:55:00,49.82,49.93,49.58,49.86,150300.0,46.053,46.1547,45.8311,46.0899,150300.0
2020-03-26 15:00:00,49.84,49.91,49.67,49.76,191245.0,46.0715,46.1362,45.9143,45.9975,191245.0
2020-03-26 15:05:00,49.75,49.83,49.62,49.78,195161.0,45.9883,46.0622,45.8681,46.016,195161.0
2020-03-26 15:10:00,49.78,49.84,49.63,49.69,170146.0,46.016,46.0715,45.8773,45.9328,170146.0
2020-03-26 15:15:00,49.68,49.81,49.58,49.8,203657.0,45.9236,46.0437,45.8311,46.0345,203657.0
2020-03-26 15:20:00,49.8,49.88,49.65,49.65,239560.0,46.0345,46.1084,45.8958,45.8958,239560.0
2020-03-26 15:25:00,49.65,49.97,49.65,49.97,187107.0,45.8958,46.1916,45.8958,46.1916,187107.0
2020-03-26 15:30:00,49.97,50.13,49.89,50.09,430793.0,46.1916,46.3395,46.1177,46.3026,430793.0
2020-03-26 15:35:00,50.1,50.21,49.83,49.94,441416.0,46.3118,46.4135,46.0622,46.1639,441416.0
2020-03-26 15:40:00,49.96,50.04,49.83,49.88,303489.0,46.1824,46.2563,46.0622,46.1084,303489.0
2020-03-26 15:45:00,49.86,49.87,49.45,49.45,374873.0,46.0899,46.0992,45.7109,45.7109,374873.0
2020-03-26 15:50:00,49.46,50.74,49.45,50.64,1094391.0,45.7202,46.9034,45.7109,46.811,1094391.0
2020-03-26 15:55:00,50.65,50.69,50.09,50.42,1523786.0,46.8202,46.8572,46.3026,46.6076,1523786.0
2020-03-27 09:30:00,49.09,49.56,48.85,49.16,449656.0,45.3782,45.8126,45.1563,45.4429,449656.0
2020-03-27 09:35:00,49.16,49.5,49.04,49.07,266131.0,45.4429,45.7572,45.3319,45.3597,266131.0
2020-03-27 09:40:00,49.04,49.06,48.56,48.74,235637.0,45.3319,45.3504,44.8882,45.0546,235637.0
2020-03-27 09:45:00,48.75,49.17,48.7,49.15,222812.0,45.0639,45.4521,45.0177,45.4336,222812.0
2020-03-27 09:50:00,49.13,49.25,48.96,48.98,236666.0,45.4151,45.5261,45.258,45.2765,236666.0
2020-03-27 09:55:00,48.98,49.6,48.98,49.55,151258.0,45.2765,45.8496,45.2765,45.8034,151258.0
2020-03-27 10:00:00,49.54,49.62,49.39,49.53,174243.0,45.7941,45.8681,45.6555,45.7849,174243.0
2020-03-27 10:05:00,49.53,50.0,49.5,49.94,164567.0,45.7849,46.2194,45.7572,46.1639,164567.0
2020-03-27 10:10:00,49.94,50.03,49.8,49.98,243760.0,46.1639,46.2471,46.0345,46.2009,243760.0
2020-03-27 10:15:00,49.96,50.03,49.65,49.83,168622.0,46.1824,46.2471,45.8958,46.0622,168622.0
2020-03-27 10:20:00,49.81,50.28,49.77,50.07,155814.0,46.0437,46.4782,46.0067,46.2841,155814.0
2020-03-27 10:25:00,50.09,50.33,50.05,50.12,140365.0,46.3026,46.5244,46.2656,46.3303,140365.0
2020-03-27 10:30:00,50.11,50.16,49.8,49.94,152201.0,46.321,46.3673,46.0345,46.1639,152201.0
2020-03-27 10:35:00,49.94,50.25,49.94,50.22,165223.0,46.1639,46.4505,46.1639,46.4227,165223.0
2020-03-27 10:40:00,50.22,50.44,49.81,49.93,436802.0,46.4227,46.6261,46.0437,46.1547,436802.0
2020-03-27 10:45:00,49.9,49.95,49.8,49.91,172155.0,46.1269,46.1731,46.0345,46.1362,172155.0
2020-03-27 10:50:00,49.9,49.95,49.81,49.92,83877.0,46.1269,46.1731,46.0437,46.1454,83877.0
2020-03-27 10:55:00,49.93,50.11,49.88,50.01,147610.0,46.1547,46.321,46.1084,46.2286,147610.0
2020-03-27 11:00:00,50.02,50.14,49.94,50.08,143462.0,46.2378,46.3488,46.1639,46.2933,143462.0
2020-03-27 11:05:00,50.08,50.48,50.02,50.45,214527.0,46.2933,46.6631,46.2378,46.6353,214527.0
2020-03-27 11:10:00,50.46,50.46,50.18,50.21,113598.0,46.6446,46.6446,46.3857,46.4135,113598.0
2020-03-27 11:15:00,50.22,50.62,50.22,50.54,248353.0,46.4227,46.7925,46.4227,46.7185,248353.0
2020-03-27 11:20:00,50.55,50.6,50.1,50.14,196619.0,46.7278,46.774,46.3118,46.3488,196619.0
2020-03-27 11:25:00,50.13,50.38,50.07,50.15,227259.0,46.3395,46.5706,46.2841,46.358,227259.0
2020-03-27 11:30:00,50.14,50.15,49.89,49.94,181889.0,46.3488,46.358,46.1177,46.1639,181889.0
2020-03-27 11:35:00,49.92,50.05,49.87,49.99,113547.0,46.1454,46.2656,46.0992,46.2101,113547.0
2020-03-27 11:40:00,49.99,50.03,49.81,49.89,146418.0,46.2101,46.2471,46.0437,46.1177,146418.0
2020-03-27 11:45:00,49.89,49.94,49.7,49.72,254705.0,46.1177,46.1639,45.942,45.9605,254705.0
2020-03-27 11:50:00,49.73,49.81,49.61,49.75,217329.0,45.9698,46.0437,45.8588,45.9883,217329.0
2020-03-27 11:55:00,49.75,49.8,49.48,49.49,187926.0,45.9883,46.0345,45.7387,45.7479,187926.0
2020-03-27 12:00:00,49.49,49.52,49.24,49.26,272589.0,45.7479,45.7757,45.5168,45.5353,272589.0
2020-03-27 12:05:00,49.27,49.27,49.0,49.01,244767.0,45.5446,45.5446,45.295,45.3042,244767.0
2020-03-27 12:10:00,49.01,49.26,49.0,49.16,212235.0,45.3042,45.5353,45.295,45.4429,212235.0
2020-03-27 12:15:00,49.16,49.23,49.06,49.2,142789.0,45.4429,45.5076,45.3504,45.4798,142789.0
2020-03-27 12:20:00,49.2,49.2,49.01,49.03,156237.0,45.4798,45.4798,45.3042,45.3227,156237.0
2020-03-27 12:25:00,49.03,49.16,48.91,48.95,159357.0,45.3227,45.4429,45.2118,45.2488,159357.0
2020-03-27 12:30:00,48.95,49.19,48.89,49.14,221183.0,45.2488,45.4706,45.1933,45.4244,221183.0
2020-03-27 12:35:00,49.15,49.3,49.11,49.18,120968.0,45.4336,45.5723,45.3967,45.4614,120968.0
2020-03-27 12:40:00,49.18,49.43,49.15,49.42,111921.0,45.4614,45.6925,45.4336,45.6832,111921.0
2020-03-27 12:45:00,49.41,49.73,49.4,49.6,163246.0,45.674,45.9698,45.6647,45.8496,163246.0
2020-03-27 12:50:00,49.61,49.84,49.59,49.78,206032.0,45.8588,46.0715,45.8404,46.016,206032.0
2020-03-27 12:55:00,49.79,49.85,49.63,49.85,133364.0,46.0252,46.0807,45.8773,46.0807,133364.0
2020-03-27 13:00:00,49.85,50.02,49.79,49.93,108023.0,46.0807,46.2378,46.0252,46.1547,108023.0
2020-03-27 13:05:00,49.94,50.0,49.76,49.78,210370.0,46.1639,46.2194,45.9975,46.016,210370.0
2020-03-27 13:10:00,49.79,49.98,49.78,49.97,153343.0,46.0252,46.2009,46.016,46.1916,153343.0
2020-03-27 13:15:00,49.98,50.32,49.94,50.24,200899.0,46.2009,46.5152,46.1639,46.4412,200899.0
2020-03-27 13:20:00,50.23,50.26,50.15,50.2,141926.0,46.432,46.4597,46.358,46.4042,141926.0
2020-03-27 13:25:00,50.2,50.32,49.84,49.93,209173.0,46.4042,46.5152,46.0715,46.1547,209173.0
2020-03-27 13:30:00,49.91,50.14,49.85,50.09,153187.0,46.1362,46.3488,46.0807,46.3026,153187.0
2020-03-27 13:35:00,50.1,50.3,49.97,50.3,155008.0,46.3118,46.4967,46.1916,46.4967,155008.0
2020-03-27 13:40:00,50.3,50.49,50.27,50.34,193294.0,46.4967,46.6723,46.4689,46.5337,193294.0
2020-03-27 13:45:00,50.35,50.46,50.17,50.41,129841.0,46.5429,46.6446,46.3765,46.5984,129841.0
2020-03-27 13:50:00,50.42,50.46,50.26,50.31,126449.0,46.6076,46.6446,46.4597,46.5059,126449.0
2020-03-27 13:55:00,50.31,50.43,50.26,50.36,155055.0,46.5059,46.6168,46.4597,46.5521,155055.0
2020-03-27 14:00:00,50.36,50.39,50.12,50.14,197058.0,46.5521,46.5799,46.3303,46.3488,197058.0
2020-03-27 14:05:00,50.15,50.36,50.11,50.21,130001.0,46.358,46.5521,46.321,46.4135,130001.0
2020-03-27 14:10:00,50.22,50.45,50.22,50.44,148511.0,46.4227,46.6353,46.4227,46.6261,148511.0
2020-03-27 14:15:00,50.44,50.57,50.42,50.54,212042.0,46.6261,46.7463,46.6076,46.7185,212042.0
2020-03-27 14:20:00,50.55,50.57,50.43,50.45,99528.0,46.7278,46.7463,46.6168,46.6353,99528.0
2020-03-27 14:25:00,50.45,50.59,50.42,50.58,120362.0,46.6353,46.7647,46.6076,46.7555,120362.0
2020-03-27 14:30:00,50.59,50.85,50.56,50.83,180264.0,46.7647,47.0051,46.737,46.9866,180264.0
2020-03-27 14:35:00,50.83,50.84,50.71,50.74,127462.0,46.9866,46.9958,46.8757,46.9034,127462.0
2020-03-27 14:40:00,50.75,50.82,50.56,50.6,147248.0,46.9126,46.9774,46.737,46.774,147248.0
2020-03-27 14:45:00,50.59,50.76,50.51,50.65,186844.0,46.7647,46.9219,46.6908,46.8202,186844.0
2020-03-27 14:50:00,50.65,50.71,50.5,50.7,170036.0,46.8202,46.8757,46.6816,46.8664,170036.0
2020-03-27 14:55:00,50.7,50.95,50.68,50.93,201681.0,46.8664,47.0975,46.8479,47.079,201681.0
2020-03-27 15:00:00,50.93,51.04,50.81,50.95,366788.0,47.079,47.1807,46.9681,47.0975,366788.0
2020-03-27 15:05:00,50.95,51.13,50.86,51.04,225929.0,47.0975,47.2639,47.0143,47.1807,225929.0
2020-03-27 15:10:00,51.07,51.24,51.01,51.06,223229.0,47.2085,47.3656,47.153,47.1992,223229.0
2020-03-27 15:15:00,51.07,51.37,51.04,51.26,225890.0,47.2085,47.4858,47.1807,47.3841,225890.0
2020-03-27 15:20:00,51.26,51.35,51.11,51.32,208673.0,47.3841,47.4673,47.2454,47.4395,208673.0
2020-03-27 15:25:00,51.33,51.6,51.33,51.39,221593.0,47.4488,47.6984,47.4488,47.5043,221593.0
2020-03-27 15:30:00,51.4,51.44,50.96,51.12,308266.0,47.5135,47.5505,47.1068,47.2547,308266.0
2020-03-27 15:35:00,51.13,51.14,50.84,50.97,314979.0,47.2639,47.2732,46.9958,47.116,314979.0
2020-03-27 15:40:00,50.96,51.01,50.48,50.83,427293.0,47.1068,47.153,46.6631,46.9866,427293.0
2020-03-27 15:45:00,50.83,51.05,50.31,50.35,420565.0,46.9866,47.19,46.5059,46.5429,420565.0
2020-03-27 15:50:00,50.35,50.35,49.58,49.58,591413.0,46.5429,46.5429,45.8311,45.8311,591413.0
2020-03-27 15:55:00,49.58,49.91,49.56,49.85,816854.0,45.8311,46.1362,45.8126,46.0807,816854.0
2020-03-30 09:30:00,50.4,50.9,50.23,50.34,536659.0,46.5891,47.0513,46.432,46.5337,536659.0
2020-03-30 09:35:00,50.35,50.47,49.78,49.9,166708.0,46.5429,46.6538,46.016,46.1269,166708.0
2020-03-30 09:40:00,49.87,50.01,49.59,50.0,108453.0,46.0992,46.2286,45.8404,46.2194,108453.0
2020-03-30 09:45:00,50.0,50.13,49.87,50.0,157435.0,46.2194,46.3395,46.0992,46.2194,157435.0
2020-03-30 09:50:00,50.0,50.4,50.0,50.23,140653.0,46.2194,46.5891,46.2194,46.432,140653.0
2020-03-30 09:55:00,50.25,50.36,50.2,50.25,143594.0,46.4505,46.5521,46.4042,46.4505,143594.0
2020-03-30 10:00:00,50.24,50.47,50.1,50.46,159983.0,46.4412,46.6538,46.3118,46.6446,159983.0
2020-03-30 10:05:00,50.45,50.59,50.4,50.57,117112.0,46.6353,46.7647,46.5891,46.7463,117112.0
2020-03-30 10:10:00,50.57,50.58,50.29,50.45,135893.0,46.7463,46.7555,46.4874,46.6353,135893.0
2020-03-30 10:15:00,50.45,50.73,50.44,50.65,185968.0,46.6353,46.8942,46.6261,46.8202,185968.0
2020-03-30 10:20:00,50.64,50.65,50.45,50.56,148865.0,46.811,46.8202,46.6353,46.737,148865.0
2020-03-30 10:25:00,50.55,50.74,50.45,50.69,122559.0,46.7278,46.9034,46.6353,46.8572,122559.0
2020-03-30 10:30:00,50.68,50.83,50.61,50.78,143684.0,46.8479,46.9866,46.7832,46.9404,143684.0
2020-03-30 10:35:00,50.8,51.07,50.8,50.94,237560.0,46.9589,47.2085,46.9589,47.0883,237560.0
2020-03-30 10:40:00,50.95,51.01,50.67,50.68,222839.0,47.0975,47.153,46.8387,46.8479,222839.0
2020-03-30 10:45:00,50.68,50.91,50.67,50.77,129241.0,46.8479,47.0606,46.8387,46.9311,129241.0
2020-03-30 10:50:00,50.77,50.77,50.39,50.48,128527.0,46.9311,46.9311,46.5799,46.6631,128527.0
2020-03-30 10:55:00,50.47,50.55,50.32,50.46,205296.0,46.6538,46.7278,46.5152,46.6446,205296.0
2020-03-30 11:00:00,50.46,50.58,50.38,50.42,126018.0,46.6446,46.7555,46.5706,46.6076,126018.0
2020-03-30 11:05:00,50.42,50.58,50.36,50.37,154579.0,46.6076,46.7555,46.5521,46.5614,154579.0
2020-03-30 11:10:00,50.39,50.57,50.33,50.52,72702.0,46.5799,46.7463,46.5244,46.7,72702.0
2020-03-30 11:15:00,50.52,50.6,50.46,50.59,103789.0,46.7,46.774,46.6446,46.7647,103789.0
2020-03-30 11:20:00,50.59,50.67,50.5,50.55,56466.0,46.7647,46.8387,46.6816,46.7278,56466.0
2020-03-30 11:25:00,50.55,50.78,50.43,50.78,115973.0,46.7278,46.9404,46.6168,46.9404,115973.0
2020-03-30 11:30:00,50.78,50.85,50.71,50.74,92360.0,46.9404,47.0051,46.8757,46.9034,92360.0
2020-03-30 11:35:00,50.74,50.77,50.5,50.56,139611.0,46.9034,46.9311,46.6816,46.737,139611.0
2020-03-30 11:40:00,50.56,50.68,50.5,50.54,151599.0,46.737,46.8479,46.6816,46.7185,151599.0
2020-03-30 11:45:00,50.54,50.6,50.42,50.48,136287.0,46.7185,46.774,46.6076,46.6631,136287.0
2020-03-30 11:50:00,50.48,50.64,50.47,50.6,127135.0,46.6631,46.811,46.6538,46.774,127135.0
2020-03-30 11:55:00,50.59,50.79,50.55,50.73,128800.0,46.7647,46.9496,46.7278,46.8942,128800.0
2020-03-30 12:00:00,50.73,50.78,50.54,50.54,200609.0,46.8942,46.9404,46.7185,46.7185,200609.0
2020-03-30 12:05:00,50.53,50.61,50.49,50.54,167215.0,46.7093,46.7832,46.6723,46.7185,167215.0
2020-03-30 12:10:00,50.54,50.65,50.47,50.56,136185.0,46.7185,46.8202,46.6538,46.737,136185.0
2020-03-30 12:15:00,50.57,50.83,50.56,50.77,86125.0,46.7463,46.9866,46.737,46.9311,86125.0
2020-03-30 12:20:00,50.77,50.78,50.69,50.74,76287.0,46.9311,46.9404,46.8572,46.9034,76287.0
2020-03-30 12:25:00,50.75,50.99,50.74,50.94,110961.0,46.9126,47.1345,46.9034,47.0883,110961.0
2020-03-30 12:30:00,50.94,50.99,50.9,50.98,128964.0,47.0883,47.1345,47.0513,47.1253,128964.0
2020-03-30 12:35:00,50.97,51.18,50.94,51.12,145865.0,47.116,47.3101,47.0883,47.2547,145865.0
2020-03-30 12:40:00,51.12,51.15,51.04,51.07,91215.0,47.2547,47.2824,47.1807,47.2085,91215.0
2020-03-30 12:45:00,51.08,51.17,51.05,51.11,138458.0,47.2177,47.3009,47.19,47.2454,138458.0
2020-03-30 12:50:00,51.13,51.3,51.08,51.26,205521.0,47.2639,47.4211,47.2177,47.3841,205521.0
2020-03-30 12:55:00,51.27,51.29,51.02,51.18,321560.0,47.3933,47.4118,47.1622,47.3101,321560.0
2020-03-30 13:00:00,51.17,51.22,51.1,51.15,179838.0,47.3009,47.3471,47.2362,47.2824,179838.0
2020-03-30 13:05:00,51.15,51.23,51.09,51.19,136137.0,47.2824,47.3564,47.2269,47.3194,136137.0
2020-03-30 13:10:00,51.19,51.24,51.08,51.13,144424.0,47.3194,47.3656,47.2177,47.2639,144424.0
2020-03-30 13:15:00,51.15,51.19,51.06,51.13,93057.0,47.2824,47.3194,47.1992,47.2639,93057.0
2020-03-30 13:20:00,51.12,51.13,51.01,51.08,115136.0,47.2547,47.2639,47.153,47.2177,115136.0
2020-03-30 13:25:00,51.07,51.12,51.04,51.07,72624.0,47.2085,47.2547,47.1807,47.2085,72624.0
2020-03-30 13:30:00,51.07,51.11,50.93,51.0,75771.0,47.2085,47.2454,47.079,47.1437,75771.0
2020-03-30 13:35:00,51.0,51.03,50.91,51.02,71660.0,47.1437,47.1715,47.0606,47.1622,71660.0
2020-03-30 13:40:00,51.04,51.08,50.82,50.92,99625.0,47.1807,47.2177,46.9774,47.0698,99625.0
2020-03-30 13:45:00,50.91,51.0,50.77,50.97,94419.0,47.0606,47.1437,46.9311,47.116,94419.0
2020-03-30 13:50:00,50.96,51.01,50.91,50.98,91502.0,47.1068,47.153,47.0606,47.1253,91502.0
2020-03-30 13:55:00,50.97,50.99,50.72,50.73,227198.0,47.116,47.1345,46.8849,46.8942,227198.0
2020-03-30 14:00:00,50.73,50.75,50.61,50.69,187013.0,46.8942,46.9126,46.7832,46.8572,187013.0
2020-03-30 14:05:00,50.69,50.72,50.54,50.57,152104.0,46.8572,46.8849,46.7185,46.7463,152104.0
2020-03-30 14:10:00,50.57,50.59,50.44,50.57,187494.0,46.7463,46.7647,46.6261,46.7463,187494.0
2020-03-30 14:15:00,50.54,50.57,50.42,50.52,226455.0,46.7185,46.7463,46.6076,46.7,226455.0
2020-03-30 14:20:00,50.52,50.65,50.39,50.58,154274.0,46.7,46.8202,46.5799,46.7555,154274.0
2020-03-30 14:25:00,50.58,50.85,50.54,50.85,96208.0,46.7555,47.0051,46.7185,47.0051,96208.0
2020-03-30 14:30:00,50.85,51.0,50.75,51.0,174739.0,47.0051,47.1437,46.9126,47.1437,174739.0
2020-03-30 14:35:00,51.0,51.26,50.99,51.25,204432.0,47.1437,47.3841,47.1345,47.3748,204432.0
2020-03-30 14:40:00,51.25,51.38,51.17,51.38,157787.0,47.3748,47.495,47.3009,47.495,157787.0
2020-03-30 14:45:00,51.39,51.39,51.21,51.38,131224.0,47.5043,47.5043,47.3379,47.495,131224.0
2020-03-30 14:50:00,51.38,51.57,51.32,51.38,216603.0,47.495,47.6706,47.4395,47.495,216603.0
2020-03-30 14:55:00,51.37,51.41,51.25,51.29,230354.0,47.4858,47.5227,47.3748,47.4118,230354.0
2020-03-30 15:00:00,51.3,51.4,51.18,51.34,170043.0,47.4211,47.5135,47.3101,47.458,170043.0
2020-03-30 15:05:00,51.34,51.38,51.22,51.37,149029.0,47.458,47.495,47.3471,47.4858,149029.0
2020-03-30 15:10:00,51.37,51.59,51.32,51.53,143799.0,47.4858,47.6891,47.4395,47.6337,143799.0
2020-03-30 15:15:00,51.54,51.55,51.42,51.52,152409.0,47.6429,47.6522,47.532,47.6244,152409.0
2020-03-30 15:20:00,51.52,51.56,51.28,51.28,152263.0,47.6244,47.6614,47.4026,47.4026,152263.0
2020-03-30 15:25:00,51.29,51.38,51.01,51.32,186636.0,47.4118,47.495,47.153,47.4395,186636.0
2020-03-30 15:30:00,51.33,51.52,51.29,51.33,269394.0,47.4488,47.6244,47.4118,47.4488,269394.0
2020-03-30 15:35:00,51.33,51.48,51.07,51.45,251682.0,47.4488,47.5875,47.2085,47.5597,251682.0
2020-03-30 15:40:00,51.44,51.45,50.94,51.18,395570.0,47.5505,47.5597,47.0883,47.3101,395570.0
2020-03-30 15:45:00,51.18,51.31,50.68,50.7,435612.0,47.3101,47.4303,46.8479,46.8664,435612.0
2020-03-30 15:50:00,50.7,50.99,50.28,50.4,529837.0,46.8664,47.1345,46.4782,46.5891,529837.0
2020-03-30 15:55:00,50.4,50.49,50.2,50.35,773752.0,46.5891,46.6723,46.4042,46.5429,773752.0
2020-03-31 09:30:00,51.12,51.18,50.14,50.42,510360.0,47.2547,47.3101,46.3488,46.6076,510360.0
2020-03-31 09:35:00,50.45,50.7,50.2,50.31,178825.0,46.6353,46.8664,46.4042,46.5059,178825.0
2020-03-31 09:40:00,50.31,50.7,50.28,50.55,150037.0,46.5059,46.8664,46.4782,46.7278,150037.0
2020-03-31 09:45:00,50.55,50.61,50.2,50.23,220524.0,46.7278,46.7832,46.4042,46.432,220524.0
2020-03-31 09:50:00,50.21,50.59,50.16,50.18,136328.0,46.4135,46.7647,46.3673,46.3857,136328.0
2020-03-31 09:55:00,50.19,50.4,49.97,50.24,161268.0,46.395,46.5891,46.1916,46.4412,161268.0
2020-03-31 10:00:00,50.24,50.69,50.24,50.46,223703.0,46.4412,46.8572,46.4412,46.6446,223703.0
2020-03-31 10:05:00,50.44,50.51,50.31,50.33,74332.0,46.6261,46.6908,46.5059,46.5244,74332.0
2020-03-31 10:10:00,50.34,50.71,50.34,50.68,119511.0,46.5337,46.8757,46.5337,46.8479,119511.0
2020-03-31 10:15:00,50.67,50.74,50.58,50.72,89643.0,46.8387,46.9034,46.7555,46.8849,89643.0
2020-03-31 10:20:00,50.72,50.82,50.57,50.64,95369.0,46.8849,46.9774,46.7463,46.811,95369.0
2020-03-31 10:25:00,50.61,50.63,50.44,50.53,98930.0,46.7832,46.8017,46.6261,46.7093,98930.0
2020-03-31 10:30:00,50.53,50.65,50.42,50.48,106972.0,46.7093,46.8202,46.6076,46.6631,106972.0
2020-03-31 10:35:00,50.47,50.55,50.42,50.48,75497.0,46.6538,46.7278,46.6076,46.6631,75497.0
2020-03-31 10:40:00,50.5,50.58,50.24,50.24,70846.0,46.6816,46.7555,46.4412,46.4412,70846.0
2020-03-31 10:45:00,50.27,50.36,50.21,50.31,73228.0,46.4689,46.5521,46.4135,46.5059,73228.0
2020-03-31 10:50:00,50.29,50.34,50.13,50.21,94893.0,46.4874,46.5337,46.3395,46.4135,94893.0
2020-03-31 10:55:00,50.2,50.26,49.99,50.03,81132.0,46.4042,46.4597,46.2101,46.2471,81132.0
2020-03-31 11:00:00,50.03,50.13,49.94,50.0,90327.0,46.2471,46.3395,46.1639,46.2194,90327.0
2020-03-31 11:05:00,50.0,50.1,49.96,50.05,65722.0,46.2194,46.3118,46.1824,46.2656,65722.0
2020-03-31 11:10:00,50.06,50.11,49.81,49.88,94912.0,46.2748,46.321,46.0437,46.1084,94912.0
2020-03-31 11:15:00,49.88,50.07,49.85,49.98,132473.0,46.1084,46.2841,46.0807,46.2009,132473.0
2020-03-31 11:20:00,50.0,50.13,49.96,50.06,256095.0,46.2194,46.3395,46.1824,46.2748,256095.0
2020-03-31 11:25:00,50.05,50.24,50.02,50.21,94710.0,46.2656,46.4412,46.2378,46.4135,94710.0
2020-03-31 11:30:00,50.22,50.28,50.18,50.25,94116.0,46.4227,46.4782,46.3857,46.4505,94116.0
2020-03-31 11:35:00,50.26,50.29,50.05,50.07,135264.0,46.4597,46.4874,46.2656,46.2841,135264.0
2020-03-31 11:40:00,50.07,50.22,49.99,50.15,95162.0,46.2841,46.4227,46.2101,46.358,95162.0
2020-03-31 11:45:00,50.16,50.26,50.08,50.19,92952.0,46.3673,46.4597,46.2933,46.395,92952.0
2020-03-31 11:50:00,50.19,50.31,50.1,50.1,99800.0,46.395,46.5059,46.3118,46.3118,99800.0
2020-03-31 11:55:00,50.11,50.12,49.97,50.06,70169.0,46.321,46.3303,46.1916,46.2748,70169.0
2020-03-31 12:00:00,50.05,50.07,49.86,49.88,125050.0,46.2656,46.2841,46.0899,46.1084,125050.0
2020-03-31 12:05:00,49.87,50.05,49.86,50.02,94935.0,46.0992,46.2656,46.0899,46.2378,94935.0
2020-03-31 12:10:00,50.03,50.06,49.82,49.83,59163.0,46.2471,46.2748,46.053,46.0622,59163.0
2020-03-31 12:15:00,49.83,49.86,49.58,49.59,94276.0,46.0622,46.0899,45.8311,45.8404,94276.0
2020-03-31 12:20:00,49.58,49.64,49.3,49.31,190729.0,45.8311,45.8866,45.5723,45.5815,190729.0
2020-03-31 12:25:00,49.3,49.35,49.1,49.35,176651.0,45.5723,45.6185,45.3874,45.6185,176651.0
2020-03-31 12:30:00,49.36,49.37,49.04,49.19,78094.0,45.6278,45.637,45.3319,45.4706,78094.0
2020-03-31 12:35:00,49.17,49.2,48.99,49.02,210770.0,45.4521,45.4798,45.2857,45.3135,210770.0
2020-03-31 12:40:00,49.02,49.14,49.0,49.01,116876.0,45.3135,45.4244,45.295,45.3042,116876.0
2020-03-31 12:45:00,49.01,49.22,48.99,49.14,92302.0,45.3042,45.4983,45.2857,45.4244,92302.0
2020-03-31 12:50:00,49.13,49.19,49.01,49.14,148941.0,45.4151,45.4706,45.3042,45.4244,148941.0
2020-03-31 12:55:00,49.14,49.25,49.0,49.04,159776.0,45.4244,45.5261,45.295,45.3319,159776.0
2020-03-31 13:00:00,49.04,49.11,48.97,48.98,164958.0,45.3319,45.3967,45.2672,45.2765,164958.0
2020-03-31 13:05:00,48.98,49.1,48.87,49.02,171614.0,45.2765,45.3874,45.1748,45.3135,171614.0
2020-03-31 13:10:00,48.98,49.0,48.85,48.93,85914.0,45.2765,45.295,45.1563,45.2303,85914.0
2020-03-31 13:15:00,48.92,48.93,48.79,48.8,96685.0,45.221,45.2303,45.1009,45.1101,96685.0
2020-03-31 13:20:00,48.79,48.8,48.62,48.65,145350.0,45.1009,45.1101,44.9437,44.9714,145350.0
2020-03-31 13:25:00,48.66,48.81,48.65,48.67,128155.0,44.9807,45.1193,44.9714,44.9899,128155.0
2020-03-31 13:30:00,48.67,48.75,48.55,48.63,165294.0,44.9899,45.0639,44.879,44.9529,165294.0
2020-03-31 13:35:00,48.64,48.73,48.55,48.57,130190.0,44.9622,45.0454,44.879,44.8975,130190.0
2020-03-31 13:40:00,48.58,48.81,48.55,48.78,196631.0,44.9067,45.1193,44.879,45.0916,196631.0
2020-03-31 13:45:00,48.78,49.07,48.78,49.04,86780.0,45.0916,45.3597,45.0916,45.3319,86780.0
2020-03-31 13:50:00,49.03,49.04,48.86,48.91,89230.0,45.3227,45.3319,45.1656,45.2118,89230.0
2020-03-31 13:55:00,48.9,49.22,48.9,49.13,67984.0,45.2025,45.4983,45.2025,45.4151,67984.0
2020-03-31 14:00:00,49.12,49.18,49.04,49.13,76182.0,45.4059,45.4614,45.3319,45.4151,76182.0
2020-03-31 14:05:00,49.14,49.16,49.02,49.11,48431.0,45.4244,45.4429,45.3135,45.3967,48431.0
2020-03-31 14:10:00,49.1,49.12,48.98,48.99,64096.0,45.3874,45.4059,45.2765,45.2857,64096.0
2020-03-31 14:15:00,48.98,49.03,48.83,48.91,60489.0,45.2765,45.3227,45.1378,45.2118,60489.0
2020-03-31 14:20:00,48.91,48.97,48.74,48.78,113587.0,45.2118,45.2672,45.0546,45.0916,113587.0
2020-03-31 14:25:00,48.77,49.0,48.77,48.99,39903.0,45.0824,45.295,45.0824,45.2857,39903.0
2020-03-31 14:30:00,48.99,49.03,48.88,49.0,33754.0,45.2857,45.3227,45.184,45.295,33754.0
2020-03-31 14:35:00,49.01,49.11,48.95,49.05,69421.0,45.3042,45.3967,45.2488,45.3412,69421.0
2020-03-31 14:40:00,49.02,49.12,48.99,49.03,89402.0,45.3135,45.4059,45.2857,45.3227,89402.0
2020-03-31 14:45:00,49.04,49.04,48.82,48.95,72124.0,45.3319,45.3319,45.1286,45.2488,72124.0
2020-03-31 14:50:00,48.95,49.11,48.95,48.98,56663.0,45.2488,45.3967,45.2488,45.2765,56663.0
2020-03-31 14:55:00,48.99,49.09,48.96,49.02,100225.0,45.2857,45.3782,45.258,45.3135,100225.0
2020-03-31 15:00:00,49.02,49.17,48.87,48.89,89899.0,45.3135,45.4521,45.1748,45.1933,89899.0
2020-03-31 15:05:00,48.89,48.97,48.8,48.88,79072.0,45.1933,45.2672,45.1101,45.184,79072.0
2020-03-31 15:10:00,48.84,48.89,48.51,48.58,142323.0,45.1471,45.1933,44.842,44.9067,142323.0
2020-03-31 15:15:00,48.59,48.65,48.42,48.46,146841.0,44.916,44.9714,44.7588,44.7958,146841.0
2020-03-31 15:20:00,48.47,48.5,48.19,48.22,132727.0,44.805,44.8328,44.5462,44.5739,132727.0
2020-03-31 15:25:00,48.22,48.52,48.21,48.34,180319.0,44.5739,44.8513,44.5647,44.6849,180319.0
2020-03-31 15:30:00,48.34,48.66,48.33,48.65,149184.0,44.6849,44.9807,44.6756,44.9714,149184.0
2020-03-31 15:35:00,48.64,48.78,48.53,48.71,150565.0,44.9622,45.0916,44.8605,45.0269,150565.0
2020-03-31 15:40:00,48.72,48.83,48.59,48.78,164294.0,45.0361,45.1378,44.916,45.0916,164294.0
2020-03-31 15:45:00,48.79,48.81,48.35,48.37,307619.0,45.1009,45.1193,44.6941,44.7126,307619.0
2020-03-31 15:50:00,48.35,48.58,48.24,48.36,677553.0,44.6941,44.9067,44.5924,44.7034,677553.0
2020-03-31 15:55:00,48.35,48.43,48.12,48.33,1039072.0,44.6941,44.7681,44.4815,44.6756,1039072.0
2020-04-01 09:30:00,46.55,46.87,46.17,46.17,591847.0,43.0302,43.326,42.679,42.679,591847.0
2020-04-01 09:35:00,46.17,47.07,46.04,46.96,283741.0,42.679,43.5109,42.5588,43.4092,283741.0
2020-04-01 09:40:00,46.98,47.69,46.95,47.62,213986.0,43.4277,44.084,43.4,44.0193,213986.0
2020-04-01 09:45:00,47.58,47.64,47.31,47.52,238144.0,43.9823,44.0378,43.7328,43.9269,238144.0
2020-04-01 09:50:00,47.49,47.83,47.49,47.54,137293.0,43.8991,44.2134,43.8991,43.9454,137293.0
2020-04-01 09:55:00,47.53,47.74,47.17,47.27,116390.0,43.9361,44.1302,43.6033,43.6958,116390.0
2020-04-01 10:00:00,47.28,47.52,47.2,47.29,99428.0,43.705,43.9269,43.6311,43.7143,99428.0
2020-04-01 10:05:00,47.29,47.59,47.17,47.42,117251.0,43.7143,43.9916,43.6033,43.8344,117251.0
2020-04-01 10:10:00,47.41,47.63,47.41,47.56,69461.0,43.8252,44.0286,43.8252,43.9639,69461.0
2020-04-01 10:15:00,47.59,47.74,47.45,47.45,84983.0,43.9916,44.1302,43.8622,43.8622,84983.0
2020-04-01 10:20:00,47.43,47.64,47.3,47.33,111233.0,43.8437,44.0378,43.7235,43.7512,111233.0
2020-04-01 10:25:00,47.31,47.34,47.13,47.19,130829.0,43.7328,43.7605,43.5664,43.6218,130829.0
2020-04-01 10:30:00,47.18,47.34,47.1,47.18,120483.0,43.6126,43.7605,43.5386,43.6126,120483.0
2020-04-01 10:35:00,47.17,47.39,47.17,47.27,93008.0,43.6033,43.8067,43.6033,43.6958,93008.0
2020-04-01 10:40:00,47.25,47.36,47.19,47.26,72006.0,43.6773,43.779,43.6218,43.6865,72006.0
2020-04-01 10:45:00,47.28,47.49,47.28,47.4,64910.0,43.705,43.8991,43.705,43.816,64910.0
2020-04-01 10:50:00,47.43,47.96,47.4,47.93,200775.0,43.8437,44.3336,43.816,44.3059,200775.0
2020-04-01 10:55:00,47.93,48.04,47.69,48.0,149308.0,44.3059,44.4076,44.084,44.3706,149308.0
2020-04-01 11:00:00,47.99,48.25,47.99,48.19,151962.0,44.3613,44.6017,44.3613,44.5462,151962.0
2020-04-01 11:05:00,48.2,48.31,48.0,48.06,122921.0,44.5555,44.6571,44.3706,44.426,122921.0
2020-04-01 11:10:00,48.06,48.38,48.01,48.36,158730.0,44.426,44.7219,44.3798,44.7034,158730.0
2020-04-01 11:15:00,48.36,48.39,48.15,48.35,200147.0,44.7034,44.7311,44.5092,44.6941,200147.0
2020-04-01 11:20:00,48.35,48.57,48.32,48.36,184160.0,44.6941,44.8975,44.6664,44.7034,184160.0
2020-04-01 11:25:00,48.37,48.37,48.05,48.05,155947.0,44.7126,44.7126,44.4168,44.4168,155947.0
2020-04-01 11:30:00,48.06,48.07,47.92,48.03,183241.0,44.426,44.4353,44.2966,44.3983,183241.0
2020-04-01 11:35:00,48.05,48.17,47.99,48.0,90769.0,44.4168,44.5277,44.3613,44.3706,90769.0
2020-04-01 11:40:00,48.01,48.02,47.95,48.0,214350.0,44.3798,44.3891,44.3244,44.3706,214350.0
2020-04-01 11:45:00,47.99,48.03,47.95,47.99,91785.0,44.3613,44.3983,44.3244,44.3613,91785.0
2020-04-01 11:50:00,47.99,48.06,47.97,48.0,70665.0,44.3613,44.426,44.3429,44.3706,70665.0
2020-04-01 11:55:00,48.0,48.25,47.99,48.22,68653.0,44.3706,44.6017,44.3613,44.5739,68653.0
2020-04-01 12:00:00,48.22,48.22,48.01,48.04,136038.0,44.5739,44.5739,44.3798,44.4076,136038.0
2020-04-01 12:05:00,48.03,48.08,47.95,47.96,96670.0,44.3983,44.4445,44.3244,44.3336,96670.0
2020-04-01 12:10:00,47.96,48.03,47.95,47.97,90336.0,44.3336,44.3983,44.3244,44.3429,90336.0
2020-04-01 12:15:00,47.98,47.98,47.87,47.89,188749.0,44.3521,44.3521,44.2504,44.2689,188749.0
2020-04-01 12:20:00,47.88,48.06,47.84,47.99,80626.0,44.2597,44.426,44.2227,44.3613,80626.0
2020-04-01 12:25:00,47.99,48.04,47.74,47.8,65495.0,44.3613,44.4076,44.1302,44.1857,65495.0
2020-04-01 12:30:00,47.8,47.92,47.77,47.81,72136.0,44.1857,44.2966,44.158,44.195,72136.0
2020-04-01 12:35:00,47.79,47.81,47.64,47.73,103537.0,44.1765,44.195,44.0378,44.121,103537.0
2020-04-01 12:40:00,47.75,47.79,47.58,47.6,138297.0,44.1395,44.1765,43.9823,44.0008,138297.0
2020-04-01 12:45:00,47.62,47.7,47.55,47.57,133231.0,44.0193,44.0933,43.9546,43.9731,133231.0
2020-04-01 12:50:00,47.58,47.79,47.57,47.77,105699.0,43.9823,44.1765,43.9731,44.158,105699.0
2020-04-01 12:55:00,47.76,47.93,47.74,47.89,117852.0,44.1487,44.3059,44.1302,44.2689,117852.0
2020-04-01 13:00:00,47.88,48.3,47.86,48.25,221208.0,44.2597,44.6479,44.2412,44.6017,221208.0
2020-04-01 13:05:00,48.26,48.33,48.14,48.3,178520.0,44.6109,44.6756,44.5,44.6479,178520.0
2020-04-01 13:10:00,48.31,48.45,48.14,48.35,178163.0,44.6571,44.7866,44.5,44.6941,178163.0
2020-04-01 13:15:00,48.35,48.35,48.01,48.13,138997.0,44.6941,44.6941,44.3798,44.4908,138997.0
2020-04-01 13:20:00,48.13,48.33,48.07,48.33,121169.0,44.4908,44.6756,44.4353,44.6756,121169.0
2020-04-01 13:25:00,48.33,48.4,48.18,48.3,224959.0,44.6756,44.7403,44.537,44.6479,224959.0
2020-04-01 13:30:00,48.29,48.4,48.23,48.33,188371.0,44.6387,44.7403,44.5832,44.6756,188371.0
2020-04-01 13:35:00,48.33,48.47,48.27,48.33,130767.0,44.6756,44.805,44.6202,44.6756,130767.0
2020-04-01 13:40:00,48.33,48.44,48.27,48.41,117735.0,44.6756,44.7773,44.6202,44.7496,117735.0
2020-04-01 13:45:00,48.41,48.51,48.33,48.47,141977.0,44.7496,44.842,44.6756,44.805,141977.0
2020-04-01 13:50:00,48.47,48.56,48.27,48.27,77600.0,44.805,44.8882,44.6202,44.6202,77600.0
2020-04-01 13:55:00,48.27,48.4,48.26,48.39,87273.0,44.6202,44.7403,44.6109,44.7311,87273.0
2020-04-01 14:00:00,48.38,48.42,48.15,48.18,131456.0,44.7219,44.7588,44.5092,44.537,131456.0
2020-04-01 14:05:00,48.18,48.41,48.17,48.3,92317.0,44.537,44.7496,44.5277,44.6479,92317.0
2020-04-01 14:10:00,48.33,48.37,48.28,48.31,69467.0,44.6756,44.7126,44.6294,44.6571,69467.0
2020-04-01 14:15:00,48.3,48.34,48.25,48.32,128002.0,44.6479,44.6849,44.6017,44.6664,128002.0
2020-04-01 14:20:00,48.32,48.33,48.28,48.28,156867.0,44.6664,44.6756,44.6294,44.6294,156867.0
2020-04-01 14:25:00,48.29,48.47,48.27,48.46,161987.0,44.6387,44.805,44.6202,44.7958,161987.0
2020-04-01 14:30:00,48.45,48.46,48.22,48.33,187120.0,44.7866,44.7958,44.5739,44.6756,187120.0
2020-04-01 14:35:00,48.33,48.62,48.3,48.58,186097.0,44.6756,44.9437,44.6479,44.9067,186097.0
2020-04-01 14:40:00,48.58,48.6,48.3,48.3,139583.0,44.9067,44.9252,44.6479,44.6479,139583.0
2020-04-01 14:45:00,48.3,48.65,48.29,48.52,227497.0,44.6479,44.9714,44.6387,44.8513,227497.0
2020-04-01 14:50:00,48.52,48.79,48.51,48.75,282753.0,44.8513,45.1009,44.842,45.0639,282753.0
2020-04-01 14:55:00,48.75,48.8,48.4,48.4,215947.0,45.0639,45.1101,44.7403,44.7403,215947.0
2020-04-01 15:00:00,48.43,48.54,48.41,48.52,177488.0,44.7681,44.8698,44.7496,44.8513,177488.0
2020-04-01 15:05:00,48.51,48.57,48.49,48.52,129149.0,44.842,44.8975,44.8235,44.8513,129149.0
2020-04-01 15:10:00,48.53,48.63,48.48,48.58,130211.0,44.8605,44.9529,44.8143,44.9067,130211.0
2020-04-01 15:15:00,48.58,48.73,48.57,48.62,215237.0,44.9067,45.0454,44.8975,44.9437,215237.0
2020-04-01 15:20:00,48.62,48.62,48.42,48.49,181469.0,44.9437,44.9437,44.7588,44.8235,181469.0
2020-04-01 15:25:00,48.48,48.59,48.45,48.58,195930.0,44.8143,44.916,44.7866,44.9067,195930.0
2020-04-01 15:30:00,48.59,48.71,48.58,48.63,275025.0,44.916,45.0269,44.9067,44.9529,275025.0
2020-04-01 15:35:00,48.62,48.63,48.45,48.63,423229.0,44.9437,44.9529,44.7866,44.9529,423229.0
2020-04-01 15:40:00,48.62,48.95,48.61,48.8,536417.0,44.9437,45.2488,44.9345,45.1101,536417.0
2020-04-01 15:45:00,48.82,48.99,48.78,48.89,379296.0,45.1286,45.2857,45.0916,45.1933,379296.0
2020-04-01 15:50:00,48.88,48.88,48.65,48.82,392614.0,45.184,45.184,44.9714,45.1286,392614.0
2020-04-01 15:55:00,48.82,48.91,48.51,48.7,997381.0,45.1286,45.2118,44.842,45.0177,997381.0
2020-04-02 09:30:00,48.18,49.38,48.1,49.22,340678.0,44.537,45.6462,44.463,45.4983,340678.0
2020-04-02 09:35:00,49.22,49.38,48.84,49.05,194116.0,45.4983,45.6462,45.1471,45.3412,194116.0
2020-04-02 09:40:00,49.05,49.19,48.43,48.46,247706.0,45.3412,45.4706,44.7681,44.7958,247706.0
2020-04-02 09:45:00,48.47,48.5,48.27,48.47,232053.0,44.805,44.8328,44.6202,44.805,232053.0
2020-04-02 09:50:00,48.47,48.54,48.39,48.42,128650.0,44.805,44.8698,44.7311,44.7588,128650.0
2020-04-02 09:55:00,48.41,48.5,48.3,48.4,128992.0,44.7496,44.8328,44.6479,44.7403,128992.0
2020-04-02 10:00:00,48.41,48.51,48.27,48.27,147755.0,44.7496,44.842,44.6202,44.6202,147755.0
2020-04-02 10:05:00,48.25,48.55,48.11,48.54,158613.0,44.6017,44.879,44.4723,44.8698,158613.0
2020-04-02 10:10:00,48.55,48.78,48.54,48.73,137546.0,44.879,45.0916,44.8698,45.0454,137546.0
2020-04-02 10:15:00,48.73,48.73,48.5,48.55,135026.0,45.0454,45.0454,44.8328,44.879,135026.0
2020-04-02 10:20:00,48.55,48.76,48.54,48.74,273858.0,44.879,45.0731,44.8698,45.0546,273858.0
2020-04-02 10:25:00,48.75,48.79,48.54,48.68,266256.0,45.0639,45.1009,44.8698,44.9992,266256.0
2020-04-02 10:30:00,48.68,48.93,48.6,48.82,163962.0,44.9992,45.2303,44.9252,45.1286,163962.0
2020-04-02 10:35:00,48.8,49.35,48.8,49.34,172103.0,45.1101,45.6185,45.1101,45.6093,172103.0
2020-04-02 10:40:00,49.34,49.34,48.97,49.03,124120.0,45.6093,45.6093,45.2672,45.3227,124120.0
2020-04-02 10:45:00,49.02,49.14,48.93,48.96,97053.0,45.3135,45.4244,45.2303,45.258,97053.0
2020-04-02 10:50:00,48.96,49.15,48.85,49.01,144359.0,45.258,45.4336,45.1563,45.3042,144359.0
2020-04-02 10:55:00,49.02,49.2,49.02,49.12,119815.0,45.3135,45.4798,45.3135,45.4059,119815.0
2020-04-02 11:00:00,49.12,49.26,49.04,49.16,97824.0,45.4059,45.5353,45.3319,45.4429,97824.0
2020-04-02 11:05:00,49.16,49.19,48.77,48.88,133566.0,45.4429,45.4706,45.0824,45.184,133566.0
2020-04-02 11:10:00,48.89,49.0,48.83,48.96,89414.0,45.1933,45.295,45.1378,45.258,89414.0
2020-04-02 11:15:00,48.97,49.34,48.97,49.29,122740.0,45.2672,45.6093,45.2672,45.563,122740.0
2020-04-02 11:20:00,49.29,49.32,49.04,49.2,118844.0,45.563,45.5908,45.3319,45.4798,118844.0
2020-04-02 11:25:00,49.17,49.18,48.95,49.12,109782.0,45.4521,45.4614,45.2488,45.4059,109782.0
2020-04-02 11:30:00,49.12,49.32,49.09,49.27,79801.0,45.4059,45.5908,45.3782,45.5446,79801.0
2020-04-02 11:35:00,49.27,49.32,49.07,49.18,135183.0,45.5446,45.5908,45.3597,45.4614,135183.0
2020-04-02 11:40:00,49.19,49.46,49.16,49.45,199386.0,45.4706,45.7202,45.4429,45.7109,199386.0
2020-04-02 11:45:00,49.45,49.47,49.36,49.45,85454.0,45.7109,45.7294,45.6278,45.7109,85454.0
2020-04-02 11:50:00,49.46,49.48,49.18,49.2,55899.0,45.7202,45.7387,45.4614,45.4798,55899.0
2020-04-02 11:55:00,49.2,49.4,49.15,49.25,44817.0,45.4798,45.6647,45.4336,45.5261,44817.0
2020-04-02 12:00:00,49.25,49.3,49.15,49.26,48180.0,45.5261,45.5723,45.4336,45.5353,48180.0
2020-04-02 12:05:00,49.25,49.4,49.24,49.26,41910.0,45.5261,45.6647,45.5168,45.5353,41910.0
2020-04-02 12:10:00,49.25,49.41,49.21,49.3,558398.0,45.5261,45.674,45.4891,45.5723,558398.0
2020-04-02 12:15:00,49.3,49.36,49.24,49.25,100895.0,45.5723,45.6278,45.5168,45.5261,100895.0
2020-04-02 12:20:00,49.26,49.3,49.08,49.09,86614.0,45.5353,45.5723,45.3689,45.3782,86614.0
2020-04-02 12:25:00,49.09,49.12,48.96,48.97,133891.0,45.3782,45.4059,45.258,45.2672,133891.0
2020-04-02 12:30:00,48.98,49.03,48.95,48.96,165506.0,45.2765,45.3227,45.2488,45.258,165506.0
2020-04-02 12:35:00,48.96,49.06,48.95,48.96,107595.0,45.258,45.3504,45.2488,45.258,107595.0
2020-04-02 12:40:00,48.96,49.13,48.95,49.03,180372.0,45.258,45.4151,45.2488,45.3227,180372.0
2020-04-02 12:45:00,49.03,49.13,49.0,49.04,80607.0,45.3227,45.4151,45.295,45.3319,80607.0
2020-04-02 12:50:00,49.04,49.11,49.01,49.08,49357.0,45.3319,45.3967,45.3042,45.3689,49357.0
2020-04-02 12:55:00,49.09,49.11,48.99,49.09,66197.0,45.3782,45.3967,45.2857,45.3782,66197.0
2020-04-02 13:00:00,49.09,49.25,49.04,49.18,70093.0,45.3782,45.5261,45.3319,45.4614,70093.0
2020-04-02 13:05:00,49.18,49.2,49.1,49.13,103043.0,45.4614,45.4798,45.3874,45.4151,103043.0
2020-04-02 13:10:00,49.13,49.17,48.97,49.0,131334.0,45.4151,45.4521,45.2672,45.295,131334.0
2020-04-02 13:15:00,49.0,49.05,48.93,48.93,133792.0,45.295,45.3412,45.2303,45.2303,133792.0
2020-04-02 13:20:00,48.92,49.08,48.86,49.0,54413.0,45.221,45.3689,45.1656,45.295,54413.0
2020-04-02 13:25:00,49.0,49.02,48.94,48.97,202112.0,45.295,45.3135,45.2395,45.2672,202112.0
2020-04-02 13:30:00,48.96,49.12,48.92,49.08,178399.0,45.258,45.4059,45.221,45.3689,178399.0
2020-04-02 13:35:00,49.08,49.2,49.07,49.17,118111.0,45.3689,45.4798,45.3597,45.4521,118111.0
2020-04-02 13:40:00,49.17,49.37,49.16,49.33,112077.0,45.4521,45.637,45.4429,45.6,112077.0
2020-04-02 13:45:00,49.33,49.33,49.04,49.04,56290.0,45.6,45.6,45.3319,45.3319,56290.0
2020-04-02 13:50:00,49.05,49.31,49.03,49.29,90707.0,45.3412,45.5815,45.3227,45.563,90707.0
2020-04-02 13:55:00,49.29,49.29,49.14,49.19,73858.0,45.563,45.563,45.4244,45.4706,73858.0
2020-04-02 14:00:00,49.19,49.19,49.05,49.14,128104.0,45.4706,45.4706,45.3412,45.4244,128104.0
2020-04-02 14:05:00,49.14,49.2,49.05,49.05,116341.0,45.4244,45.4798,45.3412,45.3412,116341.0
2020-04-02 14:10:00,49.06,49.38,49.01,49.36,155947.0,45.3504,45.6462,45.3042,45.6278,155947.0
2020-04-02 14:15:00,49.36,49.4,49.06,49.1,151337.0,45.6278,45.6647,45.3504,45.3874,151337.0
2020-04-02 14:20:00,49.1,49.3,49.09,49.17,175377.0,45.3874,45.5723,45.3782,45.4521,175377.0
2020-04-02 14:25:00,49.18,49.37,49.17,49.34,307173.0,45.4614,45.637,45.4521,45.6093,307173.0
2020-04-02 14:30:00,49.33,49.33,49.09,49.1,162108.0,45.6,45.6,45.3782,45.3874,162108.0
2020-04-02 14:35:00,49.11,49.27,49.07,49.19,94645.0,45.3967,45.5446,45.3597,45.4706,94645.0
2020-04-02 14:40:00,49.19,49.22,49.03,49.05,138615.0,45.4706,45.4983,45.3227,45.3412,138615.0
2020-04-02 14:45:00,49.05,49.07,48.89,48.98,144600.0,45.3412,45.3597,45.1933,45.2765,144600.0
2020-04-02 14:50:00,48.98,49.53,48.98,49.3,251598.0,45.2765,45.7849,45.2765,45.5723,251598.0
2020-04-02 14:55:00,49.3,49.38,49.19,49.37,96696.0,45.5723,45.6462,45.4706,45.637,96696.0
2020-04-02 15:00:00,49.38,49.47,49.33,49.39,90492.0,45.6462,45.7294,45.6,45.6555,90492.0
2020-04-02 15:05:00,49.39,49.49,49.25,49.48,106940.0,45.6555,45.7479,45.5261,45.7387,106940.0
2020-04-02 15:10:00,49.47,49.5,49.34,49.39,123746.0,45.7294,45.7572,45.6093,45.6555,123746.0
2020-04-02 15:15:00,49.39,49.6,49.36,49.57,143973.0,45.6555,45.8496,45.6278,45.8219,143973.0
2020-04-02 15:20:00,49.57,49.65,49.52,49.54,129200.0,45.8219,45.8958,45.7757,45.7941,129200.0
2020-04-02 15:25:00,49.54,49.65,49.53,49.62,200513.0,45.7941,45.8958,45.7849,45.8681,200513.0
2020-04-02 15:30:00,49.64,49.74,49.42,49.49,129814.0,45.8866,45.979,45.6832,45.7479,129814.0
2020-04-02 15:35:00,49.5,49.58,49.39,49.57,153950.0,45.7572,45.8311,45.6555,45.8219,153950.0
2020-04-02 15:40:00,49.58,49.66,49.54,49.64,547258.0,45.8311,45.9051,45.7941,45.8866,547258.0
2020-04-02 15:45:00,49.64,49.75,49.58,49.65,523414.0,45.8866,45.9883,45.8311,45.8958,523414.0
2020-04-02 15:50:00,49.65,49.88,49.61,49.71,768187.0,45.8958,46.1084,45.8588,45.9513,768187.0
2020-04-02 15:55:00,49.71,49.88,49.57,49.82,473638.0,45.9513,46.1084,45.8219,46.053,473638.0
2020-04-03 09:30:00,49.3,49.76,49.29,49.69,302703.0,45.5723,45.9975,45.563,45.9328,302703.0
2020-04-03 09:35:00,49.7,49.84,49.5,49.82,85963.0,45.942,46.0715,45.7572,46.053,85963.0
2020-04-03 09:40:00,49.81,49.98,49.81,49.94,113045.0,46.0437,46.2009,46.0437,46.1639,113045.0
2020-04-03 09:45:00,49.95,50.05,49.79,49.81,83985.0,46.1731,46.2656,46.0252,46.0437,83985.0
2020-04-03 09:50:00,49.81,49.83,49.58,49.65,64953.0,46.0437,46.0622,45.8311,45.8958,64953.0
2020-04-03 09:55:00,49.64,49.91,49.64,49.9,59155.0,45.8866,46.1362,45.8866,46.1269,59155.0
2020-04-03 10:00:00,49.88,50.0,49.73,49.73,46952.0,46.1084,46.2194,45.9698,45.9698,46952.0
2020-04-03 10:05:00,49.72,49.9,49.68,49.77,93567.0,45.9605,46.1269,45.9236,46.0067,93567.0
2020-04-03 10:10:00,49.78,49.8,49.67,49.73,50784.0,46.016,46.0345,45.9143,45.9698,50784.0
2020-04-03 10:15:00,49.71,49.72,49.56,49.57,121507.0,45.9513,45.9605,45.8126,45.8219,121507.0
2020-04-03 10:20:00,49.58,49.65,49.51,49.65,165410.0,45.8311,45.8958,45.7664,45.8958,165410.0
2020-04-03 10:25:00,49.65,49.65,49.51,49.61,176609.0,45.8958,45.8958,45.7664,45.8588,176609.0
2020-04-03 10:30:00,49.62,49.7,49.57,49.6,99363.0,45.8681,45.942,45.8219,45.8496,99363.0
2020-04-03 10:35:00,49.59,49.74,49.48,49.53,131007.0,45.8404,45.979,45.7387,45.7849,131007.0
2020-04-03 10:40:00,49.53,49.6,49.46,49.54,102144.0,45.7849,45.8496,45.7202,45.7941,102144.0
2020-04-03 10:45:00,49.47,49.53,49.36,49.38,259773.0,45.7294,45.7849,45.6278,45.6462,259773.0
2020-04-03 10:50:00,49.37,49.4,49.13,49.13,87846.0,45.637,45.6647,45.4151,45.4151,87846.0
2020-04-03 10:55:00,49.13,49.26,49.1,49.24,169431.0,45.4151,45.5353,45.3874,45.5168,169431.0
2020-04-03 11:00:00,49.24,49.59,49.24,49.5,113188.0,45.5168,45.8404,45.5168,45.7572,113188.0
2020-04-03 11:05:00,49.51,49.56,49.41,49.55,168959.0,45.7664,45.8126,45.674,45.8034,168959.0
2020-04-03 11:10:00,49.55,49.69,49.54,49.56,87466.0,45.8034,45.9328,45.7941,45.8126,87466.0
2020-04-03 11:15:00,49.56,49.61,49.44,49.5,81556.0,45.8126,45.8588,45.7017,45.7572,81556.0
2020-04-03 11:20:00,49.51,49.54,49.4,49.42,128156.0,45.7664,45.7941,45.6647,45.6832,128156.0
2020-04-03 11:25:00,49.41,49.48,49.4,49.47,57596.0,45.674,45.7387,45.6647,45.7294,57596.0
2020-04-03 11:30:00,49.46,49.56,49.39,49.45,83723.0,45.7202,45.8126,45.6555,45.7109,83723.0
2020-04-03 11:35:00,49.44,49.51,49.31,49.47,123909.0,45.7017,45.7664,45.5815,45.7294,123909.0
2020-04-03 11:40:00,49.46,49.46,49.25,49.29,113080.0,45.7202,45.7202,45.5261,45.563,113080.0
2020-04-03 11:45:00,49.29,49.4,49.26,49.4,68694.0,45.563,45.6647,45.5353,45.6647,68694.0
2020-04-03 11:50:00,49.4,49.47,49.37,49.42,91194.0,45.6647,45.7294,45.637,45.6832,91194.0
2020-04-03 11:55:00,49.42,49.59,49.41,49.53,73692.0,45.6832,45.8404,45.674,45.7849,73692.0
2020-04-03 12:00:00,49.53,49.6,49.5,49.53,64837.0,45.7849,45.8496,45.7572,45.7849,64837.0
2020-04-03 12:05:00,49.52,49.54,49.48,49.51,181152.0,45.7757,45.7941,45.7387,45.7664,181152.0
2020-04-03 12:10:00,49.52,49.54,49.2,49.27,66018.0,45.7757,45.7941,45.4798,45.5446,66018.0
2020-04-03 12:15:00,49.27,49.38,49.15,49.16,125510.0,45.5446,45.6462,45.4336,45.4429,125510.0
2020-04-03 12:20:00,49.15,49.25,49.15,49.2,147601.0,45.4336,45.5261,45.4336,45.4798,147601.0
2020-04-03 12:25:00,49.2,49.27,49.17,49.26,75614.0,45.4798,45.5446,45.4521,45.5353,75614.0
2020-04-03 12:30:00,49.24,49.37,49.22,49.32,49360.0,45.5168,45.637,45.4983,45.5908,49360.0
2020-04-03 12:35:00,49.32,49.4,49.25,49.4,38486.0,45.5908,45.6647,45.5261,45.6647,38486.0
2020-04-03 12:40:00,49.39,49.45,49.35,49.43,79860.0,45.6555,45.7109,45.6185,45.6925,79860.0
2020-04-03 12:45:00,49.43,49.43,49.18,49.26,57433.0,45.6925,45.6925,45.4614,45.5353,57433.0
2020-04-03 12:50:00,49.27,49.39,49.22,49.37,53899.0,45.5446,45.6555,45.4983,45.637,53899.0
2020-04-03 12:55:00,49.37,49.47,49.34,49.47,71665.0,45.637,45.7294,45.6093,45.7294,71665.0
2020-04-03 13:00:00,49.48,49.56,49.46,49.51,82232.0,45.7387,45.8126,45.7202,45.7664,82232.0
2020-04-03 13:05:00,49.51,49.56,49.43,49.54,61406.0,45.7664,45.8126,45.6925,45.7941,61406.0
2020-04-03 13:10:00,49.55,49.55,49.37,49.38,54414.0,45.8034,45.8034,45.637,45.6462,54414.0
2020-04-03 13:15:00,49.37,49.47,49.36,49.45,38665.0,45.637,45.7294,45.6278,45.7109,38665.0
2020-04-03 13:20:00,49.45,49.48,49.41,49.41,64858.0,45.7109,45.7387,45.674,45.674,64858.0
2020-04-03 13:25:00,49.41,49.41,49.27,49.27,58248.0,45.674,45.674,45.5446,45.5446,58248.0
2020-04-03 13:30:00,49.27,49.27,49.05,49.09,79771.0,45.5446,45.5446,45.3412,45.3782,79771.0
2020-04-03 13:35:00,49.09,49.12,48.98,49.03,126361.0,45.3782,45.4059,45.2765,45.3227,126361.0
2020-04-03 13:40:00,49.02,49.11,48.95,49.1,78504.0,45.3135,45.3967,45.2488,45.3874,78504.0
2020-04-03 13:45:00,49.1,49.18,49.1,49.13,81308.0,45.3874,45.4614,45.3874,45.4151,81308.0
2020-04-03 13:50:00,49.15,49.17,49.05,49.11,60750.0,45.4336,45.4521,45.3412,45.3967,60750.0
2020-04-03 13:55:00,49.1,49.17,49.07,49.16,124618.0,45.3874,45.4521,45.3597,45.4429,124618.0
2020-04-03 14:00:00,49.16,49.26,49.1,49.15,84023.0,45.4429,45.5353,45.3874,45.4336,84023.0
2020-04-03 14:05:00,49.15,49.27,49.12,49.22,82042.0,45.4336,45.5446,45.4059,45.4983,82042.0
2020-04-03 14:10:00,49.22,49.22,49.02,49.02,138407.0,45.4983,45.4983,45.3135,45.3135,138407.0
2020-04-03 14:15:00,49.04,49.1,49.0,49.05,79862.0,45.3319,45.3874,45.295,45.3412,79862.0
2020-04-03 14:20:00,49.06,49.16,49.05,49.15,86005.0,45.3504,45.4429,45.3412,45.4336,86005.0
2020-04-03 14:25:00,49.14,49.36,49.1,49.35,56559.0,45.4244,45.6278,45.3874,45.6185,56559.0
2020-04-03 14:30:00,49.36,49.39,49.31,49.37,139907.0,45.6278,45.6555,45.5815,45.637,139907.0
2020-04-03 14:35:00,49.38,49.39,49.29,49.34,100689.0,45.6462,45.6555,45.563,45.6093,100689.0
2020-04-03 14:40:00,49.34,49.38,49.33,49.34,160165.0,45.6093,45.6462,45.6,45.6093,160165.0
2020-04-03 14:45:00,49.34,49.42,49.33,49.38,222763.0,45.6093,45.6832,45.6,45.6462,222763.0
2020-04-03 14:50:00,49.38,49.56,49.38,49.42,93378.0,45.6462,45.8126,45.6462,45.6832,93378.0
2020-04-03 14:55:00,49.43,49.47,49.37,49.41,61971.0,45.6925,45.7294,45.637,45.674,61971.0
2020-04-03 15:00:00,49.41,49.55,49.41,49.48,120077.0,45.674,45.8034,45.674,45.7387,120077.0
2020-04-03 15:05:00,49.49,49.5,49.4,49.4,65371.0,45.7479,45.7572,45.6647,45.6647,65371.0
2020-04-03 15:10:00,49.4,49.5,49.36,49.45,120044.0,45.6647,45.7572,45.6278,45.7109,120044.0
2020-04-03 15:15:00,49.44,49.64,49.43,49.54,292904.0,45.7017,45.8866,45.6925,45.7941,292904.0
2020-04-03 15:20:00,49.55,49.57,49.37,49.45,191728.0,45.8034,45.8219,45.637,45.7109,191728.0
2020-04-03 15:25:00,49.45,49.52,49.37,49.4,253276.0,45.7109,45.7757,45.637,45.6647,253276.0
2020-04-03 15:30:00,49.41,49.53,49.33,49.34,197657.0,45.674,45.7849,45.6,45.6093,197657.0
2020-04-03 15:35:00,49.34,49.42,49.33,49.37,519672.0,45.6093,45.6832,45.6,45.637,519672.0
2020-04-03 15:40:00,49.38,49.4,49.19,49.22,348174.0,45.6462,45.6647,45.4706,45.4983,348174.0
2020-04-03 15:45:00,49.22,49.49,49.21,49.42,527364.0,45.4983,45.7479,45.4891,45.6832,527364.0
2020-04-03 15:50:00,49.45,49.76,49.45,49.56,321225.0,45.7109,45.9975,45.7109,45.8126,321225.0
2020-04-03 15:55:00,49.55,49.61,49.32,49.4,635511.0,45.8034,45.8588,45.5908,45.6647,635511.0
2020-04-06 09:30:00,50.4,50.96,50.4,50.71,421192.0,46.5891,47.1068,46.5891,46.8757,421192.0
2020-04-06 09:35:00,50.71,50.8,50.63,50.65,148372.0,46.8757,46.9589,46.8017,46.8202,148372.0
2020-04-06 09:40:00,50.66,50.76,50.61,50.68,128335.0,46.8295,46.9219,46.7832,46.8479,128335.0
2020-04-06 09:45:00,50.69,50.99,50.68,50.95,316378.0,46.8572,47.1345,46.8479,47.0975,316378.0
2020-04-06 09:50:00,50.96,51.2,50.93,51.03,286054.0,47.1068,47.3286,47.079,47.1715,286054.0
2020-04-06 09:55:00,51.03,51.05,50.72,50.72,173229.0,47.1715,47.19,46.8849,46.8849,173229.0
2020-04-06 10:00:00,50.73,50.86,50.55,50.55,145113.0,46.8942,47.0143,46.7278,46.7278,145113.0
2020-04-06 10:05:00,50.55,50.77,50.55,50.76,124897.0,46.7278,46.9311,46.7278,46.9219,124897.0
2020-04-06 10:10:00,50.74,50.91,50.72,50.79,143088.0,46.9034,47.0606,46.8849,46.9496,143088.0
2020-04-06 10:15:00,50.79,50.87,50.74,50.83,209449.0,46.9496,47.0236,46.9034,46.9866,209449.0
2020-04-06 10:20:00,50.83,50.9,50.77,50.8,140563.0,46.9866,47.0513,46.9311,46.9589,140563.0
2020-04-06 10:25:00,50.8,50.81,50.7,50.79,174658.0,46.9589,46.9681,46.8664,46.9496,174658.0
2020-04-06 10:30:00,50.79,50.96,50.63,50.89,192296.0,46.9496,47.1068,46.8017,47.0421,192296.0
2020-04-06 10:35:00,50.89,51.0,50.88,50.99,126306.0,47.0421,47.1437,47.0328,47.1345,126306.0
2020-04-06 10:40:00,50.99,51.0,50.72,50.72,85689.0,47.1345,47.1437,46.8849,46.8849,85689.0
2020-04-06 10:45:00,50.72,50.74,50.62,50.62,114703.0,46.8849,46.9034,46.7925,46.7925,114703.0
2020-04-06 10:50:00,50.63,50.64,50.34,50.5,283488.0,46.8017,46.811,46.5337,46.6816,283488.0
2020-04-06 10:55:00,50.5,50.61,50.49,50.61,113286.0,46.6816,46.7832,46.6723,46.7832,113286.0
2020-04-06 11:00:00,50.62,50.79,50.58,50.74,115103.0,46.7925,46.9496,46.7555,46.9034,115103.0
2020-04-06 11:05:00,50.75,50.86,50.74,50.85,65601.0,46.9126,47.0143,46.9034,47.0051,65601.0
2020-04-06 11:10:00,50.85,50.96,50.82,50.93,95513.0,47.0051,47.1068,46.9774,47.079,95513.0
2020-04-06 11:15:00,50.92,50.96,50.86,50.87,70394.0,47.0698,47.1068,47.0143,47.0236,70394.0
2020-04-06 11:20:00,50.87,50.87,50.78,50.79,63723.0,47.0236,47.0236,46.9404,46.9496,63723.0
2020-04-06 11:25:00,50.79,50.95,50.78,50.91,123383.0,46.9496,47.0975,46.9404,47.0606,123383.0
2020-04-06 11:30:00,50.91,50.96,50.87,50.88,58037.0,47.0606,47.1068,47.0236,47.0328,58037.0
2020-04-06 11:35:00,50.88,50.89,50.72,50.8,66167.0,47.0328,47.0421,46.8849,46.9589,66167.0
2020-04-06 11:40:00,50.79,50.92,50.75,50.84,75104.0,46.9496,47.0698,46.9126,46.9958,75104.0
2020-04-06 11:45:00,50.84,50.99,50.8,50.92,107547.0,46.9958,47.1345,46.9589,47.0698,107547.0
2020-04-06 11:50:00,50.92,50.95,50.8,50.84,43935.0,47.0698,47.0975,46.9589,46.9958,43935.0
2020-04-06 11:55:00,50.83,50.85,50.8,50.82,59243.0,46.9866,47.0051,46.9589,46.9774,59243.0
2020-04-06 12:00:00,50.82,50.86,50.81,50.84,58171.0,46.9774,47.0143,46.9681,46.9958,58171.0
2020-04-06 12:05:00,50.85,50.86,50.78,50.82,53872.0,47.0051,47.0143,46.9404,46.9774,53872.0
2020-04-06 12:10:00,50.83,50.88,50.74,50.88,56648.0,46.9866,47.0328,46.9034,47.0328,56648.0
2020-04-06 12:15:00,50.89,50.9,50.83,50.87,65042.0,47.0421,47.0513,46.9866,47.0236,65042.0
2020-04-06 12:20:00,50.87,50.99,50.87,50.97,53549.0,47.0236,47.1345,47.0236,47.116,53549.0
2020-04-06 12:25:00,50.97,50.98,50.88,50.91,52558.0,47.116,47.1253,47.0328,47.0606,52558.0
2020-04-06 12:30:00,50.9,50.91,50.81,50.9,79977.0,47.0513,47.0606,46.9681,47.0513,79977.0
2020-04-06 12:35:00,50.9,50.92,50.85,50.87,60227.0,47.0513,47.0698,47.0051,47.0236,60227.0
2020-04-06 12:40:00,50.88,50.9,50.73,50.76,70999.0,47.0328,47.0513,46.8942,46.9219,70999.0
2020-04-06 12:45:00,50.76,50.86,50.75,50.79,45723.0,46.9219,47.0143,46.9126,46.9496,45723.0
2020-04-06 12:50:00,50.79,50.84,50.75,50.83,57077.0,46.9496,46.9958,46.9126,46.9866,57077.0
2020-04-06 12:55:00,50.82,50.85,50.81,50.85,56907.0,46.9774,47.0051,46.9681,47.0051,56907.0
2020-04-06 13:00:00,50.84,50.85,50.78,50.79,113715.0,46.9958,47.0051,46.9404,46.9496,113715.0
2020-04-06 13:05:00,50.78,50.79,50.63,50.73,78627.0,46.9404,46.9496,46.8017,46.8942,78627.0
2020-04-06 13:10:00,50.73,50.77,50.71,50.73,49475.0,46.8942,46.9311,46.8757,46.8942,49475.0
2020-04-06 13:15:00,50.73,50.79,50.65,50.74,65071.0,46.8942,46.9496,46.8202,46.9034,65071.0
2020-04-06 13:20:00,50.74,50.84,50.72,50.82,54009.0,46.9034,46.9958,46.8849,46.9774,54009.0
2020-04-06 13:25:00,50.83,50.85,50.8,50.84,54124.0,46.9866,47.0051,46.9589,46.9958,54124.0
2020-04-06 13:30:00,50.83,50.87,50.8,50.82,68091.0,46.9866,47.0236,46.9589,46.9774,68091.0
2020-04-06 13:35:00,50.82,50.93,50.81,50.93,63460.0,46.9774,47.079,46.9681,47.079,63460.0
2020-04-06 13:40:00,50.92,51.12,50.91,51.11,204014.0,47.0698,47.2547,47.0606,47.2454,204014.0
2020-04-06 13:45:00,51.11,51.14,51.06,51.13,60640.0,47.2454,47.2732,47.1992,47.2639,60640.0
2020-04-06 13:50:00,51.12,51.14,51.08,51.1,43503.0,47.2547,47.2732,47.2177,47.2362,43503.0
2020-04-06 13:55:00,51.1,51.14,51.08,51.13,72927.0,47.2362,47.2732,47.2177,47.2639,72927.0
2020-04-06 14:00:00,51.12,51.13,51.06,51.07,52363.0,47.2547,47.2639,47.1992,47.2085,52363.0
2020-04-06 14:05:00,51.07,51.1,51.05,51.07,56677.0,47.2085,47.2362,47.19,47.2085,56677.0
2020-04-06 14:10:00,51.07,51.07,50.94,50.95,86554.0,47.2085,47.2085,47.0883,47.0975,86554.0
2020-04-06 14:15:00,50.94,50.94,50.87,50.89,82084.0,47.0883,47.0883,47.0236,47.0421,82084.0
2020-04-06 14:20:00,50.89,50.9,50.8,50.86,103554.0,47.0421,47.0513,46.9589,47.0143,103554.0
2020-04-06 14:25:00,50.86,50.88,50.8,50.81,83085.0,47.0143,47.0328,46.9589,46.9681,83085.0
2020-04-06 14:30:00,50.82,50.85,50.77,50.82,110991.0,46.9774,47.0051,46.9311,46.9774,110991.0
2020-04-06 14:35:00,50.82,50.87,50.81,50.85,97108.0,46.9774,47.0236,46.9681,47.0051,97108.0
2020-04-06 14:40:00,50.85,50.95,50.82,50.93,117106.0,47.0051,47.0975,46.9774,47.079,117106.0
2020-04-06 14:45:00,50.93,51.0,50.9,50.95,120937.0,47.079,47.1437,47.0513,47.0975,120937.0
2020-04-06 14:50:00,50.96,50.97,50.91,50.92,75558.0,47.1068,47.116,47.0606,47.0698,75558.0
2020-04-06 14:55:00,50.92,51.02,50.92,50.98,99179.0,47.0698,47.1622,47.0698,47.1253,99179.0
2020-04-06 15:00:00,50.98,51.13,50.94,51.11,126002.0,47.1253,47.2639,47.0883,47.2454,126002.0
2020-04-06 15:05:00,51.12,51.18,51.07,51.09,177552.0,47.2547,47.3101,47.2085,47.2269,177552.0
2020-04-06 15:10:00,51.1,51.14,50.94,50.96,97887.0,47.2362,47.2732,47.0883,47.1068,97887.0
2020-04-06 15:15:00,50.97,51.01,50.78,50.84,92768.0,47.116,47.153,46.9404,46.9958,92768.0
2020-04-06 15:20:00,50.83,50.88,50.82,50.85,146782.0,46.9866,47.0328,46.9774,47.0051,146782.0
2020-04-06 15:25:00,50.84,51.02,50.84,51.0,130449.0,46.9958,47.1622,46.9958,47.1437,130449.0
2020-04-06 15:30:00,51.0,51.16,50.98,51.13,152691.0,47.1437,47.2916,47.1253,47.2639,152691.0
2020-04-06 15:35:00,51.13,51.23,51.13,51.19,152944.0,47.2639,47.3564,47.2639,47.3194,152944.0
2020-04-06 15:40:00,51.2,51.32,51.19,51.32,222350.0,47.3286,47.4395,47.3194,47.4395,222350.0
2020-04-06 15:45:00,51.32,51.34,51.13,51.25,259600.0,47.4395,47.458,47.2639,47.3748,259600.0
2020-04-06 15:50:00,51.26,51.88,51.26,51.69,524188.0,47.3841,47.9572,47.3841,47.7816,524188.0
2020-04-06 15:55:00,51.69,51.85,51.39,51.45,979032.0,47.7816,47.9295,47.5043,47.5597,979032.0
2020-04-07 09:30:00,52.15,52.33,51.98,52.24,694660.0,48.2068,48.3732,48.0496,48.29,694660.0
2020-04-07 09:35:00,52.25,52.25,51.62,51.63,327944.0,48.2992,48.2992,47.7169,47.7261,327944.0
2020-04-07 09:40:00,51.63,51.84,51.55,51.75,179244.0,47.7261,47.9202,47.6522,47.837,179244.0
2020-04-07 09:45:00,51.76,51.88,51.68,51.75,188499.0,47.8463,47.9572,47.7723,47.837,188499.0
2020-04-07 09:50:00,51.75,51.89,51.54,51.77,227273.0,47.837,47.9665,47.6429,47.8555,227273.0
2020-04-07 09:55:00,51.78,51.79,51.55,51.59,237256.0,47.8648,47.874,47.6522,47.6891,237256.0
2020-04-07 10:00:00,51.59,51.59,51.36,51.45,129625.0,47.6891,47.6891,47.4765,47.5597,129625.0
2020-04-07 10:05:00,51.46,51.49,51.31,51.36,186235.0,47.569,47.5967,47.4303,47.4765,186235.0
2020-04-07 10:10:00,51.37,51.42,51.23,51.29,320024.0,47.4858,47.532,47.3564,47.4118,320024.0
2020-04-07 10:15:00,51.3,51.69,51.2,51.64,157896.0,47.4211,47.7816,47.3286,47.7354,157896.0
2020-04-07 10:20:00,51.64,51.72,51.38,51.49,121155.0,47.7354,47.8093,47.495,47.5967,121155.0
2020-04-07 10:25:00,51.49,51.58,51.41,51.42,112664.0,47.5967,47.6799,47.5227,47.532,112664.0
2020-04-07 10:30:00,51.41,51.66,51.37,51.59,153548.0,47.5227,47.7538,47.4858,47.6891,153548.0
2020-04-07 10:35:00,51.59,51.65,51.49,51.57,141204.0,47.6891,47.7446,47.5967,47.6706,141204.0
2020-04-07 10:40:00,51.57,51.73,51.5,51.57,167487.0,47.6706,47.8185,47.6059,47.6706,167487.0
2020-04-07 10:45:00,51.58,51.73,51.57,51.7,146252.0,47.6799,47.8185,47.6706,47.7908,146252.0
2020-04-07 10:50:00,51.7,51.73,51.54,51.63,149420.0,47.7908,47.8185,47.6429,47.7261,149420.0
2020-04-07 10:55:00,51.64,51.77,51.6,51.6,119242.0,47.7354,47.8555,47.6984,47.6984,119242.0
2020-04-07 11:00:00,51.61,51.63,51.43,51.57,116109.0,47.7076,47.7261,47.5412,47.6706,116109.0
2020-04-07 11:05:00,51.57,51.61,51.47,51.55,121748.0,47.6706,47.7076,47.5782,47.6522,121748.0
2020-04-07 11:10:00,51.57,51.73,51.51,51.7,95568.0,47.6706,47.8185,47.6152,47.7908,95568.0
2020-04-07 11:15:00,51.73,51.81,51.71,51.75,58851.0,47.8185,47.8925,47.8001,47.837,58851.0
2020-04-07 11:20:00,51.74,51.77,51.65,51.69,76140.0,47.8278,47.8555,47.7446,47.7816,76140.0
2020-04-07 11:25:00,51.69,51.8,51.61,51.79,160448.0,47.7816,47.8833,47.7076,47.874,160448.0
2020-04-07 11:30:00,51.78,51.9,51.58,51.69,195395.0,47.8648,47.9757,47.6799,47.7816,195395.0
2020-04-07 11:35:00,51.69,51.81,51.67,51.79,106973.0,47.7816,47.8925,47.7631,47.874,106973.0
2020-04-07 11:40:00,51.79,51.82,51.7,51.75,76750.0,47.874,47.9017,47.7908,47.837,76750.0
2020-04-07 11:45:00,51.77,51.84,51.68,51.68,63546.0,47.8555,47.9202,47.7723,47.7723,63546.0
2020-04-07 11:50:00,51.69,51.73,51.65,51.68,63512.0,47.7816,47.8185,47.7446,47.7723,63512.0
2020-04-07 11:55:00,51.68,51.77,51.64,51.69,155578.0,47.7723,47.8555,47.7354,47.7816,155578.0
2020-04-07 12:00:00,51.7,51.78,51.67,51.74,103561.0,47.7908,47.8648,47.7631,47.8278,103561.0
2020-04-07 12:05:00,51.74,51.86,51.73,51.82,114170.0,47.8278,47.9387,47.8185,47.9017,114170.0
2020-04-07 12:10:00,51.83,51.83,51.72,51.8,74114.0,47.911,47.911,47.8093,47.8833,74114.0
2020-04-07 12:15:00,51.8,51.88,51.8,51.83,107776.0,47.8833,47.9572,47.8833,47.911,107776.0
2020-04-07 12:20:00,51.84,51.95,51.76,51.78,116708.0,47.9202,48.0219,47.8463,47.8648,116708.0
2020-04-07 12:25:00,51.78,51.91,51.77,51.88,83803.0,47.8648,47.9849,47.8555,47.9572,83803.0
2020-04-07 12:30:00,51.88,51.91,51.76,51.8,51260.0,47.9572,47.9849,47.8463,47.8833,51260.0
2020-04-07 12:35:00,51.8,51.92,51.77,51.87,49540.0,47.8833,47.9942,47.8555,47.948,49540.0
2020-04-07 12:40:00,51.88,51.94,51.82,51.91,64799.0,47.9572,48.0127,47.9017,47.9849,64799.0
2020-04-07 12:45:00,51.91,51.99,51.88,51.97,55819.0,47.9849,48.0589,47.9572,48.0404,55819.0
2020-04-07 12:50:00,51.97,51.98,51.91,51.95,38410.0,48.0404,48.0496,47.9849,48.0219,38410.0
2020-04-07 12:55:00,51.94,51.99,51.9,51.91,68530.0,48.0127,48.0589,47.9757,47.9849,68530.0
2020-04-07 13:00:00,51.92,51.99,51.9,51.97,54505.0,47.9942,48.0589,47.9757,48.0404,54505.0
2020-04-07 13:05:00,51.98,52.06,51.92,51.93,113611.0,48.0496,48.1236,47.9942,48.0034,113611.0
2020-04-07 13:10:00,51.93,51.95,51.83,51.93,75326.0,48.0034,48.0219,47.911,48.0034,75326.0
2020-04-07 13:15:00,51.93,51.93,51.74,51.79,94552.0,48.0034,48.0034,47.8278,47.874,94552.0
2020-04-07 13:20:00,51.78,51.89,51.73,51.89,55455.0,47.8648,47.9665,47.8185,47.9665,55455.0
2020-04-07 13:25:00,51.88,51.89,51.77,51.88,52187.0,47.9572,47.9665,47.8555,47.9572,52187.0
2020-04-07 13:30:00,51.89,51.89,51.78,51.81,76069.0,47.9665,47.9665,47.8648,47.8925,76069.0
2020-04-07 13:35:00,51.81,51.85,51.73,51.75,81305.0,47.8925,47.9295,47.8185,47.837,81305.0
2020-04-07 13:40:00,51.76,51.88,51.69,51.77,90805.0,47.8463,47.9572,47.7816,47.8555,90805.0
2020-04-07 13:45:00,51.77,51.91,51.74,51.82,36787.0,47.8555,47.9849,47.8278,47.9017,36787.0
2020-04-07 13:50:00,51.82,51.82,51.68,51.78,44334.0,47.9017,47.9017,47.7723,47.8648,44334.0
2020-04-07 13:55:00,51.78,51.78,51.71,51.77,52060.0,47.8648,47.8648,47.8001,47.8555,52060.0
2020-04-07 14:00:00,51.78,51.78,51.65,51.68,45476.0,47.8648,47.8648,47.7446,47.7723,45476.0
2020-04-07 14:05:00,51.67,51.67,51.49,51.5,276382.0,47.7631,47.7631,47.5967,47.6059,276382.0
2020-04-07 14:10:00,51.49,51.6,51.39,51.42,111453.0,47.5967,47.6984,47.5043,47.532,111453.0
2020-04-07 14:15:00,51.41,51.5,51.33,51.34,111932.0,47.5227,47.6059,47.4488,47.458,111932.0
2020-04-07 14:20:00,51.34,51.67,51.34,51.61,77643.0,47.458,47.7631,47.458,47.7076,77643.0
2020-04-07 14:25:00,51.62,51.83,51.59,51.59,113459.0,47.7169,47.911,47.6891,47.6891,113459.0
2020-04-07 14:30:00,51.58,51.68,51.52,51.56,61549.0,47.6799,47.7723,47.6244,47.6614,61549.0
2020-04-07 14:35:00,51.56,51.57,51.42,51.44,63950.0,47.6614,47.6706,47.532,47.5505,63950.0
2020-04-07 14:40:00,51.44,51.47,51.25,51.3,79004.0,47.5505,47.5782,47.3748,47.4211,79004.0
2020-04-07 14:45:00,51.3,51.42,51.26,51.28,68976.0,47.4211,47.532,47.3841,47.4026,68976.0
2020-04-07 14:50:00,51.28,51.32,51.18,51.21,140638.0,47.4026,47.4395,47.3101,47.3379,140638.0
2020-04-07 14:55:00,51.2,51.3,51.13,51.22,101781.0,47.3286,47.4211,47.2639,47.3471,101781.0
2020-04-07 15:00:00,51.23,51.48,51.18,51.46,79609.0,47.3564,47.5875,47.3101,47.569,79609.0
2020-04-07 15:05:00,51.46,51.56,51.32,51.51,79787.0,47.569,47.6614,47.4395,47.6152,79787.0
2020-04-07 15:10:00,51.52,51.68,51.5,51.62,75992.0,47.6244,47.7723,47.6059,47.7169,75992.0
2020-04-07 15:15:00,51.63,51.69,51.34,51.34,97726.0,47.7261,47.7816,47.458,47.458,97726.0
2020-04-07 15:20:00,51.34,51.36,51.12,51.14,90376.0,47.458,47.4765,47.2547,47.2732,90376.0
2020-04-07 15:25:00,51.15,51.4,51.15,51.18,76233.0,47.2824,47.5135,47.2824,47.3101,76233.0
2020-04-07 15:30:00,51.2,51.27,50.93,51.21,241298.0,47.3286,47.3933,47.079,47.3379,241298.0
2020-04-07 15:35:00,51.22,51.4,51.17,51.4,217918.0,47.3471,47.5135,47.3009,47.5135,217918.0
2020-04-07 15:40:00,51.4,51.57,51.34,51.48,188647.0,47.5135,47.6706,47.458,47.5875,188647.0
2020-04-07 15:45:00,51.5,51.69,51.46,51.69,309795.0,47.6059,47.7816,47.569,47.7816,309795.0
2020-04-07 15:50:00,51.69,51.69,50.97,51.18,410116.0,47.7816,47.7816,47.116,47.3101,410116.0
2020-04-07 15:55:00,51.16,51.25,50.71,50.72,552707.0,47.2916,47.3748,46.8757,46.8849,552707.0
2020-04-08 09:30:00,50.98,51.26,50.88,51.2,233429.0,47.3422,47.6022,47.2494,47.5465,233429.0
2020-04-08 09:35:00,51.2,51.24,51.07,51.22,123105.0,47.5465,47.5837,47.4258,47.5651,123105.0
2020-04-08 09:40:00,51.23,51.44,51.22,51.26,91932.0,47.5744,47.7694,47.5651,47.6022,91932.0
2020-04-08 09:45:00,51.27,51.5,51.2,51.35,169647.0,47.6115,47.8251,47.5465,47.6858,169647.0
2020-04-08 09:50:00,51.34,51.42,51.21,51.35,97026.0,47.6765,47.7508,47.5558,47.6858,97026.0
2020-04-08 09:55:00,51.36,51.39,51.19,51.27,165237.0,47.6951,47.723,47.5372,47.6115,165237.0
2020-04-08 10:00:00,51.28,51.44,51.26,51.31,98455.0,47.6208,47.7694,47.6022,47.6487,98455.0
2020-04-08 10:05:00,51.3,51.37,51.21,51.26,77928.0,47.6394,47.7044,47.5558,47.6022,77928.0
2020-04-08 10:10:00,51.27,51.49,51.27,51.46,58115.0,47.6115,47.8158,47.6115,47.788,58115.0
2020-04-08 10:15:00,51.46,51.65,51.45,51.64,88101.0,47.788,47.9644,47.7787,47.9551,88101.0
2020-04-08 10:20:00,51.64,51.7,51.56,51.58,131473.0,47.9551,48.0108,47.8808,47.8994,131473.0
2020-04-08 10:25:00,51.58,51.86,51.57,51.85,136014.0,47.8994,48.1594,47.8901,48.1501,136014.0
2020-04-08 10:30:00,51.85,52.08,51.79,52.08,200624.0,48.1501,48.3637,48.0944,48.3637,200624.0
2020-04-08 10:35:00,52.08,52.2,51.75,51.79,218796.0,48.3637,48.4752,48.0573,48.0944,218796.0
2020-04-08 10:40:00,51.78,51.82,51.62,51.66,106863.0,48.0851,48.1223,47.9365,47.9737,106863.0
2020-04-08 10:45:00,51.67,51.75,51.58,51.75,122054.0,47.983,48.0573,47.8994,48.0573,122054.0
2020-04-08 10:50:00,51.76,51.76,51.62,51.62,82952.0,48.0666,48.0666,47.9365,47.9365,82952.0
2020-04-08 10:55:00,51.62,51.77,51.58,51.75,70968.0,47.9365,48.0758,47.8994,48.0573,70968.0
2020-04-08 11:00:00,51.74,52.03,51.74,51.98,177889.0,48.048,48.3173,48.048,48.2709,177889.0
2020-04-08 11:05:00,51.99,52.05,51.96,51.98,110785.0,48.2801,48.3359,48.2523,48.2709,110785.0
2020-04-08 11:10:00,51.99,52.14,51.98,52.07,144390.0,48.2801,48.4194,48.2709,48.3544,144390.0
2020-04-08 11:15:00,52.07,52.15,52.01,52.15,145833.0,48.3544,48.4287,48.2987,48.4287,145833.0
2020-04-08 11:20:00,52.15,52.27,52.1,52.11,126347.0,48.4287,48.5402,48.3823,48.3916,126347.0
2020-04-08 11:25:00,52.12,52.3,52.11,52.29,102093.0,48.4009,48.568,48.3916,48.5587,102093.0
2020-04-08 11:30:00,52.29,52.36,52.26,52.35,114242.0,48.5587,48.6237,48.5309,48.6145,114242.0
2020-04-08 11:35:00,52.35,52.38,52.14,52.22,145665.0,48.6145,48.6423,48.4194,48.4937,145665.0
2020-04-08 11:40:00,52.2,52.23,52.16,52.18,98035.0,48.4752,48.503,48.438,48.4566,98035.0
2020-04-08 11:45:00,52.17,52.22,52.13,52.15,175657.0,48.4473,48.4937,48.4102,48.4287,175657.0
2020-04-08 11:50:00,52.14,52.17,52.1,52.14,209095.0,48.4194,48.4473,48.3823,48.4194,209095.0
2020-04-08 11:55:00,52.14,52.23,52.07,52.07,61873.0,48.4194,48.503,48.3544,48.3544,61873.0
2020-04-08 12:00:00,52.07,52.18,52.05,52.16,151814.0,48.3544,48.4566,48.3359,48.438,151814.0
2020-04-08 12:05:00,52.15,52.15,52.09,52.09,157175.0,48.4287,48.4287,48.373,48.373,157175.0
2020-04-08 12:10:00,52.09,52.1,52.0,52.05,119995.0,48.373,48.3823,48.2894,48.3359,119995.0
2020-04-08 12:15:00,52.06,52.3,52.06,52.29,99511.0,48.3452,48.568,48.3452,48.5587,99511.0
2020-04-08 12:20:00,52.28,52.31,52.26,52.3,99741.0,48.5495,48.5773,48.5309,48.568,99741.0
2020-04-08 12:25:00,52.29,52.31,52.26,52.27,160907.0,48.5587,48.5773,48.5309,48.5402,160907.0
2020-04-08 12:30:00,52.28,52.4,52.28,52.35,151133.0,48.5495,48.6609,48.5495,48.6145,151133.0
2020-04-08 12:35:00,52.36,52.49,52.29,52.47,109097.0,48.6237,48.7445,48.5587,48.7259,109097.0
2020-04-08 12:40:00,52.48,52.57,52.42,52.46,128356.0,48.7352,48.8188,48.6795,48.7166,128356.0
2020-04-08 12:45:00,52.47,52.5,52.42,52.43,59060.0,48.7259,48.7538,48.6795,48.6887,59060.0
2020-04-08 12:50:00,52.42,52.44,52.27,52.3,55193.0,48.6795,48.698,48.5402,48.568,55193.0
2020-04-08 12:55:00,52.3,52.32,52.19,52.22,70033.0,48.568,48.5866,48.4659,48.4937,70033.0
2020-04-08 13:00:00,52.22,52.33,52.11,52.26,74851.0,48.4937,48.5959,48.3916,48.5309,74851.0
2020-04-08 13:05:00,52.25,52.32,52.16,52.16,71701.0,48.5216,48.5866,48.438,48.438,71701.0
2020-04-08 13:10:00,52.17,52.19,52.06,52.18,104541.0,48.4473,48.4659,48.3452,48.4566,104541.0
2020-04-08 13:15:00,52.18,52.26,52.16,52.24,106608.0,48.4566,48.5309,48.438,48.5123,106608.0
2020-04-08 13:20:00,52.23,52.29,52.21,52.26,78057.0,48.503,48.5587,48.4844,48.5309,78057.0
2020-04-08 13:25:00,52.27,52.28,52.19,52.2,58144.0,48.5402,48.5495,48.4659,48.4752,58144.0
2020-04-08 13:30:00,52.2,52.23,52.14,52.2,97185.0,48.4752,48.503,48.4194,48.4752,97185.0
2020-04-08 13:35:00,52.2,52.2,52.13,52.16,123322.0,48.4752,48.4752,48.4102,48.438,123322.0
2020-04-08 13:40:00,52.16,52.22,52.1,52.11,59611.0,48.438,48.4937,48.3823,48.3916,59611.0
2020-04-08 13:45:00,52.1,52.21,52.09,52.13,42610.0,48.3823,48.4844,48.373,48.4102,42610.0
2020-04-08 13:50:00,52.14,52.2,52.12,52.14,44872.0,48.4194,48.4752,48.4009,48.4194,44872.0
2020-04-08 13:55:00,52.13,52.2,52.09,52.18,167809.0,48.4102,48.4752,48.373,48.4566,167809.0
2020-04-08 14:00:00,52.19,52.38,52.16,52.37,137611.0,48.4659,48.6423,48.438,48.633,137611.0
2020-04-08 14:05:00,52.38,52.38,52.21,52.36,87011.0,48.6423,48.6423,48.4844,48.6237,87011.0
2020-04-08 14:10:00,52.36,52.39,52.28,52.28,238378.0,48.6237,48.6516,48.5495,48.5495,238378.0
2020-04-08 14:15:00,52.29,52.4,52.28,52.4,171156.0,48.5587,48.6609,48.5495,48.6609,171156.0
2020-04-08 14:20:00,52.4,52.53,52.36,52.53,128796.0,48.6609,48.7816,48.6237,48.7816,128796.0
2020-04-08 14:25:00,52.53,52.55,52.49,52.5,75953.0,48.7816,48.8002,48.7445,48.7538,75953.0
2020-04-08 14:30:00,52.5,52.57,52.49,52.49,136373.0,48.7538,48.8188,48.7445,48.7445,136373.0
2020-04-08 14:35:00,52.49,52.57,52.47,52.54,177533.0,48.7445,48.8188,48.7259,48.7909,177533.0
2020-04-08 14:40:00,52.54,52.68,52.53,52.54,180063.0,48.7909,48.9209,48.7816,48.7909,180063.0
2020-04-08 14:45:00,52.54,52.59,52.45,52.46,163622.0,48.7909,48.8373,48.7073,48.7166,163622.0
2020-04-08 14:50:00,52.46,52.51,52.45,52.49,119274.0,48.7166,48.763,48.7073,48.7445,119274.0
2020-04-08 14:55:00,52.49,52.56,52.45,52.55,126813.0,48.7445,48.8095,48.7073,48.8002,126813.0
2020-04-08 15:00:00,52.55,52.6,52.47,52.54,132190.0,48.8002,48.8466,48.7259,48.7909,132190.0
2020-04-08 15:05:00,52.55,52.55,52.43,52.47,80420.0,48.8002,48.8002,48.6887,48.7259,80420.0
2020-04-08 15:10:00,52.47,52.47,52.41,52.42,315762.0,48.7259,48.7259,48.6702,48.6795,315762.0
2020-04-08 15:15:00,52.41,52.46,52.3,52.44,167186.0,48.6702,48.7166,48.568,48.698,167186.0
2020-04-08 15:20:00,52.44,52.48,52.37,52.39,160932.0,48.698,48.7352,48.633,48.6516,160932.0
2020-04-08 15:25:00,52.39,52.45,52.33,52.34,139738.0,48.6516,48.7073,48.5959,48.6052,139738.0
2020-04-08 15:30:00,52.34,52.57,52.28,52.33,434356.0,48.6052,48.8188,48.5495,48.5959,434356.0
2020-04-08 15:35:00,52.33,52.37,52.05,52.2,291491.0,48.5959,48.633,48.3359,48.4752,291491.0
2020-04-08 15:40:00,52.2,52.23,51.97,52.17,524940.0,48.4752,48.503,48.2616,48.4473,524940.0
2020-04-08 15:45:00,52.17,52.33,52.14,52.27,324738.0,48.4473,48.5959,48.4194,48.5402,324738.0
2020-04-08 15:50:00,52.28,52.6,52.26,52.27,386623.0,48.5495,48.8466,48.5309,48.5402,386623.0
2020-04-08 15:55:00,52.26,52.28,51.86,52.09,1004771.0,48.5309,48.5495,48.1594,48.373,1004771.0
2020-04-09 09:30:00,52.24,52.44,52.03,52.19,439306.0,48.5123,48.698,48.3173,48.4659,439306.0
2020-04-09 09:35:00,52.19,52.37,52.17,52.32,210292.0,48.4659,48.633,48.4473,48.5866,210292.0
2020-04-09 09:40:00,52.33,52.86,52.27,52.8,135563.0,48.5959,49.0881,48.5402,49.0323,135563.0
2020-04-09 09:45:00,52.79,52.86,52.55,52.65,132251.0,49.0231,49.0881,48.8002,48.8931,132251.0
2020-04-09 09:50:00,52.65,52.74,52.52,52.73,100607.0,48.8931,48.9766,48.7723,48.9673,100607.0
2020-04-09 09:55:00,52.73,52.84,52.7,52.76,118085.0,48.9673,49.0695,48.9395,48.9952,118085.0
2020-04-09 10:00:00,52.75,52.76,52.56,52.57,140408.0,48.9859,48.9952,48.8095,48.8188,140408.0
2020-04-09 10:05:00,52.56,52.63,52.54,52.57,232271.0,48.8095,48.8745,48.7909,48.8188,232271.0
2020-04-09 10:10:00,52.58,52.83,52.57,52.64,107954.0,48.828,49.0602,48.8188,48.8838,107954.0
2020-04-09 10:15:00,52.65,52.7,52.59,52.65,68946.0,48.8931,48.9395,48.8373,48.8931,68946.0
2020-04-09 10:20:00,52.65,52.72,52.49,52.68,197817.0,48.8931,48.9581,48.7445,48.9209,197817.0
2020-04-09 10:25:00,52.68,52.96,52.62,52.85,175802.0,48.9209,49.1809,48.8652,49.0788,175802.0
2020-04-09 10:30:00,52.86,53.03,52.7,52.99,266165.0,49.0881,49.2459,48.9395,49.2088,266165.0
2020-04-09 10:35:00,52.97,53.26,52.96,53.24,287163.0,49.1902,49.4595,49.1809,49.4409,287163.0
2020-04-09 10:40:00,53.23,53.24,52.99,53.17,178103.0,49.4317,49.4409,49.2088,49.3759,178103.0
2020-04-09 10:45:00,53.16,53.38,53.16,53.28,212839.0,49.3667,49.571,49.3667,49.4781,212839.0
2020-04-09 10:50:00,53.27,53.35,53.14,53.28,107108.0,49.4688,49.5431,49.3481,49.4781,107108.0
2020-04-09 10:55:00,53.28,53.4,53.23,53.34,132880.0,49.4781,49.5895,49.4317,49.5338,132880.0
2020-04-09 11:00:00,53.35,53.36,53.16,53.16,137449.0,49.5431,49.5524,49.3667,49.3667,137449.0
2020-04-09 11:05:00,53.18,53.28,53.11,53.22,149021.0,49.3852,49.4781,49.3202,49.4224,149021.0
2020-04-09 11:10:00,53.23,53.28,52.99,53.11,113030.0,49.4317,49.4781,49.2088,49.3202,113030.0
2020-04-09 11:15:00,53.12,53.18,52.99,53.15,83037.0,49.3295,49.3852,49.2088,49.3574,83037.0
2020-04-09 11:20:00,53.17,53.22,53.09,53.11,123013.0,49.3759,49.4224,49.3017,49.3202,123013.0
2020-04-09 11:25:00,53.12,53.37,53.1,53.34,89029.0,49.3295,49.5617,49.3109,49.5338,89029.0
2020-04-09 11:30:00,53.34,53.43,53.25,53.32,77443.0,49.5338,49.6174,49.4502,49.5152,77443.0
2020-04-09 11:35:00,53.3,53.42,53.26,53.41,71556.0,49.4967,49.6081,49.4595,49.5988,71556.0
2020-04-09 11:40:00,53.41,53.51,53.4,53.42,221959.0,49.5988,49.6917,49.5895,49.6081,221959.0
2020-04-09 11:45:00,53.41,53.5,53.38,53.45,86661.0,49.5988,49.6824,49.571,49.636,86661.0
2020-04-09 11:50:00,53.45,53.45,53.29,53.32,102047.0,49.636,49.636,49.4874,49.5152,102047.0
2020-04-09 11:55:00,53.3,53.47,53.3,53.4,142580.0,49.4967,49.6545,49.4967,49.5895,142580.0
2020-04-09 12:00:00,53.39,53.5,53.35,53.47,206445.0,49.5802,49.6824,49.5431,49.6545,206445.0
2020-04-09 12:05:00,53.46,53.47,53.25,53.39,50341.0,49.6453,49.6545,49.4502,49.5802,50341.0
2020-04-09 12:10:00,53.39,53.39,53.29,53.32,40593.0,49.5802,49.5802,49.4874,49.5152,40593.0
2020-04-09 12:15:00,53.32,53.43,53.3,53.42,43933.0,49.5152,49.6174,49.4967,49.6081,43933.0
2020-04-09 12:20:00,53.42,53.43,53.31,53.37,59438.0,49.6081,49.6174,49.506,49.5617,59438.0
2020-04-09 12:25:00,53.37,53.37,53.22,53.25,92935.0,49.5617,49.5617,49.4224,49.4502,92935.0
2020-04-09 12:30:00,53.25,53.36,53.23,53.24,81242.0,49.4502,49.5524,49.4317,49.4409,81242.0
2020-04-09 12:35:00,53.24,53.38,53.2,53.38,111500.0,49.4409,49.571,49.4038,49.571,111500.0
2020-04-09 12:40:00,53.39,53.48,53.35,53.43,79444.0,49.5802,49.6638,49.5431,49.6174,79444.0
2020-04-09 12:45:00,53.42,53.52,53.38,53.48,110385.0,49.6081,49.701,49.571,49.6638,110385.0
2020-04-09 12:50:00,53.48,53.52,53.35,53.47,82763.0,49.6638,49.701,49.5431,49.6545,82763.0
2020-04-09 12:55:00,53.46,53.57,53.41,53.47,126180.0,49.6453,49.7474,49.5988,49.6545,126180.0
2020-04-09 13:00:00,53.48,53.52,53.43,53.43,160852.0,49.6638,49.701,49.6174,49.6174,160852.0
2020-04-09 13:05:00,53.44,53.47,53.35,53.42,60311.0,49.6267,49.6545,49.5431,49.6081,60311.0
2020-04-09 13:10:00,53.43,53.48,53.33,53.47,63674.0,49.6174,49.6638,49.5245,49.6545,63674.0
2020-04-09 13:15:00,53.47,53.5,53.4,53.49,108582.0,49.6545,49.6824,49.5895,49.6731,108582.0
2020-04-09 13:20:00,53.48,53.62,53.46,53.59,209895.0,49.6638,49.7938,49.6453,49.766,209895.0
2020-04-09 13:25:00,53.58,53.59,53.43,53.52,106186.0,49.7567,49.766,49.6174,49.701,106186.0
2020-04-09 13:30:00,53.52,53.59,53.46,53.51,101223.0,49.701,49.766,49.6453,49.6917,101223.0
2020-04-09 13:35:00,53.51,53.54,53.38,53.46,231698.0,49.6917,49.7195,49.571,49.6453,231698.0
2020-04-09 13:40:00,53.46,53.54,53.46,53.49,70192.0,49.6453,49.7195,49.6453,49.6731,70192.0
2020-04-09 13:45:00,53.49,53.49,53.34,53.46,113293.0,49.6731,49.6731,49.5338,49.6453,113293.0
2020-04-09 13:50:00,53.44,53.46,53.35,53.39,71687.0,49.6267,49.6453,49.5431,49.5802,71687.0
2020-04-09 13:55:00,53.39,53.52,53.38,53.46,116030.0,49.5802,49.701,49.571,49.6453,116030.0
2020-04-09 14:00:00,53.46,53.48,53.32,53.35,110833.0,49.6453,49.6638,49.5152,49.5431,110833.0
2020-04-09 14:05:00,53.34,53.43,53.34,53.38,140093.0,49.5338,49.6174,49.5338,49.571,140093.0
2020-04-09 14:10:00,53.37,53.51,53.37,53.43,77982.0,49.5617,49.6917,49.5617,49.6174,77982.0
2020-04-09 14:15:00,53.42,53.51,53.37,53.41,94031.0,49.6081,49.6917,49.5617,49.5988,94031.0
2020-04-09 14:20:00,53.43,53.53,53.34,53.51,120903.0,49.6174,49.7103,49.5338,49.6917,120903.0
2020-04-09 14:25:00,53.51,53.57,53.44,53.52,128593.0,49.6917,49.7474,49.6267,49.701,128593.0
2020-04-09 14:30:00,53.51,53.6,53.37,53.39,140624.0,49.6917,49.7753,49.5617,49.5802,140624.0
2020-04-09 14:35:00,53.38,53.47,53.36,53.42,110079.0,49.571,49.6545,49.5524,49.6081,110079.0
2020-04-09 14:40:00,53.43,53.47,53.32,53.39,122166.0,49.6174,49.6545,49.5152,49.5802,122166.0
2020-04-09 14:45:00,53.4,53.52,53.34,53.37,174816.0,49.5895,49.701,49.5338,49.5617,174816.0
2020-04-09 14:50:00,53.37,53.38,53.13,53.19,180509.0,49.5617,49.571,49.3388,49.3945,180509.0
2020-04-09 14:55:00,53.18,53.33,53.18,53.28,167864.0,49.3852,49.5245,49.3852,49.4781,167864.0
2020-04-09 15:00:00,53.28,53.33,53.19,53.22,150356.0,49.4781,49.5245,49.3945,49.4224,150356.0
2020-04-09 15:05:00,53.23,53.4,53.19,53.34,155318.0,49.4317,49.5895,49.3945,49.5338,155318.0
2020-04-09 15:10:00,53.34,53.48,53.3,53.45,170771.0,49.5338,49.6638,49.4967,49.636,170771.0
2020-04-09 15:15:00,53.45,53.48,53.36,53.38,162904.0,49.636,49.6638,49.5524,49.571,162904.0
2020-04-09 15:20:00,53.38,53.42,53.26,53.34,111852.0,49.571,49.6081,49.4595,49.5338,111852.0
2020-04-09 15:25:00,53.34,53.51,53.34,53.5,300522.0,49.5338,49.6917,49.5338,49.6824,300522.0
2020-04-09 15:30:00,53.5,53.56,53.47,53.53,264403.0,49.6824,49.7381,49.6545,49.7103,264403.0
2020-04-09 15:35:00,53.53,53.59,53.49,53.58,287973.0,49.7103,49.766,49.6731,49.7567,287973.0
2020-04-09 15:40:00,53.58,53.59,53.46,53.51,215626.0,49.7567,49.766,49.6453,49.6917,215626.0
2020-04-09 15:45:00,53.51,53.55,53.16,53.16,257945.0,49.6917,49.7288,49.3667,49.3667,257945.0
2020-04-09 15:50:00,53.18,53.3,53.09,53.25,510203.0,49.3852,49.4967,49.3017,49.4502,510203.0
2020-04-09 15:55:00,53.24,53.33,53.13,53.16,554129.0,49.4409,49.5245,49.3388,49.3667,554129.0
2020-04-13 09:30:00,52.7,52.92,52.6,52.8,305026.0,48.9395,49.1438,48.8466,49.0323,305026.0
2020-04-13 09:35:00,52.81,53.0,52.8,52.92,156198.0,49.0416,49.2181,49.0323,49.1438,156198.0
2020-04-13 09:40:00,52.93,52.96,52.79,52.81,133403.0,49.1531,49.1809,49.0231,49.0416,133403.0
2020-04-13 09:45:00,52.8,52.87,52.73,52.73,108100.0,49.0323,49.0974,48.9673,48.9673,108100.0
2020-04-13 09:50:00,52.72,52.9,52.69,52.86,210424.0,48.9581,49.1252,48.9302,49.0881,210424.0
2020-04-13 09:55:00,52.87,52.98,52.74,52.77,76918.0,49.0974,49.1995,48.9766,49.0045,76918.0
2020-04-13 10:00:00,52.78,53.06,52.75,53.06,143576.0,49.0138,49.2738,48.9859,49.2738,143576.0
2020-04-13 10:05:00,53.07,53.14,52.88,52.95,84710.0,49.2831,49.3481,49.1066,49.1716,84710.0
2020-04-13 10:10:00,52.95,53.0,52.89,52.92,99280.0,49.1716,49.2181,49.1159,49.1438,99280.0
2020-04-13 10:15:00,52.92,52.95,52.7,52.73,299801.0,49.1438,49.1716,48.9395,48.9673,299801.0
2020-04-13 10:20:00,52.74,52.81,52.7,52.75,225883.0,48.9766,49.0416,48.9395,48.9859,225883.0
2020-04-13 10:25:00,52.75,52.85,52.69,52.85,97731.0,48.9859,49.0788,48.9302,49.0788,97731.0
2020-04-13 10:30:00,52.85,52.87,52.73,52.79,80340.0,49.0788,49.0974,48.9673,49.0231,80340.0
2020-04-13 10:35:00,52.8,52.83,52.58,52.6,84231.0,49.0323,49.0602,48.828,48.8466,84231.0
2020-04-13 10:40:00,52.59,52.63,52.54,52.57,94875.0,48.8373,48.8745,48.7909,48.8188,94875.0
2020-04-13 10:45:00,52.59,52.65,52.53,52.54,217134.0,48.8373,48.8931,48.7816,48.7909,217134.0
2020-04-13 10:50:00,52.54,52.62,52.52,52.62,163328.0,48.7909,48.8652,48.7723,48.8652,163328.0
2020-04-13 10:55:00,52.62,52.83,52.61,52.83,51462.0,48.8652,49.0602,48.8559,49.0602,51462.0
2020-04-13 11:00:00,52.81,52.81,52.6,52.77,80404.0,49.0416,49.0416,48.8466,49.0045,80404.0
2020-04-13 11:05:00,52.76,52.76,52.47,52.48,120615.0,48.9952,48.9952,48.7259,48.7352,120615.0
2020-04-13 11:10:00,52.5,52.57,52.44,52.48,177215.0,48.7538,48.8188,48.698,48.7352,177215.0
2020-04-13 11:15:00,52.47,52.54,52.42,52.52,82220.0,48.7259,48.7909,48.6795,48.7723,82220.0
2020-04-13 11:20:00,52.52,52.65,52.5,52.6,62795.0,48.7723,48.8931,48.7538,48.8466,62795.0
2020-04-13 11:25:00,52.59,52.71,52.57,52.64,73674.0,48.8373,48.9488,48.8188,48.8838,73674.0
2020-04-13 11:30:00,52.64,52.64,52.46,52.5,56180.0,48.8838,48.8838,48.7166,48.7538,56180.0
2020-04-13 11:35:00,52.49,52.54,52.47,52.5,111936.0,48.7445,48.7909,48.7259,48.7538,111936.0
2020-04-13 11:40:00,52.51,52.57,52.49,52.55,137968.0,48.763,48.8188,48.7445,48.8002,137968.0
2020-04-13 11:45:00,52.55,52.72,52.55,52.69,45028.0,48.8002,48.9581,48.8002,48.9302,45028.0
2020-04-13 11:50:00,52.69,52.7,52.61,52.67,53389.0,48.9302,48.9395,48.8559,48.9116,53389.0
2020-04-13 11:55:00,52.67,52.69,52.61,52.62,73291.0,48.9116,48.9302,48.8559,48.8652,73291.0
2020-04-13 12:00:00,52.62,52.67,52.56,52.64,55101.0,48.8652,48.9116,48.8095,48.8838,55101.0
2020-04-13 12:05:00,52.64,52.67,52.54,52.57,85187.0,48.8838,48.9116,48.7909,48.8188,85187.0
2020-04-13 12:10:00,52.57,52.6,52.51,52.6,68633.0,48.8188,48.8466,48.763,48.8466,68633.0
2020-04-13 12:15:00,52.6,52.63,52.51,52.6,144273.0,48.8466,48.8745,48.763,48.8466,144273.0
2020-04-13 12:20:00,52.61,52.65,52.49,52.63,235774.0,48.8559,48.8931,48.7445,48.8745,235774.0
2020-04-13 12:25:00,52.64,52.67,52.52,52.57,137892.0,48.8838,48.9116,48.7723,48.8188,137892.0
2020-04-13 12:30:00,52.56,52.56,52.49,52.49,245475.0,48.8095,48.8095,48.7445,48.7445,245475.0
2020-04-13 12:35:00,52.49,52.55,52.46,52.48,84401.0,48.7445,48.8002,48.7166,48.7352,84401.0
2020-04-13 12:40:00,52.49,52.58,52.47,52.56,56386.0,48.7445,48.828,48.7259,48.8095,56386.0
2020-04-13 12:45:00,52.56,52.61,52.55,52.59,66515.0,48.8095,48.8559,48.8002,48.8373,66515.0
2020-04-13 12:50:00,52.58,52.58,52.45,52.47,74335.0,48.828,48.828,48.7073,48.7259,74335.0
2020-04-13 12:55:00,52.47,52.49,52.4,52.47,60599.0,48.7259,48.7445,48.6609,48.7259,60599.0
2020-04-13 13:00:00,52.48,52.67,52.45,52.66,122376.0,48.7352,48.9116,48.7073,48.9023,122376.0
2020-04-13 13:05:00,52.67,52.67,52.47,52.54,80041.0,48.9116,48.9116,48.7259,48.7909,80041.0
2020-04-13 13:10:00,52.53,52.54,52.44,52.47,65316.0,48.7816,48.7909,48.698,48.7259,65316.0
2020-04-13 13:15:00,52.47,52.53,52.45,52.53,76846.0,48.7259,48.7816,48.7073,48.7816,76846.0
2020-04-13 13:20:00,52.53,52.61,52.5,52.58,165078.0,48.7816,48.8559,48.7538,48.828,165078.0
2020-04-13 13:25:00,52.58,52.61,52.53,52.61,112209.0,48.828,48.8559,48.7816,48.8559,112209.0
2020-04-13 13:30:00,52.6,52.8,52.58,52.79,88602.0,48.8466,49.0323,48.828,49.0231,88602.0
2020-04-13 13:35:00,52.78,52.82,52.76,52.76,64305.0,49.0138,49.0509,48.9952,48.9952,64305.0
2020-04-13 13:40:00,52.76,52.84,52.76,52.82,106818.0,48.9952,49.0695,48.9952,49.0509,106818.0
2020-04-13 13:45:00,52.82,52.84,52.78,52.79,82605.0,49.0509,49.0695,49.0138,49.0231,82605.0
2020-04-13 13:50:00,52.8,52.9,52.79,52.84,103590.0,49.0323,49.1252,49.0231,49.0695,103590.0
2020-04-13 13:55:00,52.84,52.85,52.67,52.67,71874.0,49.0695,49.0788,48.9116,48.9116,71874.0
2020-04-13 14:00:00,52.67,52.71,52.53,52.63,139583.0,48.9116,48.9488,48.7816,48.8745,139583.0
2020-04-13 14:05:00,52.63,52.82,52.61,52.62,114289.0,48.8745,49.0509,48.8559,48.8652,114289.0
2020-04-13 14:10:00,52.63,52.64,52.56,52.58,361390.0,48.8745,48.8838,48.8095,48.828,361390.0
2020-04-13 14:15:00,52.58,52.61,52.49,52.6,71606.0,48.828,48.8559,48.7445,48.8466,71606.0
2020-04-13 14:20:00,52.62,52.63,52.51,52.57,89486.0,48.8652,48.8745,48.763,48.8188,89486.0
2020-04-13 14:25:00,52.59,52.6,52.48,52.55,98580.0,48.8373,48.8466,48.7352,48.8002,98580.0
2020-04-13 14:30:00,52.54,52.62,52.54,52.55,59290.0,48.7909,48.8652,48.7909,48.8002,59290.0
2020-04-13 14:35:00,52.55,52.56,52.41,52.46,63389.0,48.8002,48.8095,48.6702,48.7166,63389.0
2020-04-13 14:40:00,52.46,52.5,52.4,52.44,97127.0,48.7166,48.7538,48.6609,48.698,97127.0
2020-04-13 14:45:00,52.44,52.64,52.43,52.61,81499.0,48.698,48.8838,48.6887,48.8559,81499.0
2020-04-13 14:50:00,52.61,52.63,52.48,52.51,71145.0,48.8559,48.8745,48.7352,48.763,71145.0
2020-04-13 14:55:00,52.51,52.59,52.48,52.57,85063.0,48.763,48.8373,48.7352,48.8188,85063.0
2020-04-13 15:00:00,52.57,52.59,52.47,52.5,98415.0,48.8188,48.8373,48.7259,48.7538,98415.0
2020-04-13 15:05:00,52.51,52.6,52.5,52.53,123436.0,48.763,48.8466,48.7538,48.7816,123436.0
2020-04-13 15:10:00,52.52,52.57,52.5,52.52,109542.0,48.7723,48.8188,48.7538,48.7723,109542.0
2020-04-13 15:15:00,52.51,52.74,52.47,52.72,172539.0,48.763,48.9766,48.7259,48.9581,172539.0
2020-04-13 15:20:00,52.72,52.79,52.67,52.78,115026.0,48.9581,49.0231,48.9116,49.0138,115026.0
2020-04-13 15:25:00,52.77,52.83,52.73,52.83,157375.0,49.0045,49.0602,48.9673,49.0602,157375.0
2020-04-13 15:30:00,52.83,53.0,52.8,52.99,252397.0,49.0602,49.2181,49.0323,49.2088,252397.0
2020-04-13 15:35:00,53.0,53.0,52.81,52.91,229808.0,49.2181,49.2181,49.0416,49.1345,229808.0
2020-04-13 15:40:00,52.91,52.96,52.81,52.95,137327.0,49.1345,49.1809,49.0416,49.1716,137327.0
2020-04-13 15:45:00,52.97,53.0,52.88,52.98,160609.0,49.1902,49.2181,49.1066,49.1995,160609.0
2020-04-13 15:50:00,52.98,53.0,52.73,52.89,259132.0,49.1995,49.2181,48.9673,49.1159,259132.0
2020-04-13 15:55:00,52.89,53.0,52.75,52.96,306027.0,49.1159,49.2181,48.9859,49.1809,306027.0
2020-04-14 09:30:00,53.71,53.8,53.45,53.77,257686.0,49.8774,49.961,49.636,49.9331,257686.0
2020-04-14 09:35:00,53.77,53.87,53.67,53.67,125823.0,49.9331,50.026,49.8403,49.8403,125823.0
2020-04-14 09:40:00,53.66,53.76,53.61,53.71,108121.0,49.831,49.9238,49.7845,49.8774,108121.0
2020-04-14 09:45:00,53.7,53.79,53.67,53.68,124131.0,49.8681,49.9517,49.8403,49.8496,124131.0
2020-04-14 09:50:00,53.69,53.72,53.56,53.6,108519.0,49.8588,49.8867,49.7381,49.7753,108519.0
2020-04-14 09:55:00,53.59,53.62,53.55,53.6,197385.0,49.766,49.7938,49.7288,49.7753,197385.0
2020-04-14 10:00:00,53.59,53.71,53.58,53.68,106375.0,49.766,49.8774,49.7567,49.8496,106375.0
2020-04-14 10:05:00,53.68,53.7,53.56,53.63,159166.0,49.8496,49.8681,49.7381,49.8031,159166.0
2020-04-14 10:10:00,53.63,53.67,53.55,53.57,198120.0,49.8031,49.8403,49.7288,49.7474,198120.0
2020-04-14 10:15:00,53.56,53.8,53.55,53.78,123746.0,49.7381,49.961,49.7288,49.9424,123746.0
2020-04-14 10:20:00,53.78,53.8,53.62,53.68,104118.0,49.9424,49.961,49.7938,49.8496,104118.0
2020-04-14 10:25:00,53.68,53.72,53.63,53.69,88782.0,49.8496,49.8867,49.8031,49.8588,88782.0
2020-04-14 10:30:00,53.69,53.74,53.64,53.72,97621.0,49.8588,49.9053,49.8124,49.8867,97621.0
2020-04-14 10:35:00,53.72,53.8,53.69,53.77,116972.0,49.8867,49.961,49.8588,49.9331,116972.0
2020-04-14 10:40:00,53.78,53.78,53.68,53.77,73745.0,49.9424,49.9424,49.8496,49.9331,73745.0
2020-04-14 10:45:00,53.77,53.85,53.69,53.77,76233.0,49.9331,50.0074,49.8588,49.9331,76233.0
2020-04-14 10:50:00,53.77,53.8,53.66,53.66,74451.0,49.9331,49.961,49.831,49.831,74451.0
2020-04-14 10:55:00,53.67,53.73,53.66,53.7,118697.0,49.8403,49.896,49.831,49.8681,118697.0
2020-04-14 11:00:00,53.7,53.76,53.63,53.63,100112.0,49.8681,49.9238,49.8031,49.8031,100112.0
2020-04-14 11:05:00,53.64,53.67,53.6,53.6,89638.0,49.8124,49.8403,49.7753,49.7753,89638.0
2020-04-14 11:10:00,53.61,53.64,53.55,53.63,169056.0,49.7845,49.8124,49.7288,49.8031,169056.0
2020-04-14 11:15:00,53.62,53.63,53.52,53.53,139891.0,49.7938,49.8031,49.701,49.7103,139891.0
2020-04-14 11:20:00,53.53,53.59,53.5,53.59,66444.0,49.7103,49.766,49.6824,49.766,66444.0
2020-04-14 11:25:00,53.59,53.71,53.58,53.67,81753.0,49.766,49.8774,49.7567,49.8403,81753.0
2020-04-14 11:30:00,53.66,53.8,53.65,53.79,107309.0,49.831,49.961,49.8217,49.9517,107309.0
2020-04-14 11:35:00,53.78,53.78,53.69,53.74,41898.0,49.9424,49.9424,49.8588,49.9053,41898.0
2020-04-14 11:40:00,53.74,53.87,53.68,53.8,64705.0,49.9053,50.026,49.8496,49.961,64705.0
2020-04-14 11:45:00,53.81,53.84,53.77,53.8,87345.0,49.9703,49.9981,49.9331,49.961,87345.0
2020-04-14 11:50:00,53.8,53.83,53.78,53.81,108248.0,49.961,49.9888,49.9424,49.9703,108248.0
2020-04-14 11:55:00,53.82,53.83,53.7,53.71,104943.0,49.9796,49.9888,49.8681,49.8774,104943.0
2020-04-14 12:00:00,53.71,53.89,53.71,53.79,113562.0,49.8774,50.0446,49.8774,49.9517,113562.0
2020-04-14 12:05:00,53.79,53.81,53.7,53.76,55296.0,49.9517,49.9703,49.8681,49.9238,55296.0
2020-04-14 12:10:00,53.77,53.81,53.72,53.74,35376.0,49.9331,49.9703,49.8867,49.9053,35376.0
2020-04-14 12:15:00,53.75,53.85,53.71,53.82,65455.0,49.9146,50.0074,49.8774,49.9796,65455.0
2020-04-14 12:20:00,53.81,53.84,53.74,53.77,55104.0,49.9703,49.9981,49.9053,49.9331,55104.0
2020-04-14 12:25:00,53.78,53.86,53.78,53.8,60591.0,49.9424,50.0167,49.9424,49.961,60591.0
2020-04-14 12:30:00,53.81,53.83,53.75,53.78,78582.0,49.9703,49.9888,49.9146,49.9424,78582.0
2020-04-14 12:35:00,53.79,53.82,53.76,53.77,58612.0,49.9517,49.9796,49.9238,49.9331,58612.0
2020-04-14 12:40:00,53.78,53.82,53.75,53.79,91577.0,49.9424,49.9796,49.9146,49.9517,91577.0
2020-04-14 12:45:00,53.8,53.83,53.76,53.81,88733.0,49.961,49.9888,49.9238,49.9703,88733.0
2020-04-14 12:50:00,53.81,53.88,53.8,53.88,50733.0,49.9703,50.0353,49.961,50.0353,50733.0
2020-04-14 12:55:00,53.88,53.89,53.84,53.84,48306.0,50.0353,50.0446,49.9981,49.9981,48306.0
2020-04-14 13:00:00,53.84,53.85,53.73,53.75,55586.0,49.9981,50.0074,49.896,49.9146,55586.0
2020-04-14 13:05:00,53.75,53.76,53.69,53.73,99778.0,49.9146,49.9238,49.8588,49.896,99778.0
2020-04-14 13:10:00,53.74,53.76,53.66,53.69,138098.0,49.9053,49.9238,49.831,49.8588,138098.0
2020-04-14 13:15:00,53.7,53.74,53.68,53.71,56198.0,49.8681,49.9053,49.8496,49.8774,56198.0
2020-04-14 13:20:00,53.71,53.8,53.71,53.79,75268.0,49.8774,49.961,49.8774,49.9517,75268.0
2020-04-14 13:25:00,53.78,53.84,53.77,53.79,108165.0,49.9424,49.9981,49.9331,49.9517,108165.0
2020-04-14 13:30:00,53.8,53.87,53.74,53.8,214541.0,49.961,50.026,49.9053,49.961,214541.0
2020-04-14 13:35:00,53.8,53.83,53.78,53.81,67457.0,49.961,49.9888,49.9424,49.9703,67457.0
2020-04-14 13:40:00,53.81,53.83,53.76,53.77,63717.0,49.9703,49.9888,49.9238,49.9331,63717.0
2020-04-14 13:45:00,53.77,53.86,53.77,53.86,87767.0,49.9331,50.0167,49.9331,50.0167,87767.0
2020-04-14 13:50:00,53.85,53.97,53.85,53.97,134044.0,50.0074,50.1189,50.0074,50.1189,134044.0
2020-04-14 13:55:00,53.97,54.0,53.95,53.98,71392.0,50.1189,50.1467,50.1003,50.1281,71392.0
2020-04-14 14:00:00,53.98,53.99,53.9,53.95,75952.0,50.1281,50.1374,50.0539,50.1003,75952.0
2020-04-14 14:05:00,53.94,53.95,53.88,53.91,162985.0,50.091,50.1003,50.0353,50.0631,162985.0
2020-04-14 14:10:00,53.91,53.96,53.87,53.91,57367.0,50.0631,50.1096,50.026,50.0631,57367.0
2020-04-14 14:15:00,53.91,53.99,53.89,53.98,63292.0,50.0631,50.1374,50.0446,50.1281,63292.0
2020-04-14 14:20:00,53.98,53.98,53.9,53.91,88830.0,50.1281,50.1281,50.0539,50.0631,88830.0
2020-04-14 14:25:00,53.91,53.92,53.82,53.85,124986.0,50.0631,50.0724,49.9796,50.0074,124986.0
2020-04-14 14:30:00,53.85,53.9,53.82,53.86,135087.0,50.0074,50.0539,49.9796,50.0167,135087.0
2020-04-14 14:35:00,53.86,53.93,53.85,53.88,117438.0,50.0167,50.0817,50.0074,50.0353,117438.0
2020-04-14 14:40:00,53.88,53.93,53.76,53.76,85031.0,50.0353,50.0817,49.9238,49.9238,85031.0
2020-04-14 14:45:00,53.77,53.87,53.73,53.85,81750.0,49.9331,50.026,49.896,50.0074,81750.0
2020-04-14 14:50:00,53.85,53.95,53.85,53.93,128022.0,50.0074,50.1003,50.0074,50.0817,128022.0
2020-04-14 14:55:00,53.93,53.99,53.93,53.97,104156.0,50.0817,50.1374,50.0817,50.1189,104156.0
2020-04-14 15:00:00,53.96,53.97,53.89,53.91,128536.0,50.1096,50.1189,50.0446,50.0631,128536.0
2020-04-14 15:05:00,53.9,53.98,53.89,53.97,88518.0,50.0539,50.1281,50.0446,50.1189,88518.0
2020-04-14 15:10:00,53.97,54.03,53.93,54.03,289081.0,50.1189,50.1746,50.0817,50.1746,289081.0
2020-04-14 15:15:00,54.03,54.07,53.98,54.03,268879.0,50.1746,50.2117,50.1281,50.1746,268879.0
2020-04-14 15:20:00,54.02,54.02,53.89,53.93,215240.0,50.1653,50.1653,50.0446,50.0817,215240.0
2020-04-14 15:25:00,53.93,54.04,53.92,54.04,137731.0,50.0817,50.1839,50.0724,50.1839,137731.0
2020-04-14 15:30:00,54.04,54.07,53.93,53.93,221821.0,50.1839,50.2117,50.0817,50.0817,221821.0
2020-04-14 15:35:00,53.92,54.01,53.9,53.99,168961.0,50.0724,50.156,50.0539,50.1374,168961.0
2020-04-14 15:40:00,54.0,54.03,53.94,53.95,125052.0,50.1467,50.1746,50.091,50.1003,125052.0
2020-04-14 15:45:00,53.96,54.04,53.93,54.02,122870.0,50.1096,50.1839,50.0817,50.1653,122870.0
2020-04-14 15:50:00,54.0,54.1,53.8,54.0,269241.0,50.1467,50.2396,49.961,50.1467,269241.0
2020-04-14 15:55:00,54.0,54.05,53.9,54.0,369900.0,50.1467,50.1932,50.0539,50.1467,369900.0
2020-04-15 09:30:00,53.21,53.4,52.95,53.17,372090.0,49.4131,49.5895,49.1716,49.3759,372090.0
2020-04-15 09:35:00,53.17,53.29,53.04,53.19,117708.0,49.3759,49.4874,49.2552,49.3945,117708.0
2020-04-15 09:40:00,53.18,53.22,53.03,53.05,165209.0,49.3852,49.4224,49.2459,49.2645,165209.0
2020-04-15 09:45:00,53.06,53.11,53.0,53.06,275783.0,49.2738,49.3202,49.2181,49.2738,275783.0
2020-04-15 09:50:00,53.07,53.13,53.04,53.09,119943.0,49.2831,49.3388,49.2552,49.3017,119943.0
2020-04-15 09:55:00,53.07,53.1,52.99,53.06,150052.0,49.2831,49.3109,49.2088,49.2738,150052.0
2020-04-15 10:00:00,53.06,53.11,52.98,52.98,158147.0,49.2738,49.3202,49.1995,49.1995,158147.0
2020-04-15 10:05:00,52.98,53.02,52.81,52.97,142950.0,49.1995,49.2366,49.0416,49.1902,142950.0
2020-04-15 10:10:00,52.96,53.02,52.94,52.95,124662.0,49.1809,49.2366,49.1624,49.1716,124662.0
2020-04-15 10:15:00,52.96,53.0,52.87,52.95,181502.0,49.1809,49.2181,49.0974,49.1716,181502.0
2020-04-15 10:20:00,52.95,53.01,52.94,52.94,61755.0,49.1716,49.2274,49.1624,49.1624,61755.0
2020-04-15 10:25:00,52.94,52.98,52.89,52.96,95874.0,49.1624,49.1995,49.1159,49.1809,95874.0
2020-04-15 10:30:00,52.96,53.09,52.94,52.96,81813.0,49.1809,49.3017,49.1624,49.1809,81813.0
2020-04-15 10:35:00,52.96,53.06,52.91,52.98,78078.0,49.1809,49.2738,49.1345,49.1995,78078.0
2020-04-15 10:40:00,52.99,53.16,52.99,53.1,80409.0,49.2088,49.3667,49.2088,49.3109,80409.0
2020-04-15 10:45:00,53.11,53.22,53.09,53.16,64172.0,49.3202,49.4224,49.3017,49.3667,64172.0
2020-04-15 10:50:00,53.16,53.17,53.07,53.13,55708.0,49.3667,49.3759,49.2831,49.3388,55708.0
2020-04-15 10:55:00,53.14,53.22,53.05,53.14,86205.0,49.3481,49.4224,49.2645,49.3481,86205.0
2020-04-15 11:00:00,53.12,53.17,53.07,53.08,114578.0,49.3295,49.3759,49.2831,49.2924,114578.0
2020-04-15 11:05:00,53.08,53.16,53.04,53.15,96151.0,49.2924,49.3667,49.2552,49.3574,96151.0
2020-04-15 11:10:00,53.15,53.29,53.14,53.27,70869.0,49.3574,49.4874,49.3481,49.4688,70869.0
2020-04-15 11:15:00,53.28,53.3,53.1,53.12,59260.0,49.4781,49.4967,49.3109,49.3295,59260.0
2020-04-15 11:20:00,53.1,53.11,52.99,53.0,98544.0,49.3109,49.3202,49.2088,49.2181,98544.0
2020-04-15 11:25:00,53.0,53.1,52.98,53.04,111218.0,49.2181,49.3109,49.1995,49.2552,111218.0
2020-04-15 11:30:00,53.05,53.2,53.04,53.17,93057.0,49.2645,49.4038,49.2552,49.3759,93057.0
2020-04-15 11:35:00,53.17,53.19,53.02,53.05,64181.0,49.3759,49.3945,49.2366,49.2645,64181.0
2020-04-15 11:40:00,53.05,53.08,53.0,53.07,76735.0,49.2645,49.2924,49.2181,49.2831,76735.0
2020-04-15 11:45:00,53.06,53.11,53.04,53.05,50869.0,49.2738,49.3202,49.2552,49.2645,50869.0
2020-04-15 11:50:00,53.06,53.13,53.06,53.06,44089.0,49.2738,49.3388,49.2738,49.2738,44089.0
2020-04-15 11:55:00,53.06,53.1,52.99,53.01,91078.0,49.2738,49.3109,49.2088,49.2274,91078.0
2020-04-15 12:00:00,53.01,53.16,52.99,53.14,114277.0,49.2274,49.3667,49.2088,49.3481,114277.0
2020-04-15 12:05:00,53.15,53.15,53.0,53.0,56220.0,49.3574,49.3574,49.2181,49.2181,56220.0
2020-04-15 12:10:00,53.02,53.12,52.98,53.11,48125.0,49.2366,49.3295,49.1995,49.3202,48125.0
2020-04-15 12:15:00,53.13,53.14,53.05,53.07,51613.0,49.3388,49.3481,49.2645,49.2831,51613.0
2020-04-15 12:20:00,53.08,53.16,53.08,53.12,46794.0,49.2924,49.3667,49.2924,49.3295,46794.0
2020-04-15 12:25:00,53.12,53.46,53.11,53.43,157975.0,49.3295,49.6453,49.3202,49.6174,157975.0
2020-04-15 12:30:00,53.43,53.44,53.37,53.38,93975.0,49.6174,49.6267,49.5617,49.571,93975.0
2020-04-15 12:35:00,53.39,53.4,53.21,53.22,79908.0,49.5802,49.5895,49.4131,49.4224,79908.0
2020-04-15 12:40:00,53.23,53.39,53.19,53.36,76554.0,49.4317,49.5802,49.3945,49.5524,76554.0
2020-04-15 12:45:00,53.36,53.37,53.21,53.25,61093.0,49.5524,49.5617,49.4131,49.4502,61093.0
2020-04-15 12:50:00,53.25,53.33,53.25,53.31,53993.0,49.4502,49.5245,49.4502,49.506,53993.0
2020-04-15 12:55:00,53.31,53.31,53.23,53.25,64091.0,49.506,49.506,49.4317,49.4502,64091.0
2020-04-15 13:00:00,53.25,53.29,53.22,53.25,51089.0,49.4502,49.4874,49.4224,49.4502,51089.0
2020-04-15 13:05:00,53.24,53.27,53.2,53.22,49210.0,49.4409,49.4688,49.4038,49.4224,49210.0
2020-04-15 13:10:00,53.22,53.29,53.22,53.29,40537.0,49.4224,49.4874,49.4224,49.4874,40537.0
2020-04-15 13:15:00,53.28,53.37,53.25,53.35,56011.0,49.4781,49.5617,49.4502,49.5431,56011.0
2020-04-15 13:20:00,53.35,53.35,53.23,53.26,45484.0,49.5431,49.5431,49.4317,49.4595,45484.0
2020-04-15 13:25:00,53.26,53.28,53.24,53.26,57861.0,49.4595,49.4781,49.4409,49.4595,57861.0
2020-04-15 13:30:00,53.27,53.27,53.22,53.23,49308.0,49.4688,49.4688,49.4224,49.4317,49308.0
2020-04-15 13:35:00,53.24,53.25,53.08,53.1,45337.0,49.4409,49.4502,49.2924,49.3109,45337.0
2020-04-15 13:40:00,53.09,53.13,53.08,53.12,58813.0,49.3017,49.3388,49.2924,49.3295,58813.0
2020-04-15 13:45:00,53.12,53.18,53.1,53.12,64136.0,49.3295,49.3852,49.3109,49.3295,64136.0
2020-04-15 13:50:00,53.12,53.15,53.07,53.08,65103.0,49.3295,49.3574,49.2831,49.2924,65103.0
2020-04-15 13:55:00,53.08,53.12,53.05,53.05,96401.0,49.2924,49.3295,49.2645,49.2645,96401.0
2020-04-15 14:00:00,53.06,53.11,53.05,53.09,47598.0,49.2738,49.3202,49.2645,49.3017,47598.0
2020-04-15 14:05:00,53.09,53.12,53.06,53.08,74863.0,49.3017,49.3295,49.2738,49.2924,74863.0
2020-04-15 14:10:00,53.09,53.21,53.08,53.2,52524.0,49.3017,49.4131,49.2924,49.4038,52524.0
2020-04-15 14:15:00,53.2,53.27,53.18,53.23,36858.0,49.4038,49.4688,49.3852,49.4317,36858.0
2020-04-15 14:20:00,53.24,53.27,53.21,53.23,50708.0,49.4409,49.4688,49.4131,49.4317,50708.0
2020-04-15 14:25:00,53.23,53.28,53.17,53.26,78906.0,49.4317,49.4781,49.3759,49.4595,78906.0
2020-04-15 14:30:00,53.26,53.29,53.21,53.25,61676.0,49.4595,49.4874,49.4131,49.4502,61676.0
2020-04-15 14:35:00,53.24,53.32,53.23,53.31,48734.0,49.4409,49.5152,49.4317,49.506,48734.0
2020-04-15 14:40:00,53.31,53.33,53.28,53.31,57750.0,49.506,49.5245,49.4781,49.506,57750.0
2020-04-15 14:45:00,53.31,53.35,53.28,53.31,83658.0,49.506,49.5431,49.4781,49.506,83658.0
2020-04-15 14:50:00,53.31,53.31,53.19,53.21,67946.0,49.506,49.506,49.3945,49.4131,67946.0
2020-04-15 14:55:00,53.22,53.38,53.22,53.37,90488.0,49.4224,49.571,49.4224,49.5617,90488.0
2020-04-15 15:00:00,53.37,53.38,53.24,53.26,106205.0,49.5617,49.571,49.4409,49.4595,106205.0
2020-04-15 15:05:00,53.27,53.28,53.12,53.16,118233.0,49.4688,49.4781,49.3295,49.3667,118233.0
2020-04-15 15:10:00,53.15,53.19,53.13,53.16,120299.0,49.3574,49.3945,49.3388,49.3667,120299.0
2020-04-15 15:15:00,53.16,53.22,53.13,53.18,128000.0,49.3667,49.4224,49.3388,49.3852,128000.0
2020-04-15 15:20:00,53.18,53.22,53.13,53.17,133025.0,49.3852,49.4224,49.3388,49.3759,133025.0
2020-04-15 15:25:00,53.17,53.18,53.1,53.16,129689.0,49.3759,49.3852,49.3109,49.3667,129689.0
2020-04-15 15:30:00,53.16,53.23,53.13,53.19,194678.0,49.3667,49.4317,49.3388,49.3945,194678.0
2020-04-15 15:35:00,53.19,53.35,53.18,53.3,221837.0,49.3945,49.5431,49.3852,49.4967,221837.0
2020-04-15 15:40:00,53.3,53.33,53.2,53.24,239458.0,49.4967,49.5245,49.4038,49.4409,239458.0
2020-04-15 15:45:00,53.23,53.34,53.2,53.2,183954.0,49.4317,49.5338,49.4038,49.4038,183954.0
2020-04-15 15:50:00,53.19,53.2,53.04,53.05,216775.0,49.3945,49.4038,49.2552,49.2645,216775.0
2020-04-15 15:55:00,53.05,53.18,53.03,53.16,387409.0,49.2645,49.3852,49.2459,49.3667,387409.0
2020-04-16 09:30:00,53.15,53.49,53.07,53.46,289481.0,49.3574,49.6731,49.2831,49.6453,289481.0
2020-04-16 09:35:00,53.46,53.49,53.32,53.38,145073.0,49.6453,49.6731,49.5152,49.571,145073.0
2020-04-16 09:40:00,53.39,53.42,53.31,53.33,110243.0,49.5802,49.6081,49.506,49.5245,110243.0
2020-04-16 09:45:00,53.33,53.46,53.32,53.39,84521.0,49.5245,49.6453,49.5152,49.5802,84521.0
2020-04-16 09:50:00,53.38,53.38,53.28,53.36,118607.0,49.571,49.571,49.4781,49.5524,118607.0
2020-04-16 09:55:00,53.36,53.39,53.22,53.24,158764.0,49.5524,49.5802,49.4224,49.4409,158764.0
2020-04-16 10:00:00,53.24,53.31,53.1,53.14,136403.0,49.4409,49.506,49.3109,49.3481,136403.0
2020-04-16 10:05:00,53.14,53.35,53.14,53.2,129898.0,49.3481,49.5431,49.3481,49.4038,129898.0
2020-04-16 10:10:00,53.2,53.23,53.16,53.21,92842.0,49.4038,49.4317,49.3667,49.4131,92842.0
2020-04-16 10:15:00,53.2,53.27,53.17,53.27,84584.0,49.4038,49.4688,49.3759,49.4688,84584.0
2020-04-16 10:20:00,53.28,53.35,53.23,53.34,99542.0,49.4781,49.5431,49.4317,49.5338,99542.0
2020-04-16 10:25:00,53.34,53.41,53.32,53.39,107075.0,49.5338,49.5988,49.5152,49.5802,107075.0
2020-04-16 10:30:00,53.39,53.4,53.32,53.38,80464.0,49.5802,49.5895,49.5152,49.571,80464.0
2020-04-16 10:35:00,53.38,53.41,53.32,53.33,260947.0,49.571,49.5988,49.5152,49.5245,260947.0
2020-04-16 10:40:00,53.33,53.44,53.3,53.3,221712.0,49.5245,49.6267,49.4967,49.4967,221712.0
2020-04-16 10:45:00,53.31,53.41,53.23,53.38,114224.0,49.506,49.5988,49.4317,49.571,114224.0
2020-04-16 10:50:00,53.38,53.38,53.24,53.32,90180.0,49.571,49.571,49.4409,49.5152,90180.0
2020-04-16 10:55:00,53.33,53.39,53.31,53.35,126118.0,49.5245,49.5802,49.506,49.5431,126118.0
2020-04-16 11:00:00,53.35,53.38,53.28,53.3,142089.0,49.5431,49.571,49.4781,49.4967,142089.0
2020-04-16 11:05:00,53.3,53.36,53.22,53.26,106053.0,49.4967,49.5524,49.4224,49.4595,106053.0
2020-04-16 11:10:00,53.27,53.32,53.25,53.3,106573.0,49.4688,49.5152,49.4502,49.4967,106573.0
2020-04-16 11:15:00,53.3,53.39,53.27,53.34,122680.0,49.4967,49.5802,49.4688,49.5338,122680.0
2020-04-16 11:20:00,53.34,53.34,53.25,53.3,314575.0,49.5338,49.5338,49.4502,49.4967,314575.0
2020-04-16 11:25:00,53.31,53.36,53.25,53.31,143681.0,49.506,49.5524,49.4502,49.506,143681.0
2020-04-16 11:30:00,53.3,53.33,53.28,53.3,98278.0,49.4967,49.5245,49.4781,49.4967,98278.0
2020-04-16 11:35:00,53.3,53.41,53.28,53.38,154591.0,49.4967,49.5988,49.4781,49.571,154591.0
2020-04-16 11:40:00,53.38,53.54,53.38,53.51,152269.0,49.571,49.7195,49.571,49.6917,152269.0
2020-04-16 11:45:00,53.51,53.54,53.4,53.42,99230.0,49.6917,49.7195,49.5895,49.6081,99230.0
2020-04-16 11:50:00,53.42,53.63,53.39,53.63,74121.0,49.6081,49.8031,49.5802,49.8031,74121.0
2020-04-16 11:55:00,53.63,53.65,53.6,53.63,46017.0,49.8031,49.8217,49.7753,49.8031,46017.0
2020-04-16 12:00:00,53.62,53.63,53.42,53.43,67460.0,49.7938,49.8031,49.6081,49.6174,67460.0
2020-04-16 12:05:00,53.44,53.45,53.33,53.35,70709.0,49.6267,49.636,49.5245,49.5431,70709.0
2020-04-16 12:10:00,53.34,53.37,53.32,53.33,60585.0,49.5338,49.5617,49.5152,49.5245,60585.0
2020-04-16 12:15:00,53.33,53.37,53.18,53.32,269316.0,49.5245,49.5617,49.3852,49.5152,269316.0
2020-04-16 12:20:00,53.33,53.34,53.21,53.25,269012.0,49.5245,49.5338,49.4131,49.4502,269012.0
2020-04-16 12:25:00,53.25,53.32,53.24,53.26,153323.0,49.4502,49.5152,49.4409,49.4595,153323.0
2020-04-16 12:30:00,53.26,53.26,53.14,53.14,284990.0,49.4595,49.4595,49.3481,49.3481,284990.0
2020-04-16 12:35:00,53.15,53.32,53.14,53.31,92562.0,49.3574,49.5152,49.3481,49.506,92562.0
2020-04-16 12:40:00,53.3,53.34,53.23,53.34,61423.0,49.4967,49.5338,49.4317,49.5338,61423.0
2020-04-16 12:45:00,53.34,53.37,53.27,53.3,58129.0,49.5338,49.5617,49.4688,49.4967,58129.0
2020-04-16 12:50:00,53.29,53.31,53.25,53.28,47547.0,49.4874,49.506,49.4502,49.4781,47547.0
2020-04-16 12:55:00,53.26,53.44,53.25,53.41,85824.0,49.4595,49.6267,49.4502,49.5988,85824.0
2020-04-16 13:00:00,53.41,53.49,53.37,53.44,87301.0,49.5988,49.6731,49.5617,49.6267,87301.0
2020-04-16 13:05:00,53.45,53.5,53.43,53.45,78321.0,49.636,49.6824,49.6174,49.636,78321.0
2020-04-16 13:10:00,53.47,53.53,53.45,53.51,159717.0,49.6545,49.7103,49.636,49.6917,159717.0
2020-04-16 13:15:00,53.51,53.52,53.46,53.5,106206.0,49.6917,49.701,49.6453,49.6824,106206.0
2020-04-16 13:20:00,53.49,53.5,53.42,53.45,65415.0,49.6731,49.6824,49.6081,49.636,65415.0
2020-04-16 13:25:00,53.45,53.45,53.32,53.34,99903.0,49.636,49.636,49.5152,49.5338,99903.0
2020-04-16 13:30:00,53.34,53.4,53.32,53.34,69268.0,49.5338,49.5895,49.5152,49.5338,69268.0
2020-04-16 13:35:00,53.35,53.35,53.26,53.26,82689.0,49.5431,49.5431,49.4595,49.4595,82689.0
2020-04-16 13:40:00,53.26,53.35,53.25,53.31,161013.0,49.4595,49.5431,49.4502,49.506,161013.0
2020-04-16 13:45:00,53.31,53.33,53.26,53.26,72475.0,49.506,49.5245,49.4595,49.4595,72475.0
2020-04-16 13:50:00,53.26,53.33,53.26,53.26,386950.0,49.4595,49.5245,49.4595,49.4595,386950.0
2020-04-16 13:55:00,53.26,53.32,53.24,53.31,123557.0,49.4595,49.5152,49.4409,49.506,123557.0
2020-04-16 14:00:00,53.31,53.32,53.23,53.29,108900.0,49.506,49.5152,49.4317,49.4874,108900.0
2020-04-16 14:05:00,53.29,53.42,53.28,53.41,97073.0,49.4874,49.6081,49.4781,49.5988,97073.0
2020-04-16 14:10:00,53.4,53.47,53.37,53.46,50884.0,49.5895,49.6545,49.5617,49.6453,50884.0
2020-04-16 14:15:00,53.47,53.54,53.46,53.47,47571.0,49.6545,49.7195,49.6453,49.6545,47571.0
2020-04-16 14:20:00,53.47,53.5,53.43,53.43,120561.0,49.6545,49.6824,49.6174,49.6174,120561.0
2020-04-16 14:25:00,53.44,53.46,53.35,53.36,105841.0,49.6267,49.6453,49.5431,49.5524,105841.0
2020-04-16 14:30:00,53.35,53.41,53.32,53.33,114610.0,49.5431,49.5988,49.5152,49.5245,114610.0
2020-04-16 14:35:00,53.33,53.41,53.31,53.32,117409.0,49.5245,49.5988,49.506,49.5152,117409.0
2020-04-16 14:40:00,53.32,53.38,53.29,53.38,110292.0,49.5152,49.571,49.4874,49.571,110292.0
2020-04-16 14:45:00,53.39,53.4,53.28,53.32,91472.0,49.5802,49.5895,49.4781,49.5152,91472.0
2020-04-16 14:50:00,53.32,53.43,53.24,53.4,168191.0,49.5152,49.6174,49.4409,49.5895,168191.0
2020-04-16 14:55:00,53.4,53.48,53.4,53.44,75335.0,49.5895,49.6638,49.5895,49.6267,75335.0
2020-04-16 15:00:00,53.43,53.55,53.4,53.55,178010.0,49.6174,49.7288,49.5895,49.7288,178010.0
2020-04-16 15:05:00,53.55,53.63,53.5,53.58,161230.0,49.7288,49.8031,49.6824,49.7567,161230.0
2020-04-16 15:10:00,53.58,53.71,53.57,53.69,129682.0,49.7567,49.8774,49.7474,49.8588,129682.0
2020-04-16 15:15:00,53.69,53.75,53.61,53.69,122882.0,49.8588,49.9146,49.7845,49.8588,122882.0
2020-04-16 15:20:00,53.7,53.72,53.66,53.71,99841.0,49.8681,49.8867,49.831,49.8774,99841.0
2020-04-16 15:25:00,53.71,53.73,53.64,53.7,67728.0,49.8774,49.896,49.8124,49.8681,67728.0
2020-04-16 15:30:00,53.7,53.73,53.64,53.66,90844.0,49.8681,49.896,49.8124,49.831,90844.0
2020-04-16 15:35:00,53.69,53.7,53.59,53.65,79809.0,49.8588,49.8681,49.766,49.8217,79809.0
2020-04-16 15:40:00,53.66,53.71,53.6,53.63,94873.0,49.831,49.8774,49.7753,49.8031,94873.0
2020-04-16 15:45:00,53.64,53.72,53.62,53.7,155683.0,49.8124,49.8867,49.7938,49.8681,155683.0
2020-04-16 15:50:00,53.7,53.87,53.7,53.73,357398.0,49.8681,50.026,49.8681,49.896,357398.0
2020-04-16 15:55:00,53.73,53.76,53.68,53.68,661560.0,49.896,49.9238,49.8496,49.8496,661560.0
2020-04-17 09:30:00,54.52,54.69,54.25,54.39,719844.0,50.6296,50.7875,50.3789,50.5089,719844.0
2020-04-17 09:35:00,54.39,54.56,54.3,54.45,180396.0,50.5089,50.6668,50.4253,50.5646,180396.0
2020-04-17 09:40:00,54.43,54.49,54.38,54.44,149698.0,50.546,50.6018,50.4996,50.5553,149698.0
2020-04-17 09:45:00,54.45,54.59,54.39,54.39,134355.0,50.5646,50.6946,50.5089,50.5089,134355.0
2020-04-17 09:50:00,54.38,54.43,54.27,54.38,117060.0,50.4996,50.546,50.3975,50.4996,117060.0
2020-04-17 09:55:00,54.38,54.44,54.32,54.36,81967.0,50.4996,50.5553,50.4439,50.481,81967.0
2020-04-17 10:00:00,54.36,54.5,54.32,54.42,78613.0,50.481,50.611,50.4439,50.5367,78613.0
2020-04-17 10:05:00,54.43,54.51,54.43,54.51,110301.0,50.546,50.6203,50.546,50.6203,110301.0
2020-04-17 10:10:00,54.51,54.52,54.37,54.39,103977.0,50.6203,50.6296,50.4903,50.5089,103977.0
2020-04-17 10:15:00,54.4,54.41,54.25,54.35,106761.0,50.5182,50.5275,50.3789,50.4717,106761.0
2020-04-17 10:20:00,54.34,54.36,54.17,54.19,64846.0,50.4625,50.481,50.3046,50.3232,64846.0
2020-04-17 10:25:00,54.17,54.25,54.16,54.2,48639.0,50.3046,50.3789,50.2953,50.3324,48639.0
2020-04-17 10:30:00,54.2,54.27,54.2,54.24,51124.0,50.3324,50.3975,50.3324,50.3696,51124.0
2020-04-17 10:35:00,54.25,54.39,54.24,54.37,113077.0,50.3789,50.5089,50.3696,50.4903,113077.0
2020-04-17 10:40:00,54.37,54.42,54.22,54.28,80819.0,50.4903,50.5367,50.351,50.4067,80819.0
2020-04-17 10:45:00,54.28,54.29,54.2,54.23,90874.0,50.4067,50.416,50.3324,50.3603,90874.0
2020-04-17 10:50:00,54.22,54.3,54.22,54.29,99981.0,50.351,50.4253,50.351,50.416,99981.0
2020-04-17 10:55:00,54.29,54.41,54.27,54.35,128784.0,50.416,50.5275,50.3975,50.4717,128784.0
2020-04-17 11:00:00,54.35,54.46,54.34,54.43,95296.0,50.4717,50.5739,50.4625,50.546,95296.0
2020-04-17 11:05:00,54.42,54.5,54.41,54.44,94705.0,50.5367,50.611,50.5275,50.5553,94705.0
2020-04-17 11:10:00,54.44,54.48,54.37,54.39,108906.0,50.5553,50.5925,50.4903,50.5089,108906.0
2020-04-17 11:15:00,54.39,54.43,54.32,54.36,92366.0,50.5089,50.546,50.4439,50.481,92366.0
2020-04-17 11:20:00,54.36,54.37,54.28,54.34,136299.0,50.481,50.4903,50.4067,50.4625,136299.0
2020-04-17 11:25:00,54.34,54.35,54.28,54.32,146045.0,50.4625,50.4717,50.4067,50.4439,146045.0
2020-04-17 11:30:00,54.32,54.35,54.27,54.34,142954.0,50.4439,50.4717,50.3975,50.4625,142954.0
2020-04-17 11:35:00,54.35,54.45,54.33,54.36,87799.0,50.4717,50.5646,50.4532,50.481,87799.0
2020-04-17 11:40:00,54.36,54.43,54.31,54.33,51653.0,50.481,50.546,50.4346,50.4532,51653.0
2020-04-17 11:45:00,54.33,54.36,54.28,54.3,68383.0,50.4532,50.481,50.4067,50.4253,68383.0
2020-04-17 11:50:00,54.29,54.39,54.26,54.35,125422.0,50.416,50.5089,50.3882,50.4717,125422.0
2020-04-17 11:55:00,54.36,54.36,54.25,54.33,132420.0,50.481,50.481,50.3789,50.4532,132420.0
2020-04-17 12:00:00,54.34,54.37,54.27,54.36,157496.0,50.4625,50.4903,50.3975,50.481,157496.0
2020-04-17 12:05:00,54.37,54.42,54.35,54.37,146335.0,50.4903,50.5367,50.4717,50.4903,146335.0
2020-04-17 12:10:00,54.36,54.47,54.33,54.47,150235.0,50.481,50.5832,50.4532,50.5832,150235.0
2020-04-17 12:15:00,54.47,54.52,54.46,54.47,193815.0,50.5832,50.6296,50.5739,50.5832,193815.0
2020-04-17 12:20:00,54.48,54.48,54.41,54.46,84106.0,50.5925,50.5925,50.5275,50.5739,84106.0
2020-04-17 12:25:00,54.46,54.47,54.44,54.44,86570.0,50.5739,50.5832,50.5553,50.5553,86570.0
2020-04-17 12:30:00,54.44,54.5,54.43,54.5,52800.0,50.5553,50.611,50.546,50.611,52800.0
2020-04-17 12:35:00,54.5,54.55,54.43,54.44,83227.0,50.611,50.6575,50.546,50.5553,83227.0
2020-04-17 12:40:00,54.43,54.43,54.3,54.34,96122.0,50.546,50.546,50.4253,50.4625,96122.0
2020-04-17 12:45:00,54.34,54.4,54.34,54.38,82742.0,50.4625,50.5182,50.4625,50.4996,82742.0
2020-04-17 12:50:00,54.38,54.39,54.34,54.36,119619.0,50.4996,50.5089,50.4625,50.481,119619.0
2020-04-17 12:55:00,54.35,54.37,54.25,54.25,99378.0,50.4717,50.4903,50.3789,50.3789,99378.0
2020-04-17 13:00:00,54.24,54.35,54.22,54.3,59537.0,50.3696,50.4717,50.351,50.4253,59537.0
2020-04-17 13:05:00,54.31,54.38,54.3,54.38,80256.0,50.4346,50.4996,50.4253,50.4996,80256.0
2020-04-17 13:10:00,54.38,54.39,54.31,54.33,95846.0,50.4996,50.5089,50.4346,50.4532,95846.0
2020-04-17 13:15:00,54.33,54.41,54.32,54.38,95043.0,50.4532,50.5275,50.4439,50.4996,95043.0
2020-04-17 13:20:00,54.37,54.38,54.34,54.37,63989.0,50.4903,50.4996,50.4625,50.4903,63989.0
2020-04-17 13:25:00,54.37,54.41,54.35,54.36,56962.0,50.4903,50.5275,50.4717,50.481,56962.0
2020-04-17 13:30:00,54.37,54.42,54.36,54.37,50374.0,50.4903,50.5367,50.481,50.4903,50374.0
2020-04-17 13:35:00,54.37,54.41,54.35,54.4,55477.0,50.4903,50.5275,50.4717,50.5182,55477.0
2020-04-17 13:40:00,54.4,54.42,54.37,54.4,52552.0,50.5182,50.5367,50.4903,50.5182,52552.0
2020-04-17 13:45:00,54.4,54.4,54.3,54.33,58186.0,50.5182,50.5182,50.4253,50.4532,58186.0
2020-04-17 13:50:00,54.34,54.37,54.3,54.32,67778.0,50.4625,50.4903,50.4253,50.4439,67778.0
2020-04-17 13:55:00,54.31,54.35,54.29,54.33,75429.0,50.4346,50.4717,50.416,50.4532,75429.0
2020-04-17 14:00:00,54.33,54.33,54.26,54.27,62604.0,50.4532,50.4532,50.3882,50.3975,62604.0
2020-04-17 14:05:00,54.28,54.31,54.26,54.29,62669.0,50.4067,50.4346,50.3882,50.416,62669.0
2020-04-17 14:10:00,54.29,54.3,54.25,54.25,146609.0,50.416,50.4253,50.3789,50.3789,146609.0
2020-04-17 14:15:00,54.26,54.26,54.2,54.21,171560.0,50.3882,50.3882,50.3324,50.3417,171560.0
2020-04-17 14:20:00,54.21,54.27,54.18,54.22,160516.0,50.3417,50.3975,50.3139,50.351,160516.0
2020-04-17 14:25:00,54.22,54.24,54.18,54.18,115989.0,50.351,50.3696,50.3139,50.3139,115989.0
2020-04-17 14:30:00,54.18,54.18,54.12,54.13,84883.0,50.3139,50.3139,50.2582,50.2674,84883.0
2020-04-17 14:35:00,54.12,54.17,54.1,54.13,199339.0,50.2582,50.3046,50.2396,50.2674,199339.0
2020-04-17 14:40:00,54.12,54.14,54.07,54.09,208012.0,50.2582,50.2767,50.2117,50.2303,208012.0
2020-04-17 14:45:00,54.09,54.11,54.08,54.09,73713.0,50.2303,50.2489,50.221,50.2303,73713.0
2020-04-17 14:50:00,54.09,54.1,53.97,54.0,163860.0,50.2303,50.2396,50.1189,50.1467,163860.0
2020-04-17 14:55:00,54.0,54.05,54.0,54.05,77798.0,50.1467,50.1932,50.1467,50.1932,77798.0
2020-04-17 15:00:00,54.05,54.12,54.03,54.08,120017.0,50.1932,50.2582,50.1746,50.221,120017.0
2020-04-17 15:05:00,54.08,54.21,54.05,54.19,120107.0,50.221,50.3417,50.1932,50.3232,120107.0
2020-04-17 15:10:00,54.19,54.3,54.15,54.28,143539.0,50.3232,50.4253,50.286,50.4067,143539.0
2020-04-17 15:15:00,54.29,54.31,54.26,54.29,77906.0,50.416,50.4346,50.3882,50.416,77906.0
2020-04-17 15:20:00,54.29,54.3,54.24,54.26,86214.0,50.416,50.4253,50.3696,50.3882,86214.0
2020-04-17 15:25:00,54.26,54.32,54.26,54.3,79864.0,50.3882,50.4439,50.3882,50.4253,79864.0
2020-04-17 15:30:00,54.3,54.36,54.28,54.31,129907.0,50.4253,50.481,50.4067,50.4346,129907.0
2020-04-17 15:35:00,54.32,54.41,54.31,54.4,118716.0,50.4439,50.5275,50.4346,50.5182,118716.0
2020-04-17 15:40:00,54.4,54.45,54.35,54.4,132678.0,50.5182,50.5646,50.4717,50.5182,132678.0
2020-04-17 15:45:00,54.4,54.55,54.37,54.51,165822.0,50.5182,50.6575,50.4903,50.6203,165822.0
2020-04-17 15:50:00,54.51,54.72,54.5,54.68,249914.0,50.6203,50.8153,50.611,50.7782,249914.0
2020-04-17 15:55:00,54.68,54.7,54.54,54.63,560455.0,50.7782,50.7968,50.6482,50.7318,560455.0
2020-04-20 09:30:00,54.05,54.11,53.8,54.03,391673.0,50.1932,50.2489,49.961,50.1746,391673.0
2020-04-20 09:35:00,54.03,54.08,53.98,53.99,134748.0,50.1746,50.221,50.1281,50.1374,134748.0
2020-04-20 09:40:00,53.98,54.03,53.9,54.01,138630.0,50.1281,50.1746,50.0539,50.156,138630.0
2020-04-20 09:45:00,54.01,54.16,53.96,54.01,127626.0,50.156,50.2953,50.1096,50.156,127626.0
2020-04-20 09:50:00,54.01,54.11,54.0,54.09,106293.0,50.156,50.2489,50.1467,50.2303,106293.0
2020-04-20 09:55:00,54.09,54.18,54.08,54.16,98325.0,50.2303,50.3139,50.221,50.2953,98325.0
2020-04-20 10:00:00,54.17,54.27,54.15,54.25,77583.0,50.3046,50.3975,50.286,50.3789,77583.0
2020-04-20 10:05:00,54.25,54.25,54.12,54.18,88453.0,50.3789,50.3789,50.2582,50.3139,88453.0
2020-04-20 10:10:00,54.18,54.19,54.09,54.13,72817.0,50.3139,50.3232,50.2303,50.2674,72817.0
2020-04-20 10:15:00,54.14,54.23,54.13,54.2,56105.0,50.2767,50.3603,50.2674,50.3324,56105.0
2020-04-20 10:20:00,54.2,54.21,54.08,54.16,98043.0,50.3324,50.3417,50.221,50.2953,98043.0
2020-04-20 10:25:00,54.16,54.2,54.14,54.16,43424.0,50.2953,50.3324,50.2767,50.2953,43424.0
2020-04-20 10:30:00,54.16,54.24,54.14,54.17,105026.0,50.2953,50.3696,50.2767,50.3046,105026.0
2020-04-20 10:35:00,54.18,54.18,54.0,54.02,91750.0,50.3139,50.3139,50.1467,50.1653,91750.0
2020-04-20 10:40:00,54.03,54.13,54.0,54.11,97802.0,50.1746,50.2674,50.1467,50.2489,97802.0
2020-04-20 10:45:00,54.11,54.23,54.1,54.2,114510.0,50.2489,50.3603,50.2396,50.3324,114510.0
2020-04-20 10:50:00,54.21,54.23,54.16,54.17,89536.0,50.3417,50.3603,50.2953,50.3046,89536.0
2020-04-20 10:55:00,54.16,54.34,54.16,54.27,136894.0,50.2953,50.4625,50.2953,50.3975,136894.0
2020-04-20 11:00:00,54.27,54.31,54.24,54.29,59750.0,50.3975,50.4346,50.3696,50.416,59750.0
2020-04-20 11:05:00,54.29,54.33,54.24,54.3,49999.0,50.416,50.4532,50.3696,50.4253,49999.0
2020-04-20 11:10:00,54.3,54.32,54.16,54.17,40627.0,50.4253,50.4439,50.2953,50.3046,40627.0
2020-04-20 11:15:00,54.16,54.26,54.16,54.25,43889.0,50.2953,50.3882,50.2953,50.3789,43889.0
2020-04-20 11:20:00,54.26,54.35,54.25,54.3,64385.0,50.3882,50.4717,50.3789,50.4253,64385.0
2020-04-20 11:25:00,54.3,54.32,54.24,54.29,53082.0,50.4253,50.4439,50.3696,50.416,53082.0
2020-04-20 11:30:00,54.29,54.33,54.26,54.33,60354.0,50.416,50.4532,50.3882,50.4532,60354.0
2020-04-20 11:35:00,54.33,54.58,54.32,54.55,88837.0,50.4532,50.6853,50.4439,50.6575,88837.0
2020-04-20 11:40:00,54.55,54.55,54.45,54.46,42486.0,50.6575,50.6575,50.5646,50.5739,42486.0
2020-04-20 11:45:00,54.46,54.46,54.39,54.41,34659.0,50.5739,50.5739,50.5089,50.5275,34659.0
2020-04-20 11:50:00,54.41,54.46,54.39,54.41,33065.0,50.5275,50.5739,50.5089,50.5275,33065.0
2020-04-20 11:55:00,54.42,54.44,54.4,54.41,36536.0,50.5367,50.5553,50.5182,50.5275,36536.0
2020-04-20 12:00:00,54.41,54.43,54.34,54.38,57091.0,50.5275,50.546,50.4625,50.4996,57091.0
2020-04-20 12:05:00,54.39,54.42,54.36,54.4,42780.0,50.5089,50.5367,50.481,50.5182,42780.0
2020-04-20 12:10:00,54.41,54.43,54.36,54.37,57132.0,50.5275,50.546,50.481,50.4903,57132.0
2020-04-20 12:15:00,54.37,54.4,54.36,54.38,61729.0,50.4903,50.5182,50.481,50.4996,61729.0
2020-04-20 12:20:00,54.38,54.45,54.36,54.45,60515.0,50.4996,50.5646,50.481,50.5646,60515.0
2020-04-20 12:25:00,54.46,54.51,54.39,54.4,71871.0,50.5739,50.6203,50.5089,50.5182,71871.0
2020-04-20 12:30:00,54.4,54.47,54.4,54.45,37285.0,50.5182,50.5832,50.5182,50.5646,37285.0
2020-04-20 12:35:00,54.45,54.48,54.42,54.42,37115.0,50.5646,50.5925,50.5367,50.5367,37115.0
2020-04-20 12:40:00,54.42,54.44,54.38,54.39,93231.0,50.5367,50.5553,50.4996,50.5089,93231.0
2020-04-20 12:45:00,54.39,54.41,54.33,54.4,76196.0,50.5089,50.5275,50.4532,50.5182,76196.0
2020-04-20 12:50:00,54.39,54.45,54.36,54.39,64089.0,50.5089,50.5646,50.481,50.5089,64089.0
2020-04-20 12:55:00,54.39,54.4,54.34,54.36,185105.0,50.5089,50.5182,50.4625,50.481,185105.0
2020-04-20 13:00:00,54.37,54.37,54.23,54.24,73787.0,50.4903,50.4903,50.3603,50.3696,73787.0
2020-04-20 13:05:00,54.25,54.29,54.23,54.26,76529.0,50.3789,50.416,50.3603,50.3882,76529.0
2020-04-20 13:10:00,54.26,54.27,54.22,54.23,64217.0,50.3882,50.3975,50.351,50.3603,64217.0
2020-04-20 13:15:00,54.23,54.25,54.2,54.22,52577.0,50.3603,50.3789,50.3324,50.351,52577.0
2020-04-20 13:20:00,54.21,54.24,54.19,54.2,58468.0,50.3417,50.3696,50.3232,50.3324,58468.0
2020-04-20 13:25:00,54.19,54.24,54.18,54.22,44417.0,50.3232,50.3696,50.3139,50.351,44417.0
2020-04-20 13:30:00,54.22,54.26,54.18,54.26,53238.0,50.351,50.3882,50.3139,50.3882,53238.0
2020-04-20 13:35:00,54.26,54.26,54.19,54.23,172556.0,50.3882,50.3882,50.3232,50.3603,172556.0
2020-04-20 13:40:00,54.23,54.32,54.21,54.31,207466.0,50.3603,50.4439,50.3417,50.4346,207466.0
2020-04-20 13:45:00,54.3,54.41,54.29,54.38,83034.0,50.4253,50.5275,50.416,50.4996,83034.0
2020-04-20 13:50:00,54.38,54.51,54.37,54.5,57367.0,50.4996,50.6203,50.4903,50.611,57367.0
2020-04-20 13:55:00,54.51,54.51,54.38,54.43,67056.0,50.6203,50.6203,50.4996,50.546,67056.0
2020-04-20 14:00:00,54.43,54.47,54.4,54.45,50885.0,50.546,50.5832,50.5182,50.5646,50885.0
2020-04-20 14:05:00,54.44,54.46,54.42,54.46,63317.0,50.5553,50.5739,50.5367,50.5739,63317.0
2020-04-20 14:10:00,54.46,54.48,54.33,54.35,87119.0,50.5739,50.5925,50.4532,50.4717,87119.0
2020-04-20 14:15:00,54.35,54.37,54.27,54.29,70156.0,50.4717,50.4903,50.3975,50.416,70156.0
2020-04-20 14:20:00,54.3,54.3,54.2,54.27,64542.0,50.4253,50.4253,50.3324,50.3975,64542.0
2020-04-20 14:25:00,54.27,54.27,54.15,54.15,116838.0,50.3975,50.3975,50.286,50.286,116838.0
2020-04-20 14:30:00,54.16,54.29,54.15,54.24,119586.0,50.2953,50.416,50.286,50.3696,119586.0
2020-04-20 14:35:00,54.24,54.3,54.18,54.24,118092.0,50.3696,50.4253,50.3139,50.3696,118092.0
2020-04-20 14:40:00,54.26,54.28,54.2,54.24,136928.0,50.3882,50.4067,50.3324,50.3696,136928.0
2020-04-20 14:45:00,54.25,54.32,54.21,54.3,82424.0,50.3789,50.4439,50.3417,50.4253,82424.0
2020-04-20 14:50:00,54.3,54.3,54.19,54.2,116431.0,50.4253,50.4253,50.3232,50.3324,116431.0
2020-04-20 14:55:00,54.2,54.21,54.11,54.13,433246.0,50.3324,50.3417,50.2489,50.2674,433246.0
2020-04-20 15:00:00,54.12,54.34,54.11,54.24,234325.0,50.2582,50.4625,50.2489,50.3696,234325.0
2020-04-20 15:05:00,54.23,54.24,54.1,54.21,158804.0,50.3603,50.3696,50.2396,50.3417,158804.0
2020-04-20 15:10:00,54.22,54.3,54.21,54.24,130510.0,50.351,50.4253,50.3417,50.3696,130510.0
2020-04-20 15:15:00,54.25,54.25,54.09,54.09,108853.0,50.3789,50.3789,50.2303,50.2303,108853.0
2020-04-20 15:20:00,54.1,54.2,54.08,54.18,197935.0,50.2396,50.3324,50.221,50.3139,197935.0
2020-04-20 15:25:00,54.18,54.25,54.12,54.25,112051.0,50.3139,50.3789,50.2582,50.3789,112051.0
2020-04-20 15:30:00,54.25,54.27,54.18,54.2,74579.0,50.3789,50.3975,50.3139,50.3324,74579.0
2020-04-20 15:35:00,54.2,54.27,54.16,54.23,109865.0,50.3324,50.3975,50.2953,50.3603,109865.0
2020-04-20 15:40:00,54.23,54.25,54.09,54.21,151884.0,50.3603,50.3789,50.2303,50.3417,151884.0
2020-04-20 15:45:00,54.21,54.28,54.18,54.23,283637.0,50.3417,50.4067,50.3139,50.3603,283637.0
2020-04-20 15:50:00,54.24,54.26,53.94,54.01,233734.0,50.3696,50.3882,50.091,50.156,233734.0
2020-04-20 15:55:00,54.01,54.07,53.91,53.92,306096.0,50.156,50.2117,50.0631,50.0724,306096.0
2020-04-21 09:30:00,53.23,53.34,53.05,53.09,352688.0,49.4317,49.5338,49.2645,49.3017,352688.0
2020-04-21 09:35:00,53.09,53.12,52.72,52.72,227354.0,49.3017,49.3295,48.9581,48.9581,227354.0
2020-04-21 09:40:00,52.72,52.77,52.66,52.67,136560.0,48.9581,49.0045,48.9023,48.9116,136560.0
2020-04-21 09:45:00,52.68,52.85,52.67,52.78,167936.0,48.9209,49.0788,48.9116,49.0138,167936.0
2020-04-21 09:50:00,52.78,52.82,52.63,52.82,156238.0,49.0138,49.0509,48.8745,49.0509,156238.0
2020-04-21 09:55:00,52.82,53.06,52.8,53.01,128670.0,49.0509,49.2738,49.0323,49.2274,128670.0
2020-04-21 10:00:00,53.02,53.03,52.81,52.98,118404.0,49.2366,49.2459,49.0416,49.1995,118404.0
2020-04-21 10:05:00,53.01,53.02,52.75,52.76,83455.0,49.2274,49.2366,48.9859,48.9952,83455.0
2020-04-21 10:10:00,52.76,52.78,52.52,52.55,124498.0,48.9952,49.0138,48.7723,48.8002,124498.0
2020-04-21 10:15:00,52.56,52.6,52.43,52.53,138701.0,48.8095,48.8466,48.6887,48.7816,138701.0
2020-04-21 10:20:00,52.53,52.59,52.42,52.58,84560.0,48.7816,48.8373,48.6795,48.828,84560.0
2020-04-21 10:25:00,52.57,52.58,52.46,52.54,79900.0,48.8188,48.828,48.7166,48.7909,79900.0
2020-04-21 10:30:00,52.55,52.57,52.39,52.44,120770.0,48.8002,48.8188,48.6516,48.698,120770.0
2020-04-21 10:35:00,52.45,52.45,52.29,52.34,98440.0,48.7073,48.7073,48.5587,48.6052,98440.0
2020-04-21 10:40:00,52.35,52.39,52.3,52.34,75983.0,48.6145,48.6516,48.568,48.6052,75983.0
2020-04-21 10:45:00,52.35,52.36,52.15,52.17,96778.0,48.6145,48.6237,48.4287,48.4473,96778.0
2020-04-21 10:50:00,52.16,52.21,51.96,51.97,129734.0,48.438,48.4844,48.2523,48.2616,129734.0
2020-04-21 10:55:00,51.99,52.04,51.87,51.95,130770.0,48.2801,48.3266,48.1687,48.243,130770.0
2020-04-21 11:00:00,51.94,51.98,51.85,51.87,113833.0,48.2337,48.2709,48.1501,48.1687,113833.0
2020-04-21 11:05:00,51.87,51.92,51.78,51.9,226412.0,48.1687,48.2151,48.0851,48.1966,226412.0
2020-04-21 11:10:00,51.9,51.9,51.69,51.76,146070.0,48.1966,48.1966,48.0016,48.0666,146070.0
2020-04-21 11:15:00,51.75,51.76,51.6,51.66,139023.0,48.0573,48.0666,47.918,47.9737,139023.0
2020-04-21 11:20:00,51.67,51.81,51.64,51.66,120227.0,47.983,48.113,47.9551,47.9737,120227.0
2020-04-21 11:25:00,51.66,51.66,51.42,51.48,174537.0,47.9737,47.9737,47.7508,47.8065,174537.0
2020-04-21 11:30:00,51.48,51.74,51.46,51.68,133955.0,47.8065,48.048,47.788,47.9923,133955.0
2020-04-21 11:35:00,51.69,51.69,51.54,51.63,87705.0,48.0016,48.0016,47.8623,47.9458,87705.0
2020-04-21 11:40:00,51.63,51.65,51.54,51.55,86964.0,47.9458,47.9644,47.8623,47.8715,86964.0
2020-04-21 11:45:00,51.56,51.64,51.55,51.61,86722.0,47.8808,47.9551,47.8715,47.9273,86722.0
2020-04-21 11:50:00,51.61,51.79,51.56,51.76,115559.0,47.9273,48.0944,47.8808,48.0666,115559.0
2020-04-21 11:55:00,51.76,51.92,51.71,51.87,111903.0,48.0666,48.2151,48.0201,48.1687,111903.0
2020-04-21 12:00:00,51.87,51.89,51.82,51.84,93094.0,48.1687,48.1873,48.1223,48.1408,93094.0
2020-04-21 12:05:00,51.84,51.91,51.82,51.86,70718.0,48.1408,48.2059,48.1223,48.1594,70718.0
2020-04-21 12:10:00,51.86,51.9,51.77,51.79,56061.0,48.1594,48.1966,48.0758,48.0944,56061.0
2020-04-21 12:15:00,51.78,51.79,51.7,51.78,48970.0,48.0851,48.0944,48.0108,48.0851,48970.0
2020-04-21 12:20:00,51.78,51.78,51.65,51.67,39987.0,48.0851,48.0851,47.9644,47.983,39987.0
2020-04-21 12:25:00,51.68,51.75,51.66,51.7,40418.0,47.9923,48.0573,47.9737,48.0108,40418.0
2020-04-21 12:30:00,51.71,51.73,51.58,51.59,45664.0,48.0201,48.0387,47.8994,47.9087,45664.0
2020-04-21 12:35:00,51.59,51.64,51.5,51.51,48430.0,47.9087,47.9551,47.8251,47.8344,48430.0
2020-04-21 12:40:00,51.51,51.56,51.47,51.48,61694.0,47.8344,47.8808,47.7973,47.8065,61694.0
2020-04-21 12:45:00,51.48,51.59,51.46,51.59,81415.0,47.8065,47.9087,47.788,47.9087,81415.0
2020-04-21 12:50:00,51.6,51.75,51.57,51.74,66431.0,47.918,48.0573,47.8901,48.048,66431.0
2020-04-21 12:55:00,51.73,51.77,51.7,51.77,45148.0,48.0387,48.0758,48.0108,48.0758,45148.0
2020-04-21 13:00:00,51.76,51.82,51.72,51.81,55299.0,48.0666,48.1223,48.0294,48.113,55299.0
2020-04-21 13:05:00,51.8,51.81,51.69,51.71,71054.0,48.1037,48.113,48.0016,48.0201,71054.0
2020-04-21 13:10:00,51.71,51.8,51.69,51.72,68407.0,48.0201,48.1037,48.0016,48.0294,68407.0
2020-04-21 13:15:00,51.72,51.76,51.68,51.71,63291.0,48.0294,48.0666,47.9923,48.0201,63291.0
2020-04-21 13:20:00,51.72,51.88,51.7,51.82,94242.0,48.0294,48.178,48.0108,48.1223,94242.0
2020-04-21 13:25:00,51.82,51.84,51.71,51.76,75737.0,48.1223,48.1408,48.0201,48.0666,75737.0
2020-04-21 13:30:00,51.77,51.82,51.72,51.79,54994.0,48.0758,48.1223,48.0294,48.0944,54994.0
2020-04-21 13:35:00,51.78,51.88,51.76,51.84,98091.0,48.0851,48.178,48.0666,48.1408,98091.0
2020-04-21 13:40:00,51.84,51.87,51.78,51.87,89400.0,48.1408,48.1687,48.0851,48.1687,89400.0
2020-04-21 13:45:00,51.88,51.88,51.67,51.68,86825.0,48.178,48.178,47.983,47.9923,86825.0
2020-04-21 13:50:00,51.68,51.72,51.66,51.71,76960.0,47.9923,48.0294,47.9737,48.0201,76960.0
2020-04-21 13:55:00,51.71,51.75,51.64,51.71,96310.0,48.0201,48.0573,47.9551,48.0201,96310.0
2020-04-21 14:00:00,51.71,51.76,51.64,51.72,78708.0,48.0201,48.0666,47.9551,48.0294,78708.0
2020-04-21 14:05:00,51.72,51.84,51.68,51.8,98798.0,48.0294,48.1408,47.9923,48.1037,98798.0
2020-04-21 14:10:00,51.79,51.86,51.75,51.84,116210.0,48.0944,48.1594,48.0573,48.1408,116210.0
2020-04-21 14:15:00,51.84,51.89,51.66,51.67,122891.0,48.1408,48.1873,47.9737,47.983,122891.0
2020-04-21 14:20:00,51.66,51.87,51.62,51.84,145453.0,47.9737,48.1687,47.9365,48.1408,145453.0
2020-04-21 14:25:00,51.84,51.9,51.77,51.8,300010.0,48.1408,48.1966,48.0758,48.1037,300010.0
2020-04-21 14:30:00,51.81,51.84,51.63,51.64,91507.0,48.113,48.1408,47.9458,47.9551,91507.0
2020-04-21 14:35:00,51.64,51.67,51.5,51.5,115923.0,47.9551,47.983,47.8251,47.8251,115923.0
2020-04-21 14:40:00,51.5,51.5,51.33,51.4,146006.0,47.8251,47.8251,47.6672,47.7322,146006.0
2020-04-21 14:45:00,51.4,51.51,51.37,51.47,311893.0,47.7322,47.8344,47.7044,47.7973,311893.0
2020-04-21 14:50:00,51.46,51.51,51.44,51.48,88127.0,47.788,47.8344,47.7694,47.8065,88127.0
2020-04-21 14:55:00,51.48,51.52,51.44,51.47,102403.0,47.8065,47.8437,47.7694,47.7973,102403.0
2020-04-21 15:00:00,51.47,51.53,51.47,51.51,125807.0,47.7973,47.853,47.7973,47.8344,125807.0
2020-04-21 15:05:00,51.51,51.52,51.33,51.39,192962.0,47.8344,47.8437,47.6672,47.723,192962.0
2020-04-21 15:10:00,51.38,51.52,51.38,51.51,133599.0,47.7137,47.8437,47.7137,47.8344,133599.0
2020-04-21 15:15:00,51.51,51.56,51.47,51.53,183234.0,47.8344,47.8808,47.7973,47.853,183234.0
2020-04-21 15:20:00,51.53,51.62,51.5,51.55,135199.0,47.853,47.9365,47.8251,47.8715,135199.0
2020-04-21 15:25:00,51.55,51.61,51.5,51.57,137247.0,47.8715,47.9273,47.8251,47.8901,137247.0
2020-04-21 15:30:00,51.56,51.63,51.5,51.59,146530.0,47.8808,47.9458,47.8251,47.9087,146530.0
2020-04-21 15:35:00,51.58,51.8,51.58,51.61,213551.0,47.8994,48.1037,47.8994,47.9273,213551.0
2020-04-21 15:40:00,51.61,51.68,51.57,51.59,261529.0,47.9273,47.9923,47.8901,47.9087,261529.0
2020-04-21 15:45:00,51.59,51.61,51.33,51.33,221354.0,47.9087,47.9273,47.6672,47.6672,221354.0
2020-04-21 15:50:00,51.32,51.33,51.12,51.22,402735.0,47.658,47.6672,47.4722,47.5651,402735.0
2020-04-21 15:55:00,51.22,51.45,51.21,51.31,502131.0,47.5651,47.7787,47.5558,47.6487,502131.0
2020-04-22 09:30:00,52.03,52.17,51.77,52.17,439185.0,48.3173,48.4473,48.0758,48.4473,439185.0
2020-04-22 09:35:00,52.18,52.36,52.0,52.12,242083.0,48.4566,48.6237,48.2894,48.4009,242083.0
2020-04-22 09:40:00,52.12,52.23,52.05,52.06,74122.0,48.4009,48.503,48.3359,48.3452,74122.0
2020-04-22 09:45:00,52.07,52.14,51.91,51.98,127309.0,48.3544,48.4194,48.2059,48.2709,127309.0
2020-04-22 09:50:00,51.97,52.04,51.88,51.97,101493.0,48.2616,48.3266,48.178,48.2616,101493.0
2020-04-22 09:55:00,51.97,52.15,51.97,52.14,92804.0,48.2616,48.4287,48.2616,48.4194,92804.0
2020-04-22 10:00:00,52.14,52.19,52.06,52.07,78069.0,48.4194,48.4659,48.3452,48.3544,78069.0
2020-04-22 10:05:00,52.06,52.17,52.05,52.09,86961.0,48.3452,48.4473,48.3359,48.373,86961.0
2020-04-22 10:10:00,52.09,52.13,51.88,51.89,92132.0,48.373,48.4102,48.178,48.1873,92132.0
2020-04-22 10:15:00,51.89,52.02,51.88,52.02,64845.0,48.1873,48.308,48.178,48.308,64845.0
2020-04-22 10:20:00,52.01,52.11,51.99,52.09,68436.0,48.2987,48.3916,48.2801,48.373,68436.0
2020-04-22 10:25:00,52.11,52.17,52.04,52.09,66799.0,48.3916,48.4473,48.3266,48.373,66799.0
2020-04-22 10:30:00,52.1,52.21,52.09,52.1,68689.0,48.3823,48.4844,48.373,48.3823,68689.0
2020-04-22 10:35:00,52.1,52.22,52.1,52.15,60184.0,48.3823,48.4937,48.3823,48.4287,60184.0
2020-04-22 10:40:00,52.15,52.2,52.08,52.09,66255.0,48.4287,48.4752,48.3637,48.373,66255.0
2020-04-22 10:45:00,52.07,52.1,51.98,52.01,59550.0,48.3544,48.3823,48.2709,48.2987,59550.0
2020-04-22 10:50:00,52.02,52.05,51.97,51.97,82873.0,48.308,48.3359,48.2616,48.2616,82873.0
2020-04-22 10:55:00,51.98,52.02,51.96,51.99,48198.0,48.2709,48.308,48.2523,48.2801,48198.0
2020-04-22 11:00:00,51.99,52.05,51.92,51.95,55270.0,48.2801,48.3359,48.2151,48.243,55270.0
2020-04-22 11:05:00,51.96,52.04,51.92,51.94,52190.0,48.2523,48.3266,48.2151,48.2337,52190.0
2020-04-22 11:10:00,51.95,52.03,51.91,51.99,38465.0,48.243,48.3173,48.2059,48.2801,38465.0
2020-04-22 11:15:00,51.99,52.1,51.99,52.04,49580.0,48.2801,48.3823,48.2801,48.3266,49580.0
2020-04-22 11:20:00,52.05,52.12,52.03,52.1,80594.0,48.3359,48.4009,48.3173,48.3823,80594.0
2020-04-22 11:25:00,52.1,52.15,52.07,52.12,62968.0,48.3823,48.4287,48.3544,48.4009,62968.0
2020-04-22 11:30:00,52.11,52.16,52.09,52.11,56351.0,48.3916,48.438,48.373,48.3916,56351.0
2020-04-22 11:35:00,52.11,52.13,52.08,52.13,37345.0,48.3916,48.4102,48.3637,48.4102,37345.0
2020-04-22 11:40:00,52.13,52.22,52.08,52.15,110955.0,48.4102,48.4937,48.3637,48.4287,110955.0
2020-04-22 11:45:00,52.14,52.16,52.09,52.09,101806.0,48.4194,48.438,48.373,48.373,101806.0
2020-04-22 11:50:00,52.1,52.14,52.1,52.13,51330.0,48.3823,48.4194,48.3823,48.4102,51330.0
2020-04-22 11:55:00,52.12,52.14,52.04,52.08,139633.0,48.4009,48.4194,48.3266,48.3637,139633.0
2020-04-22 12:00:00,52.09,52.18,52.09,52.14,80098.0,48.373,48.4566,48.373,48.4194,80098.0
2020-04-22 12:05:00,52.14,52.17,52.12,52.15,71258.0,48.4194,48.4473,48.4009,48.4287,71258.0
2020-04-22 12:10:00,52.15,52.19,52.13,52.15,60747.0,48.4287,48.4659,48.4102,48.4287,60747.0
2020-04-22 12:15:00,52.15,52.16,52.12,52.13,40187.0,48.4287,48.438,48.4009,48.4102,40187.0
2020-04-22 12:20:00,52.13,52.21,52.11,52.18,60651.0,48.4102,48.4844,48.3916,48.4566,60651.0
2020-04-22 12:25:00,52.18,52.22,52.15,52.22,38218.0,48.4566,48.4937,48.4287,48.4937,38218.0
2020-04-22 12:30:00,52.22,52.22,52.15,52.2,38703.0,48.4937,48.4937,48.4287,48.4752,38703.0
2020-04-22 12:35:00,52.2,52.24,52.16,52.23,52999.0,48.4752,48.5123,48.438,48.503,52999.0
2020-04-22 12:40:00,52.24,52.3,52.24,52.25,48286.0,48.5123,48.568,48.5123,48.5216,48286.0
2020-04-22 12:45:00,52.25,52.25,52.13,52.16,72227.0,48.5216,48.5216,48.4102,48.438,72227.0
2020-04-22 12:50:00,52.16,52.19,52.12,52.16,73082.0,48.438,48.4659,48.4009,48.438,73082.0
2020-04-22 12:55:00,52.16,52.2,52.13,52.19,33287.0,48.438,48.4752,48.4102,48.4659,33287.0
2020-04-22 13:00:00,52.19,52.22,52.12,52.13,87310.0,48.4659,48.4937,48.4009,48.4102,87310.0
2020-04-22 13:05:00,52.14,52.18,52.12,52.15,35803.0,48.4194,48.4566,48.4009,48.4287,35803.0
2020-04-22 13:10:00,52.15,52.2,52.15,52.16,25951.0,48.4287,48.4752,48.4287,48.438,25951.0
2020-04-22 13:15:00,52.16,52.19,52.14,52.16,36433.0,48.438,48.4659,48.4194,48.438,36433.0
2020-04-22 13:20:00,52.16,52.22,52.16,52.2,34843.0,48.438,48.4937,48.438,48.4752,34843.0
2020-04-22 13:25:00,52.2,52.24,52.19,52.23,31780.0,48.4752,48.5123,48.4659,48.503,31780.0
2020-04-22 13:30:00,52.22,52.25,52.14,52.16,62346.0,48.4937,48.5216,48.4194,48.438,62346.0
2020-04-22 13:35:00,52.16,52.18,52.12,52.14,48005.0,48.438,48.4566,48.4009,48.4194,48005.0
2020-04-22 13:40:00,52.14,52.24,52.11,52.24,46960.0,48.4194,48.5123,48.3916,48.5123,46960.0
2020-04-22 13:45:00,52.24,52.25,52.18,52.21,31852.0,48.5123,48.5216,48.4566,48.4844,31852.0
2020-04-22 13:50:00,52.21,52.24,52.16,52.2,56635.0,48.4844,48.5123,48.438,48.4752,56635.0
2020-04-22 13:55:00,52.19,52.19,52.12,52.16,127783.0,48.4659,48.4659,48.4009,48.438,127783.0
2020-04-22 14:00:00,52.16,52.18,52.14,52.15,75014.0,48.438,48.4566,48.4194,48.4287,75014.0
2020-04-22 14:05:00,52.15,52.18,52.13,52.18,94932.0,48.4287,48.4566,48.4102,48.4566,94932.0
2020-04-22 14:10:00,52.18,52.2,52.15,52.19,93936.0,48.4566,48.4752,48.4287,48.4659,93936.0
2020-04-22 14:15:00,52.19,52.19,52.14,52.16,81672.0,48.4659,48.4659,48.4194,48.438,81672.0
2020-04-22 14:20:00,52.15,52.17,52.14,52.15,49594.0,48.4287,48.4473,48.4194,48.4287,49594.0
2020-04-22 14:25:00,52.15,52.15,52.06,52.07,88095.0,48.4287,48.4287,48.3452,48.3544,88095.0
2020-04-22 14:30:00,52.06,52.22,52.06,52.2,60853.0,48.3452,48.4937,48.3452,48.4752,60853.0
2020-04-22 14:35:00,52.19,52.26,52.16,52.22,153087.0,48.4659,48.5309,48.438,48.4937,153087.0
2020-04-22 14:40:00,52.23,52.25,52.19,52.23,91680.0,48.503,48.5216,48.4659,48.503,91680.0
2020-04-22 14:45:00,52.22,52.31,52.2,52.28,93503.0,48.4937,48.5773,48.4752,48.5495,93503.0
2020-04-22 14:50:00,52.27,52.32,52.23,52.25,105460.0,48.5402,48.5866,48.503,48.5216,105460.0
2020-04-22 14:55:00,52.25,52.32,52.24,52.29,90730.0,48.5216,48.5866,48.5123,48.5587,90730.0
2020-04-22 15:00:00,52.29,52.36,52.24,52.35,70412.0,48.5587,48.6237,48.5123,48.6145,70412.0
2020-04-22 15:05:00,52.35,52.35,52.29,52.32,89390.0,48.6145,48.6145,48.5587,48.5866,89390.0
2020-04-22 15:10:00,52.33,52.35,52.31,52.32,76953.0,48.5959,48.6145,48.5773,48.5866,76953.0
2020-04-22 15:15:00,52.31,52.32,52.26,52.31,109575.0,48.5773,48.5866,48.5309,48.5773,109575.0
2020-04-22 15:20:00,52.3,52.4,52.26,52.36,138160.0,48.568,48.6609,48.5309,48.6237,138160.0
2020-04-22 15:25:00,52.36,52.39,52.3,52.32,133525.0,48.6237,48.6516,48.568,48.5866,133525.0
2020-04-22 15:30:00,52.32,52.48,52.31,52.45,183122.0,48.5866,48.7352,48.5773,48.7073,183122.0
2020-04-22 15:35:00,52.45,52.49,52.41,52.41,131173.0,48.7073,48.7445,48.6702,48.6702,131173.0
2020-04-22 15:40:00,52.42,52.47,52.36,52.46,159078.0,48.6795,48.7259,48.6237,48.7166,159078.0
2020-04-22 15:45:00,52.46,52.49,52.35,52.48,156641.0,48.7166,48.7445,48.6145,48.7352,156641.0
2020-04-22 15:50:00,52.47,52.55,52.37,52.46,323383.0,48.7259,48.8002,48.633,48.7166,323383.0
2020-04-22 15:55:00,52.45,52.45,52.22,52.27,449965.0,48.7073,48.7073,48.4937,48.5402,449965.0
2020-04-23 09:30:00,52.23,52.69,52.16,52.54,234862.0,48.503,48.9302,48.438,48.7909,234862.0
2020-04-23 09:35:00,52.55,52.65,52.42,52.62,54197.0,48.8002,48.8931,48.6795,48.8652,54197.0
2020-04-23 09:40:00,52.61,52.62,52.48,52.49,60731.0,48.8559,48.8652,48.7352,48.7445,60731.0
2020-04-23 09:45:00,52.51,52.61,52.46,52.52,101430.0,48.763,48.8559,48.7166,48.7723,101430.0
2020-04-23 09:50:00,52.52,52.63,52.47,52.59,89476.0,48.7723,48.8745,48.7259,48.8373,89476.0
2020-04-23 09:55:00,52.59,52.76,52.57,52.75,125012.0,48.8373,48.9952,48.8188,48.9859,125012.0
2020-04-23 10:00:00,52.75,52.86,52.7,52.77,121722.0,48.9859,49.0881,48.9395,49.0045,121722.0
2020-04-23 10:05:00,52.78,52.89,52.77,52.85,63257.0,49.0138,49.1159,49.0045,49.0788,63257.0
2020-04-23 10:10:00,52.85,52.85,52.78,52.82,53396.0,49.0788,49.0788,49.0138,49.0509,53396.0
2020-04-23 10:15:00,52.82,52.88,52.75,52.86,119818.0,49.0509,49.1066,48.9859,49.0881,119818.0
2020-04-23 10:20:00,52.84,52.85,52.74,52.81,69521.0,49.0695,49.0788,48.9766,49.0416,69521.0
2020-04-23 10:25:00,52.81,52.89,52.76,52.8,83370.0,49.0416,49.1159,48.9952,49.0323,83370.0
2020-04-23 10:30:00,52.81,52.88,52.8,52.87,57105.0,49.0416,49.1066,49.0323,49.0974,57105.0
2020-04-23 10:35:00,52.87,52.87,52.68,52.71,95927.0,49.0974,49.0974,48.9209,48.9488,95927.0
2020-04-23 10:40:00,52.72,52.87,52.71,52.87,69163.0,48.9581,49.0974,48.9488,49.0974,69163.0
2020-04-23 10:45:00,52.86,52.99,52.85,52.91,62834.0,49.0881,49.2088,49.0788,49.1345,62834.0
2020-04-23 10:50:00,52.91,52.97,52.89,52.93,53371.0,49.1345,49.1902,49.1159,49.1531,53371.0
2020-04-23 10:55:00,52.93,52.95,52.85,52.85,74809.0,49.1531,49.1716,49.0788,49.0788,74809.0
2020-04-23 11:00:00,52.85,52.85,52.8,52.82,61394.0,49.0788,49.0788,49.0323,49.0509,61394.0
2020-04-23 11:05:00,52.81,52.81,52.73,52.74,45632.0,49.0416,49.0416,48.9673,48.9766,45632.0
2020-04-23 11:10:00,52.74,52.77,52.66,52.67,57694.0,48.9766,49.0045,48.9023,48.9116,57694.0
2020-04-23 11:15:00,52.66,52.72,52.66,52.69,55167.0,48.9023,48.9581,48.9023,48.9302,55167.0
2020-04-23 11:20:00,52.69,52.71,52.66,52.7,34001.0,48.9302,48.9488,48.9023,48.9395,34001.0
2020-04-23 11:25:00,52.7,52.88,52.7,52.84,53131.0,48.9395,49.1066,48.9395,49.0695,53131.0
2020-04-23 11:30:00,52.84,52.86,52.73,52.74,48191.0,49.0695,49.0881,48.9673,48.9766,48191.0
2020-04-23 11:35:00,52.74,52.77,52.69,52.7,82955.0,48.9766,49.0045,48.9302,48.9395,82955.0
2020-04-23 11:40:00,52.69,52.72,52.54,52.55,104436.0,48.9302,48.9581,48.7909,48.8002,104436.0
2020-04-23 11:45:00,52.55,52.61,52.5,52.59,64478.0,48.8002,48.8559,48.7538,48.8373,64478.0
2020-04-23 11:50:00,52.59,52.61,52.56,52.57,33789.0,48.8373,48.8559,48.8095,48.8188,33789.0
2020-04-23 11:55:00,52.58,52.63,52.57,52.62,54497.0,48.828,48.8745,48.8188,48.8652,54497.0
2020-04-23 12:00:00,52.62,52.62,52.56,52.58,45762.0,48.8652,48.8652,48.8095,48.828,45762.0
2020-04-23 12:05:00,52.58,52.62,52.55,52.62,47887.0,48.828,48.8652,48.8002,48.8652,47887.0
2020-04-23 12:10:00,52.62,52.63,52.58,52.62,67068.0,48.8652,48.8745,48.828,48.8652,67068.0
2020-04-23 12:15:00,52.61,52.68,52.59,52.66,50986.0,48.8559,48.9209,48.8373,48.9023,50986.0
2020-04-23 12:20:00,52.66,52.66,52.61,52.64,62018.0,48.9023,48.9023,48.8559,48.8838,62018.0
2020-04-23 12:25:00,52.64,52.69,52.63,52.68,52162.0,48.8838,48.9302,48.8745,48.9209,52162.0
2020-04-23 12:30:00,52.69,52.7,52.64,52.67,40523.0,48.9302,48.9395,48.8838,48.9116,40523.0
2020-04-23 12:35:00,52.67,52.7,52.65,52.67,25051.0,48.9116,48.9395,48.8931,48.9116,25051.0
2020-04-23 12:40:00,52.67,52.68,52.27,52.28,129765.0,48.9116,48.9209,48.5402,48.5495,129765.0
2020-04-23 12:45:00,52.27,52.32,51.79,52.18,496380.0,48.5402,48.5866,48.0944,48.4566,496380.0
2020-04-23 12:50:00,52.18,52.22,52.04,52.2,251134.0,48.4566,48.4937,48.3266,48.4752,251134.0
2020-04-23 12:55:00,52.19,52.29,52.15,52.24,83264.0,48.4659,48.5587,48.4287,48.5123,83264.0
2020-04-23 13:00:00,52.26,52.43,52.25,52.4,67847.0,48.5309,48.6887,48.5216,48.6609,67847.0
2020-04-23 13:05:00,52.41,52.42,52.33,52.37,82992.0,48.6702,48.6795,48.5959,48.633,82992.0
2020-04-23 13:10:00,52.36,52.46,52.34,52.43,46875.0,48.6237,48.7166,48.6052,48.6887,46875.0
2020-04-23 13:15:00,52.43,52.46,52.19,52.19,118598.0,48.6887,48.7166,48.4659,48.4659,118598.0
2020-04-23 13:20:00,52.19,52.21,51.98,52.04,133650.0,48.4659,48.4844,48.2709,48.3266,133650.0
2020-04-23 13:25:00,52.03,52.03,51.86,51.97,112319.0,48.3173,48.3173,48.1594,48.2616,112319.0
2020-04-23 13:30:00,51.97,52.05,51.92,52.04,93028.0,48.2616,48.3359,48.2151,48.3266,93028.0
2020-04-23 13:35:00,52.05,52.08,51.97,51.98,75646.0,48.3359,48.3637,48.2616,48.2709,75646.0
2020-04-23 13:40:00,51.98,52.0,51.81,51.84,92807.0,48.2709,48.2894,48.113,48.1408,92807.0
2020-04-23 13:45:00,51.84,51.96,51.83,51.85,84778.0,48.1408,48.2523,48.1316,48.1501,84778.0
2020-04-23 13:50:00,51.85,51.94,51.84,51.88,69254.0,48.1501,48.2337,48.1408,48.178,69254.0
2020-04-23 13:55:00,51.88,51.97,51.84,51.97,56222.0,48.178,48.2616,48.1408,48.2616,56222.0
2020-04-23 14:00:00,51.96,52.05,51.86,52.03,73794.0,48.2523,48.3359,48.1594,48.3173,73794.0
2020-04-23 14:05:00,52.03,52.04,51.92,51.95,68912.0,48.3173,48.3266,48.2151,48.243,68912.0
2020-04-23 14:10:00,51.93,52.01,51.83,52.01,60659.0,48.2244,48.2987,48.1316,48.2987,60659.0
2020-04-23 14:15:00,52.01,52.09,52.01,52.07,65805.0,48.2987,48.373,48.2987,48.3544,65805.0
2020-04-23 14:20:00,52.07,52.13,52.02,52.13,28376.0,48.3544,48.4102,48.308,48.4102,28376.0
2020-04-23 14:25:00,52.13,52.2,52.11,52.13,48103.0,48.4102,48.4752,48.3916,48.4102,48103.0
2020-04-23 14:30:00,52.13,52.2,52.11,52.15,38505.0,48.4102,48.4752,48.3916,48.4287,38505.0
2020-04-23 14:35:00,52.16,52.19,52.09,52.13,37185.0,48.438,48.4659,48.373,48.4102,37185.0
2020-04-23 14:40:00,52.14,52.16,52.09,52.1,63575.0,48.4194,48.438,48.373,48.3823,63575.0
2020-04-23 14:45:00,52.11,52.17,52.06,52.1,77887.0,48.3916,48.4473,48.3452,48.3823,77887.0
2020-04-23 14:50:00,52.1,52.25,52.09,52.25,71531.0,48.3823,48.5216,48.373,48.5216,71531.0
2020-04-23 14:55:00,52.26,52.36,52.25,52.3,53185.0,48.5309,48.6237,48.5216,48.568,53185.0
2020-04-23 15:00:00,52.31,52.36,52.26,52.33,53449.0,48.5773,48.6237,48.5309,48.5959,53449.0
2020-04-23 15:05:00,52.32,52.34,52.26,52.27,54944.0,48.5866,48.6052,48.5309,48.5402,54944.0
2020-04-23 15:10:00,52.27,52.28,52.09,52.11,67573.0,48.5402,48.5495,48.373,48.3916,67573.0
2020-04-23 15:15:00,52.1,52.15,51.99,51.99,77437.0,48.3823,48.4287,48.2801,48.2801,77437.0
2020-04-23 15:20:00,51.99,51.99,51.9,51.98,89325.0,48.2801,48.2801,48.1966,48.2709,89325.0
2020-04-23 15:25:00,51.97,52.01,51.93,51.99,108457.0,48.2616,48.2987,48.2244,48.2801,108457.0
2020-04-23 15:30:00,51.99,52.1,51.91,52.08,105943.0,48.2801,48.3823,48.2059,48.3637,105943.0
2020-04-23 15:35:00,52.09,52.12,52.03,52.05,72596.0,48.373,48.4009,48.3173,48.3359,72596.0
2020-04-23 15:40:00,52.06,52.16,52.04,52.04,93698.0,48.3452,48.438,48.3266,48.3266,93698.0
2020-04-23 15:45:00,52.04,52.13,52.03,52.13,94566.0,48.3266,48.4102,48.3173,48.4102,94566.0
2020-04-23 15:50:00,52.08,52.13,51.45,51.95,375545.0,48.3637,48.4102,47.7787,48.243,375545.0
2020-04-23 15:55:00,51.94,52.14,51.9,51.98,753175.0,48.2337,48.4194,48.1966,48.2709,753175.0
2020-04-24 09:30:00,52.45,52.52,52.17,52.31,167370.0,48.7073,48.7723,48.4473,48.5773,167370.0
2020-04-24 09:35:00,52.31,52.31,52.11,52.16,50925.0,48.5773,48.5773,48.3916,48.438,50925.0
2020-04-24 09:40:00,52.16,52.23,52.12,52.21,34563.0,48.438,48.503,48.4009,48.4844,34563.0
2020-04-24 09:45:00,52.22,52.29,52.15,52.18,51543.0,48.4937,48.5587,48.4287,48.4566,51543.0
2020-04-24 09:50:00,52.17,52.26,52.1,52.13,143230.0,48.4473,48.5309,48.3823,48.4102,143230.0
2020-04-24 09:55:00,52.13,52.13,51.95,51.99,86175.0,48.4102,48.4102,48.243,48.2801,86175.0
2020-04-24 10:00:00,51.99,52.05,51.97,52.0,82675.0,48.2801,48.3359,48.2616,48.2894,82675.0
2020-04-24 10:05:00,52.0,52.09,52.0,52.03,78657.0,48.2894,48.373,48.2894,48.3173,78657.0
2020-04-24 10:10:00,52.02,52.13,52.0,52.12,93900.0,48.308,48.4102,48.2894,48.4009,93900.0
2020-04-24 10:15:00,52.11,52.23,52.09,52.19,125004.0,48.3916,48.503,48.373,48.4659,125004.0
2020-04-24 10:20:00,52.18,52.2,52.09,52.16,102505.0,48.4566,48.4752,48.373,48.438,102505.0
2020-04-24 10:25:00,52.16,52.19,52.1,52.14,56422.0,48.438,48.4659,48.3823,48.4194,56422.0
2020-04-24 10:30:00,52.15,52.18,52.11,52.14,66783.0,48.4287,48.4566,48.3916,48.4194,66783.0
2020-04-24 10:35:00,52.13,52.18,52.12,52.16,48999.0,48.4102,48.4566,48.4009,48.438,48999.0
2020-04-24 10:40:00,52.16,52.22,52.12,52.22,48543.0,48.438,48.4937,48.4009,48.4937,48543.0
2020-04-24 10:45:00,52.22,52.25,52.15,52.19,64688.0,48.4937,48.5216,48.4287,48.4659,64688.0
2020-04-24 10:50:00,52.2,52.23,52.13,52.13,65172.0,48.4752,48.503,48.4102,48.4102,65172.0
2020-04-24 10:55:00,52.13,52.14,52.05,52.1,40152.0,48.4102,48.4194,48.3359,48.3823,40152.0
2020-04-24 11:00:00,52.1,52.15,52.05,52.07,61270.0,48.3823,48.4287,48.3359,48.3544,61270.0
2020-04-24 11:05:00,52.08,52.11,52.03,52.05,82230.0,48.3637,48.3916,48.3173,48.3359,82230.0
2020-04-24 11:10:00,52.05,52.09,52.0,52.08,75238.0,48.3359,48.373,48.2894,48.3637,75238.0
2020-04-24 11:15:00,52.09,52.19,52.09,52.17,48911.0,48.373,48.4659,48.373,48.4473,48911.0
2020-04-24 11:20:00,52.17,52.21,52.13,52.2,78115.0,48.4473,48.4844,48.4102,48.4752,78115.0
2020-04-24 11:25:00,52.2,52.22,52.13,52.14,87652.0,48.4752,48.4937,48.4102,48.4194,87652.0
2020-04-24 11:30:00,52.14,52.19,52.07,52.11,63151.0,48.4194,48.4659,48.3544,48.3916,63151.0
2020-04-24 11:35:00,52.12,52.22,52.12,52.22,61293.0,48.4009,48.4937,48.4009,48.4937,61293.0
2020-04-24 11:40:00,52.21,52.23,52.17,52.2,73921.0,48.4844,48.503,48.4473,48.4752,73921.0
2020-04-24 11:45:00,52.2,52.26,52.18,52.25,48682.0,48.4752,48.5309,48.4566,48.5216,48682.0
2020-04-24 11:50:00,52.25,52.26,52.2,52.22,37474.0,48.5216,48.5309,48.4752,48.4937,37474.0
2020-04-24 11:55:00,52.22,52.23,52.18,52.21,49359.0,48.4937,48.503,48.4566,48.4844,49359.0
2020-04-24 12:00:00,52.21,52.27,52.17,52.27,79747.0,48.4844,48.5402,48.4473,48.5402,79747.0
2020-04-24 12:05:00,52.26,52.34,52.26,52.29,47837.0,48.5309,48.6052,48.5309,48.5587,47837.0
2020-04-24 12:10:00,52.28,52.3,52.26,52.29,39734.0,48.5495,48.568,48.5309,48.5587,39734.0
2020-04-24 12:15:00,52.29,52.32,52.27,52.3,47129.0,48.5587,48.5866,48.5402,48.568,47129.0
2020-04-24 12:20:00,52.3,52.31,52.25,52.28,50035.0,48.568,48.5773,48.5216,48.5495,50035.0
2020-04-24 12:25:00,52.28,52.34,52.26,52.33,53022.0,48.5495,48.6052,48.5309,48.5959,53022.0
2020-04-24 12:30:00,52.33,52.38,52.31,52.36,30483.0,48.5959,48.6423,48.5773,48.6237,30483.0
2020-04-24 12:35:00,52.36,52.41,52.34,52.38,62979.0,48.6237,48.6702,48.6052,48.6423,62979.0
2020-04-24 12:40:00,52.38,52.44,52.38,52.42,53325.0,48.6423,48.698,48.6423,48.6795,53325.0
2020-04-24 12:45:00,52.41,52.43,52.35,52.35,72123.0,48.6702,48.6887,48.6145,48.6145,72123.0
2020-04-24 12:50:00,52.35,52.35,52.23,52.24,58859.0,48.6145,48.6145,48.503,48.5123,58859.0
2020-04-24 12:55:00,52.23,52.3,52.22,52.3,32290.0,48.503,48.568,48.4937,48.568,32290.0
2020-04-24 13:00:00,52.3,52.32,52.27,52.27,31786.0,48.568,48.5866,48.5402,48.5402,31786.0
2020-04-24 13:05:00,52.28,52.34,52.27,52.31,34220.0,48.5495,48.6052,48.5402,48.5773,34220.0
2020-04-24 13:10:00,52.3,52.31,52.27,52.28,25530.0,48.568,48.5773,48.5402,48.5495,25530.0
2020-04-24 13:15:00,52.28,52.28,52.19,52.2,32180.0,48.5495,48.5495,48.4659,48.4752,32180.0
2020-04-24 13:20:00,52.2,52.2,52.14,52.15,33690.0,48.4752,48.4752,48.4194,48.4287,33690.0
2020-04-24 13:25:00,52.15,52.19,52.13,52.19,30359.0,48.4287,48.4659,48.4102,48.4659,30359.0
2020-04-24 13:30:00,52.19,52.22,52.17,52.17,39319.0,48.4659,48.4937,48.4473,48.4473,39319.0
2020-04-24 13:35:00,52.18,52.26,52.16,52.25,45171.0,48.4566,48.5309,48.438,48.5216,45171.0
2020-04-24 13:40:00,52.25,52.3,52.24,52.29,43675.0,48.5216,48.568,48.5123,48.5587,43675.0
2020-04-24 13:45:00,52.28,52.29,52.25,52.29,26958.0,48.5495,48.5587,48.5216,48.5587,26958.0
2020-04-24 13:50:00,52.28,52.36,52.26,52.33,117226.0,48.5495,48.6237,48.5309,48.5959,117226.0
2020-04-24 13:55:00,52.33,52.4,52.3,52.39,94745.0,48.5959,48.6609,48.568,48.6516,94745.0
2020-04-24 14:00:00,52.4,52.41,52.34,52.4,47643.0,48.6609,48.6702,48.6052,48.6609,47643.0
2020-04-24 14:05:00,52.39,52.48,52.38,52.43,75708.0,48.6516,48.7352,48.6423,48.6887,75708.0
2020-04-24 14:10:00,52.44,52.44,52.35,52.38,28525.0,48.698,48.698,48.6145,48.6423,28525.0
2020-04-24 14:15:00,52.37,52.4,52.33,52.38,44594.0,48.633,48.6609,48.5959,48.6423,44594.0
2020-04-24 14:20:00,52.38,52.41,52.34,52.37,56117.0,48.6423,48.6702,48.6052,48.633,56117.0
2020-04-24 14:25:00,52.37,52.4,52.33,52.38,47181.0,48.633,48.6609,48.5959,48.6423,47181.0
2020-04-24 14:30:00,52.38,52.42,52.36,52.39,34947.0,48.6423,48.6795,48.6237,48.6516,34947.0
2020-04-24 14:35:00,52.39,52.5,52.38,52.5,52103.0,48.6516,48.7538,48.6423,48.7538,52103.0
2020-04-24 14:40:00,52.49,52.51,52.45,52.47,72049.0,48.7445,48.763,48.7073,48.7259,72049.0
2020-04-24 14:45:00,52.46,52.53,52.4,52.45,53763.0,48.7166,48.7816,48.6609,48.7073,53763.0
2020-04-24 14:50:00,52.45,52.46,52.36,52.38,41308.0,48.7073,48.7166,48.6237,48.6423,41308.0
2020-04-24 14:55:00,52.38,52.46,52.38,52.43,45798.0,48.6423,48.7166,48.6423,48.6887,45798.0
2020-04-24 15:00:00,52.43,52.43,52.35,52.36,65444.0,48.6887,48.6887,48.6145,48.6237,65444.0
2020-04-24 15:05:00,52.37,52.53,52.36,52.52,66612.0,48.633,48.7816,48.6237,48.7723,66612.0
2020-04-24 15:10:00,52.52,52.55,52.43,52.5,106573.0,48.7723,48.8002,48.6887,48.7538,106573.0
2020-04-24 15:15:00,52.5,52.56,52.47,52.54,81898.0,48.7538,48.8095,48.7259,48.7909,81898.0
2020-04-24 15:20:00,52.54,52.63,52.51,52.63,97460.0,48.7909,48.8745,48.763,48.8745,97460.0
2020-04-24 15:25:00,52.64,52.69,52.59,52.67,119770.0,48.8838,48.9302,48.8373,48.9116,119770.0
2020-04-24 15:30:00,52.68,52.77,52.65,52.75,100375.0,48.9209,49.0045,48.8931,48.9859,100375.0
2020-04-24 15:35:00,52.76,52.8,52.73,52.79,172287.0,48.9952,49.0323,48.9673,49.0231,172287.0
2020-04-24 15:40:00,52.8,52.87,52.8,52.85,155307.0,49.0323,49.0974,49.0323,49.0788,155307.0
2020-04-24 15:45:00,52.85,52.89,52.81,52.88,215789.0,49.0788,49.1159,49.0416,49.1066,215789.0
2020-04-24 15:50:00,52.88,53.0,52.77,52.86,441164.0,49.1066,49.2181,49.0045,49.0881,441164.0
2020-04-24 15:55:00,52.87,53.02,52.86,53.0,733141.0,49.0974,49.2366,49.0881,49.2181,733141.0
2020-04-27 09:30:00,53.36,53.6,53.24,53.4,228245.0,49.5524,49.7753,49.4409,49.5895,228245.0
2020-04-27 09:35:00,53.4,53.43,53.2,53.21,70387.0,49.5895,49.6174,49.4038,49.4131,70387.0
2020-04-27 09:40:00,53.2,53.29,53.16,53.27,70700.0,49.4038,49.4874,49.3667,49.4688,70700.0
2020-04-27 09:45:00,53.28,53.3,53.2,53.21,60852.0,49.4781,49.4967,49.4038,49.4131,60852.0
2020-04-27 09:50:00,53.21,53.23,53.14,53.15,60363.0,49.4131,49.4317,49.3481,49.3574,60363.0
2020-04-27 09:55:00,53.15,53.21,53.09,53.18,91106.0,49.3574,49.4131,49.3017,49.3852,91106.0
2020-04-27 10:00:00,53.18,53.2,53.15,53.17,75662.0,49.3852,49.4038,49.3574,49.3759,75662.0
2020-04-27 10:05:00,53.17,53.21,53.06,53.07,60715.0,49.3759,49.4131,49.2738,49.2831,60715.0
2020-04-27 10:10:00,53.07,53.26,53.07,53.23,69699.0,49.2831,49.4595,49.2831,49.4317,69699.0
2020-04-27 10:15:00,53.22,53.26,53.17,53.21,69040.0,49.4224,49.4595,49.3759,49.4131,69040.0
2020-04-27 10:20:00,53.21,53.27,53.14,53.15,73805.0,49.4131,49.4688,49.3481,49.3574,73805.0
2020-04-27 10:25:00,53.15,53.17,53.1,53.16,68938.0,49.3574,49.3759,49.3109,49.3667,68938.0
2020-04-27 10:30:00,53.16,53.33,53.16,53.31,96232.0,49.3667,49.5245,49.3667,49.506,96232.0
2020-04-27 10:35:00,53.31,53.4,53.27,53.39,71022.0,49.506,49.5895,49.4688,49.5802,71022.0
2020-04-27 10:40:00,53.38,53.43,53.33,53.4,62240.0,49.571,49.6174,49.5245,49.5895,62240.0
2020-04-27 10:45:00,53.4,53.42,53.31,53.38,96320.0,49.5895,49.6081,49.506,49.571,96320.0
2020-04-27 10:50:00,53.37,53.43,53.36,53.39,46486.0,49.5617,49.6174,49.5524,49.5802,46486.0
2020-04-27 10:55:00,53.38,53.45,53.32,53.33,41994.0,49.571,49.636,49.5152,49.5245,41994.0
2020-04-27 11:00:00,53.33,53.46,53.33,53.45,40485.0,49.5245,49.6453,49.5245,49.636,40485.0
2020-04-27 11:05:00,53.45,53.45,53.35,53.36,91345.0,49.636,49.636,49.5431,49.5524,91345.0
2020-04-27 11:10:00,53.36,53.42,53.35,53.39,47510.0,49.5524,49.6081,49.5431,49.5802,47510.0
2020-04-27 11:15:00,53.4,53.54,53.4,53.53,70984.0,49.5895,49.7195,49.5895,49.7103,70984.0
2020-04-27 11:20:00,53.53,53.57,53.51,53.56,74151.0,49.7103,49.7474,49.6917,49.7381,74151.0
2020-04-27 11:25:00,53.55,53.58,53.51,53.55,75852.0,49.7288,49.7567,49.6917,49.7288,75852.0
2020-04-27 11:30:00,53.55,53.61,53.53,53.59,51968.0,49.7288,49.7845,49.7103,49.766,51968.0
2020-04-27 11:35:00,53.59,53.62,53.56,53.59,59610.0,49.766,49.7938,49.7381,49.766,59610.0
2020-04-27 11:40:00,53.58,53.6,53.53,53.56,74227.0,49.7567,49.7753,49.7103,49.7381,74227.0
2020-04-27 11:45:00,53.55,53.57,53.52,53.53,57068.0,49.7288,49.7474,49.701,49.7103,57068.0
2020-04-27 11:50:00,53.54,53.55,53.39,53.39,66043.0,49.7195,49.7288,49.5802,49.5802,66043.0
2020-04-27 11:55:00,53.39,53.42,53.3,53.33,126030.0,49.5802,49.6081,49.4967,49.5245,126030.0
2020-04-27 12:00:00,53.33,53.36,53.27,53.28,150915.0,49.5245,49.5524,49.4688,49.4781,150915.0
2020-04-27 12:05:00,53.28,53.3,53.26,53.28,44472.0,49.4781,49.4967,49.4595,49.4781,44472.0
2020-04-27 12:10:00,53.29,53.31,53.26,53.3,58138.0,49.4874,49.506,49.4595,49.4967,58138.0
2020-04-27 12:15:00,53.3,53.32,53.27,53.3,93938.0,49.4967,49.5152,49.4688,49.4967,93938.0
2020-04-27 12:20:00,53.29,53.32,53.24,53.27,81049.0,49.4874,49.5152,49.4409,49.4688,81049.0
2020-04-27 12:25:00,53.27,53.28,53.2,53.26,56364.0,49.4688,49.4781,49.4038,49.4595,56364.0
2020-04-27 12:30:00,53.26,53.41,53.25,53.41,113489.0,49.4595,49.5988,49.4502,49.5988,113489.0
2020-04-27 12:35:00,53.41,53.46,53.4,53.42,91103.0,49.5988,49.6453,49.5895,49.6081,91103.0
2020-04-27 12:40:00,53.42,53.43,53.39,53.4,43795.0,49.6081,49.6174,49.5802,49.5895,43795.0
2020-04-27 12:45:00,53.4,53.41,53.38,53.39,158199.0,49.5895,49.5988,49.571,49.5802,158199.0
2020-04-27 12:50:00,53.4,53.43,53.38,53.39,59760.0,49.5895,49.6174,49.571,49.5802,59760.0
2020-04-27 12:55:00,53.39,53.42,53.37,53.38,95447.0,49.5802,49.6081,49.5617,49.571,95447.0
2020-04-27 13:00:00,53.39,53.39,53.34,53.35,72677.0,49.5802,49.5802,49.5338,49.5431,72677.0
2020-04-27 13:05:00,53.35,53.37,53.29,53.36,109350.0,49.5431,49.5617,49.4874,49.5524,109350.0
2020-04-27 13:10:00,53.37,53.38,53.33,53.36,91518.0,49.5617,49.571,49.5245,49.5524,91518.0
2020-04-27 13:15:00,53.36,53.36,53.27,53.28,102592.0,49.5524,49.5524,49.4688,49.4781,102592.0
2020-04-27 13:20:00,53.29,53.31,53.24,53.25,40747.0,49.4874,49.506,49.4409,49.4502,40747.0
2020-04-27 13:25:00,53.25,53.32,53.24,53.32,64223.0,49.4502,49.5152,49.4409,49.5152,64223.0
2020-04-27 13:30:00,53.31,53.31,53.22,53.23,74199.0,49.506,49.506,49.4224,49.4317,74199.0
2020-04-27 13:35:00,53.23,53.24,53.18,53.22,93451.0,49.4317,49.4409,49.3852,49.4224,93451.0
2020-04-27 13:40:00,53.23,53.24,53.19,53.2,66625.0,49.4317,49.4409,49.3945,49.4038,66625.0
2020-04-27 13:45:00,53.19,53.19,53.13,53.15,51393.0,49.3945,49.3945,49.3388,49.3574,51393.0
2020-04-27 13:50:00,53.15,53.22,53.15,53.22,67311.0,49.3574,49.4224,49.3574,49.4224,67311.0
2020-04-27 13:55:00,53.22,53.26,53.22,53.25,64823.0,49.4224,49.4595,49.4224,49.4502,64823.0
2020-04-27 14:00:00,53.25,53.29,53.24,53.26,87065.0,49.4502,49.4874,49.4409,49.4595,87065.0
2020-04-27 14:05:00,53.25,53.34,53.24,53.33,55338.0,49.4502,49.5338,49.4409,49.5245,55338.0
2020-04-27 14:10:00,53.34,53.44,53.33,53.43,59181.0,49.5338,49.6267,49.5245,49.6174,59181.0
2020-04-27 14:15:00,53.43,53.47,53.41,53.47,121082.0,49.6174,49.6545,49.5988,49.6545,121082.0
2020-04-27 14:20:00,53.46,53.48,53.4,53.41,72685.0,49.6453,49.6638,49.5895,49.5988,72685.0
2020-04-27 14:25:00,53.41,53.42,53.38,53.39,67122.0,49.5988,49.6081,49.571,49.5802,67122.0
2020-04-27 14:30:00,53.39,53.48,53.38,53.44,70953.0,49.5802,49.6638,49.571,49.6267,70953.0
2020-04-27 14:35:00,53.45,53.49,53.43,53.47,80268.0,49.636,49.6731,49.6174,49.6545,80268.0
2020-04-27 14:40:00,53.48,53.57,53.47,53.53,75714.0,49.6638,49.7474,49.6545,49.7103,75714.0
2020-04-27 14:45:00,53.53,53.56,53.52,53.54,58864.0,49.7103,49.7381,49.701,49.7195,58864.0
2020-04-27 14:50:00,53.54,53.54,53.5,53.51,59136.0,49.7195,49.7195,49.6824,49.6917,59136.0
2020-04-27 14:55:00,53.52,53.52,53.46,53.48,54521.0,49.701,49.701,49.6453,49.6638,54521.0
2020-04-27 15:00:00,53.48,53.61,53.46,53.57,87453.0,49.6638,49.7845,49.6453,49.7474,87453.0
2020-04-27 15:05:00,53.57,53.58,53.47,53.47,82089.0,49.7474,49.7567,49.6545,49.6545,82089.0
2020-04-27 15:10:00,53.48,53.51,53.47,53.48,54670.0,49.6638,49.6917,49.6545,49.6638,54670.0
2020-04-27 15:15:00,53.48,53.52,53.46,53.51,126505.0,49.6638,49.701,49.6453,49.6917,126505.0
2020-04-27 15:20:00,53.52,53.57,53.51,53.55,78430.0,49.701,49.7474,49.6917,49.7288,78430.0
2020-04-27 15:25:00,53.55,53.62,53.52,53.62,75058.0,49.7288,49.7938,49.701,49.7938,75058.0
2020-04-27 15:30:00,53.62,53.64,53.56,53.61,143788.0,49.7938,49.8124,49.7381,49.7845,143788.0
2020-04-27 15:35:00,53.61,53.62,53.51,53.52,134165.0,49.7845,49.7938,49.6917,49.701,134165.0
2020-04-27 15:40:00,53.51,53.6,53.51,53.55,196572.0,49.6917,49.7753,49.6917,49.7288,196572.0
2020-04-27 15:45:00,53.55,53.55,53.41,53.45,222170.0,49.7288,49.7288,49.5988,49.636,222170.0
2020-04-27 15:50:00,53.45,53.48,53.36,53.48,231675.0,49.636,49.6638,49.5524,49.6638,231675.0
2020-04-27 15:55:00,53.48,53.48,53.35,53.36,509536.0,49.6638,49.6638,49.5431,49.5524,509536.0
2020-04-28 09:30:00,53.9,54.0,53.74,53.87,412890.0,50.0539,50.1467,49.9053,50.026,412890.0
2020-04-28 09:35:00,53.87,53.88,53.64,53.82,104380.0,50.026,50.0353,49.8124,49.9796,104380.0
2020-04-28 09:40:00,53.82,53.93,53.81,53.89,77213.0,49.9796,50.0817,49.9703,50.0446,77213.0
2020-04-28 09:45:00,53.89,54.0,53.87,53.96,80960.0,50.0446,50.1467,50.026,50.1096,80960.0
2020-04-28 09:50:00,53.96,53.98,53.88,53.91,78601.0,50.1096,50.1281,50.0353,50.0631,78601.0
2020-04-28 09:55:00,53.9,53.93,53.73,53.76,83919.0,50.0539,50.0817,49.896,49.9238,83919.0
2020-04-28 10:00:00,53.76,53.92,53.7,53.91,80104.0,49.9238,50.0724,49.8681,50.0631,80104.0
2020-04-28 10:05:00,53.91,54.07,53.89,54.05,146162.0,50.0631,50.2117,50.0446,50.1932,146162.0
2020-04-28 10:10:00,54.06,54.15,54.02,54.03,159992.0,50.2024,50.286,50.1653,50.1746,159992.0
2020-04-28 10:15:00,54.03,54.06,53.93,53.97,156180.0,50.1746,50.2024,50.0817,50.1189,156180.0
2020-04-28 10:20:00,53.95,53.95,53.76,53.81,116051.0,50.1003,50.1003,49.9238,49.9703,116051.0
2020-04-28 10:25:00,53.8,53.94,53.79,53.93,73759.0,49.961,50.091,49.9517,50.0817,73759.0
2020-04-28 10:30:00,53.94,53.96,53.84,53.88,94340.0,50.091,50.1096,49.9981,50.0353,94340.0
2020-04-28 10:35:00,53.89,53.91,53.72,53.72,84795.0,50.0446,50.0631,49.8867,49.8867,84795.0
2020-04-28 10:40:00,53.72,53.73,53.65,53.67,74375.0,49.8867,49.896,49.8217,49.8403,74375.0
2020-04-28 10:45:00,53.66,53.67,53.57,53.65,160714.0,49.831,49.8403,49.7474,49.8217,160714.0
2020-04-28 10:50:00,53.64,53.68,53.53,53.54,196185.0,49.8124,49.8496,49.7103,49.7195,196185.0
2020-04-28 10:55:00,53.53,53.54,53.25,53.26,113905.0,49.7103,49.7195,49.4502,49.4595,113905.0
2020-04-28 11:00:00,53.27,53.46,53.2,53.44,101417.0,49.4688,49.6453,49.4038,49.6267,101417.0
2020-04-28 11:05:00,53.43,53.49,53.4,53.46,83627.0,49.6174,49.6731,49.5895,49.6453,83627.0
2020-04-28 11:10:00,53.44,53.58,53.43,53.57,56332.0,49.6267,49.7567,49.6174,49.7474,56332.0
2020-04-28 11:15:00,53.57,53.6,53.41,53.42,66422.0,49.7474,49.7753,49.5988,49.6081,66422.0
2020-04-28 11:20:00,53.42,53.5,53.37,53.46,52723.0,49.6081,49.6824,49.5617,49.6453,52723.0
2020-04-28 11:25:00,53.47,53.57,53.46,53.52,55622.0,49.6545,49.7474,49.6453,49.701,55622.0
2020-04-28 11:30:00,53.53,53.6,53.53,53.59,44297.0,49.7103,49.7753,49.7103,49.766,44297.0
2020-04-28 11:35:00,53.59,53.6,53.53,53.57,39037.0,49.766,49.7753,49.7103,49.7474,39037.0
2020-04-28 11:40:00,53.57,53.6,53.5,53.51,34547.0,49.7474,49.7753,49.6824,49.6917,34547.0
2020-04-28 11:45:00,53.52,53.57,53.51,53.53,48424.0,49.701,49.7474,49.6917,49.7103,48424.0
2020-04-28 11:50:00,53.53,53.55,53.37,53.43,55364.0,49.7103,49.7288,49.5617,49.6174,55364.0
2020-04-28 11:55:00,53.43,53.45,53.4,53.44,31934.0,49.6174,49.636,49.5895,49.6267,31934.0
2020-04-28 12:00:00,53.45,53.49,53.38,53.43,66749.0,49.636,49.6731,49.571,49.6174,66749.0
2020-04-28 12:05:00,53.44,53.54,53.42,53.53,36912.0,49.6267,49.7195,49.6081,49.7103,36912.0
2020-04-28 12:10:00,53.54,53.6,53.5,53.51,50881.0,49.7195,49.7753,49.6824,49.6917,50881.0
2020-04-28 12:15:00,53.5,53.5,53.3,53.34,61447.0,49.6824,49.6824,49.4967,49.5338,61447.0
2020-04-28 12:20:00,53.36,53.4,53.34,53.39,51341.0,49.5524,49.5895,49.5338,49.5802,51341.0
2020-04-28 12:25:00,53.39,53.42,53.36,53.4,52828.0,49.5802,49.6081,49.5524,49.5895,52828.0
2020-04-28 12:30:00,53.4,53.44,53.36,53.43,52072.0,49.5895,49.6267,49.5524,49.6174,52072.0
2020-04-28 12:35:00,53.44,53.47,53.42,53.43,36340.0,49.6267,49.6545,49.6081,49.6174,36340.0
2020-04-28 12:40:00,53.43,53.48,53.41,53.48,34021.0,49.6174,49.6638,49.5988,49.6638,34021.0
2020-04-28 12:45:00,53.47,53.47,53.4,53.47,35071.0,49.6545,49.6545,49.5895,49.6545,35071.0
2020-04-28 12:50:00,53.46,53.48,53.39,53.4,36292.0,49.6453,49.6638,49.5802,49.5895,36292.0
2020-04-28 12:55:00,53.4,53.52,53.4,53.5,52120.0,49.5895,49.701,49.5895,49.6824,52120.0
2020-04-28 13:00:00,53.51,53.52,53.47,53.49,50439.0,49.6917,49.701,49.6545,49.6731,50439.0
2020-04-28 13:05:00,53.49,53.53,53.46,53.47,47375.0,49.6731,49.7103,49.6453,49.6545,47375.0
2020-04-28 13:10:00,53.48,53.5,53.45,53.46,37896.0,49.6638,49.6824,49.636,49.6453,37896.0
2020-04-28 13:15:00,53.46,53.48,53.41,53.43,42093.0,49.6453,49.6638,49.5988,49.6174,42093.0
2020-04-28 13:20:00,53.43,53.5,53.42,53.43,60574.0,49.6174,49.6824,49.6081,49.6174,60574.0
2020-04-28 13:25:00,53.43,53.54,53.39,53.51,87012.0,49.6174,49.7195,49.5802,49.6917,87012.0
2020-04-28 13:30:00,53.51,53.54,53.47,53.48,35244.0,49.6917,49.7195,49.6545,49.6638,35244.0
2020-04-28 13:35:00,53.47,53.48,53.42,53.44,34865.0,49.6545,49.6638,49.6081,49.6267,34865.0
2020-04-28 13:40:00,53.44,53.6,53.44,53.59,49458.0,49.6267,49.7753,49.6267,49.766,49458.0
2020-04-28 13:45:00,53.59,53.66,53.56,53.64,46082.0,49.766,49.831,49.7381,49.8124,46082.0
2020-04-28 13:50:00,53.65,53.67,53.62,53.64,46444.0,49.8217,49.8403,49.7938,49.8124,46444.0
2020-04-28 13:55:00,53.64,53.65,53.57,53.58,57786.0,49.8124,49.8217,49.7474,49.7567,57786.0
2020-04-28 14:00:00,53.59,53.64,53.55,53.63,53688.0,49.766,49.8124,49.7288,49.8031,53688.0
2020-04-28 14:05:00,53.64,53.64,53.57,53.59,53009.0,49.8124,49.8124,49.7474,49.766,53009.0
2020-04-28 14:10:00,53.59,53.64,53.58,53.63,48133.0,49.766,49.8124,49.7567,49.8031,48133.0
2020-04-28 14:15:00,53.62,53.64,53.61,53.62,27093.0,49.7938,49.8124,49.7845,49.7938,27093.0
2020-04-28 14:20:00,53.62,53.65,53.61,53.63,38222.0,49.7938,49.8217,49.7845,49.8031,38222.0
2020-04-28 14:25:00,53.62,53.64,53.58,53.6,38363.0,49.7938,49.8124,49.7567,49.7753,38363.0
2020-04-28 14:30:00,53.6,53.64,53.59,53.59,32637.0,49.7753,49.8124,49.766,49.766,32637.0
2020-04-28 14:35:00,53.6,53.61,53.49,53.51,67149.0,49.7753,49.7845,49.6731,49.6917,67149.0
2020-04-28 14:40:00,53.5,53.53,53.47,53.48,41161.0,49.6824,49.7103,49.6545,49.6638,41161.0
2020-04-28 14:45:00,53.47,53.5,53.45,53.49,47850.0,49.6545,49.6824,49.636,49.6731,47850.0
2020-04-28 14:50:00,53.49,53.52,53.39,53.4,58719.0,49.6731,49.701,49.5802,49.5895,58719.0
2020-04-28 14:55:00,53.4,53.41,53.36,53.4,51032.0,49.5895,49.5988,49.5524,49.5895,51032.0
2020-04-28 15:00:00,53.41,53.46,53.39,53.43,42611.0,49.5988,49.6453,49.5802,49.6174,42611.0
2020-04-28 15:05:00,53.44,53.48,53.42,53.44,64743.0,49.6267,49.6638,49.6081,49.6267,64743.0
2020-04-28 15:10:00,53.44,53.45,53.39,53.4,57045.0,49.6267,49.636,49.5802,49.5895,57045.0
2020-04-28 15:15:00,53.39,53.48,53.38,53.47,63157.0,49.5802,49.6638,49.571,49.6545,63157.0
2020-04-28 15:20:00,53.46,53.6,53.3,53.39,112399.0,49.6453,49.7753,49.4967,49.5802,112399.0
2020-04-28 15:25:00,53.4,53.49,53.4,53.48,59268.0,49.5895,49.6731,49.5895,49.6638,59268.0
2020-04-28 15:30:00,53.48,53.52,53.45,53.48,110317.0,49.6638,49.701,49.636,49.6638,110317.0
2020-04-28 15:35:00,53.48,53.53,53.41,53.53,73164.0,49.6638,49.7103,49.5988,49.7103,73164.0
2020-04-28 15:40:00,53.53,53.55,53.45,53.46,97765.0,49.7103,49.7288,49.636,49.6453,97765.0
2020-04-28 15:45:00,53.46,53.47,53.26,53.26,77394.0,49.6453,49.6545,49.4595,49.4595,77394.0
2020-04-28 15:50:00,53.25,53.29,53.13,53.16,177347.0,49.4502,49.4874,49.3388,49.3667,177347.0
2020-04-28 15:55:00,53.17,53.24,53.14,53.2,455963.0,49.3759,49.4409,49.3481,49.4038,455963.0
2020-04-29 09:30:00,53.95,54.07,53.8,54.05,256752.0,50.1003,50.2117,49.961,50.1932,256752.0
2020-04-29 09:35:00,54.07,54.18,53.81,53.98,132736.0,50.2117,50.3139,49.9703,50.1281,132736.0
2020-04-29 09:40:00,53.98,54.0,53.78,53.82,79285.0,50.1281,50.1467,49.9424,49.9796,79285.0
2020-04-29 09:45:00,53.81,53.85,53.74,53.78,61435.0,49.9703,50.0074,49.9053,49.9424,61435.0
2020-04-29 09:50:00,53.78,53.93,53.77,53.88,62500.0,49.9424,50.0817,49.9331,50.0353,62500.0
2020-04-29 09:55:00,53.89,53.94,53.83,53.93,50478.0,50.0446,50.091,49.9888,50.0817,50478.0
2020-04-29 10:00:00,53.93,53.99,53.89,53.9,91575.0,50.0817,50.1374,50.0446,50.0539,91575.0
2020-04-29 10:05:00,53.9,53.9,53.74,53.74,54783.0,50.0539,50.0539,49.9053,49.9053,54783.0
2020-04-29 10:10:00,53.74,53.79,53.69,53.76,90087.0,49.9053,49.9517,49.8588,49.9238,90087.0
2020-04-29 10:15:00,53.77,53.86,53.76,53.81,57154.0,49.9331,50.0167,49.9238,49.9703,57154.0
2020-04-29 10:20:00,53.82,53.9,53.78,53.89,61132.0,49.9796,50.0539,49.9424,50.0446,61132.0
2020-04-29 10:25:00,53.9,53.92,53.8,53.85,51939.0,50.0539,50.0724,49.961,50.0074,51939.0
2020-04-29 10:30:00,53.86,53.9,53.82,53.88,45020.0,50.0167,50.0539,49.9796,50.0353,45020.0
2020-04-29 10:35:00,53.88,53.93,53.81,53.85,38921.0,50.0353,50.0817,49.9703,50.0074,38921.0
2020-04-29 10:40:00,53.84,53.87,53.81,53.83,38250.0,49.9981,50.026,49.9703,49.9888,38250.0
2020-04-29 10:45:00,53.83,53.85,53.72,53.73,75376.0,49.9888,50.0074,49.8867,49.896,75376.0
2020-04-29 10:50:00,53.74,53.85,53.74,53.79,101418.0,49.9053,50.0074,49.9053,49.9517,101418.0
2020-04-29 10:55:00,53.78,53.83,53.74,53.78,58033.0,49.9424,49.9888,49.9053,49.9424,58033.0
2020-04-29 11:00:00,53.78,53.8,53.71,53.73,53432.0,49.9424,49.961,49.8774,49.896,53432.0
2020-04-29 11:05:00,53.73,53.78,53.73,53.77,45413.0,49.896,49.9424,49.896,49.9331,45413.0
2020-04-29 11:10:00,53.77,53.82,53.75,53.8,48259.0,49.9331,49.9796,49.9146,49.961,48259.0
2020-04-29 11:15:00,53.79,53.81,53.75,53.81,48368.0,49.9517,49.9703,49.9146,49.9703,48368.0
2020-04-29 11:20:00,53.8,53.86,53.8,53.83,69644.0,49.961,50.0167,49.961,49.9888,69644.0
2020-04-29 11:25:00,53.83,53.83,53.74,53.77,68166.0,49.9888,49.9888,49.9053,49.9331,68166.0
2020-04-29 11:30:00,53.77,53.83,53.74,53.77,69433.0,49.9331,49.9888,49.9053,49.9331,69433.0
2020-04-29 11:35:00,53.77,53.82,53.74,53.82,35167.0,49.9331,49.9796,49.9053,49.9796,35167.0
2020-04-29 11:40:00,53.82,53.83,53.77,53.8,66194.0,49.9796,49.9888,49.9331,49.961,66194.0
2020-04-29 11:45:00,53.8,53.81,53.76,53.81,48366.0,49.961,49.9703,49.9238,49.9703,48366.0
2020-04-29 11:50:00,53.81,53.9,53.8,53.85,78869.0,49.9703,50.0539,49.961,50.0074,78869.0
2020-04-29 11:55:00,53.85,53.89,53.83,53.89,35838.0,50.0074,50.0446,49.9888,50.0446,35838.0
2020-04-29 12:00:00,53.9,53.98,53.88,53.97,82872.0,50.0539,50.1281,50.0353,50.1189,82872.0
2020-04-29 12:05:00,53.98,54.04,53.97,54.02,80119.0,50.1281,50.1839,50.1189,50.1653,80119.0
2020-04-29 12:10:00,54.03,54.08,54.03,54.07,39544.0,50.1746,50.221,50.1746,50.2117,39544.0
2020-04-29 12:15:00,54.08,54.11,54.05,54.08,61938.0,50.221,50.2489,50.1932,50.221,61938.0
2020-04-29 12:20:00,54.08,54.16,54.05,54.15,56295.0,50.221,50.2953,50.1932,50.286,56295.0
2020-04-29 12:25:00,54.15,54.21,54.13,54.21,51281.0,50.286,50.3417,50.2674,50.3417,51281.0
2020-04-29 12:30:00,54.21,54.23,54.16,54.21,42329.0,50.3417,50.3603,50.2953,50.3417,42329.0
2020-04-29 12:35:00,54.21,54.28,54.2,54.25,85634.0,50.3417,50.4067,50.3324,50.3789,85634.0
2020-04-29 12:40:00,54.25,54.27,54.18,54.22,62847.0,50.3789,50.3975,50.3139,50.351,62847.0
2020-04-29 12:45:00,54.23,54.25,54.19,54.25,58061.0,50.3603,50.3789,50.3232,50.3789,58061.0
2020-04-29 12:50:00,54.23,54.28,54.23,54.25,53846.0,50.3603,50.4067,50.3603,50.3789,53846.0
2020-04-29 12:55:00,54.25,54.26,54.19,54.2,51440.0,50.3789,50.3882,50.3232,50.3324,51440.0
2020-04-29 13:00:00,54.2,54.27,54.2,54.26,49060.0,50.3324,50.3975,50.3324,50.3882,49060.0
2020-04-29 13:05:00,54.26,54.26,54.21,54.24,74081.0,50.3882,50.3882,50.3417,50.3696,74081.0
2020-04-29 13:10:00,54.25,54.25,54.2,54.22,50981.0,50.3789,50.3789,50.3324,50.351,50981.0
2020-04-29 13:15:00,54.22,54.26,54.19,54.26,47658.0,50.351,50.3882,50.3232,50.3882,47658.0
2020-04-29 13:20:00,54.26,54.26,54.22,54.25,44734.0,50.3882,50.3882,50.351,50.3789,44734.0
2020-04-29 13:25:00,54.25,54.26,54.2,54.22,72483.0,50.3789,50.3882,50.3324,50.351,72483.0
2020-04-29 13:30:00,54.21,54.22,54.18,54.19,44289.0,50.3417,50.351,50.3139,50.3232,44289.0
2020-04-29 13:35:00,54.19,54.22,54.13,54.16,64732.0,50.3232,50.351,50.2674,50.2953,64732.0
2020-04-29 13:40:00,54.15,54.17,54.05,54.05,32093.0,50.286,50.3046,50.1932,50.1932,32093.0
2020-04-29 13:45:00,54.05,54.15,54.04,54.14,61178.0,50.1932,50.286,50.1839,50.2767,61178.0
2020-04-29 13:50:00,54.14,54.15,54.08,54.1,80905.0,50.2767,50.286,50.221,50.2396,80905.0
2020-04-29 13:55:00,54.1,54.13,54.07,54.11,93302.0,50.2396,50.2674,50.2117,50.2489,93302.0
2020-04-29 14:00:00,54.11,54.16,53.92,54.01,131705.0,50.2489,50.2953,50.0724,50.156,131705.0
2020-04-29 14:05:00,54.01,54.02,53.94,53.99,60528.0,50.156,50.1653,50.091,50.1374,60528.0
2020-04-29 14:10:00,54.0,54.03,53.91,54.0,77985.0,50.1467,50.1746,50.0631,50.1467,77985.0
2020-04-29 14:15:00,54.0,54.08,53.97,53.97,71011.0,50.1467,50.221,50.1189,50.1189,71011.0
2020-04-29 14:20:00,53.98,54.03,53.97,54.03,37401.0,50.1281,50.1746,50.1189,50.1746,37401.0
2020-04-29 14:25:00,54.02,54.06,53.97,54.01,57803.0,50.1653,50.2024,50.1189,50.156,57803.0
2020-04-29 14:30:00,54.02,54.05,53.96,54.02,62953.0,50.1653,50.1932,50.1096,50.1653,62953.0
2020-04-29 14:35:00,54.02,54.06,53.97,54.03,64385.0,50.1653,50.2024,50.1189,50.1746,64385.0
2020-04-29 14:40:00,54.02,54.06,53.99,54.05,68961.0,50.1653,50.2024,50.1374,50.1932,68961.0
2020-04-29 14:45:00,54.06,54.07,53.99,54.02,66564.0,50.2024,50.2117,50.1374,50.1653,66564.0
2020-04-29 14:50:00,54.03,54.05,53.95,53.98,66375.0,50.1746,50.1932,50.1003,50.1281,66375.0
2020-04-29 14:55:00,53.98,54.14,53.95,54.12,63548.0,50.1281,50.2767,50.1003,50.2582,63548.0
2020-04-29 15:00:00,54.12,54.2,54.1,54.19,60418.0,50.2582,50.3324,50.2396,50.3232,60418.0
2020-04-29 15:05:00,54.2,54.23,54.17,54.22,63921.0,50.3324,50.3603,50.3046,50.351,63921.0
2020-04-29 15:10:00,54.22,54.25,54.17,54.25,63844.0,50.351,50.3789,50.3046,50.3789,63844.0
2020-04-29 15:15:00,54.24,54.25,54.16,54.19,123838.0,50.3696,50.3789,50.2953,50.3232,123838.0
2020-04-29 15:20:00,54.19,54.22,54.17,54.2,92977.0,50.3232,50.351,50.3046,50.3324,92977.0
2020-04-29 15:25:00,54.2,54.22,54.15,54.21,94805.0,50.3324,50.351,50.286,50.3417,94805.0
2020-04-29 15:30:00,54.21,54.21,54.1,54.18,110355.0,50.3417,50.3417,50.2396,50.3139,110355.0
2020-04-29 15:35:00,54.17,54.19,54.09,54.12,124768.0,50.3046,50.3232,50.2303,50.2582,124768.0
2020-04-29 15:40:00,54.12,54.17,54.09,54.12,106712.0,50.2582,50.3046,50.2303,50.2582,106712.0
2020-04-29 15:45:00,54.12,54.12,54.02,54.06,181449.0,50.2582,50.2582,50.1653,50.2024,181449.0
2020-04-29 15:50:00,54.06,54.06,53.95,54.0,255269.0,50.2024,50.2024,50.1003,50.1467,255269.0
2020-04-29 15:55:00,54.0,54.01,53.86,53.86,741143.0,50.1467,50.156,50.0167,50.0167,741143.0
2020-04-30 09:30:00,53.47,53.6,52.98,53.15,308306.0,49.6545,49.7753,49.1995,49.3574,308306.0
2020-04-30 09:35:00,53.13,53.15,52.99,53.11,214387.0,49.3388,49.3574,49.2088,49.3202,214387.0
2020-04-30 09:40:00,53.12,53.19,52.99,53.15,109141.0,49.3295,49.3945,49.2088,49.3574,109141.0
2020-04-30 09:45:00,53.17,53.18,52.89,52.91,89411.0,49.3759,49.3852,49.1159,49.1345,89411.0
2020-04-30 09:50:00,52.91,53.13,52.88,53.1,132127.0,49.1345,49.3388,49.1066,49.3109,132127.0
2020-04-30 09:55:00,53.1,53.15,53.0,53.03,104427.0,49.3109,49.3574,49.2181,49.2459,104427.0
2020-04-30 10:00:00,53.04,53.16,52.88,52.89,126816.0,49.2552,49.3667,49.1066,49.1159,126816.0
2020-04-30 10:05:00,52.89,52.98,52.82,52.88,86314.0,49.1159,49.1995,49.0509,49.1066,86314.0
2020-04-30 10:10:00,52.88,53.14,52.86,53.11,146958.0,49.1066,49.3481,49.0881,49.3202,146958.0
2020-04-30 10:15:00,53.1,53.29,53.04,53.27,123255.0,49.3109,49.4874,49.2552,49.4688,123255.0
2020-04-30 10:20:00,53.27,53.31,53.15,53.16,65139.0,49.4688,49.506,49.3574,49.3667,65139.0
2020-04-30 10:25:00,53.15,53.36,53.15,53.33,64137.0,49.3574,49.5524,49.3574,49.5245,64137.0
2020-04-30 10:30:00,53.34,53.41,53.33,53.34,59957.0,49.5338,49.5988,49.5245,49.5338,59957.0
2020-04-30 10:35:00,53.34,53.37,53.28,53.35,65208.0,49.5338,49.5617,49.4781,49.5431,65208.0
2020-04-30 10:40:00,53.35,53.36,53.1,53.13,100051.0,49.5431,49.5524,49.3109,49.3388,100051.0
2020-04-30 10:45:00,53.14,53.28,53.1,53.28,61461.0,49.3481,49.4781,49.3109,49.4781,61461.0
2020-04-30 10:50:00,53.27,53.33,53.25,53.32,59880.0,49.4688,49.5245,49.4502,49.5152,59880.0
2020-04-30 10:55:00,53.31,53.42,53.27,53.36,51709.0,49.506,49.6081,49.4688,49.5524,51709.0
2020-04-30 11:00:00,53.36,53.49,53.36,53.45,51407.0,49.5524,49.6731,49.5524,49.636,51407.0
2020-04-30 11:05:00,53.44,53.52,53.42,53.51,73529.0,49.6267,49.701,49.6081,49.6917,73529.0
2020-04-30 11:10:00,53.51,53.55,53.46,53.46,48612.0,49.6917,49.7288,49.6453,49.6453,48612.0
2020-04-30 11:15:00,53.47,53.51,53.36,53.44,61328.0,49.6545,49.6917,49.5524,49.6267,61328.0
2020-04-30 11:20:00,53.44,53.46,53.4,53.43,52197.0,49.6267,49.6453,49.5895,49.6174,52197.0
2020-04-30 11:25:00,53.43,53.45,53.34,53.35,78186.0,49.6174,49.636,49.5338,49.5431,78186.0
2020-04-30 11:30:00,53.34,53.39,53.31,53.32,89356.0,49.5338,49.5802,49.506,49.5152,89356.0
2020-04-30 11:35:00,53.31,53.34,53.27,53.31,60476.0,49.506,49.5338,49.4688,49.506,60476.0
2020-04-30 11:40:00,53.31,53.35,53.27,53.29,56372.0,49.506,49.5431,49.4688,49.4874,56372.0
2020-04-30 11:45:00,53.29,53.3,53.13,53.13,54294.0,49.4874,49.4967,49.3388,49.3388,54294.0
2020-04-30 11:50:00,53.13,53.17,53.09,53.12,47768.0,49.3388,49.3759,49.3017,49.3295,47768.0
2020-04-30 11:55:00,53.12,53.15,53.01,53.02,90250.0,49.3295,49.3574,49.2274,49.2366,90250.0
2020-04-30 12:00:00,53.02,53.02,52.86,52.95,111880.0,49.2366,49.2366,49.0881,49.1716,111880.0
2020-04-30 12:05:00,52.95,53.04,52.93,53.02,81664.0,49.1716,49.2552,49.1531,49.2366,81664.0
2020-04-30 12:10:00,53.02,53.07,52.99,53.05,63265.0,49.2366,49.2831,49.2088,49.2645,63265.0
2020-04-30 12:15:00,53.05,53.06,52.97,52.98,86177.0,49.2645,49.2738,49.1902,49.1995,86177.0
2020-04-30 12:20:00,52.99,53.0,52.89,52.96,41670.0,49.2088,49.2181,49.1159,49.1809,41670.0
2020-04-30 12:25:00,52.95,53.02,52.94,53.01,46911.0,49.1716,49.2366,49.1624,49.2274,46911.0
2020-04-30 12:30:00,53.0,53.01,52.91,52.97,51299.0,49.2181,49.2274,49.1345,49.1902,51299.0
2020-04-30 12:35:00,52.97,53.02,52.96,53.0,52009.0,49.1902,49.2366,49.1809,49.2181,52009.0
2020-04-30 12:40:00,52.99,53.03,52.98,53.01,72250.0,49.2088,49.2459,49.1995,49.2274,72250.0
2020-04-30 12:45:00,53.01,53.08,53.0,53.08,59409.0,49.2274,49.2924,49.2181,49.2924,59409.0
2020-04-30 12:50:00,53.08,53.15,53.07,53.09,65386.0,49.2924,49.3574,49.2831,49.3017,65386.0
2020-04-30 12:55:00,53.09,53.16,53.03,53.16,115675.0,49.3017,49.3667,49.2459,49.3667,115675.0
2020-04-30 13:00:00,53.15,53.17,53.08,53.08,66588.0,49.3574,49.3759,49.2924,49.2924,66588.0
2020-04-30 13:05:00,53.08,53.13,53.06,53.11,64316.0,49.2924,49.3388,49.2738,49.3202,64316.0
2020-04-30 13:10:00,53.12,53.29,53.08,53.25,76587.0,49.3295,49.4874,49.2924,49.4502,76587.0
2020-04-30 13:15:00,53.25,53.26,53.19,53.22,115661.0,49.4502,49.4595,49.3945,49.4224,115661.0
2020-04-30 13:20:00,53.23,53.26,53.2,53.22,52669.0,49.4317,49.4595,49.4038,49.4224,52669.0
2020-04-30 13:25:00,53.22,53.23,53.14,53.14,51509.0,49.4224,49.4317,49.3481,49.3481,51509.0
2020-04-30 13:30:00,53.15,53.16,53.08,53.11,89731.0,49.3574,49.3667,49.2924,49.3202,89731.0
2020-04-30 13:35:00,53.11,53.15,52.96,52.97,115055.0,49.3202,49.3574,49.1809,49.1902,115055.0
2020-04-30 13:40:00,52.97,52.99,52.9,52.99,105338.0,49.1902,49.2088,49.1252,49.2088,105338.0
2020-04-30 13:45:00,52.99,53.0,52.93,52.95,51107.0,49.2088,49.2181,49.1531,49.1716,51107.0
2020-04-30 13:50:00,52.95,53.03,52.94,53.0,74194.0,49.1716,49.2459,49.1624,49.2181,74194.0
2020-04-30 13:55:00,53.0,53.02,52.95,52.96,51002.0,49.2181,49.2366,49.1716,49.1809,51002.0
2020-04-30 14:00:00,52.96,53.08,52.91,53.05,80043.0,49.1809,49.2924,49.1345,49.2645,80043.0
2020-04-30 14:05:00,53.05,53.08,53.03,53.03,44373.0,49.2645,49.2924,49.2459,49.2459,44373.0
2020-04-30 14:10:00,53.04,53.15,53.02,53.14,66181.0,49.2552,49.3574,49.2366,49.3481,66181.0
2020-04-30 14:15:00,53.13,53.13,53.08,53.09,68864.0,49.3388,49.3388,49.2924,49.3017,68864.0
2020-04-30 14:20:00,53.09,53.13,53.05,53.1,73009.0,49.3017,49.3388,49.2645,49.3109,73009.0
2020-04-30 14:25:00,53.1,53.19,53.03,53.16,84591.0,49.3109,49.3945,49.2459,49.3667,84591.0
2020-04-30 14:30:00,53.15,53.21,53.12,53.13,49650.0,49.3574,49.4131,49.3295,49.3388,49650.0
2020-04-30 14:35:00,53.13,53.14,53.0,53.01,87660.0,49.3388,49.3481,49.2181,49.2274,87660.0
2020-04-30 14:40:00,53.0,53.03,52.92,52.94,110638.0,49.2181,49.2459,49.1438,49.1624,110638.0
2020-04-30 14:45:00,52.94,53.0,52.92,52.94,62710.0,49.1624,49.2181,49.1438,49.1624,62710.0
2020-04-30 14:50:00,52.95,52.96,52.88,52.92,102568.0,49.1716,49.1809,49.1066,49.1438,102568.0
2020-04-30 14:55:00,52.92,52.95,52.86,52.92,96214.0,49.1438,49.1716,49.0881,49.1438,96214.0
2020-04-30 15:00:00,52.92,52.94,52.81,52.81,97140.0,49.1438,49.1624,49.0416,49.0416,97140.0
2020-04-30 15:05:00,52.81,53.0,52.81,52.99,96763.0,49.0416,49.2181,49.0416,49.2088,96763.0
2020-04-30 15:10:00,52.97,52.97,52.9,52.94,92724.0,49.1902,49.1902,49.1252,49.1624,92724.0
2020-04-30 15:15:00,52.95,53.1,52.94,53.04,113564.0,49.1716,49.3109,49.1624,49.2552,113564.0
2020-04-30 15:20:00,53.05,53.2,53.04,53.17,96800.0,49.2645,49.4038,49.2552,49.3759,96800.0
2020-04-30 15:25:00,53.16,53.17,53.06,53.08,112656.0,49.3667,49.3759,49.2738,49.2924,112656.0
2020-04-30 15:30:00,53.09,53.15,53.06,53.06,131177.0,49.3017,49.3574,49.2738,49.2738,131177.0
2020-04-30 15:35:00,53.07,53.07,52.91,52.98,198023.0,49.2831,49.2831,49.1345,49.1995,198023.0
2020-04-30 15:40:00,52.98,53.01,52.89,52.98,197906.0,49.1995,49.2274,49.1159,49.1995,197906.0
2020-04-30 15:45:00,52.98,53.03,52.89,52.89,213657.0,49.1995,49.2459,49.1159,49.1159,213657.0
2020-04-30 15:50:00,52.86,53.12,52.8,53.07,411923.0,49.0881,49.3295,49.0323,49.2831,411923.0
2020-04-30 15:55:00,53.07,53.12,52.92,52.92,698582.0,49.2831,49.3295,49.1438,49.1438,698582.0
2020-05-01 09:30:00,52.38,52.44,52.05,52.21,250903.0,48.6423,48.698,48.3359,48.4844,250903.0
2020-05-01 09:35:00,52.24,52.25,51.92,52.05,181428.0,48.5123,48.5216,48.2151,48.3359,181428.0
2020-05-01 09:40:00,52.06,52.11,51.94,52.08,91459.0,48.3452,48.3916,48.2337,48.3637,91459.0
2020-05-01 09:45:00,52.1,52.19,52.06,52.17,44613.0,48.3823,48.4659,48.3452,48.4473,44613.0
2020-05-01 09:50:00,52.18,52.21,52.03,52.11,65348.0,48.4566,48.4844,48.3173,48.3916,65348.0
2020-05-01 09:55:00,52.12,52.27,52.12,52.27,43744.0,48.4009,48.5402,48.4009,48.5402,43744.0
2020-05-01 10:00:00,52.28,52.35,52.12,52.15,141943.0,48.5495,48.6145,48.4009,48.4287,141943.0
2020-05-01 10:05:00,52.14,52.17,52.04,52.05,71908.0,48.4194,48.4473,48.3266,48.3359,71908.0
2020-05-01 10:10:00,52.05,52.05,51.88,52.0,119128.0,48.3359,48.3359,48.178,48.2894,119128.0
2020-05-01 10:15:00,51.99,52.01,51.89,51.93,68243.0,48.2801,48.2987,48.1873,48.2244,68243.0
2020-05-01 10:20:00,51.93,52.01,51.9,51.98,73783.0,48.2244,48.2987,48.1966,48.2709,73783.0
2020-05-01 10:25:00,51.99,52.08,51.99,52.06,66483.0,48.2801,48.3637,48.2801,48.3452,66483.0
2020-05-01 10:30:00,52.06,52.09,51.98,52.05,79898.0,48.3452,48.373,48.2709,48.3359,79898.0
2020-05-01 10:35:00,52.05,52.16,52.04,52.09,48098.0,48.3359,48.438,48.3266,48.373,48098.0
2020-05-01 10:40:00,52.08,52.09,51.96,51.96,68147.0,48.3637,48.373,48.2523,48.2523,68147.0
2020-05-01 10:45:00,51.95,52.06,51.94,52.05,34177.0,48.243,48.3452,48.2337,48.3359,34177.0
2020-05-01 10:50:00,52.04,52.06,51.93,51.94,55945.0,48.3266,48.3452,48.2244,48.2337,55945.0
2020-05-01 10:55:00,51.95,52.06,51.93,51.97,64039.0,48.243,48.3452,48.2244,48.2616,64039.0
2020-05-01 11:00:00,51.96,52.02,51.95,51.98,44431.0,48.2523,48.308,48.243,48.2709,44431.0
2020-05-01 11:05:00,51.96,52.02,51.95,51.99,46759.0,48.2523,48.308,48.243,48.2801,46759.0
2020-05-01 11:10:00,52.0,52.04,51.97,52.02,33169.0,48.2894,48.3266,48.2616,48.308,33169.0
2020-05-01 11:15:00,52.02,52.02,51.94,51.96,56447.0,48.308,48.308,48.2337,48.2523,56447.0
2020-05-01 11:20:00,51.97,52.01,51.93,51.94,53112.0,48.2616,48.2987,48.2244,48.2337,53112.0
2020-05-01 11:25:00,51.94,51.97,51.82,51.82,95820.0,48.2337,48.2616,48.1223,48.1223,95820.0
2020-05-01 11:30:00,51.82,51.82,51.7,51.73,59092.0,48.1223,48.1223,48.0108,48.0387,59092.0
2020-05-01 11:35:00,51.73,51.76,51.7,51.71,58067.0,48.0387,48.0666,48.0108,48.0201,58067.0
2020-05-01 11:40:00,51.7,51.75,51.68,51.71,48197.0,48.0108,48.0573,47.9923,48.0201,48197.0
2020-05-01 11:45:00,51.71,51.71,51.59,51.63,95276.0,48.0201,48.0201,47.9087,47.9458,95276.0
2020-05-01 11:50:00,51.62,51.71,51.6,51.71,65341.0,47.9365,48.0201,47.918,48.0201,65341.0
2020-05-01 11:55:00,51.7,51.74,51.64,51.68,95388.0,48.0108,48.048,47.9551,47.9923,95388.0
2020-05-01 12:00:00,51.67,51.67,51.58,51.6,86895.0,47.983,47.983,47.8994,47.918,86895.0
2020-05-01 12:05:00,51.6,51.66,51.58,51.63,54667.0,47.918,47.9737,47.8994,47.9458,54667.0
2020-05-01 12:10:00,51.63,51.77,51.63,51.75,89060.0,47.9458,48.0758,47.9458,48.0573,89060.0
2020-05-01 12:15:00,51.75,51.77,51.69,51.74,45688.0,48.0573,48.0758,48.0016,48.048,45688.0
2020-05-01 12:20:00,51.74,51.79,51.72,51.72,43895.0,48.048,48.0944,48.0294,48.0294,43895.0
2020-05-01 12:25:00,51.72,51.78,51.72,51.73,48254.0,48.0294,48.0851,48.0294,48.0387,48254.0
2020-05-01 12:30:00,51.72,51.73,51.67,51.73,76844.0,48.0294,48.0387,47.983,48.0387,76844.0
2020-05-01 12:35:00,51.73,51.74,51.64,51.65,41001.0,48.0387,48.048,47.9551,47.9644,41001.0
2020-05-01 12:40:00,51.65,51.66,51.52,51.52,75259.0,47.9644,47.9737,47.8437,47.8437,75259.0
2020-05-01 12:45:00,51.52,51.61,51.51,51.61,57211.0,47.8437,47.9273,47.8344,47.9273,57211.0
2020-05-01 12:50:00,51.61,51.66,51.6,51.62,40858.0,47.9273,47.9737,47.918,47.9365,40858.0
2020-05-01 12:55:00,51.61,51.66,51.59,51.64,37469.0,47.9273,47.9737,47.9087,47.9551,37469.0
2020-05-01 13:00:00,51.65,51.68,51.63,51.66,48314.0,47.9644,47.9923,47.9458,47.9737,48314.0
2020-05-01 13:05:00,51.66,51.72,51.64,51.68,62787.0,47.9737,48.0294,47.9551,47.9923,62787.0
2020-05-01 13:10:00,51.68,51.7,51.6,51.61,51528.0,47.9923,48.0108,47.918,47.9273,51528.0
2020-05-01 13:15:00,51.61,51.63,51.51,51.55,61246.0,47.9273,47.9458,47.8344,47.8715,61246.0
2020-05-01 13:20:00,51.56,51.6,51.52,51.52,51137.0,47.8808,47.918,47.8437,47.8437,51137.0
2020-05-01 13:25:00,51.52,51.61,51.52,51.59,53107.0,47.8437,47.9273,47.8437,47.9087,53107.0
2020-05-01 13:30:00,51.59,51.64,51.57,51.58,46230.0,47.9087,47.9551,47.8901,47.8994,46230.0
2020-05-01 13:35:00,51.57,51.57,51.51,51.51,52990.0,47.8901,47.8901,47.8344,47.8344,52990.0
2020-05-01 13:40:00,51.52,51.58,51.5,51.55,46473.0,47.8437,47.8994,47.8251,47.8715,46473.0
2020-05-01 13:45:00,51.55,51.55,51.46,51.49,60228.0,47.8715,47.8715,47.788,47.8158,60228.0
2020-05-01 13:50:00,51.5,51.52,51.45,51.46,52416.0,47.8251,47.8437,47.7787,47.788,52416.0
2020-05-01 13:55:00,51.46,51.48,51.43,51.46,55361.0,47.788,47.8065,47.7601,47.788,55361.0
2020-05-01 14:00:00,51.45,51.52,51.4,51.5,72584.0,47.7787,47.8437,47.7322,47.8251,72584.0
2020-05-01 14:05:00,51.49,51.5,51.38,51.4,52430.0,47.8158,47.8251,47.7137,47.7322,52430.0
2020-05-01 14:10:00,51.39,51.4,51.32,51.33,48747.0,47.723,47.7322,47.658,47.6672,48747.0
2020-05-01 14:15:00,51.33,51.42,51.31,51.38,76598.0,47.6672,47.7508,47.6487,47.7137,76598.0
2020-05-01 14:20:00,51.39,51.45,51.38,51.45,43036.0,47.723,47.7787,47.7137,47.7787,43036.0
2020-05-01 14:25:00,51.45,51.47,51.41,51.46,45492.0,47.7787,47.7973,47.7415,47.788,45492.0
2020-05-01 14:30:00,51.46,51.46,51.36,51.38,62819.0,47.788,47.788,47.6951,47.7137,62819.0
2020-05-01 14:35:00,51.38,51.44,51.37,51.41,47735.0,47.7137,47.7694,47.7044,47.7415,47735.0
2020-05-01 14:40:00,51.41,51.44,51.36,51.38,51964.0,47.7415,47.7694,47.6951,47.7137,51964.0
2020-05-01 14:45:00,51.38,51.44,51.35,51.41,69621.0,47.7137,47.7694,47.6858,47.7415,69621.0
2020-05-01 14:50:00,51.41,51.45,51.39,51.41,90376.0,47.7415,47.7787,47.723,47.7415,90376.0
2020-05-01 14:55:00,51.41,51.5,51.4,51.5,77985.0,47.7415,47.8251,47.7322,47.8251,77985.0
2020-05-01 15:00:00,51.5,51.57,51.45,51.48,82509.0,47.8251,47.8901,47.7787,47.8065,82509.0
2020-05-01 15:05:00,51.47,51.51,51.42,51.45,92940.0,47.7973,47.8344,47.7508,47.7787,92940.0
2020-05-01 15:10:00,51.45,51.57,51.42,51.55,106043.0,47.7787,47.8901,47.7508,47.8715,106043.0
2020-05-01 15:15:00,51.55,51.65,51.54,51.62,89254.0,47.8715,47.9644,47.8623,47.9365,89254.0
2020-05-01 15:20:00,51.62,51.67,51.58,51.58,72091.0,47.9365,47.983,47.8994,47.8994,72091.0
2020-05-01 15:25:00,51.58,51.61,51.54,51.6,86532.0,47.8994,47.9273,47.8623,47.918,86532.0
2020-05-01 15:30:00,51.6,51.68,51.57,51.59,161535.0,47.918,47.9923,47.8901,47.9087,161535.0
2020-05-01 15:35:00,51.59,51.63,51.54,51.62,185820.0,47.9087,47.9458,47.8623,47.9365,185820.0
2020-05-01 15:40:00,51.62,51.75,51.59,51.73,200240.0,47.9365,48.0573,47.9087,48.0387,200240.0
2020-05-01 15:45:00,51.72,51.77,51.62,51.76,176416.0,48.0294,48.0758,47.9365,48.0666,176416.0
2020-05-01 15:50:00,51.76,51.76,51.53,51.55,320882.0,48.0666,48.0666,47.853,47.8715,320882.0
2020-05-01 15:55:00,51.55,51.8,51.54,51.8,566304.0,47.8715,48.1037,47.8623,48.1037,566304.0
2020-05-04 09:30:00,51.71,51.75,51.49,51.53,170915.0,48.0201,48.0573,47.8158,47.853,170915.0
2020-05-04 09:35:00,51.54,51.56,51.3,51.35,88851.0,47.8623,47.8808,47.6394,47.6858,88851.0
2020-05-04 09:40:00,51.34,51.37,51.26,51.32,120986.0,47.6765,47.7044,47.6022,47.658,120986.0
2020-05-04 09:45:00,51.32,51.37,51.18,51.19,81231.0,47.658,47.7044,47.5279,47.5372,81231.0
2020-05-04 09:50:00,51.19,51.41,51.14,51.4,100501.0,47.5372,47.7415,47.4908,47.7322,100501.0
2020-05-04 09:55:00,51.4,51.49,51.33,51.37,92129.0,47.7322,47.8158,47.6672,47.7044,92129.0
2020-05-04 10:00:00,51.37,51.5,51.35,51.37,101494.0,47.7044,47.8251,47.6858,47.7044,101494.0
2020-05-04 10:05:00,51.38,51.46,51.32,51.38,96828.0,47.7137,47.788,47.658,47.7137,96828.0
2020-05-04 10:10:00,51.38,51.38,51.22,51.22,82240.0,47.7137,47.7137,47.5651,47.5651,82240.0
2020-05-04 10:15:00,51.21,51.31,51.21,51.27,69981.0,47.5558,47.6487,47.5558,47.6115,69981.0
2020-05-04 10:20:00,51.27,51.32,51.13,51.14,106789.0,47.6115,47.658,47.4815,47.4908,106789.0
2020-05-04 10:25:00,51.15,51.23,51.15,51.21,57735.0,47.5001,47.5744,47.5001,47.5558,57735.0
2020-05-04 10:30:00,51.2,51.23,51.1,51.15,95971.0,47.5465,47.5744,47.4537,47.5001,95971.0
2020-05-04 10:35:00,51.15,51.22,51.1,51.21,53849.0,47.5001,47.5651,47.4537,47.5558,53849.0
2020-05-04 10:40:00,51.21,51.23,51.18,51.19,45468.0,47.5558,47.5744,47.5279,47.5372,45468.0
2020-05-04 10:45:00,51.19,51.22,51.14,51.15,52609.0,47.5372,47.5651,47.4908,47.5001,52609.0
2020-05-04 10:50:00,51.15,51.3,51.13,51.29,63777.0,47.5001,47.6394,47.4815,47.6301,63777.0
2020-05-04 10:55:00,51.28,51.29,51.14,51.16,71604.0,47.6208,47.6301,47.4908,47.5094,71604.0
2020-05-04 11:00:00,51.16,51.22,51.14,51.21,84430.0,47.5094,47.5651,47.4908,47.5558,84430.0
2020-05-04 11:05:00,51.21,51.28,51.21,51.25,51265.0,47.5558,47.6208,47.5558,47.593,51265.0
2020-05-04 11:10:00,51.25,51.32,51.22,51.24,53797.0,47.593,47.658,47.5651,47.5837,53797.0
2020-05-04 11:15:00,51.25,51.3,51.23,51.26,59071.0,47.593,47.6394,47.5744,47.6022,59071.0
2020-05-04 11:20:00,51.25,51.35,51.22,51.35,80676.0,47.593,47.6858,47.5651,47.6858,80676.0
2020-05-04 11:25:00,51.35,51.35,51.2,51.23,54850.0,47.6858,47.6858,47.5465,47.5744,54850.0
2020-05-04 11:30:00,51.23,51.36,51.22,51.34,64072.0,47.5744,47.6951,47.5651,47.6765,64072.0
2020-05-04 11:35:00,51.34,51.45,51.33,51.43,46268.0,47.6765,47.7787,47.6672,47.7601,46268.0
2020-05-04 11:40:00,51.43,51.44,51.37,51.37,48027.0,47.7601,47.7694,47.7044,47.7044,48027.0
2020-05-04 11:45:00,51.37,51.44,51.37,51.41,45901.0,47.7044,47.7694,47.7044,47.7415,45901.0
2020-05-04 11:50:00,51.42,51.47,51.39,51.47,51823.0,47.7508,47.7973,47.723,47.7973,51823.0
2020-05-04 11:55:00,51.47,51.48,51.37,51.39,56815.0,47.7973,47.8065,47.7044,47.723,56815.0
2020-05-04 12:00:00,51.38,51.47,51.35,51.47,92491.0,47.7137,47.7973,47.6858,47.7973,92491.0
2020-05-04 12:05:00,51.47,51.48,51.41,51.42,50902.0,47.7973,47.8065,47.7415,47.7508,50902.0
2020-05-04 12:10:00,51.43,51.43,51.32,51.35,58364.0,47.7601,47.7601,47.658,47.6858,58364.0
2020-05-04 12:15:00,51.35,51.35,51.23,51.23,72403.0,47.6858,47.6858,47.5744,47.5744,72403.0
2020-05-04 12:20:00,51.24,51.38,51.23,51.34,53545.0,47.5837,47.7137,47.5744,47.6765,53545.0
2020-05-04 12:25:00,51.35,51.39,51.34,51.35,67180.0,47.6858,47.723,47.6765,47.6858,67180.0
2020-05-04 12:30:00,51.35,51.37,51.3,51.34,65171.0,47.6858,47.7044,47.6394,47.6765,65171.0
2020-05-04 12:35:00,51.34,51.35,51.24,51.28,49973.0,47.6765,47.6858,47.5837,47.6208,49973.0
2020-05-04 12:40:00,51.28,51.35,51.27,51.33,57088.0,47.6208,47.6858,47.6115,47.6672,57088.0
2020-05-04 12:45:00,51.33,51.34,51.3,51.34,48289.0,47.6672,47.6765,47.6394,47.6765,48289.0
2020-05-04 12:50:00,51.34,51.37,51.28,51.29,31624.0,47.6765,47.7044,47.6208,47.6301,31624.0
2020-05-04 12:55:00,51.29,51.36,51.28,51.31,66455.0,47.6301,47.6951,47.6208,47.6487,66455.0
2020-05-04 13:00:00,51.31,51.39,51.27,51.36,81128.0,47.6487,47.723,47.6115,47.6951,81128.0
2020-05-04 13:05:00,51.36,51.46,51.35,51.45,73454.0,47.6951,47.788,47.6858,47.7787,73454.0
2020-05-04 13:10:00,51.44,51.44,51.32,51.35,51362.0,47.7694,47.7694,47.658,47.6858,51362.0
2020-05-04 13:15:00,51.35,51.36,51.26,51.3,77143.0,47.6858,47.6951,47.6022,47.6394,77143.0
2020-05-04 13:20:00,51.3,51.33,51.28,51.31,44501.0,47.6394,47.6672,47.6208,47.6487,44501.0
2020-05-04 13:25:00,51.31,51.37,51.26,51.37,59534.0,47.6487,47.7044,47.6022,47.7044,59534.0
2020-05-04 13:30:00,51.37,51.41,51.35,51.4,47157.0,47.7044,47.7415,47.6858,47.7322,47157.0
2020-05-04 13:35:00,51.4,51.43,51.35,51.35,37430.0,47.7322,47.7601,47.6858,47.6858,37430.0
2020-05-04 13:40:00,51.35,51.39,51.34,51.36,44663.0,47.6858,47.723,47.6765,47.6951,44663.0
2020-05-04 13:45:00,51.36,51.4,51.35,51.39,46030.0,47.6951,47.7322,47.6858,47.723,46030.0
2020-05-04 13:50:00,51.38,51.41,51.36,51.41,37480.0,47.7137,47.7415,47.6951,47.7415,37480.0
2020-05-04 13:55:00,51.41,51.49,51.4,51.48,43263.0,47.7415,47.8158,47.7322,47.8065,43263.0
2020-05-04 14:00:00,51.48,51.51,51.46,51.49,56353.0,47.8065,47.8344,47.788,47.8158,56353.0
2020-05-04 14:05:00,51.48,51.5,51.44,51.47,36735.0,47.8065,47.8251,47.7694,47.7973,36735.0
2020-05-04 14:10:00,51.46,51.58,51.45,51.54,66394.0,47.788,47.8994,47.7787,47.8623,66394.0
2020-05-04 14:15:00,51.54,51.57,51.5,51.54,39606.0,47.8623,47.8901,47.8251,47.8623,39606.0
2020-05-04 14:20:00,51.53,51.55,51.51,51.51,33901.0,47.853,47.8715,47.8344,47.8344,33901.0
2020-05-04 14:25:00,51.51,51.53,51.48,51.52,37333.0,47.8344,47.853,47.8065,47.8437,37333.0
2020-05-04 14:30:00,51.51,51.58,51.49,51.49,39315.0,47.8344,47.8994,47.8158,47.8158,39315.0
2020-05-04 14:35:00,51.5,51.51,51.41,51.42,51800.0,47.8251,47.8344,47.7415,47.7508,51800.0
2020-05-04 14:40:00,51.41,51.5,51.4,51.45,51722.0,47.7415,47.8251,47.7322,47.7787,51722.0
2020-05-04 14:45:00,51.45,51.56,51.44,51.55,48692.0,47.7787,47.8808,47.7694,47.8715,48692.0
2020-05-04 14:50:00,51.55,51.62,51.53,51.57,50923.0,47.8715,47.9365,47.853,47.8901,50923.0
2020-05-04 14:55:00,51.57,51.63,51.54,51.6,67337.0,47.8901,47.9458,47.8623,47.918,67337.0
2020-05-04 15:00:00,51.6,51.61,51.54,51.54,40373.0,47.918,47.9273,47.8623,47.8623,40373.0
2020-05-04 15:05:00,51.54,51.59,51.5,51.59,112196.0,47.8623,47.9087,47.8251,47.9087,112196.0
2020-05-04 15:10:00,51.6,51.69,51.59,51.66,67386.0,47.918,48.0016,47.9087,47.9737,67386.0
2020-05-04 15:15:00,51.66,51.76,51.64,51.7,89224.0,47.9737,48.0666,47.9551,48.0108,89224.0
2020-05-04 15:20:00,51.7,51.71,51.64,51.64,82142.0,48.0108,48.0201,47.9551,47.9551,82142.0
2020-05-04 15:25:00,51.63,51.69,51.62,51.66,107803.0,47.9458,48.0016,47.9365,47.9737,107803.0
2020-05-04 15:30:00,51.66,51.74,51.62,51.73,104921.0,47.9737,48.048,47.9365,48.0387,104921.0
2020-05-04 15:35:00,51.73,51.74,51.65,51.66,79989.0,48.0387,48.048,47.9644,47.9737,79989.0
2020-05-04 15:40:00,51.66,51.7,51.62,51.68,116366.0,47.9737,48.0108,47.9365,47.9923,116366.0
2020-05-04 15:45:00,51.67,51.76,51.65,51.75,148029.0,47.983,48.0666,47.9644,48.0573,148029.0
2020-05-04 15:50:00,51.75,51.76,51.6,51.67,217556.0,48.0573,48.0666,47.918,47.983,217556.0
2020-05-04 15:55:00,51.66,51.79,51.66,51.78,426234.0,47.9737,48.0944,47.9737,48.0851,426234.0
2020-05-05 09:30:00,52.22,52.35,51.99,52.17,183978.0,48.4937,48.6145,48.2801,48.4473,183978.0
2020-05-05 09:35:00,52.18,52.3,52.11,52.11,82626.0,48.4566,48.568,48.3916,48.3916,82626.0
2020-05-05 09:40:00,52.12,52.18,52.05,52.06,58965.0,48.4009,48.4566,48.3359,48.3452,58965.0
2020-05-05 09:45:00,52.06,52.28,52.05,52.24,84236.0,48.3452,48.5495,48.3359,48.5123,84236.0
2020-05-05 09:50:00,52.25,52.25,52.1,52.25,52092.0,48.5216,48.5216,48.3823,48.5216,52092.0
2020-05-05 09:55:00,52.24,52.26,52.15,52.16,34235.0,48.5123,48.5309,48.4287,48.438,34235.0
2020-05-05 10:00:00,52.16,52.21,52.13,52.17,99177.0,48.438,48.4844,48.4102,48.4473,99177.0
2020-05-05 10:05:00,52.17,52.23,52.16,52.21,41301.0,48.4473,48.503,48.438,48.4844,41301.0
2020-05-05 10:10:00,52.21,52.21,52.12,52.14,38228.0,48.4844,48.4844,48.4009,48.4194,38228.0
2020-05-05 10:15:00,52.14,52.35,52.14,52.34,130344.0,48.4194,48.6145,48.4194,48.6052,130344.0
2020-05-05 10:20:00,52.34,52.46,52.34,52.39,118986.0,48.6052,48.7166,48.6052,48.6516,118986.0
2020-05-05 10:25:00,52.38,52.45,52.28,52.32,46327.0,48.6423,48.7073,48.5495,48.5866,46327.0
2020-05-05 10:30:00,52.33,52.38,52.28,52.37,55203.0,48.5959,48.6423,48.5495,48.633,55203.0
2020-05-05 10:35:00,52.38,52.41,52.33,52.36,42403.0,48.6423,48.6702,48.5959,48.6237,42403.0
2020-05-05 10:40:00,52.37,52.45,52.32,52.41,94824.0,48.633,48.7073,48.5866,48.6702,94824.0
2020-05-05 10:45:00,52.42,52.45,52.31,52.34,67305.0,48.6795,48.7073,48.5773,48.6052,67305.0
2020-05-05 10:50:00,52.34,52.38,52.29,52.35,90401.0,48.6052,48.6423,48.5587,48.6145,90401.0
2020-05-05 10:55:00,52.34,52.41,52.33,52.39,50536.0,48.6052,48.6702,48.5959,48.6516,50536.0
2020-05-05 11:00:00,52.39,52.41,52.36,52.39,62050.0,48.6516,48.6702,48.6237,48.6516,62050.0
2020-05-05 11:05:00,52.38,52.4,52.34,52.37,43760.0,48.6423,48.6609,48.6052,48.633,43760.0
2020-05-05 11:10:00,52.37,52.38,52.28,52.32,49074.0,48.633,48.6423,48.5495,48.5866,49074.0
2020-05-05 11:15:00,52.32,52.38,52.26,52.38,41766.0,48.5866,48.6423,48.5309,48.6423,41766.0
2020-05-05 11:20:00,52.38,52.46,52.38,52.41,66233.0,48.6423,48.7166,48.6423,48.6702,66233.0
2020-05-05 11:25:00,52.41,52.42,52.28,52.35,62269.0,48.6702,48.6795,48.5495,48.6145,62269.0
2020-05-05 11:30:00,52.35,52.35,52.29,52.3,55151.0,48.6145,48.6145,48.5587,48.568,55151.0
2020-05-05 11:35:00,52.3,52.36,52.29,52.34,54938.0,48.568,48.6237,48.5587,48.6052,54938.0
2020-05-05 11:40:00,52.35,52.5,52.34,52.46,61029.0,48.6145,48.7538,48.6052,48.7166,61029.0
2020-05-05 11:45:00,52.46,52.58,52.45,52.58,68328.0,48.7166,48.828,48.7073,48.828,68328.0
2020-05-05 11:50:00,52.58,52.62,52.55,52.57,94718.0,48.828,48.8652,48.8002,48.8188,94718.0
2020-05-05 11:55:00,52.57,52.67,52.56,52.67,37292.0,48.8188,48.9116,48.8095,48.9116,37292.0
2020-05-05 12:00:00,52.66,52.7,52.65,52.7,95717.0,48.9023,48.9395,48.8931,48.9395,95717.0
2020-05-05 12:05:00,52.7,52.75,52.69,52.73,52971.0,48.9395,48.9859,48.9302,48.9673,52971.0
2020-05-05 12:10:00,52.73,52.78,52.72,52.73,51023.0,48.9673,49.0138,48.9581,48.9673,51023.0
2020-05-05 12:15:00,52.73,52.85,52.72,52.85,65196.0,48.9673,49.0788,48.9581,49.0788,65196.0
2020-05-05 12:20:00,52.85,52.86,52.74,52.74,56057.0,49.0788,49.0881,48.9766,48.9766,56057.0
2020-05-05 12:25:00,52.75,52.77,52.71,52.72,59737.0,48.9859,49.0045,48.9488,48.9581,59737.0
2020-05-05 12:30:00,52.71,52.76,52.71,52.72,42601.0,48.9488,48.9952,48.9488,48.9581,42601.0
2020-05-05 12:35:00,52.72,52.79,52.69,52.75,105626.0,48.9581,49.0231,48.9302,48.9859,105626.0
2020-05-05 12:40:00,52.75,52.75,52.67,52.67,38746.0,48.9859,48.9859,48.9116,48.9116,38746.0
2020-05-05 12:45:00,52.68,52.7,52.61,52.62,77455.0,48.9209,48.9395,48.8559,48.8652,77455.0
2020-05-05 12:50:00,52.62,52.67,52.57,52.63,127269.0,48.8652,48.9116,48.8188,48.8745,127269.0
2020-05-05 12:55:00,52.63,52.63,52.56,52.56,24667.0,48.8745,48.8745,48.8095,48.8095,24667.0
2020-05-05 13:00:00,52.57,52.58,52.49,52.52,46142.0,48.8188,48.828,48.7445,48.7723,46142.0
2020-05-05 13:05:00,52.52,52.55,52.5,52.53,29316.0,48.7723,48.8002,48.7538,48.7816,29316.0
2020-05-05 13:10:00,52.53,52.55,52.49,52.5,40611.0,48.7816,48.8002,48.7445,48.7538,40611.0
2020-05-05 13:15:00,52.51,52.54,52.49,52.53,35370.0,48.763,48.7909,48.7445,48.7816,35370.0
2020-05-05 13:20:00,52.52,52.54,52.48,52.5,67266.0,48.7723,48.7909,48.7352,48.7538,67266.0
2020-05-05 13:25:00,52.5,52.57,52.48,52.54,122396.0,48.7538,48.8188,48.7352,48.7909,122396.0
2020-05-05 13:30:00,52.54,52.56,52.49,52.51,63637.0,48.7909,48.8095,48.7445,48.763,63637.0
2020-05-05 13:35:00,52.51,52.6,52.51,52.58,23470.0,48.763,48.8466,48.763,48.828,23470.0
2020-05-05 13:40:00,52.58,52.6,52.53,52.57,54782.0,48.828,48.8466,48.7816,48.8188,54782.0
2020-05-05 13:45:00,52.56,52.59,52.56,52.58,26364.0,48.8095,48.8373,48.8095,48.828,26364.0
2020-05-05 13:50:00,52.59,52.59,52.57,52.58,35617.0,48.8373,48.8373,48.8188,48.828,35617.0
2020-05-05 13:55:00,52.58,52.59,52.54,52.56,50023.0,48.828,48.8373,48.7909,48.8095,50023.0
2020-05-05 14:00:00,52.56,52.56,52.52,52.55,45969.0,48.8095,48.8095,48.7723,48.8002,45969.0
2020-05-05 14:05:00,52.54,52.57,52.53,52.56,40768.0,48.7909,48.8188,48.7816,48.8095,40768.0
2020-05-05 14:10:00,52.55,52.62,52.54,52.61,62489.0,48.8002,48.8652,48.7909,48.8559,62489.0
2020-05-05 14:15:00,52.62,52.63,52.58,52.61,46097.0,48.8652,48.8745,48.828,48.8559,46097.0
2020-05-05 14:20:00,52.6,52.6,52.52,52.53,73480.0,48.8466,48.8466,48.7723,48.7816,73480.0
2020-05-05 14:25:00,52.53,52.54,52.46,52.49,89153.0,48.7816,48.7909,48.7166,48.7445,89153.0
2020-05-05 14:30:00,52.49,52.53,52.44,52.47,74590.0,48.7445,48.7816,48.698,48.7259,74590.0
2020-05-05 14:35:00,52.47,52.51,52.41,52.41,51974.0,48.7259,48.763,48.6702,48.6702,51974.0
2020-05-05 14:40:00,52.41,52.45,52.38,52.45,72085.0,48.6702,48.7073,48.6423,48.7073,72085.0
2020-05-05 14:45:00,52.45,52.49,52.43,52.47,71616.0,48.7073,48.7445,48.6887,48.7259,71616.0
2020-05-05 14:50:00,52.47,52.51,52.45,52.45,80964.0,48.7259,48.763,48.7073,48.7073,80964.0
2020-05-05 14:55:00,52.46,52.5,52.43,52.49,73766.0,48.7166,48.7538,48.6887,48.7445,73766.0
2020-05-05 15:00:00,52.49,52.49,52.4,52.44,50025.0,48.7445,48.7445,48.6609,48.698,50025.0
2020-05-05 15:05:00,52.44,52.44,52.39,52.43,69569.0,48.698,48.698,48.6516,48.6887,69569.0
2020-05-05 15:10:00,52.42,52.46,52.4,52.45,61017.0,48.6795,48.7166,48.6609,48.7073,61017.0
2020-05-05 15:15:00,52.45,52.45,52.24,52.25,110364.0,48.7073,48.7073,48.5123,48.5216,110364.0
2020-05-05 15:20:00,52.26,52.29,52.22,52.28,106233.0,48.5309,48.5587,48.4937,48.5495,106233.0
2020-05-05 15:25:00,52.29,52.34,52.14,52.18,109373.0,48.5587,48.6052,48.4194,48.4566,109373.0
2020-05-05 15:30:00,52.18,52.25,52.12,52.18,114665.0,48.4566,48.5216,48.4009,48.4566,114665.0
2020-05-05 15:35:00,52.18,52.18,52.02,52.07,122696.0,48.4566,48.4566,48.308,48.3544,122696.0
2020-05-05 15:40:00,52.07,52.15,52.02,52.14,106630.0,48.3544,48.4287,48.308,48.4194,106630.0
2020-05-05 15:45:00,52.14,52.16,52.06,52.16,91888.0,48.4194,48.438,48.3452,48.438,91888.0
2020-05-05 15:50:00,52.15,52.23,52.05,52.19,152258.0,48.4287,48.503,48.3359,48.4659,152258.0
2020-05-05 15:55:00,52.17,52.17,52.03,52.04,348252.0,48.4473,48.4473,48.3173,48.3266,348252.0
2020-05-06 09:30:00,52.43,52.5,52.08,52.11,165218.0,48.6887,48.7538,48.3637,48.3916,165218.0
2020-05-06 09:35:00,52.1,52.17,51.94,51.94,99685.0,48.3823,48.4473,48.2337,48.2337,99685.0
2020-05-06 09:40:00,51.95,52.13,51.94,52.04,80052.0,48.243,48.4102,48.2337,48.3266,80052.0
2020-05-06 09:45:00,52.04,52.14,52.03,52.05,52201.0,48.3266,48.4194,48.3173,48.3359,52201.0
2020-05-06 09:50:00,52.05,52.06,51.94,51.95,78527.0,48.3359,48.3452,48.2337,48.243,78527.0
2020-05-06 09:55:00,51.95,52.02,51.89,51.97,71673.0,48.243,48.308,48.1873,48.2616,71673.0
2020-05-06 10:00:00,51.97,52.08,51.93,52.02,71562.0,48.2616,48.3637,48.2244,48.308,71562.0
2020-05-06 10:05:00,52.02,52.04,51.76,51.78,106147.0,48.308,48.3266,48.0666,48.0851,106147.0
2020-05-06 10:10:00,51.78,51.81,51.7,51.8,52958.0,48.0851,48.113,48.0108,48.1037,52958.0
2020-05-06 10:15:00,51.8,51.87,51.77,51.79,30612.0,48.1037,48.1687,48.0758,48.0944,30612.0
2020-05-06 10:20:00,51.79,51.9,51.74,51.86,86711.0,48.0944,48.1966,48.048,48.1594,86711.0
2020-05-06 10:25:00,51.86,51.9,51.83,51.9,43208.0,48.1594,48.1966,48.1316,48.1966,43208.0
2020-05-06 10:30:00,51.89,51.98,51.86,51.97,43805.0,48.1873,48.2709,48.1594,48.2616,43805.0
2020-05-06 10:35:00,51.96,52.0,51.89,51.92,49896.0,48.2523,48.2894,48.1873,48.2151,49896.0
2020-05-06 10:40:00,51.92,52.05,51.87,52.05,48436.0,48.2151,48.3359,48.1687,48.3359,48436.0
2020-05-06 10:45:00,52.05,52.23,52.05,52.19,39174.0,48.3359,48.503,48.3359,48.4659,39174.0
2020-05-06 10:50:00,52.19,52.26,52.14,52.26,116253.0,48.4659,48.5309,48.4194,48.5309,116253.0
2020-05-06 10:55:00,52.26,52.35,52.22,52.23,92117.0,48.5309,48.6145,48.4937,48.503,92117.0
2020-05-06 11:00:00,52.22,52.31,52.21,52.27,46127.0,48.4937,48.5773,48.4844,48.5402,46127.0
2020-05-06 11:05:00,52.28,52.29,52.21,52.22,52609.0,48.5495,48.5587,48.4844,48.4937,52609.0
2020-05-06 11:10:00,52.23,52.29,52.21,52.26,60160.0,48.503,48.5587,48.4844,48.5309,60160.0
2020-05-06 11:15:00,52.25,52.26,52.18,52.21,43437.0,48.5216,48.5309,48.4566,48.4844,43437.0
2020-05-06 11:20:00,52.22,52.22,52.07,52.1,43065.0,48.4937,48.4937,48.3544,48.3823,43065.0
2020-05-06 11:25:00,52.1,52.13,52.02,52.11,55595.0,48.3823,48.4102,48.308,48.3916,55595.0
2020-05-06 11:30:00,52.12,52.12,52.06,52.11,47705.0,48.4009,48.4009,48.3452,48.3916,47705.0
2020-05-06 11:35:00,52.11,52.21,52.07,52.16,44516.0,48.3916,48.4844,48.3544,48.438,44516.0
2020-05-06 11:40:00,52.16,52.2,52.08,52.1,40069.0,48.438,48.4752,48.3637,48.3823,40069.0
2020-05-06 11:45:00,52.1,52.16,52.0,52.05,65967.0,48.3823,48.438,48.2894,48.3359,65967.0
2020-05-06 11:50:00,52.04,52.04,51.98,52.01,48348.0,48.3266,48.3266,48.2709,48.2987,48348.0
2020-05-06 11:55:00,52.0,52.01,51.96,51.98,38036.0,48.2894,48.2987,48.2523,48.2709,38036.0
2020-05-06 12:00:00,51.99,52.04,51.93,52.02,87058.0,48.2801,48.3266,48.2244,48.308,87058.0
2020-05-06 12:05:00,52.03,52.08,51.92,52.05,117452.0,48.3173,48.3637,48.2151,48.3359,117452.0
2020-05-06 12:10:00,52.05,52.07,52.0,52.04,28895.0,48.3359,48.3544,48.2894,48.3266,28895.0
2020-05-06 12:15:00,52.04,52.14,52.04,52.12,51403.0,48.3266,48.4194,48.3266,48.4009,51403.0
2020-05-06 12:20:00,52.13,52.14,52.07,52.14,49880.0,48.4102,48.4194,48.3544,48.4194,49880.0
2020-05-06 12:25:00,52.13,52.17,52.1,52.14,40675.0,48.4102,48.4473,48.3823,48.4194,40675.0
2020-05-06 12:30:00,52.14,52.2,52.12,52.17,35420.0,48.4194,48.4752,48.4009,48.4473,35420.0
2020-05-06 12:35:00,52.17,52.2,52.13,52.16,40571.0,48.4473,48.4752,48.4102,48.438,40571.0
2020-05-06 12:40:00,52.16,52.17,52.13,52.16,40065.0,48.438,48.4473,48.4102,48.438,40065.0
2020-05-06 12:45:00,52.17,52.22,52.16,52.2,31708.0,48.4473,48.4937,48.438,48.4752,31708.0
2020-05-06 12:50:00,52.19,52.21,52.17,52.19,33928.0,48.4659,48.4844,48.4473,48.4659,33928.0
2020-05-06 12:55:00,52.2,52.24,52.17,52.18,29468.0,48.4752,48.5123,48.4473,48.4566,29468.0
2020-05-06 13:00:00,52.18,52.2,52.09,52.11,58862.0,48.4566,48.4752,48.373,48.3916,58862.0
2020-05-06 13:05:00,52.11,52.14,52.08,52.12,47468.0,48.3916,48.4194,48.3637,48.4009,47468.0
2020-05-06 13:10:00,52.11,52.15,52.09,52.12,32796.0,48.3916,48.4287,48.373,48.4009,32796.0
2020-05-06 13:15:00,52.12,52.2,52.12,52.2,39809.0,48.4009,48.4752,48.4009,48.4752,39809.0
2020-05-06 13:20:00,52.21,52.26,52.13,52.19,55887.0,48.4844,48.5309,48.4102,48.4659,55887.0
2020-05-06 13:25:00,52.2,52.26,52.17,52.25,37749.0,48.4752,48.5309,48.4473,48.5216,37749.0
2020-05-06 13:30:00,52.25,52.28,52.23,52.25,30082.0,48.5216,48.5495,48.503,48.5216,30082.0
2020-05-06 13:35:00,52.25,52.28,52.21,52.28,40977.0,48.5216,48.5495,48.4844,48.5495,40977.0
2020-05-06 13:40:00,52.27,52.27,52.23,52.23,29756.0,48.5402,48.5402,48.503,48.503,29756.0
2020-05-06 13:45:00,52.23,52.29,52.22,52.26,31767.0,48.503,48.5587,48.4937,48.5309,31767.0
2020-05-06 13:50:00,52.26,52.28,52.24,52.26,34503.0,48.5309,48.5495,48.5123,48.5309,34503.0
2020-05-06 13:55:00,52.26,52.31,52.26,52.29,76636.0,48.5309,48.5773,48.5309,48.5587,76636.0
2020-05-06 14:00:00,52.28,52.31,52.22,52.22,135297.0,48.5495,48.5773,48.4937,48.4937,135297.0
2020-05-06 14:05:00,52.22,52.23,52.18,52.21,53024.0,48.4937,48.503,48.4566,48.4844,53024.0
2020-05-06 14:10:00,52.22,52.24,52.07,52.1,46892.0,48.4937,48.5123,48.3544,48.3823,46892.0
2020-05-06 14:15:00,52.1,52.16,52.1,52.13,27391.0,48.3823,48.438,48.3823,48.4102,27391.0
2020-05-06 14:20:00,52.13,52.19,52.12,52.19,33681.0,48.4102,48.4659,48.4009,48.4659,33681.0
2020-05-06 14:25:00,52.19,52.22,52.1,52.1,40951.0,48.4659,48.4937,48.3823,48.3823,40951.0
2020-05-06 14:30:00,52.1,52.18,52.05,52.15,50220.0,48.3823,48.4566,48.3359,48.4287,50220.0
2020-05-06 14:35:00,52.14,52.16,52.1,52.13,43695.0,48.4194,48.438,48.3823,48.4102,43695.0
2020-05-06 14:40:00,52.13,52.18,52.1,52.15,48942.0,48.4102,48.4566,48.3823,48.4287,48942.0
2020-05-06 14:45:00,52.15,52.24,52.14,52.23,72764.0,48.4287,48.5123,48.4194,48.503,72764.0
2020-05-06 14:50:00,52.24,52.26,52.21,52.25,41696.0,48.5123,48.5309,48.4844,48.5216,41696.0
2020-05-06 14:55:00,52.25,52.25,52.12,52.13,49370.0,48.5216,48.5216,48.4009,48.4102,49370.0
2020-05-06 15:00:00,52.14,52.17,52.1,52.14,49114.0,48.4194,48.4473,48.3823,48.4194,49114.0
2020-05-06 15:05:00,52.14,52.25,52.13,52.24,52381.0,48.4194,48.5216,48.4102,48.5123,52381.0
2020-05-06 15:10:00,52.23,52.25,52.18,52.21,46817.0,48.503,48.5216,48.4566,48.4844,46817.0
2020-05-06 15:15:00,52.21,52.25,52.14,52.21,57578.0,48.4844,48.5216,48.4194,48.4844,57578.0
2020-05-06 15:20:00,52.21,52.21,52.12,52.13,51556.0,48.4844,48.4844,48.4009,48.4102,51556.0
2020-05-06 15:25:00,52.14,52.19,52.11,52.13,67990.0,48.4194,48.4659,48.3916,48.4102,67990.0
2020-05-06 15:30:00,52.13,52.13,51.95,51.96,80669.0,48.4102,48.4102,48.243,48.2523,80669.0
2020-05-06 15:35:00,51.96,52.01,51.94,51.97,65978.0,48.2523,48.2987,48.2337,48.2616,65978.0
2020-05-06 15:40:00,51.97,51.99,51.88,51.97,68618.0,48.2616,48.2801,48.178,48.2616,68618.0
2020-05-06 15:45:00,51.97,51.97,51.8,51.8,95411.0,48.2616,48.2616,48.1037,48.1037,95411.0
2020-05-06 15:50:00,51.8,51.99,51.8,51.95,153492.0,48.1037,48.2801,48.1037,48.243,153492.0
2020-05-06 15:55:00,51.95,52.01,51.85,51.86,240227.0,48.243,48.2987,48.1501,48.1594,240227.0
2020-05-07 09:30:00,52.4,52.5,52.3,52.37,152410.0,48.6609,48.7538,48.568,48.633,152410.0
2020-05-07 09:35:00,52.37,52.44,52.27,52.38,76803.0,48.633,48.698,48.5402,48.6423,76803.0
2020-05-07 09:40:00,52.37,52.4,52.3,52.4,40615.0,48.633,48.6609,48.568,48.6609,40615.0
2020-05-07 09:45:00,52.41,52.58,52.39,52.53,62042.0,48.6702,48.828,48.6516,48.7816,62042.0
2020-05-07 09:50:00,52.53,52.61,52.5,52.56,52835.0,48.7816,48.8559,48.7538,48.8095,52835.0
2020-05-07 09:55:00,52.56,52.71,52.55,52.71,53532.0,48.8095,48.9488,48.8002,48.9488,53532.0
2020-05-07 10:00:00,52.71,52.71,52.6,52.65,69662.0,48.9488,48.9488,48.8466,48.8931,69662.0
2020-05-07 10:05:00,52.66,52.71,52.61,52.69,74605.0,48.9023,48.9488,48.8559,48.9302,74605.0
2020-05-07 10:10:00,52.69,52.69,52.48,52.54,56269.0,48.9302,48.9302,48.7352,48.7909,56269.0
2020-05-07 10:15:00,52.54,52.61,52.52,52.6,41205.0,48.7909,48.8559,48.7723,48.8466,41205.0
2020-05-07 10:20:00,52.6,52.63,52.55,52.57,43878.0,48.8466,48.8745,48.8002,48.8188,43878.0
2020-05-07 10:25:00,52.56,52.66,52.53,52.63,42305.0,48.8095,48.9023,48.7816,48.8745,42305.0
2020-05-07 10:30:00,52.63,52.68,52.62,52.63,123651.0,48.8745,48.9209,48.8652,48.8745,123651.0
2020-05-07 10:35:00,52.64,52.66,52.59,52.61,34144.0,48.8838,48.9023,48.8373,48.8559,34144.0
2020-05-07 10:40:00,52.61,52.74,52.6,52.66,43457.0,48.8559,48.9766,48.8466,48.9023,43457.0
2020-05-07 10:45:00,52.67,52.68,52.54,52.54,51732.0,48.9116,48.9209,48.7909,48.7909,51732.0
2020-05-07 10:50:00,52.54,52.6,52.54,52.59,41844.0,48.7909,48.8466,48.7909,48.8373,41844.0
2020-05-07 10:55:00,52.6,52.61,52.5,52.53,54501.0,48.8466,48.8559,48.7538,48.7816,54501.0
2020-05-07 11:00:00,52.53,52.6,52.52,52.57,53385.0,48.7816,48.8466,48.7723,48.8188,53385.0
2020-05-07 11:05:00,52.57,52.64,52.55,52.63,32971.0,48.8188,48.8838,48.8002,48.8745,32971.0
2020-05-07 11:10:00,52.63,52.7,52.62,52.66,62350.0,48.8745,48.9395,48.8652,48.9023,62350.0
2020-05-07 11:15:00,52.66,52.69,52.62,52.68,45157.0,48.9023,48.9302,48.8652,48.9209,45157.0
2020-05-07 11:20:00,52.68,52.69,52.65,52.68,36806.0,48.9209,48.9302,48.8931,48.9209,36806.0
2020-05-07 11:25:00,52.67,52.71,52.66,52.7,31208.0,48.9116,48.9488,48.9023,48.9395,31208.0
2020-05-07 11:30:00,52.71,52.78,52.69,52.73,32735.0,48.9488,49.0138,48.9302,48.9673,32735.0
2020-05-07 11:35:00,52.73,52.75,52.66,52.67,28988.0,48.9673,48.9859,48.9023,48.9116,28988.0
2020-05-07 11:40:00,52.66,52.87,52.66,52.83,47381.0,48.9023,49.0974,48.9023,49.0602,47381.0
2020-05-07 11:45:00,52.83,52.91,52.82,52.84,38241.0,49.0602,49.1345,49.0509,49.0695,38241.0
2020-05-07 11:50:00,52.84,52.84,52.78,52.82,33653.0,49.0695,49.0695,49.0138,49.0509,33653.0
2020-05-07 11:55:00,52.81,52.85,52.78,52.82,39871.0,49.0416,49.0788,49.0138,49.0509,39871.0
2020-05-07 12:00:00,52.83,52.92,52.81,52.82,81187.0,49.0602,49.1438,49.0416,49.0509,81187.0
2020-05-07 12:05:00,52.82,52.83,52.76,52.78,50810.0,49.0509,49.0602,48.9952,49.0138,50810.0
2020-05-07 12:10:00,52.78,52.84,52.78,52.83,39977.0,49.0138,49.0695,49.0138,49.0602,39977.0
2020-05-07 12:15:00,52.82,52.85,52.8,52.83,54917.0,49.0509,49.0788,49.0323,49.0602,54917.0
2020-05-07 12:20:00,52.83,52.87,52.8,52.84,46173.0,49.0602,49.0974,49.0323,49.0695,46173.0
2020-05-07 12:25:00,52.84,52.89,52.82,52.83,60457.0,49.0695,49.1159,49.0509,49.0602,60457.0
2020-05-07 12:30:00,52.83,52.86,52.75,52.77,56731.0,49.0602,49.0881,48.9859,49.0045,56731.0
2020-05-07 12:35:00,52.77,52.8,52.73,52.78,46782.0,49.0045,49.0323,48.9673,49.0138,46782.0
2020-05-07 12:40:00,52.79,52.79,52.74,52.76,42627.0,49.0231,49.0231,48.9766,48.9952,42627.0
2020-05-07 12:45:00,52.76,52.81,52.75,52.77,59129.0,48.9952,49.0416,48.9859,49.0045,59129.0
2020-05-07 12:50:00,52.77,52.77,52.69,52.73,47422.0,49.0045,49.0045,48.9302,48.9673,47422.0
2020-05-07 12:55:00,52.74,52.76,52.7,52.73,53454.0,48.9766,48.9952,48.9395,48.9673,53454.0
2020-05-07 13:00:00,52.73,52.82,52.71,52.8,45158.0,48.9673,49.0509,48.9488,49.0323,45158.0
2020-05-07 13:05:00,52.81,52.81,52.78,52.79,50525.0,49.0416,49.0416,49.0138,49.0231,50525.0
2020-05-07 13:10:00,52.79,52.8,52.74,52.77,57569.0,49.0231,49.0323,48.9766,49.0045,57569.0
2020-05-07 13:15:00,52.77,52.78,52.72,52.73,55074.0,49.0045,49.0138,48.9581,48.9673,55074.0
2020-05-07 13:20:00,52.73,52.76,52.67,52.69,58539.0,48.9673,48.9952,48.9116,48.9302,58539.0
2020-05-07 13:25:00,52.69,52.69,52.66,52.66,45963.0,48.9302,48.9302,48.9023,48.9023,45963.0
2020-05-07 13:30:00,52.66,52.74,52.66,52.7,49158.0,48.9023,48.9766,48.9023,48.9395,49158.0
2020-05-07 13:35:00,52.7,52.71,52.63,52.64,42287.0,48.9395,48.9488,48.8745,48.8838,42287.0
2020-05-07 13:40:00,52.64,52.66,52.61,52.64,56276.0,48.8838,48.9023,48.8559,48.8838,56276.0
2020-05-07 13:45:00,52.64,52.71,52.63,52.69,75363.0,48.8838,48.9488,48.8745,48.9302,75363.0
2020-05-07 13:50:00,52.69,52.7,52.58,52.58,98204.0,48.9302,48.9395,48.828,48.828,98204.0
2020-05-07 13:55:00,52.59,52.68,52.58,52.68,41291.0,48.8373,48.9209,48.828,48.9209,41291.0
2020-05-07 14:00:00,52.68,52.76,52.61,52.72,219504.0,48.9209,48.9952,48.8559,48.9581,219504.0
2020-05-07 14:05:00,52.72,52.76,52.69,52.76,47368.0,48.9581,48.9952,48.9302,48.9952,47368.0
2020-05-07 14:10:00,52.75,52.83,52.74,52.78,72056.0,48.9859,49.0602,48.9766,49.0138,72056.0
2020-05-07 14:15:00,52.77,52.79,52.65,52.66,56775.0,49.0045,49.0231,48.8931,48.9023,56775.0
2020-05-07 14:20:00,52.66,52.66,52.58,52.59,69712.0,48.9023,48.9023,48.828,48.8373,69712.0
2020-05-07 14:25:00,52.59,52.61,52.55,52.6,36463.0,48.8373,48.8559,48.8002,48.8466,36463.0
2020-05-07 14:30:00,52.59,52.63,52.56,52.56,34682.0,48.8373,48.8745,48.8095,48.8095,34682.0
2020-05-07 14:35:00,52.56,52.63,52.56,52.63,55782.0,48.8095,48.8745,48.8095,48.8745,55782.0
2020-05-07 14:40:00,52.62,52.68,52.59,52.62,74302.0,48.8652,48.9209,48.8373,48.8652,74302.0
2020-05-07 14:45:00,52.62,52.64,52.56,52.63,54177.0,48.8652,48.8838,48.8095,48.8745,54177.0
2020-05-07 14:50:00,52.63,52.68,52.59,52.64,61358.0,48.8745,48.9209,48.8373,48.8838,61358.0
2020-05-07 14:55:00,52.63,52.7,52.62,52.7,64392.0,48.8745,48.9395,48.8652,48.9395,64392.0
2020-05-07 15:00:00,52.69,52.71,52.58,52.68,88837.0,48.9302,48.9488,48.828,48.9209,88837.0
2020-05-07 15:05:00,52.67,52.74,52.67,52.73,53018.0,48.9116,48.9766,48.9116,48.9673,53018.0
2020-05-07 15:10:00,52.73,52.76,52.61,52.62,77951.0,48.9673,48.9952,48.8559,48.8652,77951.0
2020-05-07 15:15:00,52.62,52.64,52.46,52.54,89266.0,48.8652,48.8838,48.7166,48.7909,89266.0
2020-05-07 15:20:00,52.54,52.57,52.51,52.57,65328.0,48.7909,48.8188,48.763,48.8188,65328.0
2020-05-07 15:25:00,52.58,52.63,52.57,52.61,53861.0,48.828,48.8745,48.8188,48.8559,53861.0
2020-05-07 15:30:00,52.61,52.63,52.48,52.55,97869.0,48.8559,48.8745,48.7352,48.8002,97869.0
2020-05-07 15:35:00,52.55,52.61,52.54,52.57,103286.0,48.8002,48.8559,48.7909,48.8188,103286.0
2020-05-07 15:40:00,52.57,52.59,52.5,52.53,125484.0,48.8188,48.8373,48.7538,48.7816,125484.0
2020-05-07 15:45:00,52.54,52.64,52.52,52.55,132175.0,48.7909,48.8838,48.7723,48.8002,132175.0
2020-05-07 15:50:00,52.55,52.65,52.49,52.58,249505.0,48.8002,48.8931,48.7445,48.828,249505.0
2020-05-07 15:55:00,52.59,52.6,52.54,52.6,270032.0,48.8373,48.8466,48.7909,48.8466,270032.0
2020-05-08 09:30:00,53.19,53.3,52.97,52.99,220360.0,49.3945,49.4967,49.1902,49.2088,220360.0
2020-05-08 09:35:00,53.0,53.04,52.76,52.79,95467.0,49.2181,49.2552,48.9952,49.0231,95467.0
2020-05-08 09:40:00,52.78,52.95,52.77,52.95,74000.0,49.0138,49.1716,49.0045,49.1716,74000.0
2020-05-08 09:45:00,52.95,53.04,52.94,52.95,51698.0,49.1716,49.2552,49.1624,49.1716,51698.0
2020-05-08 09:50:00,52.94,52.94,52.77,52.78,37788.0,49.1624,49.1624,49.0045,49.0138,37788.0
2020-05-08 09:55:00,52.8,52.92,52.78,52.9,39569.0,49.0323,49.1438,49.0138,49.1252,39569.0
2020-05-08 10:00:00,52.9,53.02,52.88,53.01,64258.0,49.1252,49.2366,49.1066,49.2274,64258.0
2020-05-08 10:05:00,53.01,53.09,53.0,53.03,119193.0,49.2274,49.3017,49.2181,49.2459,119193.0
2020-05-08 10:10:00,53.05,53.09,53.01,53.08,69870.0,49.2645,49.3017,49.2274,49.2924,69870.0
2020-05-08 10:15:00,53.07,53.16,53.06,53.13,152199.0,49.2831,49.3667,49.2738,49.3388,152199.0
2020-05-08 10:20:00,53.12,53.14,53.09,53.09,80664.0,49.3295,49.3481,49.3017,49.3017,80664.0
2020-05-08 10:25:00,53.09,53.17,53.07,53.12,72801.0,49.3017,49.3759,49.2831,49.3295,72801.0
2020-05-08 10:30:00,53.13,53.25,53.12,53.24,65792.0,49.3388,49.4502,49.3295,49.4409,65792.0
2020-05-08 10:35:00,53.24,53.31,53.22,53.29,65852.0,49.4409,49.506,49.4224,49.4874,65852.0
2020-05-08 10:40:00,53.28,53.3,53.16,53.16,44494.0,49.4781,49.4967,49.3667,49.3667,44494.0
2020-05-08 10:45:00,53.17,53.27,53.16,53.25,49684.0,49.3759,49.4688,49.3667,49.4502,49684.0
2020-05-08 10:50:00,53.24,53.27,53.18,53.2,62025.0,49.4409,49.4688,49.3852,49.4038,62025.0
2020-05-08 10:55:00,53.2,53.32,53.2,53.32,61636.0,49.4038,49.5152,49.4038,49.5152,61636.0
2020-05-08 11:00:00,53.32,53.38,53.24,53.31,103681.0,49.5152,49.571,49.4409,49.506,103681.0
2020-05-08 11:05:00,53.31,53.37,53.28,53.29,61903.0,49.506,49.5617,49.4781,49.4874,61903.0
2020-05-08 11:10:00,53.29,53.35,53.27,53.3,45075.0,49.4874,49.5431,49.4688,49.4967,45075.0
2020-05-08 11:15:00,53.31,53.33,53.25,53.28,44953.0,49.506,49.5245,49.4502,49.4781,44953.0
2020-05-08 11:20:00,53.29,53.3,53.22,53.29,133700.0,49.4874,49.4967,49.4224,49.4874,133700.0
2020-05-08 11:25:00,53.29,53.3,53.24,53.29,57880.0,49.4874,49.4967,49.4409,49.4874,57880.0
2020-05-08 11:30:00,53.29,53.37,53.28,53.33,95439.0,49.4874,49.5617,49.4781,49.5245,95439.0
2020-05-08 11:35:00,53.33,53.34,53.32,53.34,17591.0,49.5245,49.5338,49.5152,49.5338,17591.0
2020-05-08 11:40:00,53.34,53.37,53.33,53.36,50929.0,49.5338,49.5617,49.5245,49.5524,50929.0
2020-05-08 11:45:00,53.36,53.38,53.35,53.35,47615.0,49.5524,49.571,49.5431,49.5431,47615.0
2020-05-08 11:50:00,53.36,53.4,53.34,53.4,66541.0,49.5524,49.5895,49.5338,49.5895,66541.0
2020-05-08 11:55:00,53.39,53.4,53.35,53.38,56130.0,49.5802,49.5895,49.5431,49.571,56130.0
2020-05-08 12:00:00,53.37,53.45,53.37,53.43,71077.0,49.5617,49.636,49.5617,49.6174,71077.0
2020-05-08 12:05:00,53.44,53.45,53.39,53.42,55195.0,49.6267,49.636,49.5802,49.6081,55195.0
2020-05-08 12:10:00,53.41,53.44,53.4,53.41,54890.0,49.5988,49.6267,49.5895,49.5988,54890.0
2020-05-08 12:15:00,53.42,53.46,53.39,53.45,67185.0,49.6081,49.6453,49.5802,49.636,67185.0
2020-05-08 12:20:00,53.45,53.49,53.44,53.49,47270.0,49.636,49.6731,49.6267,49.6731,47270.0
2020-05-08 12:25:00,53.48,53.49,53.44,53.47,72413.0,49.6638,49.6731,49.6267,49.6545,72413.0
2020-05-08 12:30:00,53.47,53.5,53.46,53.47,65768.0,49.6545,49.6824,49.6453,49.6545,65768.0
2020-05-08 12:35:00,53.46,53.48,53.44,53.46,58849.0,49.6453,49.6638,49.6267,49.6453,58849.0
2020-05-08 12:40:00,53.46,53.47,53.42,53.43,33760.0,49.6453,49.6545,49.6081,49.6174,33760.0
2020-05-08 12:45:00,53.43,53.46,53.41,53.43,46994.0,49.6174,49.6453,49.5988,49.6174,46994.0
2020-05-08 12:50:00,53.43,53.48,53.43,53.48,27120.0,49.6174,49.6638,49.6174,49.6638,27120.0
2020-05-08 12:55:00,53.47,53.49,53.46,53.48,37083.0,49.6545,49.6731,49.6453,49.6638,37083.0
2020-05-08 13:00:00,53.48,53.52,53.47,53.52,89535.0,49.6638,49.701,49.6545,49.701,89535.0
2020-05-08 13:05:00,53.52,53.52,53.41,53.43,95726.0,49.701,49.701,49.5988,49.6174,95726.0
2020-05-08 13:10:00,53.44,53.45,53.41,53.43,56353.0,49.6267,49.636,49.5988,49.6174,56353.0
2020-05-08 13:15:00,53.43,53.47,53.4,53.47,62022.0,49.6174,49.6545,49.5895,49.6545,62022.0
2020-05-08 13:20:00,53.47,53.49,53.45,53.46,42670.0,49.6545,49.6731,49.636,49.6453,42670.0
2020-05-08 13:25:00,53.46,53.47,53.41,53.43,42464.0,49.6453,49.6545,49.5988,49.6174,42464.0
2020-05-08 13:30:00,53.43,53.45,53.42,53.45,30058.0,49.6174,49.636,49.6081,49.636,30058.0
2020-05-08 13:35:00,53.45,53.45,53.39,53.43,74257.0,49.636,49.636,49.5802,49.6174,74257.0
2020-05-08 13:40:00,53.43,53.44,53.39,53.42,39055.0,49.6174,49.6267,49.5802,49.6081,39055.0
2020-05-08 13:45:00,53.43,53.43,53.34,53.37,59363.0,49.6174,49.6174,49.5338,49.5617,59363.0
2020-05-08 13:50:00,53.36,53.41,53.33,53.35,46798.0,49.5524,49.5988,49.5245,49.5431,46798.0
2020-05-08 13:55:00,53.35,53.38,53.34,53.37,51539.0,49.5431,49.571,49.5338,49.5617,51539.0
2020-05-08 14:00:00,53.37,53.38,53.31,53.32,54655.0,49.5617,49.571,49.506,49.5152,54655.0
2020-05-08 14:05:00,53.32,53.35,53.29,53.35,66623.0,49.5152,49.5431,49.4874,49.5431,66623.0
2020-05-08 14:10:00,53.34,53.4,53.34,53.4,40165.0,49.5338,49.5895,49.5338,49.5895,40165.0
2020-05-08 14:15:00,53.4,53.43,53.4,53.41,44415.0,49.5895,49.6174,49.5895,49.5988,44415.0
2020-05-08 14:20:00,53.41,53.49,53.41,53.49,41103.0,49.5988,49.6731,49.5988,49.6731,41103.0
2020-05-08 14:25:00,53.48,53.53,53.48,53.51,110411.0,49.6638,49.7103,49.6638,49.6917,110411.0
2020-05-08 14:30:00,53.51,53.53,53.46,53.5,90404.0,49.6917,49.7103,49.6453,49.6824,90404.0
2020-05-08 14:35:00,53.51,53.52,53.46,53.47,47942.0,49.6917,49.701,49.6453,49.6545,47942.0
2020-05-08 14:40:00,53.47,53.53,53.47,53.53,36623.0,49.6545,49.7103,49.6545,49.7103,36623.0
2020-05-08 14:45:00,53.53,53.58,53.52,53.57,88472.0,49.7103,49.7567,49.701,49.7474,88472.0
2020-05-08 14:50:00,53.56,53.59,53.48,53.5,57593.0,49.7381,49.766,49.6638,49.6824,57593.0
2020-05-08 14:55:00,53.5,53.53,53.47,53.5,133369.0,49.6824,49.7103,49.6545,49.6824,133369.0
2020-05-08 15:00:00,53.5,53.56,53.49,53.55,70807.0,49.6824,49.7381,49.6731,49.7288,70807.0
2020-05-08 15:05:00,53.55,53.56,53.48,53.5,85336.0,49.7288,49.7381,49.6638,49.6824,85336.0
2020-05-08 15:10:00,53.49,53.5,53.42,53.47,58156.0,49.6731,49.6824,49.6081,49.6545,58156.0
2020-05-08 15:15:00,53.47,53.5,53.44,53.48,62710.0,49.6545,49.6824,49.6267,49.6638,62710.0
2020-05-08 15:20:00,53.48,53.54,53.46,53.53,50156.0,49.6638,49.7195,49.6453,49.7103,50156.0
2020-05-08 15:25:00,53.53,53.57,53.5,53.57,76564.0,49.7103,49.7474,49.6824,49.7474,76564.0
2020-05-08 15:30:00,53.56,53.64,53.56,53.62,139129.0,49.7381,49.8124,49.7381,49.7938,139129.0
2020-05-08 15:35:00,53.62,53.63,53.58,53.61,105562.0,49.7938,49.8031,49.7567,49.7845,105562.0
2020-05-08 15:40:00,53.61,53.63,53.58,53.61,159724.0,49.7845,49.8031,49.7567,49.7845,159724.0
2020-05-08 15:45:00,53.6,53.71,53.57,53.69,181285.0,49.7753,49.8774,49.7474,49.8588,181285.0
2020-05-08 15:50:00,53.68,53.78,53.62,53.65,254462.0,49.8496,49.9424,49.7938,49.8217,254462.0
2020-05-08 15:55:00,53.65,53.65,53.52,53.57,656383.0,49.8217,49.8217,49.701,49.7474,656383.0
2020-05-11 09:30:00,53.13,53.23,53.07,53.16,186117.0,49.3388,49.4317,49.2831,49.3667,186117.0
2020-05-11 09:35:00,53.18,53.39,53.13,53.39,73420.0,49.3852,49.5802,49.3388,49.5802,73420.0
2020-05-11 09:40:00,53.39,53.44,53.28,53.34,72344.0,49.5802,49.6267,49.4781,49.5338,72344.0
2020-05-11 09:45:00,53.35,53.43,53.25,53.26,67735.0,49.5431,49.6174,49.4502,49.4595,67735.0
2020-05-11 09:50:00,53.27,53.34,53.26,53.31,71889.0,49.4688,49.5338,49.4595,49.506,71889.0
2020-05-11 09:55:00,53.32,53.33,53.24,53.26,91673.0,49.5152,49.5245,49.4409,49.4595,91673.0
2020-05-11 10:00:00,53.27,53.48,53.26,53.48,110399.0,49.4688,49.6638,49.4595,49.6638,110399.0
2020-05-11 10:05:00,53.48,53.52,53.4,53.45,102833.0,49.6638,49.701,49.5895,49.636,102833.0
2020-05-11 10:10:00,53.44,53.46,53.31,53.32,72747.0,49.6267,49.6453,49.506,49.5152,72747.0
2020-05-11 10:15:00,53.31,53.32,53.18,53.21,44689.0,49.506,49.5152,49.3852,49.4131,44689.0
2020-05-11 10:20:00,53.2,53.31,53.18,53.27,61099.0,49.4038,49.506,49.3852,49.4688,61099.0
2020-05-11 10:25:00,53.27,53.27,53.13,53.13,79995.0,49.4688,49.4688,49.3388,49.3388,79995.0
2020-05-11 10:30:00,53.13,53.21,53.1,53.19,54456.0,49.3388,49.4131,49.3109,49.3945,54456.0
2020-05-11 10:35:00,53.2,53.2,53.06,53.15,71483.0,49.4038,49.4038,49.2738,49.3574,71483.0
2020-05-11 10:40:00,53.14,53.2,53.13,53.16,76693.0,49.3481,49.4038,49.3388,49.3667,76693.0
2020-05-11 10:45:00,53.16,53.39,53.14,53.38,179639.0,49.3667,49.5802,49.3481,49.571,179639.0
2020-05-11 10:50:00,53.38,53.39,53.3,53.33,58778.0,49.571,49.5802,49.4967,49.5245,58778.0
2020-05-11 10:55:00,53.33,53.35,53.24,53.28,93766.0,49.5245,49.5431,49.4409,49.4781,93766.0
2020-05-11 11:00:00,53.28,53.36,53.27,53.32,47958.0,49.4781,49.5524,49.4688,49.5152,47958.0
2020-05-11 11:05:00,53.33,53.33,53.28,53.28,28759.0,49.5245,49.5245,49.4781,49.4781,28759.0
2020-05-11 11:10:00,53.28,53.3,53.22,53.27,44003.0,49.4781,49.4967,49.4224,49.4688,44003.0
2020-05-11 11:15:00,53.26,53.31,53.24,53.29,34375.0,49.4595,49.506,49.4409,49.4874,34375.0
2020-05-11 11:20:00,53.28,53.32,53.27,53.29,35537.0,49.4781,49.5152,49.4688,49.4874,35537.0
2020-05-11 11:25:00,53.29,53.38,53.25,53.38,58707.0,49.4874,49.571,49.4502,49.571,58707.0
2020-05-11 11:30:00,53.38,53.45,53.37,53.45,46726.0,49.571,49.636,49.5617,49.636,46726.0
2020-05-11 11:35:00,53.44,53.48,53.42,53.46,31987.0,49.6267,49.6638,49.6081,49.6453,31987.0
2020-05-11 11:40:00,53.46,53.48,53.43,53.46,36844.0,49.6453,49.6638,49.6174,49.6453,36844.0
2020-05-11 11:45:00,53.45,53.5,53.44,53.47,59060.0,49.636,49.6824,49.6267,49.6545,59060.0
2020-05-11 11:50:00,53.47,53.5,53.43,53.47,36180.0,49.6545,49.6824,49.6174,49.6545,36180.0
2020-05-11 11:55:00,53.48,53.48,53.4,53.44,29396.0,49.6638,49.6638,49.5895,49.6267,29396.0
2020-05-11 12:00:00,53.45,53.46,53.38,53.43,27023.0,49.636,49.6453,49.571,49.6174,27023.0
2020-05-11 12:05:00,53.43,53.43,53.38,53.39,29145.0,49.6174,49.6174,49.571,49.5802,29145.0
2020-05-11 12:10:00,53.39,53.42,53.38,53.41,33722.0,49.5802,49.6081,49.571,49.5988,33722.0
2020-05-11 12:15:00,53.41,53.45,53.39,53.41,46448.0,49.5988,49.636,49.5802,49.5988,46448.0
2020-05-11 12:20:00,53.42,53.46,53.41,53.42,48241.0,49.6081,49.6453,49.5988,49.6081,48241.0
2020-05-11 12:25:00,53.43,53.47,53.41,53.46,25025.0,49.6174,49.6545,49.5988,49.6453,25025.0
2020-05-11 12:30:00,53.45,53.46,53.39,53.41,44033.0,49.636,49.6453,49.5802,49.5988,44033.0
2020-05-11 12:35:00,53.41,53.42,53.36,53.39,60654.0,49.5988,49.6081,49.5524,49.5802,60654.0
2020-05-11 12:40:00,53.39,53.42,53.38,53.42,60872.0,49.5802,49.6081,49.571,49.6081,60872.0
2020-05-11 12:45:00,53.42,53.46,53.36,53.38,79364.0,49.6081,49.6453,49.5524,49.571,79364.0
2020-05-11 12:50:00,53.39,53.43,53.35,53.43,43541.0,49.5802,49.6174,49.5431,49.6174,43541.0
2020-05-11 12:55:00,53.43,53.46,53.41,53.46,37490.0,49.6174,49.6453,49.5988,49.6453,37490.0
2020-05-11 13:00:00,53.46,53.57,53.43,53.56,62521.0,49.6453,49.7474,49.6174,49.7381,62521.0
2020-05-11 13:05:00,53.56,53.63,53.54,53.63,57951.0,49.7381,49.8031,49.7195,49.8031,57951.0
2020-05-11 13:10:00,53.63,53.64,53.6,53.61,29302.0,49.8031,49.8124,49.7753,49.7845,29302.0
2020-05-11 13:15:00,53.61,53.61,53.57,53.61,47415.0,49.7845,49.7845,49.7474,49.7845,47415.0
2020-05-11 13:20:00,53.6,53.61,53.54,53.56,57441.0,49.7753,49.7845,49.7195,49.7381,57441.0
2020-05-11 13:25:00,53.56,53.62,53.56,53.62,50671.0,49.7381,49.7938,49.7381,49.7938,50671.0
2020-05-11 13:30:00,53.63,53.68,53.62,53.68,33574.0,49.8031,49.8496,49.7938,49.8496,33574.0
2020-05-11 13:35:00,53.68,53.77,53.67,53.73,58760.0,49.8496,49.9331,49.8403,49.896,58760.0
2020-05-11 13:40:00,53.73,53.76,53.67,53.68,64901.0,49.896,49.9238,49.8403,49.8496,64901.0
2020-05-11 13:45:00,53.67,53.71,53.66,53.69,40295.0,49.8403,49.8774,49.831,49.8588,40295.0
2020-05-11 13:50:00,53.69,53.71,53.66,53.68,41879.0,49.8588,49.8774,49.831,49.8496,41879.0
2020-05-11 13:55:00,53.69,53.73,53.67,53.68,43592.0,49.8588,49.896,49.8403,49.8496,43592.0
2020-05-11 14:00:00,53.68,53.72,53.62,53.63,53442.0,49.8496,49.8867,49.7938,49.8031,53442.0
2020-05-11 14:05:00,53.63,53.65,53.61,53.65,35337.0,49.8031,49.8217,49.7845,49.8217,35337.0
2020-05-11 14:10:00,53.65,53.65,53.61,53.63,41907.0,49.8217,49.8217,49.7845,49.8031,41907.0
2020-05-11 14:15:00,53.63,53.65,53.6,53.61,45665.0,49.8031,49.8217,49.7753,49.7845,45665.0
2020-05-11 14:20:00,53.62,53.65,53.61,53.64,63561.0,49.7938,49.8217,49.7845,49.8124,63561.0
2020-05-11 14:25:00,53.64,53.67,53.58,53.64,89429.0,49.8124,49.8403,49.7567,49.8124,89429.0
2020-05-11 14:30:00,53.63,53.73,53.62,53.73,55515.0,49.8031,49.896,49.7938,49.896,55515.0
2020-05-11 14:35:00,53.73,53.77,53.71,53.73,52382.0,49.896,49.9331,49.8774,49.896,52382.0
2020-05-11 14:40:00,53.74,53.75,53.67,53.67,63009.0,49.9053,49.9146,49.8403,49.8403,63009.0
2020-05-11 14:45:00,53.68,53.71,53.62,53.69,63514.0,49.8496,49.8774,49.7938,49.8588,63514.0
2020-05-11 14:50:00,53.69,53.71,53.67,53.67,47317.0,49.8588,49.8774,49.8403,49.8403,47317.0
2020-05-11 14:55:00,53.68,53.69,53.66,53.69,41689.0,49.8496,49.8588,49.831,49.8588,41689.0
2020-05-11 15:00:00,53.69,53.78,53.68,53.75,94544.0,49.8588,49.9424,49.8496,49.9146,94544.0
2020-05-11 15:05:00,53.75,53.8,53.7,53.8,55759.0,49.9146,49.961,49.8681,49.961,55759.0
2020-05-11 15:10:00,53.8,53.83,53.7,53.74,80539.0,49.961,49.9888,49.8681,49.9053,80539.0
2020-05-11 15:15:00,53.75,53.8,53.72,53.75,61547.0,49.9146,49.961,49.8867,49.9146,61547.0
2020-05-11 15:20:00,53.75,53.77,53.68,53.7,73162.0,49.9146,49.9331,49.8496,49.8681,73162.0
2020-05-11 15:25:00,53.7,53.74,53.68,53.73,98046.0,49.8681,49.9053,49.8496,49.896,98046.0
2020-05-11 15:30:00,53.73,53.8,53.68,53.7,122577.0,49.896,49.961,49.8496,49.8681,122577.0
2020-05-11 15:35:00,53.7,53.74,53.68,53.71,84306.0,49.8681,49.9053,49.8496,49.8774,84306.0
2020-05-11 15:40:00,53.72,53.73,53.65,53.71,142881.0,49.8867,49.896,49.8217,49.8774,142881.0
2020-05-11 15:45:00,53.71,53.76,53.67,53.68,151613.0,49.8774,49.9238,49.8403,49.8496,151613.0
2020-05-11 15:50:00,53.64,53.7,53.55,53.68,231218.0,49.8124,49.8681,49.7288,49.8496,231218.0
2020-05-11 15:55:00,53.67,53.71,53.49,53.52,486037.0,49.8403,49.8774,49.6731,49.701,486037.0
2020-05-12 09:30:00,53.8,53.83,53.46,53.46,211351.0,49.961,49.9888,49.6453,49.6453,211351.0
2020-05-12 09:35:00,53.47,53.48,53.29,53.34,116330.0,49.6545,49.6638,49.4874,49.5338,116330.0
2020-05-12 09:40:00,53.34,53.38,53.25,53.26,118950.0,49.5338,49.571,49.4502,49.4595,118950.0
2020-05-12 09:45:00,53.26,53.38,53.25,53.38,72548.0,49.4595,49.571,49.4502,49.571,72548.0
2020-05-12 09:50:00,53.37,53.41,53.22,53.25,77482.0,49.5617,49.5988,49.4224,49.4502,77482.0
2020-05-12 09:55:00,53.26,53.34,53.21,53.3,80799.0,49.4595,49.5338,49.4131,49.4967,80799.0
2020-05-12 10:00:00,53.3,53.32,53.27,53.29,109897.0,49.4967,49.5152,49.4688,49.4874,109897.0
2020-05-12 10:05:00,53.3,53.32,53.22,53.23,54602.0,49.4967,49.5152,49.4224,49.4317,54602.0
2020-05-12 10:10:00,53.23,53.28,53.19,53.22,77981.0,49.4317,49.4781,49.3945,49.4224,77981.0
2020-05-12 10:15:00,53.22,53.29,53.21,53.27,57338.0,49.4224,49.4874,49.4131,49.4688,57338.0
2020-05-12 10:20:00,53.27,53.33,53.2,53.23,112360.0,49.4688,49.5245,49.4038,49.4317,112360.0
2020-05-12 10:25:00,53.24,53.26,53.1,53.12,64525.0,49.4409,49.4595,49.3109,49.3295,64525.0
2020-05-12 10:30:00,53.12,53.22,53.09,53.14,63275.0,49.3295,49.4224,49.3017,49.3481,63275.0
2020-05-12 10:35:00,53.13,53.21,53.1,53.17,75747.0,49.3388,49.4131,49.3109,49.3759,75747.0
2020-05-12 10:40:00,53.17,53.22,53.13,53.16,59585.0,49.3759,49.4224,49.3388,49.3667,59585.0
2020-05-12 10:45:00,53.16,53.18,52.98,52.99,75323.0,49.3667,49.3852,49.1995,49.2088,75323.0
2020-05-12 10:50:00,52.99,53.18,52.99,53.17,75273.0,49.2088,49.3852,49.2088,49.3759,75273.0
2020-05-12 10:55:00,53.18,53.2,53.14,53.15,46727.0,49.3852,49.4038,49.3481,49.3574,46727.0
2020-05-12 11:00:00,53.15,53.17,53.07,53.12,71564.0,49.3574,49.3759,49.2831,49.3295,71564.0
2020-05-12 11:05:00,53.12,53.22,53.11,53.22,77560.0,49.3295,49.4224,49.3202,49.4224,77560.0
2020-05-12 11:10:00,53.23,53.25,53.2,53.23,49132.0,49.4317,49.4502,49.4038,49.4317,49132.0
2020-05-12 11:15:00,53.23,53.24,53.15,53.16,42592.0,49.4317,49.4409,49.3574,49.3667,42592.0
2020-05-12 11:20:00,53.16,53.2,53.12,53.17,48958.0,49.3667,49.4038,49.3295,49.3759,48958.0
2020-05-12 11:25:00,53.17,53.24,53.11,53.12,71910.0,49.3759,49.4409,49.3202,49.3295,71910.0
2020-05-12 11:30:00,53.12,53.17,53.06,53.07,50312.0,49.3295,49.3759,49.2738,49.2831,50312.0
2020-05-12 11:35:00,53.08,53.1,53.05,53.09,49102.0,49.2924,49.3109,49.2645,49.3017,49102.0
2020-05-12 11:40:00,53.08,53.1,53.06,53.06,35058.0,49.2924,49.3109,49.2738,49.2738,35058.0
2020-05-12 11:45:00,53.07,53.08,53.02,53.03,56083.0,49.2831,49.2924,49.2366,49.2459,56083.0
2020-05-12 11:50:00,53.03,53.16,53.03,53.14,95329.0,49.2459,49.3667,49.2459,49.3481,95329.0
2020-05-12 11:55:00,53.14,53.16,53.13,53.15,36721.0,49.3481,49.3667,49.3388,49.3574,36721.0
2020-05-12 12:00:00,53.16,53.17,53.13,53.13,58010.0,49.3667,49.3759,49.3388,49.3388,58010.0
2020-05-12 12:05:00,53.13,53.17,53.12,53.14,77257.0,49.3388,49.3759,49.3295,49.3481,77257.0
2020-05-12 12:10:00,53.13,53.14,53.1,53.11,40480.0,49.3388,49.3481,49.3109,49.3202,40480.0
2020-05-12 12:15:00,53.11,53.11,53.07,53.1,132543.0,49.3202,49.3202,49.2831,49.3109,132543.0
2020-05-12 12:20:00,53.11,53.11,53.06,53.11,59179.0,49.3202,49.3202,49.2738,49.3202,59179.0
2020-05-12 12:25:00,53.1,53.15,53.09,53.14,60477.0,49.3109,49.3574,49.3017,49.3481,60477.0
2020-05-12 12:30:00,53.14,53.15,53.07,53.09,53992.0,49.3481,49.3574,49.2831,49.3017,53992.0
2020-05-12 12:35:00,53.09,53.13,53.07,53.11,67386.0,49.3017,49.3388,49.2831,49.3202,67386.0
2020-05-12 12:40:00,53.11,53.11,53.06,53.09,45637.0,49.3202,49.3202,49.2738,49.3017,45637.0
2020-05-12 12:45:00,53.09,53.09,53.05,53.05,44599.0,49.3017,49.3017,49.2645,49.2645,44599.0
2020-05-12 12:50:00,53.06,53.06,53.0,53.01,87061.0,49.2738,49.2738,49.2181,49.2274,87061.0
2020-05-12 12:55:00,53.02,53.05,53.01,53.02,71274.0,49.2366,49.2645,49.2274,49.2366,71274.0
2020-05-12 13:00:00,53.02,53.03,52.96,52.98,87183.0,49.2366,49.2459,49.1809,49.1995,87183.0
2020-05-12 13:05:00,52.98,53.0,52.97,52.99,39105.0,49.1995,49.2181,49.1902,49.2088,39105.0
2020-05-12 13:10:00,52.99,52.99,52.84,52.85,69014.0,49.2088,49.2088,49.0695,49.0788,69014.0
2020-05-12 13:15:00,52.84,52.89,52.81,52.82,61425.0,49.0695,49.1159,49.0416,49.0509,61425.0
2020-05-12 13:20:00,52.82,52.83,52.75,52.76,55204.0,49.0509,49.0602,48.9859,48.9952,55204.0
2020-05-12 13:25:00,52.75,52.81,52.74,52.8,77195.0,48.9859,49.0416,48.9766,49.0323,77195.0
2020-05-12 13:30:00,52.8,52.87,52.78,52.83,71290.0,49.0323,49.0974,49.0138,49.0602,71290.0
2020-05-12 13:35:00,52.83,52.83,52.79,52.8,89963.0,49.0602,49.0602,49.0231,49.0323,89963.0
2020-05-12 13:40:00,52.8,52.81,52.78,52.79,102180.0,49.0323,49.0416,49.0138,49.0231,102180.0
2020-05-12 13:45:00,52.79,52.83,52.78,52.81,84502.0,49.0231,49.0602,49.0138,49.0416,84502.0
2020-05-12 13:50:00,52.82,52.85,52.81,52.85,81397.0,49.0509,49.0788,49.0416,49.0788,81397.0
2020-05-12 13:55:00,52.85,52.89,52.83,52.87,60591.0,49.0788,49.1159,49.0602,49.0974,60591.0
2020-05-12 14:00:00,52.87,52.87,52.81,52.82,83376.0,49.0974,49.0974,49.0416,49.0509,83376.0
2020-05-12 14:05:00,52.82,52.85,52.8,52.82,60833.0,49.0509,49.0788,49.0323,49.0509,60833.0
2020-05-12 14:10:00,52.82,52.84,52.77,52.78,65785.0,49.0509,49.0695,49.0045,49.0138,65785.0
2020-05-12 14:15:00,52.79,52.79,52.72,52.75,64990.0,49.0231,49.0231,48.9581,48.9859,64990.0
2020-05-12 14:20:00,52.75,52.83,52.75,52.83,47695.0,48.9859,49.0602,48.9859,49.0602,47695.0
2020-05-12 14:25:00,52.83,52.87,52.81,52.84,52582.0,49.0602,49.0974,49.0416,49.0695,52582.0
2020-05-12 14:30:00,52.83,52.86,52.75,52.85,75805.0,49.0602,49.0881,48.9859,49.0788,75805.0
2020-05-12 14:35:00,52.85,52.91,52.82,52.89,48302.0,49.0788,49.1345,49.0509,49.1159,48302.0
2020-05-12 14:40:00,52.88,52.89,52.76,52.83,74928.0,49.1066,49.1159,48.9952,49.0602,74928.0
2020-05-12 14:45:00,52.82,52.84,52.77,52.77,52041.0,49.0509,49.0695,49.0045,49.0045,52041.0
2020-05-12 14:50:00,52.78,52.85,52.76,52.83,74507.0,49.0138,49.0788,48.9952,49.0602,74507.0
2020-05-12 14:55:00,52.84,52.89,52.82,52.87,55831.0,49.0695,49.1159,49.0509,49.0974,55831.0
2020-05-12 15:00:00,52.86,52.89,52.82,52.84,68630.0,49.0881,49.1159,49.0509,49.0695,68630.0
2020-05-12 15:05:00,52.85,52.89,52.83,52.84,53996.0,49.0788,49.1159,49.0602,49.0695,53996.0
2020-05-12 15:10:00,52.84,52.84,52.73,52.74,78580.0,49.0695,49.0695,48.9673,48.9766,78580.0
2020-05-12 15:15:00,52.74,52.79,52.73,52.74,76849.0,48.9766,49.0231,48.9673,48.9766,76849.0
2020-05-12 15:20:00,52.74,52.75,52.7,52.7,72761.0,48.9766,48.9859,48.9395,48.9395,72761.0
2020-05-12 15:25:00,52.71,52.76,52.7,52.72,89207.0,48.9488,48.9952,48.9395,48.9581,89207.0
2020-05-12 15:30:00,52.72,52.78,52.67,52.69,119431.0,48.9581,49.0138,48.9116,48.9302,119431.0
2020-05-12 15:35:00,52.68,52.7,52.64,52.66,101900.0,48.9209,48.9395,48.8838,48.9023,101900.0
2020-05-12 15:40:00,52.66,52.67,52.4,52.45,204341.0,48.9023,48.9116,48.6609,48.7073,204341.0
2020-05-12 15:45:00,52.44,52.52,52.41,52.41,155014.0,48.698,48.7723,48.6702,48.6702,155014.0
2020-05-12 15:50:00,52.42,52.43,52.3,52.38,290301.0,48.6795,48.6887,48.568,48.6423,290301.0
2020-05-12 15:55:00,52.38,52.45,52.25,52.26,545544.0,48.6423,48.7073,48.5216,48.5309,545544.0
2020-05-13 09:30:00,52.43,52.49,51.92,51.93,267819.0,48.6887,48.7445,48.2151,48.2244,267819.0
2020-05-13 09:35:00,51.93,51.97,51.73,51.93,158776.0,48.2244,48.2616,48.0387,48.2244,158776.0
2020-05-13 09:40:00,51.92,51.98,51.76,51.82,103946.0,48.2151,48.2709,48.0666,48.1223,103946.0
2020-05-13 09:45:00,51.82,51.96,51.77,51.84,86530.0,48.1223,48.2523,48.0758,48.1408,86530.0
2020-05-13 09:50:00,51.83,51.88,51.77,51.77,74764.0,48.1316,48.178,48.0758,48.0758,74764.0
2020-05-13 09:55:00,51.77,51.92,51.77,51.91,86944.0,48.0758,48.2151,48.0758,48.2059,86944.0
2020-05-13 10:00:00,51.9,52.07,51.88,52.03,104187.0,48.1966,48.3544,48.178,48.3173,104187.0
2020-05-13 10:05:00,52.03,52.14,52.03,52.09,56581.0,48.3173,48.4194,48.3173,48.373,56581.0
2020-05-13 10:10:00,52.1,52.15,52.05,52.08,69369.0,48.3823,48.4287,48.3359,48.3637,69369.0
2020-05-13 10:15:00,52.08,52.15,52.03,52.11,73093.0,48.3637,48.4287,48.3173,48.3916,73093.0
2020-05-13 10:20:00,52.1,52.11,52.0,52.04,90336.0,48.3823,48.3916,48.2894,48.3266,90336.0
2020-05-13 10:25:00,52.04,52.29,52.04,52.21,94992.0,48.3266,48.5587,48.3266,48.4844,94992.0
2020-05-13 10:30:00,52.21,52.39,52.2,52.32,79513.0,48.4844,48.6516,48.4752,48.5866,79513.0
2020-05-13 10:35:00,52.32,52.33,52.19,52.22,75166.0,48.5866,48.5959,48.4659,48.4937,75166.0
2020-05-13 10:40:00,52.22,52.28,52.2,52.22,74998.0,48.4937,48.5495,48.4752,48.4937,74998.0
2020-05-13 10:45:00,52.23,52.28,52.19,52.25,61580.0,48.503,48.5495,48.4659,48.5216,61580.0
2020-05-13 10:50:00,52.25,52.26,52.13,52.15,52189.0,48.5216,48.5309,48.4102,48.4287,52189.0
2020-05-13 10:55:00,52.15,52.15,51.95,51.97,61584.0,48.4287,48.4287,48.243,48.2616,61584.0
2020-05-13 11:00:00,51.98,52.06,51.94,52.04,73119.0,48.2709,48.3452,48.2337,48.3266,73119.0
2020-05-13 11:05:00,52.05,52.07,51.98,52.03,68480.0,48.3359,48.3544,48.2709,48.3173,68480.0
2020-05-13 11:10:00,52.03,52.11,52.03,52.1,47514.0,48.3173,48.3916,48.3173,48.3823,47514.0
2020-05-13 11:15:00,52.1,52.13,51.96,51.96,82666.0,48.3823,48.4102,48.2523,48.2523,82666.0
2020-05-13 11:20:00,51.96,51.97,51.81,51.86,89051.0,48.2523,48.2616,48.113,48.1594,89051.0
2020-05-13 11:25:00,51.86,51.91,51.8,51.91,73597.0,48.1594,48.2059,48.1037,48.2059,73597.0
2020-05-13 11:30:00,51.91,52.04,51.89,51.95,70535.0,48.2059,48.3266,48.1873,48.243,70535.0
2020-05-13 11:35:00,51.95,51.95,51.82,51.9,61732.0,48.243,48.243,48.1223,48.1966,61732.0
2020-05-13 11:40:00,51.9,51.92,51.7,51.73,86088.0,48.1966,48.2151,48.0108,48.0387,86088.0
2020-05-13 11:45:00,51.73,51.74,51.57,51.61,85685.0,48.0387,48.048,47.8901,47.9273,85685.0
2020-05-13 11:50:00,51.62,51.64,51.42,51.43,142032.0,47.9365,47.9551,47.7508,47.7601,142032.0
2020-05-13 11:55:00,51.43,51.58,51.38,51.56,180743.0,47.7601,47.8994,47.7137,47.8808,180743.0
2020-05-13 12:00:00,51.56,51.57,51.35,51.36,87913.0,47.8808,47.8901,47.6858,47.6951,87913.0
2020-05-13 12:05:00,51.35,51.51,51.34,51.41,118654.0,47.6858,47.8344,47.6765,47.7415,118654.0
2020-05-13 12:10:00,51.41,51.51,51.39,51.45,82388.0,47.7415,47.8344,47.723,47.7787,82388.0
2020-05-13 12:15:00,51.44,51.48,51.28,51.31,100712.0,47.7694,47.8065,47.6208,47.6487,100712.0
2020-05-13 12:20:00,51.31,51.54,51.31,51.51,96478.0,47.6487,47.8623,47.6487,47.8344,96478.0
2020-05-13 12:25:00,51.5,51.66,51.47,51.65,55814.0,47.8251,47.9737,47.7973,47.9644,55814.0
2020-05-13 12:30:00,51.65,51.66,51.51,51.62,65607.0,47.9644,47.9737,47.8344,47.9365,65607.0
2020-05-13 12:35:00,51.62,51.66,51.54,51.65,55810.0,47.9365,47.9737,47.8623,47.9644,55810.0
2020-05-13 12:40:00,51.65,51.66,51.52,51.52,60589.0,47.9644,47.9737,47.8437,47.8437,60589.0
2020-05-13 12:45:00,51.53,51.67,51.52,51.67,95365.0,47.853,47.983,47.8437,47.983,95365.0
2020-05-13 12:50:00,51.67,51.7,51.61,51.65,52304.0,47.983,48.0108,47.9273,47.9644,52304.0
2020-05-13 12:55:00,51.65,51.7,51.55,51.55,62687.0,47.9644,48.0108,47.8715,47.8715,62687.0
2020-05-13 13:00:00,51.56,51.58,51.49,51.5,79525.0,47.8808,47.8994,47.8158,47.8251,79525.0
2020-05-13 13:05:00,51.5,51.53,51.41,51.42,128895.0,47.8251,47.853,47.7415,47.7508,128895.0
2020-05-13 13:10:00,51.42,51.61,51.42,51.6,126966.0,47.7508,47.9273,47.7508,47.918,126966.0
2020-05-13 13:15:00,51.61,51.68,51.58,51.66,82290.0,47.9273,47.9923,47.8994,47.9737,82290.0
2020-05-13 13:20:00,51.66,51.66,51.58,51.58,77940.0,47.9737,47.9737,47.8994,47.8994,77940.0
2020-05-13 13:25:00,51.57,51.69,51.55,51.64,69051.0,47.8901,48.0016,47.8715,47.9551,69051.0
2020-05-13 13:30:00,51.64,51.66,51.52,51.54,64961.0,47.9551,47.9737,47.8437,47.8623,64961.0
2020-05-13 13:35:00,51.54,51.62,51.52,51.62,48793.0,47.8623,47.9365,47.8437,47.9365,48793.0
2020-05-13 13:40:00,51.63,51.66,51.51,51.58,53469.0,47.9458,47.9737,47.8344,47.8994,53469.0
2020-05-13 13:45:00,51.57,51.65,51.54,51.62,55995.0,47.8901,47.9644,47.8623,47.9365,55995.0
2020-05-13 13:50:00,51.62,51.64,51.54,51.54,58966.0,47.9365,47.9551,47.8623,47.8623,58966.0
2020-05-13 13:55:00,51.55,51.62,51.53,51.58,47774.0,47.8715,47.9365,47.853,47.8994,47774.0
2020-05-13 14:00:00,51.58,51.61,51.51,51.51,51902.0,47.8994,47.9273,47.8344,47.8344,51902.0
2020-05-13 14:05:00,51.52,51.66,51.52,51.65,62379.0,47.8437,47.9737,47.8437,47.9644,62379.0
2020-05-13 14:10:00,51.64,51.74,51.6,51.69,84560.0,47.9551,48.048,47.918,48.0016,84560.0
2020-05-13 14:15:00,51.69,51.78,51.67,51.71,86693.0,48.0016,48.0851,47.983,48.0201,86693.0
2020-05-13 14:20:00,51.7,51.74,51.63,51.64,77101.0,48.0108,48.048,47.9458,47.9551,77101.0
2020-05-13 14:25:00,51.64,51.68,51.58,51.58,67038.0,47.9551,47.9923,47.8994,47.8994,67038.0
2020-05-13 14:30:00,51.58,51.63,51.55,51.55,73751.0,47.8994,47.9458,47.8715,47.8715,73751.0
2020-05-13 14:35:00,51.56,51.62,51.54,51.56,49043.0,47.8808,47.9365,47.8623,47.8808,49043.0
2020-05-13 14:40:00,51.57,51.6,51.53,51.54,138648.0,47.8901,47.918,47.853,47.8623,138648.0
2020-05-13 14:45:00,51.54,51.61,51.5,51.58,101113.0,47.8623,47.9273,47.8251,47.8994,101113.0
2020-05-13 14:50:00,51.58,51.61,51.48,51.5,87757.0,47.8994,47.9273,47.8065,47.8251,87757.0
2020-05-13 14:55:00,51.49,51.54,51.44,51.45,67103.0,47.8158,47.8623,47.7694,47.7787,67103.0
2020-05-13 15:00:00,51.46,51.72,51.46,51.69,134714.0,47.788,48.0294,47.788,48.0016,134714.0
2020-05-13 15:05:00,51.68,51.68,51.47,51.5,86691.0,47.9923,47.9923,47.7973,47.8251,86691.0
2020-05-13 15:10:00,51.5,51.57,51.45,51.52,90239.0,47.8251,47.8901,47.7787,47.8437,90239.0
2020-05-13 15:15:00,51.51,51.54,51.47,51.54,88009.0,47.8344,47.8623,47.7973,47.8623,88009.0
2020-05-13 15:20:00,51.55,51.56,51.32,51.32,123142.0,47.8715,47.8808,47.658,47.658,123142.0
2020-05-13 15:25:00,51.33,51.48,51.29,51.45,104971.0,47.6672,47.8065,47.6301,47.7787,104971.0
2020-05-13 15:30:00,51.44,51.58,51.38,51.54,140639.0,47.7694,47.8994,47.7137,47.8623,140639.0
2020-05-13 15:35:00,51.53,51.62,51.51,51.55,185832.0,47.853,47.9365,47.8344,47.8715,185832.0
2020-05-13 15:40:00,51.55,51.68,51.55,51.61,202912.0,47.8715,47.9923,47.8715,47.9273,202912.0
2020-05-13 15:45:00,51.61,51.7,51.5,51.65,197032.0,47.9273,48.0108,47.8251,47.9644,197032.0
2020-05-13 15:50:00,51.65,51.77,51.64,51.65,287546.0,47.9644,48.0758,47.9551,47.9644,287546.0
2020-05-13 15:55:00,51.65,51.74,51.58,51.65,536880.0,47.9644,48.048,47.8994,47.9644,536880.0
2020-05-14 09:30:00,51.14,51.48,51.12,51.36,250286.0,47.4908,47.8065,47.4722,47.6951,250286.0
2020-05-14 09:35:00,51.37,51.44,51.16,51.16,115124.0,47.7044,47.7694,47.5094,47.5094,115124.0
2020-05-14 09:40:00,51.16,51.18,50.97,51.04,134597.0,47.5094,47.5279,47.3329,47.3979,134597.0
2020-05-14 09:45:00,51.04,51.13,50.96,50.98,118312.0,47.3979,47.4815,47.3236,47.3422,118312.0
2020-05-14 09:50:00,50.98,51.08,50.86,50.91,119543.0,47.3422,47.4351,47.2308,47.2772,119543.0
2020-05-14 09:55:00,50.92,51.09,50.92,51.02,77933.0,47.2865,47.4444,47.2865,47.3794,77933.0
2020-05-14 10:00:00,51.02,51.02,50.86,50.93,136073.0,47.3794,47.3794,47.2308,47.2958,136073.0
2020-05-14 10:05:00,50.93,51.03,50.88,51.03,234698.0,47.2958,47.3886,47.2494,47.3886,234698.0
2020-05-14 10:10:00,51.02,51.13,51.01,51.03,195412.0,47.3794,47.4815,47.3701,47.3886,195412.0
2020-05-14 10:15:00,51.03,51.12,50.94,51.06,164866.0,47.3886,47.4722,47.3051,47.4165,164866.0
2020-05-14 10:20:00,51.06,51.14,51.0,51.06,119233.0,47.4165,47.4908,47.3608,47.4165,119233.0
2020-05-14 10:25:00,51.08,51.17,51.01,51.01,127331.0,47.4351,47.5187,47.3701,47.3701,127331.0
2020-05-14 10:30:00,51.01,51.12,51.0,51.11,194137.0,47.3701,47.4722,47.3608,47.4629,194137.0
2020-05-14 10:35:00,51.11,51.2,51.07,51.19,131122.0,47.4629,47.5465,47.4258,47.5372,131122.0
2020-05-14 10:40:00,51.2,51.2,51.1,51.13,94463.0,47.5465,47.5465,47.4537,47.4815,94463.0
2020-05-14 10:45:00,51.12,51.27,51.08,51.26,81348.0,47.4722,47.6115,47.4351,47.6022,81348.0
2020-05-14 10:50:00,51.25,51.29,51.18,51.21,140236.0,47.593,47.6301,47.5279,47.5558,140236.0
2020-05-14 10:55:00,51.2,51.27,51.15,51.19,120347.0,47.5465,47.6115,47.5001,47.5372,120347.0
2020-05-14 11:00:00,51.2,51.31,51.18,51.3,174783.0,47.5465,47.6487,47.5279,47.6394,174783.0
2020-05-14 11:05:00,51.3,51.38,51.27,51.36,151342.0,47.6394,47.7137,47.6115,47.6951,151342.0
2020-05-14 11:10:00,51.36,51.47,51.3,51.46,162386.0,47.6951,47.7973,47.6394,47.788,162386.0
2020-05-14 11:15:00,51.45,51.57,51.45,51.51,102474.0,47.7787,47.8901,47.7787,47.8344,102474.0
2020-05-14 11:20:00,51.5,51.55,51.4,51.44,125036.0,47.8251,47.8715,47.7322,47.7694,125036.0
2020-05-14 11:25:00,51.44,51.47,51.34,51.37,158071.0,47.7694,47.7973,47.6765,47.7044,158071.0
2020-05-14 11:30:00,51.38,51.48,51.34,51.45,95160.0,47.7137,47.8065,47.6765,47.7787,95160.0
2020-05-14 11:35:00,51.45,51.58,51.34,51.34,92598.0,47.7787,47.8994,47.6765,47.6765,92598.0
2020-05-14 11:40:00,51.34,51.39,51.28,51.37,70377.0,47.6765,47.723,47.6208,47.7044,70377.0
2020-05-14 11:45:00,51.37,51.4,51.3,51.34,86014.0,47.7044,47.7322,47.6394,47.6765,86014.0
2020-05-14 11:50:00,51.34,51.46,51.3,51.44,94409.0,47.6765,47.788,47.6394,47.7694,94409.0
2020-05-14 11:55:00,51.44,51.44,51.32,51.34,85280.0,47.7694,47.7694,47.658,47.6765,85280.0
2020-05-14 12:00:00,51.34,51.41,51.22,51.32,107077.0,47.6765,47.7415,47.5651,47.658,107077.0
2020-05-14 12:05:00,51.31,51.33,51.25,51.29,78858.0,47.6487,47.6672,47.593,47.6301,78858.0
2020-05-14 12:10:00,51.28,51.39,51.27,51.34,100424.0,47.6208,47.723,47.6115,47.6765,100424.0
2020-05-14 12:15:00,51.34,51.48,51.33,51.45,88457.0,47.6765,47.8065,47.6672,47.7787,88457.0
2020-05-14 12:20:00,51.45,51.63,51.43,51.63,78225.0,47.7787,47.9458,47.7601,47.9458,78225.0
2020-05-14 12:25:00,51.63,51.63,51.53,51.54,55628.0,47.9458,47.9458,47.853,47.8623,55628.0
2020-05-14 12:30:00,51.54,51.59,51.48,51.52,61726.0,47.8623,47.9087,47.8065,47.8437,61726.0
2020-05-14 12:35:00,51.53,51.58,51.5,51.52,93275.0,47.853,47.8994,47.8251,47.8437,93275.0
2020-05-14 12:40:00,51.53,51.6,51.52,51.53,72290.0,47.853,47.918,47.8437,47.853,72290.0
2020-05-14 12:45:00,51.54,51.56,51.49,51.5,51628.0,47.8623,47.8808,47.8158,47.8251,51628.0
2020-05-14 12:50:00,51.51,51.78,51.5,51.78,84628.0,47.8344,48.0851,47.8251,48.0851,84628.0
2020-05-14 12:55:00,51.78,51.91,51.77,51.91,110588.0,48.0851,48.2059,48.0758,48.2059,110588.0
2020-05-14 13:00:00,51.91,51.93,51.87,51.87,103720.0,48.2059,48.2244,48.1687,48.1687,103720.0
2020-05-14 13:05:00,51.88,51.92,51.84,51.88,75968.0,48.178,48.2151,48.1408,48.178,75968.0
2020-05-14 13:10:00,51.88,51.94,51.88,51.92,77077.0,48.178,48.2337,48.178,48.2151,77077.0
2020-05-14 13:15:00,51.92,52.03,51.9,52.03,145486.0,48.2151,48.3173,48.1966,48.3173,145486.0
2020-05-14 13:20:00,52.03,52.07,51.97,51.98,58719.0,48.3173,48.3544,48.2616,48.2709,58719.0
2020-05-14 13:25:00,51.98,52.09,51.97,52.09,118379.0,48.2709,48.373,48.2616,48.373,118379.0
2020-05-14 13:30:00,52.09,52.2,52.08,52.12,183118.0,48.373,48.4752,48.3637,48.4009,183118.0
2020-05-14 13:35:00,52.12,52.24,52.11,52.16,164517.0,48.4009,48.5123,48.3916,48.438,164517.0
2020-05-14 13:40:00,52.16,52.18,52.14,52.15,79501.0,48.438,48.4566,48.4194,48.4287,79501.0
2020-05-14 13:45:00,52.15,52.24,52.15,52.2,88675.0,48.4287,48.5123,48.4287,48.4752,88675.0
2020-05-14 13:50:00,52.2,52.27,52.16,52.24,84606.0,48.4752,48.5402,48.438,48.5123,84606.0
2020-05-14 13:55:00,52.24,52.29,52.2,52.21,111575.0,48.5123,48.5587,48.4752,48.4844,111575.0
2020-05-14 14:00:00,52.22,52.24,52.16,52.23,125132.0,48.4937,48.5123,48.438,48.503,125132.0
2020-05-14 14:05:00,52.22,52.25,52.14,52.23,102784.0,48.4937,48.5216,48.4194,48.503,102784.0
2020-05-14 14:10:00,52.23,52.3,52.23,52.29,86518.0,48.503,48.568,48.503,48.5587,86518.0
2020-05-14 14:15:00,52.3,52.42,52.29,52.41,140290.0,48.568,48.6795,48.5587,48.6702,140290.0
2020-05-14 14:20:00,52.41,52.66,52.41,52.65,349598.0,48.6702,48.9023,48.6702,48.8931,349598.0
2020-05-14 14:25:00,52.65,52.65,52.59,52.63,191622.0,48.8931,48.8931,48.8373,48.8745,191622.0
2020-05-14 14:30:00,52.64,52.71,52.49,52.49,140158.0,48.8838,48.9488,48.7445,48.7445,140158.0
2020-05-14 14:35:00,52.48,52.58,52.46,52.55,193711.0,48.7352,48.828,48.7166,48.8002,193711.0
2020-05-14 14:40:00,52.53,52.58,52.47,52.55,222385.0,48.7816,48.828,48.7259,48.8002,222385.0
2020-05-14 14:45:00,52.56,52.56,52.35,52.4,190380.0,48.8095,48.8095,48.6145,48.6609,190380.0
2020-05-14 14:50:00,52.4,52.64,52.38,52.63,154312.0,48.6609,48.8838,48.6423,48.8745,154312.0
2020-05-14 14:55:00,52.64,52.68,52.61,52.64,114585.0,48.8838,48.9209,48.8559,48.8838,114585.0
2020-05-14 15:00:00,52.64,52.76,52.58,52.75,157715.0,48.8838,48.9952,48.828,48.9859,157715.0
2020-05-14 15:05:00,52.76,52.96,52.73,52.92,144799.0,48.9952,49.1809,48.9673,49.1438,144799.0
2020-05-14 15:10:00,52.91,52.93,52.8,52.92,145166.0,49.1345,49.1531,49.0323,49.1438,145166.0
2020-05-14 15:15:00,52.93,52.99,52.83,52.88,212829.0,49.1531,49.2088,49.0602,49.1066,212829.0
2020-05-14 15:20:00,52.88,53.01,52.85,53.0,172249.0,49.1066,49.2274,49.0788,49.2181,172249.0
2020-05-14 15:25:00,52.99,53.03,52.86,52.89,176017.0,49.2088,49.2459,49.0881,49.1159,176017.0
2020-05-14 15:30:00,52.9,52.96,52.82,52.86,188068.0,49.1252,49.1809,49.0509,49.0881,188068.0
2020-05-14 15:35:00,52.86,52.87,52.66,52.66,203893.0,49.0881,49.0974,48.9023,48.9023,203893.0
2020-05-14 15:40:00,52.66,52.77,52.63,52.76,380588.0,48.9023,49.0045,48.8745,48.9952,380588.0
2020-05-14 15:45:00,52.77,52.86,52.72,52.81,367768.0,49.0045,49.0881,48.9581,49.0416,367768.0
2020-05-14 15:50:00,52.8,52.9,52.78,52.84,406983.0,49.0323,49.1252,49.0138,49.0695,406983.0
2020-05-14 15:55:00,52.85,52.94,52.71,52.93,732560.0,49.0788,49.1624,48.9488,49.1531,732560.0
2020-05-15 09:30:00,52.7,52.97,52.52,52.74,524390.0,48.9395,49.1902,48.7723,48.9766,524390.0
2020-05-15 09:35:00,52.74,52.8,52.6,52.79,156538.0,48.9766,49.0323,48.8466,49.0231,156538.0
2020-05-15 09:40:00,52.79,53.2,52.79,53.2,202246.0,49.0231,49.4038,49.0231,49.4038,202246.0
2020-05-15 09:45:00,53.2,53.21,52.93,53.09,159200.0,49.4038,49.4131,49.1531,49.3017,159200.0
2020-05-15 09:50:00,53.09,53.23,53.04,53.22,137470.0,49.3017,49.4317,49.2552,49.4224,137470.0
2020-05-15 09:55:00,53.21,53.34,53.19,53.34,169714.0,49.4131,49.5338,49.3945,49.5338,169714.0
2020-05-15 10:00:00,53.33,53.52,53.3,53.44,358724.0,49.5245,49.701,49.4967,49.6267,358724.0
2020-05-15 10:05:00,53.44,53.54,53.43,53.53,171353.0,49.6267,49.7195,49.6174,49.7103,171353.0
2020-05-15 10:10:00,53.53,53.64,53.5,53.64,222493.0,49.7103,49.8124,49.6824,49.8124,222493.0
2020-05-15 10:15:00,53.65,53.67,53.55,53.58,187882.0,49.8217,49.8403,49.7288,49.7567,187882.0
2020-05-15 10:20:00,53.58,53.63,53.52,53.53,386792.0,49.7567,49.8031,49.701,49.7103,386792.0
2020-05-15 10:25:00,53.52,53.53,53.41,53.5,385764.0,49.701,49.7103,49.5988,49.6824,385764.0
2020-05-15 10:30:00,53.5,53.5,53.39,53.44,230572.0,49.6824,49.6824,49.5802,49.6267,230572.0
2020-05-15 10:35:00,53.44,53.54,53.42,53.47,225773.0,49.6267,49.7195,49.6081,49.6545,225773.0
2020-05-15 10:40:00,53.47,53.48,53.35,53.43,142147.0,49.6545,49.6638,49.5431,49.6174,142147.0
2020-05-15 10:45:00,53.43,53.45,53.35,53.36,166727.0,49.6174,49.636,49.5431,49.5524,166727.0
2020-05-15 10:50:00,53.36,53.37,53.28,53.29,179201.0,49.5524,49.5617,49.4781,49.4874,179201.0
2020-05-15 10:55:00,53.29,53.3,53.19,53.25,236407.0,49.4874,49.4967,49.3945,49.4502,236407.0
2020-05-15 11:00:00,53.25,53.29,53.22,53.26,208057.0,49.4502,49.4874,49.4224,49.4595,208057.0
2020-05-15 11:05:00,53.26,53.29,53.2,53.27,116295.0,49.4595,49.4874,49.4038,49.4688,116295.0
2020-05-15 11:10:00,53.27,53.31,53.24,53.26,229672.0,49.4688,49.506,49.4409,49.4595,229672.0
2020-05-15 11:15:00,53.26,53.33,53.25,53.3,110368.0,49.4595,49.5245,49.4502,49.4967,110368.0
2020-05-15 11:20:00,53.3,53.35,53.29,53.3,169715.0,49.4967,49.5431,49.4874,49.4967,169715.0
2020-05-15 11:25:00,53.3,53.34,53.3,53.3,173703.0,49.4967,49.5338,49.4967,49.4967,173703.0
2020-05-15 11:30:00,53.3,53.39,53.3,53.36,130082.0,49.4967,49.5802,49.4967,49.5524,130082.0
2020-05-15 11:35:00,53.36,53.36,53.28,53.28,103745.0,49.5524,49.5524,49.4781,49.4781,103745.0
2020-05-15 11:40:00,53.29,53.34,53.28,53.3,115990.0,49.4874,49.5338,49.4781,49.4967,115990.0
2020-05-15 11:45:00,53.31,53.33,53.28,53.33,108643.0,49.506,49.5245,49.4781,49.5245,108643.0
2020-05-15 11:50:00,53.32,53.36,53.28,53.3,129662.0,49.5152,49.5524,49.4781,49.4967,129662.0
2020-05-15 11:55:00,53.3,53.4,53.29,53.36,144444.0,49.4967,49.5895,49.4874,49.5524,144444.0
2020-05-15 12:00:00,53.35,53.42,53.31,53.41,107102.0,49.5431,49.6081,49.506,49.5988,107102.0
2020-05-15 12:05:00,53.41,53.43,53.38,53.39,115192.0,49.5988,49.6174,49.571,49.5802,115192.0
2020-05-15 12:10:00,53.39,53.42,53.38,53.42,83295.0,49.5802,49.6081,49.571,49.6081,83295.0
2020-05-15 12:15:00,53.41,53.45,53.32,53.35,113919.0,49.5988,49.636,49.5152,49.5431,113919.0
2020-05-15 12:20:00,53.35,53.46,53.34,53.44,110967.0,49.5431,49.6453,49.5338,49.6267,110967.0
2020-05-15 12:25:00,53.45,53.46,53.41,53.44,67433.0,49.636,49.6453,49.5988,49.6267,67433.0
2020-05-15 12:30:00,53.45,53.54,53.41,53.54,123233.0,49.636,49.7195,49.5988,49.7195,123233.0
2020-05-15 12:35:00,53.54,53.57,53.5,53.57,83431.0,49.7195,49.7474,49.6824,49.7474,83431.0
2020-05-15 12:40:00,53.57,53.62,53.5,53.5,135788.0,49.7474,49.7938,49.6824,49.6824,135788.0
2020-05-15 12:45:00,53.5,53.52,53.45,53.5,146195.0,49.6824,49.701,49.636,49.6824,146195.0
2020-05-15 12:50:00,53.5,53.56,53.46,53.47,160617.0,49.6824,49.7381,49.6453,49.6545,160617.0
2020-05-15 12:55:00,53.47,53.49,53.39,53.48,245091.0,49.6545,49.6731,49.5802,49.6638,245091.0
2020-05-15 13:00:00,53.47,53.59,53.46,53.55,202839.0,49.6545,49.766,49.6453,49.7288,202839.0
2020-05-15 13:05:00,53.55,53.56,53.5,53.52,192073.0,49.7288,49.7381,49.6824,49.701,192073.0
2020-05-15 13:10:00,53.52,53.6,53.51,53.56,146970.0,49.701,49.7753,49.6917,49.7381,146970.0
2020-05-15 13:15:00,53.55,53.59,53.52,53.59,133072.0,49.7288,49.766,49.701,49.766,133072.0
2020-05-15 13:20:00,53.59,53.62,53.55,53.59,141293.0,49.766,49.7938,49.7288,49.766,141293.0
2020-05-15 13:25:00,53.59,53.63,53.57,53.61,230908.0,49.766,49.8031,49.7474,49.7845,230908.0
2020-05-15 13:30:00,53.61,53.62,53.57,53.6,113934.0,49.7845,49.7938,49.7474,49.7753,113934.0
2020-05-15 13:35:00,53.59,53.65,53.59,53.59,176101.0,49.766,49.8217,49.766,49.766,176101.0
2020-05-15 13:40:00,53.6,53.62,53.58,53.62,144166.0,49.7753,49.7938,49.7567,49.7938,144166.0
2020-05-15 13:45:00,53.61,53.66,53.58,53.64,209613.0,49.7845,49.831,49.7567,49.8124,209613.0
2020-05-15 13:50:00,53.65,53.78,53.64,53.75,189468.0,49.8217,49.9424,49.8124,49.9146,189468.0
2020-05-15 13:55:00,53.75,53.77,53.64,53.67,109049.0,49.9146,49.9331,49.8124,49.8403,109049.0
2020-05-15 14:00:00,53.66,53.75,53.66,53.7,124970.0,49.831,49.9146,49.831,49.8681,124970.0
2020-05-15 14:05:00,53.7,53.7,53.63,53.64,157231.0,49.8681,49.8681,49.8031,49.8124,157231.0
2020-05-15 14:10:00,53.64,53.68,53.63,53.66,96653.0,49.8124,49.8496,49.8031,49.831,96653.0
2020-05-15 14:15:00,53.67,53.75,53.66,53.73,190029.0,49.8403,49.9146,49.831,49.896,190029.0
2020-05-15 14:20:00,53.73,53.81,53.71,53.75,156546.0,49.896,49.9703,49.8774,49.9146,156546.0
2020-05-15 14:25:00,53.73,53.81,53.72,53.79,130328.0,49.896,49.9703,49.8867,49.9517,130328.0
2020-05-15 14:30:00,53.79,53.81,53.73,53.78,221878.0,49.9517,49.9703,49.896,49.9424,221878.0
2020-05-15 14:35:00,53.78,53.8,53.66,53.73,319763.0,49.9424,49.961,49.831,49.896,319763.0
2020-05-15 14:40:00,53.73,53.77,53.69,53.7,274766.0,49.896,49.9331,49.8588,49.8681,274766.0
2020-05-15 14:45:00,53.7,53.76,53.67,53.75,261671.0,49.8681,49.9238,49.8403,49.9146,261671.0
2020-05-15 14:50:00,53.75,53.79,53.72,53.75,289380.0,49.9146,49.9517,49.8867,49.9146,289380.0
2020-05-15 14:55:00,53.76,53.77,53.7,53.72,460356.0,49.9238,49.9331,49.8681,49.8867,460356.0
2020-05-15 15:00:00,53.72,53.79,53.64,53.77,283465.0,49.8867,49.9517,49.8124,49.9331,283465.0
2020-05-15 15:05:00,53.77,53.83,53.74,53.8,205929.0,49.9331,49.9888,49.9053,49.961,205929.0
2020-05-15 15:10:00,53.8,53.85,53.78,53.85,196959.0,49.961,50.0074,49.9424,50.0074,196959.0
2020-05-15 15:15:00,53.84,53.95,53.83,53.9,354880.0,49.9981,50.1003,49.9888,50.0539,354880.0
2020-05-15 15:20:00,53.9,53.99,53.9,53.92,235014.0,50.0539,50.1374,50.0539,50.0724,235014.0
2020-05-15 15:25:00,53.92,53.95,53.84,53.86,364760.0,50.0724,50.1003,49.9981,50.0167,364760.0
2020-05-15 15:30:00,53.86,53.96,53.82,53.93,312694.0,50.0167,50.1096,49.9796,50.0817,312694.0
2020-05-15 15:35:00,53.93,53.97,53.59,53.62,342244.0,50.0817,50.1189,49.766,49.7938,342244.0
2020-05-15 15:40:00,53.62,53.62,53.32,53.32,449721.0,49.7938,49.7938,49.5152,49.5152,449721.0
2020-05-15 15:45:00,53.33,53.37,53.17,53.24,560111.0,49.5245,49.5617,49.3759,49.4409,560111.0
2020-05-15 15:50:00,53.23,53.25,52.99,53.19,911066.0,49.4317,49.4502,49.2088,49.3945,911066.0
2020-05-15 15:55:00,53.19,53.23,53.0,53.07,1948673.0,49.3945,49.4317,49.2181,49.2831,1948673.0
2020-05-18 09:30:00,53.91,53.95,53.65,53.68,330754.0,50.0631,50.1003,49.8217,49.8496,330754.0
2020-05-18 09:35:00,53.68,53.71,53.46,53.58,207134.0,49.8496,49.8774,49.6453,49.7567,207134.0
2020-05-18 09:40:00,53.59,53.69,53.46,53.47,125095.0,49.766,49.8588,49.6453,49.6545,125095.0
2020-05-18 09:45:00,53.48,53.71,53.48,53.65,150263.0,49.6638,49.8774,49.6638,49.8217,150263.0
2020-05-18 09:50:00,53.65,53.76,53.54,53.55,165800.0,49.8217,49.9238,49.7195,49.7288,165800.0
2020-05-18 09:55:00,53.55,53.55,53.45,53.48,107472.0,49.7288,49.7288,49.636,49.6638,107472.0
2020-05-18 10:00:00,53.48,53.69,53.4,53.69,155871.0,49.6638,49.8588,49.5895,49.8588,155871.0
2020-05-18 10:05:00,53.69,53.69,53.46,53.54,94840.0,49.8588,49.8588,49.6453,49.7195,94840.0
2020-05-18 10:10:00,53.54,53.55,53.31,53.37,80343.0,49.7195,49.7288,49.506,49.5617,80343.0
2020-05-18 10:15:00,53.37,53.43,53.32,53.37,129213.0,49.5617,49.6174,49.5152,49.5617,129213.0
2020-05-18 10:20:00,53.38,53.38,53.24,53.28,141183.0,49.571,49.571,49.4409,49.4781,141183.0
2020-05-18 10:25:00,53.29,53.34,53.26,53.27,128672.0,49.4874,49.5338,49.4595,49.4688,128672.0
2020-05-18 10:30:00,53.27,53.38,53.27,53.36,94379.0,49.4688,49.571,49.4688,49.5524,94379.0
2020-05-18 10:35:00,53.37,53.44,53.32,53.38,88812.0,49.5617,49.6267,49.5152,49.571,88812.0
2020-05-18 10:40:00,53.38,53.48,53.36,53.41,57136.0,49.571,49.6638,49.5524,49.5988,57136.0
2020-05-18 10:45:00,53.41,53.53,53.41,53.5,70195.0,49.5988,49.7103,49.5988,49.6824,70195.0
2020-05-18 10:50:00,53.51,53.55,53.45,53.47,66808.0,49.6917,49.7288,49.636,49.6545,66808.0
2020-05-18 10:55:00,53.48,53.51,53.46,53.49,49189.0,49.6638,49.6917,49.6453,49.6731,49189.0
2020-05-18 11:00:00,53.49,53.58,53.48,53.56,77528.0,49.6731,49.7567,49.6638,49.7381,77528.0
2020-05-18 11:05:00,53.57,53.6,53.53,53.58,51565.0,49.7474,49.7753,49.7103,49.7567,51565.0
2020-05-18 11:10:00,53.58,53.59,53.42,53.46,69954.0,49.7567,49.766,49.6081,49.6453,69954.0
2020-05-18 11:15:00,53.46,53.54,53.45,53.53,63198.0,49.6453,49.7195,49.636,49.7103,63198.0
2020-05-18 11:20:00,53.53,53.56,53.51,53.55,63451.0,49.7103,49.7381,49.6917,49.7288,63451.0
2020-05-18 11:25:00,53.55,53.64,53.55,53.6,88462.0,49.7288,49.8124,49.7288,49.7753,88462.0
2020-05-18 11:30:00,53.61,53.65,53.59,53.6,49380.0,49.7845,49.8217,49.766,49.7753,49380.0
2020-05-18 11:35:00,53.6,53.62,53.49,53.5,44800.0,49.7753,49.7938,49.6731,49.6824,44800.0
2020-05-18 11:40:00,53.5,53.62,53.49,53.54,55361.0,49.6824,49.7938,49.6731,49.7195,55361.0
2020-05-18 11:45:00,53.52,53.53,53.48,53.49,39218.0,49.701,49.7103,49.6638,49.6731,39218.0
2020-05-18 11:50:00,53.5,53.56,53.48,53.52,42276.0,49.6824,49.7381,49.6638,49.701,42276.0
2020-05-18 11:55:00,53.52,53.54,53.46,53.5,48529.0,49.701,49.7195,49.6453,49.6824,48529.0
2020-05-18 12:00:00,53.49,53.53,53.43,53.44,52399.0,49.6731,49.7103,49.6174,49.6267,52399.0
2020-05-18 12:05:00,53.43,53.53,53.43,53.45,60069.0,49.6174,49.7103,49.6174,49.636,60069.0
2020-05-18 12:10:00,53.44,53.46,53.42,53.45,46914.0,49.6267,49.6453,49.6081,49.636,46914.0
2020-05-18 12:15:00,53.44,53.46,53.38,53.39,33414.0,49.6267,49.6453,49.571,49.5802,33414.0
2020-05-18 12:20:00,53.4,53.43,53.36,53.36,40890.0,49.5895,49.6174,49.5524,49.5524,40890.0
2020-05-18 12:25:00,53.37,53.41,53.36,53.4,42464.0,49.5617,49.5988,49.5524,49.5895,42464.0
2020-05-18 12:30:00,53.4,53.4,53.34,53.36,39671.0,49.5895,49.5895,49.5338,49.5524,39671.0
2020-05-18 12:35:00,53.37,53.39,53.33,53.38,34341.0,49.5617,49.5802,49.5245,49.571,34341.0
2020-05-18 12:40:00,53.38,53.38,53.3,53.33,93522.0,49.571,49.571,49.4967,49.5245,93522.0
2020-05-18 12:45:00,53.33,53.34,53.24,53.26,32384.0,49.5245,49.5338,49.4409,49.4595,32384.0
2020-05-18 12:50:00,53.26,53.29,53.23,53.24,49502.0,49.4595,49.4874,49.4317,49.4409,49502.0
2020-05-18 12:55:00,53.24,53.27,53.2,53.23,43753.0,49.4409,49.4688,49.4038,49.4317,43753.0
2020-05-18 13:00:00,53.23,53.28,53.23,53.27,38676.0,49.4317,49.4781,49.4317,49.4688,38676.0
2020-05-18 13:05:00,53.28,53.34,53.27,53.33,39760.0,49.4781,49.5338,49.4688,49.5245,39760.0
2020-05-18 13:10:00,53.33,53.36,53.3,53.35,31892.0,49.5245,49.5524,49.4967,49.5431,31892.0
2020-05-18 13:15:00,53.34,53.36,53.29,53.36,37541.0,49.5338,49.5524,49.4874,49.5524,37541.0
2020-05-18 13:20:00,53.36,53.36,53.33,53.34,32294.0,49.5524,49.5524,49.5245,49.5338,32294.0
2020-05-18 13:25:00,53.34,53.35,53.31,53.34,46759.0,49.5338,49.5431,49.506,49.5338,46759.0
2020-05-18 13:30:00,53.34,53.37,53.29,53.3,42925.0,49.5338,49.5617,49.4874,49.4967,42925.0
2020-05-18 13:35:00,53.29,53.3,53.25,53.25,44179.0,49.4874,49.4967,49.4502,49.4502,44179.0
2020-05-18 13:40:00,53.25,53.26,53.21,53.23,44426.0,49.4502,49.4595,49.4131,49.4317,44426.0
2020-05-18 13:45:00,53.23,53.28,53.19,53.27,47209.0,49.4317,49.4781,49.3945,49.4688,47209.0
2020-05-18 13:50:00,53.27,53.29,53.22,53.24,56226.0,49.4688,49.4874,49.4224,49.4409,56226.0
2020-05-18 13:55:00,53.23,53.25,53.21,53.22,33721.0,49.4317,49.4502,49.4131,49.4224,33721.0
2020-05-18 14:00:00,53.22,53.27,53.21,53.26,43481.0,49.4224,49.4688,49.4131,49.4595,43481.0
2020-05-18 14:05:00,53.27,53.28,53.21,53.23,42955.0,49.4688,49.4781,49.4131,49.4317,42955.0
2020-05-18 14:10:00,53.23,53.23,53.17,53.21,53568.0,49.4317,49.4317,49.3759,49.4131,53568.0
2020-05-18 14:15:00,53.21,53.26,53.2,53.21,56938.0,49.4131,49.4595,49.4038,49.4131,56938.0
2020-05-18 14:20:00,53.21,53.24,53.19,53.21,51981.0,49.4131,49.4409,49.3945,49.4131,51981.0
2020-05-18 14:25:00,53.21,53.24,53.19,53.23,71068.0,49.4131,49.4409,49.3945,49.4317,71068.0
2020-05-18 14:30:00,53.22,53.26,53.2,53.22,54670.0,49.4224,49.4595,49.4038,49.4224,54670.0
2020-05-18 14:35:00,53.22,53.23,53.16,53.2,57327.0,49.4224,49.4317,49.3667,49.4038,57327.0
2020-05-18 14:40:00,53.2,53.29,53.18,53.26,71765.0,49.4038,49.4874,49.3852,49.4595,71765.0
2020-05-18 14:45:00,53.27,53.28,53.23,53.23,61174.0,49.4688,49.4781,49.4317,49.4317,61174.0
2020-05-18 14:50:00,53.23,53.24,53.16,53.22,68831.0,49.4317,49.4409,49.3667,49.4224,68831.0
2020-05-18 14:55:00,53.22,53.25,53.17,53.2,74154.0,49.4224,49.4502,49.3759,49.4038,74154.0
2020-05-18 15:00:00,53.2,53.29,53.19,53.26,68303.0,49.4038,49.4874,49.3945,49.4595,68303.0
2020-05-18 15:05:00,53.25,53.3,53.21,53.29,96494.0,49.4502,49.4967,49.4131,49.4874,96494.0
2020-05-18 15:10:00,53.28,53.28,53.2,53.22,114401.0,49.4781,49.4781,49.4038,49.4224,114401.0
2020-05-18 15:15:00,53.23,53.23,53.12,53.15,103994.0,49.4317,49.4317,49.3295,49.3574,103994.0
2020-05-18 15:20:00,53.15,53.17,53.07,53.11,113229.0,49.3574,49.3759,49.2831,49.3202,113229.0
2020-05-18 15:25:00,53.11,53.14,53.07,53.12,109224.0,49.3202,49.3481,49.2831,49.3295,109224.0
2020-05-18 15:30:00,53.13,53.2,53.11,53.19,157831.0,49.3388,49.4038,49.3202,49.3945,157831.0
2020-05-18 15:35:00,53.19,53.33,53.15,53.32,239483.0,49.3945,49.5245,49.3574,49.5152,239483.0
2020-05-18 15:40:00,53.33,53.33,53.28,53.3,213289.0,49.5245,49.5245,49.4781,49.4967,213289.0
2020-05-18 15:45:00,53.3,53.34,53.25,53.32,289878.0,49.4967,49.5338,49.4502,49.5152,289878.0
2020-05-18 15:50:00,53.31,53.34,53.23,53.28,374148.0,49.506,49.5338,49.4317,49.4781,374148.0
2020-05-18 15:55:00,53.27,53.28,53.12,53.15,673216.0,49.4688,49.4781,49.3295,49.3574,673216.0
2020-05-19 09:30:00,53.18,53.25,52.65,52.7,271183.0,49.3852,49.4502,48.8931,48.9395,271183.0
2020-05-19 09:35:00,52.7,52.85,52.69,52.83,111146.0,48.9395,49.0788,48.9302,49.0602,111146.0
2020-05-19 09:40:00,52.82,52.82,52.63,52.65,112187.0,49.0509,49.0509,48.8745,48.8931,112187.0
2020-05-19 09:45:00,52.65,52.74,52.61,52.72,118035.0,48.8931,48.9766,48.8559,48.9581,118035.0
2020-05-19 09:50:00,52.72,52.76,52.59,52.6,87290.0,48.9581,48.9952,48.8373,48.8466,87290.0
2020-05-19 09:55:00,52.61,52.88,52.58,52.86,99791.0,48.8559,49.1066,48.828,49.0881,99791.0
2020-05-19 10:00:00,52.85,52.87,52.76,52.77,123948.0,49.0788,49.0974,48.9952,49.0045,123948.0
2020-05-19 10:05:00,52.77,52.84,52.7,52.73,157219.0,49.0045,49.0695,48.9395,48.9673,157219.0
2020-05-19 10:10:00,52.73,52.79,52.67,52.75,94047.0,48.9673,49.0231,48.9116,48.9859,94047.0
2020-05-19 10:15:00,52.75,52.75,52.63,52.65,64556.0,48.9859,48.9859,48.8745,48.8931,64556.0
2020-05-19 10:20:00,52.64,52.72,52.62,52.69,79205.0,48.8838,48.9581,48.8652,48.9302,79205.0
2020-05-19 10:25:00,52.69,52.8,52.67,52.78,51123.0,48.9302,49.0323,48.9116,49.0138,51123.0
2020-05-19 10:30:00,52.8,52.88,52.78,52.87,45542.0,49.0323,49.1066,49.0138,49.0974,45542.0
2020-05-19 10:35:00,52.87,52.88,52.81,52.81,55279.0,49.0974,49.1066,49.0416,49.0416,55279.0
2020-05-19 10:40:00,52.82,52.82,52.74,52.76,80857.0,49.0509,49.0509,48.9766,48.9952,80857.0
2020-05-19 10:45:00,52.76,52.8,52.71,52.76,97089.0,48.9952,49.0323,48.9488,48.9952,97089.0
2020-05-19 10:50:00,52.76,52.83,52.76,52.78,55512.0,48.9952,49.0602,48.9952,49.0138,55512.0
2020-05-19 10:55:00,52.77,52.84,52.74,52.78,50621.0,49.0045,49.0695,48.9766,49.0138,50621.0
2020-05-19 11:00:00,52.77,52.84,52.73,52.83,55113.0,49.0045,49.0695,48.9673,49.0602,55113.0
2020-05-19 11:05:00,52.83,52.84,52.76,52.84,71412.0,49.0602,49.0695,48.9952,49.0695,71412.0
2020-05-19 11:10:00,52.83,52.84,52.78,52.79,74667.0,49.0602,49.0695,49.0138,49.0231,74667.0
2020-05-19 11:15:00,52.8,52.92,52.79,52.9,45594.0,49.0323,49.1438,49.0231,49.1252,45594.0
2020-05-19 11:20:00,52.9,52.9,52.83,52.86,48842.0,49.1252,49.1252,49.0602,49.0881,48842.0
2020-05-19 11:25:00,52.86,52.89,52.79,52.89,70505.0,49.0881,49.1159,49.0231,49.1159,70505.0
2020-05-19 11:30:00,52.89,52.92,52.83,52.88,90487.0,49.1159,49.1438,49.0602,49.1066,90487.0
2020-05-19 11:35:00,52.87,52.88,52.8,52.81,66499.0,49.0974,49.1066,49.0323,49.0416,66499.0
2020-05-19 11:40:00,52.81,52.89,52.77,52.79,67374.0,49.0416,49.1159,49.0045,49.0231,67374.0
2020-05-19 11:45:00,52.79,52.89,52.78,52.79,109833.0,49.0231,49.1159,49.0138,49.0231,109833.0
2020-05-19 11:50:00,52.8,52.81,52.73,52.77,65393.0,49.0323,49.0416,48.9673,49.0045,65393.0
2020-05-19 11:55:00,52.76,52.78,52.71,52.75,77132.0,48.9952,49.0138,48.9488,48.9859,77132.0
2020-05-19 12:00:00,52.75,52.8,52.71,52.8,62162.0,48.9859,49.0323,48.9488,49.0323,62162.0
2020-05-19 12:05:00,52.8,52.85,52.78,52.85,43684.0,49.0323,49.0788,49.0138,49.0788,43684.0
2020-05-19 12:10:00,52.84,52.85,52.8,52.82,32625.0,49.0695,49.0788,49.0323,49.0509,32625.0
2020-05-19 12:15:00,52.82,52.84,52.73,52.77,81416.0,49.0509,49.0695,48.9673,49.0045,81416.0
2020-05-19 12:20:00,52.77,52.81,52.76,52.8,35289.0,49.0045,49.0416,48.9952,49.0323,35289.0
2020-05-19 12:25:00,52.8,52.85,52.78,52.83,45495.0,49.0323,49.0788,49.0138,49.0602,45495.0
2020-05-19 12:30:00,52.83,52.85,52.74,52.77,85942.0,49.0602,49.0788,48.9766,49.0045,85942.0
2020-05-19 12:35:00,52.77,52.82,52.7,52.7,48947.0,49.0045,49.0509,48.9395,48.9395,48947.0
2020-05-19 12:40:00,52.71,52.74,52.7,52.72,54509.0,48.9488,48.9766,48.9395,48.9581,54509.0
2020-05-19 12:45:00,52.72,52.82,52.71,52.8,57065.0,48.9581,49.0509,48.9488,49.0323,57065.0
2020-05-19 12:50:00,52.8,52.85,52.79,52.81,48662.0,49.0323,49.0788,49.0231,49.0416,48662.0
2020-05-19 12:55:00,52.8,52.86,52.79,52.83,32759.0,49.0323,49.0881,49.0231,49.0602,32759.0
2020-05-19 13:00:00,52.83,52.85,52.79,52.8,35233.0,49.0602,49.0788,49.0231,49.0323,35233.0
2020-05-19 13:05:00,52.8,52.85,52.79,52.83,36294.0,49.0323,49.0788,49.0231,49.0602,36294.0
2020-05-19 13:10:00,52.82,52.85,52.79,52.83,47475.0,49.0509,49.0788,49.0231,49.0602,47475.0
2020-05-19 13:15:00,52.83,52.89,52.82,52.87,46230.0,49.0602,49.1159,49.0509,49.0974,46230.0
2020-05-19 13:20:00,52.86,52.88,52.85,52.86,49724.0,49.0881,49.1066,49.0788,49.0881,49724.0
2020-05-19 13:25:00,52.86,52.91,52.85,52.87,78195.0,49.0881,49.1345,49.0788,49.0974,78195.0
2020-05-19 13:30:00,52.86,52.87,52.82,52.86,53196.0,49.0881,49.0974,49.0509,49.0881,53196.0
2020-05-19 13:35:00,52.85,52.88,52.83,52.87,43320.0,49.0788,49.1066,49.0602,49.0974,43320.0
2020-05-19 13:40:00,52.87,52.88,52.83,52.87,52426.0,49.0974,49.1066,49.0602,49.0974,52426.0
2020-05-19 13:45:00,52.87,52.97,52.86,52.96,97310.0,49.0974,49.1902,49.0881,49.1809,97310.0
2020-05-19 13:50:00,52.96,53.0,52.93,53.0,160184.0,49.1809,49.2181,49.1531,49.2181,160184.0
2020-05-19 13:55:00,53.0,53.05,52.99,53.02,105374.0,49.2181,49.2645,49.2088,49.2366,105374.0
2020-05-19 14:00:00,53.02,53.05,52.97,52.98,115964.0,49.2366,49.2645,49.1902,49.1995,115964.0
2020-05-19 14:05:00,52.98,53.06,52.97,53.05,43198.0,49.1995,49.2738,49.1902,49.2645,43198.0
2020-05-19 14:10:00,53.04,53.12,53.03,53.12,66548.0,49.2552,49.3295,49.2459,49.3295,66548.0
2020-05-19 14:15:00,53.1,53.12,53.09,53.1,67265.0,49.3109,49.3295,49.3017,49.3109,67265.0
2020-05-19 14:20:00,53.1,53.15,53.08,53.09,103122.0,49.3109,49.3574,49.2924,49.3017,103122.0
2020-05-19 14:25:00,53.09,53.09,53.0,53.0,65918.0,49.3017,49.3017,49.2181,49.2181,65918.0
2020-05-19 14:30:00,53.0,53.02,52.95,53.01,75944.0,49.2181,49.2366,49.1716,49.2274,75944.0
2020-05-19 14:35:00,53.02,53.03,52.95,52.98,151752.0,49.2366,49.2459,49.1716,49.1995,151752.0
2020-05-19 14:40:00,52.98,53.03,52.96,52.99,265542.0,49.1995,49.2459,49.1809,49.2088,265542.0
2020-05-19 14:45:00,52.98,53.08,52.97,53.03,111934.0,49.1995,49.2924,49.1902,49.2459,111934.0
2020-05-19 14:50:00,53.02,53.03,52.97,52.97,51565.0,49.2366,49.2459,49.1902,49.1902,51565.0
2020-05-19 14:55:00,52.97,52.98,52.63,52.7,213297.0,49.1902,49.1995,48.8745,48.9395,213297.0
2020-05-19 15:00:00,52.69,52.79,52.63,52.74,154195.0,48.9302,49.0231,48.8745,48.9766,154195.0
2020-05-19 15:05:00,52.74,52.74,52.67,52.73,80183.0,48.9766,48.9766,48.9116,48.9673,80183.0
2020-05-19 15:10:00,52.72,52.83,52.69,52.73,164840.0,48.9581,49.0602,48.9302,48.9673,164840.0
2020-05-19 15:15:00,52.73,52.78,52.66,52.7,99001.0,48.9673,49.0138,48.9023,48.9395,99001.0
2020-05-19 15:20:00,52.71,52.72,52.59,52.65,173719.0,48.9488,48.9581,48.8373,48.8931,173719.0
2020-05-19 15:25:00,52.65,52.71,52.61,52.69,144411.0,48.8931,48.9488,48.8559,48.9302,144411.0
2020-05-19 15:30:00,52.68,52.68,52.53,52.53,212652.0,48.9209,48.9209,48.7816,48.7816,212652.0
2020-05-19 15:35:00,52.54,52.55,52.39,52.47,200467.0,48.7909,48.8002,48.6516,48.7259,200467.0
2020-05-19 15:40:00,52.47,52.61,52.44,52.51,192172.0,48.7259,48.8559,48.698,48.763,192172.0
2020-05-19 15:45:00,52.5,52.54,52.41,52.42,226681.0,48.7538,48.7909,48.6702,48.6795,226681.0
2020-05-19 15:50:00,52.42,52.54,52.38,52.42,302421.0,48.6795,48.7909,48.6423,48.6795,302421.0
2020-05-19 15:55:00,52.41,52.52,52.32,52.34,503846.0,48.6702,48.7723,48.5866,48.6052,503846.0
2020-05-20 09:30:00,53.09,53.09,52.8,52.8,198959.0,49.3017,49.3017,49.0323,49.0323,198959.0
2020-05-20 09:35:00,52.8,52.83,52.65,52.73,81657.0,49.0323,49.0602,48.8931,48.9673,81657.0
2020-05-20 09:40:00,52.73,52.92,52.73,52.92,99228.0,48.9673,49.1438,48.9673,49.1438,99228.0
2020-05-20 09:45:00,52.93,52.98,52.86,52.86,88822.0,49.1531,49.1995,49.0881,49.0881,88822.0
2020-05-20 09:50:00,52.86,52.88,52.7,52.77,95846.0,49.0881,49.1066,48.9395,49.0045,95846.0
2020-05-20 09:55:00,52.75,52.85,52.72,52.8,100661.0,48.9859,49.0788,48.9581,49.0323,100661.0
2020-05-20 10:00:00,52.79,52.94,52.77,52.88,303440.0,49.0231,49.1624,49.0045,49.1066,303440.0
2020-05-20 10:05:00,52.87,52.95,52.84,52.94,96099.0,49.0974,49.1716,49.0695,49.1624,96099.0
2020-05-20 10:10:00,52.94,53.08,52.9,53.06,130554.0,49.1624,49.2924,49.1252,49.2738,130554.0
2020-05-20 10:15:00,53.06,53.11,53.0,53.05,98723.0,49.2738,49.3202,49.2181,49.2645,98723.0
2020-05-20 10:20:00,53.05,53.1,52.99,53.01,110718.0,49.2645,49.3109,49.2088,49.2274,110718.0
2020-05-20 10:25:00,53.01,53.07,52.96,53.07,113978.0,49.2274,49.2831,49.1809,49.2831,113978.0
2020-05-20 10:30:00,53.07,53.08,52.99,53.07,77119.0,49.2831,49.2924,49.2088,49.2831,77119.0
2020-05-20 10:35:00,53.07,53.13,53.05,53.12,45154.0,49.2831,49.3388,49.2645,49.3295,45154.0
2020-05-20 10:40:00,53.11,53.19,53.11,53.19,73255.0,49.3202,49.3945,49.3202,49.3945,73255.0
2020-05-20 10:45:00,53.2,53.21,53.16,53.18,50464.0,49.4038,49.4131,49.3667,49.3852,50464.0
2020-05-20 10:50:00,53.18,53.2,53.1,53.12,55945.0,49.3852,49.4038,49.3109,49.3295,55945.0
2020-05-20 10:55:00,53.12,53.16,53.07,53.07,62124.0,49.3295,49.3667,49.2831,49.2831,62124.0
2020-05-20 11:00:00,53.08,53.22,53.07,53.2,58188.0,49.2924,49.4224,49.2831,49.4038,58188.0
2020-05-20 11:05:00,53.19,53.27,53.19,53.21,52406.0,49.3945,49.4688,49.3945,49.4131,52406.0
2020-05-20 11:10:00,53.2,53.2,53.15,53.18,50783.0,49.4038,49.4038,49.3574,49.3852,50783.0
2020-05-20 11:15:00,53.18,53.21,53.15,53.21,79911.0,49.3852,49.4131,49.3574,49.4131,79911.0
2020-05-20 11:20:00,53.2,53.21,53.17,53.18,62155.0,49.4038,49.4131,49.3759,49.3852,62155.0
2020-05-20 11:25:00,53.18,53.21,53.15,53.18,78411.0,49.3852,49.4131,49.3574,49.3852,78411.0
2020-05-20 11:30:00,53.19,53.22,53.17,53.18,53605.0,49.3945,49.4224,49.3759,49.3852,53605.0
2020-05-20 11:35:00,53.17,53.19,53.14,53.18,53407.0,49.3759,49.3945,49.3481,49.3852,53407.0
2020-05-20 11:40:00,53.17,53.22,53.17,53.22,38725.0,49.3759,49.4224,49.3759,49.4224,38725.0
2020-05-20 11:45:00,53.22,53.26,53.19,53.25,44072.0,49.4224,49.4595,49.3945,49.4502,44072.0
2020-05-20 11:50:00,53.25,53.26,53.18,53.19,57085.0,49.4502,49.4595,49.3852,49.3945,57085.0
2020-05-20 11:55:00,53.19,53.22,53.11,53.12,67305.0,49.3945,49.4224,49.3202,49.3295,67305.0
2020-05-20 12:00:00,53.12,53.13,53.03,53.07,95112.0,49.3295,49.3388,49.2459,49.2831,95112.0
2020-05-20 12:05:00,53.08,53.11,53.04,53.04,32887.0,49.2924,49.3202,49.2552,49.2552,32887.0
2020-05-20 12:10:00,53.04,53.05,52.98,52.98,60186.0,49.2552,49.2645,49.1995,49.1995,60186.0
2020-05-20 12:15:00,52.98,52.98,52.92,52.98,63448.0,49.1995,49.1995,49.1438,49.1995,63448.0
2020-05-20 12:20:00,52.98,52.99,52.92,52.93,35110.0,49.1995,49.2088,49.1438,49.1531,35110.0
2020-05-20 12:25:00,52.93,52.99,52.93,52.98,38671.0,49.1531,49.2088,49.1531,49.1995,38671.0
2020-05-20 12:30:00,52.98,53.05,52.98,53.05,41824.0,49.1995,49.2645,49.1995,49.2645,41824.0
2020-05-20 12:35:00,53.05,53.07,53.01,53.05,36961.0,49.2645,49.2831,49.2274,49.2645,36961.0
2020-05-20 12:40:00,53.05,53.09,52.97,52.98,87542.0,49.2645,49.3017,49.1902,49.1995,87542.0
2020-05-20 12:45:00,52.99,52.99,52.9,52.98,67204.0,49.2088,49.2088,49.1252,49.1995,67204.0
2020-05-20 12:50:00,52.98,53.05,52.97,53.02,31393.0,49.1995,49.2645,49.1902,49.2366,31393.0
2020-05-20 12:55:00,53.02,53.06,52.99,53.04,30584.0,49.2366,49.2738,49.2088,49.2552,30584.0
2020-05-20 13:00:00,53.04,53.07,53.02,53.04,39987.0,49.2552,49.2831,49.2366,49.2552,39987.0
2020-05-20 13:05:00,53.05,53.06,52.91,52.91,59224.0,49.2645,49.2738,49.1345,49.1345,59224.0
2020-05-20 13:10:00,52.93,52.96,52.91,52.91,283959.0,49.1531,49.1809,49.1345,49.1345,283959.0
2020-05-20 13:15:00,52.91,52.92,52.83,52.84,54426.0,49.1345,49.1438,49.0602,49.0695,54426.0
2020-05-20 13:20:00,52.84,52.84,52.74,52.75,54303.0,49.0695,49.0695,48.9766,48.9859,54303.0
2020-05-20 13:25:00,52.75,52.8,52.71,52.75,303804.0,48.9859,49.0323,48.9488,48.9859,303804.0
2020-05-20 13:30:00,52.76,52.8,52.74,52.75,57843.0,48.9952,49.0323,48.9766,48.9859,57843.0
2020-05-20 13:35:00,52.75,52.84,52.74,52.84,49756.0,48.9859,49.0695,48.9766,49.0695,49756.0
2020-05-20 13:40:00,52.84,52.87,52.82,52.86,77973.0,49.0695,49.0974,49.0509,49.0881,77973.0
2020-05-20 13:45:00,52.85,52.89,52.84,52.89,59507.0,49.0788,49.1159,49.0695,49.1159,59507.0
2020-05-20 13:50:00,52.89,52.89,52.86,52.88,61901.0,49.1159,49.1159,49.0881,49.1066,61901.0
2020-05-20 13:55:00,52.87,52.88,52.83,52.85,45576.0,49.0974,49.1066,49.0602,49.0788,45576.0
2020-05-20 14:00:00,52.85,52.88,52.75,52.82,67513.0,49.0788,49.1066,48.9859,49.0509,67513.0
2020-05-20 14:05:00,52.84,52.89,52.74,52.75,93359.0,49.0695,49.1159,48.9766,48.9859,93359.0
2020-05-20 14:10:00,52.75,52.81,52.71,52.73,73939.0,48.9859,49.0416,48.9488,48.9673,73939.0
2020-05-20 14:15:00,52.73,52.74,52.66,52.71,71102.0,48.9673,48.9766,48.9023,48.9488,71102.0
2020-05-20 14:20:00,52.7,52.79,52.69,52.76,59299.0,48.9395,49.0231,48.9302,48.9952,59299.0
2020-05-20 14:25:00,52.75,52.76,52.69,52.74,59134.0,48.9859,48.9952,48.9302,48.9766,59134.0
2020-05-20 14:30:00,52.74,52.86,52.72,52.86,83004.0,48.9766,49.0881,48.9581,49.0881,83004.0
2020-05-20 14:35:00,52.85,52.87,52.82,52.84,96253.0,49.0788,49.0974,49.0509,49.0695,96253.0
2020-05-20 14:40:00,52.85,52.89,52.8,52.83,122100.0,49.0788,49.1159,49.0323,49.0602,122100.0
2020-05-20 14:45:00,52.82,52.86,52.8,52.86,48734.0,49.0509,49.0881,49.0323,49.0881,48734.0
2020-05-20 14:50:00,52.86,52.91,52.85,52.88,105841.0,49.0881,49.1345,49.0788,49.1066,105841.0
2020-05-20 14:55:00,52.88,52.89,52.78,52.8,107660.0,49.1066,49.1159,49.0138,49.0323,107660.0
2020-05-20 15:00:00,52.8,52.86,52.78,52.81,116155.0,49.0323,49.0881,49.0138,49.0416,116155.0
2020-05-20 15:05:00,52.81,52.85,52.78,52.79,58571.0,49.0416,49.0788,49.0138,49.0231,58571.0
2020-05-20 15:10:00,52.79,52.82,52.68,52.72,75077.0,49.0231,49.0509,48.9209,48.9581,75077.0
2020-05-20 15:15:00,52.73,52.77,52.64,52.77,116799.0,48.9673,49.0045,48.8838,49.0045,116799.0
2020-05-20 15:20:00,52.77,52.85,52.77,52.81,56739.0,49.0045,49.0788,49.0045,49.0416,56739.0
2020-05-20 15:25:00,52.82,52.85,52.8,52.84,106559.0,49.0509,49.0788,49.0323,49.0695,106559.0
2020-05-20 15:30:00,52.84,52.86,52.78,52.8,126061.0,49.0695,49.0881,49.0138,49.0323,126061.0
2020-05-20 15:35:00,52.8,52.89,52.8,52.88,96187.0,49.0323,49.1159,49.0323,49.1066,96187.0
2020-05-20 15:40:00,52.89,52.89,52.82,52.85,122833.0,49.1159,49.1159,49.0509,49.0788,122833.0
2020-05-20 15:45:00,52.85,52.87,52.81,52.83,221067.0,49.0788,49.0974,49.0416,49.0602,221067.0
2020-05-20 15:50:00,52.82,52.89,52.78,52.88,189929.0,49.0509,49.1159,49.0138,49.1066,189929.0
2020-05-20 15:55:00,52.88,52.96,52.85,52.9,511358.0,49.1066,49.1809,49.0788,49.1252,511358.0
2020-05-21 09:30:00,52.76,52.91,52.62,52.69,136138.0,48.9952,49.1345,48.8652,48.9302,136138.0
2020-05-21 09:35:00,52.7,52.85,52.69,52.8,53557.0,48.9395,49.0788,48.9302,49.0323,53557.0
2020-05-21 09:40:00,52.8,52.92,52.78,52.83,41880.0,49.0323,49.1438,49.0138,49.0602,41880.0
2020-05-21 09:45:00,52.83,52.83,52.72,52.73,46852.0,49.0602,49.0602,48.9581,48.9673,46852.0
2020-05-21 09:50:00,52.73,52.78,52.67,52.74,72276.0,48.9673,49.0138,48.9116,48.9766,72276.0
2020-05-21 09:55:00,52.75,52.78,52.69,52.77,25377.0,48.9859,49.0138,48.9302,49.0045,25377.0
2020-05-21 10:00:00,52.77,52.83,52.71,52.71,74993.0,49.0045,49.0602,48.9488,48.9488,74993.0
2020-05-21 10:05:00,52.71,52.79,52.69,52.75,48678.0,48.9488,49.0231,48.9302,48.9859,48678.0
2020-05-21 10:10:00,52.76,52.79,52.73,52.78,44306.0,48.9952,49.0231,48.9673,49.0138,44306.0
2020-05-21 10:15:00,52.78,52.9,52.75,52.9,65469.0,49.0138,49.1252,48.9859,49.1252,65469.0
2020-05-21 10:20:00,52.9,52.94,52.83,52.9,119567.0,49.1252,49.1624,49.0602,49.1252,119567.0
2020-05-21 10:25:00,52.91,52.91,52.83,52.86,50255.0,49.1345,49.1345,49.0602,49.0881,50255.0
2020-05-21 10:30:00,52.85,52.86,52.75,52.76,64884.0,49.0788,49.0881,48.9859,48.9952,64884.0
2020-05-21 10:35:00,52.75,52.77,52.69,52.72,59578.0,48.9859,49.0045,48.9302,48.9581,59578.0
2020-05-21 10:40:00,52.72,52.79,52.7,52.78,49732.0,48.9581,49.0231,48.9395,49.0138,49732.0
2020-05-21 10:45:00,52.77,52.8,52.72,52.73,45566.0,49.0045,49.0323,48.9581,48.9673,45566.0
2020-05-21 10:50:00,52.73,52.8,52.72,52.76,43469.0,48.9673,49.0323,48.9581,48.9952,43469.0
2020-05-21 10:55:00,52.76,52.84,52.74,52.75,34288.0,48.9952,49.0695,48.9766,48.9859,34288.0
2020-05-21 11:00:00,52.74,52.74,52.61,52.63,45118.0,48.9766,48.9766,48.8559,48.8745,45118.0
2020-05-21 11:05:00,52.64,52.65,52.54,52.58,49281.0,48.8838,48.8931,48.7909,48.828,49281.0
2020-05-21 11:10:00,52.57,52.61,52.54,52.58,43986.0,48.8188,48.8559,48.7909,48.828,43986.0
2020-05-21 11:15:00,52.59,52.59,52.37,52.42,48560.0,48.8373,48.8373,48.633,48.6795,48560.0
2020-05-21 11:20:00,52.42,52.48,52.35,52.37,62025.0,48.6795,48.7352,48.6145,48.633,62025.0
2020-05-21 11:25:00,52.36,52.4,52.33,52.36,80138.0,48.6237,48.6609,48.5959,48.6237,80138.0
2020-05-21 11:30:00,52.36,52.45,52.36,52.41,99570.0,48.6237,48.7073,48.6237,48.6702,99570.0
2020-05-21 11:35:00,52.41,52.46,52.39,52.45,92664.0,48.6702,48.7166,48.6516,48.7073,92664.0
2020-05-21 11:40:00,52.44,52.51,52.44,52.5,85948.0,48.698,48.763,48.698,48.7538,85948.0
2020-05-21 11:45:00,52.5,52.54,52.48,52.5,79309.0,48.7538,48.7909,48.7352,48.7538,79309.0
2020-05-21 11:50:00,52.5,52.5,52.42,52.45,82562.0,48.7538,48.7538,48.6795,48.7073,82562.0
2020-05-21 11:55:00,52.45,52.49,52.41,52.41,45841.0,48.7073,48.7445,48.6702,48.6702,45841.0
2020-05-21 12:00:00,52.41,52.53,52.41,52.46,158814.0,48.6702,48.7816,48.6702,48.7166,158814.0
2020-05-21 12:05:00,52.46,52.47,52.44,52.45,39209.0,48.7166,48.7259,48.698,48.7073,39209.0
2020-05-21 12:10:00,52.46,52.47,52.42,52.46,78000.0,48.7166,48.7259,48.6795,48.7166,78000.0
2020-05-21 12:15:00,52.47,52.49,52.42,52.45,50417.0,48.7259,48.7445,48.6795,48.7073,50417.0
2020-05-21 12:20:00,52.44,52.48,52.42,52.44,25818.0,48.698,48.7352,48.6795,48.698,25818.0
2020-05-21 12:25:00,52.44,52.46,52.4,52.41,35925.0,48.698,48.7166,48.6609,48.6702,35925.0
2020-05-21 12:30:00,52.4,52.45,52.35,52.36,33645.0,48.6609,48.7073,48.6145,48.6237,33645.0
2020-05-21 12:35:00,52.36,52.38,52.26,52.29,75132.0,48.6237,48.6423,48.5309,48.5587,75132.0
2020-05-21 12:40:00,52.29,52.37,52.28,52.3,68117.0,48.5587,48.633,48.5495,48.568,68117.0
2020-05-21 12:45:00,52.3,52.4,52.29,52.37,34127.0,48.568,48.6609,48.5587,48.633,34127.0
2020-05-21 12:50:00,52.37,52.4,52.33,52.37,39678.0,48.633,48.6609,48.5959,48.633,39678.0
2020-05-21 12:55:00,52.36,52.37,52.31,52.33,26593.0,48.6237,48.633,48.5773,48.5959,26593.0
2020-05-21 13:00:00,52.33,52.45,52.27,52.4,74619.0,48.5959,48.7073,48.5402,48.6609,74619.0
2020-05-21 13:05:00,52.41,52.41,52.32,52.36,57325.0,48.6702,48.6702,48.5866,48.6237,57325.0
2020-05-21 13:10:00,52.37,52.43,52.37,52.39,37522.0,48.633,48.6887,48.633,48.6516,37522.0
2020-05-21 13:15:00,52.38,52.42,52.36,52.37,49071.0,48.6423,48.6795,48.6237,48.633,49071.0
2020-05-21 13:20:00,52.36,52.41,52.31,52.39,41536.0,48.6237,48.6702,48.5773,48.6516,41536.0
2020-05-21 13:25:00,52.4,52.41,52.35,52.41,38987.0,48.6609,48.6702,48.6145,48.6702,38987.0
2020-05-21 13:30:00,52.4,52.4,52.31,52.33,57209.0,48.6609,48.6609,48.5773,48.5959,57209.0
2020-05-21 13:35:00,52.32,52.38,52.28,52.3,88465.0,48.5866,48.6423,48.5495,48.568,88465.0
2020-05-21 13:40:00,52.3,52.39,52.25,52.38,54368.0,48.568,48.6516,48.5216,48.6423,54368.0
2020-05-21 13:45:00,52.38,52.45,52.36,52.43,31805.0,48.6423,48.7073,48.6237,48.6887,31805.0
2020-05-21 13:50:00,52.42,52.46,52.41,52.43,40803.0,48.6795,48.7166,48.6702,48.6887,40803.0
2020-05-21 13:55:00,52.43,52.44,52.4,52.4,77911.0,48.6887,48.698,48.6609,48.6609,77911.0
2020-05-21 14:00:00,52.4,52.43,52.39,52.42,109443.0,48.6609,48.6887,48.6516,48.6795,109443.0
2020-05-21 14:05:00,52.42,52.46,52.41,52.44,34655.0,48.6795,48.7166,48.6702,48.698,34655.0
2020-05-21 14:10:00,52.45,52.47,52.43,52.43,47483.0,48.7073,48.7259,48.6887,48.6887,47483.0
2020-05-21 14:15:00,52.44,52.45,52.41,52.45,44760.0,48.698,48.7073,48.6702,48.7073,44760.0
2020-05-21 14:20:00,52.45,52.48,52.43,52.48,76995.0,48.7073,48.7352,48.6887,48.7352,76995.0
2020-05-21 14:25:00,52.48,52.48,52.44,52.45,44326.0,48.7352,48.7352,48.698,48.7073,44326.0
2020-05-21 14:30:00,52.45,52.45,52.41,52.42,65580.0,48.7073,48.7073,48.6702,48.6795,65580.0
2020-05-21 14:35:00,52.41,52.42,52.27,52.28,116554.0,48.6702,48.6795,48.5402,48.5495,116554.0
2020-05-21 14:40:00,52.28,52.3,52.23,52.27,73909.0,48.5495,48.568,48.503,48.5402,73909.0
2020-05-21 14:45:00,52.27,52.27,52.16,52.16,81341.0,48.5402,48.5402,48.438,48.438,81341.0
2020-05-21 14:50:00,52.16,52.23,52.12,52.23,116167.0,48.438,48.503,48.4009,48.503,116167.0
2020-05-21 14:55:00,52.24,52.28,52.21,52.24,42545.0,48.5123,48.5495,48.4844,48.5123,42545.0
2020-05-21 15:00:00,52.23,52.37,52.23,52.29,89214.0,48.503,48.633,48.503,48.5587,89214.0
2020-05-21 15:05:00,52.29,52.35,52.28,52.34,58580.0,48.5587,48.6145,48.5495,48.6052,58580.0
2020-05-21 15:10:00,52.34,52.35,52.28,52.34,61326.0,48.6052,48.6145,48.5495,48.6052,61326.0
2020-05-21 15:15:00,52.34,52.37,52.31,52.34,71976.0,48.6052,48.633,48.5773,48.6052,71976.0
2020-05-21 15:20:00,52.34,52.42,52.32,52.38,85635.0,48.6052,48.6795,48.5866,48.6423,85635.0
2020-05-21 15:25:00,52.39,52.4,52.36,52.39,73818.0,48.6516,48.6609,48.6237,48.6516,73818.0
2020-05-21 15:30:00,52.39,52.4,52.3,52.35,114184.0,48.6516,48.6609,48.568,48.6145,114184.0
2020-05-21 15:35:00,52.35,52.41,52.29,52.39,119110.0,48.6145,48.6702,48.5587,48.6516,119110.0
2020-05-21 15:40:00,52.38,52.42,52.37,52.4,134904.0,48.6423,48.6795,48.633,48.6609,134904.0
2020-05-21 15:45:00,52.4,52.43,52.35,52.38,153729.0,48.6609,48.6887,48.6145,48.6423,153729.0
2020-05-21 15:50:00,52.38,52.4,52.2,52.21,132390.0,48.6423,48.6609,48.4752,48.4844,132390.0
2020-05-21 15:55:00,52.21,52.29,52.2,52.22,320383.0,48.4844,48.5587,48.4752,48.4937,320383.0
2020-05-22 09:30:00,52.34,52.34,52.16,52.23,86421.0,48.6052,48.6052,48.438,48.503,86421.0
2020-05-22 09:35:00,52.24,52.26,52.08,52.12,66816.0,48.5123,48.5309,48.3637,48.4009,66816.0
2020-05-22 09:40:00,52.12,52.26,52.11,52.25,55763.0,48.4009,48.5309,48.3916,48.5216,55763.0
2020-05-22 09:45:00,52.25,52.27,52.12,52.19,85168.0,48.5216,48.5402,48.4009,48.4659,85168.0
2020-05-22 09:50:00,52.2,52.4,52.19,52.4,54641.0,48.4752,48.6609,48.4659,48.6609,54641.0
2020-05-22 09:55:00,52.41,52.47,52.39,52.4,74357.0,48.6702,48.7259,48.6516,48.6609,74357.0
2020-05-22 10:00:00,52.41,52.44,52.34,52.39,39038.0,48.6702,48.698,48.6052,48.6516,39038.0
2020-05-22 10:05:00,52.39,52.39,52.23,52.24,50587.0,48.6516,48.6516,48.503,48.5123,50587.0
2020-05-22 10:10:00,52.24,52.34,52.18,52.27,58104.0,48.5123,48.6052,48.4566,48.5402,58104.0
2020-05-22 10:15:00,52.26,52.33,52.23,52.26,43957.0,48.5309,48.5959,48.503,48.5309,43957.0
2020-05-22 10:20:00,52.27,52.33,52.26,52.31,51810.0,48.5402,48.5959,48.5309,48.5773,51810.0
2020-05-22 10:25:00,52.3,52.39,52.28,52.37,106646.0,48.568,48.6516,48.5495,48.633,106646.0
2020-05-22 10:30:00,52.39,52.49,52.32,52.48,104361.0,48.6516,48.7445,48.5866,48.7352,104361.0
2020-05-22 10:35:00,52.47,52.49,52.42,52.49,106325.0,48.7259,48.7445,48.6795,48.7445,106325.0
2020-05-22 10:40:00,52.5,52.53,52.47,52.48,54837.0,48.7538,48.7816,48.7259,48.7352,54837.0
2020-05-22 10:45:00,52.48,52.56,52.45,52.45,35102.0,48.7352,48.8095,48.7073,48.7073,35102.0
2020-05-22 10:50:00,52.46,52.53,52.44,52.47,41034.0,48.7166,48.7816,48.698,48.7259,41034.0
2020-05-22 10:55:00,52.47,52.48,52.34,52.35,65265.0,48.7259,48.7352,48.6052,48.6145,65265.0
2020-05-22 11:00:00,52.34,52.34,52.24,52.27,67762.0,48.6052,48.6052,48.5123,48.5402,67762.0
2020-05-22 11:05:00,52.27,52.31,52.22,52.3,51893.0,48.5402,48.5773,48.4937,48.568,51893.0
2020-05-22 11:10:00,52.29,52.39,52.24,52.38,68589.0,48.5587,48.6516,48.5123,48.6423,68589.0
2020-05-22 11:15:00,52.38,52.42,52.34,52.41,41750.0,48.6423,48.6795,48.6052,48.6702,41750.0
2020-05-22 11:20:00,52.41,52.42,52.34,52.34,40149.0,48.6702,48.6795,48.6052,48.6052,40149.0
2020-05-22 11:25:00,52.33,52.39,52.31,52.38,53749.0,48.5959,48.6516,48.5773,48.6423,53749.0
2020-05-22 11:30:00,52.38,52.48,52.37,52.45,38824.0,48.6423,48.7352,48.633,48.7073,38824.0
2020-05-22 11:35:00,52.46,52.48,52.42,52.44,54755.0,48.7166,48.7352,48.6795,48.698,54755.0
2020-05-22 11:40:00,52.45,52.47,52.39,52.4,35402.0,48.7073,48.7259,48.6516,48.6609,35402.0
2020-05-22 11:45:00,52.4,52.46,52.4,52.45,38220.0,48.6609,48.7166,48.6609,48.7073,38220.0
2020-05-22 11:50:00,52.44,52.48,52.43,52.48,33219.0,48.698,48.7352,48.6887,48.7352,33219.0
2020-05-22 11:55:00,52.48,52.48,52.41,52.41,36474.0,48.7352,48.7352,48.6702,48.6702,36474.0
2020-05-22 12:00:00,52.41,52.48,52.41,52.45,27321.0,48.6702,48.7352,48.6702,48.7073,27321.0
2020-05-22 12:05:00,52.45,52.47,52.38,52.4,30188.0,48.7073,48.7259,48.6423,48.6609,30188.0
2020-05-22 12:10:00,52.4,52.44,52.33,52.37,66549.0,48.6609,48.698,48.5959,48.633,66549.0
2020-05-22 12:15:00,52.36,52.39,52.35,52.39,22098.0,48.6237,48.6516,48.6145,48.6516,22098.0
2020-05-22 12:20:00,52.39,52.44,52.38,52.44,45030.0,48.6516,48.698,48.6423,48.698,45030.0
2020-05-22 12:25:00,52.44,52.45,52.41,52.42,30784.0,48.698,48.7073,48.6702,48.6795,30784.0
2020-05-22 12:30:00,52.43,52.48,52.42,52.47,28072.0,48.6887,48.7352,48.6795,48.7259,28072.0
2020-05-22 12:35:00,52.47,52.52,52.45,52.49,40527.0,48.7259,48.7723,48.7073,48.7445,40527.0
2020-05-22 12:40:00,52.49,52.54,52.48,52.52,26616.0,48.7445,48.7909,48.7352,48.7723,26616.0
2020-05-22 12:45:00,52.51,52.53,52.44,52.45,31283.0,48.763,48.7816,48.698,48.7073,31283.0
2020-05-22 12:50:00,52.45,52.45,52.41,52.44,27868.0,48.7073,48.7073,48.6702,48.698,27868.0
2020-05-22 12:55:00,52.44,52.45,52.4,52.43,34639.0,48.698,48.7073,48.6609,48.6887,34639.0
2020-05-22 13:00:00,52.43,52.45,52.38,52.42,46680.0,48.6887,48.7073,48.6423,48.6795,46680.0
2020-05-22 13:05:00,52.41,52.42,52.37,52.37,36403.0,48.6702,48.6795,48.633,48.633,36403.0
2020-05-22 13:10:00,52.38,52.39,52.35,52.35,41824.0,48.6423,48.6516,48.6145,48.6145,41824.0
2020-05-22 13:15:00,52.36,52.39,52.34,52.36,39171.0,48.6237,48.6516,48.6052,48.6237,39171.0
2020-05-22 13:20:00,52.36,52.47,52.35,52.46,54801.0,48.6237,48.7259,48.6145,48.7166,54801.0
2020-05-22 13:25:00,52.46,52.48,52.39,52.41,60376.0,48.7166,48.7352,48.6516,48.6702,60376.0
2020-05-22 13:30:00,52.4,52.45,52.4,52.45,53525.0,48.6609,48.7073,48.6609,48.7073,53525.0
2020-05-22 13:35:00,52.45,52.49,52.43,52.46,52439.0,48.7073,48.7445,48.6887,48.7166,52439.0
2020-05-22 13:40:00,52.46,52.47,52.44,52.46,54535.0,48.7166,48.7259,48.698,48.7166,54535.0
2020-05-22 13:45:00,52.46,52.48,52.45,52.46,69041.0,48.7166,48.7352,48.7073,48.7166,69041.0
2020-05-22 13:50:00,52.46,52.47,52.42,52.45,71978.0,48.7166,48.7259,48.6795,48.7073,71978.0
2020-05-22 13:55:00,52.45,52.5,52.44,52.5,48267.0,48.7073,48.7538,48.698,48.7538,48267.0
2020-05-22 14:00:00,52.5,52.53,52.47,52.52,146215.0,48.7538,48.7816,48.7259,48.7723,146215.0
2020-05-22 14:05:00,52.52,52.53,52.51,52.52,92664.0,48.7723,48.7816,48.763,48.7723,92664.0
2020-05-22 14:10:00,52.52,52.55,52.51,52.54,85520.0,48.7723,48.8002,48.763,48.7909,85520.0
2020-05-22 14:15:00,52.54,52.56,52.52,52.53,111849.0,48.7909,48.8095,48.7723,48.7816,111849.0
2020-05-22 14:20:00,52.53,52.54,52.51,52.51,65556.0,48.7816,48.7909,48.763,48.763,65556.0
2020-05-22 14:25:00,52.52,52.53,52.5,52.51,51556.0,48.7723,48.7816,48.7538,48.763,51556.0
2020-05-22 14:30:00,52.52,52.53,52.47,52.48,77538.0,48.7723,48.7816,48.7259,48.7352,77538.0
2020-05-22 14:35:00,52.48,52.51,52.47,52.51,88114.0,48.7352,48.763,48.7259,48.763,88114.0
2020-05-22 14:40:00,52.5,52.5,52.43,52.44,96641.0,48.7538,48.7538,48.6887,48.698,96641.0
2020-05-22 14:45:00,52.44,52.5,52.43,52.48,64918.0,48.698,48.7538,48.6887,48.7352,64918.0
2020-05-22 14:50:00,52.48,52.49,52.42,52.43,87180.0,48.7352,48.7445,48.6795,48.6887,87180.0
2020-05-22 14:55:00,52.43,52.45,52.42,52.44,49433.0,48.6887,48.7073,48.6795,48.698,49433.0
2020-05-22 15:00:00,52.43,52.45,52.38,52.45,100634.0,48.6887,48.7073,48.6423,48.7073,100634.0
2020-05-22 15:05:00,52.45,52.48,52.41,52.48,76819.0,48.7073,48.7352,48.6702,48.7352,76819.0
2020-05-22 15:10:00,52.48,52.49,52.44,52.45,73420.0,48.7352,48.7445,48.698,48.7073,73420.0
2020-05-22 15:15:00,52.44,52.45,52.38,52.39,82077.0,48.698,48.7073,48.6423,48.6516,82077.0
2020-05-22 15:20:00,52.39,52.42,52.32,52.41,120267.0,48.6516,48.6795,48.5866,48.6702,120267.0
2020-05-22 15:25:00,52.41,52.43,52.35,52.42,79265.0,48.6702,48.6887,48.6145,48.6795,79265.0
2020-05-22 15:30:00,52.43,52.48,52.39,52.46,95020.0,48.6887,48.7352,48.6516,48.7166,95020.0
2020-05-22 15:35:00,52.46,52.47,52.42,52.46,130387.0,48.7166,48.7259,48.6795,48.7166,130387.0
2020-05-22 15:40:00,52.45,52.52,52.44,52.49,302522.0,48.7073,48.7723,48.698,48.7445,302522.0
2020-05-22 15:45:00,52.49,52.62,52.49,52.62,182386.0,48.7445,48.8652,48.7445,48.8652,182386.0
2020-05-22 15:50:00,52.61,52.62,52.49,52.55,173524.0,48.8559,48.8652,48.7445,48.8002,173524.0
2020-05-22 15:55:00,52.55,52.64,52.49,52.61,359986.0,48.8002,48.8838,48.7445,48.8559,359986.0
2020-05-26 09:30:00,53.65,53.68,53.32,53.35,345744.0,49.8217,49.8496,49.5152,49.5431,345744.0
2020-05-26 09:35:00,53.35,53.51,53.33,53.34,204323.0,49.5431,49.6917,49.5245,49.5338,204323.0
2020-05-26 09:40:00,53.34,53.47,53.33,53.42,144328.0,49.5338,49.6545,49.5245,49.6081,144328.0
2020-05-26 09:45:00,53.42,53.45,53.21,53.21,197463.0,49.6081,49.636,49.4131,49.4131,197463.0
2020-05-26 09:50:00,53.21,53.27,53.2,53.22,137057.0,49.4131,49.4688,49.4038,49.4224,137057.0
2020-05-26 09:55:00,53.22,53.24,53.12,53.2,120420.0,49.4224,49.4409,49.3295,49.4038,120420.0
2020-05-26 10:00:00,53.19,53.24,53.13,53.23,140428.0,49.3945,49.4409,49.3388,49.4317,140428.0
2020-05-26 10:05:00,53.23,53.26,53.11,53.13,81376.0,49.4317,49.4595,49.3202,49.3388,81376.0
2020-05-26 10:10:00,53.12,53.13,53.05,53.07,103325.0,49.3295,49.3388,49.2645,49.2831,103325.0
2020-05-26 10:15:00,53.07,53.11,53.01,53.04,129966.0,49.2831,49.3202,49.2274,49.2552,129966.0
2020-05-26 10:20:00,53.04,53.15,53.03,53.12,71785.0,49.2552,49.3574,49.2459,49.3295,71785.0
2020-05-26 10:25:00,53.12,53.16,53.08,53.16,89383.0,49.3295,49.3667,49.2924,49.3667,89383.0
2020-05-26 10:30:00,53.16,53.18,53.08,53.09,76029.0,49.3667,49.3852,49.2924,49.3017,76029.0
2020-05-26 10:35:00,53.09,53.1,53.0,53.01,66383.0,49.3017,49.3109,49.2181,49.2274,66383.0
2020-05-26 10:40:00,53.01,53.01,52.95,52.99,93371.0,49.2274,49.2274,49.1716,49.2088,93371.0
2020-05-26 10:45:00,53.0,53.05,52.97,52.99,109784.0,49.2181,49.2645,49.1902,49.2088,109784.0
2020-05-26 10:50:00,53.0,53.14,52.99,53.13,106418.0,49.2181,49.3481,49.2088,49.3388,106418.0
2020-05-26 10:55:00,53.13,53.17,53.1,53.17,47496.0,49.3388,49.3759,49.3109,49.3759,47496.0
2020-05-26 11:00:00,53.17,53.21,53.16,53.21,69074.0,49.3759,49.4131,49.3667,49.4131,69074.0
2020-05-26 11:05:00,53.21,53.21,53.16,53.17,66395.0,49.4131,49.4131,49.3667,49.3759,66395.0
2020-05-26 11:10:00,53.17,53.19,53.13,53.16,98500.0,49.3759,49.3945,49.3388,49.3667,98500.0
2020-05-26 11:15:00,53.16,53.23,53.14,53.23,105693.0,49.3667,49.4317,49.3481,49.4317,105693.0
2020-05-26 11:20:00,53.23,53.3,53.22,53.26,98952.0,49.4317,49.4967,49.4224,49.4595,98952.0
2020-05-26 11:25:00,53.25,53.26,53.15,53.22,122270.0,49.4502,49.4595,49.3574,49.4224,122270.0
2020-05-26 11:30:00,53.21,53.25,53.17,53.21,88178.0,49.4131,49.4502,49.3759,49.4131,88178.0
2020-05-26 11:35:00,53.2,53.25,53.13,53.25,85897.0,49.4038,49.4502,49.3388,49.4502,85897.0
2020-05-26 11:40:00,53.25,53.25,53.2,53.23,89255.0,49.4502,49.4502,49.4038,49.4317,89255.0
2020-05-26 11:45:00,53.23,53.25,53.16,53.19,96235.0,49.4317,49.4502,49.3667,49.3945,96235.0
2020-05-26 11:50:00,53.19,53.2,53.15,53.15,46577.0,49.3945,49.4038,49.3574,49.3574,46577.0
2020-05-26 11:55:00,53.15,53.21,53.15,53.19,67488.0,49.3574,49.4131,49.3574,49.3945,67488.0
2020-05-26 12:00:00,53.2,53.25,53.15,53.15,77522.0,49.4038,49.4502,49.3574,49.3574,77522.0
2020-05-26 12:05:00,53.15,53.19,53.13,53.18,61352.0,49.3574,49.3945,49.3388,49.3852,61352.0
2020-05-26 12:10:00,53.18,53.22,53.17,53.19,60043.0,49.3852,49.4224,49.3759,49.3945,60043.0
2020-05-26 12:15:00,53.19,53.2,53.09,53.1,62212.0,49.3945,49.4038,49.3017,49.3109,62212.0
2020-05-26 12:20:00,53.1,53.14,53.08,53.09,51359.0,49.3109,49.3481,49.2924,49.3017,51359.0
2020-05-26 12:25:00,53.09,53.09,53.02,53.04,67094.0,49.3017,49.3017,49.2366,49.2552,67094.0
2020-05-26 12:30:00,53.05,53.1,53.04,53.1,67942.0,49.2645,49.3109,49.2552,49.3109,67942.0
2020-05-26 12:35:00,53.09,53.14,53.07,53.13,33498.0,49.3017,49.3481,49.2831,49.3388,33498.0
2020-05-26 12:40:00,53.13,53.14,53.09,53.1,56010.0,49.3388,49.3481,49.3017,49.3109,56010.0
2020-05-26 12:45:00,53.1,53.11,53.07,53.07,50576.0,49.3109,49.3202,49.2831,49.2831,50576.0
2020-05-26 12:50:00,53.08,53.13,53.07,53.09,39583.0,49.2924,49.3388,49.2831,49.3017,39583.0
2020-05-26 12:55:00,53.09,53.17,53.07,53.16,45002.0,49.3017,49.3759,49.2831,49.3667,45002.0
2020-05-26 13:00:00,53.17,53.19,53.07,53.08,63040.0,49.3759,49.3945,49.2831,49.2924,63040.0
2020-05-26 13:05:00,53.09,53.11,53.03,53.03,65841.0,49.3017,49.3202,49.2459,49.2459,65841.0
2020-05-26 13:10:00,53.03,53.03,52.96,52.98,74748.0,49.2459,49.2459,49.1809,49.1995,74748.0
2020-05-26 13:15:00,52.98,53.01,52.93,52.94,78432.0,49.1995,49.2274,49.1531,49.1624,78432.0
2020-05-26 13:20:00,52.94,52.94,52.9,52.9,46621.0,49.1624,49.1624,49.1252,49.1252,46621.0
2020-05-26 13:25:00,52.9,53.0,52.88,52.97,102589.0,49.1252,49.2181,49.1066,49.1902,102589.0
2020-05-26 13:30:00,52.97,52.99,52.97,52.97,30918.0,49.1902,49.2088,49.1902,49.1902,30918.0
2020-05-26 13:35:00,52.98,52.99,52.94,52.94,53165.0,49.1995,49.2088,49.1624,49.1624,53165.0
2020-05-26 13:40:00,52.94,52.97,52.93,52.97,34188.0,49.1624,49.1902,49.1531,49.1902,34188.0
2020-05-26 13:45:00,52.96,52.97,52.93,52.94,67378.0,49.1809,49.1902,49.1531,49.1624,67378.0
2020-05-26 13:50:00,52.94,52.97,52.93,52.97,55404.0,49.1624,49.1902,49.1531,49.1902,55404.0
2020-05-26 13:55:00,52.97,53.0,52.95,52.95,56592.0,49.1902,49.2181,49.1716,49.1716,56592.0
2020-05-26 14:00:00,52.96,52.98,52.93,52.96,65346.0,49.1809,49.1995,49.1531,49.1809,65346.0
2020-05-26 14:05:00,52.96,52.99,52.94,52.96,43263.0,49.1809,49.2088,49.1624,49.1809,43263.0
2020-05-26 14:10:00,52.97,53.02,52.95,52.99,56611.0,49.1902,49.2366,49.1716,49.2088,56611.0
2020-05-26 14:15:00,52.98,53.01,52.96,53.01,75190.0,49.1995,49.2274,49.1809,49.2274,75190.0
2020-05-26 14:20:00,53.02,53.07,53.01,53.03,43762.0,49.2366,49.2831,49.2274,49.2459,43762.0
2020-05-26 14:25:00,53.03,53.04,52.97,53.01,60960.0,49.2459,49.2552,49.1902,49.2274,60960.0
2020-05-26 14:30:00,53.02,53.03,52.96,52.98,45146.0,49.2366,49.2459,49.1809,49.1995,45146.0
2020-05-26 14:35:00,52.97,53.01,52.97,53.01,59601.0,49.1902,49.2274,49.1902,49.2274,59601.0
2020-05-26 14:40:00,53.01,53.01,52.93,52.94,52553.0,49.2274,49.2274,49.1531,49.1624,52553.0
2020-05-26 14:45:00,52.93,52.98,52.91,52.97,59829.0,49.1531,49.1995,49.1345,49.1902,59829.0
2020-05-26 14:50:00,52.97,53.01,52.96,53.0,62156.0,49.1902,49.2274,49.1809,49.2181,62156.0
2020-05-26 14:55:00,53.0,53.06,52.99,53.05,43395.0,49.2181,49.2738,49.2088,49.2645,43395.0
2020-05-26 15:00:00,53.04,53.08,53.02,53.04,51860.0,49.2552,49.2924,49.2366,49.2552,51860.0
2020-05-26 15:05:00,53.04,53.08,53.04,53.08,65776.0,49.2552,49.2924,49.2552,49.2924,65776.0
2020-05-26 15:10:00,53.08,53.12,53.08,53.1,58753.0,49.2924,49.3295,49.2924,49.3109,58753.0
2020-05-26 15:15:00,53.09,53.1,53.01,53.04,93857.0,49.3017,49.3109,49.2274,49.2552,93857.0
2020-05-26 15:20:00,53.04,53.11,53.03,53.11,110540.0,49.2552,49.3202,49.2459,49.3202,110540.0
2020-05-26 15:25:00,53.11,53.12,53.07,53.09,93164.0,49.3202,49.3295,49.2831,49.3017,93164.0
2020-05-26 15:30:00,53.09,53.1,52.86,52.91,169731.0,49.3017,49.3109,49.0881,49.1345,169731.0
2020-05-26 15:35:00,52.91,52.99,52.89,52.92,120258.0,49.1345,49.2088,49.1159,49.1438,120258.0
2020-05-26 15:40:00,52.92,52.92,52.81,52.82,139085.0,49.1438,49.1438,49.0416,49.0509,139085.0
2020-05-26 15:45:00,52.82,52.85,52.75,52.77,137141.0,49.0509,49.0788,48.9859,49.0045,137141.0
2020-05-26 15:50:00,52.77,52.83,52.65,52.68,304876.0,49.0045,49.0602,48.8931,48.9209,304876.0
2020-05-26 15:55:00,52.67,52.78,52.66,52.78,678662.0,48.9116,49.0138,48.9023,49.0138,678662.0
2020-05-27 09:30:00,53.0,53.07,52.72,52.84,238261.0,49.2181,49.2831,48.9581,49.0695,238261.0
2020-05-27 09:35:00,52.85,52.93,52.83,52.9,90284.0,49.0788,49.1531,49.0602,49.1252,90284.0
2020-05-27 09:40:00,52.9,52.94,52.78,52.88,103810.0,49.1252,49.1624,49.0138,49.1066,103810.0
2020-05-27 09:45:00,52.89,52.89,52.75,52.78,102312.0,49.1159,49.1159,48.9859,49.0138,102312.0
2020-05-27 09:50:00,52.79,52.81,52.69,52.81,111464.0,49.0231,49.0416,48.9302,49.0416,111464.0
2020-05-27 09:55:00,52.82,52.91,52.76,52.81,76766.0,49.0509,49.1345,48.9952,49.0416,76766.0
2020-05-27 10:00:00,52.82,52.99,52.77,52.96,79192.0,49.0509,49.2088,49.0045,49.1809,79192.0
2020-05-27 10:05:00,52.96,53.15,52.94,53.11,114310.0,49.1809,49.3574,49.1624,49.3202,114310.0
2020-05-27 10:10:00,53.11,53.19,53.09,53.16,113148.0,49.3202,49.3945,49.3017,49.3667,113148.0
2020-05-27 10:15:00,53.15,53.17,53.06,53.09,65532.0,49.3574,49.3759,49.2738,49.3017,65532.0
2020-05-27 10:20:00,53.09,53.12,52.95,53.02,118809.0,49.3017,49.3295,49.1716,49.2366,118809.0
2020-05-27 10:25:00,53.02,53.07,52.99,53.04,62839.0,49.2366,49.2831,49.2088,49.2552,62839.0
2020-05-27 10:30:00,53.04,53.06,52.95,52.98,75515.0,49.2552,49.2738,49.1716,49.1995,75515.0
2020-05-27 10:35:00,52.98,53.0,52.94,52.95,79841.0,49.1995,49.2181,49.1624,49.1716,79841.0
2020-05-27 10:40:00,52.96,52.96,52.78,52.83,142328.0,49.1809,49.1809,49.0138,49.0602,142328.0
2020-05-27 10:45:00,52.83,52.84,52.7,52.71,88293.0,49.0602,49.0695,48.9395,48.9488,88293.0
2020-05-27 10:50:00,52.72,52.75,52.61,52.68,147292.0,48.9581,48.9859,48.8559,48.9209,147292.0
2020-05-27 10:55:00,52.68,52.74,52.62,52.72,67444.0,48.9209,48.9766,48.8652,48.9581,67444.0
2020-05-27 11:00:00,52.72,52.74,52.57,52.72,89220.0,48.9581,48.9766,48.8188,48.9581,89220.0
2020-05-27 11:05:00,52.72,52.77,52.65,52.73,61464.0,48.9581,49.0045,48.8931,48.9673,61464.0
2020-05-27 11:10:00,52.73,52.78,52.68,52.72,79871.0,48.9673,49.0138,48.9209,48.9581,79871.0
2020-05-27 11:15:00,52.71,52.87,52.66,52.84,65570.0,48.9488,49.0974,48.9023,49.0695,65570.0
2020-05-27 11:20:00,52.85,52.87,52.81,52.84,67853.0,49.0788,49.0974,49.0416,49.0695,67853.0
2020-05-27 11:25:00,52.83,52.95,52.83,52.88,60023.0,49.0602,49.1716,49.0602,49.1066,60023.0
2020-05-27 11:30:00,52.88,52.94,52.87,52.9,47754.0,49.1066,49.1624,49.0974,49.1252,47754.0
2020-05-27 11:35:00,52.89,52.9,52.57,52.69,100336.0,49.1159,49.1252,48.8188,48.9302,100336.0
2020-05-27 11:40:00,52.69,52.75,52.67,52.7,66670.0,48.9302,48.9859,48.9116,48.9395,66670.0
2020-05-27 11:45:00,52.7,52.89,52.69,52.88,80829.0,48.9395,49.1159,48.9302,49.1066,80829.0
2020-05-27 11:50:00,52.88,52.91,52.82,52.91,40346.0,49.1066,49.1345,49.0509,49.1345,40346.0
2020-05-27 11:55:00,52.91,52.93,52.84,52.9,56979.0,49.1345,49.1531,49.0695,49.1252,56979.0
2020-05-27 12:00:00,52.9,52.96,52.85,52.92,96980.0,49.1252,49.1809,49.0788,49.1438,96980.0
2020-05-27 12:05:00,52.91,52.95,52.9,52.93,141699.0,49.1345,49.1716,49.1252,49.1531,141699.0
2020-05-27 12:10:00,52.93,52.95,52.87,52.94,58985.0,49.1531,49.1716,49.0974,49.1624,58985.0
2020-05-27 12:15:00,52.95,52.96,52.9,52.91,38834.0,49.1716,49.1809,49.1252,49.1345,38834.0
2020-05-27 12:20:00,52.91,52.96,52.9,52.93,33714.0,49.1345,49.1809,49.1252,49.1531,33714.0
2020-05-27 12:25:00,52.93,53.04,52.91,52.93,96718.0,49.1531,49.2552,49.1345,49.1531,96718.0
2020-05-27 12:30:00,52.94,52.95,52.86,52.88,54823.0,49.1624,49.1716,49.0881,49.1066,54823.0
2020-05-27 12:35:00,52.88,52.9,52.85,52.89,44155.0,49.1066,49.1252,49.0788,49.1159,44155.0
2020-05-27 12:40:00,52.88,52.88,52.83,52.88,45269.0,49.1066,49.1066,49.0602,49.1066,45269.0
2020-05-27 12:45:00,52.89,52.92,52.84,52.89,98293.0,49.1159,49.1438,49.0695,49.1159,98293.0
2020-05-27 12:50:00,52.89,52.9,52.85,52.87,49260.0,49.1159,49.1252,49.0788,49.0974,49260.0
2020-05-27 12:55:00,52.87,52.9,52.86,52.87,37997.0,49.0974,49.1252,49.0881,49.0974,37997.0
2020-05-27 13:00:00,52.88,52.92,52.77,52.88,79827.0,49.1066,49.1438,49.0045,49.1066,79827.0
2020-05-27 13:05:00,52.89,52.92,52.83,52.84,28601.0,49.1159,49.1438,49.0602,49.0695,28601.0
2020-05-27 13:10:00,52.84,52.86,52.77,52.79,69781.0,49.0695,49.0881,49.0045,49.0231,69781.0
2020-05-27 13:15:00,52.78,52.79,52.75,52.77,43185.0,49.0138,49.0231,48.9859,49.0045,43185.0
2020-05-27 13:20:00,52.78,52.78,52.73,52.77,50413.0,49.0138,49.0138,48.9673,49.0045,50413.0
2020-05-27 13:25:00,52.77,52.78,52.74,52.78,55353.0,49.0045,49.0138,48.9766,49.0138,55353.0
2020-05-27 13:30:00,52.78,52.78,52.68,52.7,55238.0,49.0138,49.0138,48.9209,48.9395,55238.0
2020-05-27 13:35:00,52.7,52.83,52.7,52.83,32535.0,48.9395,49.0602,48.9395,49.0602,32535.0
2020-05-27 13:40:00,52.84,52.89,52.82,52.89,54693.0,49.0695,49.1159,49.0509,49.1159,54693.0
2020-05-27 13:45:00,52.89,52.91,52.84,52.91,46237.0,49.1159,49.1345,49.0695,49.1345,46237.0
2020-05-27 13:50:00,52.91,52.94,52.87,52.91,57534.0,49.1345,49.1624,49.0974,49.1345,57534.0
2020-05-27 13:55:00,52.91,52.95,52.89,52.93,37479.0,49.1345,49.1716,49.1159,49.1531,37479.0
2020-05-27 14:00:00,52.93,53.06,52.92,53.03,80849.0,49.1531,49.2738,49.1438,49.2459,80849.0
2020-05-27 14:05:00,53.03,53.04,52.97,53.02,47170.0,49.2459,49.2552,49.1902,49.2366,47170.0
2020-05-27 14:10:00,53.03,53.08,53.01,53.05,57667.0,49.2459,49.2924,49.2274,49.2645,57667.0
2020-05-27 14:15:00,53.06,53.1,53.03,53.06,54561.0,49.2738,49.3109,49.2459,49.2738,54561.0
2020-05-27 14:20:00,53.06,53.07,52.99,53.0,44316.0,49.2738,49.2831,49.2088,49.2181,44316.0
2020-05-27 14:25:00,53.0,53.02,52.92,52.95,102040.0,49.2181,49.2366,49.1438,49.1716,102040.0
2020-05-27 14:30:00,52.95,52.98,52.9,52.91,94900.0,49.1716,49.1995,49.1252,49.1345,94900.0
2020-05-27 14:35:00,52.91,52.95,52.86,52.91,67369.0,49.1345,49.1716,49.0881,49.1345,67369.0
2020-05-27 14:40:00,52.9,52.91,52.86,52.87,64995.0,49.1252,49.1345,49.0881,49.0974,64995.0
2020-05-27 14:45:00,52.87,52.87,52.81,52.84,158754.0,49.0974,49.0974,49.0416,49.0695,158754.0
2020-05-27 14:50:00,52.84,52.93,52.83,52.91,104241.0,49.0695,49.1531,49.0602,49.1345,104241.0
2020-05-27 14:55:00,52.91,52.91,52.87,52.9,80778.0,49.1345,49.1345,49.0974,49.1252,80778.0
2020-05-27 15:00:00,52.89,52.9,52.84,52.85,118956.0,49.1159,49.1252,49.0695,49.0788,118956.0
2020-05-27 15:05:00,52.85,52.86,52.81,52.85,137313.0,49.0788,49.0881,49.0416,49.0788,137313.0
2020-05-27 15:10:00,52.85,52.91,52.82,52.89,81284.0,49.0788,49.1345,49.0509,49.1159,81284.0
2020-05-27 15:15:00,52.9,52.9,52.85,52.88,77156.0,49.1252,49.1252,49.0788,49.1066,77156.0
2020-05-27 15:20:00,52.89,52.89,52.84,52.85,84588.0,49.1159,49.1159,49.0695,49.0788,84588.0
2020-05-27 15:25:00,52.85,52.86,52.83,52.85,115558.0,49.0788,49.0881,49.0602,49.0788,115558.0
2020-05-27 15:30:00,52.85,52.87,52.83,52.85,148668.0,49.0788,49.0974,49.0602,49.0788,148668.0
2020-05-27 15:35:00,52.86,52.96,52.83,52.95,126248.0,49.0881,49.1809,49.0602,49.1716,126248.0
2020-05-27 15:40:00,52.95,53.02,52.94,53.01,115284.0,49.1716,49.2366,49.1624,49.2274,115284.0
2020-05-27 15:45:00,53.02,53.07,52.99,53.02,187266.0,49.2366,49.2831,49.2088,49.2366,187266.0
2020-05-27 15:50:00,53.02,53.2,53.01,53.18,237812.0,49.2366,49.4038,49.2274,49.3852,237812.0
2020-05-27 15:55:00,53.18,53.25,53.16,53.21,313201.0,49.3852,49.4502,49.3667,49.4131,313201.0
2020-05-28 09:30:00,53.76,53.81,53.43,53.68,264080.0,49.9238,49.9703,49.6174,49.8496,264080.0
2020-05-28 09:35:00,53.69,53.74,53.46,53.51,194886.0,49.8588,49.9053,49.6453,49.6917,194886.0
2020-05-28 09:40:00,53.51,53.56,53.4,53.5,108544.0,49.6917,49.7381,49.5895,49.6824,108544.0
2020-05-28 09:45:00,53.5,53.55,53.41,53.41,93353.0,49.6824,49.7288,49.5988,49.5988,93353.0
2020-05-28 09:50:00,53.41,53.55,53.41,53.46,80612.0,49.5988,49.7288,49.5988,49.6453,80612.0
2020-05-28 09:55:00,53.45,53.46,53.36,53.39,60706.0,49.636,49.6453,49.5524,49.5802,60706.0
2020-05-28 10:00:00,53.39,53.41,53.24,53.35,67113.0,49.5802,49.5988,49.4409,49.5431,67113.0
2020-05-28 10:05:00,53.35,53.43,53.31,53.34,87537.0,49.5431,49.6174,49.506,49.5338,87537.0
2020-05-28 10:10:00,53.35,53.42,53.33,53.34,60699.0,49.5431,49.6081,49.5245,49.5338,60699.0
2020-05-28 10:15:00,53.34,53.35,53.22,53.25,79793.0,49.5338,49.5431,49.4224,49.4502,79793.0
2020-05-28 10:20:00,53.25,53.31,53.24,53.25,86382.0,49.4502,49.506,49.4409,49.4502,86382.0
2020-05-28 10:25:00,53.26,53.33,53.24,53.3,57824.0,49.4595,49.5245,49.4409,49.4967,57824.0
2020-05-28 10:30:00,53.3,53.4,53.26,53.39,50214.0,49.4967,49.5895,49.4595,49.5802,50214.0
2020-05-28 10:35:00,53.38,53.48,53.38,53.47,42681.0,49.571,49.6638,49.571,49.6545,42681.0
2020-05-28 10:40:00,53.48,53.53,53.46,53.51,73017.0,49.6638,49.7103,49.6453,49.6917,73017.0
2020-05-28 10:45:00,53.52,53.55,53.51,53.53,35217.0,49.701,49.7288,49.6917,49.7103,35217.0
2020-05-28 10:50:00,53.52,53.53,53.47,53.51,51066.0,49.701,49.7103,49.6545,49.6917,51066.0
2020-05-28 10:55:00,53.51,53.57,53.49,53.55,51091.0,49.6917,49.7474,49.6731,49.7288,51091.0
2020-05-28 11:00:00,53.55,53.57,53.48,53.49,79189.0,49.7288,49.7474,49.6638,49.6731,79189.0
2020-05-28 11:05:00,53.5,53.56,53.43,53.43,61150.0,49.6824,49.7381,49.6174,49.6174,61150.0
2020-05-28 11:10:00,53.43,53.5,53.4,53.49,55236.0,49.6174,49.6824,49.5895,49.6731,55236.0
2020-05-28 11:15:00,53.5,53.51,53.44,53.48,50566.0,49.6824,49.6917,49.6267,49.6638,50566.0
2020-05-28 11:20:00,53.48,53.48,53.41,53.43,43415.0,49.6638,49.6638,49.5988,49.6174,43415.0
2020-05-28 11:25:00,53.43,53.58,53.42,53.57,78640.0,49.6174,49.7567,49.6081,49.7474,78640.0
2020-05-28 11:30:00,53.56,53.57,53.48,53.5,52244.0,49.7381,49.7474,49.6638,49.6824,52244.0
2020-05-28 11:35:00,53.49,53.52,53.47,53.48,48262.0,49.6731,49.701,49.6545,49.6638,48262.0
2020-05-28 11:40:00,53.48,53.55,53.44,53.54,61443.0,49.6638,49.7288,49.6267,49.7195,61443.0
2020-05-28 11:45:00,53.54,53.55,53.47,53.51,42646.0,49.7195,49.7288,49.6545,49.6917,42646.0
2020-05-28 11:50:00,53.5,53.54,53.48,53.53,23291.0,49.6824,49.7195,49.6638,49.7103,23291.0
2020-05-28 11:55:00,53.53,53.6,53.51,53.59,41936.0,49.7103,49.7753,49.6917,49.766,41936.0
2020-05-28 12:00:00,53.59,53.64,53.58,53.6,61532.0,49.766,49.8124,49.7567,49.7753,61532.0
2020-05-28 12:05:00,53.59,53.65,53.59,53.65,26920.0,49.766,49.8217,49.766,49.8217,26920.0
2020-05-28 12:10:00,53.64,53.66,53.62,53.62,38630.0,49.8124,49.831,49.7938,49.7938,38630.0
2020-05-28 12:15:00,53.63,53.64,53.58,53.63,46191.0,49.8031,49.8124,49.7567,49.8031,46191.0
2020-05-28 12:20:00,53.63,53.65,53.62,53.64,27532.0,49.8031,49.8217,49.7938,49.8124,27532.0
2020-05-28 12:25:00,53.65,53.67,53.58,53.62,37147.0,49.8217,49.8403,49.7567,49.7938,37147.0
2020-05-28 12:30:00,53.61,53.64,53.56,53.63,64187.0,49.7845,49.8124,49.7381,49.8031,64187.0
2020-05-28 12:35:00,53.62,53.69,53.62,53.69,40289.0,49.7938,49.8588,49.7938,49.8588,40289.0
2020-05-28 12:40:00,53.69,53.77,53.69,53.74,98938.0,49.8588,49.9331,49.8588,49.9053,98938.0
2020-05-28 12:45:00,53.75,53.78,53.72,53.76,27955.0,49.9146,49.9424,49.8867,49.9238,27955.0
2020-05-28 12:50:00,53.76,53.83,53.73,53.82,63142.0,49.9238,49.9888,49.896,49.9796,63142.0
2020-05-28 12:55:00,53.82,53.82,53.79,53.81,18832.0,49.9796,49.9796,49.9517,49.9703,18832.0
2020-05-28 13:00:00,53.81,53.86,53.81,53.85,63707.0,49.9703,50.0167,49.9703,50.0074,63707.0
2020-05-28 13:05:00,53.85,53.85,53.81,53.85,29493.0,50.0074,50.0074,49.9703,50.0074,29493.0
2020-05-28 13:10:00,53.84,53.86,53.83,53.84,38017.0,49.9981,50.0167,49.9888,49.9981,38017.0
2020-05-28 13:15:00,53.83,53.85,53.81,53.83,62900.0,49.9888,50.0074,49.9703,49.9888,62900.0
2020-05-28 13:20:00,53.82,53.85,53.8,53.85,33880.0,49.9796,50.0074,49.961,50.0074,33880.0
2020-05-28 13:25:00,53.84,53.88,53.83,53.87,61015.0,49.9981,50.0353,49.9888,50.026,61015.0
2020-05-28 13:30:00,53.87,53.89,53.85,53.88,45300.0,50.026,50.0446,50.0074,50.0353,45300.0
2020-05-28 13:35:00,53.87,53.93,53.86,53.93,70267.0,50.026,50.0817,50.0167,50.0817,70267.0
2020-05-28 13:40:00,53.93,53.94,53.9,53.91,34316.0,50.0817,50.091,50.0539,50.0631,34316.0
2020-05-28 13:45:00,53.92,53.93,53.89,53.91,27304.0,50.0724,50.0817,50.0446,50.0631,27304.0
2020-05-28 13:50:00,53.91,53.92,53.86,53.91,44813.0,50.0631,50.0724,50.0167,50.0631,44813.0
2020-05-28 13:55:00,53.92,53.96,53.88,53.89,79815.0,50.0724,50.1096,50.0353,50.0446,79815.0
2020-05-28 14:00:00,53.9,53.95,53.89,53.91,38824.0,50.0539,50.1003,50.0446,50.0631,38824.0
2020-05-28 14:05:00,53.9,53.92,53.88,53.9,26475.0,50.0539,50.0724,50.0353,50.0539,26475.0
2020-05-28 14:10:00,53.9,53.92,53.88,53.91,44924.0,50.0539,50.0724,50.0353,50.0631,44924.0
2020-05-28 14:15:00,53.91,53.98,53.91,53.96,45208.0,50.0631,50.1281,50.0631,50.1096,45208.0
2020-05-28 14:20:00,53.96,53.97,53.92,53.92,32225.0,50.1096,50.1189,50.0724,50.0724,32225.0
2020-05-28 14:25:00,53.92,53.94,53.86,53.89,58314.0,50.0724,50.091,50.0167,50.0446,58314.0
2020-05-28 14:30:00,53.89,53.93,53.88,53.93,47649.0,50.0446,50.0817,50.0353,50.0817,47649.0
2020-05-28 14:35:00,53.93,53.97,53.92,53.93,52198.0,50.0817,50.1189,50.0724,50.0817,52198.0
2020-05-28 14:40:00,53.93,53.96,53.87,53.88,50338.0,50.0817,50.1096,50.026,50.0353,50338.0
2020-05-28 14:45:00,53.88,53.9,53.85,53.88,69864.0,50.0353,50.0539,50.0074,50.0353,69864.0
2020-05-28 14:50:00,53.88,53.93,53.87,53.91,103315.0,50.0353,50.0817,50.026,50.0631,103315.0
2020-05-28 14:55:00,53.91,53.97,53.89,53.96,58654.0,50.0631,50.1189,50.0446,50.1096,58654.0
2020-05-28 15:00:00,53.96,54.08,53.95,54.07,245756.0,50.1096,50.221,50.1003,50.2117,245756.0
2020-05-28 15:05:00,54.06,54.08,54.04,54.05,91196.0,50.2024,50.221,50.1839,50.1932,91196.0
2020-05-28 15:10:00,54.05,54.15,54.04,54.12,151782.0,50.1932,50.286,50.1839,50.2582,151782.0
2020-05-28 15:15:00,54.12,54.12,53.99,54.01,412983.0,50.2582,50.2582,50.1374,50.156,412983.0
2020-05-28 15:20:00,54.01,54.07,54.0,54.02,166868.0,50.156,50.2117,50.1467,50.1653,166868.0
2020-05-28 15:25:00,54.01,54.13,53.98,53.98,1204099.0,50.156,50.2674,50.1281,50.1281,1204099.0
2020-05-28 15:30:00,53.98,54.01,53.76,53.8,166778.0,50.1281,50.156,49.9238,49.961,166778.0
2020-05-28 15:35:00,53.8,53.84,53.75,53.78,135128.0,49.961,49.9981,49.9146,49.9424,135128.0
2020-05-28 15:40:00,53.78,53.78,53.7,53.77,143860.0,49.9424,49.9424,49.8681,49.9331,143860.0
2020-05-28 15:45:00,53.76,53.81,53.62,53.64,144272.0,49.9238,49.9703,49.7938,49.8124,144272.0
2020-05-28 15:50:00,53.63,53.65,53.54,53.56,258965.0,49.8031,49.8217,49.7195,49.7381,258965.0
2020-05-28 15:55:00,53.57,53.72,53.53,53.62,624466.0,49.7474,49.8867,49.7103,49.7938,624466.0
2020-05-29 09:30:00,53.62,53.64,53.24,53.25,232108.0,49.7938,49.8124,49.4409,49.4502,232108.0
2020-05-29 09:35:00,53.24,53.38,53.18,53.38,201801.0,49.4409,49.571,49.3852,49.571,201801.0
2020-05-29 09:40:00,53.37,53.42,53.31,53.4,124287.0,49.5617,49.6081,49.506,49.5895,124287.0
2020-05-29 09:45:00,53.38,53.59,53.31,53.57,171182.0,49.571,49.766,49.506,49.7474,171182.0
2020-05-29 09:50:00,53.58,53.68,53.54,53.67,69804.0,49.7567,49.8496,49.7195,49.8403,69804.0
2020-05-29 09:55:00,53.68,53.7,53.54,53.55,64275.0,49.8496,49.8681,49.7195,49.7288,64275.0
2020-05-29 10:00:00,53.56,53.64,53.52,53.61,153442.0,49.7381,49.8124,49.701,49.7845,153442.0
2020-05-29 10:05:00,53.61,53.66,53.56,53.59,97627.0,49.7845,49.831,49.7381,49.766,97627.0
2020-05-29 10:10:00,53.6,53.6,53.43,53.49,157489.0,49.7753,49.7753,49.6174,49.6731,157489.0
2020-05-29 10:15:00,53.5,53.65,53.48,53.52,151030.0,49.6824,49.8217,49.6638,49.701,151030.0
2020-05-29 10:20:00,53.51,53.57,53.45,53.51,105157.0,49.6917,49.7474,49.636,49.6917,105157.0
2020-05-29 10:25:00,53.52,53.59,53.45,53.51,107329.0,49.701,49.766,49.636,49.6917,107329.0
2020-05-29 10:30:00,53.51,53.57,53.42,53.44,78646.0,49.6917,49.7474,49.6081,49.6267,78646.0
2020-05-29 10:35:00,53.43,53.51,53.38,53.41,66902.0,49.6174,49.6917,49.571,49.5988,66902.0
2020-05-29 10:40:00,53.41,53.42,53.31,53.33,47038.0,49.5988,49.6081,49.506,49.5245,47038.0
2020-05-29 10:45:00,53.34,53.38,53.22,53.23,100196.0,49.5338,49.571,49.4224,49.4317,100196.0
2020-05-29 10:50:00,53.23,53.25,53.17,53.18,70136.0,49.4317,49.4502,49.3759,49.3852,70136.0
2020-05-29 10:55:00,53.18,53.35,53.14,53.33,144286.0,49.3852,49.5431,49.3481,49.5245,144286.0
2020-05-29 11:00:00,53.32,53.35,53.27,53.33,81691.0,49.5152,49.5431,49.4688,49.5245,81691.0
2020-05-29 11:05:00,53.33,53.41,53.32,53.32,55668.0,49.5245,49.5988,49.5152,49.5152,55668.0
2020-05-29 11:10:00,53.32,53.42,53.32,53.4,63781.0,49.5152,49.6081,49.5152,49.5895,63781.0
2020-05-29 11:15:00,53.4,53.43,53.36,53.43,87005.0,49.5895,49.6174,49.5524,49.6174,87005.0
2020-05-29 11:20:00,53.43,53.47,53.4,53.41,61650.0,49.6174,49.6545,49.5895,49.5988,61650.0
2020-05-29 11:25:00,53.41,53.51,53.4,53.44,100501.0,49.5988,49.6917,49.5895,49.6267,100501.0
2020-05-29 11:30:00,53.44,53.46,53.34,53.38,45486.0,49.6267,49.6453,49.5338,49.571,45486.0
2020-05-29 11:35:00,53.37,53.46,53.35,53.41,52752.0,49.5617,49.6453,49.5431,49.5988,52752.0
2020-05-29 11:40:00,53.41,53.42,53.33,53.34,41545.0,49.5988,49.6081,49.5245,49.5338,41545.0
2020-05-29 11:45:00,53.35,53.41,53.32,53.39,32536.0,49.5431,49.5988,49.5152,49.5802,32536.0
2020-05-29 11:50:00,53.39,53.42,53.33,53.33,37929.0,49.5802,49.6081,49.5245,49.5245,37929.0
2020-05-29 11:55:00,53.34,53.37,53.32,53.34,54798.0,49.5338,49.5617,49.5152,49.5338,54798.0
2020-05-29 12:00:00,53.34,53.39,53.34,53.36,49014.0,49.5338,49.5802,49.5338,49.5524,49014.0
2020-05-29 12:05:00,53.36,53.38,53.27,53.28,46502.0,49.5524,49.571,49.4688,49.4781,46502.0
2020-05-29 12:10:00,53.29,53.3,53.2,53.21,36307.0,49.4874,49.4967,49.4038,49.4131,36307.0
2020-05-29 12:15:00,53.21,53.21,53.1,53.1,82600.0,49.4131,49.4131,49.3109,49.3109,82600.0
2020-05-29 12:20:00,53.1,53.2,53.08,53.2,53685.0,49.3109,49.4038,49.2924,49.4038,53685.0
2020-05-29 12:25:00,53.2,53.25,53.19,53.24,39946.0,49.4038,49.4502,49.3945,49.4409,39946.0
2020-05-29 12:30:00,53.24,53.24,53.17,53.19,44787.0,49.4409,49.4409,49.3759,49.3945,44787.0
2020-05-29 12:35:00,53.2,53.28,53.18,53.27,50887.0,49.4038,49.4781,49.3852,49.4688,50887.0
2020-05-29 12:40:00,53.27,53.27,53.22,53.24,47239.0,49.4688,49.4688,49.4224,49.4409,47239.0
2020-05-29 12:45:00,53.24,53.25,53.19,53.24,29229.0,49.4409,49.4502,49.3945,49.4409,29229.0
2020-05-29 12:50:00,53.23,53.23,53.04,53.15,91241.0,49.4317,49.4317,49.2552,49.3574,91241.0
2020-05-29 12:55:00,53.13,53.46,53.11,53.36,135887.0,49.3388,49.6453,49.3202,49.5524,135887.0
2020-05-29 13:00:00,53.36,53.38,53.27,53.27,39918.0,49.5524,49.571,49.4688,49.4688,39918.0
2020-05-29 13:05:00,53.28,53.35,53.25,53.3,37367.0,49.4781,49.5431,49.4502,49.4967,37367.0
2020-05-29 13:10:00,53.3,53.37,53.29,53.33,36667.0,49.4967,49.5617,49.4874,49.5245,36667.0
2020-05-29 13:15:00,53.33,53.35,53.29,53.3,29351.0,49.5245,49.5431,49.4874,49.4967,29351.0
2020-05-29 13:20:00,53.31,53.32,53.26,53.29,27593.0,49.506,49.5152,49.4595,49.4874,27593.0
2020-05-29 13:25:00,53.27,53.27,53.12,53.24,125816.0,49.4688,49.4688,49.3295,49.4409,125816.0
2020-05-29 13:30:00,53.24,53.27,53.23,53.23,59331.0,49.4409,49.4688,49.4317,49.4317,59331.0
2020-05-29 13:35:00,53.23,53.24,53.18,53.22,46161.0,49.4317,49.4409,49.3852,49.4224,46161.0
2020-05-29 13:40:00,53.23,53.24,53.17,53.17,36957.0,49.4317,49.4409,49.3759,49.3759,36957.0
2020-05-29 13:45:00,53.17,53.19,53.14,53.17,62083.0,49.3759,49.3945,49.3481,49.3759,62083.0
2020-05-29 13:50:00,53.18,53.23,53.17,53.22,65909.0,49.3852,49.4317,49.3759,49.4224,65909.0
2020-05-29 13:55:00,53.22,53.22,53.17,53.19,74122.0,49.4224,49.4224,49.3759,49.3945,74122.0
2020-05-29 14:00:00,53.19,53.25,53.17,53.19,55728.0,49.3945,49.4502,49.3759,49.3945,55728.0
2020-05-29 14:05:00,53.19,53.4,53.17,53.38,167810.0,49.3945,49.5895,49.3759,49.571,167810.0
2020-05-29 14:10:00,53.37,53.4,53.3,53.3,83092.0,49.5617,49.5895,49.4967,49.4967,83092.0
2020-05-29 14:15:00,53.31,53.38,53.28,53.38,51056.0,49.506,49.571,49.4781,49.571,51056.0
2020-05-29 14:20:00,53.38,53.4,53.32,53.37,52182.0,49.571,49.5895,49.5152,49.5617,52182.0
2020-05-29 14:25:00,53.37,53.44,53.36,53.41,144086.0,49.5617,49.6267,49.5524,49.5988,144086.0
2020-05-29 14:30:00,53.4,53.42,53.35,53.4,65090.0,49.5895,49.6081,49.5431,49.5895,65090.0
2020-05-29 14:35:00,53.4,53.42,53.37,53.37,50938.0,49.5895,49.6081,49.5617,49.5617,50938.0
2020-05-29 14:40:00,53.37,53.41,53.34,53.35,58066.0,49.5617,49.5988,49.5338,49.5431,58066.0
2020-05-29 14:45:00,53.35,53.36,53.23,53.24,107582.0,49.5431,49.5524,49.4317,49.4409,107582.0
2020-05-29 14:50:00,53.24,53.24,52.99,53.13,243564.0,49.4409,49.4409,49.2088,49.3388,243564.0
2020-05-29 14:55:00,53.13,53.56,53.03,53.55,265892.0,49.3388,49.7381,49.2459,49.7288,265892.0
2020-05-29 15:00:00,53.54,53.72,53.52,53.68,105177.0,49.7195,49.8867,49.701,49.8496,105177.0
2020-05-29 15:05:00,53.68,53.68,53.55,53.59,88497.0,49.8496,49.8496,49.7288,49.766,88497.0
2020-05-29 15:10:00,53.58,53.66,53.48,53.51,86621.0,49.7567,49.831,49.6638,49.6917,86621.0
2020-05-29 15:15:00,53.52,53.57,53.48,53.55,79624.0,49.701,49.7474,49.6638,49.7288,79624.0
2020-05-29 15:20:00,53.55,53.65,53.54,53.65,69915.0,49.7288,49.8217,49.7195,49.8217,69915.0
2020-05-29 15:25:00,53.64,53.65,53.54,53.59,107106.0,49.8124,49.8217,49.7195,49.766,107106.0
2020-05-29 15:30:00,53.59,53.65,53.52,53.56,151728.0,49.766,49.8217,49.701,49.7381,151728.0
2020-05-29 15:35:00,53.56,53.68,53.56,53.67,192520.0,49.7381,49.8496,49.7381,49.8403,192520.0
2020-05-29 15:40:00,53.66,53.68,53.55,53.59,140353.0,49.831,49.8496,49.7288,49.766,140353.0
2020-05-29 15:45:00,53.6,53.6,53.5,53.54,170904.0,49.7753,49.7753,49.6824,49.7195,170904.0
2020-05-29 15:50:00,53.54,53.83,53.38,53.81,372930.0,49.7195,49.9888,49.571,49.9703,372930.0
2020-05-29 15:55:00,53.82,53.94,53.71,53.72,1008071.0,49.9796,50.091,49.8774,49.8867,1008071.0
2020-06-01 09:30:00,53.28,53.28,52.92,52.93,274784.0,49.4781,49.4781,49.1438,49.1531,274784.0
2020-06-01 09:35:00,52.94,53.2,52.9,52.97,118312.0,49.1624,49.4038,49.1252,49.1902,118312.0
2020-06-01 09:40:00,52.98,53.08,52.88,53.08,101438.0,49.1995,49.2924,49.1066,49.2924,101438.0
2020-06-01 09:45:00,53.08,53.15,52.98,53.03,114932.0,49.2924,49.3574,49.1995,49.2459,114932.0
2020-06-01 09:50:00,53.04,53.11,52.96,52.98,93482.0,49.2552,49.3202,49.1809,49.1995,93482.0
2020-06-01 09:55:00,52.98,52.98,52.84,52.85,81941.0,49.1995,49.1995,49.0695,49.0788,81941.0
2020-06-01 10:00:00,52.85,52.89,52.79,52.86,111649.0,49.0788,49.1159,49.0231,49.0881,111649.0
2020-06-01 10:05:00,52.86,52.94,52.85,52.91,58555.0,49.0881,49.1624,49.0788,49.1345,58555.0
2020-06-01 10:10:00,52.91,53.12,52.89,53.12,87562.0,49.1345,49.3295,49.1159,49.3295,87562.0
2020-06-01 10:15:00,53.11,53.19,53.1,53.15,64788.0,49.3202,49.3945,49.3109,49.3574,64788.0
2020-06-01 10:20:00,53.14,53.2,53.1,53.2,35259.0,49.3481,49.4038,49.3109,49.4038,35259.0
2020-06-01 10:25:00,53.2,53.36,53.19,53.32,100529.0,49.4038,49.5524,49.3945,49.5152,100529.0
2020-06-01 10:30:00,53.32,53.37,53.26,53.27,49083.0,49.5152,49.5617,49.4595,49.4688,49083.0
2020-06-01 10:35:00,53.26,53.28,53.16,53.22,71832.0,49.4595,49.4781,49.3667,49.4224,71832.0
2020-06-01 10:40:00,53.22,53.3,53.19,53.21,134196.0,49.4224,49.4967,49.3945,49.4131,134196.0
2020-06-01 10:45:00,53.21,53.21,53.1,53.14,55860.0,49.4131,49.4131,49.3109,49.3481,55860.0
2020-06-01 10:50:00,53.15,53.23,53.14,53.21,74145.0,49.3574,49.4317,49.3481,49.4131,74145.0
2020-06-01 10:55:00,53.22,53.25,53.21,53.25,60251.0,49.4224,49.4502,49.4131,49.4502,60251.0
2020-06-01 11:00:00,53.25,53.29,53.2,53.21,66859.0,49.4502,49.4874,49.4038,49.4131,66859.0
2020-06-01 11:05:00,53.22,53.24,53.19,53.21,45257.0,49.4224,49.4409,49.3945,49.4131,45257.0
2020-06-01 11:10:00,53.2,53.22,53.17,53.19,48297.0,49.4038,49.4224,49.3759,49.3945,48297.0
2020-06-01 11:15:00,53.19,53.2,53.15,53.18,96949.0,49.3945,49.4038,49.3574,49.3852,96949.0
2020-06-01 11:20:00,53.19,53.2,53.12,53.13,46004.0,49.3945,49.4038,49.3295,49.3388,46004.0
2020-06-01 11:25:00,53.12,53.16,53.1,53.15,50619.0,49.3295,49.3667,49.3109,49.3574,50619.0
2020-06-01 11:30:00,53.14,53.2,53.12,53.2,58452.0,49.3481,49.4038,49.3295,49.4038,58452.0
2020-06-01 11:35:00,53.2,53.2,53.14,53.15,46077.0,49.4038,49.4038,49.3481,49.3574,46077.0
2020-06-01 11:40:00,53.14,53.19,53.14,53.19,37239.0,49.3481,49.3945,49.3481,49.3945,37239.0
2020-06-01 11:45:00,53.19,53.24,53.17,53.23,39531.0,49.3945,49.4409,49.3759,49.4317,39531.0
2020-06-01 11:50:00,53.23,53.3,53.19,53.28,49694.0,49.4317,49.4967,49.3945,49.4781,49694.0
2020-06-01 11:55:00,53.28,53.29,53.22,53.26,53758.0,49.4781,49.4874,49.4224,49.4595,53758.0
2020-06-01 12:00:00,53.25,53.26,53.2,53.25,53135.0,49.4502,49.4595,49.4038,49.4502,53135.0
2020-06-01 12:05:00,53.25,53.27,53.2,53.21,30950.0,49.4502,49.4688,49.4038,49.4131,30950.0
2020-06-01 12:10:00,53.22,53.24,53.21,53.22,32667.0,49.4224,49.4409,49.4131,49.4224,32667.0
2020-06-01 12:15:00,53.22,53.25,53.2,53.25,52576.0,49.4224,49.4502,49.4038,49.4502,52576.0
2020-06-01 12:20:00,53.25,53.3,53.23,53.3,56395.0,49.4502,49.4967,49.4317,49.4967,56395.0
2020-06-01 12:25:00,53.3,53.35,53.29,53.32,52921.0,49.4967,49.5431,49.4874,49.5152,52921.0
2020-06-01 12:30:00,53.32,53.37,53.31,53.37,38676.0,49.5152,49.5617,49.506,49.5617,38676.0
2020-06-01 12:35:00,53.37,53.39,53.32,53.34,43091.0,49.5617,49.5802,49.5152,49.5338,43091.0
2020-06-01 12:40:00,53.33,53.34,53.3,53.31,35549.0,49.5245,49.5338,49.4967,49.506,35549.0
2020-06-01 12:45:00,53.32,53.32,53.29,53.3,30591.0,49.5152,49.5152,49.4874,49.4967,30591.0
2020-06-01 12:50:00,53.3,53.3,53.24,53.24,46016.0,49.4967,49.4967,49.4409,49.4409,46016.0
2020-06-01 12:55:00,53.25,53.27,53.16,53.2,79618.0,49.4502,49.4688,49.3667,49.4038,79618.0
2020-06-01 13:00:00,53.2,53.36,53.19,53.36,46109.0,49.4038,49.5524,49.3945,49.5524,46109.0
2020-06-01 13:05:00,53.35,53.38,53.32,53.32,31806.0,49.5431,49.571,49.5152,49.5152,31806.0
2020-06-01 13:10:00,53.32,53.33,53.29,53.32,44503.0,49.5152,49.5245,49.4874,49.5152,44503.0
2020-06-01 13:15:00,53.33,53.33,53.28,53.28,34057.0,49.5245,49.5245,49.4781,49.4781,34057.0
2020-06-01 13:20:00,53.28,53.33,53.28,53.3,41797.0,49.4781,49.5245,49.4781,49.4967,41797.0
2020-06-01 13:25:00,53.3,53.35,53.29,53.33,68237.0,49.4967,49.5431,49.4874,49.5245,68237.0
2020-06-01 13:30:00,53.33,53.34,53.3,53.3,34209.0,49.5245,49.5338,49.4967,49.4967,34209.0
2020-06-01 13:35:00,53.3,53.31,53.27,53.29,45196.0,49.4967,49.506,49.4688,49.4874,45196.0
2020-06-01 13:40:00,53.28,53.29,53.23,53.23,65331.0,49.4781,49.4874,49.4317,49.4317,65331.0
2020-06-01 13:45:00,53.23,53.27,53.2,53.24,55218.0,49.4317,49.4688,49.4038,49.4409,55218.0
2020-06-01 13:50:00,53.24,53.25,53.17,53.17,72824.0,49.4409,49.4502,49.3759,49.3759,72824.0
2020-06-01 13:55:00,53.17,53.2,53.16,53.19,39568.0,49.3759,49.4038,49.3667,49.3945,39568.0
2020-06-01 14:00:00,53.2,53.21,53.16,53.17,60444.0,49.4038,49.4131,49.3667,49.3759,60444.0
2020-06-01 14:05:00,53.18,53.19,53.16,53.16,50827.0,49.3852,49.3945,49.3667,49.3667,50827.0
2020-06-01 14:10:00,53.16,53.19,53.14,53.19,58280.0,49.3667,49.3945,49.3481,49.3945,58280.0
2020-06-01 14:15:00,53.19,53.19,53.16,53.16,47239.0,49.3945,49.3945,49.3667,49.3667,47239.0
2020-06-01 14:20:00,53.16,53.16,53.11,53.13,45678.0,49.3667,49.3667,49.3202,49.3388,45678.0
2020-06-01 14:25:00,53.13,53.21,53.12,53.18,47133.0,49.3388,49.4131,49.3295,49.3852,47133.0
2020-06-01 14:30:00,53.17,53.25,53.15,53.23,48968.0,49.3759,49.4502,49.3574,49.4317,48968.0
2020-06-01 14:35:00,53.24,53.3,53.22,53.29,87605.0,49.4409,49.4967,49.4224,49.4874,87605.0
2020-06-01 14:40:00,53.28,53.29,53.23,53.24,36086.0,49.4781,49.4874,49.4317,49.4409,36086.0
2020-06-01 14:45:00,53.23,53.27,53.22,53.27,52837.0,49.4317,49.4688,49.4224,49.4688,52837.0
2020-06-01 14:50:00,53.27,53.3,53.22,53.3,62635.0,49.4688,49.4967,49.4224,49.4967,62635.0
2020-06-01 14:55:00,53.3,53.31,53.26,53.29,52809.0,49.4967,49.506,49.4595,49.4874,52809.0
2020-06-01 15:00:00,53.29,53.34,53.28,53.32,51506.0,49.4874,49.5338,49.4781,49.5152,51506.0
2020-06-01 15:05:00,53.32,53.33,53.25,53.29,67843.0,49.5152,49.5245,49.4502,49.4874,67843.0
2020-06-01 15:10:00,53.3,53.3,53.2,53.22,84422.0,49.4967,49.4967,49.4038,49.4224,84422.0
2020-06-01 15:15:00,53.21,53.25,53.18,53.23,62159.0,49.4131,49.4502,49.3852,49.4317,62159.0
2020-06-01 15:20:00,53.23,53.23,53.15,53.16,51679.0,49.4317,49.4317,49.3574,49.3667,51679.0
2020-06-01 15:25:00,53.16,53.21,53.15,53.2,101119.0,49.3667,49.4131,49.3574,49.4038,101119.0
2020-06-01 15:30:00,53.2,53.25,53.18,53.22,142019.0,49.4038,49.4502,49.3852,49.4224,142019.0
2020-06-01 15:35:00,53.22,53.24,53.07,53.08,99737.0,49.4224,49.4409,49.2831,49.2924,99737.0
2020-06-01 15:40:00,53.09,53.1,53.02,53.08,158623.0,49.3017,49.3109,49.2366,49.2924,158623.0
2020-06-01 15:45:00,53.07,53.08,52.94,52.95,167644.0,49.2831,49.2924,49.1624,49.1716,167644.0
2020-06-01 15:50:00,52.95,53.05,52.94,53.0,226560.0,49.1716,49.2645,49.1624,49.2181,226560.0
2020-06-01 15:55:00,52.99,53.09,52.99,53.05,581756.0,49.2088,49.3017,49.2088,49.2645,581756.0
2020-06-02 09:30:00,53.24,53.28,52.9,52.93,240719.0,49.4409,49.4781,49.1252,49.1531,240719.0
2020-06-02 09:35:00,52.93,53.06,52.83,53.06,107417.0,49.1531,49.2738,49.0602,49.2738,107417.0
2020-06-02 09:40:00,53.06,53.18,53.01,53.11,113125.0,49.2738,49.3852,49.2274,49.3202,113125.0
2020-06-02 09:45:00,53.11,53.23,53.06,53.16,87972.0,49.3202,49.4317,49.2738,49.3667,87972.0
2020-06-02 09:50:00,53.16,53.18,52.96,52.96,299529.0,49.3667,49.3852,49.1809,49.1809,299529.0
2020-06-02 09:55:00,52.96,52.97,52.81,52.84,145524.0,49.1809,49.1902,49.0416,49.0695,145524.0
2020-06-02 10:00:00,52.84,52.84,52.64,52.7,275591.0,49.0695,49.0695,48.8838,48.9395,275591.0
2020-06-02 10:05:00,52.7,52.94,52.69,52.86,88673.0,48.9395,49.1624,48.9302,49.0881,88673.0
2020-06-02 10:10:00,52.86,52.88,52.78,52.79,58308.0,49.0881,49.1066,49.0138,49.0231,58308.0
2020-06-02 10:15:00,52.78,52.85,52.72,52.8,130042.0,49.0138,49.0788,48.9581,49.0323,130042.0
2020-06-02 10:20:00,52.8,52.85,52.75,52.76,67958.0,49.0323,49.0788,48.9859,48.9952,67958.0
2020-06-02 10:25:00,52.75,52.87,52.75,52.87,40247.0,48.9859,49.0974,48.9859,49.0974,40247.0
2020-06-02 10:30:00,52.87,52.87,52.77,52.79,76747.0,49.0974,49.0974,49.0045,49.0231,76747.0
2020-06-02 10:35:00,52.78,52.88,52.77,52.85,49005.0,49.0138,49.1066,49.0045,49.0788,49005.0
2020-06-02 10:40:00,52.84,52.9,52.81,52.82,58226.0,49.0695,49.1252,49.0416,49.0509,58226.0
2020-06-02 10:45:00,52.82,52.84,52.75,52.77,87244.0,49.0509,49.0695,48.9859,49.0045,87244.0
2020-06-02 10:50:00,52.76,52.82,52.73,52.82,71430.0,48.9952,49.0509,48.9673,49.0509,71430.0
2020-06-02 10:55:00,52.82,52.87,52.81,52.84,44067.0,49.0509,49.0974,49.0416,49.0695,44067.0
2020-06-02 11:00:00,52.84,52.86,52.72,52.8,72452.0,49.0695,49.0881,48.9581,49.0323,72452.0
2020-06-02 11:05:00,52.8,52.81,52.68,52.73,71805.0,49.0323,49.0416,48.9209,48.9673,71805.0
2020-06-02 11:10:00,52.73,52.8,52.66,52.67,61683.0,48.9673,49.0323,48.9023,48.9116,61683.0
2020-06-02 11:15:00,52.67,52.77,52.64,52.77,47183.0,48.9116,49.0045,48.8838,49.0045,47183.0
2020-06-02 11:20:00,52.77,52.84,52.76,52.78,42712.0,49.0045,49.0695,48.9952,49.0138,42712.0
2020-06-02 11:25:00,52.79,52.82,52.75,52.75,51525.0,49.0231,49.0509,48.9859,48.9859,51525.0
2020-06-02 11:30:00,52.75,52.8,52.71,52.8,56666.0,48.9859,49.0323,48.9488,49.0323,56666.0
2020-06-02 11:35:00,52.79,52.82,52.75,52.79,34922.0,49.0231,49.0509,48.9859,49.0231,34922.0
2020-06-02 11:40:00,52.8,52.85,52.79,52.83,48939.0,49.0323,49.0788,49.0231,49.0602,48939.0
2020-06-02 11:45:00,52.83,52.84,52.77,52.8,49864.0,49.0602,49.0695,49.0045,49.0323,49864.0
2020-06-02 11:50:00,52.79,52.82,52.76,52.8,30288.0,49.0231,49.0509,48.9952,49.0323,30288.0
2020-06-02 11:55:00,52.8,52.82,52.75,52.79,37241.0,49.0323,49.0509,48.9859,49.0231,37241.0
2020-06-02 12:00:00,52.79,52.88,52.77,52.84,50911.0,49.0231,49.1066,49.0045,49.0695,50911.0
2020-06-02 12:05:00,52.84,52.86,52.84,52.85,14830.0,49.0695,49.0881,49.0695,49.0788,14830.0
2020-06-02 12:10:00,52.86,52.89,52.84,52.87,38745.0,49.0881,49.1159,49.0695,49.0974,38745.0
2020-06-02 12:15:00,52.88,52.92,52.86,52.9,46229.0,49.1066,49.1438,49.0881,49.1252,46229.0
2020-06-02 12:20:00,52.9,52.92,52.87,52.88,42009.0,49.1252,49.1438,49.0974,49.1066,42009.0
2020-06-02 12:25:00,52.88,52.96,52.88,52.94,35930.0,49.1066,49.1809,49.1066,49.1624,35930.0
2020-06-02 12:30:00,52.94,52.99,52.93,52.95,44018.0,49.1624,49.2088,49.1531,49.1716,44018.0
2020-06-02 12:35:00,52.95,53.0,52.94,52.95,40889.0,49.1716,49.2181,49.1624,49.1716,40889.0
2020-06-02 12:40:00,52.94,52.98,52.93,52.96,42960.0,49.1624,49.1995,49.1531,49.1809,42960.0
2020-06-02 12:45:00,52.96,52.97,52.92,52.95,40171.0,49.1809,49.1902,49.1438,49.1716,40171.0
2020-06-02 12:50:00,52.95,52.96,52.92,52.93,31135.0,49.1716,49.1809,49.1438,49.1531,31135.0
2020-06-02 12:55:00,52.93,52.96,52.91,52.95,46584.0,49.1531,49.1809,49.1345,49.1716,46584.0
2020-06-02 13:00:00,52.95,52.96,52.92,52.95,34251.0,49.1716,49.1809,49.1438,49.1716,34251.0
2020-06-02 13:05:00,52.95,53.0,52.94,52.96,59874.0,49.1716,49.2181,49.1624,49.1809,59874.0
2020-06-02 13:10:00,52.96,52.97,52.94,52.96,45443.0,49.1809,49.1902,49.1624,49.1809,45443.0
2020-06-02 13:15:00,52.96,53.01,52.95,53.01,45594.0,49.1809,49.2274,49.1716,49.2274,45594.0
2020-06-02 13:20:00,53.01,53.02,52.96,52.98,33295.0,49.2274,49.2366,49.1809,49.1995,33295.0
2020-06-02 13:25:00,52.97,53.02,52.97,53.02,38293.0,49.1902,49.2366,49.1902,49.2366,38293.0
2020-06-02 13:30:00,53.02,53.03,52.99,53.01,38982.0,49.2366,49.2459,49.2088,49.2274,38982.0
2020-06-02 13:35:00,53.01,53.03,53.0,53.02,51580.0,49.2274,49.2459,49.2181,49.2366,51580.0
2020-06-02 13:40:00,53.02,53.09,53.01,53.09,44859.0,49.2366,49.3017,49.2274,49.3017,44859.0
2020-06-02 13:45:00,53.09,53.09,53.03,53.06,57411.0,49.3017,49.3017,49.2459,49.2738,57411.0
2020-06-02 13:50:00,53.05,53.07,53.03,53.03,37634.0,49.2645,49.2831,49.2459,49.2459,37634.0
2020-06-02 13:55:00,53.03,53.05,53.01,53.03,48512.0,49.2459,49.2645,49.2274,49.2459,48512.0
2020-06-02 14:00:00,53.03,53.07,53.02,53.06,44294.0,49.2459,49.2831,49.2366,49.2738,44294.0
2020-06-02 14:05:00,53.06,53.06,52.98,53.01,55260.0,49.2738,49.2738,49.1995,49.2274,55260.0
2020-06-02 14:10:00,53.01,53.02,52.98,53.02,48323.0,49.2274,49.2366,49.1995,49.2366,48323.0
2020-06-02 14:15:00,53.02,53.08,53.0,53.07,62539.0,49.2366,49.2924,49.2181,49.2831,62539.0
2020-06-02 14:20:00,53.08,53.1,53.06,53.07,40281.0,49.2924,49.3109,49.2738,49.2831,40281.0
2020-06-02 14:25:00,53.07,53.08,53.0,53.04,62443.0,49.2831,49.2924,49.2181,49.2552,62443.0
2020-06-02 14:30:00,53.04,53.05,52.9,52.91,46418.0,49.2552,49.2645,49.1252,49.1345,46418.0
2020-06-02 14:35:00,52.91,52.94,52.9,52.91,37490.0,49.1345,49.1624,49.1252,49.1345,37490.0
2020-06-02 14:40:00,52.9,52.96,52.9,52.94,41519.0,49.1252,49.1809,49.1252,49.1624,41519.0
2020-06-02 14:45:00,52.95,52.97,52.92,52.96,66899.0,49.1716,49.1902,49.1438,49.1809,66899.0
2020-06-02 14:50:00,52.97,52.99,52.91,52.92,38170.0,49.1902,49.2088,49.1345,49.1438,38170.0
2020-06-02 14:55:00,52.93,52.99,52.91,52.95,56666.0,49.1531,49.2088,49.1345,49.1716,56666.0
2020-06-02 15:00:00,52.96,52.98,52.9,52.92,58077.0,49.1809,49.1995,49.1252,49.1438,58077.0
2020-06-02 15:05:00,52.91,52.96,52.9,52.91,54457.0,49.1345,49.1809,49.1252,49.1345,54457.0
2020-06-02 15:10:00,52.91,52.96,52.89,52.91,54074.0,49.1345,49.1809,49.1159,49.1345,54074.0
2020-06-02 15:15:00,52.91,53.01,52.91,52.96,65458.0,49.1345,49.2274,49.1345,49.1809,65458.0
2020-06-02 15:20:00,52.97,52.99,52.9,52.94,69995.0,49.1902,49.2088,49.1252,49.1624,69995.0
2020-06-02 15:25:00,52.93,52.98,52.89,52.98,62399.0,49.1531,49.1995,49.1159,49.1995,62399.0
2020-06-02 15:30:00,52.98,52.99,52.93,52.95,81112.0,49.1995,49.2088,49.1531,49.1716,81112.0
2020-06-02 15:35:00,52.95,52.97,52.91,52.96,129003.0,49.1716,49.1902,49.1345,49.1809,129003.0
2020-06-02 15:40:00,52.96,53.0,52.94,52.98,116953.0,49.1809,49.2181,49.1624,49.1995,116953.0
2020-06-02 15:45:00,52.97,53.1,52.94,53.08,140218.0,49.1902,49.3109,49.1624,49.2924,140218.0
2020-06-02 15:50:00,53.08,53.25,53.08,53.23,242889.0,49.2924,49.4502,49.2924,49.4317,242889.0
2020-06-02 15:55:00,53.24,53.29,53.19,53.29,419961.0,49.4409,49.4874,49.3945,49.4874,419961.0
2020-06-03 09:30:00,53.33,53.62,53.3,53.57,243342.0,49.5245,49.7938,49.4967,49.7474,243342.0
2020-06-03 09:35:00,53.57,53.62,53.38,53.45,140346.0,49.7474,49.7938,49.571,49.636,140346.0
2020-06-03 09:40:00,53.45,53.6,53.42,53.48,120072.0,49.636,49.7753,49.6081,49.6638,120072.0
2020-06-03 09:45:00,53.48,53.52,53.43,53.47,56958.0,49.6638,49.701,49.6174,49.6545,56958.0
2020-06-03 09:50:00,53.47,53.52,53.41,53.49,104789.0,49.6545,49.701,49.5988,49.6731,104789.0
2020-06-03 09:55:00,53.5,53.58,53.49,53.53,63172.0,49.6824,49.7567,49.6731,49.7103,63172.0
2020-06-03 10:00:00,53.54,53.54,53.42,53.53,124203.0,49.7195,49.7195,49.6081,49.7103,124203.0
2020-06-03 10:05:00,53.53,53.61,53.48,53.53,97406.0,49.7103,49.7845,49.6638,49.7103,97406.0
2020-06-03 10:10:00,53.53,53.55,53.48,53.51,52987.0,49.7103,49.7288,49.6638,49.6917,52987.0
2020-06-03 10:15:00,53.52,53.52,53.43,53.46,61346.0,49.701,49.701,49.6174,49.6453,61346.0
2020-06-03 10:20:00,53.45,53.45,53.37,53.41,62538.0,49.636,49.636,49.5617,49.5988,62538.0
2020-06-03 10:25:00,53.4,53.42,53.36,53.42,60807.0,49.5895,49.6081,49.5524,49.6081,60807.0
2020-06-03 10:30:00,53.42,53.43,53.39,53.43,34526.0,49.6081,49.6174,49.5802,49.6174,34526.0
2020-06-03 10:35:00,53.43,53.44,53.35,53.4,62721.0,49.6174,49.6267,49.5431,49.5895,62721.0
2020-06-03 10:40:00,53.4,53.46,53.36,53.46,44687.0,49.5895,49.6453,49.5524,49.6453,44687.0
2020-06-03 10:45:00,53.46,53.46,53.4,53.44,40780.0,49.6453,49.6453,49.5895,49.6267,40780.0
2020-06-03 10:50:00,53.44,53.44,53.32,53.34,71242.0,49.6267,49.6267,49.5152,49.5338,71242.0
2020-06-03 10:55:00,53.33,53.39,53.3,53.31,101441.0,49.5245,49.5802,49.4967,49.506,101441.0
2020-06-03 11:00:00,53.31,53.41,53.31,53.39,70919.0,49.506,49.5988,49.506,49.5802,70919.0
2020-06-03 11:05:00,53.39,53.42,53.36,53.39,35502.0,49.5802,49.6081,49.5524,49.5802,35502.0
2020-06-03 11:10:00,53.37,53.41,53.3,53.3,74518.0,49.5617,49.5988,49.4967,49.4967,74518.0
2020-06-03 11:15:00,53.3,53.3,53.15,53.15,113286.0,49.4967,49.4967,49.3574,49.3574,113286.0
2020-06-03 11:20:00,53.16,53.16,53.06,53.11,91791.0,49.3667,49.3667,49.2738,49.3202,91791.0
2020-06-03 11:25:00,53.12,53.12,53.07,53.08,49151.0,49.3295,49.3295,49.2831,49.2924,49151.0
2020-06-03 11:30:00,53.09,53.17,53.09,53.15,76976.0,49.3017,49.3759,49.3017,49.3574,76976.0
2020-06-03 11:35:00,53.14,53.16,53.02,53.04,95496.0,49.3481,49.3667,49.2366,49.2552,95496.0
2020-06-03 11:40:00,53.05,53.11,52.98,53.09,77604.0,49.2645,49.3202,49.1995,49.3017,77604.0
2020-06-03 11:45:00,53.08,53.13,53.05,53.13,68886.0,49.2924,49.3388,49.2645,49.3388,68886.0
2020-06-03 11:50:00,53.13,53.18,53.11,53.13,75744.0,49.3388,49.3852,49.3202,49.3388,75744.0
2020-06-03 11:55:00,53.12,53.18,53.11,53.16,52691.0,49.3295,49.3852,49.3202,49.3667,52691.0
2020-06-03 12:00:00,53.17,53.23,53.16,53.19,73023.0,49.3759,49.4317,49.3667,49.3945,73023.0
2020-06-03 12:05:00,53.19,53.22,53.14,53.16,51368.0,49.3945,49.4224,49.3481,49.3667,51368.0
2020-06-03 12:10:00,53.17,53.2,53.15,53.17,47091.0,49.3759,49.4038,49.3574,49.3759,47091.0
2020-06-03 12:15:00,53.18,53.19,53.08,53.09,99510.0,49.3852,49.3945,49.2924,49.3017,99510.0
2020-06-03 12:20:00,53.09,53.17,53.06,53.16,67847.0,49.3017,49.3759,49.2738,49.3667,67847.0
2020-06-03 12:25:00,53.16,53.26,53.16,53.23,69461.0,49.3667,49.4595,49.3667,49.4317,69461.0
2020-06-03 12:30:00,53.23,53.25,53.18,53.18,43169.0,49.4317,49.4502,49.3852,49.3852,43169.0
2020-06-03 12:35:00,53.18,53.24,53.18,53.23,27232.0,49.3852,49.4409,49.3852,49.4317,27232.0
2020-06-03 12:40:00,53.24,53.28,53.24,53.24,45707.0,49.4409,49.4781,49.4409,49.4409,45707.0
2020-06-03 12:45:00,53.24,53.26,53.23,53.25,30680.0,49.4409,49.4595,49.4317,49.4502,30680.0
2020-06-03 12:50:00,53.25,53.27,53.2,53.21,60711.0,49.4502,49.4688,49.4038,49.4131,60711.0
2020-06-03 12:55:00,53.22,53.23,53.17,53.18,38995.0,49.4224,49.4317,49.3759,49.3852,38995.0
2020-06-03 13:00:00,53.18,53.22,53.14,53.18,39651.0,49.3852,49.4224,49.3481,49.3852,39651.0
2020-06-03 13:05:00,53.19,53.2,53.15,53.16,33482.0,49.3945,49.4038,49.3574,49.3667,33482.0
2020-06-03 13:10:00,53.16,53.22,53.14,53.22,23498.0,49.3667,49.4224,49.3481,49.4224,23498.0
2020-06-03 13:15:00,53.21,53.22,53.2,53.22,21138.0,49.4131,49.4224,49.4038,49.4224,21138.0
2020-06-03 13:20:00,53.22,53.27,53.1,53.22,154547.0,49.4224,49.4688,49.3109,49.4224,154547.0
2020-06-03 13:25:00,53.23,53.23,53.19,53.21,27618.0,49.4317,49.4317,49.3945,49.4131,27618.0
2020-06-03 13:30:00,53.21,53.21,53.16,53.16,33851.0,49.4131,49.4131,49.3667,49.3667,33851.0
2020-06-03 13:35:00,53.16,53.16,53.1,53.14,37660.0,49.3667,49.3667,49.3109,49.3481,37660.0
2020-06-03 13:40:00,53.15,53.15,53.13,53.14,14704.0,49.3574,49.3574,49.3388,49.3481,14704.0
2020-06-03 13:45:00,53.14,53.15,53.11,53.11,23848.0,49.3481,49.3574,49.3202,49.3202,23848.0
2020-06-03 13:50:00,53.11,53.14,53.1,53.14,20914.0,49.3202,49.3481,49.3109,49.3481,20914.0
2020-06-03 13:55:00,53.13,53.14,53.09,53.1,26957.0,49.3388,49.3481,49.3017,49.3109,26957.0
2020-06-03 14:00:00,53.1,53.23,53.09,53.23,50221.0,49.3109,49.4317,49.3017,49.4317,50221.0
2020-06-03 14:05:00,53.22,53.23,53.19,53.2,23356.0,49.4224,49.4317,49.3945,49.4038,23356.0
2020-06-03 14:10:00,53.21,53.26,53.2,53.25,32108.0,49.4131,49.4595,49.4038,49.4502,32108.0
2020-06-03 14:15:00,53.25,53.26,53.23,53.25,34604.0,49.4502,49.4595,49.4317,49.4502,34604.0
2020-06-03 14:20:00,53.26,53.3,53.23,53.3,44453.0,49.4595,49.4967,49.4317,49.4967,44453.0
2020-06-03 14:25:00,53.3,53.35,53.28,53.35,57202.0,49.4967,49.5431,49.4781,49.5431,57202.0
2020-06-03 14:30:00,53.35,53.35,53.29,53.33,59841.0,49.5431,49.5431,49.4874,49.5245,59841.0
2020-06-03 14:35:00,53.33,53.37,53.31,53.36,43831.0,49.5245,49.5617,49.506,49.5524,43831.0
2020-06-03 14:40:00,53.35,53.35,53.29,53.31,43755.0,49.5431,49.5431,49.4874,49.506,43755.0
2020-06-03 14:45:00,53.31,53.34,53.29,53.31,34878.0,49.506,49.5338,49.4874,49.506,34878.0
2020-06-03 14:50:00,53.31,53.34,53.29,53.32,25755.0,49.506,49.5338,49.4874,49.5152,25755.0
2020-06-03 14:55:00,53.31,53.32,53.28,53.29,27807.0,49.506,49.5152,49.4781,49.4874,27807.0
2020-06-03 15:00:00,53.28,53.29,53.24,53.29,39711.0,49.4781,49.4874,49.4409,49.4874,39711.0
2020-06-03 15:05:00,53.28,53.35,53.28,53.33,53378.0,49.4781,49.5431,49.4781,49.5245,53378.0
2020-06-03 15:10:00,53.34,53.38,53.32,53.36,35722.0,49.5338,49.571,49.5152,49.5524,35722.0
2020-06-03 15:15:00,53.35,53.39,53.34,53.39,50271.0,49.5431,49.5802,49.5338,49.5802,50271.0
2020-06-03 15:20:00,53.39,53.42,53.35,53.41,52121.0,49.5802,49.6081,49.5431,49.5988,52121.0
2020-06-03 15:25:00,53.41,53.43,53.4,53.4,54451.0,49.5988,49.6174,49.5895,49.5895,54451.0
2020-06-03 15:30:00,53.41,53.44,53.37,53.43,87473.0,49.5988,49.6267,49.5617,49.6174,87473.0
2020-06-03 15:35:00,53.44,53.51,53.42,53.5,89553.0,49.6267,49.6917,49.6081,49.6824,89553.0
2020-06-03 15:40:00,53.5,53.53,53.48,53.53,120285.0,49.6824,49.7103,49.6638,49.7103,120285.0
2020-06-03 15:45:00,53.52,53.53,53.47,53.53,152460.0,49.701,49.7103,49.6545,49.7103,152460.0
2020-06-03 15:50:00,53.52,53.53,53.37,53.43,222022.0,49.701,49.7103,49.5617,49.6174,222022.0
2020-06-03 15:55:00,53.43,53.49,53.35,53.49,503840.0,49.6174,49.6731,49.5431,49.6731,503840.0
2020-06-04 09:30:00,53.23,53.46,53.21,53.34,205273.0,49.4317,49.6453,49.4131,49.5338,205273.0
2020-06-04 09:35:00,53.34,53.37,53.16,53.2,86764.0,49.5338,49.5617,49.3667,49.4038,86764.0
2020-06-04 09:40:00,53.21,53.34,53.19,53.29,42474.0,49.4131,49.5338,49.3945,49.4874,42474.0
2020-06-04 09:45:00,53.3,53.36,53.2,53.36,66694.0,49.4967,49.5524,49.4038,49.5524,66694.0
2020-06-04 09:50:00,53.35,53.49,53.32,53.47,62957.0,49.5431,49.6731,49.5152,49.6545,62957.0
2020-06-04 09:55:00,53.47,53.58,53.45,53.53,41663.0,49.6545,49.7567,49.636,49.7103,41663.0
2020-06-04 10:00:00,53.53,53.6,53.48,53.53,105475.0,49.7103,49.7753,49.6638,49.7103,105475.0
2020-06-04 10:05:00,53.54,53.57,53.4,53.49,120324.0,49.7195,49.7474,49.5895,49.6731,120324.0
2020-06-04 10:10:00,53.48,53.66,53.48,53.6,199318.0,49.6638,49.831,49.6638,49.7753,199318.0
2020-06-04 10:15:00,53.6,53.66,53.55,53.6,51337.0,49.7753,49.831,49.7288,49.7753,51337.0
2020-06-04 10:20:00,53.61,53.61,53.52,53.58,46507.0,49.7845,49.7845,49.701,49.7567,46507.0
2020-06-04 10:25:00,53.59,53.68,53.58,53.63,72014.0,49.766,49.8496,49.7567,49.8031,72014.0
2020-06-04 10:30:00,53.64,53.69,53.59,53.62,176761.0,49.8124,49.8588,49.766,49.7938,176761.0
2020-06-04 10:35:00,53.62,53.65,53.6,53.63,44708.0,49.7938,49.8217,49.7753,49.8031,44708.0
2020-06-04 10:40:00,53.63,53.64,53.52,53.53,77039.0,49.8031,49.8124,49.701,49.7103,77039.0
2020-06-04 10:45:00,53.53,53.56,53.4,53.42,86214.0,49.7103,49.7381,49.5895,49.6081,86214.0
2020-06-04 10:50:00,53.41,53.42,53.32,53.39,94909.0,49.5988,49.6081,49.5152,49.5802,94909.0
2020-06-04 10:55:00,53.39,53.41,53.34,53.35,40749.0,49.5802,49.5988,49.5338,49.5431,40749.0
2020-06-04 11:00:00,53.35,53.37,53.19,53.21,83108.0,49.5431,49.5617,49.3945,49.4131,83108.0
2020-06-04 11:05:00,53.21,53.27,53.18,53.23,47454.0,49.4131,49.4688,49.3852,49.4317,47454.0
2020-06-04 11:10:00,53.23,53.27,53.16,53.21,74481.0,49.4317,49.4688,49.3667,49.4131,74481.0
2020-06-04 11:15:00,53.21,53.22,53.12,53.16,57460.0,49.4131,49.4224,49.3295,49.3667,57460.0
2020-06-04 11:20:00,53.16,53.23,53.14,53.15,47937.0,49.3667,49.4317,49.3481,49.3574,47937.0
2020-06-04 11:25:00,53.15,53.17,53.05,53.14,111209.0,49.3574,49.3759,49.2645,49.3481,111209.0
2020-06-04 11:30:00,53.14,53.16,53.07,53.08,70482.0,49.3481,49.3667,49.2831,49.2924,70482.0
2020-06-04 11:35:00,53.08,53.12,53.04,53.1,90842.0,49.2924,49.3295,49.2552,49.3109,90842.0
2020-06-04 11:40:00,53.11,53.13,53.08,53.1,43092.0,49.3202,49.3388,49.2924,49.3109,43092.0
2020-06-04 11:45:00,53.11,53.21,53.11,53.14,55804.0,49.3202,49.4131,49.3202,49.3481,55804.0
2020-06-04 11:50:00,53.15,53.18,53.13,53.15,41261.0,49.3574,49.3852,49.3388,49.3574,41261.0
2020-06-04 11:55:00,53.16,53.19,53.15,53.16,42982.0,49.3667,49.3945,49.3574,49.3667,42982.0
2020-06-04 12:00:00,53.16,53.19,53.12,53.13,72312.0,49.3667,49.3945,49.3295,49.3388,72312.0
2020-06-04 12:05:00,53.13,53.15,53.1,53.13,58828.0,49.3388,49.3574,49.3109,49.3388,58828.0
2020-06-04 12:10:00,53.12,53.13,53.06,53.07,53380.0,49.3295,49.3388,49.2738,49.2831,53380.0
2020-06-04 12:15:00,53.07,53.11,53.04,53.1,66684.0,49.2831,49.3202,49.2552,49.3109,66684.0
2020-06-04 12:20:00,53.1,53.13,53.07,53.13,77313.0,49.3109,49.3388,49.2831,49.3388,77313.0
2020-06-04 12:25:00,53.12,53.13,53.04,53.11,80715.0,49.3295,49.3388,49.2552,49.3202,80715.0
2020-06-04 12:30:00,53.11,53.15,53.03,53.13,87098.0,49.3202,49.3574,49.2459,49.3388,87098.0
2020-06-04 12:35:00,53.13,53.18,53.11,53.15,53803.0,49.3388,49.3852,49.3202,49.3574,53803.0
2020-06-04 12:40:00,53.15,53.18,53.12,53.13,59216.0,49.3574,49.3852,49.3295,49.3388,59216.0
2020-06-04 12:45:00,53.13,53.14,53.09,53.11,77676.0,49.3388,49.3481,49.3017,49.3202,77676.0
2020-06-04 12:50:00,53.11,53.14,53.07,53.09,46312.0,49.3202,49.3481,49.2831,49.3017,46312.0
2020-06-04 12:55:00,53.09,53.11,53.05,53.07,46385.0,49.3017,49.3202,49.2645,49.2831,46385.0
2020-06-04 13:00:00,53.06,53.1,53.03,53.04,93859.0,49.2738,49.3109,49.2459,49.2552,93859.0
2020-06-04 13:05:00,53.03,53.16,53.01,53.15,94914.0,49.2459,49.3667,49.2274,49.3574,94914.0
2020-06-04 13:10:00,53.15,53.19,53.13,53.19,84784.0,49.3574,49.3945,49.3388,49.3945,84784.0
2020-06-04 13:15:00,53.18,53.23,53.15,53.19,89147.0,49.3852,49.4317,49.3574,49.3945,89147.0
2020-06-04 13:20:00,53.18,53.19,53.1,53.11,52415.0,49.3852,49.3945,49.3109,49.3202,52415.0
2020-06-04 13:25:00,53.11,53.12,53.08,53.1,32043.0,49.3202,49.3295,49.2924,49.3109,32043.0
2020-06-04 13:30:00,53.1,53.13,53.09,53.12,38707.0,49.3109,49.3388,49.3017,49.3295,38707.0
2020-06-04 13:35:00,53.12,53.12,53.08,53.1,134071.0,49.3295,49.3295,49.2924,49.3109,134071.0
2020-06-04 13:40:00,53.1,53.2,53.08,53.19,135520.0,49.3109,49.4038,49.2924,49.3945,135520.0
2020-06-04 13:45:00,53.19,53.28,53.19,53.24,52514.0,49.3945,49.4781,49.3945,49.4409,52514.0
2020-06-04 13:50:00,53.24,53.25,53.22,53.25,53848.0,49.4409,49.4502,49.4224,49.4502,53848.0
2020-06-04 13:55:00,53.25,53.3,53.24,53.27,52913.0,49.4502,49.4967,49.4409,49.4688,52913.0
2020-06-04 14:00:00,53.28,53.31,53.25,53.29,83658.0,49.4781,49.506,49.4502,49.4874,83658.0
2020-06-04 14:05:00,53.29,53.32,53.26,53.29,45115.0,49.4874,49.5152,49.4595,49.4874,45115.0
2020-06-04 14:10:00,53.28,53.32,53.26,53.27,77993.0,49.4781,49.5152,49.4595,49.4688,77993.0
2020-06-04 14:15:00,53.27,53.3,53.26,53.26,55669.0,49.4688,49.4967,49.4595,49.4595,55669.0
2020-06-04 14:20:00,53.27,53.27,53.22,53.23,38594.0,49.4688,49.4688,49.4224,49.4317,38594.0
2020-06-04 14:25:00,53.22,53.24,53.19,53.21,66175.0,49.4224,49.4409,49.3945,49.4131,66175.0
2020-06-04 14:30:00,53.21,53.21,53.04,53.06,157960.0,49.4131,49.4131,49.2552,49.2738,157960.0
2020-06-04 14:35:00,53.06,53.08,53.05,53.08,44258.0,49.2738,49.2924,49.2645,49.2924,44258.0
2020-06-04 14:40:00,53.07,53.08,53.01,53.01,51024.0,49.2831,49.2924,49.2274,49.2274,51024.0
2020-06-04 14:45:00,53.02,53.05,52.99,53.03,94446.0,49.2366,49.2645,49.2088,49.2459,94446.0
2020-06-04 14:50:00,53.03,53.05,52.96,52.97,80509.0,49.2459,49.2645,49.1809,49.1902,80509.0
2020-06-04 14:55:00,52.98,52.99,52.91,52.94,141940.0,49.1995,49.2088,49.1345,49.1624,141940.0
2020-06-04 15:00:00,52.94,52.97,52.93,52.94,99119.0,49.1624,49.1902,49.1531,49.1624,99119.0
2020-06-04 15:05:00,52.94,52.96,52.88,52.91,98906.0,49.1624,49.1809,49.1066,49.1345,98906.0
2020-06-04 15:10:00,52.91,52.93,52.82,52.82,77904.0,49.1345,49.1531,49.0509,49.0509,77904.0
2020-06-04 15:15:00,52.83,52.84,52.68,52.8,161986.0,49.0602,49.0695,48.9209,49.0323,161986.0
2020-06-04 15:20:00,52.8,52.81,52.75,52.78,91423.0,49.0323,49.0416,48.9859,49.0138,91423.0
2020-06-04 15:25:00,52.79,52.8,52.73,52.74,166982.0,49.0231,49.0323,48.9673,48.9766,166982.0
2020-06-04 15:30:00,52.74,52.81,52.73,52.76,238205.0,48.9766,49.0416,48.9673,48.9952,238205.0
2020-06-04 15:35:00,52.76,52.77,52.68,52.73,135316.0,48.9952,49.0045,48.9209,48.9673,135316.0
2020-06-04 15:40:00,52.73,52.74,52.63,52.65,175552.0,48.9673,48.9766,48.8745,48.8931,175552.0
2020-06-04 15:45:00,52.65,52.73,52.63,52.71,179039.0,48.8931,48.9673,48.8745,48.9488,179039.0
2020-06-04 15:50:00,52.69,52.77,52.63,52.77,261868.0,48.9302,49.0045,48.8745,49.0045,261868.0
2020-06-04 15:55:00,52.77,52.89,52.76,52.85,342153.0,49.0045,49.1159,48.9952,49.0788,342153.0
2020-06-05 09:30:00,53.09,53.15,52.74,53.03,323877.0,49.3017,49.3574,48.9766,49.2459,323877.0
2020-06-05 09:35:00,53.04,53.37,53.01,53.3,144627.0,49.2552,49.5617,49.2274,49.4967,144627.0
2020-06-05 09:40:00,53.3,53.44,53.21,53.42,200548.0,49.4967,49.6267,49.4131,49.6081,200548.0
2020-06-05 09:45:00,53.41,53.42,53.27,53.28,141207.0,49.5988,49.6081,49.4688,49.4781,141207.0
2020-06-05 09:50:00,53.29,53.3,53.2,53.29,143210.0,49.4874,49.4967,49.4038,49.4874,143210.0
2020-06-05 09:55:00,53.29,53.31,53.23,53.27,143923.0,49.4874,49.506,49.4317,49.4688,143923.0
2020-06-05 10:00:00,53.27,53.29,53.22,53.26,129314.0,49.4688,49.4874,49.4224,49.4595,129314.0
2020-06-05 10:05:00,53.26,53.27,53.13,53.16,107997.0,49.4595,49.4688,49.3388,49.3667,107997.0
2020-06-05 10:10:00,53.16,53.25,53.15,53.23,111367.0,49.3667,49.4502,49.3574,49.4317,111367.0
2020-06-05 10:15:00,53.23,53.23,53.13,53.16,136101.0,49.4317,49.4317,49.3388,49.3667,136101.0
2020-06-05 10:20:00,53.17,53.19,53.13,53.18,135984.0,49.3759,49.3945,49.3388,49.3852,135984.0
2020-06-05 10:25:00,53.18,53.23,53.14,53.17,87699.0,49.3852,49.4317,49.3481,49.3759,87699.0
2020-06-05 10:30:00,53.18,53.18,53.13,53.16,135159.0,49.3852,49.3852,49.3388,49.3667,135159.0
2020-06-05 10:35:00,53.16,53.2,53.13,53.15,184901.0,49.3667,49.4038,49.3388,49.3574,184901.0
2020-06-05 10:40:00,53.15,53.19,53.11,53.14,125539.0,49.3574,49.3945,49.3202,49.3481,125539.0
2020-06-05 10:45:00,53.15,53.16,53.12,53.14,87378.0,49.3574,49.3667,49.3295,49.3481,87378.0
2020-06-05 10:50:00,53.15,53.23,53.09,53.23,153219.0,49.3574,49.4317,49.3017,49.4317,153219.0
2020-06-05 10:55:00,53.22,53.41,53.22,53.41,111174.0,49.4224,49.5988,49.4224,49.5988,111174.0
2020-06-05 11:00:00,53.41,53.44,53.34,53.44,126745.0,49.5988,49.6267,49.5338,49.6267,126745.0
2020-06-05 11:05:00,53.44,53.45,53.33,53.35,104899.0,49.6267,49.636,49.5245,49.5431,104899.0
2020-06-05 11:10:00,53.35,53.45,53.28,53.41,249374.0,49.5431,49.636,49.4781,49.5988,249374.0
2020-06-05 11:15:00,53.41,53.44,53.37,53.44,82061.0,49.5988,49.6267,49.5617,49.6267,82061.0
2020-06-05 11:20:00,53.44,53.62,53.42,53.61,118259.0,49.6267,49.7938,49.6081,49.7845,118259.0
2020-06-05 11:25:00,53.62,53.66,53.57,53.65,85396.0,49.7938,49.831,49.7474,49.8217,85396.0
2020-06-05 11:30:00,53.65,53.75,53.62,53.67,70914.0,49.8217,49.9146,49.7938,49.8403,70914.0
2020-06-05 11:35:00,53.67,53.7,53.61,53.69,70620.0,49.8403,49.8681,49.7845,49.8588,70620.0
2020-06-05 11:40:00,53.69,53.74,53.68,53.71,72680.0,49.8588,49.9053,49.8496,49.8774,72680.0
2020-06-05 11:45:00,53.72,53.78,53.7,53.76,87108.0,49.8867,49.9424,49.8681,49.9238,87108.0
2020-06-05 11:50:00,53.76,53.84,53.75,53.78,106863.0,49.9238,49.9981,49.9146,49.9424,106863.0
2020-06-05 11:55:00,53.78,53.82,53.76,53.82,44385.0,49.9424,49.9796,49.9238,49.9796,44385.0
2020-06-05 12:00:00,53.82,53.89,53.81,53.89,56835.0,49.9796,50.0446,49.9703,50.0446,56835.0
2020-06-05 12:05:00,53.9,53.96,53.87,53.96,105897.0,50.0539,50.1096,50.026,50.1096,105897.0
2020-06-05 12:10:00,53.96,53.99,53.94,53.96,54711.0,50.1096,50.1374,50.091,50.1096,54711.0
2020-06-05 12:15:00,53.95,53.98,53.83,53.86,151245.0,50.1003,50.1281,49.9888,50.0167,151245.0
2020-06-05 12:20:00,53.86,53.96,53.86,53.96,71868.0,50.0167,50.1096,50.0167,50.1096,71868.0
2020-06-05 12:25:00,53.95,53.96,53.91,53.95,76215.0,50.1003,50.1096,50.0631,50.1003,76215.0
2020-06-05 12:30:00,53.95,54.11,53.94,54.1,175673.0,50.1003,50.2489,50.091,50.2396,175673.0
2020-06-05 12:35:00,54.09,54.09,54.02,54.04,58378.0,50.2303,50.2303,50.1653,50.1839,58378.0
2020-06-05 12:40:00,54.04,54.05,54.01,54.03,63466.0,50.1839,50.1932,50.156,50.1746,63466.0
2020-06-05 12:45:00,54.03,54.05,54.02,54.03,41199.0,50.1746,50.1932,50.1653,50.1746,41199.0
2020-06-05 12:50:00,54.03,54.07,54.0,54.07,77877.0,50.1746,50.2117,50.1467,50.2117,77877.0
2020-06-05 12:55:00,54.07,54.1,54.04,54.09,43825.0,50.2117,50.2396,50.1839,50.2303,43825.0
2020-06-05 13:00:00,54.1,54.11,54.02,54.06,75261.0,50.2396,50.2489,50.1653,50.2024,75261.0
2020-06-05 13:05:00,54.06,54.14,54.06,54.13,53414.0,50.2024,50.2767,50.2024,50.2674,53414.0
2020-06-05 13:10:00,54.12,54.15,54.12,54.14,37882.0,50.2582,50.286,50.2582,50.2767,37882.0
2020-06-05 13:15:00,54.14,54.17,54.08,54.16,88157.0,50.2767,50.3046,50.221,50.2953,88157.0
2020-06-05 13:20:00,54.16,54.23,54.14,54.23,78670.0,50.2953,50.3603,50.2767,50.3603,78670.0
2020-06-05 13:25:00,54.23,54.27,54.21,54.22,159032.0,50.3603,50.3975,50.3417,50.351,159032.0
2020-06-05 13:30:00,54.22,54.24,54.12,54.13,62848.0,50.351,50.3696,50.2582,50.2674,62848.0
2020-06-05 13:35:00,54.13,54.19,54.11,54.14,64074.0,50.2674,50.3232,50.2489,50.2767,64074.0
2020-06-05 13:40:00,54.15,54.17,54.12,54.15,54012.0,50.286,50.3046,50.2582,50.286,54012.0
2020-06-05 13:45:00,54.15,54.16,54.08,54.09,56891.0,50.286,50.2953,50.221,50.2303,56891.0
2020-06-05 13:50:00,54.09,54.15,54.07,54.14,35084.0,50.2303,50.286,50.2117,50.2767,35084.0
2020-06-05 13:55:00,54.15,54.16,54.12,54.13,48168.0,50.286,50.2953,50.2582,50.2674,48168.0
2020-06-05 14:00:00,54.13,54.23,54.12,54.23,85860.0,50.2674,50.3603,50.2582,50.3603,85860.0
2020-06-05 14:05:00,54.23,54.23,54.12,54.15,65824.0,50.3603,50.3603,50.2582,50.286,65824.0
2020-06-05 14:10:00,54.15,54.2,54.14,54.18,63785.0,50.286,50.3324,50.2767,50.3139,63785.0
2020-06-05 14:15:00,54.18,54.23,54.16,54.17,63145.0,50.3139,50.3603,50.2953,50.3046,63145.0
2020-06-05 14:20:00,54.17,54.22,54.16,54.21,49211.0,50.3046,50.351,50.2953,50.3417,49211.0
2020-06-05 14:25:00,54.21,54.23,54.16,54.18,73237.0,50.3417,50.3603,50.2953,50.3139,73237.0
2020-06-05 14:30:00,54.18,54.22,54.12,54.12,50113.0,50.3139,50.351,50.2582,50.2582,50113.0
2020-06-05 14:35:00,54.13,54.15,54.03,54.13,142384.0,50.2674,50.286,50.1746,50.2674,142384.0
2020-06-05 14:40:00,54.13,54.2,54.12,54.16,75714.0,50.2674,50.3324,50.2582,50.2953,75714.0
2020-06-05 14:45:00,54.16,54.16,54.08,54.11,83924.0,50.2953,50.2953,50.221,50.2489,83924.0
2020-06-05 14:50:00,54.11,54.15,53.95,53.96,178829.0,50.2489,50.286,50.1003,50.1096,178829.0
2020-06-05 14:55:00,53.95,53.99,53.93,53.97,118216.0,50.1003,50.1374,50.0817,50.1189,118216.0
2020-06-05 15:00:00,53.98,53.99,53.89,53.9,107284.0,50.1281,50.1374,50.0446,50.0539,107284.0
2020-06-05 15:05:00,53.9,53.91,53.8,53.85,106209.0,50.0539,50.0631,49.961,50.0074,106209.0
2020-06-05 15:10:00,53.85,53.87,53.8,53.85,131697.0,50.0074,50.026,49.961,50.0074,131697.0
2020-06-05 15:15:00,53.86,53.89,53.82,53.88,107939.0,50.0167,50.0446,49.9796,50.0353,107939.0
2020-06-05 15:20:00,53.88,53.91,53.83,53.86,147935.0,50.0353,50.0631,49.9888,50.0167,147935.0
2020-06-05 15:25:00,53.86,53.98,53.84,53.96,126475.0,50.0167,50.1281,49.9981,50.1096,126475.0
2020-06-05 15:30:00,53.97,53.99,53.91,53.91,111663.0,50.1189,50.1374,50.0631,50.0631,111663.0
2020-06-05 15:35:00,53.92,54.0,53.91,53.95,173198.0,50.0724,50.1467,50.0631,50.1003,173198.0
2020-06-05 15:40:00,53.95,53.95,53.86,53.87,121670.0,50.1003,50.1003,50.0167,50.026,121670.0
2020-06-05 15:45:00,53.87,53.88,53.75,53.8,194057.0,50.026,50.0353,49.9146,49.961,194057.0
2020-06-05 15:50:00,53.81,53.91,53.76,53.85,290333.0,49.9703,50.0631,49.9238,50.0074,290333.0
2020-06-05 15:55:00,53.84,54.0,53.81,53.94,654078.0,49.9981,50.1467,49.9703,50.091,654078.0
2020-06-08 09:30:00,53.35,53.87,53.28,53.87,318468.0,49.5431,50.026,49.4781,50.026,318468.0
2020-06-08 09:35:00,53.89,53.99,53.76,53.92,140508.0,50.0446,50.1374,49.9238,50.0724,140508.0
2020-06-08 09:40:00,53.92,54.13,53.81,54.13,262603.0,50.0724,50.2674,49.9703,50.2674,262603.0
2020-06-08 09:45:00,54.13,54.13,53.93,53.98,93867.0,50.2674,50.2674,50.0817,50.1281,93867.0
2020-06-08 09:50:00,53.98,53.99,53.88,53.95,59633.0,50.1281,50.1374,50.0353,50.1003,59633.0
2020-06-08 09:55:00,53.95,54.01,53.91,53.99,61921.0,50.1003,50.156,50.0631,50.1374,61921.0
2020-06-08 10:00:00,53.99,54.01,53.92,53.94,61087.0,50.1374,50.156,50.0724,50.091,61087.0
2020-06-08 10:05:00,53.93,53.96,53.86,53.87,55384.0,50.0817,50.1096,50.0167,50.026,55384.0
2020-06-08 10:10:00,53.88,53.99,53.87,53.97,87736.0,50.0353,50.1374,50.026,50.1189,87736.0
2020-06-08 10:15:00,53.97,53.97,53.78,53.8,90585.0,50.1189,50.1189,49.9424,49.961,90585.0
2020-06-08 10:20:00,53.8,53.91,53.76,53.9,107213.0,49.961,50.0631,49.9238,50.0539,107213.0
2020-06-08 10:25:00,53.9,53.92,53.83,53.9,67491.0,50.0539,50.0724,49.9888,50.0539,67491.0
2020-06-08 10:30:00,53.9,53.9,53.84,53.84,26865.0,50.0539,50.0539,49.9981,49.9981,26865.0
2020-06-08 10:35:00,53.85,53.88,53.81,53.83,57915.0,50.0074,50.0353,49.9703,49.9888,57915.0
2020-06-08 10:40:00,53.83,53.9,53.83,53.88,25878.0,49.9888,50.0539,49.9888,50.0353,25878.0
2020-06-08 10:45:00,53.88,53.95,53.86,53.91,102310.0,50.0353,50.1003,50.0167,50.0631,102310.0
2020-06-08 10:50:00,53.91,53.94,53.89,53.91,78726.0,50.0631,50.091,50.0446,50.0631,78726.0
2020-06-08 10:55:00,53.91,53.99,53.91,53.96,50850.0,50.0631,50.1374,50.0631,50.1096,50850.0
2020-06-08 11:00:00,53.95,54.02,53.94,54.0,215369.0,50.1003,50.1653,50.091,50.1467,215369.0
2020-06-08 11:05:00,53.99,54.2,53.95,54.19,192026.0,50.1374,50.3324,50.1003,50.3232,192026.0
2020-06-08 11:10:00,54.2,54.34,54.2,54.23,223746.0,50.3324,50.4625,50.3324,50.3603,223746.0
2020-06-08 11:15:00,54.23,54.39,54.22,54.34,204746.0,50.3603,50.5089,50.351,50.4625,204746.0
2020-06-08 11:20:00,54.35,54.43,54.33,54.43,141818.0,50.4717,50.546,50.4532,50.546,141818.0
2020-06-08 11:25:00,54.43,54.46,54.36,54.43,145393.0,50.546,50.5739,50.481,50.546,145393.0
2020-06-08 11:30:00,54.43,54.5,54.43,54.5,112194.0,50.546,50.611,50.546,50.611,112194.0
2020-06-08 11:35:00,54.49,54.55,54.38,54.43,166896.0,50.6018,50.6575,50.4996,50.546,166896.0
2020-06-08 11:40:00,54.43,54.43,54.32,54.33,130019.0,50.546,50.546,50.4439,50.4532,130019.0
2020-06-08 11:45:00,54.33,54.39,54.33,54.38,84174.0,50.4532,50.5089,50.4532,50.4996,84174.0
2020-06-08 11:50:00,54.38,54.46,54.38,54.45,48158.0,50.4996,50.5739,50.4996,50.5646,48158.0
2020-06-08 11:55:00,54.44,54.49,54.44,54.46,57154.0,50.5553,50.6018,50.5553,50.5739,57154.0
2020-06-08 12:00:00,54.47,54.5,54.45,54.45,75771.0,50.5832,50.611,50.5646,50.5646,75771.0
2020-06-08 12:05:00,54.46,54.46,54.39,54.42,66251.0,50.5739,50.5739,50.5089,50.5367,66251.0
2020-06-08 12:10:00,54.42,54.51,54.38,54.45,103396.0,50.5367,50.6203,50.4996,50.5646,103396.0
2020-06-08 12:15:00,54.44,54.48,54.42,54.47,49326.0,50.5553,50.5925,50.5367,50.5832,49326.0
2020-06-08 12:20:00,54.48,54.48,54.41,54.45,109363.0,50.5925,50.5925,50.5275,50.5646,109363.0
2020-06-08 12:25:00,54.45,54.46,54.34,54.34,50071.0,50.5646,50.5739,50.4625,50.4625,50071.0
2020-06-08 12:30:00,54.34,54.5,54.34,54.48,94609.0,50.4625,50.611,50.4625,50.5925,94609.0
2020-06-08 12:35:00,54.48,54.58,54.47,54.58,186519.0,50.5925,50.6853,50.5832,50.6853,186519.0
2020-06-08 12:40:00,54.58,54.61,54.54,54.6,132724.0,50.6853,50.7132,50.6482,50.7039,132724.0
2020-06-08 12:45:00,54.59,54.6,54.55,54.57,60611.0,50.6946,50.7039,50.6575,50.676,60611.0
2020-06-08 12:50:00,54.58,54.59,54.52,54.52,39221.0,50.6853,50.6946,50.6296,50.6296,39221.0
2020-06-08 12:55:00,54.51,54.54,54.51,54.52,37875.0,50.6203,50.6482,50.6203,50.6296,37875.0
2020-06-08 13:00:00,54.53,54.53,54.49,54.51,63471.0,50.6389,50.6389,50.6018,50.6203,63471.0
2020-06-08 13:05:00,54.51,54.58,54.5,54.58,72794.0,50.6203,50.6853,50.611,50.6853,72794.0
2020-06-08 13:10:00,54.57,54.65,54.57,54.64,84038.0,50.676,50.7503,50.676,50.741,84038.0
2020-06-08 13:15:00,54.63,54.7,54.62,54.66,78906.0,50.7318,50.7968,50.7225,50.7596,78906.0
2020-06-08 13:20:00,54.67,54.75,54.66,54.75,124860.0,50.7689,50.8432,50.7596,50.8432,124860.0
2020-06-08 13:25:00,54.74,54.8,54.74,54.79,118911.0,50.8339,50.8896,50.8339,50.8803,118911.0
2020-06-08 13:30:00,54.79,54.92,54.77,54.9,118199.0,50.8803,51.0011,50.8618,50.9825,118199.0
2020-06-08 13:35:00,54.91,54.96,54.88,54.89,141480.0,50.9918,51.0382,50.9639,50.9732,141480.0
2020-06-08 13:40:00,54.89,54.94,54.84,54.92,78263.0,50.9732,51.0196,50.9268,51.0011,78263.0
2020-06-08 13:45:00,54.92,54.93,54.84,54.85,43300.0,51.0011,51.0104,50.9268,50.9361,43300.0
2020-06-08 13:50:00,54.86,54.86,54.8,54.82,37659.0,50.9454,50.9454,50.8896,50.9082,37659.0
2020-06-08 13:55:00,54.82,54.85,54.79,54.83,73405.0,50.9082,50.9361,50.8803,50.9175,73405.0
2020-06-08 14:00:00,54.83,54.93,54.82,54.92,76590.0,50.9175,51.0104,50.9082,51.0011,76590.0
2020-06-08 14:05:00,54.91,54.97,54.91,54.96,72545.0,50.9918,51.0475,50.9918,51.0382,72545.0
2020-06-08 14:10:00,54.96,54.98,54.94,54.98,48169.0,51.0382,51.0568,51.0196,51.0568,48169.0
2020-06-08 14:15:00,54.98,55.0,54.91,54.94,255335.0,51.0568,51.0754,50.9918,51.0196,255335.0
2020-06-08 14:20:00,54.93,54.99,54.92,54.98,108914.0,51.0104,51.0661,51.0011,51.0568,108914.0
2020-06-08 14:25:00,54.98,55.0,54.96,54.98,139703.0,51.0568,51.0754,51.0382,51.0568,139703.0
2020-06-08 14:30:00,54.98,55.0,54.94,54.96,153396.0,51.0568,51.0754,51.0196,51.0382,153396.0
2020-06-08 14:35:00,54.97,54.99,54.93,54.96,61042.0,51.0475,51.0661,51.0104,51.0382,61042.0
2020-06-08 14:40:00,54.96,54.97,54.91,54.94,57072.0,51.0382,51.0475,50.9918,51.0196,57072.0
2020-06-08 14:45:00,54.93,54.96,54.91,54.94,63933.0,51.0104,51.0382,50.9918,51.0196,63933.0
2020-06-08 14:50:00,54.94,54.95,54.92,54.94,29573.0,51.0196,51.0289,51.0011,51.0196,29573.0
2020-06-08 14:55:00,54.94,54.97,54.93,54.97,39575.0,51.0196,51.0475,51.0104,51.0475,39575.0
2020-06-08 15:00:00,54.97,54.97,54.88,54.89,68509.0,51.0475,51.0475,50.9639,50.9732,68509.0
2020-06-08 15:05:00,54.9,54.93,54.89,54.92,48067.0,50.9825,51.0104,50.9732,51.0011,48067.0
2020-06-08 15:10:00,54.93,54.95,54.88,54.89,155735.0,51.0104,51.0289,50.9639,50.9732,155735.0
2020-06-08 15:15:00,54.9,54.97,54.9,54.96,97623.0,50.9825,51.0475,50.9825,51.0382,97623.0
2020-06-08 15:20:00,54.97,54.97,54.92,54.95,70098.0,51.0475,51.0475,51.0011,51.0289,70098.0
2020-06-08 15:25:00,54.96,54.96,54.89,54.9,83441.0,51.0382,51.0382,50.9732,50.9825,83441.0
2020-06-08 15:30:00,54.9,54.96,54.89,54.96,106935.0,50.9825,51.0382,50.9732,51.0382,106935.0
2020-06-08 15:35:00,54.96,54.98,54.92,54.93,188443.0,51.0382,51.0568,51.0011,51.0104,188443.0
2020-06-08 15:40:00,54.93,54.98,54.92,54.95,143426.0,51.0104,51.0568,51.0011,51.0289,143426.0
2020-06-08 15:45:00,54.95,54.97,54.93,54.96,104762.0,51.0289,51.0475,51.0104,51.0382,104762.0
2020-06-08 15:50:00,54.97,55.05,54.97,55.04,674727.0,51.0475,51.1218,51.0475,51.1125,674727.0
2020-06-08 15:55:00,55.03,55.12,54.98,55.1,616381.0,51.1032,51.1868,51.0568,51.1682,616381.0
2020-06-09 09:30:00,55.0,55.06,54.78,54.91,241094.0,51.0754,51.1311,50.8711,50.9918,241094.0
2020-06-09 09:35:00,54.89,54.89,54.53,54.55,82367.0,50.9732,50.9732,50.6389,50.6575,82367.0
2020-06-09 09:40:00,54.55,54.67,54.52,54.58,64172.0,50.6575,50.7689,50.6296,50.6853,64172.0
2020-06-09 09:45:00,54.58,54.6,54.33,54.37,114347.0,50.6853,50.7039,50.4532,50.4903,114347.0
2020-06-09 09:50:00,54.37,54.44,54.3,54.32,90567.0,50.4903,50.5553,50.4253,50.4439,90567.0
2020-06-09 09:55:00,54.32,54.33,54.16,54.19,172300.0,50.4439,50.4532,50.2953,50.3232,172300.0
2020-06-09 10:00:00,54.18,54.19,53.98,54.03,177410.0,50.3139,50.3232,50.1281,50.1746,177410.0
2020-06-09 10:05:00,54.03,54.17,53.97,54.15,112893.0,50.1746,50.3046,50.1189,50.286,112893.0
2020-06-09 10:10:00,54.15,54.2,54.07,54.09,61812.0,50.286,50.3324,50.2117,50.2303,61812.0
2020-06-09 10:15:00,54.09,54.23,54.07,54.22,47739.0,50.2303,50.3603,50.2117,50.351,47739.0
2020-06-09 10:20:00,54.21,54.24,54.13,54.2,52104.0,50.3417,50.3696,50.2674,50.3324,52104.0
2020-06-09 10:25:00,54.2,54.28,54.08,54.08,141421.0,50.3324,50.4067,50.221,50.221,141421.0
2020-06-09 10:30:00,54.09,54.17,54.08,54.17,60276.0,50.2303,50.3046,50.221,50.3046,60276.0
2020-06-09 10:35:00,54.16,54.17,54.1,54.15,87256.0,50.2953,50.3046,50.2396,50.286,87256.0
2020-06-09 10:40:00,54.16,54.3,54.15,54.25,65147.0,50.2953,50.4253,50.286,50.3789,65147.0
2020-06-09 10:45:00,54.26,54.35,54.24,54.3,91273.0,50.3882,50.4717,50.3696,50.4253,91273.0
2020-06-09 10:50:00,54.3,54.44,54.28,54.43,78058.0,50.4253,50.5553,50.4067,50.546,78058.0
2020-06-09 10:55:00,54.44,54.47,54.36,54.39,74465.0,50.5553,50.5832,50.481,50.5089,74465.0
2020-06-09 11:00:00,54.39,54.47,54.35,54.47,87273.0,50.5089,50.5832,50.4717,50.5832,87273.0
2020-06-09 11:05:00,54.47,54.5,54.42,54.47,68169.0,50.5832,50.611,50.5367,50.5832,68169.0
2020-06-09 11:10:00,54.47,54.49,54.35,54.36,42409.0,50.5832,50.6018,50.4717,50.481,42409.0
2020-06-09 11:15:00,54.36,54.36,54.26,54.29,60060.0,50.481,50.481,50.3882,50.416,60060.0
2020-06-09 11:20:00,54.28,54.3,54.22,54.29,54860.0,50.4067,50.4253,50.351,50.416,54860.0
2020-06-09 11:25:00,54.28,54.31,54.22,54.29,42029.0,50.4067,50.4346,50.351,50.416,42029.0
2020-06-09 11:30:00,54.28,54.3,54.16,54.2,68533.0,50.4067,50.4253,50.2953,50.3324,68533.0
2020-06-09 11:35:00,54.19,54.21,54.1,54.13,60412.0,50.3232,50.3417,50.2396,50.2674,60412.0
2020-06-09 11:40:00,54.14,54.17,54.13,54.14,47919.0,50.2767,50.3046,50.2674,50.2767,47919.0
2020-06-09 11:45:00,54.15,54.19,54.13,54.14,56675.0,50.286,50.3232,50.2674,50.2767,56675.0
2020-06-09 11:50:00,54.14,54.18,54.13,54.16,34449.0,50.2767,50.3139,50.2674,50.2953,34449.0
2020-06-09 11:55:00,54.16,54.22,54.16,54.2,43393.0,50.2953,50.351,50.2953,50.3324,43393.0
2020-06-09 12:00:00,54.21,54.22,54.09,54.12,36312.0,50.3417,50.351,50.2303,50.2582,36312.0
2020-06-09 12:05:00,54.12,54.19,54.08,54.19,43050.0,50.2582,50.3232,50.221,50.3232,43050.0
2020-06-09 12:10:00,54.19,54.21,54.14,54.16,44358.0,50.3232,50.3417,50.2767,50.2953,44358.0
2020-06-09 12:15:00,54.16,54.16,54.12,54.14,56886.0,50.2953,50.2953,50.2582,50.2767,56886.0
2020-06-09 12:20:00,54.14,54.15,54.09,54.1,53314.0,50.2767,50.286,50.2303,50.2396,53314.0
2020-06-09 12:25:00,54.1,54.1,54.05,54.05,48081.0,50.2396,50.2396,50.1932,50.1932,48081.0
2020-06-09 12:30:00,54.05,54.07,54.02,54.04,74358.0,50.1932,50.2117,50.1653,50.1839,74358.0
2020-06-09 12:35:00,54.04,54.13,54.01,54.08,187232.0,50.1839,50.2674,50.156,50.221,187232.0
2020-06-09 12:40:00,54.08,54.11,54.06,54.11,44588.0,50.221,50.2489,50.2024,50.2489,44588.0
2020-06-09 12:45:00,54.11,54.17,54.1,54.11,61667.0,50.2489,50.3046,50.2396,50.2489,61667.0
2020-06-09 12:50:00,54.12,54.15,54.07,54.09,35989.0,50.2582,50.286,50.2117,50.2303,35989.0
2020-06-09 12:55:00,54.09,54.1,54.06,54.08,43215.0,50.2303,50.2396,50.2024,50.221,43215.0
2020-06-09 13:00:00,54.08,54.12,54.07,54.1,88305.0,50.221,50.2582,50.2117,50.2396,88305.0
2020-06-09 13:05:00,54.1,54.11,54.02,54.04,173563.0,50.2396,50.2489,50.1653,50.1839,173563.0
2020-06-09 13:10:00,54.04,54.05,53.88,53.88,94376.0,50.1839,50.1932,50.0353,50.0353,94376.0
2020-06-09 13:15:00,53.89,53.97,53.89,53.95,94247.0,50.0446,50.1189,50.0446,50.1003,94247.0
2020-06-09 13:20:00,53.96,54.05,53.93,54.05,58799.0,50.1096,50.1932,50.0817,50.1932,58799.0
2020-06-09 13:25:00,54.05,54.12,53.99,54.12,77890.0,50.1932,50.2582,50.1374,50.2582,77890.0
2020-06-09 13:30:00,54.12,54.19,54.1,54.18,60786.0,50.2582,50.3232,50.2396,50.3139,60786.0
2020-06-09 13:35:00,54.18,54.25,54.17,54.2,91186.0,50.3139,50.3789,50.3046,50.3324,91186.0
2020-06-09 13:40:00,54.2,54.24,54.18,54.23,44762.0,50.3324,50.3696,50.3139,50.3603,44762.0
2020-06-09 13:45:00,54.23,54.25,54.2,54.23,48954.0,50.3603,50.3789,50.3324,50.3603,48954.0
2020-06-09 13:50:00,54.23,54.27,54.23,54.26,80263.0,50.3603,50.3975,50.3603,50.3882,80263.0
2020-06-09 13:55:00,54.26,54.31,54.23,54.23,61782.0,50.3882,50.4346,50.3603,50.3603,61782.0
2020-06-09 14:00:00,54.23,54.27,54.16,54.23,66242.0,50.3603,50.3975,50.2953,50.3603,66242.0
2020-06-09 14:05:00,54.23,54.25,54.2,54.22,26726.0,50.3603,50.3789,50.3324,50.351,26726.0
2020-06-09 14:10:00,54.22,54.29,54.22,54.28,31151.0,50.351,50.416,50.351,50.4067,31151.0
2020-06-09 14:15:00,54.29,54.32,54.26,54.27,59222.0,50.416,50.4439,50.3882,50.3975,59222.0
2020-06-09 14:20:00,54.26,54.26,54.18,54.21,56729.0,50.3882,50.3882,50.3139,50.3417,56729.0
2020-06-09 14:25:00,54.21,54.23,54.18,54.21,79047.0,50.3417,50.3603,50.3139,50.3417,79047.0
2020-06-09 14:30:00,54.2,54.27,54.2,54.24,39330.0,50.3324,50.3975,50.3324,50.3696,39330.0
2020-06-09 14:35:00,54.24,54.24,54.18,54.21,52251.0,50.3696,50.3696,50.3139,50.3417,52251.0
2020-06-09 14:40:00,54.21,54.22,54.17,54.19,45879.0,50.3417,50.351,50.3046,50.3232,45879.0
2020-06-09 14:45:00,54.18,54.19,54.09,54.19,95983.0,50.3139,50.3232,50.2303,50.3232,95983.0
2020-06-09 14:50:00,54.19,54.2,54.12,54.18,49502.0,50.3232,50.3324,50.2582,50.3139,49502.0
2020-06-09 14:55:00,54.18,54.22,54.15,54.22,51735.0,50.3139,50.351,50.286,50.351,51735.0
2020-06-09 15:00:00,54.22,54.26,54.2,54.24,57031.0,50.351,50.3882,50.3324,50.3696,57031.0
2020-06-09 15:05:00,54.25,54.3,54.23,54.29,51362.0,50.3789,50.4253,50.3603,50.416,51362.0
2020-06-09 15:10:00,54.3,54.36,54.28,54.34,84077.0,50.4253,50.481,50.4067,50.4625,84077.0
2020-06-09 15:15:00,54.34,54.39,54.33,54.35,61779.0,50.4625,50.5089,50.4532,50.4717,61779.0
2020-06-09 15:20:00,54.35,54.4,54.34,54.37,72175.0,50.4717,50.5182,50.4625,50.4903,72175.0
2020-06-09 15:25:00,54.38,54.41,54.36,54.37,70653.0,50.4996,50.5275,50.481,50.4903,70653.0
2020-06-09 15:30:00,54.37,54.42,54.3,54.3,140081.0,50.4903,50.5367,50.4253,50.4253,140081.0
2020-06-09 15:35:00,54.3,54.35,54.29,54.35,107989.0,50.4253,50.4717,50.416,50.4717,107989.0
2020-06-09 15:40:00,54.35,54.4,54.32,54.35,118183.0,50.4717,50.5182,50.4439,50.4717,118183.0
2020-06-09 15:45:00,54.35,54.35,54.21,54.28,131288.0,50.4717,50.4717,50.3417,50.4067,131288.0
2020-06-09 15:50:00,54.27,54.28,54.17,54.23,185294.0,50.3975,50.4067,50.3046,50.3603,185294.0
2020-06-09 15:55:00,54.23,54.27,54.18,54.18,511316.0,50.3603,50.3975,50.3139,50.3139,511316.0
2020-06-10 09:30:00,54.5,54.51,54.17,54.21,245051.0,50.611,50.6203,50.3046,50.3417,245051.0
2020-06-10 09:35:00,54.2,54.28,54.15,54.2,73054.0,50.3324,50.4067,50.286,50.3324,73054.0
2020-06-10 09:40:00,54.19,54.23,54.1,54.1,92531.0,50.3232,50.3603,50.2396,50.2396,92531.0
2020-06-10 09:45:00,54.1,54.17,54.02,54.1,85788.0,50.2396,50.3046,50.1653,50.2396,85788.0
2020-06-10 09:50:00,54.1,54.11,53.92,53.96,116518.0,50.2396,50.2489,50.0724,50.1096,116518.0
2020-06-10 09:55:00,53.96,54.05,53.9,54.05,137887.0,50.1096,50.1932,50.0539,50.1932,137887.0
2020-06-10 10:00:00,54.05,54.22,54.01,54.02,91003.0,50.1932,50.351,50.156,50.1653,91003.0
2020-06-10 10:05:00,54.03,54.13,53.99,54.13,61609.0,50.1746,50.2674,50.1374,50.2674,61609.0
2020-06-10 10:10:00,54.12,54.14,54.01,54.03,57247.0,50.2582,50.2767,50.156,50.1746,57247.0
2020-06-10 10:15:00,54.03,54.1,53.99,54.01,54241.0,50.1746,50.2396,50.1374,50.156,54241.0
2020-06-10 10:20:00,54.02,54.11,54.0,54.11,46581.0,50.1653,50.2489,50.1467,50.2489,46581.0
2020-06-10 10:25:00,54.1,54.11,53.92,53.97,94215.0,50.2396,50.2489,50.0724,50.1189,94215.0
2020-06-10 10:30:00,53.98,54.13,53.96,54.11,52871.0,50.1281,50.2674,50.1096,50.2489,52871.0
2020-06-10 10:35:00,54.11,54.18,54.08,54.18,40607.0,50.2489,50.3139,50.221,50.3139,40607.0
2020-06-10 10:40:00,54.18,54.2,54.13,54.15,48495.0,50.3139,50.3324,50.2674,50.286,48495.0
2020-06-10 10:45:00,54.15,54.22,54.08,54.1,88743.0,50.286,50.351,50.221,50.2396,88743.0
2020-06-10 10:50:00,54.09,54.14,54.02,54.02,57113.0,50.2303,50.2767,50.1653,50.1653,57113.0
2020-06-10 10:55:00,54.03,54.04,53.95,54.03,69689.0,50.1746,50.1839,50.1003,50.1746,69689.0
2020-06-10 11:00:00,54.01,54.05,53.96,54.0,41124.0,50.156,50.1932,50.1096,50.1467,41124.0
2020-06-10 11:05:00,53.99,54.08,53.98,54.05,40853.0,50.1374,50.221,50.1281,50.1932,40853.0
2020-06-10 11:10:00,54.05,54.09,54.01,54.08,29464.0,50.1932,50.2303,50.156,50.221,29464.0
2020-06-10 11:15:00,54.08,54.13,54.06,54.08,38047.0,50.221,50.2674,50.2024,50.221,38047.0
2020-06-10 11:20:00,54.08,54.08,54.0,54.02,75749.0,50.221,50.221,50.1467,50.1653,75749.0
2020-06-10 11:25:00,54.02,54.09,54.02,54.06,39059.0,50.1653,50.2303,50.1653,50.2024,39059.0
2020-06-10 11:30:00,54.06,54.1,54.0,54.01,60872.0,50.2024,50.2396,50.1467,50.156,60872.0
2020-06-10 11:35:00,54.01,54.08,53.93,54.07,32018.0,50.156,50.221,50.0817,50.2117,32018.0
2020-06-10 11:40:00,54.06,54.11,54.0,54.03,32543.0,50.2024,50.2489,50.1467,50.1746,32543.0
2020-06-10 11:45:00,54.04,54.05,53.99,54.01,30437.0,50.1839,50.1932,50.1374,50.156,30437.0
2020-06-10 11:50:00,54.02,54.09,54.02,54.08,20995.0,50.1653,50.2303,50.1653,50.221,20995.0
2020-06-10 11:55:00,54.07,54.09,54.03,54.04,28771.0,50.2117,50.2303,50.1746,50.1839,28771.0
2020-06-10 12:00:00,54.04,54.1,54.01,54.07,41642.0,50.1839,50.2396,50.156,50.2117,41642.0
2020-06-10 12:05:00,54.06,54.1,54.03,54.1,43358.0,50.2024,50.2396,50.1746,50.2396,43358.0
2020-06-10 12:10:00,54.11,54.16,54.09,54.13,50208.0,50.2489,50.2953,50.2303,50.2674,50208.0
2020-06-10 12:15:00,54.13,54.17,54.12,54.14,26472.0,50.2674,50.3046,50.2582,50.2767,26472.0
2020-06-10 12:20:00,54.14,54.21,54.14,54.2,20291.0,50.2767,50.3417,50.2767,50.3324,20291.0
2020-06-10 12:25:00,54.21,54.27,54.19,54.27,35535.0,50.3417,50.3975,50.3232,50.3975,35535.0
2020-06-10 12:30:00,54.26,54.27,54.22,54.25,36907.0,50.3882,50.3975,50.351,50.3789,36907.0
2020-06-10 12:35:00,54.25,54.26,54.18,54.2,38529.0,50.3789,50.3882,50.3139,50.3324,38529.0
2020-06-10 12:40:00,54.21,54.23,54.17,54.2,29512.0,50.3417,50.3603,50.3046,50.3324,29512.0
2020-06-10 12:45:00,54.19,54.21,54.15,54.16,30663.0,50.3232,50.3417,50.286,50.2953,30663.0
2020-06-10 12:50:00,54.17,54.21,54.16,54.21,18355.0,50.3046,50.3417,50.2953,50.3417,18355.0
2020-06-10 12:55:00,54.21,54.21,54.13,54.15,43237.0,50.3417,50.3417,50.2674,50.286,43237.0
2020-06-10 13:00:00,54.15,54.17,54.1,54.11,49280.0,50.286,50.3046,50.2396,50.2489,49280.0
2020-06-10 13:05:00,54.11,54.17,54.1,54.14,22834.0,50.2489,50.3046,50.2396,50.2767,22834.0
2020-06-10 13:10:00,54.14,54.17,54.11,54.14,28621.0,50.2767,50.3046,50.2489,50.2767,28621.0
2020-06-10 13:15:00,54.13,54.22,54.13,54.18,23630.0,50.2674,50.351,50.2674,50.3139,23630.0
2020-06-10 13:20:00,54.18,54.22,54.17,54.22,49431.0,50.3139,50.351,50.3046,50.351,49431.0
2020-06-10 13:25:00,54.22,54.27,54.2,54.23,82938.0,50.351,50.3975,50.3324,50.3603,82938.0
2020-06-10 13:30:00,54.23,54.28,54.23,54.26,35084.0,50.3603,50.4067,50.3603,50.3882,35084.0
2020-06-10 13:35:00,54.25,54.35,54.24,54.34,38492.0,50.3789,50.4717,50.3696,50.4625,38492.0
2020-06-10 13:40:00,54.34,54.41,54.33,54.34,48794.0,50.4625,50.5275,50.4532,50.4625,48794.0
2020-06-10 13:45:00,54.34,54.42,54.33,54.41,36691.0,50.4625,50.5367,50.4532,50.5275,36691.0
2020-06-10 13:50:00,54.4,54.43,54.38,54.41,39325.0,50.5182,50.546,50.4996,50.5275,39325.0
2020-06-10 13:55:00,54.4,54.41,54.26,54.27,68691.0,50.5182,50.5275,50.3882,50.3975,68691.0
2020-06-10 14:00:00,54.26,54.52,54.09,54.47,89213.0,50.3882,50.6296,50.2303,50.5832,89213.0
2020-06-10 14:05:00,54.48,54.58,54.46,54.46,58738.0,50.5925,50.6853,50.5739,50.5739,58738.0
2020-06-10 14:10:00,54.46,54.55,54.46,54.53,50498.0,50.5739,50.6575,50.5739,50.6389,50498.0
2020-06-10 14:15:00,54.54,54.65,54.52,54.61,49410.0,50.6482,50.7503,50.6296,50.7132,49410.0
2020-06-10 14:20:00,54.61,54.66,54.52,54.54,65053.0,50.7132,50.7596,50.6296,50.6482,65053.0
2020-06-10 14:25:00,54.54,54.63,54.54,54.62,47325.0,50.6482,50.7318,50.6482,50.7225,47325.0
2020-06-10 14:30:00,54.62,54.64,54.5,54.5,107708.0,50.7225,50.741,50.611,50.611,107708.0
2020-06-10 14:35:00,54.5,54.56,54.46,54.47,84302.0,50.611,50.6668,50.5739,50.5832,84302.0
2020-06-10 14:40:00,54.46,54.49,54.29,54.48,88821.0,50.5739,50.6018,50.416,50.5925,88821.0
2020-06-10 14:45:00,54.47,54.54,54.38,54.39,78790.0,50.5832,50.6482,50.4996,50.5089,78790.0
2020-06-10 14:50:00,54.38,54.44,54.21,54.27,85438.0,50.4996,50.5553,50.3417,50.3975,85438.0
2020-06-10 14:55:00,54.27,54.33,54.23,54.31,63649.0,50.3975,50.4532,50.3603,50.4346,63649.0
2020-06-10 15:00:00,54.31,54.32,54.17,54.23,105621.0,50.4346,50.4439,50.3046,50.3603,105621.0
2020-06-10 15:05:00,54.23,54.43,54.23,54.37,120714.0,50.3603,50.546,50.3603,50.4903,120714.0
2020-06-10 15:10:00,54.38,54.44,54.31,54.37,83056.0,50.4996,50.5553,50.4346,50.4903,83056.0
2020-06-10 15:15:00,54.36,54.39,54.28,54.38,61998.0,50.481,50.5089,50.4067,50.4996,61998.0
2020-06-10 15:20:00,54.38,54.39,54.24,54.27,85078.0,50.4996,50.5089,50.3696,50.3975,85078.0
2020-06-10 15:25:00,54.28,54.51,54.22,54.5,131632.0,50.4067,50.6203,50.351,50.611,131632.0
2020-06-10 15:30:00,54.5,54.52,54.4,54.42,52553.0,50.611,50.6296,50.5182,50.5367,52553.0
2020-06-10 15:35:00,54.42,54.43,54.29,54.39,72239.0,50.5367,50.546,50.416,50.5089,72239.0
2020-06-10 15:40:00,54.38,54.4,54.33,54.37,81789.0,50.4996,50.5182,50.4532,50.4903,81789.0
2020-06-10 15:45:00,54.36,54.36,54.16,54.25,104657.0,50.481,50.481,50.2953,50.3789,104657.0
2020-06-10 15:50:00,54.25,54.33,54.21,54.27,174977.0,50.3789,50.4532,50.3417,50.3975,174977.0
2020-06-10 15:55:00,54.27,54.27,54.08,54.11,370551.0,50.3975,50.3975,50.221,50.2489,370551.0
2020-06-11 09:30:00,53.25,53.56,52.96,53.01,334346.0,49.4502,49.7381,49.1809,49.2274,334346.0
2020-06-11 09:35:00,53.02,53.03,52.9,52.91,218836.0,49.2366,49.2459,49.1252,49.1345,218836.0
2020-06-11 09:40:00,52.9,52.97,52.73,52.89,155512.0,49.1252,49.1902,48.9673,49.1159,155512.0
2020-06-11 09:45:00,52.9,53.1,52.86,53.05,155726.0,49.1252,49.3109,49.0881,49.2645,155726.0
2020-06-11 09:50:00,53.05,53.16,53.0,53.13,182583.0,49.2645,49.3667,49.2181,49.3388,182583.0
2020-06-11 09:55:00,53.13,53.3,53.12,53.28,94930.0,49.3388,49.4967,49.3295,49.4781,94930.0
2020-06-11 10:00:00,53.29,53.37,53.21,53.32,158604.0,49.4874,49.5617,49.4131,49.5152,158604.0
2020-06-11 10:05:00,53.32,53.42,53.21,53.21,102734.0,49.5152,49.6081,49.4131,49.4131,102734.0
2020-06-11 10:10:00,53.21,53.37,53.15,53.3,89669.0,49.4131,49.5617,49.3574,49.4967,89669.0
2020-06-11 10:15:00,53.3,53.3,53.07,53.1,89173.0,49.4967,49.4967,49.2831,49.3109,89173.0
2020-06-11 10:20:00,53.12,53.15,53.04,53.04,57910.0,49.3295,49.3574,49.2552,49.2552,57910.0
2020-06-11 10:25:00,53.05,53.05,52.91,52.92,123305.0,49.2645,49.2645,49.1345,49.1438,123305.0
2020-06-11 10:30:00,52.92,53.03,52.91,52.96,109742.0,49.1438,49.2459,49.1345,49.1809,109742.0
2020-06-11 10:35:00,52.96,53.0,52.92,52.96,76571.0,49.1809,49.2181,49.1438,49.1809,76571.0
2020-06-11 10:40:00,52.96,52.99,52.86,52.91,117460.0,49.1809,49.2088,49.0881,49.1345,117460.0
2020-06-11 10:45:00,52.92,52.98,52.76,52.79,150917.0,49.1438,49.1995,48.9952,49.0231,150917.0
2020-06-11 10:50:00,52.79,52.85,52.76,52.83,81532.0,49.0231,49.0788,48.9952,49.0602,81532.0
2020-06-11 10:55:00,52.83,52.83,52.75,52.78,129836.0,49.0602,49.0602,48.9859,49.0138,129836.0
2020-06-11 11:00:00,52.79,52.79,52.67,52.72,79626.0,49.0231,49.0231,48.9116,48.9581,79626.0
2020-06-11 11:05:00,52.73,52.8,52.69,52.71,103148.0,48.9673,49.0323,48.9302,48.9488,103148.0
2020-06-11 11:10:00,52.71,52.76,52.68,52.71,101580.0,48.9488,48.9952,48.9209,48.9488,101580.0
2020-06-11 11:15:00,52.71,52.86,52.71,52.86,72204.0,48.9488,49.0881,48.9488,49.0881,72204.0
2020-06-11 11:20:00,52.86,52.94,52.85,52.92,116832.0,49.0881,49.1624,49.0788,49.1438,116832.0
2020-06-11 11:25:00,52.92,52.92,52.73,52.76,63129.0,49.1438,49.1438,48.9673,48.9952,63129.0
2020-06-11 11:30:00,52.75,52.82,52.64,52.65,48012.0,48.9859,49.0509,48.8838,48.8931,48012.0
2020-06-11 11:35:00,52.66,52.73,52.66,52.67,38913.0,48.9023,48.9673,48.9023,48.9116,38913.0
2020-06-11 11:40:00,52.67,52.69,52.61,52.65,91758.0,48.9116,48.9302,48.8559,48.8931,91758.0
2020-06-11 11:45:00,52.65,52.67,52.42,52.44,183021.0,48.8931,48.9116,48.6795,48.698,183021.0
2020-06-11 11:50:00,52.42,52.51,52.39,52.45,68489.0,48.6795,48.763,48.6516,48.7073,68489.0
2020-06-11 11:55:00,52.44,52.51,52.42,52.51,47265.0,48.698,48.763,48.6795,48.763,47265.0
2020-06-11 12:00:00,52.5,52.51,52.39,52.46,56685.0,48.7538,48.763,48.6516,48.7166,56685.0
2020-06-11 12:05:00,52.46,52.47,52.29,52.29,106605.0,48.7166,48.7259,48.5587,48.5587,106605.0
2020-06-11 12:10:00,52.3,52.35,52.27,52.29,58996.0,48.568,48.6145,48.5402,48.5587,58996.0
2020-06-11 12:15:00,52.3,52.3,52.13,52.15,86626.0,48.568,48.568,48.4102,48.4287,86626.0
2020-06-11 12:20:00,52.15,52.2,52.08,52.09,87194.0,48.4287,48.4752,48.3637,48.373,87194.0
2020-06-11 12:25:00,52.08,52.09,51.96,52.02,117614.0,48.3637,48.373,48.2523,48.308,117614.0
2020-06-11 12:30:00,52.02,52.21,52.02,52.12,47094.0,48.308,48.4844,48.308,48.4009,47094.0
2020-06-11 12:35:00,52.12,52.15,52.06,52.07,56456.0,48.4009,48.4287,48.3452,48.3544,56456.0
2020-06-11 12:40:00,52.07,52.11,51.91,51.91,62287.0,48.3544,48.3916,48.2059,48.2059,62287.0
2020-06-11 12:45:00,51.92,51.99,51.82,51.85,79668.0,48.2151,48.2801,48.1223,48.1501,79668.0
2020-06-11 12:50:00,51.84,51.89,51.71,51.71,93288.0,48.1408,48.1873,48.0201,48.0201,93288.0
2020-06-11 12:55:00,51.71,51.81,51.68,51.79,111061.0,48.0201,48.113,47.9923,48.0944,111061.0
2020-06-11 13:00:00,51.79,51.97,51.75,51.93,148881.0,48.0944,48.2616,48.0573,48.2244,148881.0
2020-06-11 13:05:00,51.92,51.92,51.84,51.86,77884.0,48.2151,48.2151,48.1408,48.1594,77884.0
2020-06-11 13:10:00,51.86,51.9,51.76,51.86,69428.0,48.1594,48.1966,48.0666,48.1594,69428.0
2020-06-11 13:15:00,51.87,51.95,51.84,51.9,92435.0,48.1687,48.243,48.1408,48.1966,92435.0
2020-06-11 13:20:00,51.9,51.96,51.88,51.93,50469.0,48.1966,48.2523,48.178,48.2244,50469.0
2020-06-11 13:25:00,51.93,51.97,51.88,51.9,178143.0,48.2244,48.2616,48.178,48.1966,178143.0
2020-06-11 13:30:00,51.9,51.99,51.87,51.95,59115.0,48.1966,48.2801,48.1687,48.243,59115.0
2020-06-11 13:35:00,51.95,51.96,51.85,51.85,70598.0,48.243,48.2523,48.1501,48.1501,70598.0
2020-06-11 13:40:00,51.86,51.88,51.75,51.76,58862.0,48.1594,48.178,48.0573,48.0666,58862.0
2020-06-11 13:45:00,51.76,51.84,51.74,51.81,78596.0,48.0666,48.1408,48.048,48.113,78596.0
2020-06-11 13:50:00,51.8,51.9,51.77,51.88,56122.0,48.1037,48.1966,48.0758,48.178,56122.0
2020-06-11 13:55:00,51.87,51.93,51.83,51.89,49165.0,48.1687,48.2244,48.1316,48.1873,49165.0
2020-06-11 14:00:00,51.88,51.89,51.74,51.76,110699.0,48.178,48.1873,48.048,48.0666,110699.0
2020-06-11 14:05:00,51.76,51.86,51.76,51.77,50485.0,48.0666,48.1594,48.0666,48.0758,50485.0
2020-06-11 14:10:00,51.77,51.8,51.66,51.69,135066.0,48.0758,48.1037,47.9737,48.0016,135066.0
2020-06-11 14:15:00,51.69,51.74,51.59,51.62,135185.0,48.0016,48.048,47.9087,47.9365,135185.0
2020-06-11 14:20:00,51.62,51.71,51.59,51.7,71291.0,47.9365,48.0201,47.9087,48.0108,71291.0
2020-06-11 14:25:00,51.69,51.78,51.67,51.71,47756.0,48.0016,48.0851,47.983,48.0201,47756.0
2020-06-11 14:30:00,51.71,51.72,51.54,51.57,107862.0,48.0201,48.0294,47.8623,47.8901,107862.0
2020-06-11 14:35:00,51.57,51.58,51.43,51.48,79129.0,47.8901,47.8994,47.7601,47.8065,79129.0
2020-06-11 14:40:00,51.48,51.52,51.41,51.47,85956.0,47.8065,47.8437,47.7415,47.7973,85956.0
2020-06-11 14:45:00,51.47,51.57,51.46,51.5,117504.0,47.7973,47.8901,47.788,47.8251,117504.0
2020-06-11 14:50:00,51.5,51.55,51.41,51.44,128156.0,47.8251,47.8715,47.7415,47.7694,128156.0
2020-06-11 14:55:00,51.43,51.51,51.35,51.47,142318.0,47.7601,47.8344,47.6858,47.7973,142318.0
2020-06-11 15:00:00,51.47,51.57,51.35,51.57,100600.0,47.7973,47.8901,47.6858,47.8901,100600.0
2020-06-11 15:05:00,51.57,51.64,51.47,51.58,151351.0,47.8901,47.9551,47.7973,47.8994,151351.0
2020-06-11 15:10:00,51.59,51.65,51.46,51.48,101857.0,47.9087,47.9644,47.788,47.8065,101857.0
2020-06-11 15:15:00,51.48,51.58,51.39,51.5,146678.0,47.8065,47.8994,47.723,47.8251,146678.0
2020-06-11 15:20:00,51.49,51.52,51.33,51.35,117331.0,47.8158,47.8437,47.6672,47.6858,117331.0
2020-06-11 15:25:00,51.35,51.39,51.25,51.32,121379.0,47.6858,47.723,47.593,47.658,121379.0
2020-06-11 15:30:00,51.32,51.43,51.23,51.35,195848.0,47.658,47.7601,47.5744,47.6858,195848.0
2020-06-11 15:35:00,51.34,51.42,51.24,51.38,286497.0,47.6765,47.7508,47.5837,47.7137,286497.0
2020-06-11 15:40:00,51.38,51.67,51.37,51.65,253219.0,47.7137,47.983,47.7044,47.9644,253219.0
2020-06-11 15:45:00,51.65,51.66,51.36,51.4,211994.0,47.9644,47.9737,47.6951,47.7322,211994.0
2020-06-11 15:50:00,51.39,51.44,51.29,51.39,375075.0,47.723,47.7694,47.6301,47.723,375075.0
2020-06-11 15:55:00,51.39,51.47,51.27,51.32,731461.0,47.723,47.7973,47.6115,47.658,731461.0
2020-06-12 09:30:00,52.45,52.64,52.33,52.53,290215.0,48.7073,48.8838,48.5959,48.7816,290215.0
2020-06-12 09:35:00,52.53,52.61,52.4,52.58,185025.0,48.7816,48.8559,48.6609,48.828,185025.0
2020-06-12 09:40:00,52.59,52.75,52.57,52.73,164343.0,48.8373,48.9859,48.8188,48.9673,164343.0
2020-06-12 09:45:00,52.74,52.84,52.67,52.76,157926.0,48.9766,49.0695,48.9116,48.9952,157926.0
2020-06-12 09:50:00,52.76,52.84,52.7,52.78,145288.0,48.9952,49.0695,48.9395,49.0138,145288.0
2020-06-12 09:55:00,52.78,52.83,52.69,52.83,99050.0,49.0138,49.0602,48.9302,49.0602,99050.0
2020-06-12 10:00:00,52.83,53.0,52.83,52.89,163010.0,49.0602,49.2181,49.0602,49.1159,163010.0
2020-06-12 10:05:00,52.88,52.89,52.71,52.72,71021.0,49.1066,49.1159,48.9488,48.9581,71021.0
2020-06-12 10:10:00,52.71,52.75,52.51,52.52,103446.0,48.9488,48.9859,48.763,48.7723,103446.0
2020-06-12 10:15:00,52.52,52.63,52.52,52.53,60905.0,48.7723,48.8745,48.7723,48.7816,60905.0
2020-06-12 10:20:00,52.53,52.68,52.53,52.67,54663.0,48.7816,48.9209,48.7816,48.9116,54663.0
2020-06-12 10:25:00,52.67,52.72,52.52,52.52,105327.0,48.9116,48.9581,48.7723,48.7723,105327.0
2020-06-12 10:30:00,52.53,52.6,52.46,52.56,92078.0,48.7816,48.8466,48.7166,48.8095,92078.0
2020-06-12 10:35:00,52.57,52.57,52.34,52.36,85208.0,48.8188,48.8188,48.6052,48.6237,85208.0
2020-06-12 10:40:00,52.36,52.44,52.34,52.39,99805.0,48.6237,48.698,48.6052,48.6516,99805.0
2020-06-12 10:45:00,52.38,52.46,52.27,52.3,137218.0,48.6423,48.7166,48.5402,48.568,137218.0
2020-06-12 10:50:00,52.29,52.29,52.03,52.08,124931.0,48.5587,48.5587,48.3173,48.3637,124931.0
2020-06-12 10:55:00,52.08,52.14,51.91,51.91,118455.0,48.3637,48.4194,48.2059,48.2059,118455.0
2020-06-12 11:00:00,51.91,51.98,51.65,51.65,113696.0,48.2059,48.2709,47.9644,47.9644,113696.0
2020-06-12 11:05:00,51.65,51.94,51.65,51.92,101080.0,47.9644,48.2337,47.9644,48.2151,101080.0
2020-06-12 11:10:00,51.92,51.92,51.71,51.71,85752.0,48.2151,48.2151,48.0201,48.0201,85752.0
2020-06-12 11:15:00,51.72,51.84,51.57,51.57,122414.0,48.0294,48.1408,47.8901,47.8901,122414.0
2020-06-12 11:20:00,51.57,51.75,51.49,51.55,103084.0,47.8901,48.0573,47.8158,47.8715,103084.0
2020-06-12 11:25:00,51.56,51.83,51.56,51.8,99760.0,47.8808,48.1316,47.8808,48.1037,99760.0
2020-06-12 11:30:00,51.81,51.92,51.67,51.9,77969.0,48.113,48.2151,47.983,48.1966,77969.0
2020-06-12 11:35:00,51.9,52.09,51.89,52.05,68477.0,48.1966,48.373,48.1873,48.3359,68477.0
2020-06-12 11:40:00,52.05,52.09,51.91,51.93,50564.0,48.3359,48.373,48.2059,48.2244,50564.0
2020-06-12 11:45:00,51.94,52.11,51.92,51.99,65267.0,48.2337,48.3916,48.2151,48.2801,65267.0
2020-06-12 11:50:00,51.98,52.02,51.88,51.99,67218.0,48.2709,48.308,48.178,48.2801,67218.0
2020-06-12 11:55:00,52.0,52.13,51.96,52.13,58856.0,48.2894,48.4102,48.2523,48.4102,58856.0
2020-06-12 12:00:00,52.13,52.18,52.02,52.18,57828.0,48.4102,48.4566,48.308,48.4566,57828.0
2020-06-12 12:05:00,52.18,52.23,52.13,52.13,67598.0,48.4566,48.503,48.4102,48.4102,67598.0
2020-06-12 12:10:00,52.14,52.14,52.0,52.08,55716.0,48.4194,48.4194,48.2894,48.3637,55716.0
2020-06-12 12:15:00,52.09,52.18,52.03,52.13,68380.0,48.373,48.4566,48.3173,48.4102,68380.0
2020-06-12 12:20:00,52.13,52.13,51.96,51.98,69613.0,48.4102,48.4102,48.2523,48.2709,69613.0
2020-06-12 12:25:00,51.97,52.03,51.88,51.95,71774.0,48.2616,48.3173,48.178,48.243,71774.0
2020-06-12 12:30:00,51.95,51.96,51.82,51.82,119882.0,48.243,48.2523,48.1223,48.1223,119882.0
2020-06-12 12:35:00,51.81,51.86,51.78,51.85,65020.0,48.113,48.1594,48.0851,48.1501,65020.0
2020-06-12 12:40:00,51.85,51.95,51.84,51.86,64139.0,48.1501,48.243,48.1408,48.1594,64139.0
2020-06-12 12:45:00,51.85,51.86,51.72,51.72,65714.0,48.1501,48.1594,48.0294,48.0294,65714.0
2020-06-12 12:50:00,51.73,51.9,51.73,51.9,53610.0,48.0387,48.1966,48.0387,48.1966,53610.0
2020-06-12 12:55:00,51.89,51.92,51.85,51.87,68889.0,48.1873,48.2151,48.1501,48.1687,68889.0
2020-06-12 13:00:00,51.87,51.9,51.67,51.68,79178.0,48.1687,48.1966,47.983,47.9923,79178.0
2020-06-12 13:05:00,51.68,51.74,51.65,51.72,54639.0,47.9923,48.048,47.9644,48.0294,54639.0
2020-06-12 13:10:00,51.73,51.73,51.64,51.68,41204.0,48.0387,48.0387,47.9551,47.9923,41204.0
2020-06-12 13:15:00,51.68,51.69,51.57,51.62,48100.0,47.9923,48.0016,47.8901,47.9365,48100.0
2020-06-12 13:20:00,51.62,51.72,51.52,51.56,70141.0,47.9365,48.0294,47.8437,47.8808,70141.0
2020-06-12 13:25:00,51.55,51.67,51.53,51.56,93146.0,47.8715,47.983,47.853,47.8808,93146.0
2020-06-12 13:30:00,51.56,51.62,51.43,51.43,87638.0,47.8808,47.9365,47.7601,47.7601,87638.0
2020-06-12 13:35:00,51.43,51.53,51.33,51.41,83607.0,47.7601,47.853,47.6672,47.7415,83607.0
2020-06-12 13:40:00,51.41,51.53,51.33,51.4,83297.0,47.7415,47.853,47.6672,47.7322,83297.0
2020-06-12 13:45:00,51.4,51.42,51.16,51.17,179628.0,47.7322,47.7508,47.5094,47.5187,179628.0
2020-06-12 13:50:00,51.19,51.24,51.1,51.21,126242.0,47.5372,47.5837,47.4537,47.5558,126242.0
2020-06-12 13:55:00,51.21,51.26,51.02,51.03,124586.0,47.5558,47.6022,47.3794,47.3886,124586.0
2020-06-12 14:00:00,51.03,51.27,50.98,51.17,201687.0,47.3886,47.6115,47.3422,47.5187,201687.0
2020-06-12 14:05:00,51.17,51.17,50.99,51.02,82958.0,47.5187,47.5187,47.3515,47.3794,82958.0
2020-06-12 14:10:00,51.02,51.37,51.02,51.28,192997.0,47.3794,47.7044,47.3794,47.6208,192997.0
2020-06-12 14:15:00,51.28,51.33,51.19,51.21,102048.0,47.6208,47.6672,47.5372,47.5558,102048.0
2020-06-12 14:20:00,51.22,51.28,51.14,51.23,68870.0,47.5651,47.6208,47.4908,47.5744,68870.0
2020-06-12 14:25:00,51.25,51.36,51.22,51.35,81994.0,47.593,47.6951,47.5651,47.6858,81994.0
2020-06-12 14:30:00,51.34,51.61,51.31,51.49,163403.0,47.6765,47.9273,47.6487,47.8158,163403.0
2020-06-12 14:35:00,51.5,51.53,51.38,51.39,82816.0,47.8251,47.853,47.7137,47.723,82816.0
2020-06-12 14:40:00,51.39,51.46,51.3,51.37,85015.0,47.723,47.788,47.6394,47.7044,85015.0
2020-06-12 14:45:00,51.36,51.58,51.36,51.46,81806.0,47.6951,47.8994,47.6951,47.788,81806.0
2020-06-12 14:50:00,51.46,51.59,51.38,51.59,103104.0,47.788,47.9087,47.7137,47.9087,103104.0
2020-06-12 14:55:00,51.59,51.6,51.46,51.59,106840.0,47.9087,47.918,47.788,47.9087,106840.0
2020-06-12 15:00:00,51.59,51.76,51.59,51.67,123618.0,47.9087,48.0666,47.9087,47.983,123618.0
2020-06-12 15:05:00,51.68,51.85,51.64,51.73,97821.0,47.9923,48.1501,47.9551,48.0387,97821.0
2020-06-12 15:10:00,51.74,51.87,51.72,51.87,89846.0,48.048,48.1687,48.0294,48.1687,89846.0
2020-06-12 15:15:00,51.87,51.87,51.64,51.74,132097.0,48.1687,48.1687,47.9551,48.048,132097.0
2020-06-12 15:20:00,51.75,51.76,51.53,51.54,74380.0,48.0573,48.0666,47.853,47.8623,74380.0
2020-06-12 15:25:00,51.54,51.61,51.43,51.52,106788.0,47.8623,47.9273,47.7601,47.8437,106788.0
2020-06-12 15:30:00,51.52,51.59,51.38,51.55,131632.0,47.8437,47.9087,47.7137,47.8715,131632.0
2020-06-12 15:35:00,51.54,51.66,51.51,51.59,143952.0,47.8623,47.9737,47.8344,47.9087,143952.0
2020-06-12 15:40:00,51.59,51.66,51.54,51.63,175251.0,47.9087,47.9737,47.8623,47.9458,175251.0
2020-06-12 15:45:00,51.64,51.9,51.63,51.89,169597.0,47.9551,48.1966,47.9458,48.1873,169597.0
2020-06-12 15:50:00,51.89,51.94,51.77,51.83,250006.0,48.1873,48.2337,48.0758,48.1316,250006.0
2020-06-12 15:55:00,51.83,51.99,51.83,51.85,573098.0,48.1316,48.2801,48.1316,48.1501,573098.0
2020-06-15 09:30:00,50.96,51.23,50.91,51.02,257567.0,47.3236,47.5744,47.2772,47.3794,257567.0
2020-06-15 09:35:00,51.02,51.4,50.96,51.32,151108.0,47.3794,47.7322,47.3236,47.658,151108.0
2020-06-15 09:40:00,51.32,51.54,51.29,51.51,337925.0,47.658,47.8623,47.6301,47.8344,337925.0
2020-06-15 09:45:00,51.52,51.55,51.42,51.49,304644.0,47.8437,47.8715,47.7508,47.8158,304644.0
2020-06-15 09:50:00,51.49,51.77,51.46,51.77,191858.0,47.8158,48.0758,47.788,48.0758,191858.0
2020-06-15 09:55:00,51.78,51.97,51.77,51.96,232082.0,48.0851,48.2616,48.0758,48.2523,232082.0
2020-06-15 10:00:00,51.95,52.09,51.73,52.04,289014.0,48.243,48.373,48.0387,48.3266,289014.0
2020-06-15 10:05:00,52.05,52.27,52.04,52.12,145851.0,48.3359,48.5402,48.3266,48.4009,145851.0
2020-06-15 10:10:00,52.13,52.28,52.07,52.19,148329.0,48.4102,48.5495,48.3544,48.4659,148329.0
2020-06-15 10:15:00,52.19,52.32,52.11,52.3,114424.0,48.4659,48.5866,48.3916,48.568,114424.0
2020-06-15 10:20:00,52.3,52.31,52.14,52.15,127086.0,48.568,48.5773,48.4194,48.4287,127086.0
2020-06-15 10:25:00,52.15,52.18,52.07,52.15,150944.0,48.4287,48.4566,48.3544,48.4287,150944.0
2020-06-15 10:30:00,52.14,52.15,52.05,52.14,107065.0,48.4194,48.4287,48.3359,48.4194,107065.0
2020-06-15 10:35:00,52.14,52.28,52.11,52.14,104440.0,48.4194,48.5495,48.3916,48.4194,104440.0
2020-06-15 10:40:00,52.14,52.27,52.05,52.27,94712.0,48.4194,48.5402,48.3359,48.5402,94712.0
2020-06-15 10:45:00,52.26,52.45,52.25,52.39,112632.0,48.5309,48.7073,48.5216,48.6516,112632.0
2020-06-15 10:50:00,52.38,52.62,52.32,52.58,150073.0,48.6423,48.8652,48.5866,48.828,150073.0
2020-06-15 10:55:00,52.57,52.63,52.44,52.46,188119.0,48.8188,48.8745,48.698,48.7166,188119.0
2020-06-15 11:00:00,52.47,52.64,52.43,52.64,101616.0,48.7259,48.8838,48.6887,48.8838,101616.0
2020-06-15 11:05:00,52.64,52.65,52.56,52.57,96981.0,48.8838,48.8931,48.8095,48.8188,96981.0
2020-06-15 11:10:00,52.58,52.58,52.38,52.51,318831.0,48.828,48.828,48.6423,48.763,318831.0
2020-06-15 11:15:00,52.5,52.5,52.34,52.41,109545.0,48.7538,48.7538,48.6052,48.6702,109545.0
2020-06-15 11:20:00,52.42,52.59,52.37,52.58,91785.0,48.6795,48.8373,48.633,48.828,91785.0
2020-06-15 11:25:00,52.58,52.58,52.32,52.36,138696.0,48.828,48.828,48.5866,48.6237,138696.0
2020-06-15 11:30:00,52.35,52.41,52.24,52.26,88027.0,48.6145,48.6702,48.5123,48.5309,88027.0
2020-06-15 11:35:00,52.27,52.37,52.23,52.34,82441.0,48.5402,48.633,48.503,48.6052,82441.0
2020-06-15 11:40:00,52.34,52.41,52.24,52.25,93616.0,48.6052,48.6702,48.5123,48.5216,93616.0
2020-06-15 11:45:00,52.26,52.28,52.23,52.28,73782.0,48.5309,48.5495,48.503,48.5495,73782.0
2020-06-15 11:50:00,52.27,52.37,52.23,52.27,86220.0,48.5402,48.633,48.503,48.5402,86220.0
2020-06-15 11:55:00,52.27,52.45,52.27,52.4,68413.0,48.5402,48.7073,48.5402,48.6609,68413.0
2020-06-15 12:00:00,52.4,52.55,52.36,52.5,97524.0,48.6609,48.8002,48.6237,48.7538,97524.0
2020-06-15 12:05:00,52.5,52.58,52.44,52.45,98589.0,48.7538,48.828,48.698,48.7073,98589.0
2020-06-15 12:10:00,52.44,52.46,52.41,52.43,79145.0,48.698,48.7166,48.6702,48.6887,79145.0
2020-06-15 12:15:00,52.44,52.55,52.43,52.51,75312.0,48.698,48.8002,48.6887,48.763,75312.0
2020-06-15 12:20:00,52.5,52.53,52.45,52.5,59712.0,48.7538,48.7816,48.7073,48.7538,59712.0
2020-06-15 12:25:00,52.5,52.51,52.39,52.39,97028.0,48.7538,48.763,48.6516,48.6516,97028.0
2020-06-15 12:30:00,52.4,52.46,52.36,52.42,98430.0,48.6609,48.7166,48.6237,48.6795,98430.0
2020-06-15 12:35:00,52.43,52.51,52.43,52.51,77073.0,48.6887,48.763,48.6887,48.763,77073.0
2020-06-15 12:40:00,52.5,52.56,52.48,52.54,77832.0,48.7538,48.8095,48.7352,48.7909,77832.0
2020-06-15 12:45:00,52.54,52.6,52.51,52.57,92935.0,48.7909,48.8466,48.763,48.8188,92935.0
2020-06-15 12:50:00,52.56,52.58,52.52,52.55,62782.0,48.8095,48.828,48.7723,48.8002,62782.0
2020-06-15 12:55:00,52.55,52.56,52.46,52.5,99460.0,48.8002,48.8095,48.7166,48.7538,99460.0
2020-06-15 13:00:00,52.5,52.54,52.43,52.54,144721.0,48.7538,48.7909,48.6887,48.7909,144721.0
2020-06-15 13:05:00,52.54,52.58,52.51,52.58,63929.0,48.7909,48.828,48.763,48.828,63929.0
2020-06-15 13:10:00,52.59,52.62,52.56,52.59,57627.0,48.8373,48.8652,48.8095,48.8373,57627.0
2020-06-15 13:15:00,52.59,52.71,52.58,52.66,162494.0,48.8373,48.9488,48.828,48.9023,162494.0
2020-06-15 13:20:00,52.67,52.68,52.56,52.58,76937.0,48.9116,48.9209,48.8095,48.828,76937.0
2020-06-15 13:25:00,52.58,52.64,52.56,52.62,67364.0,48.828,48.8838,48.8095,48.8652,67364.0
2020-06-15 13:30:00,52.62,52.63,52.55,52.61,62546.0,48.8652,48.8745,48.8002,48.8559,62546.0
2020-06-15 13:35:00,52.61,52.7,52.6,52.7,101639.0,48.8559,48.9395,48.8466,48.9395,101639.0
2020-06-15 13:40:00,52.69,52.72,52.6,52.62,70225.0,48.9302,48.9581,48.8466,48.8652,70225.0
2020-06-15 13:45:00,52.62,52.62,52.57,52.59,65355.0,48.8652,48.8652,48.8188,48.8373,65355.0
2020-06-15 13:50:00,52.6,52.78,52.6,52.75,108521.0,48.8466,49.0138,48.8466,48.9859,108521.0
2020-06-15 13:55:00,52.75,52.78,52.67,52.68,81421.0,48.9859,49.0138,48.9116,48.9209,81421.0
2020-06-15 14:00:00,52.68,53.07,52.68,53.02,321363.0,48.9209,49.2831,48.9209,49.2366,321363.0
2020-06-15 14:05:00,53.02,53.18,52.99,53.11,139307.0,49.2366,49.3852,49.2088,49.3202,139307.0
2020-06-15 14:10:00,53.1,53.23,53.09,53.21,154902.0,49.3109,49.4317,49.3017,49.4131,154902.0
2020-06-15 14:15:00,53.21,53.4,53.21,53.38,120400.0,49.4131,49.5895,49.4131,49.571,120400.0
2020-06-15 14:20:00,53.38,53.43,53.27,53.37,168505.0,49.571,49.6174,49.4688,49.5617,168505.0
2020-06-15 14:25:00,53.38,53.42,53.29,53.32,112055.0,49.571,49.6081,49.4874,49.5152,112055.0
2020-06-15 14:30:00,53.33,53.38,53.14,53.15,141534.0,49.5245,49.571,49.3481,49.3574,141534.0
2020-06-15 14:35:00,53.17,53.37,53.17,53.36,121486.0,49.3759,49.5617,49.3759,49.5524,121486.0
2020-06-15 14:40:00,53.37,53.43,53.25,53.28,131949.0,49.5617,49.6174,49.4502,49.4781,131949.0
2020-06-15 14:45:00,53.29,53.38,53.29,53.34,123714.0,49.4874,49.571,49.4874,49.5338,123714.0
2020-06-15 14:50:00,53.34,53.38,53.22,53.27,145207.0,49.5338,49.571,49.4224,49.4688,145207.0
2020-06-15 14:55:00,53.28,53.34,53.26,53.29,111221.0,49.4781,49.5338,49.4595,49.4874,111221.0
2020-06-15 15:00:00,53.29,53.43,53.27,53.39,156851.0,49.4874,49.6174,49.4688,49.5802,156851.0
2020-06-15 15:05:00,53.37,53.37,53.23,53.3,175390.0,49.5617,49.5617,49.4317,49.4967,175390.0
2020-06-15 15:10:00,53.3,53.38,53.3,53.33,145259.0,49.4967,49.571,49.4967,49.5245,145259.0
2020-06-15 15:15:00,53.33,53.35,53.23,53.26,157021.0,49.5245,49.5431,49.4317,49.4595,157021.0
2020-06-15 15:20:00,53.26,53.26,53.12,53.21,150315.0,49.4595,49.4595,49.3295,49.4131,150315.0
2020-06-15 15:25:00,53.21,53.26,53.12,53.15,200674.0,49.4131,49.4595,49.3295,49.3574,200674.0
2020-06-15 15:30:00,53.14,53.18,53.0,53.05,252886.0,49.3481,49.3852,49.2181,49.2645,252886.0
2020-06-15 15:35:00,53.05,53.14,52.94,53.14,289057.0,49.2645,49.3481,49.1624,49.3481,289057.0
2020-06-15 15:40:00,53.13,53.16,53.04,53.12,298918.0,49.3388,49.3667,49.2552,49.3295,298918.0
2020-06-15 15:45:00,53.11,53.17,53.05,53.07,351779.0,49.3202,49.3759,49.2645,49.2831,351779.0
2020-06-15 15:50:00,53.05,53.21,53.01,53.15,506475.0,49.2645,49.4131,49.2274,49.3574,506475.0
2020-06-15 15:55:00,53.14,53.28,53.07,53.28,1087025.0,49.3481,49.4781,49.2831,49.4781,1087025.0
2020-06-16 09:30:00,54.46,54.65,54.25,54.6,588638.0,50.5739,50.7503,50.3789,50.7039,588638.0
2020-06-16 09:35:00,54.61,54.64,54.48,54.58,170416.0,50.7132,50.741,50.5925,50.6853,170416.0
2020-06-16 09:40:00,54.58,54.98,54.5,54.97,401260.0,50.6853,51.0568,50.611,51.0475,401260.0
2020-06-16 09:45:00,54.97,55.0,54.66,54.67,284653.0,51.0475,51.0754,50.7596,50.7689,284653.0
2020-06-16 09:50:00,54.67,54.72,54.63,54.66,174801.0,50.7689,50.8153,50.7318,50.7596,174801.0
2020-06-16 09:55:00,54.66,54.72,54.6,54.69,116058.0,50.7596,50.8153,50.7039,50.7875,116058.0
2020-06-16 10:00:00,54.69,54.73,54.62,54.72,122833.0,50.7875,50.8246,50.7225,50.8153,122833.0
2020-06-16 10:05:00,54.71,54.85,54.69,54.69,184687.0,50.8061,50.9361,50.7875,50.7875,184687.0
2020-06-16 10:10:00,54.69,54.82,54.69,54.79,112093.0,50.7875,50.9082,50.7875,50.8803,112093.0
2020-06-16 10:15:00,54.79,54.85,54.73,54.8,164899.0,50.8803,50.9361,50.8246,50.8896,164899.0
2020-06-16 10:20:00,54.8,54.82,54.65,54.75,131350.0,50.8896,50.9082,50.7503,50.8432,131350.0
2020-06-16 10:25:00,54.76,54.9,54.73,54.89,102374.0,50.8525,50.9825,50.8246,50.9732,102374.0
2020-06-16 10:30:00,54.9,54.93,54.81,54.83,129002.0,50.9825,51.0104,50.8989,50.9175,129002.0
2020-06-16 10:35:00,54.83,54.84,54.56,54.65,153157.0,50.9175,50.9268,50.6668,50.7503,153157.0
2020-06-16 10:40:00,54.66,54.66,54.38,54.45,220771.0,50.7596,50.7596,50.4996,50.5646,220771.0
2020-06-16 10:45:00,54.45,54.61,54.34,54.6,143873.0,50.5646,50.7132,50.4625,50.7039,143873.0
2020-06-16 10:50:00,54.6,54.6,54.24,54.35,179546.0,50.7039,50.7039,50.3696,50.4717,179546.0
2020-06-16 10:55:00,54.34,54.48,53.92,54.05,178219.0,50.4625,50.5925,50.0724,50.1932,178219.0
2020-06-16 11:00:00,54.05,54.28,53.78,54.25,213829.0,50.1932,50.4067,49.9424,50.3789,213829.0
2020-06-16 11:05:00,54.24,54.35,54.22,54.35,142010.0,50.3696,50.4717,50.351,50.4717,142010.0
2020-06-16 11:10:00,54.36,54.38,54.2,54.35,116876.0,50.481,50.4996,50.3324,50.4717,116876.0
2020-06-16 11:15:00,54.36,54.5,54.34,54.39,155081.0,50.481,50.611,50.4625,50.5089,155081.0
2020-06-16 11:20:00,54.38,54.62,54.35,54.62,248442.0,50.4996,50.7225,50.4717,50.7225,248442.0
2020-06-16 11:25:00,54.62,54.62,54.45,54.58,120826.0,50.7225,50.7225,50.5646,50.6853,120826.0
2020-06-16 11:30:00,54.58,54.68,54.48,54.58,126161.0,50.6853,50.7782,50.5925,50.6853,126161.0
2020-06-16 11:35:00,54.58,54.6,54.35,54.45,97222.0,50.6853,50.7039,50.4717,50.5646,97222.0
2020-06-16 11:40:00,54.46,54.6,54.44,54.55,129275.0,50.5739,50.7039,50.5553,50.6575,129275.0
2020-06-16 11:45:00,54.54,54.74,54.52,54.68,124270.0,50.6482,50.8339,50.6296,50.7782,124270.0
2020-06-16 11:50:00,54.68,54.75,54.65,54.69,107631.0,50.7782,50.8432,50.7503,50.7875,107631.0
2020-06-16 11:55:00,54.69,54.7,54.46,54.49,92498.0,50.7875,50.7968,50.5739,50.6018,92498.0
2020-06-16 12:00:00,54.49,54.6,54.42,54.51,96989.0,50.6018,50.7039,50.5367,50.6203,96989.0
2020-06-16 12:05:00,54.51,54.52,54.34,54.42,72808.0,50.6203,50.6296,50.4625,50.5367,72808.0
2020-06-16 12:10:00,54.42,54.47,54.36,54.42,117938.0,50.5367,50.5832,50.481,50.5367,117938.0
2020-06-16 12:15:00,54.43,54.46,54.33,54.37,114087.0,50.546,50.5739,50.4532,50.4903,114087.0
2020-06-16 12:20:00,54.39,54.46,54.37,54.45,70082.0,50.5089,50.5739,50.4903,50.5646,70082.0
2020-06-16 12:25:00,54.45,54.52,54.4,54.41,81168.0,50.5646,50.6296,50.5182,50.5275,81168.0
2020-06-16 12:30:00,54.41,54.48,54.35,54.46,110135.0,50.5275,50.5925,50.4717,50.5739,110135.0
2020-06-16 12:35:00,54.46,54.57,54.43,54.55,126016.0,50.5739,50.676,50.546,50.6575,126016.0
2020-06-16 12:40:00,54.56,54.63,54.52,54.63,62501.0,50.6668,50.7318,50.6296,50.7318,62501.0
2020-06-16 12:45:00,54.63,54.68,54.54,54.54,122423.0,50.7318,50.7782,50.6482,50.6482,122423.0
2020-06-16 12:50:00,54.55,54.58,54.5,54.58,72326.0,50.6575,50.6853,50.611,50.6853,72326.0
2020-06-16 12:55:00,54.58,54.6,54.54,54.57,110562.0,50.6853,50.7039,50.6482,50.676,110562.0
2020-06-16 13:00:00,54.57,54.8,54.56,54.7,116219.0,50.676,50.8896,50.6668,50.7968,116219.0
2020-06-16 13:05:00,54.69,54.72,54.66,54.69,60879.0,50.7875,50.8153,50.7596,50.7875,60879.0
2020-06-16 13:10:00,54.69,54.73,54.66,54.72,79301.0,50.7875,50.8246,50.7596,50.8153,79301.0
2020-06-16 13:15:00,54.72,54.8,54.72,54.79,95644.0,50.8153,50.8896,50.8153,50.8803,95644.0
2020-06-16 13:20:00,54.8,54.8,54.72,54.79,81786.0,50.8896,50.8896,50.8153,50.8803,81786.0
2020-06-16 13:25:00,54.79,54.8,54.67,54.67,107606.0,50.8803,50.8896,50.7689,50.7689,107606.0
2020-06-16 13:30:00,54.68,54.69,54.56,54.58,102127.0,50.7782,50.7875,50.6668,50.6853,102127.0
2020-06-16 13:35:00,54.57,54.62,54.53,54.6,117442.0,50.676,50.7225,50.6389,50.7039,117442.0
2020-06-16 13:40:00,54.6,54.72,54.6,54.68,89500.0,50.7039,50.8153,50.7039,50.7782,89500.0
2020-06-16 13:45:00,54.68,54.68,54.59,54.61,68727.0,50.7782,50.7782,50.6946,50.7132,68727.0
2020-06-16 13:50:00,54.61,54.66,54.5,54.51,121618.0,50.7132,50.7596,50.611,50.6203,121618.0
2020-06-16 13:55:00,54.5,54.53,54.47,54.51,135654.0,50.611,50.6389,50.5832,50.6203,135654.0
2020-06-16 14:00:00,54.51,54.67,54.49,54.66,156603.0,50.6203,50.7689,50.6018,50.7596,156603.0
2020-06-16 14:05:00,54.66,54.72,54.64,54.69,120793.0,50.7596,50.8153,50.741,50.7875,120793.0
2020-06-16 14:10:00,54.69,54.83,54.68,54.79,132194.0,50.7875,50.9175,50.7782,50.8803,132194.0
2020-06-16 14:15:00,54.8,54.86,54.77,54.77,151686.0,50.8896,50.9454,50.8618,50.8618,151686.0
2020-06-16 14:20:00,54.78,54.81,54.49,54.67,192301.0,50.8711,50.8989,50.6018,50.7689,192301.0
2020-06-16 14:25:00,54.67,54.75,54.63,54.73,106552.0,50.7689,50.8432,50.7318,50.8246,106552.0
2020-06-16 14:30:00,54.73,54.88,54.73,54.86,195829.0,50.8246,50.9639,50.8246,50.9454,195829.0
2020-06-16 14:35:00,54.86,54.9,54.81,54.81,118721.0,50.9454,50.9825,50.8989,50.8989,118721.0
2020-06-16 14:40:00,54.82,54.85,54.75,54.84,112769.0,50.9082,50.9361,50.8432,50.9268,112769.0
2020-06-16 14:45:00,54.84,54.87,54.76,54.87,113668.0,50.9268,50.9546,50.8525,50.9546,113668.0
2020-06-16 14:50:00,54.87,54.9,54.79,54.86,113799.0,50.9546,50.9825,50.8803,50.9454,113799.0
2020-06-16 14:55:00,54.86,54.96,54.83,54.95,182414.0,50.9454,51.0382,50.9175,51.0289,182414.0
2020-06-16 15:00:00,54.94,54.96,54.83,54.84,170892.0,51.0196,51.0382,50.9175,50.9268,170892.0
2020-06-16 15:05:00,54.84,54.86,54.56,54.58,244326.0,50.9268,50.9454,50.6668,50.6853,244326.0
2020-06-16 15:10:00,54.58,54.63,54.53,54.57,257889.0,50.6853,50.7318,50.6389,50.676,257889.0
2020-06-16 15:15:00,54.58,54.59,54.39,54.43,316729.0,50.6853,50.6946,50.5089,50.546,316729.0
2020-06-16 15:20:00,54.44,54.62,54.43,54.58,233892.0,50.5553,50.7225,50.546,50.6853,233892.0
2020-06-16 15:25:00,54.58,54.73,54.57,54.71,211448.0,50.6853,50.8246,50.676,50.8061,211448.0
2020-06-16 15:30:00,54.71,54.8,54.62,54.77,272850.0,50.8061,50.8896,50.7225,50.8618,272850.0
2020-06-16 15:35:00,54.78,54.78,54.55,54.63,250660.0,50.8711,50.8711,50.6575,50.7318,250660.0
2020-06-16 15:40:00,54.63,54.68,54.54,54.59,312295.0,50.7318,50.7782,50.6482,50.6946,312295.0
2020-06-16 15:45:00,54.59,54.62,54.48,54.55,363212.0,50.6946,50.7225,50.5925,50.6575,363212.0
2020-06-16 15:50:00,54.55,54.66,54.43,54.48,586866.0,50.6575,50.7596,50.546,50.5925,586866.0
2020-06-16 15:55:00,54.49,54.7,54.44,54.68,1140563.0,50.6018,50.7968,50.5553,50.7782,1140563.0
2020-06-17 09:30:00,53.03,53.74,53.02,53.57,1151272.0,49.2459,49.9053,49.2366,49.7474,1151272.0
2020-06-17 09:35:00,53.57,53.58,52.88,53.12,781037.0,49.7474,49.7567,49.1066,49.3295,781037.0
2020-06-17 09:40:00,53.12,53.4,53.02,53.13,412934.0,49.3295,49.5895,49.2366,49.3388,412934.0
2020-06-17 09:45:00,53.13,53.17,53.01,53.05,342691.0,49.3388,49.3759,49.2274,49.2645,342691.0
2020-06-17 09:50:00,53.05,53.06,52.6,52.61,471703.0,49.2645,49.2738,48.8466,48.8559,471703.0
2020-06-17 09:55:00,52.61,52.61,52.26,52.37,757631.0,48.8559,48.8559,48.5309,48.633,757631.0
2020-06-17 10:00:00,52.36,52.4,52.21,52.22,383486.0,48.6237,48.6609,48.4844,48.4937,383486.0
2020-06-17 10:05:00,52.21,52.48,52.15,52.39,425381.0,48.4844,48.7352,48.4287,48.6516,425381.0
2020-06-17 10:10:00,52.37,52.48,52.2,52.25,285639.0,48.633,48.7352,48.4752,48.5216,285639.0
2020-06-17 10:15:00,52.25,52.38,52.01,52.07,377488.0,48.5216,48.6423,48.2987,48.3544,377488.0
2020-06-17 10:20:00,52.08,52.23,52.02,52.19,408214.0,48.3637,48.503,48.308,48.4659,408214.0
2020-06-17 10:25:00,52.19,52.48,52.15,52.41,427114.0,48.4659,48.7352,48.4287,48.6702,427114.0
2020-06-17 10:30:00,52.42,52.65,52.29,52.48,380492.0,48.6795,48.8931,48.5587,48.7352,380492.0
2020-06-17 10:35:00,52.48,52.53,52.37,52.53,254310.0,48.7352,48.7816,48.633,48.7816,254310.0
2020-06-17 10:40:00,52.53,52.71,52.52,52.66,364924.0,48.7816,48.9488,48.7723,48.9023,364924.0
2020-06-17 10:45:00,52.66,52.7,52.58,52.69,400691.0,48.9023,48.9395,48.828,48.9302,400691.0
2020-06-17 10:50:00,52.68,52.7,52.42,52.46,379407.0,48.9209,48.9395,48.6795,48.7166,379407.0
2020-06-17 10:55:00,52.46,52.53,52.33,52.38,190536.0,48.7166,48.7816,48.5959,48.6423,190536.0
2020-06-17 11:00:00,52.38,52.39,52.27,52.36,152148.0,48.6423,48.6516,48.5402,48.6237,152148.0
2020-06-17 11:05:00,52.37,52.4,52.25,52.26,143774.0,48.633,48.6609,48.5216,48.5309,143774.0
2020-06-17 11:10:00,52.26,52.33,52.17,52.22,267019.0,48.5309,48.5959,48.4473,48.4937,267019.0
2020-06-17 11:15:00,52.22,52.29,52.08,52.1,217146.0,48.4937,48.5587,48.3637,48.3823,217146.0
2020-06-17 11:20:00,52.11,52.11,51.86,51.88,341908.0,48.3916,48.3916,48.1594,48.178,341908.0
2020-06-17 11:25:00,51.88,52.06,51.86,52.02,299219.0,48.178,48.3452,48.1594,48.308,299219.0
2020-06-17 11:30:00,52.02,52.03,51.92,51.96,155097.0,48.308,48.3173,48.2151,48.2523,155097.0
2020-06-17 11:35:00,51.96,52.03,51.93,52.02,162134.0,48.2523,48.3173,48.2244,48.308,162134.0
2020-06-17 11:40:00,52.02,52.17,51.97,52.12,247289.0,48.308,48.4473,48.2616,48.4009,247289.0
2020-06-17 11:45:00,52.12,52.13,52.02,52.05,170474.0,48.4009,48.4102,48.308,48.3359,170474.0
2020-06-17 11:50:00,52.05,52.11,51.84,51.84,275966.0,48.3359,48.3916,48.1408,48.1408,275966.0
2020-06-17 11:55:00,51.84,52.0,51.83,51.99,159076.0,48.1408,48.2894,48.1316,48.2801,159076.0
2020-06-17 12:00:00,52.0,52.06,51.88,51.94,172195.0,48.2894,48.3452,48.178,48.2337,172195.0
2020-06-17 12:05:00,51.94,51.94,51.85,51.87,117640.0,48.2337,48.2337,48.1501,48.1687,117640.0
2020-06-17 12:10:00,51.87,51.98,51.86,51.94,129030.0,48.1687,48.2709,48.1594,48.2337,129030.0
2020-06-17 12:15:00,51.93,52.05,51.9,51.9,126300.0,48.2244,48.3359,48.1966,48.1966,126300.0
2020-06-17 12:20:00,51.91,51.93,51.85,51.85,159463.0,48.2059,48.2244,48.1501,48.1501,159463.0
2020-06-17 12:25:00,51.85,51.98,51.8,51.97,209592.0,48.1501,48.2709,48.1037,48.2616,209592.0
2020-06-17 12:30:00,51.98,52.14,51.94,52.06,143607.0,48.2709,48.4194,48.2337,48.3452,143607.0
2020-06-17 12:35:00,52.07,52.2,52.06,52.16,202526.0,48.3544,48.4752,48.3452,48.438,202526.0
2020-06-17 12:40:00,52.16,52.39,52.15,52.39,211088.0,48.438,48.6516,48.4287,48.6516,211088.0
2020-06-17 12:45:00,52.39,52.45,52.34,52.42,172711.0,48.6516,48.7073,48.6052,48.6795,172711.0
2020-06-17 12:50:00,52.42,52.43,52.36,52.4,116434.0,48.6795,48.6887,48.6237,48.6609,116434.0
2020-06-17 12:55:00,52.39,52.54,52.39,52.54,250091.0,48.6516,48.7909,48.6516,48.7909,250091.0
2020-06-17 13:00:00,52.54,52.59,52.52,52.53,244021.0,48.7909,48.8373,48.7723,48.7816,244021.0
2020-06-17 13:05:00,52.54,52.82,52.53,52.76,263074.0,48.7909,49.0509,48.7816,48.9952,263074.0
2020-06-17 13:10:00,52.76,52.76,52.6,52.68,165060.0,48.9952,48.9952,48.8466,48.9209,165060.0
2020-06-17 13:15:00,52.69,52.75,52.62,52.64,118328.0,48.9302,48.9859,48.8652,48.8838,118328.0
2020-06-17 13:20:00,52.65,52.65,52.47,52.47,112116.0,48.8931,48.8931,48.7259,48.7259,112116.0
2020-06-17 13:25:00,52.47,52.69,52.47,52.65,132464.0,48.7259,48.9302,48.7259,48.8931,132464.0
2020-06-17 13:30:00,52.65,52.68,52.6,52.63,119529.0,48.8931,48.9209,48.8466,48.8745,119529.0
2020-06-17 13:35:00,52.64,52.78,52.62,52.74,141554.0,48.8838,49.0138,48.8652,48.9766,141554.0
2020-06-17 13:40:00,52.75,52.75,52.7,52.71,131360.0,48.9859,48.9859,48.9395,48.9488,131360.0
2020-06-17 13:45:00,52.7,52.74,52.63,52.66,156083.0,48.9395,48.9766,48.8745,48.9023,156083.0
2020-06-17 13:50:00,52.65,52.66,52.51,52.58,112014.0,48.8931,48.9023,48.763,48.828,112014.0
2020-06-17 13:55:00,52.58,52.66,52.56,52.57,85984.0,48.828,48.9023,48.8095,48.8188,85984.0
2020-06-17 14:00:00,52.57,52.61,52.51,52.55,95216.0,48.8188,48.8559,48.763,48.8002,95216.0
2020-06-17 14:05:00,52.55,52.56,52.41,52.44,134872.0,48.8002,48.8095,48.6702,48.698,134872.0
2020-06-17 14:10:00,52.44,52.5,52.37,52.38,118795.0,48.698,48.7538,48.633,48.6423,118795.0
2020-06-17 14:15:00,52.39,52.41,52.22,52.23,137243.0,48.6516,48.6702,48.4937,48.503,137243.0
2020-06-17 14:20:00,52.23,52.35,52.23,52.3,108313.0,48.503,48.6145,48.503,48.568,108313.0
2020-06-17 14:25:00,52.3,52.36,52.27,52.34,126796.0,48.568,48.6237,48.5402,48.6052,126796.0
2020-06-17 14:30:00,52.34,52.37,52.33,52.36,138080.0,48.6052,48.633,48.5959,48.6237,138080.0
2020-06-17 14:35:00,52.36,52.38,52.34,52.37,126243.0,48.6237,48.6423,48.6052,48.633,126243.0
2020-06-17 14:40:00,52.37,52.46,52.3,52.32,149044.0,48.633,48.7166,48.568,48.5866,149044.0
2020-06-17 14:45:00,52.32,52.33,52.16,52.19,132147.0,48.5866,48.5959,48.438,48.4659,132147.0
2020-06-17 14:50:00,52.19,52.33,52.13,52.15,225916.0,48.4659,48.5959,48.4102,48.4287,225916.0
2020-06-17 14:55:00,52.15,52.16,52.0,52.01,192689.0,48.4287,48.438,48.2894,48.2987,192689.0
2020-06-17 15:00:00,52.01,52.05,51.87,51.95,368705.0,48.2987,48.3359,48.1687,48.243,368705.0
2020-06-17 15:05:00,51.94,51.96,51.9,51.93,166081.0,48.2337,48.2523,48.1966,48.2244,166081.0
2020-06-17 15:10:00,51.93,51.95,51.9,51.9,178440.0,48.2244,48.243,48.1966,48.1966,178440.0
2020-06-17 15:15:00,51.91,51.97,51.86,51.87,217604.0,48.2059,48.2616,48.1594,48.1687,217604.0
2020-06-17 15:20:00,51.88,51.95,51.8,51.86,269416.0,48.178,48.243,48.1037,48.1594,269416.0
2020-06-17 15:25:00,51.86,51.94,51.8,51.89,233978.0,48.1594,48.2337,48.1037,48.1873,233978.0
2020-06-17 15:30:00,51.89,52.17,51.82,52.1,476857.0,48.1873,48.4473,48.1223,48.3823,476857.0
2020-06-17 15:35:00,52.1,52.1,51.89,51.99,413468.0,48.3823,48.3823,48.1873,48.2801,413468.0
2020-06-17 15:40:00,52.0,52.0,51.82,51.89,320516.0,48.2894,48.2894,48.1223,48.1873,320516.0
2020-06-17 15:45:00,51.88,51.92,51.7,51.72,559212.0,48.178,48.2151,48.0108,48.0294,559212.0
2020-06-17 15:50:00,51.71,51.86,51.63,51.8,549029.0,48.0201,48.1594,47.9458,48.1037,549029.0
2020-06-17 15:55:00,51.8,51.83,51.5,51.53,2055646.0,48.1037,48.1316,47.8251,47.853,2055646.0
2020-06-18 09:30:00,51.6,51.77,51.32,51.72,443322.0,47.918,48.0758,47.658,48.0294,443322.0
2020-06-18 09:35:00,51.71,52.02,51.67,51.97,349326.0,48.0201,48.308,47.983,48.2616,349326.0
2020-06-18 09:40:00,51.97,52.1,51.9,52.06,233230.0,48.2616,48.3823,48.1966,48.3452,233230.0
2020-06-18 09:45:00,52.04,52.24,51.98,52.2,320138.0,48.3266,48.5123,48.2709,48.4752,320138.0
2020-06-18 09:50:00,52.21,52.31,52.14,52.2,329516.0,48.4844,48.5773,48.4194,48.4752,329516.0
2020-06-18 09:55:00,52.2,52.3,52.18,52.21,238884.0,48.4752,48.568,48.4566,48.4844,238884.0
2020-06-18 10:00:00,52.2,52.3,52.13,52.28,215970.0,48.4752,48.568,48.4102,48.5495,215970.0
2020-06-18 10:05:00,52.27,52.45,52.27,52.42,283475.0,48.5402,48.7073,48.5402,48.6795,283475.0
2020-06-18 10:10:00,52.41,52.45,52.29,52.39,180608.0,48.6702,48.7073,48.5587,48.6516,180608.0
2020-06-18 10:15:00,52.38,52.53,52.37,52.52,222548.0,48.6423,48.7816,48.633,48.7723,222548.0
2020-06-18 10:20:00,52.52,52.58,52.44,52.5,241588.0,48.7723,48.828,48.698,48.7538,241588.0
2020-06-18 10:25:00,52.5,52.54,52.36,52.38,165844.0,48.7538,48.7909,48.6237,48.6423,165844.0
2020-06-18 10:30:00,52.39,52.49,52.25,52.38,209223.0,48.6516,48.7445,48.5216,48.6423,209223.0
2020-06-18 10:35:00,52.38,52.56,52.37,52.55,132245.0,48.6423,48.8095,48.633,48.8002,132245.0
2020-06-18 10:40:00,52.55,52.63,52.49,52.62,135062.0,48.8002,48.8745,48.7445,48.8652,135062.0
2020-06-18 10:45:00,52.62,52.85,52.61,52.79,234898.0,48.8652,49.0788,48.8559,49.0231,234898.0
2020-06-18 10:50:00,52.78,52.85,52.7,52.82,235031.0,49.0138,49.0788,48.9395,49.0509,235031.0
2020-06-18 10:55:00,52.82,53.08,52.8,53.0,282865.0,49.0509,49.2924,49.0323,49.2181,282865.0
2020-06-18 11:00:00,53.01,53.02,52.76,52.88,215629.0,49.2274,49.2366,48.9952,49.1066,215629.0
2020-06-18 11:05:00,52.88,52.97,52.85,52.93,129697.0,49.1066,49.1902,49.0788,49.1531,129697.0
2020-06-18 11:10:00,52.93,52.97,52.9,52.94,104646.0,49.1531,49.1902,49.1252,49.1624,104646.0
2020-06-18 11:15:00,52.94,53.0,52.94,52.96,95992.0,49.1624,49.2181,49.1624,49.1809,95992.0
2020-06-18 11:20:00,52.96,52.96,52.87,52.91,162952.0,49.1809,49.1809,49.0974,49.1345,162952.0
2020-06-18 11:25:00,52.91,53.0,52.85,53.0,160610.0,49.1345,49.2181,49.0788,49.2181,160610.0
2020-06-18 11:30:00,53.0,53.09,52.96,53.0,144712.0,49.2181,49.3017,49.1809,49.2181,144712.0
2020-06-18 11:35:00,53.01,53.02,52.86,52.87,96955.0,49.2274,49.2366,49.0881,49.0974,96955.0
2020-06-18 11:40:00,52.88,52.93,52.85,52.89,108969.0,49.1066,49.1531,49.0788,49.1159,108969.0
2020-06-18 11:45:00,52.89,52.98,52.87,52.97,70273.0,49.1159,49.1995,49.0974,49.1902,70273.0
2020-06-18 11:50:00,52.97,53.0,52.9,52.92,124042.0,49.1902,49.2181,49.1252,49.1438,124042.0
2020-06-18 11:55:00,52.91,52.94,52.87,52.91,81087.0,49.1345,49.1624,49.0974,49.1345,81087.0
2020-06-18 12:00:00,52.9,52.95,52.87,52.91,144503.0,49.1252,49.1716,49.0974,49.1345,144503.0
2020-06-18 12:05:00,52.91,53.03,52.91,53.02,101144.0,49.1345,49.2459,49.1345,49.2366,101144.0
2020-06-18 12:10:00,53.02,53.08,52.96,53.05,243932.0,49.2366,49.2924,49.1809,49.2645,243932.0
2020-06-18 12:15:00,53.05,53.1,52.95,53.09,176997.0,49.2645,49.3109,49.1716,49.3017,176997.0
2020-06-18 12:20:00,53.09,53.22,53.08,53.21,169598.0,49.3017,49.4224,49.2924,49.4131,169598.0
2020-06-18 12:25:00,53.21,53.27,53.2,53.24,136454.0,49.4131,49.4688,49.4038,49.4409,136454.0
2020-06-18 12:30:00,53.24,53.26,53.18,53.22,163950.0,49.4409,49.4595,49.3852,49.4224,163950.0
2020-06-18 12:35:00,53.23,53.27,53.17,53.21,120227.0,49.4317,49.4688,49.3759,49.4131,120227.0
2020-06-18 12:40:00,53.22,53.26,53.17,53.2,118086.0,49.4224,49.4595,49.3759,49.4038,118086.0
2020-06-18 12:45:00,53.2,53.24,53.15,53.16,105389.0,49.4038,49.4409,49.3574,49.3667,105389.0
2020-06-18 12:50:00,53.15,53.16,53.1,53.15,78682.0,49.3574,49.3667,49.3109,49.3574,78682.0
2020-06-18 12:55:00,53.15,53.16,53.07,53.13,118326.0,49.3574,49.3667,49.2831,49.3388,118326.0
2020-06-18 13:00:00,53.13,53.14,53.07,53.08,114268.0,49.3388,49.3481,49.2831,49.2924,114268.0
2020-06-18 13:05:00,53.07,53.1,53.01,53.1,119693.0,49.2831,49.3109,49.2274,49.3109,119693.0
2020-06-18 13:10:00,53.1,53.12,53.05,53.06,74782.0,49.3109,49.3295,49.2645,49.2738,74782.0
2020-06-18 13:15:00,53.07,53.13,53.05,53.11,105175.0,49.2831,49.3388,49.2645,49.3202,105175.0
2020-06-18 13:20:00,53.11,53.15,53.09,53.14,60028.0,49.3202,49.3574,49.3017,49.3481,60028.0
2020-06-18 13:25:00,53.13,53.24,53.12,53.23,104347.0,49.3388,49.4409,49.3295,49.4317,104347.0
2020-06-18 13:30:00,53.23,53.34,53.22,53.32,104911.0,49.4317,49.5338,49.4224,49.5152,104911.0
2020-06-18 13:35:00,53.33,53.36,53.32,53.34,117400.0,49.5245,49.5524,49.5152,49.5338,117400.0
2020-06-18 13:40:00,53.34,53.47,53.33,53.46,131518.0,49.5338,49.6545,49.5245,49.6453,131518.0
2020-06-18 13:45:00,53.46,53.49,53.37,53.41,134822.0,49.6453,49.6731,49.5617,49.5988,134822.0
2020-06-18 13:50:00,53.41,53.44,53.32,53.35,61943.0,49.5988,49.6267,49.5152,49.5431,61943.0
2020-06-18 13:55:00,53.35,53.37,53.25,53.31,111803.0,49.5431,49.5617,49.4502,49.506,111803.0
2020-06-18 14:00:00,53.31,53.45,53.29,53.39,252485.0,49.506,49.636,49.4874,49.5802,252485.0
2020-06-18 14:05:00,53.4,53.5,53.4,53.47,122970.0,49.5895,49.6824,49.5895,49.6545,122970.0
2020-06-18 14:10:00,53.47,53.5,53.43,53.45,208146.0,49.6545,49.6824,49.6174,49.636,208146.0
2020-06-18 14:15:00,53.46,53.46,53.35,53.37,148205.0,49.6453,49.6453,49.5431,49.5617,148205.0
2020-06-18 14:20:00,53.37,53.42,53.36,53.4,121985.0,49.5617,49.6081,49.5524,49.5895,121985.0
2020-06-18 14:25:00,53.4,53.43,53.38,53.43,85033.0,49.5895,49.6174,49.571,49.6174,85033.0
2020-06-18 14:30:00,53.43,53.58,53.35,53.56,230509.0,49.6174,49.7567,49.5431,49.7381,230509.0
2020-06-18 14:35:00,53.57,53.6,53.54,53.59,129475.0,49.7474,49.7753,49.7195,49.766,129475.0
2020-06-18 14:40:00,53.59,53.62,53.56,53.58,173752.0,49.766,49.7938,49.7381,49.7567,173752.0
2020-06-18 14:45:00,53.58,53.59,53.51,53.51,111908.0,49.7567,49.766,49.6917,49.6917,111908.0
2020-06-18 14:50:00,53.52,53.62,53.52,53.61,141596.0,49.701,49.7938,49.701,49.7845,141596.0
2020-06-18 14:55:00,53.61,53.61,53.36,53.39,201573.0,49.7845,49.7845,49.5524,49.5802,201573.0
2020-06-18 15:00:00,53.39,53.42,53.3,53.34,179203.0,49.5802,49.6081,49.4967,49.5338,179203.0
2020-06-18 15:05:00,53.34,53.51,53.3,53.5,327950.0,49.5338,49.6917,49.4967,49.6824,327950.0
2020-06-18 15:10:00,53.5,53.55,53.46,53.53,274373.0,49.6824,49.7288,49.6453,49.7103,274373.0
2020-06-18 15:15:00,53.53,53.72,53.51,53.69,289451.0,49.7103,49.8867,49.6917,49.8588,289451.0
2020-06-18 15:20:00,53.69,53.87,53.66,53.75,317314.0,49.8588,50.026,49.831,49.9146,317314.0
2020-06-18 15:25:00,53.76,53.9,53.7,53.88,212930.0,49.9238,50.0539,49.8681,50.0353,212930.0
2020-06-18 15:30:00,53.89,53.99,53.84,53.96,341988.0,50.0446,50.1374,49.9981,50.1096,341988.0
2020-06-18 15:35:00,53.96,54.0,53.95,53.96,325550.0,50.1096,50.1467,50.1003,50.1096,325550.0
2020-06-18 15:40:00,53.96,53.96,53.78,53.87,345788.0,50.1096,50.1096,49.9424,50.026,345788.0
2020-06-18 15:45:00,53.87,53.9,53.81,53.82,454606.0,50.026,50.0539,49.9703,49.9796,454606.0
2020-06-18 15:50:00,53.8,53.82,53.58,53.69,578762.0,49.961,49.9796,49.7567,49.8588,578762.0
2020-06-18 15:55:00,53.68,53.75,53.55,53.69,1004978.0,49.8496,49.9146,49.7288,49.8588,1004978.0
2020-06-19 09:30:00,54.26,54.44,54.06,54.11,1501928.0,50.3882,50.5553,50.2024,50.2489,1501928.0
2020-06-19 09:35:00,54.11,54.28,53.99,54.04,265455.0,50.2489,50.4067,50.1374,50.1839,265455.0
2020-06-19 09:40:00,54.04,54.16,53.85,54.02,213974.0,50.1839,50.2953,50.0074,50.1653,213974.0
2020-06-19 09:45:00,54.02,54.02,53.85,53.87,185420.0,50.1653,50.1653,50.0074,50.026,185420.0
2020-06-19 09:50:00,53.86,53.87,53.54,53.57,224401.0,50.0167,50.026,49.7195,49.7474,224401.0
2020-06-19 09:55:00,53.58,53.7,53.53,53.7,226813.0,49.7567,49.8681,49.7103,49.8681,226813.0
2020-06-19 10:00:00,53.71,53.75,53.63,53.63,139481.0,49.8774,49.9146,49.8031,49.8031,139481.0
2020-06-19 10:05:00,53.63,53.69,53.54,53.64,141058.0,49.8031,49.8588,49.7195,49.8124,141058.0
2020-06-19 10:10:00,53.65,53.65,53.48,53.58,282784.0,49.8217,49.8217,49.6638,49.7567,282784.0
2020-06-19 10:15:00,53.58,53.63,53.53,53.56,89898.0,49.7567,49.8031,49.7103,49.7381,89898.0
2020-06-19 10:20:00,53.55,53.58,53.45,53.47,131846.0,49.7288,49.7567,49.636,49.6545,131846.0
2020-06-19 10:25:00,53.47,53.59,53.46,53.59,123769.0,49.6545,49.766,49.6453,49.766,123769.0
2020-06-19 10:30:00,53.59,53.6,53.47,53.52,152716.0,49.766,49.7753,49.6545,49.701,152716.0
2020-06-19 10:35:00,53.52,53.67,53.51,53.66,106670.0,49.701,49.8403,49.6917,49.831,106670.0
2020-06-19 10:40:00,53.66,53.74,53.63,53.66,158383.0,49.831,49.9053,49.8031,49.831,158383.0
2020-06-19 10:45:00,53.68,53.69,53.6,53.61,149573.0,49.8496,49.8588,49.7753,49.7845,149573.0
2020-06-19 10:50:00,53.6,53.61,53.43,53.52,197373.0,49.7753,49.7845,49.6174,49.701,197373.0
2020-06-19 10:55:00,53.53,53.54,53.31,53.39,134291.0,49.7103,49.7195,49.506,49.5802,134291.0
2020-06-19 11:00:00,53.39,53.43,53.37,53.4,145427.0,49.5802,49.6174,49.5617,49.5895,145427.0
2020-06-19 11:05:00,53.41,53.46,53.35,53.37,150719.0,49.5988,49.6453,49.5431,49.5617,150719.0
2020-06-19 11:10:00,53.37,53.43,53.3,53.3,99173.0,49.5617,49.6174,49.4967,49.4967,99173.0
2020-06-19 11:15:00,53.31,53.32,53.08,53.13,261636.0,49.506,49.5152,49.2924,49.3388,261636.0
2020-06-19 11:20:00,53.12,53.2,53.03,53.17,285221.0,49.3295,49.4038,49.2459,49.3759,285221.0
2020-06-19 11:25:00,53.17,53.22,53.09,53.1,193299.0,49.3759,49.4224,49.3017,49.3109,193299.0
2020-06-19 11:30:00,53.1,53.26,53.1,53.25,116573.0,49.3109,49.4595,49.3109,49.4502,116573.0
2020-06-19 11:35:00,53.25,53.29,53.21,53.24,100827.0,49.4502,49.4874,49.4131,49.4409,100827.0
2020-06-19 11:40:00,53.24,53.29,53.23,53.25,112625.0,49.4409,49.4874,49.4317,49.4502,112625.0
2020-06-19 11:45:00,53.24,53.43,53.24,53.4,113199.0,49.4409,49.6174,49.4409,49.5895,113199.0
2020-06-19 11:50:00,53.4,53.5,53.37,53.48,91169.0,49.5895,49.6824,49.5617,49.6638,91169.0
2020-06-19 11:55:00,53.48,53.56,53.44,53.55,172705.0,49.6638,49.7381,49.6267,49.7288,172705.0
2020-06-19 12:00:00,53.56,53.6,53.45,53.51,113249.0,49.7381,49.7753,49.636,49.6917,113249.0
2020-06-19 12:05:00,53.52,53.6,53.44,53.56,112357.0,49.701,49.7753,49.6267,49.7381,112357.0
2020-06-19 12:10:00,53.56,53.62,53.43,53.43,167059.0,49.7381,49.7938,49.6174,49.6174,167059.0
2020-06-19 12:15:00,53.44,53.47,53.14,53.16,180543.0,49.6267,49.6545,49.3481,49.3667,180543.0
2020-06-19 12:20:00,53.15,53.29,52.98,53.02,193586.0,49.3574,49.4874,49.1995,49.2366,193586.0
2020-06-19 12:25:00,53.02,53.22,53.0,53.21,108840.0,49.2366,49.4224,49.2181,49.4131,108840.0
2020-06-19 12:30:00,53.21,53.26,53.17,53.19,79373.0,49.4131,49.4595,49.3759,49.3945,79373.0
2020-06-19 12:35:00,53.19,53.33,53.19,53.28,175342.0,49.3945,49.5245,49.3945,49.4781,175342.0
2020-06-19 12:40:00,53.28,53.35,53.27,53.28,156866.0,49.4781,49.5431,49.4688,49.4781,156866.0
2020-06-19 12:45:00,53.27,53.38,53.24,53.38,151144.0,49.4688,49.571,49.4409,49.571,151144.0
2020-06-19 12:50:00,53.38,53.39,53.29,53.36,69651.0,49.571,49.5802,49.4874,49.5524,69651.0
2020-06-19 12:55:00,53.36,53.51,53.34,53.48,83664.0,49.5524,49.6917,49.5338,49.6638,83664.0
2020-06-19 13:00:00,53.48,53.49,53.43,53.46,66268.0,49.6638,49.6731,49.6174,49.6453,66268.0
2020-06-19 13:05:00,53.46,53.56,53.45,53.54,83569.0,49.6453,49.7381,49.636,49.7195,83569.0
2020-06-19 13:10:00,53.54,53.62,53.47,53.5,135139.0,49.7195,49.7938,49.6545,49.6824,135139.0
2020-06-19 13:15:00,53.51,53.51,53.43,53.45,79982.0,49.6917,49.6917,49.6174,49.636,79982.0
2020-06-19 13:20:00,53.45,53.47,53.43,53.43,169873.0,49.636,49.6545,49.6174,49.6174,169873.0
2020-06-19 13:25:00,53.43,53.52,53.43,53.5,124526.0,49.6174,49.701,49.6174,49.6824,124526.0
2020-06-19 13:30:00,53.49,53.53,53.46,53.47,113235.0,49.6731,49.7103,49.6453,49.6545,113235.0
2020-06-19 13:35:00,53.47,53.61,53.46,53.58,97949.0,49.6545,49.7845,49.6453,49.7567,97949.0
2020-06-19 13:40:00,53.57,53.57,53.51,53.54,81191.0,49.7474,49.7474,49.6917,49.7195,81191.0
2020-06-19 13:45:00,53.54,53.59,53.42,53.48,133238.0,49.7195,49.766,49.6081,49.6638,133238.0
2020-06-19 13:50:00,53.48,53.52,53.33,53.34,100455.0,49.6638,49.701,49.5245,49.5338,100455.0
2020-06-19 13:55:00,53.34,53.39,53.19,53.21,163232.0,49.5338,49.5802,49.3945,49.4131,163232.0
2020-06-19 14:00:00,53.22,53.36,53.2,53.32,155529.0,49.4224,49.5524,49.4038,49.5152,155529.0
2020-06-19 14:05:00,53.32,53.36,53.16,53.35,139143.0,49.5152,49.5524,49.3667,49.5431,139143.0
2020-06-19 14:10:00,53.35,53.37,53.27,53.29,135233.0,49.5431,49.5617,49.4688,49.4874,135233.0
2020-06-19 14:15:00,53.29,53.41,53.27,53.27,147315.0,49.4874,49.5988,49.4688,49.4688,147315.0
2020-06-19 14:20:00,53.26,53.43,53.26,53.43,129986.0,49.4595,49.6174,49.4595,49.6174,129986.0
2020-06-19 14:25:00,53.43,53.47,53.36,53.39,125478.0,49.6174,49.6545,49.5524,49.5802,125478.0
2020-06-19 14:30:00,53.39,53.56,53.3,53.5,139440.0,49.5802,49.7381,49.4967,49.6824,139440.0
2020-06-19 14:35:00,53.49,53.54,53.47,53.5,90296.0,49.6731,49.7195,49.6545,49.6824,90296.0
2020-06-19 14:40:00,53.5,53.61,53.43,53.6,133611.0,49.6824,49.7845,49.6174,49.7753,133611.0
2020-06-19 14:45:00,53.59,53.65,53.53,53.56,112576.0,49.766,49.8217,49.7103,49.7381,112576.0
2020-06-19 14:50:00,53.56,53.63,53.5,53.59,109222.0,49.7381,49.8031,49.6824,49.766,109222.0
2020-06-19 14:55:00,53.59,53.69,53.55,53.69,165291.0,49.766,49.8588,49.7288,49.8588,165291.0
2020-06-19 15:00:00,53.69,53.7,53.61,53.67,146469.0,49.8588,49.8681,49.7845,49.8403,146469.0
2020-06-19 15:05:00,53.68,53.76,53.64,53.7,144906.0,49.8496,49.9238,49.8124,49.8681,144906.0
2020-06-19 15:10:00,53.69,53.81,53.64,53.8,189335.0,49.8588,49.9703,49.8124,49.961,189335.0
2020-06-19 15:15:00,53.8,53.93,53.8,53.85,240573.0,49.961,50.0817,49.961,50.0074,240573.0
2020-06-19 15:20:00,53.85,53.95,53.79,53.94,375001.0,50.0074,50.1003,49.9517,50.091,375001.0
2020-06-19 15:25:00,53.94,53.95,53.88,53.91,304958.0,50.091,50.1003,50.0353,50.0631,304958.0
2020-06-19 15:30:00,53.91,54.09,53.88,54.08,470704.0,50.0631,50.2303,50.0353,50.221,470704.0
2020-06-19 15:35:00,54.08,54.17,53.99,54.1,545292.0,50.221,50.3046,50.1374,50.2396,545292.0
2020-06-19 15:40:00,54.1,54.34,54.04,54.33,465621.0,50.2396,50.4625,50.1839,50.4532,465621.0
2020-06-19 15:45:00,54.32,54.37,54.08,54.12,864180.0,50.4439,50.4903,50.221,50.2582,864180.0
2020-06-19 15:50:00,54.12,54.28,54.1,54.18,644594.0,50.2582,50.4067,50.2396,50.3139,644594.0
2020-06-19 15:55:00,54.18,54.46,54.18,54.25,1493127.0,50.3139,50.5739,50.3139,50.3789,1493127.0
2020-06-22 09:30:00,54.09,54.15,53.88,54.02,378582.0,50.2303,50.286,50.0353,50.1653,378582.0
2020-06-22 09:35:00,54.02,54.11,53.92,53.96,239034.0,50.1653,50.2489,50.0724,50.1096,239034.0
2020-06-22 09:40:00,53.96,54.1,53.92,54.09,309863.0,50.1096,50.2396,50.0724,50.2303,309863.0
2020-06-22 09:45:00,54.09,54.29,54.06,54.18,256030.0,50.2303,50.416,50.2024,50.3139,256030.0
2020-06-22 09:50:00,54.18,54.45,54.17,54.38,160839.0,50.3139,50.5646,50.3046,50.4996,160839.0
2020-06-22 09:55:00,54.38,54.45,54.35,54.4,102143.0,50.4996,50.5646,50.4717,50.5182,102143.0
2020-06-22 10:00:00,54.41,54.47,54.27,54.45,149094.0,50.5275,50.5832,50.3975,50.5646,149094.0
2020-06-22 10:05:00,54.45,54.56,54.41,54.55,121096.0,50.5646,50.6668,50.5275,50.6575,121096.0
2020-06-22 10:10:00,54.55,54.58,54.51,54.58,82872.0,50.6575,50.6853,50.6203,50.6853,82872.0
2020-06-22 10:15:00,54.57,54.65,54.53,54.61,115161.0,50.676,50.7503,50.6389,50.7132,115161.0
2020-06-22 10:20:00,54.62,54.65,54.52,54.55,126144.0,50.7225,50.7503,50.6296,50.6575,126144.0
2020-06-22 10:25:00,54.56,54.57,54.42,54.43,118701.0,50.6668,50.676,50.5367,50.546,118701.0
2020-06-22 10:30:00,54.44,54.46,54.29,54.32,81248.0,50.5553,50.5739,50.416,50.4439,81248.0
2020-06-22 10:35:00,54.32,54.37,54.3,54.35,80251.0,50.4439,50.4903,50.4253,50.4717,80251.0
2020-06-22 10:40:00,54.35,54.39,54.31,54.38,80040.0,50.4717,50.5089,50.4346,50.4996,80040.0
2020-06-22 10:45:00,54.38,54.42,54.34,54.35,65053.0,50.4996,50.5367,50.4625,50.4717,65053.0
2020-06-22 10:50:00,54.36,54.38,54.31,54.34,70582.0,50.481,50.4996,50.4346,50.4625,70582.0
2020-06-22 10:55:00,54.34,54.35,54.22,54.26,91363.0,50.4625,50.4717,50.351,50.3882,91363.0
2020-06-22 11:00:00,54.25,54.38,54.23,54.37,216941.0,50.3789,50.4996,50.3603,50.4903,216941.0
2020-06-22 11:05:00,54.38,54.5,54.38,54.42,117128.0,50.4996,50.611,50.4996,50.5367,117128.0
2020-06-22 11:10:00,54.42,54.43,54.27,54.29,80481.0,50.5367,50.546,50.3975,50.416,80481.0
2020-06-22 11:15:00,54.31,54.43,54.3,54.43,59283.0,50.4346,50.546,50.4253,50.546,59283.0
2020-06-22 11:20:00,54.42,54.5,54.41,54.46,91859.0,50.5367,50.611,50.5275,50.5739,91859.0
2020-06-22 11:25:00,54.47,54.48,54.43,54.44,73760.0,50.5832,50.5925,50.546,50.5553,73760.0
2020-06-22 11:30:00,54.44,54.5,54.41,54.5,50434.0,50.5553,50.611,50.5275,50.611,50434.0
2020-06-22 11:35:00,54.5,54.61,54.49,54.58,116510.0,50.611,50.7132,50.6018,50.6853,116510.0
2020-06-22 11:40:00,54.58,54.58,54.55,54.56,83829.0,50.6853,50.6853,50.6575,50.6668,83829.0
2020-06-22 11:45:00,54.56,54.58,54.54,54.58,74937.0,50.6668,50.6853,50.6482,50.6853,74937.0
2020-06-22 11:50:00,54.58,54.72,54.57,54.72,135538.0,50.6853,50.8153,50.676,50.8153,135538.0
2020-06-22 11:55:00,54.72,54.8,54.71,54.79,176058.0,50.8153,50.8896,50.8061,50.8803,176058.0
2020-06-22 12:00:00,54.79,54.93,54.77,54.92,184241.0,50.8803,51.0104,50.8618,51.0011,184241.0
2020-06-22 12:05:00,54.92,54.92,54.82,54.85,138448.0,51.0011,51.0011,50.9082,50.9361,138448.0
2020-06-22 12:10:00,54.85,54.88,54.78,54.88,95537.0,50.9361,50.9639,50.8711,50.9639,95537.0
2020-06-22 12:15:00,54.86,54.92,54.81,54.82,168281.0,50.9454,51.0011,50.8989,50.9082,168281.0
2020-06-22 12:20:00,54.82,54.88,54.81,54.87,59352.0,50.9082,50.9639,50.8989,50.9546,59352.0
2020-06-22 12:25:00,54.86,54.92,54.86,54.92,76865.0,50.9454,51.0011,50.9454,51.0011,76865.0
2020-06-22 12:30:00,54.92,54.92,54.86,54.87,86683.0,51.0011,51.0011,50.9454,50.9546,86683.0
2020-06-22 12:35:00,54.87,54.88,54.78,54.8,63631.0,50.9546,50.9639,50.8711,50.8896,63631.0
2020-06-22 12:40:00,54.78,54.81,54.74,54.8,92060.0,50.8711,50.8989,50.8339,50.8896,92060.0
2020-06-22 12:45:00,54.8,54.89,54.77,54.88,93676.0,50.8896,50.9732,50.8618,50.9639,93676.0
2020-06-22 12:50:00,54.88,54.89,54.84,54.85,50539.0,50.9639,50.9732,50.9268,50.9361,50539.0
2020-06-22 12:55:00,54.86,54.86,54.79,54.81,65379.0,50.9454,50.9454,50.8803,50.8989,65379.0
2020-06-22 13:00:00,54.81,54.85,54.78,54.81,70217.0,50.8989,50.9361,50.8711,50.8989,70217.0
2020-06-22 13:05:00,54.8,54.85,54.8,54.84,56171.0,50.8896,50.9361,50.8896,50.9268,56171.0
2020-06-22 13:10:00,54.84,54.85,54.79,54.8,47706.0,50.9268,50.9361,50.8803,50.8896,47706.0
2020-06-22 13:15:00,54.8,54.82,54.78,54.79,83884.0,50.8896,50.9082,50.8711,50.8803,83884.0
2020-06-22 13:20:00,54.8,54.92,54.79,54.91,58496.0,50.8896,51.0011,50.8803,50.9918,58496.0
2020-06-22 13:25:00,54.92,54.95,54.91,54.94,98154.0,51.0011,51.0289,50.9918,51.0196,98154.0
2020-06-22 13:30:00,54.94,55.0,54.93,54.98,147655.0,51.0196,51.0754,51.0104,51.0568,147655.0
2020-06-22 13:35:00,54.98,54.98,54.8,54.81,219089.0,51.0568,51.0568,50.8896,50.8989,219089.0
2020-06-22 13:40:00,54.8,54.82,54.75,54.76,92460.0,50.8896,50.9082,50.8432,50.8525,92460.0
2020-06-22 13:45:00,54.77,54.91,54.76,54.9,72534.0,50.8618,50.9918,50.8525,50.9825,72534.0
2020-06-22 13:50:00,54.91,54.98,54.89,54.98,89935.0,50.9918,51.0568,50.9732,51.0568,89935.0
2020-06-22 13:55:00,54.98,54.98,54.92,54.94,70932.0,51.0568,51.0568,51.0011,51.0196,70932.0
2020-06-22 14:00:00,54.95,54.95,54.86,54.91,126625.0,51.0289,51.0289,50.9454,50.9918,126625.0
2020-06-22 14:05:00,54.91,54.96,54.9,54.95,107126.0,50.9918,51.0382,50.9825,51.0289,107126.0
2020-06-22 14:10:00,54.95,54.95,54.92,54.94,96269.0,51.0289,51.0289,51.0011,51.0196,96269.0
2020-06-22 14:15:00,54.94,54.96,54.93,54.96,132486.0,51.0196,51.0382,51.0104,51.0382,132486.0
2020-06-22 14:20:00,54.95,55.09,54.94,55.09,597088.0,51.0289,51.1589,51.0196,51.1589,597088.0
2020-06-22 14:25:00,55.09,55.22,55.08,55.21,229206.0,51.1589,51.2797,51.1497,51.2704,229206.0
2020-06-22 14:30:00,55.21,55.29,55.16,55.25,464367.0,51.2704,51.3447,51.2239,51.3075,464367.0
2020-06-22 14:35:00,55.24,55.26,55.21,55.21,148223.0,51.2982,51.3168,51.2704,51.2704,148223.0
2020-06-22 14:40:00,55.22,55.22,55.15,55.21,192405.0,51.2797,51.2797,51.2147,51.2704,192405.0
2020-06-22 14:45:00,55.22,55.26,55.21,55.22,180179.0,51.2797,51.3168,51.2704,51.2797,180179.0
2020-06-22 14:50:00,55.22,55.28,55.2,55.28,225002.0,51.2797,51.3354,51.2611,51.3354,225002.0
2020-06-22 14:55:00,55.28,55.31,55.23,55.28,248040.0,51.3354,51.3632,51.2889,51.3354,248040.0
2020-06-22 15:00:00,55.27,55.3,55.24,55.26,154824.0,51.3261,51.354,51.2982,51.3168,154824.0
2020-06-22 15:05:00,55.26,55.36,55.25,55.35,133085.0,51.3168,51.4097,51.3075,51.4004,133085.0
2020-06-22 15:10:00,55.35,55.39,55.31,55.32,193656.0,51.4004,51.4375,51.3632,51.3725,193656.0
2020-06-22 15:15:00,55.32,55.36,55.25,55.31,219801.0,51.3725,51.4097,51.3075,51.3632,219801.0
2020-06-22 15:20:00,55.31,55.31,55.19,55.2,298730.0,51.3632,51.3632,51.2518,51.2611,298730.0
2020-06-22 15:25:00,55.2,55.22,55.17,55.2,243784.0,51.2611,51.2797,51.2332,51.2611,243784.0
2020-06-22 15:30:00,55.2,55.21,55.14,55.2,217282.0,51.2611,51.2704,51.2054,51.2611,217282.0
2020-06-22 15:35:00,55.2,55.21,55.14,55.16,282478.0,51.2611,51.2704,51.2054,51.2239,282478.0
2020-06-22 15:40:00,55.16,55.24,55.14,55.23,379265.0,51.2239,51.2982,51.2054,51.2889,379265.0
2020-06-22 15:45:00,55.23,55.25,55.18,55.21,548205.0,51.2889,51.3075,51.2425,51.2704,548205.0
2020-06-22 15:50:00,55.2,55.23,55.11,55.16,292694.0,51.2611,51.2889,51.1775,51.2239,292694.0
2020-06-22 15:55:00,55.16,55.22,55.11,55.12,770812.0,51.2239,51.2797,51.1775,51.1868,770812.0
2020-06-23 09:30:00,55.3,55.35,55.23,55.34,454235.0,51.354,51.4004,51.2889,51.3911,454235.0
2020-06-23 09:35:00,55.34,55.72,55.32,55.59,513918.0,51.3911,51.744,51.3725,51.6233,513918.0
2020-06-23 09:40:00,55.59,55.66,55.46,55.48,143537.0,51.6233,51.6883,51.5025,51.5211,143537.0
2020-06-23 09:45:00,55.47,55.65,55.39,55.54,163339.0,51.5118,51.679,51.4375,51.5768,163339.0
2020-06-23 09:50:00,55.54,55.58,55.44,55.46,126005.0,51.5768,51.614,51.484,51.5025,126005.0
2020-06-23 09:55:00,55.46,55.48,55.32,55.43,478718.0,51.5025,51.5211,51.3725,51.4747,478718.0
2020-06-23 10:00:00,55.43,55.54,55.39,55.53,186747.0,51.4747,51.5768,51.4375,51.5675,186747.0
2020-06-23 10:05:00,55.54,55.7,55.47,55.62,231167.0,51.5768,51.7254,51.5118,51.6511,231167.0
2020-06-23 10:10:00,55.62,55.66,55.55,55.64,145027.0,51.6511,51.6883,51.5861,51.6697,145027.0
2020-06-23 10:15:00,55.64,55.66,55.59,55.63,120342.0,51.6697,51.6883,51.6233,51.6604,120342.0
2020-06-23 10:20:00,55.63,55.84,55.6,55.79,267376.0,51.6604,51.8554,51.6325,51.809,267376.0
2020-06-23 10:25:00,55.78,55.85,55.77,55.8,101756.0,51.7997,51.8647,51.7904,51.8183,101756.0
2020-06-23 10:30:00,55.8,55.81,55.74,55.75,158121.0,51.8183,51.8276,51.7626,51.7718,158121.0
2020-06-23 10:35:00,55.75,55.76,55.62,55.62,130483.0,51.7718,51.7811,51.6511,51.6511,130483.0
2020-06-23 10:40:00,55.63,55.7,55.59,55.61,105076.0,51.6604,51.7254,51.6233,51.6418,105076.0
2020-06-23 10:45:00,55.61,55.62,55.55,55.61,160377.0,51.6418,51.6511,51.5861,51.6418,160377.0
2020-06-23 10:50:00,55.61,55.7,55.59,55.69,132715.0,51.6418,51.7254,51.6233,51.7161,132715.0
2020-06-23 10:55:00,55.69,55.73,55.61,55.64,75841.0,51.7161,51.7533,51.6418,51.6697,75841.0
2020-06-23 11:00:00,55.63,55.71,55.58,55.69,88460.0,51.6604,51.7347,51.614,51.7161,88460.0
2020-06-23 11:05:00,55.69,55.8,55.68,55.72,214106.0,51.7161,51.8183,51.7068,51.744,214106.0
2020-06-23 11:10:00,55.72,55.75,55.69,55.69,171846.0,51.744,51.7718,51.7161,51.7161,171846.0
2020-06-23 11:15:00,55.69,55.75,55.66,55.69,84096.0,51.7161,51.7718,51.6883,51.7161,84096.0
2020-06-23 11:20:00,55.69,55.79,55.68,55.79,90536.0,51.7161,51.809,51.7068,51.809,90536.0
2020-06-23 11:25:00,55.79,55.8,55.68,55.68,66855.0,51.809,51.8183,51.7068,51.7068,66855.0
2020-06-23 11:30:00,55.68,55.7,55.64,55.67,86404.0,51.7068,51.7254,51.6697,51.6976,86404.0
2020-06-23 11:35:00,55.68,55.68,55.62,55.65,72593.0,51.7068,51.7068,51.6511,51.679,72593.0
2020-06-23 11:40:00,55.65,55.65,55.62,55.64,56336.0,51.679,51.679,51.6511,51.6697,56336.0
2020-06-23 11:45:00,55.63,55.63,55.57,55.57,124620.0,51.6604,51.6604,51.6047,51.6047,124620.0
2020-06-23 11:50:00,55.57,55.61,55.55,55.6,227470.0,51.6047,51.6418,51.5861,51.6325,227470.0
2020-06-23 11:55:00,55.6,55.63,55.56,55.58,108644.0,51.6325,51.6604,51.5954,51.614,108644.0
2020-06-23 12:00:00,55.59,55.61,55.58,55.6,112907.0,51.6233,51.6418,51.614,51.6325,112907.0
2020-06-23 12:05:00,55.6,55.6,55.57,55.58,64506.0,51.6325,51.6325,51.6047,51.614,64506.0
2020-06-23 12:10:00,55.59,55.7,55.57,55.63,277132.0,51.6233,51.7254,51.6047,51.6604,277132.0
2020-06-23 12:15:00,55.63,55.63,55.57,55.6,116590.0,51.6604,51.6604,51.6047,51.6325,116590.0
2020-06-23 12:20:00,55.6,55.76,55.58,55.72,433178.0,51.6325,51.7811,51.614,51.744,433178.0
2020-06-23 12:25:00,55.72,55.78,55.69,55.69,230734.0,51.744,51.7997,51.7161,51.7161,230734.0
2020-06-23 12:30:00,55.7,55.82,55.69,55.8,209718.0,51.7254,51.8368,51.7161,51.8183,209718.0
2020-06-23 12:35:00,55.8,55.8,55.69,55.72,143245.0,51.8183,51.8183,51.7161,51.744,143245.0
2020-06-23 12:40:00,55.72,55.76,55.71,55.76,134159.0,51.744,51.7811,51.7347,51.7811,134159.0
2020-06-23 12:45:00,55.75,55.85,55.73,55.8,729520.0,51.7718,51.8647,51.7533,51.8183,729520.0
2020-06-23 12:50:00,55.8,55.81,55.72,55.73,243476.0,51.8183,51.8276,51.744,51.7533,243476.0
2020-06-23 12:55:00,55.74,55.78,55.73,55.77,86712.0,51.7626,51.7997,51.7533,51.7904,86712.0
2020-06-23 13:00:00,55.77,55.86,55.76,55.83,149468.0,51.7904,51.874,51.7811,51.8461,149468.0
2020-06-23 13:05:00,55.84,55.89,55.82,55.88,115845.0,51.8554,51.9019,51.8368,51.8926,115845.0
2020-06-23 13:10:00,55.88,55.95,55.87,55.92,200899.0,51.8926,51.9576,51.8833,51.9297,200899.0
2020-06-23 13:15:00,55.91,55.93,55.87,55.91,112283.0,51.9204,51.939,51.8833,51.9204,112283.0
2020-06-23 13:20:00,55.92,55.96,55.91,55.95,114284.0,51.9297,51.9669,51.9204,51.9576,114284.0
2020-06-23 13:25:00,55.95,55.97,55.91,55.93,122766.0,51.9576,51.9761,51.9204,51.939,122766.0
2020-06-23 13:30:00,55.93,55.93,55.69,55.7,159833.0,51.939,51.939,51.7161,51.7254,159833.0
2020-06-23 13:35:00,55.7,55.71,55.62,55.71,194406.0,51.7254,51.7347,51.6511,51.7347,194406.0
2020-06-23 13:40:00,55.7,55.73,55.65,55.66,132983.0,51.7254,51.7533,51.679,51.6883,132983.0
2020-06-23 13:45:00,55.66,55.73,55.62,55.72,131549.0,51.6883,51.7533,51.6511,51.744,131549.0
2020-06-23 13:50:00,55.72,55.84,55.71,55.78,168175.0,51.744,51.8554,51.7347,51.7997,168175.0
2020-06-23 13:55:00,55.78,55.8,55.7,55.72,110447.0,51.7997,51.8183,51.7254,51.744,110447.0
2020-06-23 14:00:00,55.72,55.73,55.6,55.6,184896.0,51.744,51.7533,51.6325,51.6325,184896.0
2020-06-23 14:05:00,55.6,55.64,55.6,55.61,235991.0,51.6325,51.6697,51.6325,51.6418,235991.0
2020-06-23 14:10:00,55.62,55.62,55.45,55.55,118139.0,51.6511,51.6511,51.4933,51.5861,118139.0
2020-06-23 14:15:00,55.54,55.58,55.54,55.57,91707.0,51.5768,51.614,51.5768,51.6047,91707.0
2020-06-23 14:20:00,55.57,55.59,55.55,55.58,109938.0,51.6047,51.6233,51.5861,51.614,109938.0
2020-06-23 14:25:00,55.59,55.62,55.55,55.59,142124.0,51.6233,51.6511,51.5861,51.6233,142124.0
2020-06-23 14:30:00,55.59,55.6,55.56,55.59,182705.0,51.6233,51.6325,51.5954,51.6233,182705.0
2020-06-23 14:35:00,55.59,55.61,55.57,55.6,88174.0,51.6233,51.6418,51.6047,51.6325,88174.0
2020-06-23 14:40:00,55.59,55.61,55.53,55.54,142783.0,51.6233,51.6418,51.5675,51.5768,142783.0
2020-06-23 14:45:00,55.53,55.54,55.46,55.51,132472.0,51.5675,51.5768,51.5025,51.549,132472.0
2020-06-23 14:50:00,55.51,55.55,55.49,55.51,144374.0,51.549,51.5861,51.5304,51.549,144374.0
2020-06-23 14:55:00,55.52,55.53,55.47,55.51,141966.0,51.5583,51.5675,51.5118,51.549,141966.0
2020-06-23 15:00:00,55.51,55.51,55.46,55.51,136983.0,51.549,51.549,51.5025,51.549,136983.0
2020-06-23 15:05:00,55.5,55.57,55.48,55.55,106176.0,51.5397,51.6047,51.5211,51.5861,106176.0
2020-06-23 15:10:00,55.57,55.63,55.52,55.56,292139.0,51.6047,51.6604,51.5583,51.5954,292139.0
2020-06-23 15:15:00,55.56,55.67,55.56,55.66,135386.0,51.5954,51.6976,51.5954,51.6883,135386.0
2020-06-23 15:20:00,55.66,55.66,55.54,55.57,185052.0,51.6883,51.6883,51.5768,51.6047,185052.0
2020-06-23 15:25:00,55.58,55.59,55.5,55.53,205374.0,51.614,51.6233,51.5397,51.5675,205374.0
2020-06-23 15:30:00,55.53,55.54,55.4,55.47,295317.0,51.5675,51.5768,51.4468,51.5118,295317.0
2020-06-23 15:35:00,55.47,55.62,55.47,55.58,246011.0,51.5118,51.6511,51.5118,51.614,246011.0
2020-06-23 15:40:00,55.59,55.63,55.49,55.62,302194.0,51.6233,51.6604,51.5304,51.6511,302194.0
2020-06-23 15:45:00,55.61,55.61,55.4,55.43,344676.0,51.6418,51.6418,51.4468,51.4747,344676.0
2020-06-23 15:50:00,55.42,55.44,55.2,55.3,402371.0,51.4654,51.484,51.2611,51.354,402371.0
2020-06-23 15:55:00,55.3,55.31,55.13,55.18,958162.0,51.354,51.3632,51.1961,51.2425,958162.0
2020-06-24 09:30:00,55.12,55.15,54.85,54.94,386342.0,51.1868,51.2147,50.9361,51.0196,386342.0
2020-06-24 09:35:00,54.95,55.3,54.91,55.29,165975.0,51.0289,51.354,50.9918,51.3447,165975.0
2020-06-24 09:40:00,55.3,55.58,55.26,55.29,381333.0,51.354,51.614,51.3168,51.3447,381333.0
2020-06-24 09:45:00,55.3,55.47,55.22,55.46,232000.0,51.354,51.5118,51.2797,51.5025,232000.0
2020-06-24 09:50:00,55.46,55.59,55.42,55.51,224394.0,51.5025,51.6233,51.4654,51.549,224394.0
2020-06-24 09:55:00,55.5,55.68,55.5,55.62,326510.0,51.5397,51.7068,51.5397,51.6511,326510.0
2020-06-24 10:00:00,55.62,55.68,55.3,55.31,248386.0,51.6511,51.7068,51.354,51.3632,248386.0
2020-06-24 10:05:00,55.31,55.38,55.3,55.33,256596.0,51.3632,51.4282,51.354,51.3818,256596.0
2020-06-24 10:10:00,55.32,55.36,55.3,55.34,110256.0,51.3725,51.4097,51.354,51.3911,110256.0
2020-06-24 10:15:00,55.35,55.36,55.2,55.31,194265.0,51.4004,51.4097,51.2611,51.3632,194265.0
2020-06-24 10:20:00,55.3,55.41,55.28,55.4,120247.0,51.354,51.4561,51.3354,51.4468,120247.0
2020-06-24 10:25:00,55.39,55.47,55.32,55.35,84052.0,51.4375,51.5118,51.3725,51.4004,84052.0
2020-06-24 10:30:00,55.34,55.35,55.23,55.25,309495.0,51.3911,51.4004,51.2889,51.3075,309495.0
2020-06-24 10:35:00,55.25,55.29,54.97,54.99,322299.0,51.3075,51.3447,51.0475,51.0661,322299.0
2020-06-24 10:40:00,55.0,55.0,54.9,54.91,145659.0,51.0754,51.0754,50.9825,50.9918,145659.0
2020-06-24 10:45:00,54.91,54.94,54.86,54.87,125512.0,50.9918,51.0196,50.9454,50.9546,125512.0
2020-06-24 10:50:00,54.88,54.89,54.64,54.76,316777.0,50.9639,50.9732,50.741,50.8525,316777.0
2020-06-24 10:55:00,54.76,54.82,54.73,54.76,275420.0,50.8525,50.9082,50.8246,50.8525,275420.0
2020-06-24 11:00:00,54.76,54.91,54.72,54.88,201791.0,50.8525,50.9918,50.8153,50.9639,201791.0
2020-06-24 11:05:00,54.88,54.97,54.8,54.82,170849.0,50.9639,51.0475,50.8896,50.9082,170849.0
2020-06-24 11:10:00,54.82,54.82,54.59,54.59,211952.0,50.9082,50.9082,50.6946,50.6946,211952.0
2020-06-24 11:15:00,54.6,54.6,54.42,54.48,149530.0,50.7039,50.7039,50.5367,50.5925,149530.0
2020-06-24 11:20:00,54.49,54.58,54.42,54.45,82099.0,50.6018,50.6853,50.5367,50.5646,82099.0
2020-06-24 11:25:00,54.44,54.68,54.44,54.61,320469.0,50.5553,50.7782,50.5553,50.7132,320469.0
2020-06-24 11:30:00,54.61,54.67,54.51,54.55,118655.0,50.7132,50.7689,50.6203,50.6575,118655.0
2020-06-24 11:35:00,54.55,54.6,54.43,54.44,116725.0,50.6575,50.7039,50.546,50.5553,116725.0
2020-06-24 11:40:00,54.45,54.45,54.33,54.33,141653.0,50.5646,50.5646,50.4532,50.4532,141653.0
2020-06-24 11:45:00,54.34,54.54,54.34,54.41,252373.0,50.4625,50.6482,50.4625,50.5275,252373.0
2020-06-24 11:50:00,54.42,54.55,54.39,54.45,118465.0,50.5367,50.6575,50.5089,50.5646,118465.0
2020-06-24 11:55:00,54.45,54.65,54.44,54.65,102969.0,50.5646,50.7503,50.5553,50.7503,102969.0
2020-06-24 12:00:00,54.64,54.78,54.61,54.77,125907.0,50.741,50.8711,50.7132,50.8618,125907.0
2020-06-24 12:05:00,54.77,54.79,54.63,54.66,120673.0,50.8618,50.8803,50.7318,50.7596,120673.0
2020-06-24 12:10:00,54.66,54.74,54.63,54.7,70878.0,50.7596,50.8339,50.7318,50.7968,70878.0
2020-06-24 12:15:00,54.7,54.83,54.69,54.83,81663.0,50.7968,50.9175,50.7875,50.9175,81663.0
2020-06-24 12:20:00,54.83,54.91,54.82,54.88,91738.0,50.9175,50.9918,50.9082,50.9639,91738.0
2020-06-24 12:25:00,54.88,54.89,54.79,54.87,121511.0,50.9639,50.9732,50.8803,50.9546,121511.0
2020-06-24 12:30:00,54.88,54.88,54.83,54.84,86163.0,50.9639,50.9639,50.9175,50.9268,86163.0
2020-06-24 12:35:00,54.85,54.95,54.84,54.86,79065.0,50.9361,51.0289,50.9268,50.9454,79065.0
2020-06-24 12:40:00,54.86,55.0,54.85,54.96,114532.0,50.9454,51.0754,50.9361,51.0382,114532.0
2020-06-24 12:45:00,54.96,55.06,54.95,54.95,138027.0,51.0382,51.1311,51.0289,51.0289,138027.0
2020-06-24 12:50:00,54.95,54.97,54.88,54.88,61164.0,51.0289,51.0475,50.9639,50.9639,61164.0
2020-06-24 12:55:00,54.88,54.92,54.83,54.9,47623.0,50.9639,51.0011,50.9175,50.9825,47623.0
2020-06-24 13:00:00,54.89,54.93,54.88,54.91,77631.0,50.9732,51.0104,50.9639,50.9918,77631.0
2020-06-24 13:05:00,54.91,54.93,54.83,54.89,85456.0,50.9918,51.0104,50.9175,50.9732,85456.0
2020-06-24 13:10:00,54.9,54.94,54.87,54.88,57170.0,50.9825,51.0196,50.9546,50.9639,57170.0
2020-06-24 13:15:00,54.88,54.96,54.86,54.93,63375.0,50.9639,51.0382,50.9454,51.0104,63375.0
2020-06-24 13:20:00,54.92,54.92,54.84,54.85,61647.0,51.0011,51.0011,50.9268,50.9361,61647.0
2020-06-24 13:25:00,54.85,54.87,54.71,54.75,71646.0,50.9361,50.9546,50.8061,50.8432,71646.0
2020-06-24 13:30:00,54.74,54.74,54.67,54.68,81645.0,50.8339,50.8339,50.7689,50.7782,81645.0
2020-06-24 13:35:00,54.68,54.73,54.65,54.67,54624.0,50.7782,50.8246,50.7503,50.7689,54624.0
2020-06-24 13:40:00,54.67,54.67,54.6,54.62,105965.0,50.7689,50.7689,50.7039,50.7225,105965.0
2020-06-24 13:45:00,54.63,54.67,54.57,54.65,132515.0,50.7318,50.7689,50.676,50.7503,132515.0
2020-06-24 13:50:00,54.65,54.65,54.6,54.64,87018.0,50.7503,50.7503,50.7039,50.741,87018.0
2020-06-24 13:55:00,54.64,54.65,54.61,54.64,91229.0,50.741,50.7503,50.7132,50.741,91229.0
2020-06-24 14:00:00,54.65,54.7,54.49,54.52,231700.0,50.7503,50.7968,50.6018,50.6296,231700.0
2020-06-24 14:05:00,54.52,54.61,54.51,54.56,90504.0,50.6296,50.7132,50.6203,50.6668,90504.0
2020-06-24 14:10:00,54.56,54.67,54.56,54.66,84777.0,50.6668,50.7689,50.6668,50.7596,84777.0
2020-06-24 14:15:00,54.65,54.74,54.65,54.74,172994.0,50.7503,50.8339,50.7503,50.8339,172994.0
2020-06-24 14:20:00,54.74,54.78,54.69,54.7,189397.0,50.8339,50.8711,50.7875,50.7968,189397.0
2020-06-24 14:25:00,54.7,54.79,54.68,54.77,110733.0,50.7968,50.8803,50.7782,50.8618,110733.0
2020-06-24 14:30:00,54.76,54.83,54.74,54.79,125208.0,50.8525,50.9175,50.8339,50.8803,125208.0
2020-06-24 14:35:00,54.79,54.79,54.73,54.76,141738.0,50.8803,50.8803,50.8246,50.8525,141738.0
2020-06-24 14:40:00,54.76,54.79,54.58,54.6,123799.0,50.8525,50.8803,50.6853,50.7039,123799.0
2020-06-24 14:45:00,54.6,54.73,54.59,54.68,110738.0,50.7039,50.8246,50.6946,50.7782,110738.0
2020-06-24 14:50:00,54.69,54.7,54.53,54.59,114652.0,50.7875,50.7968,50.6389,50.6946,114652.0
2020-06-24 14:55:00,54.6,54.68,54.54,54.55,126855.0,50.7039,50.7782,50.6482,50.6575,126855.0
2020-06-24 15:00:00,54.55,54.67,54.54,54.66,151661.0,50.6575,50.7689,50.6482,50.7596,151661.0
2020-06-24 15:05:00,54.66,54.69,54.6,54.66,137744.0,50.7596,50.7875,50.7039,50.7596,137744.0
2020-06-24 15:10:00,54.67,54.91,54.65,54.85,193842.0,50.7689,50.9918,50.7503,50.9361,193842.0
2020-06-24 15:15:00,54.85,55.02,54.83,55.0,264840.0,50.9361,51.0939,50.9175,51.0754,264840.0
2020-06-24 15:20:00,55.0,55.03,54.84,54.89,210039.0,51.0754,51.1032,50.9268,50.9732,210039.0
2020-06-24 15:25:00,54.89,54.93,54.82,54.87,260965.0,50.9732,51.0104,50.9082,50.9546,260965.0
2020-06-24 15:30:00,54.87,54.89,54.65,54.66,179703.0,50.9546,50.9732,50.7503,50.7596,179703.0
2020-06-24 15:35:00,54.66,54.71,54.61,54.66,161527.0,50.7596,50.8061,50.7132,50.7596,161527.0
2020-06-24 15:40:00,54.65,54.89,54.64,54.88,218448.0,50.7503,50.9732,50.741,50.9639,218448.0
2020-06-24 15:45:00,54.88,55.0,54.77,54.78,334731.0,50.9639,51.0754,50.8618,50.8711,334731.0
2020-06-24 15:50:00,54.77,54.78,54.53,54.56,422993.0,50.8618,50.8711,50.6389,50.6668,422993.0
2020-06-24 15:55:00,54.57,54.69,54.36,54.46,1464390.0,50.676,50.7875,50.481,50.5739,1464390.0
2020-06-25 09:30:00,54.4,54.48,54.19,54.35,502351.0,50.5182,50.5925,50.3232,50.4717,502351.0
2020-06-25 09:35:00,54.36,54.58,54.25,54.52,246851.0,50.481,50.6853,50.3789,50.6296,246851.0
2020-06-25 09:40:00,54.52,54.52,53.96,54.03,344761.0,50.6296,50.6296,50.1096,50.1746,344761.0
2020-06-25 09:45:00,54.03,54.12,53.89,53.97,288600.0,50.1746,50.2582,50.0446,50.1189,288600.0
2020-06-25 09:50:00,53.97,54.01,53.77,53.98,350878.0,50.1189,50.156,49.9331,50.1281,350878.0
2020-06-25 09:55:00,53.98,53.98,53.85,53.91,203687.0,50.1281,50.1281,50.0074,50.0631,203687.0
2020-06-25 10:00:00,53.91,54.1,53.9,54.05,262804.0,50.0631,50.2396,50.0539,50.1932,262804.0
2020-06-25 10:05:00,54.06,54.07,53.88,53.99,174675.0,50.2024,50.2117,50.0353,50.1374,174675.0
2020-06-25 10:10:00,54.0,54.17,53.97,54.13,171687.0,50.1467,50.3046,50.1189,50.2674,171687.0
2020-06-25 10:15:00,54.13,54.13,54.05,54.07,125908.0,50.2674,50.2674,50.1932,50.2117,125908.0
2020-06-25 10:20:00,54.07,54.15,54.06,54.11,110848.0,50.2117,50.286,50.2024,50.2489,110848.0
2020-06-25 10:25:00,54.11,54.13,54.06,54.08,139330.0,50.2489,50.2674,50.2024,50.221,139330.0
2020-06-25 10:30:00,54.08,54.12,53.98,54.0,181418.0,50.221,50.2582,50.1281,50.1467,181418.0
2020-06-25 10:35:00,54.0,54.05,53.98,53.98,221494.0,50.1467,50.1932,50.1281,50.1281,221494.0
2020-06-25 10:40:00,53.98,54.0,53.9,53.93,183557.0,50.1281,50.1467,50.0539,50.0817,183557.0
2020-06-25 10:45:00,53.93,54.02,53.86,53.9,238647.0,50.0817,50.1653,50.0167,50.0539,238647.0
2020-06-25 10:50:00,53.9,53.99,53.85,53.94,167629.0,50.0539,50.1374,50.0074,50.091,167629.0
2020-06-25 10:55:00,53.93,54.03,53.92,53.99,135417.0,50.0817,50.1746,50.0724,50.1374,135417.0
2020-06-25 11:00:00,53.98,53.98,53.87,53.88,88514.0,50.1281,50.1281,50.026,50.0353,88514.0
2020-06-25 11:05:00,53.87,53.87,53.75,53.83,195674.0,50.026,50.026,49.9146,49.9888,195674.0
2020-06-25 11:10:00,53.83,53.88,53.73,53.85,130002.0,49.9888,50.0353,49.896,50.0074,130002.0
2020-06-25 11:15:00,53.86,53.93,53.81,53.91,92286.0,50.0167,50.0817,49.9703,50.0631,92286.0
2020-06-25 11:20:00,53.91,53.92,53.86,53.9,115797.0,50.0631,50.0724,50.0167,50.0539,115797.0
2020-06-25 11:25:00,53.9,53.92,53.89,53.9,96518.0,50.0539,50.0724,50.0446,50.0539,96518.0
2020-06-25 11:30:00,53.9,53.93,53.69,53.71,343631.0,50.0539,50.0817,49.8588,49.8774,343631.0
2020-06-25 11:35:00,53.71,53.76,53.69,53.7,139288.0,49.8774,49.9238,49.8588,49.8681,139288.0
2020-06-25 11:40:00,53.7,53.71,53.54,53.69,170467.0,49.8681,49.8774,49.7195,49.8588,170467.0
2020-06-25 11:45:00,53.68,53.88,53.67,53.81,204709.0,49.8496,50.0353,49.8403,49.9703,204709.0
2020-06-25 11:50:00,53.82,53.89,53.78,53.86,81658.0,49.9796,50.0446,49.9424,50.0167,81658.0
2020-06-25 11:55:00,53.87,53.92,53.86,53.92,76005.0,50.026,50.0724,50.0167,50.0724,76005.0
2020-06-25 12:00:00,53.93,54.03,53.93,53.98,149116.0,50.0817,50.1746,50.0817,50.1281,149116.0
2020-06-25 12:05:00,53.97,54.03,53.97,53.98,123030.0,50.1189,50.1746,50.1189,50.1281,123030.0
2020-06-25 12:10:00,53.99,54.01,53.97,53.98,86269.0,50.1374,50.156,50.1189,50.1281,86269.0
2020-06-25 12:15:00,53.99,54.05,53.91,53.95,79449.0,50.1374,50.1932,50.0631,50.1003,79449.0
2020-06-25 12:20:00,53.94,53.95,53.87,53.9,80328.0,50.091,50.1003,50.026,50.0539,80328.0
2020-06-25 12:25:00,53.89,53.95,53.86,53.93,75641.0,50.0446,50.1003,50.0167,50.0817,75641.0
2020-06-25 12:30:00,53.94,53.99,53.91,53.94,123507.0,50.091,50.1374,50.0631,50.091,123507.0
2020-06-25 12:35:00,53.94,54.01,53.91,53.96,87050.0,50.091,50.156,50.0631,50.1096,87050.0
2020-06-25 12:40:00,53.96,54.03,53.95,54.02,131615.0,50.1096,50.1746,50.1003,50.1653,131615.0
2020-06-25 12:45:00,54.02,54.05,53.99,54.01,127327.0,50.1653,50.1932,50.1374,50.156,127327.0
2020-06-25 12:50:00,54.01,54.01,53.99,54.0,73993.0,50.156,50.156,50.1374,50.1467,73993.0
2020-06-25 12:55:00,54.0,54.0,53.96,53.98,84898.0,50.1467,50.1467,50.1096,50.1281,84898.0
2020-06-25 13:00:00,53.98,54.01,53.95,54.0,115194.0,50.1281,50.156,50.1003,50.1467,115194.0
2020-06-25 13:05:00,54.01,54.04,54.0,54.02,133447.0,50.156,50.1839,50.1467,50.1653,133447.0
2020-06-25 13:10:00,54.02,54.05,53.99,54.03,99305.0,50.1653,50.1932,50.1374,50.1746,99305.0
2020-06-25 13:15:00,54.04,54.12,54.02,54.08,125178.0,50.1839,50.2582,50.1653,50.221,125178.0
2020-06-25 13:20:00,54.08,54.13,54.05,54.08,98743.0,50.221,50.2674,50.1932,50.221,98743.0
2020-06-25 13:25:00,54.08,54.13,54.07,54.11,81857.0,50.221,50.2674,50.2117,50.2489,81857.0
2020-06-25 13:30:00,54.1,54.13,54.03,54.1,113279.0,50.2396,50.2674,50.1746,50.2396,113279.0
2020-06-25 13:35:00,54.11,54.21,54.08,54.17,86855.0,50.2489,50.3417,50.221,50.3046,86855.0
2020-06-25 13:40:00,54.18,54.19,54.07,54.08,60808.0,50.3139,50.3232,50.2117,50.221,60808.0
2020-06-25 13:45:00,54.08,54.17,54.06,54.15,97059.0,50.221,50.3046,50.2024,50.286,97059.0
2020-06-25 13:50:00,54.16,54.17,54.13,54.14,55510.0,50.2953,50.3046,50.2674,50.2767,55510.0
2020-06-25 13:55:00,54.14,54.16,54.09,54.15,119111.0,50.2767,50.2953,50.2303,50.286,119111.0
2020-06-25 14:00:00,54.15,54.16,53.97,54.03,147596.0,50.286,50.2953,50.1189,50.1746,147596.0
2020-06-25 14:05:00,54.03,54.09,54.03,54.06,61730.0,50.1746,50.2303,50.1746,50.2024,61730.0
2020-06-25 14:10:00,54.06,54.08,54.03,54.05,71410.0,50.2024,50.221,50.1746,50.1932,71410.0
2020-06-25 14:15:00,54.05,54.1,54.03,54.07,126058.0,50.1932,50.2396,50.1746,50.2117,126058.0
2020-06-25 14:20:00,54.06,54.07,54.0,54.0,186230.0,50.2024,50.2117,50.1467,50.1467,186230.0
2020-06-25 14:25:00,54.01,54.04,53.99,54.02,122916.0,50.156,50.1839,50.1374,50.1653,122916.0
2020-06-25 14:30:00,54.02,54.02,53.99,53.99,281842.0,50.1653,50.1653,50.1374,50.1374,281842.0
2020-06-25 14:35:00,54.0,54.01,53.89,53.91,252180.0,50.1467,50.156,50.0446,50.0631,252180.0
2020-06-25 14:40:00,53.91,54.0,53.91,53.99,114148.0,50.0631,50.1467,50.0631,50.1374,114148.0
2020-06-25 14:45:00,53.99,53.99,53.96,53.97,81991.0,50.1374,50.1374,50.1096,50.1189,81991.0
2020-06-25 14:50:00,53.96,54.02,53.95,53.98,153706.0,50.1096,50.1653,50.1003,50.1281,153706.0
2020-06-25 14:55:00,53.98,54.01,53.96,53.98,139251.0,50.1281,50.156,50.1096,50.1281,139251.0
2020-06-25 15:00:00,53.97,54.13,53.94,54.12,187908.0,50.1189,50.2674,50.091,50.2582,187908.0
2020-06-25 15:05:00,54.12,54.31,54.11,54.27,249312.0,50.2582,50.4346,50.2489,50.3975,249312.0
2020-06-25 15:10:00,54.27,54.29,54.23,54.26,136543.0,50.3975,50.416,50.3603,50.3882,136543.0
2020-06-25 15:15:00,54.25,54.35,54.16,54.18,182777.0,50.3789,50.4717,50.2953,50.3139,182777.0
2020-06-25 15:20:00,54.18,54.39,54.16,54.39,252959.0,50.3139,50.5089,50.2953,50.5089,252959.0
2020-06-25 15:25:00,54.38,54.47,54.31,54.33,210773.0,50.4996,50.5832,50.4346,50.4532,210773.0
2020-06-25 15:30:00,54.33,54.58,54.32,54.56,303545.0,50.4532,50.6853,50.4439,50.6668,303545.0
2020-06-25 15:35:00,54.55,54.59,54.32,54.34,227250.0,50.6575,50.6946,50.4439,50.4625,227250.0
2020-06-25 15:40:00,54.34,54.37,54.28,54.34,208420.0,50.4625,50.4903,50.4067,50.4625,208420.0
2020-06-25 15:45:00,54.33,54.39,54.25,54.29,275386.0,50.4532,50.5089,50.3789,50.416,275386.0
2020-06-25 15:50:00,54.28,54.45,54.26,54.45,277862.0,50.4067,50.5646,50.3882,50.5646,277862.0
2020-06-25 15:55:00,54.44,54.58,54.36,54.52,708539.0,50.5553,50.6853,50.481,50.6296,708539.0
2020-06-26 09:30:00,54.35,54.44,54.2,54.39,200544.0,50.4717,50.5553,50.3324,50.5089,200544.0
2020-06-26 09:35:00,54.4,54.59,54.4,54.45,149510.0,50.5182,50.6946,50.5182,50.5646,149510.0
2020-06-26 09:40:00,54.45,54.46,54.26,54.29,157783.0,50.5646,50.5739,50.3882,50.416,157783.0
2020-06-26 09:45:00,54.29,54.36,54.22,54.24,263007.0,50.416,50.481,50.351,50.3696,263007.0
2020-06-26 09:50:00,54.23,54.36,54.22,54.31,143440.0,50.3603,50.481,50.351,50.4346,143440.0
2020-06-26 09:55:00,54.32,54.32,53.99,54.12,232231.0,50.4439,50.4439,50.1374,50.2582,232231.0
2020-06-26 10:00:00,54.12,54.12,53.94,53.98,202901.0,50.2582,50.2582,50.091,50.1281,202901.0
2020-06-26 10:05:00,53.98,54.01,53.9,53.91,92541.0,50.1281,50.156,50.0539,50.0631,92541.0
2020-06-26 10:10:00,53.91,54.01,53.9,53.98,171996.0,50.0631,50.156,50.0539,50.1281,171996.0
2020-06-26 10:15:00,53.98,53.98,53.81,53.86,173678.0,50.1281,50.1281,49.9703,50.0167,173678.0
2020-06-26 10:20:00,53.87,53.88,53.69,53.82,193528.0,50.026,50.0353,49.8588,49.9796,193528.0
2020-06-26 10:25:00,53.82,53.89,53.8,53.88,70770.0,49.9796,50.0446,49.961,50.0353,70770.0
2020-06-26 10:30:00,53.87,53.95,53.62,53.68,167476.0,50.026,50.1003,49.7938,49.8496,167476.0
2020-06-26 10:35:00,53.69,53.77,53.64,53.64,193810.0,49.8588,49.9331,49.8124,49.8124,193810.0
2020-06-26 10:40:00,53.64,53.8,53.63,53.79,178231.0,49.8124,49.961,49.8031,49.9517,178231.0
2020-06-26 10:45:00,53.78,53.8,53.67,53.69,99507.0,49.9424,49.961,49.8403,49.8588,99507.0
2020-06-26 10:50:00,53.71,53.85,53.63,53.78,111588.0,49.8774,50.0074,49.8031,49.9424,111588.0
2020-06-26 10:55:00,53.78,53.91,53.71,53.84,113975.0,49.9424,50.0631,49.8774,49.9981,113975.0
2020-06-26 11:00:00,53.85,53.97,53.84,53.91,81825.0,50.0074,50.1189,49.9981,50.0631,81825.0
2020-06-26 11:05:00,53.91,54.07,53.88,54.03,95815.0,50.0631,50.2117,50.0353,50.1746,95815.0
2020-06-26 11:10:00,54.02,54.08,53.95,53.98,105059.0,50.1653,50.221,50.1003,50.1281,105059.0
2020-06-26 11:15:00,53.99,53.99,53.88,53.94,97926.0,50.1374,50.1374,50.0353,50.091,97926.0
2020-06-26 11:20:00,53.95,53.98,53.86,53.9,94200.0,50.1003,50.1281,50.0167,50.0539,94200.0
2020-06-26 11:25:00,53.9,53.95,53.86,53.93,86389.0,50.0539,50.1003,50.0167,50.0817,86389.0
2020-06-26 11:30:00,53.95,54.02,53.9,54.01,119846.0,50.1003,50.1653,50.0539,50.156,119846.0
2020-06-26 11:35:00,54.01,54.06,53.97,54.03,91809.0,50.156,50.2024,50.1189,50.1746,91809.0
2020-06-26 11:40:00,54.03,54.04,53.96,53.98,64534.0,50.1746,50.1839,50.1096,50.1281,64534.0
2020-06-26 11:45:00,53.98,54.05,53.98,54.05,75968.0,50.1281,50.1932,50.1281,50.1932,75968.0
2020-06-26 11:50:00,54.05,54.07,53.92,53.92,54157.0,50.1932,50.2117,50.0724,50.0724,54157.0
2020-06-26 11:55:00,53.91,54.13,53.91,54.11,138108.0,50.0631,50.2674,50.0631,50.2489,138108.0
2020-06-26 12:00:00,54.11,54.11,54.04,54.08,108735.0,50.2489,50.2489,50.1839,50.221,108735.0
2020-06-26 12:05:00,54.08,54.11,53.94,53.94,94846.0,50.221,50.2489,50.091,50.091,94846.0
2020-06-26 12:10:00,53.94,53.99,53.94,53.96,48564.0,50.091,50.1374,50.091,50.1096,48564.0
2020-06-26 12:15:00,53.96,53.98,53.88,53.88,73756.0,50.1096,50.1281,50.0353,50.0353,73756.0
2020-06-26 12:20:00,53.87,54.02,53.85,53.98,251180.0,50.026,50.1653,50.0074,50.1281,251180.0
2020-06-26 12:25:00,53.98,54.05,53.96,54.03,95582.0,50.1281,50.1932,50.1096,50.1746,95582.0
2020-06-26 12:30:00,54.02,54.08,53.95,54.02,68081.0,50.1653,50.221,50.1003,50.1653,68081.0
2020-06-26 12:35:00,54.02,54.03,53.89,54.0,83778.0,50.1653,50.1746,50.0446,50.1467,83778.0
2020-06-26 12:40:00,54.0,54.0,53.93,53.94,54471.0,50.1467,50.1467,50.0817,50.091,54471.0
2020-06-26 12:45:00,53.93,53.96,53.84,53.9,72046.0,50.0817,50.1096,49.9981,50.0539,72046.0
2020-06-26 12:50:00,53.92,53.99,53.9,53.98,63170.0,50.0724,50.1374,50.0539,50.1281,63170.0
2020-06-26 12:55:00,53.98,54.05,53.97,54.02,73077.0,50.1281,50.1932,50.1189,50.1653,73077.0
2020-06-26 13:00:00,54.01,54.1,53.96,54.03,68232.0,50.156,50.2396,50.1096,50.1746,68232.0
2020-06-26 13:05:00,54.04,54.09,54.04,54.05,30337.0,50.1839,50.2303,50.1839,50.1932,30337.0
2020-06-26 13:10:00,54.05,54.06,54.0,54.01,55474.0,50.1932,50.2024,50.1467,50.156,55474.0
2020-06-26 13:15:00,54.01,54.04,54.0,54.03,49627.0,50.156,50.1839,50.1467,50.1746,49627.0
2020-06-26 13:20:00,54.04,54.17,54.01,54.16,133091.0,50.1839,50.3046,50.156,50.2953,133091.0
2020-06-26 13:25:00,54.16,54.25,54.14,54.22,121911.0,50.2953,50.3789,50.2767,50.351,121911.0
2020-06-26 13:30:00,54.23,54.24,54.17,54.2,84094.0,50.3603,50.3696,50.3046,50.3324,84094.0
2020-06-26 13:35:00,54.2,54.26,54.1,54.22,92861.0,50.3324,50.3882,50.2396,50.351,92861.0
2020-06-26 13:40:00,54.21,54.24,54.17,54.23,97842.0,50.3417,50.3696,50.3046,50.3603,97842.0
2020-06-26 13:45:00,54.23,54.26,54.2,54.24,78453.0,50.3603,50.3882,50.3324,50.3696,78453.0
2020-06-26 13:50:00,54.24,54.25,54.2,54.22,63397.0,50.3696,50.3789,50.3324,50.351,63397.0
2020-06-26 13:55:00,54.23,54.23,54.19,54.2,88599.0,50.3603,50.3603,50.3232,50.3324,88599.0
2020-06-26 14:00:00,54.19,54.21,54.11,54.2,106281.0,50.3232,50.3417,50.2489,50.3324,106281.0
2020-06-26 14:05:00,54.19,54.3,54.19,54.3,103971.0,50.3232,50.4253,50.3232,50.4253,103971.0
2020-06-26 14:10:00,54.3,54.32,54.28,54.3,118951.0,50.4253,50.4439,50.4067,50.4253,118951.0
2020-06-26 14:15:00,54.3,54.33,54.28,54.3,130937.0,50.4253,50.4532,50.4067,50.4253,130937.0
2020-06-26 14:20:00,54.29,54.35,54.28,54.31,84970.0,50.416,50.4717,50.4067,50.4346,84970.0
2020-06-26 14:25:00,54.32,54.32,54.16,54.2,111514.0,50.4439,50.4439,50.2953,50.3324,111514.0
2020-06-26 14:30:00,54.2,54.23,54.16,54.18,170772.0,50.3324,50.3603,50.2953,50.3139,170772.0
2020-06-26 14:35:00,54.17,54.21,54.14,54.19,230168.0,50.3046,50.3417,50.2767,50.3232,230168.0
2020-06-26 14:40:00,54.18,54.26,54.17,54.18,125942.0,50.3139,50.3882,50.3046,50.3139,125942.0
2020-06-26 14:45:00,54.18,54.2,53.98,53.98,209996.0,50.3139,50.3324,50.1281,50.1281,209996.0
2020-06-26 14:50:00,53.98,54.09,53.98,54.0,104944.0,50.1281,50.2303,50.1281,50.1467,104944.0
2020-06-26 14:55:00,54.0,54.06,53.98,54.03,168765.0,50.1467,50.2024,50.1281,50.1746,168765.0
2020-06-26 15:00:00,54.03,54.11,54.03,54.05,137120.0,50.1746,50.2489,50.1746,50.1932,137120.0
2020-06-26 15:05:00,54.06,54.12,54.03,54.12,180244.0,50.2024,50.2582,50.1746,50.2582,180244.0
2020-06-26 15:10:00,54.11,54.26,54.09,54.24,250870.0,50.2489,50.3882,50.2303,50.3696,250870.0
2020-06-26 15:15:00,54.25,54.27,54.19,54.2,165644.0,50.3789,50.3975,50.3232,50.3324,165644.0
2020-06-26 15:20:00,54.21,54.29,54.16,54.17,238817.0,50.3417,50.416,50.2953,50.3046,238817.0
2020-06-26 15:25:00,54.15,54.27,54.09,54.24,164361.0,50.286,50.3975,50.2303,50.3696,164361.0
2020-06-26 15:30:00,54.23,54.25,54.11,54.15,200201.0,50.3603,50.3789,50.2489,50.286,200201.0
2020-06-26 15:35:00,54.15,54.17,54.1,54.15,184135.0,50.286,50.3046,50.2396,50.286,184135.0
2020-06-26 15:40:00,54.14,54.33,54.13,54.33,269164.0,50.2767,50.4532,50.2674,50.4532,269164.0
2020-06-26 15:45:00,54.32,54.48,54.24,54.26,490583.0,50.4439,50.5925,50.3696,50.3882,490583.0
2020-06-26 15:50:00,54.26,54.33,53.97,54.23,337224.0,50.3882,50.4532,50.1189,50.3603,337224.0
2020-06-26 15:55:00,54.23,54.26,54.05,54.2,897499.0,50.3603,50.3882,50.1932,50.3324,897499.0
2020-06-29 09:30:00,54.23,54.47,54.05,54.18,300729.0,50.3603,50.5832,50.1932,50.3139,300729.0
2020-06-29 09:35:00,54.18,54.18,54.02,54.02,281683.0,50.3139,50.3139,50.1653,50.1653,281683.0
2020-06-29 09:40:00,54.02,54.03,53.9,53.92,278940.0,50.1653,50.1746,50.0539,50.0724,278940.0
2020-06-29 09:45:00,53.92,54.0,53.9,53.97,244515.0,50.0724,50.1467,50.0539,50.1189,244515.0
2020-06-29 09:50:00,53.97,53.97,53.84,53.91,165571.0,50.1189,50.1189,49.9981,50.0631,165571.0
2020-06-29 09:55:00,53.91,53.93,53.85,53.92,149785.0,50.0631,50.0817,50.0074,50.0724,149785.0
2020-06-29 10:00:00,53.93,54.11,53.92,54.08,284103.0,50.0817,50.2489,50.0724,50.221,284103.0
2020-06-29 10:05:00,54.08,54.09,53.98,54.07,236419.0,50.221,50.2303,50.1281,50.2117,236419.0
2020-06-29 10:10:00,54.07,54.32,54.05,54.27,173687.0,50.2117,50.4439,50.1932,50.3975,173687.0
2020-06-29 10:15:00,54.28,54.37,54.25,54.31,195995.0,50.4067,50.4903,50.3789,50.4346,195995.0
2020-06-29 10:20:00,54.29,54.32,54.2,54.25,125169.0,50.416,50.4439,50.3324,50.3789,125169.0
2020-06-29 10:25:00,54.25,54.35,54.2,54.35,160733.0,50.3789,50.4717,50.3324,50.4717,160733.0
2020-06-29 10:30:00,54.35,54.62,54.33,54.54,264826.0,50.4717,50.7225,50.4532,50.6482,264826.0
2020-06-29 10:35:00,54.54,54.76,54.51,54.69,188913.0,50.6482,50.8525,50.6203,50.7875,188913.0
2020-06-29 10:40:00,54.68,54.74,54.59,54.72,123308.0,50.7782,50.8339,50.6946,50.8153,123308.0
2020-06-29 10:45:00,54.73,54.85,54.67,54.81,152452.0,50.8246,50.9361,50.7689,50.8989,152452.0
2020-06-29 10:50:00,54.81,54.93,54.78,54.81,244785.0,50.8989,51.0104,50.8711,50.8989,244785.0
2020-06-29 10:55:00,54.82,54.82,54.71,54.73,117634.0,50.9082,50.9082,50.8061,50.8246,117634.0
2020-06-29 11:00:00,54.74,54.81,54.71,54.77,131129.0,50.8339,50.8989,50.8061,50.8618,131129.0
2020-06-29 11:05:00,54.77,54.79,54.72,54.75,153095.0,50.8618,50.8803,50.8153,50.8432,153095.0
2020-06-29 11:10:00,54.76,54.79,54.71,54.76,115661.0,50.8525,50.8803,50.8061,50.8525,115661.0
2020-06-29 11:15:00,54.76,54.8,54.67,54.78,177193.0,50.8525,50.8896,50.7689,50.8711,177193.0
2020-06-29 11:20:00,54.79,54.87,54.77,54.87,135638.0,50.8803,50.9546,50.8618,50.9546,135638.0
2020-06-29 11:25:00,54.86,54.93,54.83,54.93,178459.0,50.9454,51.0104,50.9175,51.0104,178459.0
2020-06-29 11:30:00,54.93,54.96,54.77,54.77,115930.0,51.0104,51.0382,50.8618,50.8618,115930.0
2020-06-29 11:35:00,54.78,54.79,54.65,54.67,64684.0,50.8711,50.8803,50.7503,50.7689,64684.0
2020-06-29 11:40:00,54.68,54.7,54.63,54.65,67720.0,50.7782,50.7968,50.7318,50.7503,67720.0
2020-06-29 11:45:00,54.65,54.79,54.65,54.79,132260.0,50.7503,50.8803,50.7503,50.8803,132260.0
2020-06-29 11:50:00,54.79,54.83,54.65,54.7,164122.0,50.8803,50.9175,50.7503,50.7968,164122.0
2020-06-29 11:55:00,54.71,54.71,54.65,54.69,131514.0,50.8061,50.8061,50.7503,50.7875,131514.0
2020-06-29 12:00:00,54.68,54.76,54.68,54.72,85948.0,50.7782,50.8525,50.7782,50.8153,85948.0
2020-06-29 12:05:00,54.72,54.73,54.6,54.65,112254.0,50.8153,50.8246,50.7039,50.7503,112254.0
2020-06-29 12:10:00,54.65,54.66,54.56,54.59,161855.0,50.7503,50.7596,50.6668,50.6946,161855.0
2020-06-29 12:15:00,54.59,54.61,54.46,54.61,131481.0,50.6946,50.7132,50.5739,50.7132,131481.0
2020-06-29 12:20:00,54.61,54.64,54.59,54.63,79346.0,50.7132,50.741,50.6946,50.7318,79346.0
2020-06-29 12:25:00,54.63,54.66,54.61,54.65,63013.0,50.7318,50.7596,50.7132,50.7503,63013.0
2020-06-29 12:30:00,54.65,54.66,54.62,54.64,83567.0,50.7503,50.7596,50.7225,50.741,83567.0
2020-06-29 12:35:00,54.65,54.67,54.63,54.66,74862.0,50.7503,50.7689,50.7318,50.7596,74862.0
2020-06-29 12:40:00,54.66,54.67,54.63,54.65,78753.0,50.7596,50.7689,50.7318,50.7503,78753.0
2020-06-29 12:45:00,54.65,54.66,54.46,54.47,73939.0,50.7503,50.7596,50.5739,50.5832,73939.0
2020-06-29 12:50:00,54.46,54.49,54.41,54.41,83476.0,50.5739,50.6018,50.5275,50.5275,83476.0
2020-06-29 12:55:00,54.42,54.44,54.38,54.42,248883.0,50.5367,50.5553,50.4996,50.5367,248883.0
2020-06-29 13:00:00,54.43,54.44,54.37,54.37,71498.0,50.546,50.5553,50.4903,50.4903,71498.0
2020-06-29 13:05:00,54.37,54.39,54.35,54.38,54114.0,50.4903,50.5089,50.4717,50.4996,54114.0
2020-06-29 13:10:00,54.39,54.54,54.38,54.53,87435.0,50.5089,50.6482,50.4996,50.6389,87435.0
2020-06-29 13:15:00,54.52,54.56,54.52,54.56,95553.0,50.6296,50.6668,50.6296,50.6668,95553.0
2020-06-29 13:20:00,54.56,54.59,54.55,54.58,80821.0,50.6668,50.6946,50.6575,50.6853,80821.0
2020-06-29 13:25:00,54.58,54.61,54.56,54.56,89279.0,50.6853,50.7132,50.6668,50.6668,89279.0
2020-06-29 13:30:00,54.57,54.58,54.47,54.47,105829.0,50.676,50.6853,50.5832,50.5832,105829.0
2020-06-29 13:35:00,54.47,54.6,54.44,54.59,121391.0,50.5832,50.7039,50.5553,50.6946,121391.0
2020-06-29 13:40:00,54.59,54.59,54.54,54.55,72163.0,50.6946,50.6946,50.6482,50.6575,72163.0
2020-06-29 13:45:00,54.54,54.57,54.53,54.53,55889.0,50.6482,50.676,50.6389,50.6389,55889.0
2020-06-29 13:50:00,54.53,54.53,54.49,54.5,116188.0,50.6389,50.6389,50.6018,50.611,116188.0
2020-06-29 13:55:00,54.5,54.52,54.47,54.48,80337.0,50.611,50.6296,50.5832,50.5925,80337.0
2020-06-29 14:00:00,54.49,54.55,54.49,54.5,102429.0,50.6018,50.6575,50.6018,50.611,102429.0
2020-06-29 14:05:00,54.51,54.51,54.43,54.45,69876.0,50.6203,50.6203,50.546,50.5646,69876.0
2020-06-29 14:10:00,54.45,54.47,54.43,54.46,69324.0,50.5646,50.5832,50.546,50.5739,69324.0
2020-06-29 14:15:00,54.45,54.5,54.45,54.46,70212.0,50.5646,50.611,50.5646,50.5739,70212.0
2020-06-29 14:20:00,54.47,54.48,54.44,54.45,70268.0,50.5832,50.5925,50.5553,50.5646,70268.0
2020-06-29 14:25:00,54.44,54.48,54.35,54.47,155468.0,50.5553,50.5925,50.4717,50.5832,155468.0
2020-06-29 14:30:00,54.46,54.5,54.39,54.39,82739.0,50.5739,50.611,50.5089,50.5089,82739.0
2020-06-29 14:35:00,54.4,54.43,54.39,54.43,99490.0,50.5182,50.546,50.5089,50.546,99490.0
2020-06-29 14:40:00,54.43,54.46,54.41,54.43,90777.0,50.546,50.5739,50.5275,50.546,90777.0
2020-06-29 14:45:00,54.43,54.47,54.35,54.39,157952.0,50.546,50.5832,50.4717,50.5089,157952.0
2020-06-29 14:50:00,54.39,54.42,54.37,54.42,102849.0,50.5089,50.5367,50.4903,50.5367,102849.0
2020-06-29 14:55:00,54.41,54.46,54.38,54.43,79281.0,50.5275,50.5739,50.4996,50.546,79281.0
2020-06-29 15:00:00,54.43,54.45,54.41,54.44,235212.0,50.546,50.5646,50.5275,50.5553,235212.0
2020-06-29 15:05:00,54.44,54.47,54.43,54.47,166672.0,50.5553,50.5832,50.546,50.5832,166672.0
2020-06-29 15:10:00,54.46,54.47,54.38,54.38,151737.0,50.5739,50.5832,50.4996,50.4996,151737.0
2020-06-29 15:15:00,54.39,54.46,54.38,54.44,150542.0,50.5089,50.5739,50.4996,50.5553,150542.0
2020-06-29 15:20:00,54.44,54.49,54.43,54.45,82406.0,50.5553,50.6018,50.546,50.5646,82406.0
2020-06-29 15:25:00,54.46,54.53,54.45,54.49,164493.0,50.5739,50.6389,50.5646,50.6018,164493.0
2020-06-29 15:30:00,54.49,54.63,54.44,54.61,288439.0,50.6018,50.7318,50.5553,50.7132,288439.0
2020-06-29 15:35:00,54.62,54.68,54.61,54.61,283992.0,50.7225,50.7782,50.7132,50.7132,283992.0
2020-06-29 15:40:00,54.61,54.63,54.53,54.59,159961.0,50.7132,50.7318,50.6389,50.6946,159961.0
2020-06-29 15:45:00,54.59,54.82,54.59,54.73,632510.0,50.6946,50.9082,50.6946,50.8246,632510.0
2020-06-29 15:50:00,54.74,54.78,54.49,54.57,408815.0,50.8339,50.8711,50.6018,50.676,408815.0
2020-06-29 15:55:00,54.57,54.78,54.51,54.78,550774.0,50.676,50.8711,50.6203,50.8711,550774.0
2020-06-30 09:30:00,54.8,55.09,54.74,55.05,548567.0,50.8896,51.1589,50.8339,51.1218,548567.0
2020-06-30 09:35:00,55.04,55.14,54.99,55.02,209143.0,51.1125,51.2054,51.0661,51.0939,209143.0
2020-06-30 09:40:00,55.02,55.06,54.95,55.04,271537.0,51.0939,51.1311,51.0289,51.1125,271537.0
2020-06-30 09:45:00,55.03,55.07,54.89,54.98,123614.0,51.1032,51.1404,50.9732,51.0568,123614.0
2020-06-30 09:50:00,54.98,54.99,54.94,54.98,186878.0,51.0568,51.0661,51.0196,51.0568,186878.0
2020-06-30 09:55:00,54.98,55.1,54.96,55.04,247763.0,51.0568,51.1682,51.0382,51.1125,247763.0
2020-06-30 10:00:00,55.02,55.09,54.89,54.93,191516.0,51.0939,51.1589,50.9732,51.0104,191516.0
2020-06-30 10:05:00,54.93,55.01,54.88,54.99,236760.0,51.0104,51.0846,50.9639,51.0661,236760.0
2020-06-30 10:10:00,54.99,54.99,54.93,54.96,142748.0,51.0661,51.0661,51.0104,51.0382,142748.0
2020-06-30 10:15:00,54.96,54.96,54.91,54.92,120518.0,51.0382,51.0382,50.9918,51.0011,120518.0
2020-06-30 10:20:00,54.92,54.99,54.91,54.94,109731.0,51.0011,51.0661,50.9918,51.0196,109731.0
2020-06-30 10:25:00,54.95,55.02,54.94,54.97,199547.0,51.0289,51.0939,51.0196,51.0475,199547.0
2020-06-30 10:30:00,54.97,55.01,54.84,54.85,111925.0,51.0475,51.0846,50.9268,50.9361,111925.0
2020-06-30 10:35:00,54.85,54.91,54.74,54.77,206804.0,50.9361,50.9918,50.8339,50.8618,206804.0
2020-06-30 10:40:00,54.77,54.87,54.76,54.85,72591.0,50.8618,50.9546,50.8525,50.9361,72591.0
2020-06-30 10:45:00,54.84,54.89,54.83,54.87,130474.0,50.9268,50.9732,50.9175,50.9546,130474.0
2020-06-30 10:50:00,54.88,55.01,54.83,54.86,189715.0,50.9639,51.0846,50.9175,50.9454,189715.0
2020-06-30 10:55:00,54.87,54.94,54.87,54.91,126130.0,50.9546,51.0196,50.9546,50.9918,126130.0
2020-06-30 11:00:00,54.91,54.94,54.89,54.91,76277.0,50.9918,51.0196,50.9732,50.9918,76277.0
2020-06-30 11:05:00,54.91,54.92,54.76,54.84,224750.0,50.9918,51.0011,50.8525,50.9268,224750.0
2020-06-30 11:10:00,54.85,54.86,54.73,54.76,98592.0,50.9361,50.9454,50.8246,50.8525,98592.0
2020-06-30 11:15:00,54.76,54.77,54.73,54.75,108558.0,50.8525,50.8618,50.8246,50.8432,108558.0
2020-06-30 11:20:00,54.74,54.77,54.73,54.73,136672.0,50.8339,50.8618,50.8246,50.8246,136672.0
2020-06-30 11:25:00,54.73,54.74,54.63,54.69,160948.0,50.8246,50.8339,50.7318,50.7875,160948.0
2020-06-30 11:30:00,54.69,54.69,54.62,54.63,145660.0,50.7875,50.7875,50.7225,50.7318,145660.0
2020-06-30 11:35:00,54.63,54.65,54.49,54.59,191319.0,50.7318,50.7503,50.6018,50.6946,191319.0
2020-06-30 11:40:00,54.59,54.71,54.59,54.69,133583.0,50.6946,50.8061,50.6946,50.7875,133583.0
2020-06-30 11:45:00,54.69,54.71,54.66,54.67,91919.0,50.7875,50.8061,50.7596,50.7689,91919.0
2020-06-30 11:50:00,54.68,54.72,54.67,54.7,174234.0,50.7782,50.8153,50.7689,50.7968,174234.0
2020-06-30 11:55:00,54.7,54.77,54.69,54.73,164920.0,50.7968,50.8618,50.7875,50.8246,164920.0
2020-06-30 12:00:00,54.73,54.83,54.73,54.8,154494.0,50.8246,50.9175,50.8246,50.8896,154494.0
2020-06-30 12:05:00,54.81,54.81,54.76,54.76,124573.0,50.8989,50.8989,50.8525,50.8525,124573.0
2020-06-30 12:10:00,54.77,54.79,54.76,54.77,125896.0,50.8618,50.8803,50.8525,50.8618,125896.0
2020-06-30 12:15:00,54.78,54.88,54.76,54.86,221636.0,50.8711,50.9639,50.8525,50.9454,221636.0
2020-06-30 12:20:00,54.85,54.87,54.82,54.83,118929.0,50.9361,50.9546,50.9082,50.9175,118929.0
2020-06-30 12:25:00,54.83,54.92,54.83,54.9,207839.0,50.9175,51.0011,50.9175,50.9825,207839.0
2020-06-30 12:30:00,54.9,54.97,54.87,54.91,266961.0,50.9825,51.0475,50.9546,50.9918,266961.0
2020-06-30 12:35:00,54.91,54.96,54.9,54.95,123047.0,50.9918,51.0382,50.9825,51.0289,123047.0
2020-06-30 12:40:00,54.94,54.95,54.78,54.79,129430.0,51.0196,51.0289,50.8711,50.8803,129430.0
2020-06-30 12:45:00,54.79,54.8,54.77,54.8,55930.0,50.8803,50.8896,50.8618,50.8896,55930.0
2020-06-30 12:50:00,54.8,54.82,54.78,54.81,54879.0,50.8896,50.9082,50.8711,50.8989,54879.0
2020-06-30 12:55:00,54.82,54.84,54.79,54.79,79682.0,50.9082,50.9268,50.8803,50.8803,79682.0
2020-06-30 13:00:00,54.79,54.84,54.78,54.84,138342.0,50.8803,50.9268,50.8711,50.9268,138342.0
2020-06-30 13:05:00,54.84,54.91,54.83,54.85,208256.0,50.9268,50.9918,50.9175,50.9361,208256.0
2020-06-30 13:10:00,54.85,54.88,54.82,54.86,156461.0,50.9361,50.9639,50.9082,50.9454,156461.0
2020-06-30 13:15:00,54.86,54.9,54.81,54.88,237277.0,50.9454,50.9825,50.8989,50.9639,237277.0
2020-06-30 13:20:00,54.88,54.94,54.86,54.92,122248.0,50.9639,51.0196,50.9454,51.0011,122248.0
2020-06-30 13:25:00,54.92,54.92,54.85,54.89,69579.0,51.0011,51.0011,50.9361,50.9732,69579.0
2020-06-30 13:30:00,54.89,54.96,54.88,54.96,154930.0,50.9732,51.0382,50.9639,51.0382,154930.0
2020-06-30 13:35:00,54.95,54.97,54.94,54.96,93674.0,51.0289,51.0475,51.0196,51.0382,93674.0
2020-06-30 13:40:00,54.95,54.97,54.91,54.91,128573.0,51.0289,51.0475,50.9918,50.9918,128573.0
2020-06-30 13:45:00,54.9,54.94,54.88,54.89,41504.0,50.9825,51.0196,50.9639,50.9732,41504.0
2020-06-30 13:50:00,54.88,54.92,54.85,54.91,43702.0,50.9639,51.0011,50.9361,50.9918,43702.0
2020-06-30 13:55:00,54.92,54.92,54.89,54.9,76294.0,51.0011,51.0011,50.9732,50.9825,76294.0
2020-06-30 14:00:00,54.9,54.92,54.85,54.91,102064.0,50.9825,51.0011,50.9361,50.9918,102064.0
2020-06-30 14:05:00,54.91,54.96,54.89,54.96,113785.0,50.9918,51.0382,50.9732,51.0382,113785.0
2020-06-30 14:10:00,54.97,54.97,54.93,54.94,118636.0,51.0475,51.0475,51.0104,51.0196,118636.0
2020-06-30 14:15:00,54.95,55.0,54.94,54.98,210855.0,51.0289,51.0754,51.0196,51.0568,210855.0
2020-06-30 14:20:00,54.98,54.99,54.94,54.94,72516.0,51.0568,51.0661,51.0196,51.0196,72516.0
2020-06-30 14:25:00,54.95,54.96,54.89,54.94,100983.0,51.0289,51.0382,50.9732,51.0196,100983.0
2020-06-30 14:30:00,54.94,54.98,54.93,54.97,128297.0,51.0196,51.0568,51.0104,51.0475,128297.0
2020-06-30 14:35:00,54.96,54.98,54.94,54.97,108403.0,51.0382,51.0568,51.0196,51.0475,108403.0
2020-06-30 14:40:00,54.98,55.02,54.97,55.01,135789.0,51.0568,51.0939,51.0475,51.0846,135789.0
2020-06-30 14:45:00,55.01,55.01,54.98,54.98,69375.0,51.0846,51.0846,51.0568,51.0568,69375.0
2020-06-30 14:50:00,54.99,55.01,54.97,54.99,125209.0,51.0661,51.0846,51.0475,51.0661,125209.0
2020-06-30 14:55:00,55.0,55.0,54.91,54.91,100650.0,51.0754,51.0754,50.9918,50.9918,100650.0
2020-06-30 15:00:00,54.91,54.93,54.79,54.81,147655.0,50.9918,51.0104,50.8803,50.8989,147655.0
2020-06-30 15:05:00,54.8,54.85,54.77,54.8,152479.0,50.8896,50.9361,50.8618,50.8896,152479.0
2020-06-30 15:10:00,54.8,54.88,54.79,54.85,148131.0,50.8896,50.9639,50.8803,50.9361,148131.0
2020-06-30 15:15:00,54.85,54.89,54.81,54.84,163569.0,50.9361,50.9732,50.8989,50.9268,163569.0
2020-06-30 15:20:00,54.84,54.9,54.79,54.88,136081.0,50.9268,50.9825,50.8803,50.9639,136081.0
2020-06-30 15:25:00,54.87,55.03,54.87,55.02,297526.0,50.9546,51.1032,50.9546,51.0939,297526.0
2020-06-30 15:30:00,55.02,55.11,55.01,55.04,326751.0,51.0939,51.1775,51.0846,51.1125,326751.0
2020-06-30 15:35:00,55.05,55.05,54.93,54.98,230773.0,51.1218,51.1218,51.0104,51.0568,230773.0
2020-06-30 15:40:00,54.98,55.08,54.96,55.04,318640.0,51.0568,51.1497,51.0382,51.1125,318640.0
2020-06-30 15:45:00,55.05,55.2,55.0,55.16,711504.0,51.1218,51.2611,51.0754,51.2239,711504.0
2020-06-30 15:50:00,55.17,55.44,55.16,55.4,651175.0,51.2332,51.484,51.2239,51.4468,651175.0
2020-06-30 15:55:00,55.39,55.4,55.19,55.26,1241212.0,51.4375,51.4468,51.2518,51.3168,1241212.0
2020-07-01 09:30:00,54.69,55.08,54.68,54.75,943220.0,50.7875,51.1497,50.7782,50.8432,943220.0
2020-07-01 09:35:00,54.75,54.9,54.74,54.88,367523.0,50.8432,50.9825,50.8339,50.9639,367523.0
2020-07-01 09:40:00,54.88,55.09,54.87,55.05,392437.0,50.9639,51.1589,50.9546,51.1218,392437.0
2020-07-01 09:45:00,55.04,55.05,54.95,54.98,295111.0,51.1125,51.1218,51.0289,51.0568,295111.0
2020-07-01 09:50:00,54.97,55.0,54.84,54.91,305536.0,51.0475,51.0754,50.9268,50.9918,305536.0
2020-07-01 09:55:00,54.92,54.98,54.86,54.96,163607.0,51.0011,51.0568,50.9454,51.0382,163607.0
2020-07-01 10:00:00,54.96,55.07,54.9,54.9,241715.0,51.0382,51.1404,50.9825,50.9825,241715.0
2020-07-01 10:05:00,54.9,55.05,54.9,55.01,164937.0,50.9825,51.1218,50.9825,51.0846,164937.0
2020-07-01 10:10:00,55.02,55.03,54.92,54.96,113224.0,51.0939,51.1032,51.0011,51.0382,113224.0
2020-07-01 10:15:00,54.96,54.99,54.93,54.95,322872.0,51.0382,51.0661,51.0104,51.0289,322872.0
2020-07-01 10:20:00,54.94,54.99,54.91,54.97,125505.0,51.0196,51.0661,50.9918,51.0475,125505.0
2020-07-01 10:25:00,54.97,55.09,54.96,55.07,174086.0,51.0475,51.1589,51.0382,51.1404,174086.0
2020-07-01 10:30:00,55.07,55.08,55.02,55.04,248254.0,51.1404,51.1497,51.0939,51.1125,248254.0
2020-07-01 10:35:00,55.04,55.16,55.04,55.13,187418.0,51.1125,51.2239,51.1125,51.1961,187418.0
2020-07-01 10:40:00,55.13,55.15,55.07,55.08,157066.0,51.1961,51.2147,51.1404,51.1497,157066.0
2020-07-01 10:45:00,55.07,55.08,54.97,55.0,197802.0,51.1404,51.1497,51.0475,51.0754,197802.0
2020-07-01 10:50:00,55.0,55.1,54.99,55.08,132091.0,51.0754,51.1682,51.0661,51.1497,132091.0
2020-07-01 10:55:00,55.09,55.09,54.99,55.02,115622.0,51.1589,51.1589,51.0661,51.0939,115622.0
2020-07-01 11:00:00,55.02,55.13,54.98,55.11,164686.0,51.0939,51.1961,51.0568,51.1775,164686.0
2020-07-01 11:05:00,55.11,55.15,55.08,55.1,116021.0,51.1775,51.2147,51.1497,51.1682,116021.0
2020-07-01 11:10:00,55.1,55.14,55.06,55.13,124185.0,51.1682,51.2054,51.1311,51.1961,124185.0
2020-07-01 11:15:00,55.13,55.17,55.02,55.07,159696.0,51.1961,51.2332,51.0939,51.1404,159696.0
2020-07-01 11:20:00,55.06,55.08,55.02,55.05,85466.0,51.1311,51.1497,51.0939,51.1218,85466.0
2020-07-01 11:25:00,55.05,55.08,54.99,55.03,430707.0,51.1218,51.1497,51.0661,51.1032,430707.0
2020-07-01 11:30:00,55.03,55.05,54.95,54.96,136634.0,51.1032,51.1218,51.0289,51.0382,136634.0
2020-07-01 11:35:00,54.96,54.99,54.92,54.97,189424.0,51.0382,51.0661,51.0011,51.0475,189424.0
2020-07-01 11:40:00,54.96,54.99,54.94,54.98,68838.0,51.0382,51.0661,51.0196,51.0568,68838.0
2020-07-01 11:45:00,54.98,55.04,54.97,55.03,78579.0,51.0568,51.1125,51.0475,51.1032,78579.0
2020-07-01 11:50:00,55.04,55.04,55.0,55.01,100758.0,51.1125,51.1125,51.0754,51.0846,100758.0
2020-07-01 11:55:00,55.01,55.08,55.0,55.05,131632.0,51.0846,51.1497,51.0754,51.1218,131632.0
2020-07-01 12:00:00,55.05,55.07,55.04,55.05,88147.0,51.1218,51.1404,51.1125,51.1218,88147.0
2020-07-01 12:05:00,55.05,55.07,55.02,55.03,84381.0,51.1218,51.1404,51.0939,51.1032,84381.0
2020-07-01 12:10:00,55.02,55.05,55.0,55.05,112377.0,51.0939,51.1218,51.0754,51.1218,112377.0
2020-07-01 12:15:00,55.04,55.1,55.01,55.02,145399.0,51.1125,51.1682,51.0846,51.0939,145399.0
2020-07-01 12:20:00,55.01,55.05,55.0,55.04,102783.0,51.0846,51.1218,51.0754,51.1125,102783.0
2020-07-01 12:25:00,55.04,55.09,55.03,55.06,119776.0,51.1125,51.1589,51.1032,51.1311,119776.0
2020-07-01 12:30:00,55.06,55.14,55.06,55.13,140385.0,51.1311,51.2054,51.1311,51.1961,140385.0
2020-07-01 12:35:00,55.13,55.29,55.12,55.29,352147.0,51.1961,51.3447,51.1868,51.3447,352147.0
2020-07-01 12:40:00,55.29,55.3,55.26,55.3,111048.0,51.3447,51.354,51.3168,51.354,111048.0
2020-07-01 12:45:00,55.3,55.35,55.16,55.32,358218.0,51.354,51.4004,51.2239,51.3725,358218.0
2020-07-01 12:50:00,55.32,55.34,55.18,55.21,117687.0,51.3725,51.3911,51.2425,51.2704,117687.0
2020-07-01 12:55:00,55.2,55.24,55.19,55.23,120726.0,51.2611,51.2982,51.2518,51.2889,120726.0
2020-07-01 13:00:00,55.24,55.27,55.21,55.26,74518.0,51.2982,51.3261,51.2704,51.3168,74518.0
2020-07-01 13:05:00,55.27,55.28,55.17,55.18,114082.0,51.3261,51.3354,51.2332,51.2425,114082.0
2020-07-01 13:10:00,55.18,55.2,55.17,55.2,124400.0,51.2425,51.2611,51.2332,51.2611,124400.0
2020-07-01 13:15:00,55.2,55.24,55.18,55.23,75795.0,51.2611,51.2982,51.2425,51.2889,75795.0
2020-07-01 13:20:00,55.22,55.3,55.21,55.3,148564.0,51.2797,51.354,51.2704,51.354,148564.0
2020-07-01 13:25:00,55.3,55.4,55.29,55.4,105254.0,51.354,51.4468,51.3447,51.4468,105254.0
2020-07-01 13:30:00,55.39,55.43,55.34,55.39,139505.0,51.4375,51.4747,51.3911,51.4375,139505.0
2020-07-01 13:35:00,55.39,55.45,55.37,55.44,137747.0,51.4375,51.4933,51.419,51.484,137747.0
2020-07-01 13:40:00,55.44,55.48,55.41,55.45,164775.0,51.484,51.5211,51.4561,51.4933,164775.0
2020-07-01 13:45:00,55.45,55.47,55.42,55.45,98891.0,51.4933,51.5118,51.4654,51.4933,98891.0
2020-07-01 13:50:00,55.45,55.47,55.42,55.45,131846.0,51.4933,51.5118,51.4654,51.4933,131846.0
2020-07-01 13:55:00,55.45,55.49,55.44,55.48,95155.0,51.4933,51.5304,51.484,51.5211,95155.0
2020-07-01 14:00:00,55.48,55.57,55.47,55.5,265662.0,51.5211,51.6047,51.5118,51.5397,265662.0
2020-07-01 14:05:00,55.5,55.51,55.36,55.41,107333.0,51.5397,51.549,51.4097,51.4561,107333.0
2020-07-01 14:10:00,55.41,55.44,55.4,55.41,58094.0,51.4561,51.484,51.4468,51.4561,58094.0
2020-07-01 14:15:00,55.42,55.51,55.41,55.51,147407.0,51.4654,51.549,51.4561,51.549,147407.0
2020-07-01 14:20:00,55.5,55.56,55.49,55.5,184117.0,51.5397,51.5954,51.5304,51.5397,184117.0
2020-07-01 14:25:00,55.5,55.53,55.48,55.5,113180.0,51.5397,51.5675,51.5211,51.5397,113180.0
2020-07-01 14:30:00,55.5,55.53,55.44,55.48,144966.0,51.5397,51.5675,51.484,51.5211,144966.0
2020-07-01 14:35:00,55.48,55.49,55.43,55.43,79914.0,51.5211,51.5304,51.4747,51.4747,79914.0
2020-07-01 14:40:00,55.44,55.44,55.35,55.37,119729.0,51.484,51.484,51.4004,51.419,119729.0
2020-07-01 14:45:00,55.37,55.39,55.31,55.33,147741.0,51.419,51.4375,51.3632,51.3818,147741.0
2020-07-01 14:50:00,55.33,55.36,55.32,55.33,112082.0,51.3818,51.4097,51.3725,51.3818,112082.0
2020-07-01 14:55:00,55.34,55.41,55.33,55.37,194697.0,51.3911,51.4561,51.3818,51.419,194697.0
2020-07-01 15:00:00,55.37,55.44,55.34,55.44,174882.0,51.419,51.484,51.3911,51.484,174882.0
2020-07-01 15:05:00,55.44,55.55,55.43,55.54,167949.0,51.484,51.5861,51.4747,51.5768,167949.0
2020-07-01 15:10:00,55.54,55.64,55.54,55.64,221834.0,51.5768,51.6697,51.5768,51.6697,221834.0
2020-07-01 15:15:00,55.63,55.7,55.57,55.62,190223.0,51.6604,51.7254,51.6047,51.6511,190223.0
2020-07-01 15:20:00,55.62,55.66,55.59,55.65,217130.0,51.6511,51.6883,51.6233,51.679,217130.0
2020-07-01 15:25:00,55.66,55.77,55.65,55.75,316304.0,51.6883,51.7904,51.679,51.7718,316304.0
2020-07-01 15:30:00,55.75,55.88,55.72,55.8,326846.0,51.7718,51.8926,51.744,51.8183,326846.0
2020-07-01 15:35:00,55.8,55.81,55.74,55.79,261112.0,51.8183,51.8276,51.7626,51.809,261112.0
2020-07-01 15:40:00,55.79,55.86,55.69,55.7,435093.0,51.809,51.874,51.7161,51.7254,435093.0
2020-07-01 15:45:00,55.69,55.77,55.69,55.75,306923.0,51.7161,51.7904,51.7161,51.7718,306923.0
2020-07-01 15:50:00,55.73,55.83,55.46,55.5,447228.0,51.7533,51.8461,51.5025,51.5397,447228.0
2020-07-01 15:55:00,55.5,55.62,55.43,55.5,870845.0,51.5397,51.6511,51.4747,51.5397,870845.0
2020-07-02 09:30:00,55.79,55.95,55.65,55.87,424705.0,51.809,51.9576,51.679,51.8833,424705.0
2020-07-02 09:35:00,55.88,55.97,55.82,55.89,134167.0,51.8926,51.9761,51.8368,51.9019,134167.0
2020-07-02 09:40:00,55.9,55.91,55.81,55.84,252300.0,51.9111,51.9204,51.8276,51.8554,252300.0
2020-07-02 09:45:00,55.84,55.89,55.81,55.86,118888.0,51.8554,51.9019,51.8276,51.874,118888.0
2020-07-02 09:50:00,55.86,55.98,55.85,55.98,118382.0,51.874,51.9854,51.8647,51.9854,118382.0
2020-07-02 09:55:00,55.98,56.27,55.96,56.23,578218.0,51.9854,52.2547,51.9669,52.2176,578218.0
2020-07-02 10:00:00,56.23,56.41,56.1,56.26,319164.0,52.2176,52.3847,52.0969,52.2455,319164.0
2020-07-02 10:05:00,56.25,56.29,56.06,56.11,181958.0,52.2362,52.2733,52.0597,52.1062,181958.0
2020-07-02 10:10:00,56.11,56.12,56.04,56.05,81328.0,52.1062,52.1154,52.0412,52.0504,81328.0
2020-07-02 10:15:00,56.06,56.15,56.06,56.13,102254.0,52.0597,52.1433,52.0597,52.1247,102254.0
2020-07-02 10:20:00,56.13,56.14,56.06,56.1,82971.0,52.1247,52.134,52.0597,52.0969,82971.0
2020-07-02 10:25:00,56.1,56.12,56.04,56.05,95532.0,52.0969,52.1154,52.0412,52.0504,95532.0
2020-07-02 10:30:00,56.05,56.06,56.01,56.05,247573.0,52.0504,52.0597,52.0133,52.0504,247573.0
2020-07-02 10:35:00,56.05,56.07,55.92,56.03,202718.0,52.0504,52.069,51.9297,52.0319,202718.0
2020-07-02 10:40:00,56.03,56.08,56.0,56.06,120788.0,52.0319,52.0783,52.004,52.0597,120788.0
2020-07-02 10:45:00,56.05,56.09,56.0,56.02,199615.0,52.0504,52.0876,52.004,52.0226,199615.0
2020-07-02 10:50:00,56.01,56.04,55.84,55.91,408756.0,52.0133,52.0412,51.8554,51.9204,408756.0
2020-07-02 10:55:00,55.92,56.07,55.91,56.04,121495.0,51.9297,52.069,51.9204,52.0412,121495.0
2020-07-02 11:00:00,56.03,56.1,56.01,56.02,131500.0,52.0319,52.0969,52.0133,52.0226,131500.0
2020-07-02 11:05:00,56.03,56.09,56.02,56.04,75489.0,52.0319,52.0876,52.0226,52.0412,75489.0
2020-07-02 11:10:00,56.04,56.1,56.0,56.06,174863.0,52.0412,52.0969,52.004,52.0597,174863.0
2020-07-02 11:15:00,56.07,56.09,56.02,56.07,78720.0,52.069,52.0876,52.0226,52.069,78720.0
2020-07-02 11:20:00,56.07,56.1,56.04,56.08,62710.0,52.069,52.0969,52.0412,52.0783,62710.0
2020-07-02 11:25:00,56.08,56.1,56.05,56.09,67048.0,52.0783,52.0969,52.0504,52.0876,67048.0
2020-07-02 11:30:00,56.09,56.24,56.08,56.22,158021.0,52.0876,52.2269,52.0783,52.2083,158021.0
2020-07-02 11:35:00,56.22,56.23,56.18,56.2,74480.0,52.2083,52.2176,52.1712,52.1897,74480.0
2020-07-02 11:40:00,56.19,56.24,56.18,56.23,62322.0,52.1804,52.2269,52.1712,52.2176,62322.0
2020-07-02 11:45:00,56.23,56.24,56.18,56.19,62068.0,52.2176,52.2269,52.1712,52.1804,62068.0
2020-07-02 11:50:00,56.19,56.2,56.15,56.16,81516.0,52.1804,52.1897,52.1433,52.1526,81516.0
2020-07-02 11:55:00,56.17,56.2,56.15,56.2,73603.0,52.1619,52.1897,52.1433,52.1897,73603.0
2020-07-02 12:00:00,56.2,56.21,56.13,56.14,78049.0,52.1897,52.199,52.1247,52.134,78049.0
2020-07-02 12:05:00,56.14,56.14,56.09,56.11,85010.0,52.134,52.134,52.0876,52.1062,85010.0
2020-07-02 12:10:00,56.11,56.13,56.05,56.06,148169.0,52.1062,52.1247,52.0504,52.0597,148169.0
2020-07-02 12:15:00,56.06,56.08,56.02,56.06,129373.0,52.0597,52.0783,52.0226,52.0597,129373.0
2020-07-02 12:20:00,56.06,56.12,56.05,56.08,130632.0,52.0597,52.1154,52.0504,52.0783,130632.0
2020-07-02 12:25:00,56.09,56.19,56.08,56.16,58608.0,52.0876,52.1804,52.0783,52.1526,58608.0
2020-07-02 12:30:00,56.17,56.19,56.15,56.18,48826.0,52.1619,52.1804,52.1433,52.1712,48826.0
2020-07-02 12:35:00,56.18,56.2,56.15,56.19,41942.0,52.1712,52.1897,52.1433,52.1804,41942.0
2020-07-02 12:40:00,56.2,56.2,56.17,56.2,47612.0,52.1897,52.1897,52.1619,52.1897,47612.0
2020-07-02 12:45:00,56.2,56.22,56.19,56.2,77449.0,52.1897,52.2083,52.1804,52.1897,77449.0
2020-07-02 12:50:00,56.2,56.24,56.16,56.16,81819.0,52.1897,52.2269,52.1526,52.1526,81819.0
2020-07-02 12:55:00,56.17,56.24,56.17,56.23,59216.0,52.1619,52.2269,52.1619,52.2176,59216.0
2020-07-02 13:00:00,56.23,56.24,56.13,56.14,78455.0,52.2176,52.2269,52.1247,52.134,78455.0
2020-07-02 13:05:00,56.13,56.17,56.11,56.17,68183.0,52.1247,52.1619,52.1062,52.1619,68183.0
2020-07-02 13:10:00,56.16,56.22,56.16,56.2,101314.0,52.1526,52.2083,52.1526,52.1897,101314.0
2020-07-02 13:15:00,56.2,56.24,56.2,56.21,70231.0,52.1897,52.2269,52.1897,52.199,70231.0
2020-07-02 13:20:00,56.22,56.32,56.21,56.31,129003.0,52.2083,52.3012,52.199,52.2919,129003.0
2020-07-02 13:25:00,56.32,56.32,56.27,56.3,108823.0,52.3012,52.3012,52.2547,52.2826,108823.0
2020-07-02 13:30:00,56.31,56.35,56.3,56.35,100601.0,52.2919,52.329,52.2826,52.329,100601.0
2020-07-02 13:35:00,56.34,56.37,56.24,56.27,111136.0,52.3197,52.3476,52.2269,52.2547,111136.0
2020-07-02 13:40:00,56.27,56.42,56.26,56.42,153787.0,52.2547,52.394,52.2455,52.394,153787.0
2020-07-02 13:45:00,56.42,56.42,56.36,56.4,136087.0,52.394,52.394,52.3383,52.3755,136087.0
2020-07-02 13:50:00,56.4,56.43,56.4,56.4,98899.0,52.3755,52.4033,52.3755,52.3755,98899.0
2020-07-02 13:55:00,56.4,56.41,56.32,56.36,160902.0,52.3755,52.3847,52.3012,52.3383,160902.0
2020-07-02 14:00:00,56.36,56.4,56.33,56.34,169980.0,52.3383,52.3755,52.3105,52.3197,169980.0
2020-07-02 14:05:00,56.34,56.35,56.31,56.31,137879.0,52.3197,52.329,52.2919,52.2919,137879.0
2020-07-02 14:10:00,56.32,56.33,56.2,56.21,95102.0,52.3012,52.3105,52.1897,52.199,95102.0
2020-07-02 14:15:00,56.21,56.21,56.12,56.18,119082.0,52.199,52.199,52.1154,52.1712,119082.0
2020-07-02 14:20:00,56.18,56.27,56.15,56.27,129978.0,52.1712,52.2547,52.1433,52.2547,129978.0
2020-07-02 14:25:00,56.27,56.29,56.15,56.18,75362.0,52.2547,52.2733,52.1433,52.1712,75362.0
2020-07-02 14:30:00,56.18,56.2,56.14,56.16,62148.0,52.1712,52.1897,52.134,52.1526,62148.0
2020-07-02 14:35:00,56.16,56.18,56.12,56.15,87442.0,52.1526,52.1712,52.1154,52.1433,87442.0
2020-07-02 14:40:00,56.15,56.17,56.12,56.13,80087.0,52.1433,52.1619,52.1154,52.1247,80087.0
2020-07-02 14:45:00,56.13,56.18,56.12,56.17,118616.0,52.1247,52.1712,52.1154,52.1619,118616.0
2020-07-02 14:50:00,56.16,56.24,56.16,56.21,86904.0,52.1526,52.2269,52.1526,52.199,86904.0
2020-07-02 14:55:00,56.21,56.23,56.16,56.2,114098.0,52.199,52.2176,52.1526,52.1897,114098.0
2020-07-02 15:00:00,56.2,56.27,56.19,56.26,171577.0,52.1897,52.2547,52.1804,52.2455,171577.0
2020-07-02 15:05:00,56.27,56.29,56.25,56.28,112508.0,52.2547,52.2733,52.2362,52.264,112508.0
2020-07-02 15:10:00,56.28,56.3,56.27,56.29,183328.0,52.264,52.2826,52.2547,52.2733,183328.0
2020-07-02 15:15:00,56.29,56.29,56.26,56.26,147059.0,52.2733,52.2733,52.2455,52.2455,147059.0
2020-07-02 15:20:00,56.26,56.28,56.18,56.28,129357.0,52.2455,52.264,52.1712,52.264,129357.0
2020-07-02 15:25:00,56.27,56.27,56.2,56.21,244739.0,52.2547,52.2547,52.1897,52.199,244739.0
2020-07-02 15:30:00,56.21,56.22,56.17,56.22,363007.0,52.199,52.2083,52.1619,52.2083,363007.0
2020-07-02 15:35:00,56.22,56.25,56.07,56.09,375436.0,52.2083,52.2362,52.069,52.0876,375436.0
2020-07-02 15:40:00,56.1,56.11,56.01,56.06,354651.0,52.0969,52.1062,52.0133,52.0597,354651.0
2020-07-02 15:45:00,56.06,56.2,56.01,56.13,616110.0,52.0597,52.1897,52.0133,52.1247,616110.0
2020-07-02 15:50:00,56.12,56.13,55.84,55.86,336505.0,52.1154,52.1247,51.8554,51.874,336505.0
2020-07-02 15:55:00,55.85,55.96,55.73,55.95,831967.0,51.8647,51.9669,51.7533,51.9576,831967.0
2020-07-06 09:30:00,56.2,56.55,56.19,56.46,499968.0,52.1897,52.5148,52.1804,52.4312,499968.0
2020-07-06 09:35:00,56.46,56.7,56.44,56.64,316470.0,52.4312,52.6541,52.4126,52.5983,316470.0
2020-07-06 09:40:00,56.65,56.71,56.56,56.67,145287.0,52.6076,52.6633,52.524,52.6262,145287.0
2020-07-06 09:45:00,56.68,56.77,56.61,56.77,161141.0,52.6355,52.7191,52.5705,52.7191,161141.0
2020-07-06 09:50:00,56.78,56.83,56.52,56.55,122762.0,52.7283,52.7748,52.4869,52.5148,122762.0
2020-07-06 09:55:00,56.56,56.59,56.53,56.54,76123.0,52.524,52.5519,52.4962,52.5055,76123.0
2020-07-06 10:00:00,56.55,56.74,56.42,56.45,199274.0,52.5148,52.6912,52.394,52.4219,199274.0
2020-07-06 10:05:00,56.45,56.46,56.33,56.35,259241.0,52.4219,52.4312,52.3105,52.329,259241.0
2020-07-06 10:10:00,56.35,56.39,56.23,56.34,230999.0,52.329,52.3662,52.2176,52.3197,230999.0
2020-07-06 10:15:00,56.34,56.36,56.3,56.3,201144.0,52.3197,52.3383,52.2826,52.2826,201144.0
2020-07-06 10:20:00,56.3,56.31,56.21,56.23,95613.0,52.2826,52.2919,52.199,52.2176,95613.0
2020-07-06 10:25:00,56.24,56.25,56.16,56.23,164582.0,52.2269,52.2362,52.1526,52.2176,164582.0
2020-07-06 10:30:00,56.23,56.31,56.2,56.21,135758.0,52.2176,52.2919,52.1897,52.199,135758.0
2020-07-06 10:35:00,56.21,56.25,56.19,56.21,63653.0,52.199,52.2362,52.1804,52.199,63653.0
2020-07-06 10:40:00,56.21,56.31,56.2,56.3,162582.0,52.199,52.2919,52.1897,52.2826,162582.0
2020-07-06 10:45:00,56.31,56.52,56.31,56.51,195241.0,52.2919,52.4869,52.2919,52.4776,195241.0
2020-07-06 10:50:00,56.51,56.56,56.38,56.38,136085.0,52.4776,52.524,52.3569,52.3569,136085.0
2020-07-06 10:55:00,56.38,56.42,56.33,56.42,60049.0,52.3569,52.394,52.3105,52.394,60049.0
2020-07-06 11:00:00,56.42,56.51,56.42,56.51,165245.0,52.394,52.4776,52.394,52.4776,165245.0
2020-07-06 11:05:00,56.51,56.59,56.5,56.58,198388.0,52.4776,52.5519,52.4683,52.5426,198388.0
2020-07-06 11:10:00,56.58,56.72,56.57,56.62,217707.0,52.5426,52.6726,52.5333,52.5798,217707.0
2020-07-06 11:15:00,56.62,56.65,56.55,56.6,133070.0,52.5798,52.6076,52.5148,52.5612,133070.0
2020-07-06 11:20:00,56.6,56.71,56.57,56.71,87701.0,52.5612,52.6633,52.5333,52.6633,87701.0
2020-07-06 11:25:00,56.71,56.82,56.7,56.81,169912.0,52.6633,52.7655,52.6541,52.7562,169912.0
2020-07-06 11:30:00,56.82,56.82,56.71,56.74,182200.0,52.7655,52.7655,52.6633,52.6912,182200.0
2020-07-06 11:35:00,56.75,56.8,56.74,56.78,106391.0,52.7005,52.7469,52.6912,52.7283,106391.0
2020-07-06 11:40:00,56.79,56.81,56.74,56.77,167805.0,52.7376,52.7562,52.6912,52.7191,167805.0
2020-07-06 11:45:00,56.77,56.77,56.6,56.63,141125.0,52.7191,52.7191,52.5612,52.589,141125.0
2020-07-06 11:50:00,56.64,56.65,56.5,56.51,194436.0,52.5983,52.6076,52.4683,52.4776,194436.0
2020-07-06 11:55:00,56.51,56.56,56.45,56.46,229378.0,52.4776,52.524,52.4219,52.4312,229378.0
2020-07-06 12:00:00,56.47,56.52,56.44,56.48,119182.0,52.4405,52.4869,52.4126,52.4498,119182.0
2020-07-06 12:05:00,56.49,56.52,56.47,56.52,70355.0,52.459,52.4869,52.4405,52.4869,70355.0
2020-07-06 12:10:00,56.52,56.53,56.48,56.52,76022.0,52.4869,52.4962,52.4498,52.4869,76022.0
2020-07-06 12:15:00,56.51,56.59,56.44,56.48,153354.0,52.4776,52.5519,52.4126,52.4498,153354.0
2020-07-06 12:20:00,56.48,56.52,56.4,56.43,192214.0,52.4498,52.4869,52.3755,52.4033,192214.0
2020-07-06 12:25:00,56.42,56.44,56.4,56.43,120400.0,52.394,52.4126,52.3755,52.4033,120400.0
2020-07-06 12:30:00,56.44,56.5,56.43,56.48,90223.0,52.4126,52.4683,52.4033,52.4498,90223.0
2020-07-06 12:35:00,56.48,56.49,56.44,56.47,117350.0,52.4498,52.459,52.4126,52.4405,117350.0
2020-07-06 12:40:00,56.48,56.5,56.45,56.46,89637.0,52.4498,52.4683,52.4219,52.4312,89637.0
2020-07-06 12:45:00,56.46,56.47,56.44,56.45,78556.0,52.4312,52.4405,52.4126,52.4219,78556.0
2020-07-06 12:50:00,56.45,56.45,56.42,56.43,98081.0,52.4219,52.4219,52.394,52.4033,98081.0
2020-07-06 12:55:00,56.42,56.42,56.32,56.32,143325.0,52.394,52.394,52.3012,52.3012,143325.0
2020-07-06 13:00:00,56.33,56.49,56.31,56.48,116933.0,52.3105,52.459,52.2919,52.4498,116933.0
2020-07-06 13:05:00,56.48,56.48,56.38,56.39,177768.0,52.4498,52.4498,52.3569,52.3662,177768.0
2020-07-06 13:10:00,56.39,56.42,56.35,56.36,81300.0,52.3662,52.394,52.329,52.3383,81300.0
2020-07-06 13:15:00,56.36,56.38,56.33,56.37,131250.0,52.3383,52.3569,52.3105,52.3476,131250.0
2020-07-06 13:20:00,56.37,56.49,56.35,56.44,395301.0,52.3476,52.459,52.329,52.4126,395301.0
2020-07-06 13:25:00,56.45,56.47,56.43,56.47,125427.0,52.4219,52.4405,52.4033,52.4405,125427.0
2020-07-06 13:30:00,56.47,56.55,56.44,56.54,108983.0,52.4405,52.5148,52.4126,52.5055,108983.0
2020-07-06 13:35:00,56.55,56.61,56.54,56.59,148175.0,52.5148,52.5705,52.5055,52.5519,148175.0
2020-07-06 13:40:00,56.6,56.66,56.59,56.66,53312.0,52.5612,52.6169,52.5519,52.6169,53312.0
2020-07-06 13:45:00,56.66,56.66,56.59,56.62,76359.0,52.6169,52.6169,52.5519,52.5798,76359.0
2020-07-06 13:50:00,56.62,56.63,56.57,56.59,94848.0,52.5798,52.589,52.5333,52.5519,94848.0
2020-07-06 13:55:00,56.59,56.6,56.35,56.37,133629.0,52.5519,52.5612,52.329,52.3476,133629.0
2020-07-06 14:00:00,56.38,56.5,56.35,56.47,98615.0,52.3569,52.4683,52.329,52.4405,98615.0
2020-07-06 14:05:00,56.46,56.53,56.44,56.51,106134.0,52.4312,52.4962,52.4126,52.4776,106134.0
2020-07-06 14:10:00,56.52,56.58,56.47,56.47,150732.0,52.4869,52.5426,52.4405,52.4405,150732.0
2020-07-06 14:15:00,56.46,56.48,56.38,56.41,121719.0,52.4312,52.4498,52.3569,52.3847,121719.0
2020-07-06 14:20:00,56.4,56.48,56.39,56.47,189339.0,52.3755,52.4498,52.3662,52.4405,189339.0
2020-07-06 14:25:00,56.48,56.5,56.48,56.48,89989.0,52.4498,52.4683,52.4498,52.4498,89989.0
2020-07-06 14:30:00,56.48,56.54,56.47,56.53,101559.0,52.4498,52.5055,52.4405,52.4962,101559.0
2020-07-06 14:35:00,56.53,56.56,56.39,56.47,62998.0,52.4962,52.524,52.3662,52.4405,62998.0
2020-07-06 14:40:00,56.47,56.48,56.45,56.47,93105.0,52.4405,52.4498,52.4219,52.4405,93105.0
2020-07-06 14:45:00,56.47,56.49,56.44,56.45,120145.0,52.4405,52.459,52.4126,52.4219,120145.0
2020-07-06 14:50:00,56.45,56.48,56.44,56.48,39009.0,52.4219,52.4498,52.4126,52.4498,39009.0
2020-07-06 14:55:00,56.48,56.49,56.45,56.47,99205.0,52.4498,52.459,52.4219,52.4405,99205.0
2020-07-06 15:00:00,56.48,56.49,56.43,56.45,149579.0,52.4498,52.459,52.4033,52.4219,149579.0
2020-07-06 15:05:00,56.46,56.5,56.36,56.37,171824.0,52.4312,52.4683,52.3383,52.3476,171824.0
2020-07-06 15:10:00,56.37,56.44,56.34,56.37,84319.0,52.3476,52.4126,52.3197,52.3476,84319.0
2020-07-06 15:15:00,56.37,56.5,56.33,56.41,149579.0,52.3476,52.4683,52.3105,52.3847,149579.0
2020-07-06 15:20:00,56.4,56.47,56.38,56.45,101911.0,52.3755,52.4405,52.3569,52.4219,101911.0
2020-07-06 15:25:00,56.45,56.52,56.44,56.52,108695.0,52.4219,52.4869,52.4126,52.4869,108695.0
2020-07-06 15:30:00,56.52,56.52,56.44,56.49,147126.0,52.4869,52.4869,52.4126,52.459,147126.0
2020-07-06 15:35:00,56.5,56.53,56.48,56.52,196987.0,52.4683,52.4962,52.4498,52.4869,196987.0
2020-07-06 15:40:00,56.51,56.64,56.5,56.62,250652.0,52.4776,52.5983,52.4683,52.5798,250652.0
2020-07-06 15:45:00,56.62,56.67,56.54,56.61,299007.0,52.5798,52.6262,52.5055,52.5705,299007.0
2020-07-06 15:50:00,56.6,56.62,56.52,56.61,287608.0,52.5612,52.5798,52.4869,52.5705,287608.0
2020-07-06 15:55:00,56.6,56.62,56.53,56.58,484009.0,52.5612,52.5798,52.4962,52.5426,484009.0
2020-07-07 09:30:00,56.35,56.57,56.3,56.55,352273.0,52.329,52.5333,52.2826,52.5148,352273.0
2020-07-07 09:35:00,56.55,56.56,56.35,56.43,159809.0,52.5148,52.524,52.329,52.4033,159809.0
2020-07-07 09:40:00,56.43,56.52,56.42,56.47,139579.0,52.4033,52.4869,52.394,52.4405,139579.0
2020-07-07 09:45:00,56.47,56.68,56.46,56.64,153270.0,52.4405,52.6355,52.4312,52.5983,153270.0
2020-07-07 09:50:00,56.63,56.64,56.58,56.6,148281.0,52.589,52.5983,52.5426,52.5612,148281.0
2020-07-07 09:55:00,56.61,56.62,56.41,56.53,116962.0,52.5705,52.5798,52.3847,52.4962,116962.0
2020-07-07 10:00:00,56.53,56.85,56.46,56.84,172815.0,52.4962,52.7934,52.4312,52.7841,172815.0
2020-07-07 10:05:00,56.84,56.88,56.64,56.66,116258.0,52.7841,52.8212,52.5983,52.6169,116258.0
2020-07-07 10:10:00,56.67,56.79,56.62,56.79,58045.0,52.6262,52.7376,52.5798,52.7376,58045.0
2020-07-07 10:15:00,56.79,56.91,56.78,56.89,111806.0,52.7376,52.8491,52.7283,52.8305,111806.0
2020-07-07 10:20:00,56.9,56.95,56.89,56.93,112144.0,52.8398,52.8862,52.8305,52.8676,112144.0
2020-07-07 10:25:00,56.93,56.93,56.77,56.86,123080.0,52.8676,52.8676,52.7191,52.8026,123080.0
2020-07-07 10:30:00,56.86,56.87,56.79,56.83,71588.0,52.8026,52.8119,52.7376,52.7748,71588.0
2020-07-07 10:35:00,56.84,56.93,56.84,56.92,61219.0,52.7841,52.8676,52.7841,52.8584,61219.0
2020-07-07 10:40:00,56.92,56.92,56.79,56.89,106000.0,52.8584,52.8584,52.7376,52.8305,106000.0
2020-07-07 10:45:00,56.88,56.9,56.64,56.7,104840.0,52.8212,52.8398,52.5983,52.6541,104840.0
2020-07-07 10:50:00,56.7,56.91,56.69,56.91,149182.0,52.6541,52.8491,52.6448,52.8491,149182.0
2020-07-07 10:55:00,56.92,56.95,56.86,56.87,92583.0,52.8584,52.8862,52.8026,52.8119,92583.0
2020-07-07 11:00:00,56.88,56.91,56.83,56.84,88785.0,52.8212,52.8491,52.7748,52.7841,88785.0
2020-07-07 11:05:00,56.85,56.86,56.79,56.83,79581.0,52.7934,52.8026,52.7376,52.7748,79581.0
2020-07-07 11:10:00,56.84,56.85,56.81,56.82,131490.0,52.7841,52.7934,52.7562,52.7655,131490.0
2020-07-07 11:15:00,56.81,56.86,56.8,56.84,121561.0,52.7562,52.8026,52.7469,52.7841,121561.0
2020-07-07 11:20:00,56.85,56.95,56.84,56.94,129529.0,52.7934,52.8862,52.7841,52.8769,129529.0
2020-07-07 11:25:00,56.94,56.95,56.86,56.89,141283.0,52.8769,52.8862,52.8026,52.8305,141283.0
2020-07-07 11:30:00,56.89,56.91,56.8,56.81,100002.0,52.8305,52.8491,52.7469,52.7562,100002.0
2020-07-07 11:35:00,56.8,56.89,56.8,56.85,97340.0,52.7469,52.8305,52.7469,52.7934,97340.0
2020-07-07 11:40:00,56.85,56.86,56.79,56.8,54381.0,52.7934,52.8026,52.7376,52.7469,54381.0
2020-07-07 11:45:00,56.8,56.83,56.75,56.78,74344.0,52.7469,52.7748,52.7005,52.7283,74344.0
2020-07-07 11:50:00,56.78,56.78,56.67,56.67,53709.0,52.7283,52.7283,52.6262,52.6262,53709.0
2020-07-07 11:55:00,56.67,56.71,56.57,56.6,99657.0,52.6262,52.6633,52.5333,52.5612,99657.0
2020-07-07 12:00:00,56.6,56.68,56.54,56.65,92914.0,52.5612,52.6355,52.5055,52.6076,92914.0
2020-07-07 12:05:00,56.65,56.73,56.59,56.59,60727.0,52.6076,52.6819,52.5519,52.5519,60727.0
2020-07-07 12:10:00,56.58,56.72,56.57,56.68,105097.0,52.5426,52.6726,52.5333,52.6355,105097.0
2020-07-07 12:15:00,56.67,56.7,56.64,56.67,92831.0,52.6262,52.6541,52.5983,52.6262,92831.0
2020-07-07 12:20:00,56.66,56.69,56.6,56.61,97578.0,52.6169,52.6448,52.5612,52.5705,97578.0
2020-07-07 12:25:00,56.61,56.69,56.6,56.68,64352.0,52.5705,52.6448,52.5612,52.6355,64352.0
2020-07-07 12:30:00,56.68,56.73,56.65,56.73,74111.0,52.6355,52.6819,52.6076,52.6819,74111.0
2020-07-07 12:35:00,56.72,56.77,56.72,56.74,84572.0,52.6726,52.7191,52.6726,52.6912,84572.0
2020-07-07 12:40:00,56.74,56.81,56.73,56.8,169663.0,52.6912,52.7562,52.6819,52.7469,169663.0
2020-07-07 12:45:00,56.8,56.86,56.78,56.84,133801.0,52.7469,52.8026,52.7283,52.7841,133801.0
2020-07-07 12:50:00,56.84,56.86,56.67,56.7,142183.0,52.7841,52.8026,52.6262,52.6541,142183.0
2020-07-07 12:55:00,56.7,56.71,56.66,56.68,58916.0,52.6541,52.6633,52.6169,52.6355,58916.0
2020-07-07 13:00:00,56.68,56.72,56.65,56.68,67090.0,52.6355,52.6726,52.6076,52.6355,67090.0
2020-07-07 13:05:00,56.68,56.68,56.61,56.64,84358.0,52.6355,52.6355,52.5705,52.5983,84358.0
2020-07-07 13:10:00,56.64,56.65,56.61,56.64,64228.0,52.5983,52.6076,52.5705,52.5983,64228.0
2020-07-07 13:15:00,56.65,56.66,56.6,56.64,66666.0,52.6076,52.6169,52.5612,52.5983,66666.0
2020-07-07 13:20:00,56.63,56.69,56.62,56.67,106529.0,52.589,52.6448,52.5798,52.6262,106529.0
2020-07-07 13:25:00,56.67,56.7,56.63,56.68,157453.0,52.6262,52.6541,52.589,52.6355,157453.0
2020-07-07 13:30:00,56.68,56.72,56.66,56.71,60997.0,52.6355,52.6726,52.6169,52.6633,60997.0
2020-07-07 13:35:00,56.7,56.76,56.7,56.73,44739.0,52.6541,52.7098,52.6541,52.6819,44739.0
2020-07-07 13:40:00,56.73,56.79,56.7,56.77,105221.0,52.6819,52.7376,52.6541,52.7191,105221.0
2020-07-07 13:45:00,56.77,56.77,56.72,56.75,66478.0,52.7191,52.7191,52.6726,52.7005,66478.0
2020-07-07 13:50:00,56.75,56.75,56.69,56.71,67325.0,52.7005,52.7005,52.6448,52.6633,67325.0
2020-07-07 13:55:00,56.71,56.72,56.68,56.71,200734.0,52.6633,52.6726,52.6355,52.6633,200734.0
2020-07-07 14:00:00,56.71,56.75,56.7,56.72,254454.0,52.6633,52.7005,52.6541,52.6726,254454.0
2020-07-07 14:05:00,56.72,56.78,56.71,56.77,183233.0,52.6726,52.7283,52.6633,52.7191,183233.0
2020-07-07 14:10:00,56.77,56.82,56.6,56.63,189023.0,52.7191,52.7655,52.5612,52.589,189023.0
2020-07-07 14:15:00,56.63,56.69,56.62,56.64,93134.0,52.589,52.6448,52.5798,52.5983,93134.0
2020-07-07 14:20:00,56.64,56.69,56.63,56.65,57486.0,52.5983,52.6448,52.589,52.6076,57486.0
2020-07-07 14:25:00,56.65,56.71,56.62,56.69,82962.0,52.6076,52.6633,52.5798,52.6448,82962.0
2020-07-07 14:30:00,56.68,56.69,56.62,56.66,118807.0,52.6355,52.6448,52.5798,52.6169,118807.0
2020-07-07 14:35:00,56.67,56.68,56.63,56.67,97936.0,52.6262,52.6355,52.589,52.6262,97936.0
2020-07-07 14:40:00,56.66,56.72,56.66,56.71,94182.0,52.6169,52.6726,52.6169,52.6633,94182.0
2020-07-07 14:45:00,56.7,56.73,56.68,56.7,102022.0,52.6541,52.6819,52.6355,52.6541,102022.0
2020-07-07 14:50:00,56.7,56.71,56.61,56.62,121394.0,52.6541,52.6633,52.5705,52.5798,121394.0
2020-07-07 14:55:00,56.63,56.7,56.62,56.7,120274.0,52.589,52.6541,52.5798,52.6541,120274.0
2020-07-07 15:00:00,56.69,56.71,56.65,56.67,192507.0,52.6448,52.6633,52.6076,52.6262,192507.0
2020-07-07 15:05:00,56.66,56.72,56.66,56.68,181684.0,52.6169,52.6726,52.6169,52.6355,181684.0
2020-07-07 15:10:00,56.69,56.7,56.59,56.61,105344.0,52.6448,52.6541,52.5519,52.5705,105344.0
2020-07-07 15:15:00,56.61,56.73,56.6,56.73,176502.0,52.5705,52.6819,52.5612,52.6819,176502.0
2020-07-07 15:20:00,56.73,56.75,56.64,56.64,195096.0,52.6819,52.7005,52.5983,52.5983,195096.0
2020-07-07 15:25:00,56.63,56.66,56.51,56.55,113915.0,52.589,52.6169,52.4776,52.5148,113915.0
2020-07-07 15:30:00,56.55,56.61,56.52,56.6,252311.0,52.5148,52.5705,52.4869,52.5612,252311.0
2020-07-07 15:35:00,56.59,56.69,56.5,56.68,309530.0,52.5519,52.6448,52.4683,52.6355,309530.0
2020-07-07 15:40:00,56.68,56.68,56.52,56.55,287046.0,52.6355,52.6355,52.4869,52.5148,287046.0
2020-07-07 15:45:00,56.55,56.7,56.48,56.67,440166.0,52.5148,52.6541,52.4498,52.6262,440166.0
2020-07-07 15:50:00,56.66,56.68,56.26,56.29,489156.0,52.6169,52.6355,52.2455,52.2733,489156.0
2020-07-07 15:55:00,56.29,56.33,56.21,56.31,713771.0,52.2733,52.3105,52.199,52.2919,713771.0
2020-07-08 09:30:00,56.63,56.63,56.31,56.38,247151.0,52.589,52.589,52.2919,52.3569,247151.0
2020-07-08 09:35:00,56.39,56.46,56.32,56.38,244781.0,52.3662,52.4312,52.3012,52.3569,244781.0
2020-07-08 09:40:00,56.38,56.41,56.31,56.34,113168.0,52.3569,52.3847,52.2919,52.3197,113168.0
2020-07-08 09:45:00,56.34,56.39,56.28,56.37,228588.0,52.3197,52.3662,52.264,52.3476,228588.0
2020-07-08 09:50:00,56.37,56.5,56.36,56.48,117601.0,52.3476,52.4683,52.3383,52.4498,117601.0
2020-07-08 09:55:00,56.48,56.49,56.44,56.45,72004.0,52.4498,52.459,52.4126,52.4219,72004.0
2020-07-08 10:00:00,56.45,56.46,56.38,56.39,109299.0,52.4219,52.4312,52.3569,52.3662,109299.0
2020-07-08 10:05:00,56.38,56.41,56.35,56.36,144311.0,52.3569,52.3847,52.329,52.3383,144311.0
2020-07-08 10:10:00,56.36,56.46,56.35,56.4,137773.0,52.3383,52.4312,52.329,52.3755,137773.0
2020-07-08 10:15:00,56.4,56.45,56.35,56.37,130730.0,52.3755,52.4219,52.329,52.3476,130730.0
2020-07-08 10:20:00,56.37,56.38,56.35,56.38,110326.0,52.3476,52.3569,52.329,52.3569,110326.0
2020-07-08 10:25:00,56.39,56.39,56.32,56.34,143660.0,52.3662,52.3662,52.3012,52.3197,143660.0
2020-07-08 10:30:00,56.34,56.34,56.28,56.29,242720.0,52.3197,52.3197,52.264,52.2733,242720.0
2020-07-08 10:35:00,56.3,56.3,56.25,56.27,171328.0,52.2826,52.2826,52.2362,52.2547,171328.0
2020-07-08 10:40:00,56.28,56.29,56.21,56.22,81648.0,52.264,52.2733,52.199,52.2083,81648.0
2020-07-08 10:45:00,56.21,56.22,56.2,56.22,91110.0,52.199,52.2083,52.1897,52.2083,91110.0
2020-07-08 10:50:00,56.21,56.22,56.18,56.22,67842.0,52.199,52.2083,52.1712,52.2083,67842.0
2020-07-08 10:55:00,56.22,56.23,56.2,56.2,49663.0,52.2083,52.2176,52.1897,52.1897,49663.0
2020-07-08 11:00:00,56.2,56.23,56.02,56.02,393846.0,52.1897,52.2176,52.0226,52.0226,393846.0
2020-07-08 11:05:00,56.02,56.08,56.0,56.02,144738.0,52.0226,52.0783,52.004,52.0226,144738.0
2020-07-08 11:10:00,56.01,56.03,55.99,56.03,46430.0,52.0133,52.0319,51.9947,52.0319,46430.0
2020-07-08 11:15:00,56.04,56.14,56.03,56.12,109735.0,52.0412,52.134,52.0319,52.1154,109735.0
2020-07-08 11:20:00,56.12,56.13,56.01,56.04,112294.0,52.1154,52.1247,52.0133,52.0412,112294.0
2020-07-08 11:25:00,56.03,56.06,56.01,56.04,93305.0,52.0319,52.0597,52.0133,52.0412,93305.0
2020-07-08 11:30:00,56.05,56.13,56.04,56.1,96732.0,52.0504,52.1247,52.0412,52.0969,96732.0
2020-07-08 11:35:00,56.11,56.13,56.08,56.13,80605.0,52.1062,52.1247,52.0783,52.1247,80605.0
2020-07-08 11:40:00,56.13,56.21,56.12,56.21,111863.0,52.1247,52.199,52.1154,52.199,111863.0
2020-07-08 11:45:00,56.21,56.29,56.2,56.29,145324.0,52.199,52.2733,52.1897,52.2733,145324.0
2020-07-08 11:50:00,56.29,56.38,56.27,56.36,111063.0,52.2733,52.3569,52.2547,52.3383,111063.0
2020-07-08 11:55:00,56.35,56.37,56.32,56.37,91548.0,52.329,52.3476,52.3012,52.3476,91548.0
2020-07-08 12:00:00,56.38,56.39,56.17,56.2,98597.0,52.3569,52.3662,52.1619,52.1897,98597.0
2020-07-08 12:05:00,56.2,56.24,56.19,56.22,51824.0,52.1897,52.2269,52.1804,52.2083,51824.0
2020-07-08 12:10:00,56.22,56.27,56.21,56.26,47161.0,52.2083,52.2547,52.199,52.2455,47161.0
2020-07-08 12:15:00,56.26,56.3,56.23,56.29,51914.0,52.2455,52.2826,52.2176,52.2733,51914.0
2020-07-08 12:20:00,56.29,56.33,56.27,56.32,55302.0,52.2733,52.3105,52.2547,52.3012,55302.0
2020-07-08 12:25:00,56.32,56.43,56.32,56.4,241175.0,52.3012,52.4033,52.3012,52.3755,241175.0
2020-07-08 12:30:00,56.4,56.42,56.37,56.38,39332.0,52.3755,52.394,52.3476,52.3569,39332.0
2020-07-08 12:35:00,56.37,56.39,56.36,56.37,61528.0,52.3476,52.3662,52.3383,52.3476,61528.0
2020-07-08 12:40:00,56.36,56.37,56.29,56.3,41257.0,52.3383,52.3476,52.2733,52.2826,41257.0
2020-07-08 12:45:00,56.31,56.37,56.28,56.37,120879.0,52.2919,52.3476,52.264,52.3476,120879.0
2020-07-08 12:50:00,56.37,56.38,56.31,56.32,42937.0,52.3476,52.3569,52.2919,52.3012,42937.0
2020-07-08 12:55:00,56.32,56.39,56.32,56.37,40408.0,52.3012,52.3662,52.3012,52.3476,40408.0
2020-07-08 13:00:00,56.37,56.38,56.33,56.34,27558.0,52.3476,52.3569,52.3105,52.3197,27558.0
2020-07-08 13:05:00,56.34,56.35,56.3,56.3,33709.0,52.3197,52.329,52.2826,52.2826,33709.0
2020-07-08 13:10:00,56.3,56.3,56.25,56.26,40628.0,52.2826,52.2826,52.2362,52.2455,40628.0
2020-07-08 13:15:00,56.25,56.28,56.25,56.26,52337.0,52.2362,52.264,52.2362,52.2455,52337.0
2020-07-08 13:20:00,56.26,56.27,56.23,56.26,104579.0,52.2455,52.2547,52.2176,52.2455,104579.0
2020-07-08 13:25:00,56.26,56.27,56.22,56.24,106514.0,52.2455,52.2547,52.2083,52.2269,106514.0
2020-07-08 13:30:00,56.25,56.27,56.24,56.25,38056.0,52.2362,52.2547,52.2269,52.2362,38056.0
2020-07-08 13:35:00,56.25,56.25,56.23,56.23,34692.0,52.2362,52.2362,52.2176,52.2176,34692.0
2020-07-08 13:40:00,56.24,56.27,56.23,56.25,61677.0,52.2269,52.2547,52.2176,52.2362,61677.0
2020-07-08 13:45:00,56.25,56.3,56.22,56.28,77564.0,52.2362,52.2826,52.2083,52.264,77564.0
2020-07-08 13:50:00,56.28,56.28,56.22,56.22,80070.0,52.264,52.264,52.2083,52.2083,80070.0
2020-07-08 13:55:00,56.23,56.24,56.2,56.21,82056.0,52.2176,52.2269,52.1897,52.199,82056.0
2020-07-08 14:00:00,56.21,56.32,56.2,56.22,252799.0,52.199,52.3012,52.1897,52.2083,252799.0
2020-07-08 14:05:00,56.23,56.27,56.22,56.23,127950.0,52.2176,52.2547,52.2083,52.2176,127950.0
2020-07-08 14:10:00,56.23,56.25,56.2,56.23,115552.0,52.2176,52.2362,52.1897,52.2176,115552.0
2020-07-08 14:15:00,56.23,56.28,56.22,56.25,77412.0,52.2176,52.264,52.2083,52.2362,77412.0
2020-07-08 14:20:00,56.25,56.29,56.22,56.25,106281.0,52.2362,52.2733,52.2083,52.2362,106281.0
2020-07-08 14:25:00,56.24,56.27,56.22,56.26,93609.0,52.2269,52.2547,52.2083,52.2455,93609.0
2020-07-08 14:30:00,56.26,56.29,56.24,56.24,165230.0,52.2455,52.2733,52.2269,52.2269,165230.0
2020-07-08 14:35:00,56.23,56.27,56.22,56.27,99701.0,52.2176,52.2547,52.2083,52.2547,99701.0
2020-07-08 14:40:00,56.27,56.28,56.24,56.27,195390.0,52.2547,52.264,52.2269,52.2547,195390.0
2020-07-08 14:45:00,56.27,56.28,56.24,56.28,135119.0,52.2547,52.264,52.2269,52.264,135119.0
2020-07-08 14:50:00,56.28,56.36,56.27,56.28,98499.0,52.264,52.3383,52.2547,52.264,98499.0
2020-07-08 14:55:00,56.29,56.4,56.28,56.39,96208.0,52.2733,52.3755,52.264,52.3662,96208.0
2020-07-08 15:00:00,56.39,56.41,56.29,56.34,112970.0,52.3662,52.3847,52.2733,52.3197,112970.0
2020-07-08 15:05:00,56.34,56.41,56.33,56.41,165223.0,52.3197,52.3847,52.3105,52.3847,165223.0
2020-07-08 15:10:00,56.41,56.48,56.4,56.44,97745.0,52.3847,52.4498,52.3755,52.4126,97745.0
2020-07-08 15:15:00,56.43,56.46,56.41,56.45,99406.0,52.4033,52.4312,52.3847,52.4219,99406.0
2020-07-08 15:20:00,56.44,56.6,56.43,56.58,190477.0,52.4126,52.5612,52.4033,52.5426,190477.0
2020-07-08 15:25:00,56.58,56.66,56.46,56.48,166576.0,52.5426,52.6169,52.4312,52.4498,166576.0
2020-07-08 15:30:00,56.48,56.58,56.48,56.57,192009.0,52.4498,52.5426,52.4498,52.5333,192009.0
2020-07-08 15:35:00,56.57,56.64,56.54,56.55,212532.0,52.5333,52.5983,52.5055,52.5148,212532.0
2020-07-08 15:40:00,56.56,56.57,56.53,56.54,140288.0,52.524,52.5333,52.4962,52.5055,140288.0
2020-07-08 15:45:00,56.54,56.67,56.54,56.66,467057.0,52.5055,52.6262,52.5055,52.6169,467057.0
2020-07-08 15:50:00,56.65,56.68,56.48,56.57,297823.0,52.6076,52.6355,52.4498,52.5333,297823.0
2020-07-08 15:55:00,56.58,56.68,56.52,56.67,654066.0,52.5426,52.6355,52.4869,52.6262,654066.0
2020-07-09 09:30:00,56.99,57.39,56.99,57.26,594304.0,52.9234,53.2948,52.9234,53.1741,594304.0
2020-07-09 09:35:00,57.27,57.31,57.2,57.25,190689.0,53.1834,53.2205,53.1184,53.1648,190689.0
2020-07-09 09:40:00,57.25,57.3,57.18,57.21,124844.0,53.1648,53.2112,53.0998,53.1277,124844.0
2020-07-09 09:45:00,57.21,57.37,57.2,57.36,167118.0,53.1277,53.2762,53.1184,53.267,167118.0
2020-07-09 09:50:00,57.36,57.39,57.27,57.33,87412.0,53.267,53.2948,53.1834,53.2391,87412.0
2020-07-09 09:55:00,57.34,57.39,57.32,57.34,138103.0,53.2484,53.2948,53.2298,53.2484,138103.0
2020-07-09 10:00:00,57.34,57.48,57.33,57.4,145234.0,53.2484,53.3784,53.2391,53.3041,145234.0
2020-07-09 10:05:00,57.39,57.49,57.39,57.48,95908.0,53.2948,53.3877,53.2948,53.3784,95908.0
2020-07-09 10:10:00,57.48,57.49,57.38,57.48,358906.0,53.3784,53.3877,53.2855,53.3784,358906.0
2020-07-09 10:15:00,57.47,57.49,57.35,57.38,231125.0,53.3691,53.3877,53.2577,53.2855,231125.0
2020-07-09 10:20:00,57.38,57.46,57.31,57.43,207597.0,53.2855,53.3598,53.2205,53.332,207597.0
2020-07-09 10:25:00,57.43,57.55,57.42,57.55,287401.0,53.332,53.4434,53.3227,53.4434,287401.0
2020-07-09 10:30:00,57.55,57.6,57.47,57.51,129538.0,53.4434,53.4898,53.3691,53.4063,129538.0
2020-07-09 10:35:00,57.51,57.56,57.35,57.35,162920.0,53.4063,53.4527,53.2577,53.2577,162920.0
2020-07-09 10:40:00,57.35,57.36,57.13,57.19,399662.0,53.2577,53.267,53.0534,53.1091,399662.0
2020-07-09 10:45:00,57.18,57.29,57.12,57.22,232106.0,53.0998,53.202,53.0441,53.1369,232106.0
2020-07-09 10:50:00,57.21,57.26,57.19,57.2,307300.0,53.1277,53.1741,53.1091,53.1184,307300.0
2020-07-09 10:55:00,57.2,57.22,57.08,57.1,544885.0,53.1184,53.1369,53.0069,53.0255,544885.0
2020-07-09 11:00:00,57.1,57.12,56.91,57.01,237082.0,53.0255,53.0441,52.8491,52.9419,237082.0
2020-07-09 11:05:00,57.0,57.11,56.98,57.02,388667.0,52.9326,53.0348,52.9141,52.9512,388667.0
2020-07-09 11:10:00,57.02,57.06,56.99,57.01,205380.0,52.9512,52.9884,52.9234,52.9419,205380.0
2020-07-09 11:15:00,57.01,57.07,56.82,56.83,335164.0,52.9419,52.9977,52.7655,52.7748,335164.0
2020-07-09 11:20:00,56.83,56.99,56.83,56.98,139944.0,52.7748,52.9234,52.7748,52.9141,139944.0
2020-07-09 11:25:00,56.98,57.05,56.84,56.93,173391.0,52.9141,52.9791,52.7841,52.8676,173391.0
2020-07-09 11:30:00,56.93,57.0,56.89,56.98,90382.0,52.8676,52.9326,52.8305,52.9141,90382.0
2020-07-09 11:35:00,56.98,57.07,56.98,57.06,91588.0,52.9141,52.9977,52.9141,52.9884,91588.0
2020-07-09 11:40:00,57.07,57.09,56.96,57.07,212063.0,52.9977,53.0162,52.8955,52.9977,212063.0
2020-07-09 11:45:00,57.08,57.12,57.04,57.05,143909.0,53.0069,53.0441,52.9698,52.9791,143909.0
2020-07-09 11:50:00,57.05,57.15,57.04,57.11,84188.0,52.9791,53.0719,52.9698,53.0348,84188.0
2020-07-09 11:55:00,57.11,57.12,57.02,57.06,46169.0,53.0348,53.0441,52.9512,52.9884,46169.0
2020-07-09 12:00:00,57.07,57.26,57.05,57.24,74429.0,52.9977,53.1741,52.9791,53.1555,74429.0
2020-07-09 12:05:00,57.23,57.37,57.23,57.33,81325.0,53.1462,53.2762,53.1462,53.2391,81325.0
2020-07-09 12:10:00,57.34,57.35,57.24,57.25,44541.0,53.2484,53.2577,53.1555,53.1648,44541.0
2020-07-09 12:15:00,57.25,57.3,57.23,57.29,47390.0,53.1648,53.2112,53.1462,53.202,47390.0
2020-07-09 12:20:00,57.29,57.36,57.27,57.33,66529.0,53.202,53.267,53.1834,53.2391,66529.0
2020-07-09 12:25:00,57.32,57.33,57.25,57.31,102186.0,53.2298,53.2391,53.1648,53.2205,102186.0
2020-07-09 12:30:00,57.31,57.32,57.21,57.22,109713.0,53.2205,53.2298,53.1277,53.1369,109713.0
2020-07-09 12:35:00,57.22,57.29,57.21,57.27,75572.0,53.1369,53.202,53.1277,53.1834,75572.0
2020-07-09 12:40:00,57.27,57.33,57.27,57.3,45070.0,53.1834,53.2391,53.1834,53.2112,45070.0
2020-07-09 12:45:00,57.3,57.38,57.29,57.36,76814.0,53.2112,53.2855,53.202,53.267,76814.0
2020-07-09 12:50:00,57.36,57.41,57.35,57.39,90622.0,53.267,53.3134,53.2577,53.2948,90622.0
2020-07-09 12:55:00,57.39,57.44,57.37,57.43,67467.0,53.2948,53.3413,53.2762,53.332,67467.0
2020-07-09 13:00:00,57.43,57.5,57.38,57.46,135079.0,53.332,53.397,53.2855,53.3598,135079.0
2020-07-09 13:05:00,57.46,57.47,57.38,57.4,56455.0,53.3598,53.3691,53.2855,53.3041,56455.0
2020-07-09 13:10:00,57.4,57.43,57.32,57.33,107061.0,53.3041,53.332,53.2298,53.2391,107061.0
2020-07-09 13:15:00,57.32,57.37,57.24,57.25,66023.0,53.2298,53.2762,53.1555,53.1648,66023.0
2020-07-09 13:20:00,57.25,57.25,57.2,57.24,35864.0,53.1648,53.1648,53.1184,53.1555,35864.0
2020-07-09 13:25:00,57.25,57.29,57.22,57.29,100085.0,53.1648,53.202,53.1369,53.202,100085.0
2020-07-09 13:30:00,57.29,57.3,57.25,57.28,39473.0,53.202,53.2112,53.1648,53.1927,39473.0
2020-07-09 13:35:00,57.27,57.3,57.26,57.29,43271.0,53.1834,53.2112,53.1741,53.202,43271.0
2020-07-09 13:40:00,57.3,57.37,57.28,57.3,103405.0,53.2112,53.2762,53.1927,53.2112,103405.0
2020-07-09 13:45:00,57.29,57.31,57.28,57.3,29699.0,53.202,53.2205,53.1927,53.2112,29699.0
2020-07-09 13:50:00,57.29,57.31,57.27,57.3,57318.0,53.202,53.2205,53.1834,53.2112,57318.0
2020-07-09 13:55:00,57.3,57.32,57.29,57.3,116489.0,53.2112,53.2298,53.202,53.2112,116489.0
2020-07-09 14:00:00,57.29,57.37,57.27,57.35,118249.0,53.202,53.2762,53.1834,53.2577,118249.0
2020-07-09 14:05:00,57.35,57.43,57.34,57.41,118547.0,53.2577,53.332,53.2484,53.3134,118547.0
2020-07-09 14:10:00,57.41,57.41,57.3,57.32,61927.0,53.3134,53.3134,53.2112,53.2298,61927.0
2020-07-09 14:15:00,57.33,57.48,57.33,57.48,98719.0,53.2391,53.3784,53.2391,53.3784,98719.0
2020-07-09 14:20:00,57.48,57.5,57.46,57.5,124144.0,53.3784,53.397,53.3598,53.397,124144.0
2020-07-09 14:25:00,57.5,57.59,57.49,57.58,191072.0,53.397,53.4805,53.3877,53.4713,191072.0
2020-07-09 14:30:00,57.59,57.59,57.53,57.57,135119.0,53.4805,53.4805,53.4248,53.462,135119.0
2020-07-09 14:35:00,57.57,57.57,57.53,57.54,97113.0,53.462,53.462,53.4248,53.4341,97113.0
2020-07-09 14:40:00,57.54,57.57,57.54,57.57,118674.0,53.4341,53.462,53.4341,53.462,118674.0
2020-07-09 14:45:00,57.57,57.59,57.49,57.49,150395.0,53.462,53.4805,53.3877,53.3877,150395.0
2020-07-09 14:50:00,57.5,57.64,57.5,57.63,141105.0,53.397,53.527,53.397,53.5177,141105.0
2020-07-09 14:55:00,57.64,57.71,57.64,57.7,225984.0,53.527,53.592,53.527,53.5827,225984.0
2020-07-09 15:00:00,57.7,57.79,57.69,57.78,311526.0,53.5827,53.6663,53.5734,53.657,311526.0
2020-07-09 15:05:00,57.78,57.8,57.61,57.62,188743.0,53.657,53.6756,53.4991,53.5084,188743.0
2020-07-09 15:10:00,57.62,57.72,57.57,57.72,157724.0,53.5084,53.6013,53.462,53.6013,157724.0
2020-07-09 15:15:00,57.72,57.76,57.59,57.59,284039.0,53.6013,53.6384,53.4805,53.4805,284039.0
2020-07-09 15:20:00,57.59,57.6,57.49,57.5,354677.0,53.4805,53.4898,53.3877,53.397,354677.0
2020-07-09 15:25:00,57.5,57.54,57.42,57.43,276345.0,53.397,53.4341,53.3227,53.332,276345.0
2020-07-09 15:30:00,57.42,57.44,57.25,57.3,162546.0,53.3227,53.3413,53.1648,53.2112,162546.0
2020-07-09 15:35:00,57.3,57.49,57.28,57.48,300189.0,53.2112,53.3877,53.1927,53.3784,300189.0
2020-07-09 15:40:00,57.48,57.49,57.39,57.42,192893.0,53.3784,53.3877,53.2948,53.3227,192893.0
2020-07-09 15:45:00,57.42,57.78,57.42,57.66,307379.0,53.3227,53.657,53.3227,53.5456,307379.0
2020-07-09 15:50:00,57.65,57.65,57.46,57.53,346026.0,53.5363,53.5363,53.3598,53.4248,346026.0
2020-07-09 15:55:00,57.53,57.55,57.45,57.53,472027.0,53.4248,53.4434,53.3505,53.4248,472027.0
2020-07-10 09:30:00,57.47,57.5,57.2,57.21,343274.0,53.3691,53.397,53.1184,53.1277,343274.0
2020-07-10 09:35:00,57.2,57.23,57.0,57.15,465817.0,53.1184,53.1462,52.9326,53.0719,465817.0
2020-07-10 09:40:00,57.14,57.19,57.0,57.01,252964.0,53.0627,53.1091,52.9326,52.9419,252964.0
2020-07-10 09:45:00,57.01,57.08,56.85,56.86,320391.0,52.9419,53.0069,52.7934,52.8026,320391.0
2020-07-10 09:50:00,56.86,56.92,56.74,56.86,187878.0,52.8026,52.8584,52.6912,52.8026,187878.0
2020-07-10 09:55:00,56.86,56.9,56.77,56.82,195873.0,52.8026,52.8398,52.7191,52.7655,195873.0
2020-07-10 10:00:00,56.82,56.83,56.74,56.77,215979.0,52.7655,52.7748,52.6912,52.7191,215979.0
2020-07-10 10:05:00,56.78,56.82,56.69,56.76,89216.0,52.7283,52.7655,52.6448,52.7098,89216.0
2020-07-10 10:10:00,56.76,56.92,56.74,56.91,113084.0,52.7098,52.8584,52.6912,52.8491,113084.0
2020-07-10 10:15:00,56.92,57.05,56.91,57.0,173734.0,52.8584,52.9791,52.8491,52.9326,173734.0
2020-07-10 10:20:00,56.99,57.07,56.88,56.89,168627.0,52.9234,52.9977,52.8212,52.8305,168627.0
2020-07-10 10:25:00,56.9,57.0,56.89,56.93,228796.0,52.8398,52.9326,52.8305,52.8676,228796.0
2020-07-10 10:30:00,56.93,56.95,56.86,56.87,146744.0,52.8676,52.8862,52.8026,52.8119,146744.0
2020-07-10 10:35:00,56.87,56.93,56.82,56.93,172241.0,52.8119,52.8676,52.7655,52.8676,172241.0
2020-07-10 10:40:00,56.93,57.06,56.91,57.04,186772.0,52.8676,52.9884,52.8491,52.9698,186772.0
2020-07-10 10:45:00,57.04,57.05,56.88,56.97,176827.0,52.9698,52.9791,52.8212,52.9048,176827.0
2020-07-10 10:50:00,56.98,57.0,56.87,56.92,116620.0,52.9141,52.9326,52.8119,52.8584,116620.0
2020-07-10 10:55:00,56.93,57.01,56.89,56.97,114413.0,52.8676,52.9419,52.8305,52.9048,114413.0
2020-07-10 11:00:00,56.97,57.0,56.94,56.99,308418.0,52.9048,52.9326,52.8769,52.9234,308418.0
2020-07-10 11:05:00,56.98,57.04,56.95,57.04,96377.0,52.9141,52.9698,52.8862,52.9698,96377.0
2020-07-10 11:10:00,57.04,57.07,56.99,57.01,45647.0,52.9698,52.9977,52.9234,52.9419,45647.0
2020-07-10 11:15:00,57.01,57.05,56.99,57.0,67188.0,52.9419,52.9791,52.9234,52.9326,67188.0
2020-07-10 11:20:00,56.99,57.03,56.99,57.01,75559.0,52.9234,52.9605,52.9234,52.9419,75559.0
2020-07-10 11:25:00,57.0,57.02,56.94,57.0,131358.0,52.9326,52.9512,52.8769,52.9326,131358.0
2020-07-10 11:30:00,56.99,57.0,56.94,56.96,108800.0,52.9234,52.9326,52.8769,52.8955,108800.0
2020-07-10 11:35:00,56.97,57.04,56.95,57.04,62944.0,52.9048,52.9698,52.8862,52.9698,62944.0
2020-07-10 11:40:00,57.04,57.04,56.98,57.03,92559.0,52.9698,52.9698,52.9141,52.9605,92559.0
2020-07-10 11:45:00,57.04,57.05,56.96,56.99,171510.0,52.9698,52.9791,52.8955,52.9234,171510.0
2020-07-10 11:50:00,56.99,57.02,56.98,56.98,60055.0,52.9234,52.9512,52.9141,52.9141,60055.0
2020-07-10 11:55:00,56.99,57.04,56.9,56.98,260358.0,52.9234,52.9698,52.8398,52.9141,260358.0
2020-07-10 12:00:00,56.99,57.01,56.96,56.99,109053.0,52.9234,52.9419,52.8955,52.9234,109053.0
2020-07-10 12:05:00,56.99,57.01,56.94,56.99,107564.0,52.9234,52.9419,52.8769,52.9234,107564.0
2020-07-10 12:10:00,56.99,57.01,56.98,56.99,51709.0,52.9234,52.9419,52.9141,52.9234,51709.0
2020-07-10 12:15:00,57.0,57.0,56.87,56.9,114901.0,52.9326,52.9326,52.8119,52.8398,114901.0
2020-07-10 12:20:00,56.91,56.93,56.85,56.85,85693.0,52.8491,52.8676,52.7934,52.7934,85693.0
2020-07-10 12:25:00,56.86,56.91,56.85,56.9,199283.0,52.8026,52.8491,52.7934,52.8398,199283.0
2020-07-10 12:30:00,56.9,56.98,56.88,56.97,94469.0,52.8398,52.9141,52.8212,52.9048,94469.0
2020-07-10 12:35:00,56.96,56.99,56.92,56.93,103097.0,52.8955,52.9234,52.8584,52.8676,103097.0
2020-07-10 12:40:00,56.92,57.0,56.88,57.0,108700.0,52.8584,52.9326,52.8212,52.9326,108700.0
2020-07-10 12:45:00,57.0,57.0,56.94,56.94,91760.0,52.9326,52.9326,52.8769,52.8769,91760.0
2020-07-10 12:50:00,56.95,57.01,56.93,56.96,54513.0,52.8862,52.9419,52.8676,52.8955,54513.0
2020-07-10 12:55:00,56.97,57.02,56.94,57.01,135382.0,52.9048,52.9512,52.8769,52.9419,135382.0
2020-07-10 13:00:00,57.01,57.01,56.97,56.98,35262.0,52.9419,52.9419,52.9048,52.9141,35262.0
2020-07-10 13:05:00,56.98,57.0,56.97,56.98,42114.0,52.9141,52.9326,52.9048,52.9141,42114.0
2020-07-10 13:10:00,56.99,57.06,56.98,57.06,52264.0,52.9234,52.9884,52.9141,52.9884,52264.0
2020-07-10 13:15:00,57.06,57.07,57.04,57.06,55221.0,52.9884,52.9977,52.9698,52.9884,55221.0
2020-07-10 13:20:00,57.06,57.13,57.05,57.12,66416.0,52.9884,53.0534,52.9791,53.0441,66416.0
2020-07-10 13:25:00,57.12,57.13,57.09,57.12,43930.0,53.0441,53.0534,53.0162,53.0441,43930.0
2020-07-10 13:30:00,57.13,57.17,57.12,57.13,65450.0,53.0534,53.0905,53.0441,53.0534,65450.0
2020-07-10 13:35:00,57.13,57.17,57.1,57.16,94828.0,53.0534,53.0905,53.0255,53.0812,94828.0
2020-07-10 13:40:00,57.16,57.25,57.14,57.23,172620.0,53.0812,53.1648,53.0627,53.1462,172620.0
2020-07-10 13:45:00,57.23,57.24,57.1,57.12,77935.0,53.1462,53.1555,53.0255,53.0441,77935.0
2020-07-10 13:50:00,57.12,57.19,57.11,57.17,111732.0,53.0441,53.1091,53.0348,53.0905,111732.0
2020-07-10 13:55:00,57.17,57.18,57.12,57.14,56166.0,53.0905,53.0998,53.0441,53.0627,56166.0
2020-07-10 14:00:00,57.14,57.17,57.13,57.15,103732.0,53.0627,53.0905,53.0534,53.0719,103732.0
2020-07-10 14:05:00,57.14,57.16,57.13,57.13,105239.0,53.0627,53.0812,53.0534,53.0534,105239.0
2020-07-10 14:10:00,57.13,57.13,57.1,57.11,66134.0,53.0534,53.0534,53.0255,53.0348,66134.0
2020-07-10 14:15:00,57.11,57.15,57.1,57.1,109531.0,53.0348,53.0719,53.0255,53.0255,109531.0
2020-07-10 14:20:00,57.11,57.12,57.09,57.11,100656.0,53.0348,53.0441,53.0162,53.0348,100656.0
2020-07-10 14:25:00,57.11,57.14,57.1,57.13,98044.0,53.0348,53.0627,53.0255,53.0534,98044.0
2020-07-10 14:30:00,57.14,57.33,57.13,57.32,147917.0,53.0627,53.2391,53.0534,53.2298,147917.0
2020-07-10 14:35:00,57.32,57.38,57.3,57.37,128390.0,53.2298,53.2855,53.2112,53.2762,128390.0
2020-07-10 14:40:00,57.37,57.46,57.36,57.46,119871.0,53.2762,53.3598,53.267,53.3598,119871.0
2020-07-10 14:45:00,57.46,57.46,57.36,57.37,103015.0,53.3598,53.3598,53.267,53.2762,103015.0
2020-07-10 14:50:00,57.37,57.37,57.25,57.27,80075.0,53.2762,53.2762,53.1648,53.1834,80075.0
2020-07-10 14:55:00,57.27,57.27,57.18,57.2,84013.0,53.1834,53.1834,53.0998,53.1184,84013.0
2020-07-10 15:00:00,57.19,57.34,57.19,57.32,165697.0,53.1091,53.2484,53.1091,53.2298,165697.0
2020-07-10 15:05:00,57.32,57.42,57.32,57.41,296154.0,53.2298,53.3227,53.2298,53.3134,296154.0
2020-07-10 15:10:00,57.41,57.42,57.36,57.39,130117.0,53.3134,53.3227,53.267,53.2948,130117.0
2020-07-10 15:15:00,57.39,57.41,57.36,57.41,87492.0,53.2948,53.3134,53.267,53.3134,87492.0
2020-07-10 15:20:00,57.41,57.43,57.39,57.42,104675.0,53.3134,53.332,53.2948,53.3227,104675.0
2020-07-10 15:25:00,57.42,57.43,57.38,57.4,133034.0,53.3227,53.332,53.2855,53.3041,133034.0
2020-07-10 15:30:00,57.4,57.5,57.38,57.5,167031.0,53.3041,53.397,53.2855,53.397,167031.0
2020-07-10 15:35:00,57.49,57.52,57.35,57.37,175956.0,53.3877,53.4155,53.2577,53.2762,175956.0
2020-07-10 15:40:00,57.38,57.41,57.26,57.31,142947.0,53.2855,53.3134,53.1741,53.2205,142947.0
2020-07-10 15:45:00,57.31,57.49,57.31,57.48,296128.0,53.2205,53.3877,53.2205,53.3784,296128.0
2020-07-10 15:50:00,57.48,57.5,57.33,57.37,193544.0,53.3784,53.397,53.2391,53.2762,193544.0
2020-07-10 15:55:00,57.38,57.44,57.32,57.39,370929.0,53.2855,53.3413,53.2298,53.2948,370929.0
2020-07-13 09:30:00,57.4,57.63,57.37,57.48,353882.0,53.3041,53.5177,53.2762,53.3784,353882.0
2020-07-13 09:35:00,57.48,57.54,57.45,57.47,110527.0,53.3784,53.4341,53.3505,53.3691,110527.0
2020-07-13 09:40:00,57.48,57.48,57.35,57.37,243398.0,53.3784,53.3784,53.2577,53.2762,243398.0
2020-07-13 09:45:00,57.37,57.49,57.37,57.47,176301.0,53.2762,53.3877,53.2762,53.3691,176301.0
2020-07-13 09:50:00,57.47,57.5,57.45,57.47,73917.0,53.3691,53.397,53.3505,53.3691,73917.0
2020-07-13 09:55:00,57.47,57.5,57.43,57.45,165381.0,53.3691,53.397,53.332,53.3505,165381.0
2020-07-13 10:00:00,57.45,57.47,57.31,57.44,374895.0,53.3505,53.3691,53.2205,53.3413,374895.0
2020-07-13 10:05:00,57.45,57.49,57.4,57.41,139924.0,53.3505,53.3877,53.3041,53.3134,139924.0
2020-07-13 10:10:00,57.42,57.46,57.4,57.41,65781.0,53.3227,53.3598,53.3041,53.3134,65781.0
2020-07-13 10:15:00,57.4,57.42,57.4,57.41,70304.0,53.3041,53.3227,53.3041,53.3134,70304.0
2020-07-13 10:20:00,57.41,57.42,57.38,57.39,125600.0,53.3134,53.3227,53.2855,53.2948,125600.0
2020-07-13 10:25:00,57.39,57.43,57.38,57.4,147691.0,53.2948,53.332,53.2855,53.3041,147691.0
2020-07-13 10:30:00,57.4,57.4,57.38,57.39,71530.0,53.3041,53.3041,53.2855,53.2948,71530.0
2020-07-13 10:35:00,57.39,57.4,57.38,57.38,168788.0,53.2948,53.3041,53.2855,53.2855,168788.0
2020-07-13 10:40:00,57.39,57.4,57.31,57.32,230661.0,53.2948,53.3041,53.2205,53.2298,230661.0
2020-07-13 10:45:00,57.32,57.54,57.31,57.53,105885.0,53.2298,53.4341,53.2205,53.4248,105885.0
2020-07-13 10:50:00,57.52,57.55,57.46,57.48,41254.0,53.4155,53.4434,53.3598,53.3784,41254.0
2020-07-13 10:55:00,57.47,57.52,57.43,57.5,83286.0,53.3691,53.4155,53.332,53.397,83286.0
2020-07-13 11:00:00,57.5,57.65,57.49,57.63,89200.0,53.397,53.5363,53.3877,53.5177,89200.0
2020-07-13 11:05:00,57.64,57.65,57.58,57.62,88993.0,53.527,53.5363,53.4713,53.5084,88993.0
2020-07-13 11:10:00,57.62,57.65,57.61,57.61,79880.0,53.5084,53.5363,53.4991,53.4991,79880.0
2020-07-13 11:15:00,57.61,57.62,57.57,57.59,71513.0,53.4991,53.5084,53.462,53.4805,71513.0
2020-07-13 11:20:00,57.59,57.62,57.56,57.61,64768.0,53.4805,53.5084,53.4527,53.4991,64768.0
2020-07-13 11:25:00,57.62,57.7,57.61,57.67,91385.0,53.5084,53.5827,53.4991,53.5548,91385.0
2020-07-13 11:30:00,57.68,57.77,57.66,57.66,108673.0,53.5641,53.6477,53.5456,53.5456,108673.0
2020-07-13 11:35:00,57.67,57.69,57.52,57.53,54370.0,53.5548,53.5734,53.4155,53.4248,54370.0
2020-07-13 11:40:00,57.53,57.53,57.47,57.51,81057.0,53.4248,53.4248,53.3691,53.4063,81057.0
2020-07-13 11:45:00,57.51,57.52,57.48,57.51,109606.0,53.4063,53.4155,53.3784,53.4063,109606.0
2020-07-13 11:50:00,57.5,57.53,57.47,57.48,56987.0,53.397,53.4248,53.3691,53.3784,56987.0
2020-07-13 11:55:00,57.48,57.5,57.45,57.47,62574.0,53.3784,53.397,53.3505,53.3691,62574.0
2020-07-13 12:00:00,57.47,57.5,57.45,57.48,98071.0,53.3691,53.397,53.3505,53.3784,98071.0
2020-07-13 12:05:00,57.49,57.62,57.48,57.62,68697.0,53.3877,53.5084,53.3784,53.5084,68697.0
2020-07-13 12:10:00,57.62,57.65,57.57,57.64,115965.0,53.5084,53.5363,53.462,53.527,115965.0
2020-07-13 12:15:00,57.63,57.69,57.63,57.68,93867.0,53.5177,53.5734,53.5177,53.5641,93867.0
2020-07-13 12:20:00,57.67,57.75,57.66,57.74,64683.0,53.5548,53.6291,53.5456,53.6198,64683.0
2020-07-13 12:25:00,57.74,57.75,57.63,57.64,70714.0,53.6198,53.6291,53.5177,53.527,70714.0
2020-07-13 12:30:00,57.64,57.69,57.63,57.65,45376.0,53.527,53.5734,53.5177,53.5363,45376.0
2020-07-13 12:35:00,57.65,57.69,57.63,57.68,48290.0,53.5363,53.5734,53.5177,53.5641,48290.0
2020-07-13 12:40:00,57.68,57.69,57.64,57.67,40485.0,53.5641,53.5734,53.527,53.5548,40485.0
2020-07-13 12:45:00,57.68,57.68,57.63,57.68,47121.0,53.5641,53.5641,53.5177,53.5641,47121.0
2020-07-13 12:50:00,57.67,57.68,57.64,57.67,65547.0,53.5548,53.5641,53.527,53.5548,65547.0
2020-07-13 12:55:00,57.67,57.68,57.63,57.67,58166.0,53.5548,53.5641,53.5177,53.5548,58166.0
2020-07-13 13:00:00,57.68,57.73,57.68,57.7,77188.0,53.5641,53.6106,53.5641,53.5827,77188.0
2020-07-13 13:05:00,57.7,57.71,57.67,57.69,57403.0,53.5827,53.592,53.5548,53.5734,57403.0
2020-07-13 13:10:00,57.69,57.71,57.67,57.69,68225.0,53.5734,53.592,53.5548,53.5734,68225.0
2020-07-13 13:15:00,57.69,57.78,57.69,57.73,117765.0,53.5734,53.657,53.5734,53.6106,117765.0
2020-07-13 13:20:00,57.74,57.78,57.73,57.73,59794.0,53.6198,53.657,53.6106,53.6106,59794.0
2020-07-13 13:25:00,57.74,57.75,57.71,57.72,75022.0,53.6198,53.6291,53.592,53.6013,75022.0
2020-07-13 13:30:00,57.72,57.73,57.69,57.7,60832.0,53.6013,53.6106,53.5734,53.5827,60832.0
2020-07-13 13:35:00,57.7,57.72,57.66,57.71,99002.0,53.5827,53.6013,53.5456,53.592,99002.0
2020-07-13 13:40:00,57.71,57.73,57.62,57.67,113246.0,53.592,53.6106,53.5084,53.5548,113246.0
2020-07-13 13:45:00,57.68,57.69,57.64,57.66,102791.0,53.5641,53.5734,53.527,53.5456,102791.0
2020-07-13 13:50:00,57.66,57.68,57.65,57.66,68654.0,53.5456,53.5641,53.5363,53.5456,68654.0
2020-07-13 13:55:00,57.67,57.77,57.66,57.77,115442.0,53.5548,53.6477,53.5456,53.6477,115442.0
2020-07-13 14:00:00,57.77,57.84,57.74,57.76,270803.0,53.6477,53.7127,53.6198,53.6384,270803.0
2020-07-13 14:05:00,57.75,57.78,57.62,57.65,208605.0,53.6291,53.657,53.5084,53.5363,208605.0
2020-07-13 14:10:00,57.64,57.69,57.61,57.68,209959.0,53.527,53.5734,53.4991,53.5641,209959.0
2020-07-13 14:15:00,57.69,57.74,57.62,57.63,110813.0,53.5734,53.6198,53.5084,53.5177,110813.0
2020-07-13 14:20:00,57.63,57.65,57.49,57.53,354641.0,53.5177,53.5363,53.3877,53.4248,354641.0
2020-07-13 14:25:00,57.54,57.57,57.53,57.54,133772.0,53.4341,53.462,53.4248,53.4341,133772.0
2020-07-13 14:30:00,57.53,57.55,57.51,57.54,190429.0,53.4248,53.4434,53.4063,53.4341,190429.0
2020-07-13 14:35:00,57.54,57.59,57.5,57.59,133684.0,53.4341,53.4805,53.397,53.4805,133684.0
2020-07-13 14:40:00,57.58,57.59,57.53,57.54,116070.0,53.4713,53.4805,53.4248,53.4341,116070.0
2020-07-13 14:45:00,57.54,57.6,57.53,57.58,129529.0,53.4341,53.4898,53.4248,53.4713,129529.0
2020-07-13 14:50:00,57.57,57.58,57.52,57.55,151391.0,53.462,53.4713,53.4155,53.4434,151391.0
2020-07-13 14:55:00,57.55,57.64,57.54,57.64,215186.0,53.4434,53.527,53.4341,53.527,215186.0
2020-07-13 15:00:00,57.64,57.66,57.59,57.61,230725.0,53.527,53.5456,53.4805,53.4991,230725.0
2020-07-13 15:05:00,57.6,57.62,57.53,57.57,513430.0,53.4898,53.5084,53.4248,53.462,513430.0
2020-07-13 15:10:00,57.57,57.64,57.56,57.6,265710.0,53.462,53.527,53.4527,53.4898,265710.0
2020-07-13 15:15:00,57.6,57.63,57.52,57.57,377916.0,53.4898,53.5177,53.4155,53.462,377916.0
2020-07-13 15:20:00,57.56,57.6,57.43,57.44,454189.0,53.4527,53.4898,53.332,53.3413,454189.0
2020-07-13 15:25:00,57.44,57.57,57.43,57.52,302037.0,53.3413,53.462,53.332,53.4155,302037.0
2020-07-13 15:30:00,57.52,57.54,57.27,57.3,630018.0,53.4155,53.4341,53.1834,53.2112,630018.0
2020-07-13 15:35:00,57.31,57.45,57.26,57.45,594835.0,53.2205,53.3505,53.1741,53.3505,594835.0
2020-07-13 15:40:00,57.45,57.56,57.4,57.51,447678.0,53.3505,53.4527,53.3041,53.4063,447678.0
2020-07-13 15:45:00,57.51,57.52,57.26,57.29,618457.0,53.4063,53.4155,53.1741,53.202,618457.0
2020-07-13 15:50:00,57.28,57.28,57.02,57.04,399746.0,53.1927,53.1927,52.9512,52.9698,399746.0
2020-07-13 15:55:00,57.04,57.18,56.97,57.01,885120.0,52.9698,53.0998,52.9048,52.9419,885120.0
2020-07-14 09:30:00,56.67,57.22,56.48,57.21,408573.0,52.847,53.3599,52.6698,53.3506,408573.0
2020-07-14 09:35:00,57.2,57.2,56.84,57.04,168145.0,53.3413,53.3413,53.0055,53.192,168145.0
2020-07-14 09:40:00,57.04,57.05,56.89,56.97,86030.0,53.192,53.2014,53.0522,53.1268,86030.0
2020-07-14 09:45:00,56.97,56.97,56.79,56.8,197354.0,53.1268,53.1268,52.9589,52.9682,197354.0
2020-07-14 09:50:00,56.8,56.82,56.48,56.6,524327.0,52.9682,52.9869,52.6698,52.7817,524327.0
2020-07-14 09:55:00,56.61,56.83,56.56,56.77,237340.0,52.7911,52.9962,52.7444,52.9403,237340.0
2020-07-14 10:00:00,56.78,57.05,56.74,56.85,248868.0,52.9496,53.2014,52.9123,53.0149,248868.0
2020-07-14 10:05:00,56.85,56.95,56.69,56.7,175651.0,53.0149,53.1081,52.8657,52.875,175651.0
2020-07-14 10:10:00,56.7,56.81,56.59,56.66,175092.0,52.875,52.9776,52.7724,52.8377,175092.0
2020-07-14 10:15:00,56.65,56.91,56.65,56.81,133472.0,52.8284,53.0708,52.8284,52.9776,133472.0
2020-07-14 10:20:00,56.81,57.03,56.79,56.93,148828.0,52.9776,53.1827,52.9589,53.0895,148828.0
2020-07-14 10:25:00,56.92,57.04,56.89,57.04,121997.0,53.0801,53.192,53.0522,53.192,121997.0
2020-07-14 10:30:00,57.04,57.29,57.01,57.26,229668.0,53.192,53.4252,53.1641,53.3972,229668.0
2020-07-14 10:35:00,57.26,57.29,57.06,57.08,142904.0,53.3972,53.4252,53.2107,53.2293,142904.0
2020-07-14 10:40:00,57.08,57.17,57.02,57.03,99074.0,53.2293,53.3133,53.1734,53.1827,99074.0
2020-07-14 10:45:00,57.04,57.1,57.0,57.05,106377.0,53.192,53.248,53.1547,53.2014,106377.0
2020-07-14 10:50:00,57.04,57.17,57.0,57.15,98249.0,53.192,53.3133,53.1547,53.2946,98249.0
2020-07-14 10:55:00,57.14,57.14,57.0,57.02,142561.0,53.2853,53.2853,53.1547,53.1734,142561.0
2020-07-14 11:00:00,57.02,57.16,57.02,57.06,171215.0,53.1734,53.3039,53.1734,53.2107,171215.0
2020-07-14 11:05:00,57.06,57.07,56.9,57.01,205737.0,53.2107,53.22,53.0615,53.1641,205737.0
2020-07-14 11:10:00,57.01,57.07,56.97,56.98,65116.0,53.1641,53.22,53.1268,53.1361,65116.0
2020-07-14 11:15:00,56.99,57.06,56.92,57.02,82672.0,53.1454,53.2107,53.0801,53.1734,82672.0
2020-07-14 11:20:00,57.02,57.1,56.99,57.01,98562.0,53.1734,53.248,53.1454,53.1641,98562.0
2020-07-14 11:25:00,57.01,57.06,56.98,57.0,114445.0,53.1641,53.2107,53.1361,53.1547,114445.0
2020-07-14 11:30:00,56.99,57.15,56.98,57.07,142953.0,53.1454,53.2946,53.1361,53.22,142953.0
2020-07-14 11:35:00,57.06,57.09,56.99,57.08,81063.0,53.2107,53.2387,53.1454,53.2293,81063.0
2020-07-14 11:40:00,57.07,57.12,57.02,57.04,89628.0,53.22,53.2666,53.1734,53.192,89628.0
2020-07-14 11:45:00,57.04,57.08,56.97,56.99,122245.0,53.192,53.2293,53.1268,53.1454,122245.0
2020-07-14 11:50:00,56.99,57.02,56.95,56.96,117624.0,53.1454,53.1734,53.1081,53.1174,117624.0
2020-07-14 11:55:00,56.95,56.99,56.91,56.93,80762.0,53.1081,53.1454,53.0708,53.0895,80762.0
2020-07-14 12:00:00,56.94,56.94,56.87,56.91,108851.0,53.0988,53.0988,53.0335,53.0708,108851.0
2020-07-14 12:05:00,56.9,56.91,56.85,56.87,371798.0,53.0615,53.0708,53.0149,53.0335,371798.0
2020-07-14 12:10:00,56.87,56.88,56.85,56.85,161468.0,53.0335,53.0428,53.0149,53.0149,161468.0
2020-07-14 12:15:00,56.85,56.95,56.82,56.92,229795.0,53.0149,53.1081,52.9869,53.0801,229795.0
2020-07-14 12:20:00,56.92,56.97,56.84,56.84,73324.0,53.0801,53.1268,53.0055,53.0055,73324.0
2020-07-14 12:25:00,56.84,56.91,56.8,56.89,112567.0,53.0055,53.0708,52.9682,53.0522,112567.0
2020-07-14 12:30:00,56.89,56.99,56.88,56.95,97897.0,53.0522,53.1454,53.0428,53.1081,97897.0
2020-07-14 12:35:00,56.96,57.09,56.95,57.08,132029.0,53.1174,53.2387,53.1081,53.2293,132029.0
2020-07-14 12:40:00,57.09,57.13,57.06,57.07,113798.0,53.2387,53.276,53.2107,53.22,113798.0
2020-07-14 12:45:00,57.08,57.21,57.07,57.2,101335.0,53.2293,53.3506,53.22,53.3413,101335.0
2020-07-14 12:50:00,57.2,57.2,57.08,57.1,86578.0,53.3413,53.3413,53.2293,53.248,86578.0
2020-07-14 12:55:00,57.1,57.15,57.08,57.12,76251.0,53.248,53.2946,53.2293,53.2666,76251.0
2020-07-14 13:00:00,57.12,57.14,57.06,57.07,95088.0,53.2666,53.2853,53.2107,53.22,95088.0
2020-07-14 13:05:00,57.06,57.1,57.03,57.06,149051.0,53.2107,53.248,53.1827,53.2107,149051.0
2020-07-14 13:10:00,57.06,57.15,57.05,57.12,107139.0,53.2107,53.2946,53.2014,53.2666,107139.0
2020-07-14 13:15:00,57.13,57.15,57.11,57.14,69047.0,53.276,53.2946,53.2573,53.2853,69047.0
2020-07-14 13:20:00,57.13,57.2,57.12,57.16,96125.0,53.276,53.3413,53.2666,53.3039,96125.0
2020-07-14 13:25:00,57.17,57.18,57.14,57.16,98981.0,53.3133,53.3226,53.2853,53.3039,98981.0
2020-07-14 13:30:00,57.16,57.24,57.15,57.17,115638.0,53.3039,53.3786,53.2946,53.3133,115638.0
2020-07-14 13:35:00,57.16,57.18,57.1,57.12,123650.0,53.3039,53.3226,53.248,53.2666,123650.0
2020-07-14 13:40:00,57.11,57.2,57.1,57.17,189924.0,53.2573,53.3413,53.248,53.3133,189924.0
2020-07-14 13:45:00,57.16,57.17,57.07,57.07,202590.0,53.3039,53.3133,53.22,53.22,202590.0
2020-07-14 13:50:00,57.07,57.08,56.87,56.94,282357.0,53.22,53.2293,53.0335,53.0988,282357.0
2020-07-14 13:55:00,56.95,56.99,56.86,56.99,455112.0,53.1081,53.1454,53.0242,53.1454,455112.0
2020-07-14 14:00:00,56.98,57.1,56.9,57.07,269445.0,53.1361,53.248,53.0615,53.22,269445.0
2020-07-14 14:05:00,57.07,57.07,56.98,57.03,127797.0,53.22,53.22,53.1361,53.1827,127797.0
2020-07-14 14:10:00,57.04,57.08,57.0,57.04,68929.0,53.192,53.2293,53.1547,53.192,68929.0
2020-07-14 14:15:00,57.04,57.12,57.02,57.1,167068.0,53.192,53.2666,53.1734,53.248,167068.0
2020-07-14 14:20:00,57.11,57.2,57.11,57.18,167572.0,53.2573,53.3413,53.2573,53.3226,167572.0
2020-07-14 14:25:00,57.19,57.22,57.13,57.19,112979.0,53.3319,53.3599,53.276,53.3319,112979.0
2020-07-14 14:30:00,57.19,57.22,57.1,57.12,111332.0,53.3319,53.3599,53.248,53.2666,111332.0
2020-07-14 14:35:00,57.12,57.15,56.93,56.94,74923.0,53.2666,53.2946,53.0895,53.0988,74923.0
2020-07-14 14:40:00,56.94,56.99,56.93,56.98,50175.0,53.0988,53.1454,53.0895,53.1361,50175.0
2020-07-14 14:45:00,56.98,57.03,56.93,56.97,160096.0,53.1361,53.1827,53.0895,53.1268,160096.0
2020-07-14 14:50:00,56.96,57.01,56.95,56.98,73791.0,53.1174,53.1641,53.1081,53.1361,73791.0
2020-07-14 14:55:00,56.97,57.02,56.94,56.98,107781.0,53.1268,53.1734,53.0988,53.1361,107781.0
2020-07-14 15:00:00,56.98,57.02,56.91,56.95,205509.0,53.1361,53.1734,53.0708,53.1081,205509.0
2020-07-14 15:05:00,56.95,56.96,56.91,56.93,177657.0,53.1081,53.1174,53.0708,53.0895,177657.0
2020-07-14 15:10:00,56.93,56.95,56.85,56.93,238847.0,53.0895,53.1081,53.0149,53.0895,238847.0
2020-07-14 15:15:00,56.92,56.93,56.86,56.89,195218.0,53.0801,53.0895,53.0242,53.0522,195218.0
2020-07-14 15:20:00,56.9,57.04,56.88,57.01,132649.0,53.0615,53.192,53.0428,53.1641,132649.0
2020-07-14 15:25:00,57.02,57.05,56.97,57.0,95019.0,53.1734,53.2014,53.1268,53.1547,95019.0
2020-07-14 15:30:00,57.0,57.04,56.95,56.96,135788.0,53.1547,53.192,53.1081,53.1174,135788.0
2020-07-14 15:35:00,56.95,57.02,56.94,57.0,146178.0,53.1081,53.1734,53.0988,53.1547,146178.0
2020-07-14 15:40:00,57.0,57.07,56.99,57.03,152808.0,53.1547,53.22,53.1454,53.1827,152808.0
2020-07-14 15:45:00,57.03,57.14,57.01,57.11,234302.0,53.1827,53.2853,53.1641,53.2573,234302.0
2020-07-14 15:50:00,57.12,57.27,57.11,57.22,338486.0,53.2666,53.4065,53.2573,53.3599,338486.0
2020-07-14 15:55:00,57.22,57.27,57.17,57.21,707770.0,53.3599,53.4065,53.3133,53.3506,707770.0
2020-07-15 09:30:00,57.42,57.7,57.37,57.7,341938.0,53.5464,53.8075,53.4998,53.8075,341938.0
2020-07-15 09:35:00,57.72,57.84,57.61,57.62,138200.0,53.8262,53.9381,53.7236,53.7329,138200.0
2020-07-15 09:40:00,57.63,57.78,57.59,57.73,136728.0,53.7422,53.8821,53.7049,53.8355,136728.0
2020-07-15 09:45:00,57.73,57.78,57.61,57.69,130780.0,53.8355,53.8821,53.7236,53.7982,130780.0
2020-07-15 09:50:00,57.69,57.7,57.4,57.45,111929.0,53.7982,53.8075,53.5278,53.5744,111929.0
2020-07-15 09:55:00,57.45,57.5,57.33,57.37,109684.0,53.5744,53.621,53.4625,53.4998,109684.0
2020-07-15 10:00:00,57.38,57.43,57.28,57.3,180818.0,53.5091,53.5557,53.4159,53.4345,180818.0
2020-07-15 10:05:00,57.3,57.39,57.27,57.31,125658.0,53.4345,53.5184,53.4065,53.4438,125658.0
2020-07-15 10:10:00,57.31,57.33,57.22,57.26,121484.0,53.4438,53.4625,53.3599,53.3972,121484.0
2020-07-15 10:15:00,57.26,57.28,57.2,57.23,137192.0,53.3972,53.4159,53.3413,53.3692,137192.0
2020-07-15 10:20:00,57.23,57.26,57.14,57.17,105757.0,53.3692,53.3972,53.2853,53.3133,105757.0
2020-07-15 10:25:00,57.17,57.2,57.15,57.2,160659.0,53.3133,53.3413,53.2946,53.3413,160659.0
2020-07-15 10:30:00,57.2,57.42,57.18,57.37,195223.0,53.3413,53.5464,53.3226,53.4998,195223.0
2020-07-15 10:35:00,57.37,57.42,57.26,57.28,144028.0,53.4998,53.5464,53.3972,53.4159,144028.0
2020-07-15 10:40:00,57.29,57.32,57.27,57.3,88029.0,53.4252,53.4532,53.4065,53.4345,88029.0
2020-07-15 10:45:00,57.3,57.31,57.24,57.29,101259.0,53.4345,53.4438,53.3786,53.4252,101259.0
2020-07-15 10:50:00,57.29,57.32,57.22,57.23,68146.0,53.4252,53.4532,53.3599,53.3692,68146.0
2020-07-15 10:55:00,57.23,57.29,57.19,57.22,74054.0,53.3692,53.4252,53.3319,53.3599,74054.0
2020-07-15 11:00:00,57.22,57.27,57.17,57.2,91267.0,53.3599,53.4065,53.3133,53.3413,91267.0
2020-07-15 11:05:00,57.21,57.22,57.1,57.16,142213.0,53.3506,53.3599,53.248,53.3039,142213.0
2020-07-15 11:10:00,57.16,57.17,57.09,57.12,217777.0,53.3039,53.3133,53.2387,53.2666,217777.0
2020-07-15 11:15:00,57.12,57.12,56.94,57.02,174664.0,53.2666,53.2666,53.0988,53.1734,174664.0
2020-07-15 11:20:00,57.01,57.03,56.88,56.95,142596.0,53.1641,53.1827,53.0428,53.1081,142596.0
2020-07-15 11:25:00,56.95,57.08,56.93,57.08,101289.0,53.1081,53.2293,53.0895,53.2293,101289.0
2020-07-15 11:30:00,57.08,57.08,56.96,56.97,126436.0,53.2293,53.2293,53.1174,53.1268,126436.0
2020-07-15 11:35:00,56.97,57.0,56.89,56.89,55359.0,53.1268,53.1547,53.0522,53.0522,55359.0
2020-07-15 11:40:00,56.89,56.95,56.8,56.86,166895.0,53.0522,53.1081,52.9682,53.0242,166895.0
2020-07-15 11:45:00,56.85,56.86,56.73,56.77,81904.0,53.0149,53.0242,52.903,52.9403,81904.0
2020-07-15 11:50:00,56.77,56.85,56.76,56.84,65594.0,52.9403,53.0149,52.9309,53.0055,65594.0
2020-07-15 11:55:00,56.83,56.84,56.64,56.66,81762.0,52.9962,53.0055,52.819,52.8377,81762.0
2020-07-15 12:00:00,56.66,56.72,56.62,56.67,107833.0,52.8377,52.8936,52.8004,52.847,107833.0
2020-07-15 12:05:00,56.67,56.74,56.65,56.67,77804.0,52.847,52.9123,52.8284,52.847,77804.0
2020-07-15 12:10:00,56.67,56.7,56.6,56.7,88382.0,52.847,52.875,52.7817,52.875,88382.0
2020-07-15 12:15:00,56.7,56.79,56.69,56.78,90377.0,52.875,52.9589,52.8657,52.9496,90377.0
2020-07-15 12:20:00,56.78,56.82,56.75,56.78,94728.0,52.9496,52.9869,52.9216,52.9496,94728.0
2020-07-15 12:25:00,56.79,56.83,56.74,56.82,61267.0,52.9589,52.9962,52.9123,52.9869,61267.0
2020-07-15 12:30:00,56.83,56.83,56.6,56.6,78944.0,52.9962,52.9962,52.7817,52.7817,78944.0
2020-07-15 12:35:00,56.6,56.67,56.54,56.54,86976.0,52.7817,52.847,52.7258,52.7258,86976.0
2020-07-15 12:40:00,56.55,56.58,56.5,56.55,78421.0,52.7351,52.7631,52.6885,52.7351,78421.0
2020-07-15 12:45:00,56.55,56.7,56.55,56.66,66453.0,52.7351,52.875,52.7351,52.8377,66453.0
2020-07-15 12:50:00,56.66,56.71,56.65,56.7,41269.0,52.8377,52.8843,52.8284,52.875,41269.0
2020-07-15 12:55:00,56.71,56.72,56.69,56.7,30397.0,52.8843,52.8936,52.8657,52.875,30397.0
2020-07-15 13:00:00,56.7,56.71,56.6,56.64,71772.0,52.875,52.8843,52.7817,52.819,71772.0
2020-07-15 13:05:00,56.64,56.71,56.61,56.71,85101.0,52.819,52.8843,52.7911,52.8843,85101.0
2020-07-15 13:10:00,56.71,56.74,56.65,56.67,62818.0,52.8843,52.9123,52.8284,52.847,62818.0
2020-07-15 13:15:00,56.67,56.72,56.66,56.7,42022.0,52.847,52.8936,52.8377,52.875,42022.0
2020-07-15 13:20:00,56.71,56.74,56.66,56.68,56412.0,52.8843,52.9123,52.8377,52.8563,56412.0
2020-07-15 13:25:00,56.69,56.72,56.64,56.72,45942.0,52.8657,52.8936,52.819,52.8936,45942.0
2020-07-15 13:30:00,56.72,56.76,56.7,56.73,28377.0,52.8936,52.9309,52.875,52.903,28377.0
2020-07-15 13:35:00,56.73,56.81,56.73,56.75,38009.0,52.903,52.9776,52.903,52.9216,38009.0
2020-07-15 13:40:00,56.74,56.77,56.72,56.74,45361.0,52.9123,52.9403,52.8936,52.9123,45361.0
2020-07-15 13:45:00,56.75,56.78,56.73,56.74,44743.0,52.9216,52.9496,52.903,52.9123,44743.0
2020-07-15 13:50:00,56.74,56.78,56.72,56.73,30271.0,52.9123,52.9496,52.8936,52.903,30271.0
2020-07-15 13:55:00,56.74,56.75,56.67,56.69,38837.0,52.9123,52.9216,52.847,52.8657,38837.0
2020-07-15 14:00:00,56.68,56.85,56.64,56.81,133476.0,52.8563,53.0149,52.819,52.9776,133476.0
2020-07-15 14:05:00,56.81,56.84,56.76,56.78,63680.0,52.9776,53.0055,52.9309,52.9496,63680.0
2020-07-15 14:10:00,56.77,56.82,56.74,56.75,52894.0,52.9403,52.9869,52.9123,52.9216,52894.0
2020-07-15 14:15:00,56.75,56.75,56.66,56.69,119085.0,52.9216,52.9216,52.8377,52.8657,119085.0
2020-07-15 14:20:00,56.69,56.74,56.67,56.72,39803.0,52.8657,52.9123,52.847,52.8936,39803.0
2020-07-15 14:25:00,56.73,56.78,56.68,56.76,54403.0,52.903,52.9496,52.8563,52.9309,54403.0
2020-07-15 14:30:00,56.76,56.8,56.74,56.78,45224.0,52.9309,52.9682,52.9123,52.9496,45224.0
2020-07-15 14:35:00,56.78,56.78,56.71,56.75,49434.0,52.9496,52.9496,52.8843,52.9216,49434.0
2020-07-15 14:40:00,56.75,56.77,56.68,56.68,39827.0,52.9216,52.9403,52.8563,52.8563,39827.0
2020-07-15 14:45:00,56.68,56.73,56.66,56.7,48071.0,52.8563,52.903,52.8377,52.875,48071.0
2020-07-15 14:50:00,56.7,56.72,56.6,56.61,84153.0,52.875,52.8936,52.7817,52.7911,84153.0
2020-07-15 14:55:00,56.6,56.68,56.6,56.63,73952.0,52.7817,52.8563,52.7817,52.8097,73952.0
2020-07-15 15:00:00,56.62,56.64,56.58,56.61,106174.0,52.8004,52.819,52.7631,52.7911,106174.0
2020-07-15 15:05:00,56.61,56.61,56.51,56.52,128242.0,52.7911,52.7911,52.6978,52.7071,128242.0
2020-07-15 15:10:00,56.52,56.52,56.42,56.43,160257.0,52.7071,52.7071,52.6139,52.6232,160257.0
2020-07-15 15:15:00,56.43,56.48,56.38,56.47,160728.0,52.6232,52.6698,52.5766,52.6605,160728.0
2020-07-15 15:20:00,56.46,56.55,56.44,56.48,107057.0,52.6512,52.7351,52.6325,52.6698,107057.0
2020-07-15 15:25:00,56.49,56.56,56.41,56.55,118366.0,52.6791,52.7444,52.6045,52.7351,118366.0
2020-07-15 15:30:00,56.54,56.64,56.52,56.64,180463.0,52.7258,52.819,52.7071,52.819,180463.0
2020-07-15 15:35:00,56.64,56.7,56.61,56.68,136287.0,52.819,52.875,52.7911,52.8563,136287.0
2020-07-15 15:40:00,56.67,56.68,56.61,56.65,121255.0,52.847,52.8563,52.7911,52.8284,121255.0
2020-07-15 15:45:00,56.65,56.73,56.64,56.7,188228.0,52.8284,52.903,52.819,52.875,188228.0
2020-07-15 15:50:00,56.69,56.69,56.49,56.51,262469.0,52.8657,52.8657,52.6791,52.6978,262469.0
2020-07-15 15:55:00,56.5,56.63,56.46,56.62,541932.0,52.6885,52.8097,52.6512,52.8004,541932.0
2020-07-16 09:30:00,56.42,56.42,56.18,56.33,211914.0,52.6139,52.6139,52.3901,52.5299,211914.0
2020-07-16 09:35:00,56.33,56.4,56.14,56.34,121289.0,52.5299,52.5952,52.3528,52.5393,121289.0
2020-07-16 09:40:00,56.34,56.38,56.28,56.35,70149.0,52.5393,52.5766,52.4833,52.5486,70149.0
2020-07-16 09:45:00,56.37,56.37,56.21,56.27,68737.0,52.5672,52.5672,52.418,52.474,68737.0
2020-07-16 09:50:00,56.27,56.42,56.25,56.4,110793.0,52.474,52.6139,52.4553,52.5952,110793.0
2020-07-16 09:55:00,56.39,56.4,56.19,56.23,93036.0,52.5859,52.5952,52.3994,52.4367,93036.0
2020-07-16 10:00:00,56.23,56.32,56.17,56.17,105531.0,52.4367,52.5206,52.3807,52.3807,105531.0
2020-07-16 10:05:00,56.17,56.24,56.15,56.23,79288.0,52.3807,52.446,52.3621,52.4367,79288.0
2020-07-16 10:10:00,56.24,56.31,56.21,56.31,65514.0,52.446,52.5113,52.418,52.5113,65514.0
2020-07-16 10:15:00,56.3,56.35,56.23,56.32,118971.0,52.502,52.5486,52.4367,52.5206,118971.0
2020-07-16 10:20:00,56.32,56.36,56.28,56.3,61005.0,52.5206,52.5579,52.4833,52.502,61005.0
2020-07-16 10:25:00,56.3,56.43,56.24,56.42,65641.0,52.502,52.6232,52.446,52.6139,65641.0
2020-07-16 10:30:00,56.42,56.44,56.37,56.41,37452.0,52.6139,52.6325,52.5672,52.6045,37452.0
2020-07-16 10:35:00,56.42,56.49,56.39,56.46,58651.0,52.6139,52.6791,52.5859,52.6512,58651.0
2020-07-16 10:40:00,56.45,56.49,56.44,56.45,68455.0,52.6418,52.6791,52.6325,52.6418,68455.0
2020-07-16 10:45:00,56.45,56.45,56.3,56.3,99401.0,52.6418,52.6418,52.502,52.502,99401.0
2020-07-16 10:50:00,56.3,56.33,56.18,56.23,148422.0,52.502,52.5299,52.3901,52.4367,148422.0
2020-07-16 10:55:00,56.23,56.25,56.07,56.11,74940.0,52.4367,52.4553,52.2875,52.3248,74940.0
2020-07-16 11:00:00,56.11,56.13,56.02,56.04,76248.0,52.3248,52.3434,52.2409,52.2595,76248.0
2020-07-16 11:05:00,56.05,56.07,55.98,56.03,135191.0,52.2688,52.2875,52.2036,52.2502,135191.0
2020-07-16 11:10:00,56.02,56.11,55.97,56.01,109252.0,52.2409,52.3248,52.1942,52.2315,109252.0
2020-07-16 11:15:00,56.01,56.07,55.94,55.98,66313.0,52.2315,52.2875,52.1663,52.2036,66313.0
2020-07-16 11:20:00,55.98,55.99,55.94,55.96,84260.0,52.2036,52.2129,52.1663,52.1849,84260.0
2020-07-16 11:25:00,55.96,56.08,55.94,56.01,101836.0,52.1849,52.2968,52.1663,52.2315,101836.0
2020-07-16 11:30:00,56.01,56.02,55.88,55.93,54516.0,52.2315,52.2409,52.1103,52.1569,54516.0
2020-07-16 11:35:00,55.93,55.97,55.9,55.95,52267.0,52.1569,52.1942,52.1289,52.1756,52267.0
2020-07-16 11:40:00,55.95,55.97,55.91,55.91,50636.0,52.1756,52.1942,52.1383,52.1383,50636.0
2020-07-16 11:45:00,55.9,55.94,55.89,55.91,69824.0,52.1289,52.1663,52.1196,52.1383,69824.0
2020-07-16 11:50:00,55.91,55.93,55.88,55.89,47243.0,52.1383,52.1569,52.1103,52.1196,47243.0
2020-07-16 11:55:00,55.89,55.91,55.85,55.91,73691.0,52.1196,52.1383,52.0823,52.1383,73691.0
2020-07-16 12:00:00,55.9,55.99,55.89,55.99,57028.0,52.1289,52.2129,52.1196,52.2129,57028.0
2020-07-16 12:05:00,55.99,55.99,55.87,55.9,82324.0,52.2129,52.2129,52.101,52.1289,82324.0
2020-07-16 12:10:00,55.9,55.92,55.78,55.82,115200.0,52.1289,52.1476,52.017,52.0543,115200.0
2020-07-16 12:15:00,55.82,55.84,55.75,55.78,71370.0,52.0543,52.073,51.9891,52.017,71370.0
2020-07-16 12:20:00,55.78,55.81,55.75,55.79,31798.0,52.017,52.045,51.9891,52.0264,31798.0
2020-07-16 12:25:00,55.8,55.81,55.78,55.78,43262.0,52.0357,52.045,52.017,52.017,43262.0
2020-07-16 12:30:00,55.79,55.84,55.78,55.84,40929.0,52.0264,52.073,52.017,52.073,40929.0
2020-07-16 12:35:00,55.86,55.86,55.83,55.84,38833.0,52.0916,52.0916,52.0637,52.073,38833.0
2020-07-16 12:40:00,55.85,55.88,55.81,55.83,73284.0,52.0823,52.1103,52.045,52.0637,73284.0
2020-07-16 12:45:00,55.83,55.83,55.75,55.77,73552.0,52.0637,52.0637,51.9891,52.0077,73552.0
2020-07-16 12:50:00,55.76,55.83,55.71,55.83,113133.0,51.9984,52.0637,51.9518,52.0637,113133.0
2020-07-16 12:55:00,55.82,55.84,55.8,55.84,52169.0,52.0543,52.073,52.0357,52.073,52169.0
2020-07-16 13:00:00,55.84,55.87,55.82,55.84,53536.0,52.073,52.101,52.0543,52.073,53536.0
2020-07-16 13:05:00,55.84,55.88,55.83,55.86,38848.0,52.073,52.1103,52.0637,52.0916,38848.0
2020-07-16 13:10:00,55.87,55.93,55.86,55.9,49263.0,52.101,52.1569,52.0916,52.1289,49263.0
2020-07-16 13:15:00,55.91,55.93,55.9,55.9,33189.0,52.1383,52.1569,52.1289,52.1289,33189.0
2020-07-16 13:20:00,55.91,55.94,55.9,55.92,32282.0,52.1383,52.1663,52.1289,52.1476,32282.0
2020-07-16 13:25:00,55.93,55.94,55.91,55.94,43164.0,52.1569,52.1663,52.1383,52.1663,43164.0
2020-07-16 13:30:00,55.93,55.94,55.88,55.9,34230.0,52.1569,52.1663,52.1103,52.1289,34230.0
2020-07-16 13:35:00,55.9,55.91,55.87,55.9,43645.0,52.1289,52.1383,52.101,52.1289,43645.0
2020-07-16 13:40:00,55.9,55.92,55.87,55.91,45676.0,52.1289,52.1476,52.101,52.1383,45676.0
2020-07-16 13:45:00,55.91,55.94,55.88,55.93,20909.0,52.1383,52.1663,52.1103,52.1569,20909.0
2020-07-16 13:50:00,55.93,55.96,55.91,55.92,40006.0,52.1569,52.1849,52.1383,52.1476,40006.0
2020-07-16 13:55:00,55.93,55.93,55.85,55.86,46574.0,52.1569,52.1569,52.0823,52.0916,46574.0
2020-07-16 14:00:00,55.86,55.91,55.84,55.87,58890.0,52.0916,52.1383,52.073,52.101,58890.0
2020-07-16 14:05:00,55.87,55.95,55.86,55.92,53582.0,52.101,52.1756,52.0916,52.1476,53582.0
2020-07-16 14:10:00,55.93,55.95,55.89,55.93,53000.0,52.1569,52.1756,52.1196,52.1569,53000.0
2020-07-16 14:15:00,55.93,55.95,55.9,55.92,45276.0,52.1569,52.1756,52.1289,52.1476,45276.0
2020-07-16 14:20:00,55.92,55.97,55.88,55.94,84671.0,52.1476,52.1942,52.1103,52.1663,84671.0
2020-07-16 14:25:00,55.94,55.94,55.84,55.87,60831.0,52.1663,52.1663,52.073,52.101,60831.0
2020-07-16 14:30:00,55.87,55.87,55.81,55.85,62856.0,52.101,52.101,52.045,52.0823,62856.0
2020-07-16 14:35:00,55.84,55.84,55.74,55.77,81686.0,52.073,52.073,51.9797,52.0077,81686.0
2020-07-16 14:40:00,55.77,55.82,55.75,55.76,52271.0,52.0077,52.0543,51.9891,51.9984,52271.0
2020-07-16 14:45:00,55.75,55.78,55.63,55.63,120954.0,51.9891,52.017,51.8772,51.8772,120954.0
2020-07-16 14:50:00,55.63,55.71,55.63,55.65,73556.0,51.8772,51.9518,51.8772,51.8958,73556.0
2020-07-16 14:55:00,55.66,55.67,55.57,55.59,100067.0,51.9051,51.9145,51.8212,51.8399,100067.0
2020-07-16 15:00:00,55.58,55.65,55.58,55.64,107036.0,51.8305,51.8958,51.8305,51.8865,107036.0
2020-07-16 15:05:00,55.63,55.67,55.61,55.65,98585.0,51.8772,51.9145,51.8585,51.8958,98585.0
2020-07-16 15:10:00,55.65,55.66,55.6,55.61,91388.0,51.8958,51.9051,51.8492,51.8585,91388.0
2020-07-16 15:15:00,55.61,55.68,55.59,55.67,93666.0,51.8585,51.9238,51.8399,51.9145,93666.0
2020-07-16 15:20:00,55.68,55.72,55.67,55.71,127013.0,51.9238,51.9611,51.9145,51.9518,127013.0
2020-07-16 15:25:00,55.71,55.81,55.68,55.8,115016.0,51.9518,52.045,51.9238,52.0357,115016.0
2020-07-16 15:30:00,55.8,55.9,55.78,55.89,202301.0,52.0357,52.1289,52.017,52.1196,202301.0
2020-07-16 15:35:00,55.89,55.99,55.87,55.98,161192.0,52.1196,52.2129,52.101,52.2036,161192.0
2020-07-16 15:40:00,55.99,55.99,55.88,55.89,158958.0,52.2129,52.2129,52.1103,52.1196,158958.0
2020-07-16 15:45:00,55.89,55.95,55.88,55.94,159101.0,52.1196,52.1756,52.1103,52.1663,159101.0
2020-07-16 15:50:00,55.93,55.98,55.84,55.86,291047.0,52.1569,52.2036,52.073,52.0916,291047.0
2020-07-16 15:55:00,55.86,55.93,55.77,55.82,541873.0,52.0916,52.1569,52.0077,52.0543,541873.0
2020-07-17 09:30:00,56.08,56.12,55.75,56.05,554397.0,52.2968,52.3341,51.9891,52.2688,554397.0
2020-07-17 09:35:00,56.04,56.07,55.76,55.79,101326.0,52.2595,52.2875,51.9984,52.0264,101326.0
2020-07-17 09:40:00,55.77,55.78,55.54,55.55,101271.0,52.0077,52.017,51.7932,51.8026,101271.0
2020-07-17 09:45:00,55.56,55.64,55.54,55.61,120691.0,51.8119,51.8865,51.7932,51.8585,120691.0
2020-07-17 09:50:00,55.61,55.65,55.57,55.62,151197.0,51.8585,51.8958,51.8212,51.8678,151197.0
2020-07-17 09:55:00,55.62,55.7,55.58,55.61,93814.0,51.8678,51.9424,51.8305,51.8585,93814.0
2020-07-17 10:00:00,55.61,55.67,55.55,55.6,114901.0,51.8585,51.9145,51.8026,51.8492,114901.0
2020-07-17 10:05:00,55.6,55.65,55.56,55.59,53744.0,51.8492,51.8958,51.8119,51.8399,53744.0
2020-07-17 10:10:00,55.59,55.65,55.54,55.56,73481.0,51.8399,51.8958,51.7932,51.8119,73481.0
2020-07-17 10:15:00,55.55,55.61,55.53,55.54,53851.0,51.8026,51.8585,51.7839,51.7932,53851.0
2020-07-17 10:20:00,55.55,55.58,55.45,55.47,56402.0,51.8026,51.8305,51.7093,51.728,56402.0
2020-07-17 10:25:00,55.47,55.49,55.34,55.38,112111.0,51.728,51.7466,51.6067,51.644,112111.0
2020-07-17 10:30:00,55.37,55.37,55.15,55.17,450356.0,51.6347,51.6347,51.4295,51.4482,450356.0
2020-07-17 10:35:00,55.17,55.2,55.1,55.11,259825.0,51.4482,51.4762,51.3829,51.3922,259825.0
2020-07-17 10:40:00,55.1,55.16,54.97,54.99,200676.0,51.3829,51.4389,51.2617,51.2803,200676.0
2020-07-17 10:45:00,54.99,55.04,54.97,55.0,197499.0,51.2803,51.327,51.2617,51.2897,197499.0
2020-07-17 10:50:00,55.0,55.1,54.96,55.02,271200.0,51.2897,51.3829,51.2524,51.3083,271200.0
2020-07-17 10:55:00,55.03,55.26,55.02,55.23,179835.0,51.3176,51.5321,51.3083,51.5041,179835.0
2020-07-17 11:00:00,55.23,55.33,55.17,55.3,114711.0,51.5041,51.5974,51.4482,51.5694,114711.0
2020-07-17 11:05:00,55.31,55.32,55.22,55.26,108425.0,51.5788,51.5881,51.4948,51.5321,108425.0
2020-07-17 11:10:00,55.26,55.28,55.22,55.24,100716.0,51.5321,51.5508,51.4948,51.5135,100716.0
2020-07-17 11:15:00,55.24,55.24,55.16,55.17,87638.0,51.5135,51.5135,51.4389,51.4482,87638.0
2020-07-17 11:20:00,55.18,55.2,55.16,55.19,66228.0,51.4575,51.4762,51.4389,51.4668,66228.0
2020-07-17 11:25:00,55.18,55.21,55.16,55.17,84937.0,51.4575,51.4855,51.4389,51.4482,84937.0
2020-07-17 11:30:00,55.16,55.18,55.04,55.04,166365.0,51.4389,51.4575,51.327,51.327,166365.0
2020-07-17 11:35:00,55.05,55.05,54.99,54.99,159314.0,51.3363,51.3363,51.2803,51.2803,159314.0
2020-07-17 11:40:00,55.0,55.02,54.94,54.95,108615.0,51.2897,51.3083,51.2337,51.243,108615.0
2020-07-17 11:45:00,54.94,55.0,54.91,54.98,203634.0,51.2337,51.2897,51.2057,51.271,203634.0
2020-07-17 11:50:00,54.97,55.0,54.88,54.96,236174.0,51.2617,51.2897,51.1778,51.2524,236174.0
2020-07-17 11:55:00,54.95,55.01,54.95,54.98,116365.0,51.243,51.299,51.243,51.271,116365.0
2020-07-17 12:00:00,54.98,55.02,54.95,55.02,84342.0,51.271,51.3083,51.243,51.3083,84342.0
2020-07-17 12:05:00,55.02,55.13,54.99,55.12,127654.0,51.3083,51.4109,51.2803,51.4016,127654.0
2020-07-17 12:10:00,55.13,55.17,55.1,55.15,85623.0,51.4109,51.4482,51.3829,51.4295,85623.0
2020-07-17 12:15:00,55.14,55.2,55.12,55.14,82554.0,51.4202,51.4762,51.4016,51.4202,82554.0
2020-07-17 12:20:00,55.14,55.2,55.11,55.17,73600.0,51.4202,51.4762,51.3922,51.4482,73600.0
2020-07-17 12:25:00,55.18,55.18,55.12,55.15,55676.0,51.4575,51.4575,51.4016,51.4295,55676.0
2020-07-17 12:30:00,55.16,55.16,55.09,55.12,58673.0,51.4389,51.4389,51.3736,51.4016,58673.0
2020-07-17 12:35:00,55.12,55.14,55.05,55.08,120604.0,51.4016,51.4202,51.3363,51.3643,120604.0
2020-07-17 12:40:00,55.07,55.07,55.03,55.05,82894.0,51.3549,51.3549,51.3176,51.3363,82894.0
2020-07-17 12:45:00,55.05,55.06,55.04,55.05,164431.0,51.3363,51.3456,51.327,51.3363,164431.0
2020-07-17 12:50:00,55.05,55.16,55.04,55.09,91826.0,51.3363,51.4389,51.327,51.3736,91826.0
2020-07-17 12:55:00,55.09,55.09,55.02,55.04,64259.0,51.3736,51.3736,51.3083,51.327,64259.0
2020-07-17 13:00:00,55.04,55.04,54.95,54.97,59202.0,51.327,51.327,51.243,51.2617,59202.0
2020-07-17 13:05:00,54.97,55.01,54.93,54.94,100395.0,51.2617,51.299,51.2244,51.2337,100395.0
2020-07-17 13:10:00,54.93,55.0,54.9,54.98,324720.0,51.2244,51.2897,51.1964,51.271,324720.0
2020-07-17 13:15:00,54.98,55.0,54.89,54.92,115937.0,51.271,51.2897,51.1871,51.2151,115937.0
2020-07-17 13:20:00,54.91,54.98,54.91,54.96,66855.0,51.2057,51.271,51.2057,51.2524,66855.0
2020-07-17 13:25:00,54.96,55.04,54.95,55.03,60600.0,51.2524,51.327,51.243,51.3176,60600.0
2020-07-17 13:30:00,55.03,55.04,55.0,55.01,75672.0,51.3176,51.327,51.2897,51.299,75672.0
2020-07-17 13:35:00,55.01,55.03,54.99,55.02,50097.0,51.299,51.3176,51.2803,51.3083,50097.0
2020-07-17 13:40:00,55.02,55.02,54.99,55.01,52065.0,51.3083,51.3083,51.2803,51.299,52065.0
2020-07-17 13:45:00,55.01,55.02,54.99,55.02,32163.0,51.299,51.3083,51.2803,51.3083,32163.0
2020-07-17 13:50:00,55.01,55.02,54.95,54.98,60918.0,51.299,51.3083,51.243,51.271,60918.0
2020-07-17 13:55:00,54.98,55.01,54.95,55.0,22442.0,51.271,51.299,51.243,51.2897,22442.0
2020-07-17 14:00:00,55.0,55.02,54.99,55.01,110590.0,51.2897,51.3083,51.2803,51.299,110590.0
2020-07-17 14:05:00,55.0,55.02,55.0,55.01,207491.0,51.2897,51.3083,51.2897,51.299,207491.0
2020-07-17 14:10:00,55.01,55.17,55.0,55.05,509961.0,51.299,51.4482,51.2897,51.3363,509961.0
2020-07-17 14:15:00,55.05,55.1,55.04,55.09,76582.0,51.3363,51.3829,51.327,51.3736,76582.0
2020-07-17 14:20:00,55.1,55.11,55.08,55.1,79542.0,51.3829,51.3922,51.3643,51.3829,79542.0
2020-07-17 14:25:00,55.1,55.12,55.08,55.12,99430.0,51.3829,51.4016,51.3643,51.4016,99430.0
2020-07-17 14:30:00,55.11,55.12,55.06,55.06,84496.0,51.3922,51.4016,51.3456,51.3456,84496.0
2020-07-17 14:35:00,55.06,55.08,55.03,55.08,88320.0,51.3456,51.3643,51.3176,51.3643,88320.0
2020-07-17 14:40:00,55.08,55.09,55.05,55.07,79999.0,51.3643,51.3736,51.3363,51.3549,79999.0
2020-07-17 14:45:00,55.08,55.08,55.04,55.06,59335.0,51.3643,51.3643,51.327,51.3456,59335.0
2020-07-17 14:50:00,55.05,55.09,55.05,55.05,103283.0,51.3363,51.3736,51.3363,51.3363,103283.0
2020-07-17 14:55:00,55.05,55.07,55.03,55.05,65153.0,51.3363,51.3549,51.3176,51.3363,65153.0
2020-07-17 15:00:00,55.05,55.09,54.99,55.0,104064.0,51.3363,51.3736,51.2803,51.2897,104064.0
2020-07-17 15:05:00,55.01,55.03,54.97,54.97,125424.0,51.299,51.3176,51.2617,51.2617,125424.0
2020-07-17 15:10:00,54.98,54.99,54.95,54.95,73150.0,51.271,51.2803,51.243,51.243,73150.0
2020-07-17 15:15:00,54.95,54.99,54.91,54.98,72491.0,51.243,51.2803,51.2057,51.271,72491.0
2020-07-17 15:20:00,54.97,54.97,54.94,54.95,58368.0,51.2617,51.2617,51.2337,51.243,58368.0
2020-07-17 15:25:00,54.95,55.0,54.94,54.99,118859.0,51.243,51.2897,51.2337,51.2803,118859.0
2020-07-17 15:30:00,54.98,55.04,54.98,55.03,165879.0,51.271,51.327,51.271,51.3176,165879.0
2020-07-17 15:35:00,55.03,55.04,54.96,54.97,171942.0,51.3176,51.327,51.2524,51.2617,171942.0
2020-07-17 15:40:00,54.97,54.98,54.93,54.98,160267.0,51.2617,51.271,51.2244,51.271,160267.0
2020-07-17 15:45:00,54.98,54.98,54.92,54.93,252577.0,51.271,51.271,51.2151,51.2244,252577.0
2020-07-17 15:50:00,54.93,54.94,54.78,54.79,496448.0,51.2244,51.2337,51.0845,51.0938,496448.0
2020-07-17 15:55:00,54.79,54.9,54.76,54.9,943396.0,51.0938,51.1964,51.0659,51.1964,943396.0
2020-07-20 09:30:00,54.88,54.95,54.8,54.86,229193.0,51.1778,51.243,51.1032,51.1591,229193.0
2020-07-20 09:35:00,54.87,54.95,54.73,54.93,157449.0,51.1684,51.243,51.0379,51.2244,157449.0
2020-07-20 09:40:00,54.93,54.96,54.82,54.93,132090.0,51.2244,51.2524,51.1218,51.2244,132090.0
2020-07-20 09:45:00,54.94,54.94,54.72,54.83,166516.0,51.2337,51.2337,51.0286,51.1311,166516.0
2020-07-20 09:50:00,54.84,54.85,54.74,54.77,140106.0,51.1405,51.1498,51.0472,51.0752,140106.0
2020-07-20 09:55:00,54.76,54.82,54.71,54.82,155964.0,51.0659,51.1218,51.0192,51.1218,155964.0
2020-07-20 10:00:00,54.81,54.84,54.69,54.73,157972.0,51.1125,51.1405,51.0006,51.0379,157972.0
2020-07-20 10:05:00,54.73,54.88,54.73,54.84,149147.0,51.0379,51.1778,51.0379,51.1405,149147.0
2020-07-20 10:10:00,54.85,54.85,54.71,54.81,193870.0,51.1498,51.1498,51.0192,51.1125,193870.0
2020-07-20 10:15:00,54.82,54.92,54.81,54.88,165624.0,51.1218,51.2151,51.1125,51.1778,165624.0
2020-07-20 10:20:00,54.88,55.04,54.8,55.01,338697.0,51.1778,51.327,51.1032,51.299,338697.0
2020-07-20 10:25:00,55.01,55.1,54.99,55.1,318991.0,51.299,51.3829,51.2803,51.3829,318991.0
2020-07-20 10:30:00,55.1,55.17,55.09,55.16,133409.0,51.3829,51.4482,51.3736,51.4389,133409.0
2020-07-20 10:35:00,55.17,55.25,55.15,55.22,125539.0,51.4482,51.5228,51.4295,51.4948,125539.0
2020-07-20 10:40:00,55.22,55.3,55.2,55.24,106281.0,51.4948,51.5694,51.4762,51.5135,106281.0
2020-07-20 10:45:00,55.24,55.24,55.16,55.21,93149.0,51.5135,51.5135,51.4389,51.4855,93149.0
2020-07-20 10:50:00,55.21,55.21,55.11,55.13,138743.0,51.4855,51.4855,51.3922,51.4109,138743.0
2020-07-20 10:55:00,55.13,55.15,55.1,55.12,73189.0,51.4109,51.4295,51.3829,51.4016,73189.0
2020-07-20 11:00:00,55.13,55.14,55.06,55.11,89629.0,51.4109,51.4202,51.3456,51.3922,89629.0
2020-07-20 11:05:00,55.11,55.13,55.06,55.1,84353.0,51.3922,51.4109,51.3456,51.3829,84353.0
2020-07-20 11:10:00,55.11,55.14,55.1,55.11,69561.0,51.3922,51.4202,51.3829,51.3922,69561.0
2020-07-20 11:15:00,55.11,55.12,55.05,55.07,85455.0,51.3922,51.4016,51.3363,51.3549,85455.0
2020-07-20 11:20:00,55.07,55.08,55.04,55.08,79556.0,51.3549,51.3643,51.327,51.3643,79556.0
2020-07-20 11:25:00,55.08,55.13,55.07,55.12,69017.0,51.3643,51.4109,51.3549,51.4016,69017.0
2020-07-20 11:30:00,55.13,55.14,55.08,55.11,85348.0,51.4109,51.4202,51.3643,51.3922,85348.0
2020-07-20 11:35:00,55.1,55.2,55.09,55.2,202838.0,51.3829,51.4762,51.3736,51.4762,202838.0
2020-07-20 11:40:00,55.2,55.2,55.13,55.14,66764.0,51.4762,51.4762,51.4109,51.4202,66764.0
2020-07-20 11:45:00,55.14,55.2,55.13,55.2,60873.0,51.4202,51.4762,51.4109,51.4762,60873.0
2020-07-20 11:50:00,55.2,55.26,55.19,55.21,172475.0,51.4762,51.5321,51.4668,51.4855,172475.0
2020-07-20 11:55:00,55.22,55.22,55.05,55.1,170193.0,51.4948,51.4948,51.3363,51.3829,170193.0
2020-07-20 12:00:00,55.1,55.11,55.0,55.05,107418.0,51.3829,51.3922,51.2897,51.3363,107418.0
2020-07-20 12:05:00,55.05,55.1,55.04,55.07,267335.0,51.3363,51.3829,51.327,51.3549,267335.0
2020-07-20 12:10:00,55.07,55.11,55.06,55.09,83801.0,51.3549,51.3922,51.3456,51.3736,83801.0
2020-07-20 12:15:00,55.08,55.09,55.07,55.08,74745.0,51.3643,51.3736,51.3549,51.3643,74745.0
2020-07-20 12:20:00,55.08,55.09,55.05,55.07,77049.0,51.3643,51.3736,51.3363,51.3549,77049.0
2020-07-20 12:25:00,55.07,55.07,55.05,55.06,43916.0,51.3549,51.3549,51.3363,51.3456,43916.0
2020-07-20 12:30:00,55.07,55.08,55.03,55.08,107282.0,51.3549,51.3643,51.3176,51.3643,107282.0
2020-07-20 12:35:00,55.09,55.09,55.04,55.08,95621.0,51.3736,51.3736,51.327,51.3643,95621.0
2020-07-20 12:40:00,55.08,55.09,55.06,55.07,71484.0,51.3643,51.3736,51.3456,51.3549,71484.0
2020-07-20 12:45:00,55.06,55.09,55.03,55.08,78432.0,51.3456,51.3736,51.3176,51.3643,78432.0
2020-07-20 12:50:00,55.08,55.09,55.06,55.08,59872.0,51.3643,51.3736,51.3456,51.3643,59872.0
2020-07-20 12:55:00,55.07,55.09,55.05,55.08,88444.0,51.3549,51.3736,51.3363,51.3643,88444.0
2020-07-20 13:00:00,55.08,55.09,55.07,55.09,71633.0,51.3643,51.3736,51.3549,51.3736,71633.0
2020-07-20 13:05:00,55.09,55.11,55.04,55.05,222995.0,51.3736,51.3922,51.327,51.3363,222995.0
2020-07-20 13:10:00,55.05,55.05,54.99,55.0,149154.0,51.3363,51.3363,51.2803,51.2897,149154.0
2020-07-20 13:15:00,55.0,55.08,54.99,55.07,460471.0,51.2897,51.3643,51.2803,51.3549,460471.0
2020-07-20 13:20:00,55.06,55.11,55.05,55.1,115000.0,51.3456,51.3922,51.3363,51.3829,115000.0
2020-07-20 13:25:00,55.1,55.15,55.08,55.14,54587.0,51.3829,51.4295,51.3643,51.4202,54587.0
2020-07-20 13:30:00,55.14,55.16,55.14,55.15,50566.0,51.4202,51.4389,51.4202,51.4295,50566.0
2020-07-20 13:35:00,55.14,55.16,55.14,55.15,67241.0,51.4202,51.4389,51.4202,51.4295,67241.0
2020-07-20 13:40:00,55.15,55.28,55.14,55.23,106536.0,51.4295,51.5508,51.4202,51.5041,106536.0
2020-07-20 13:45:00,55.23,55.24,55.18,55.23,82615.0,51.5041,51.5135,51.4575,51.5041,82615.0
2020-07-20 13:50:00,55.23,55.23,55.2,55.22,60128.0,51.5041,51.5041,51.4762,51.4948,60128.0
2020-07-20 13:55:00,55.22,55.26,55.21,55.25,84765.0,51.4948,51.5321,51.4855,51.5228,84765.0
2020-07-20 14:00:00,55.24,55.25,55.2,55.24,70263.0,51.5135,51.5228,51.4762,51.5135,70263.0
2020-07-20 14:05:00,55.25,55.36,55.24,55.31,109025.0,51.5228,51.6254,51.5135,51.5788,109025.0
2020-07-20 14:10:00,55.32,55.35,55.31,55.34,49175.0,51.5881,51.6161,51.5788,51.6067,49175.0
2020-07-20 14:15:00,55.35,55.41,55.33,55.37,72738.0,51.6161,51.672,51.5974,51.6347,72738.0
2020-07-20 14:20:00,55.37,55.37,55.3,55.36,78235.0,51.6347,51.6347,51.5694,51.6254,78235.0
2020-07-20 14:25:00,55.36,55.44,55.35,55.44,50262.0,51.6254,51.7,51.6161,51.7,50262.0
2020-07-20 14:30:00,55.44,55.45,55.4,55.43,82150.0,51.7,51.7093,51.6627,51.6907,82150.0
2020-07-20 14:35:00,55.42,55.48,55.41,55.45,40370.0,51.6813,51.7373,51.672,51.7093,40370.0
2020-07-20 14:40:00,55.45,55.46,55.42,55.44,57575.0,51.7093,51.7186,51.6813,51.7,57575.0
2020-07-20 14:45:00,55.44,55.44,55.4,55.41,52503.0,51.7,51.7,51.6627,51.672,52503.0
2020-07-20 14:50:00,55.41,55.43,55.37,55.39,77814.0,51.672,51.6907,51.6347,51.6534,77814.0
2020-07-20 14:55:00,55.38,55.41,55.37,55.39,89712.0,51.644,51.672,51.6347,51.6534,89712.0
2020-07-20 15:00:00,55.39,55.44,55.39,55.41,63786.0,51.6534,51.7,51.6534,51.672,63786.0
2020-07-20 15:05:00,55.41,55.42,55.36,55.37,51020.0,51.672,51.6813,51.6254,51.6347,51020.0
2020-07-20 15:10:00,55.36,55.41,55.34,55.38,61276.0,51.6254,51.672,51.6067,51.644,61276.0
2020-07-20 15:15:00,55.38,55.43,55.35,55.4,78272.0,51.644,51.6907,51.6161,51.6627,78272.0
2020-07-20 15:20:00,55.41,55.42,55.36,55.37,55293.0,51.672,51.6813,51.6254,51.6347,55293.0
2020-07-20 15:25:00,55.37,55.44,55.36,55.42,109758.0,51.6347,51.7,51.6254,51.6813,109758.0
2020-07-20 15:30:00,55.42,55.46,55.4,55.41,107192.0,51.6813,51.7186,51.6627,51.672,107192.0
2020-07-20 15:35:00,55.42,55.52,55.4,55.44,310519.0,51.6813,51.7746,51.6627,51.7,310519.0
2020-07-20 15:40:00,55.45,55.48,55.42,55.45,109133.0,51.7093,51.7373,51.6813,51.7093,109133.0
2020-07-20 15:45:00,55.45,55.5,55.44,55.49,167866.0,51.7093,51.7559,51.7,51.7466,167866.0
2020-07-20 15:50:00,55.49,55.51,55.35,55.4,402354.0,51.7466,51.7653,51.6161,51.6627,402354.0
2020-07-20 15:55:00,55.4,55.48,55.36,55.38,573021.0,51.6627,51.7373,51.6254,51.644,573021.0
2020-07-21 09:30:00,55.8,55.85,55.58,55.83,227729.0,52.0357,52.0823,51.8305,52.0637,227729.0
2020-07-21 09:35:00,55.84,56.08,55.84,55.94,271297.0,52.073,52.2968,52.073,52.1663,271297.0
2020-07-21 09:40:00,55.94,56.12,55.91,56.12,153459.0,52.1663,52.3341,52.1383,52.3341,153459.0
2020-07-21 09:45:00,56.12,56.22,55.98,56.19,236642.0,52.3341,52.4274,52.2036,52.3994,236642.0
2020-07-21 09:50:00,56.2,56.24,56.06,56.07,133549.0,52.4087,52.446,52.2782,52.2875,133549.0
2020-07-21 09:55:00,56.07,56.11,55.96,56.05,105995.0,52.2875,52.3248,52.1849,52.2688,105995.0
2020-07-21 10:00:00,56.06,56.14,56.03,56.11,104395.0,52.2782,52.3528,52.2502,52.3248,104395.0
2020-07-21 10:05:00,56.12,56.19,56.05,56.1,103514.0,52.3341,52.3994,52.2688,52.3155,103514.0
2020-07-21 10:10:00,56.1,56.18,56.08,56.14,79918.0,52.3155,52.3901,52.2968,52.3528,79918.0
2020-07-21 10:15:00,56.14,56.2,56.06,56.19,166957.0,52.3528,52.4087,52.2782,52.3994,166957.0
2020-07-21 10:20:00,56.19,56.33,56.14,56.26,134442.0,52.3994,52.5299,52.3528,52.4647,134442.0
2020-07-21 10:25:00,56.27,56.34,56.17,56.25,131829.0,52.474,52.5393,52.3807,52.4553,131829.0
2020-07-21 10:30:00,56.25,56.32,56.19,56.22,106442.0,52.4553,52.5206,52.3994,52.4274,106442.0
2020-07-21 10:35:00,56.23,56.31,56.2,56.24,124350.0,52.4367,52.5113,52.4087,52.446,124350.0
2020-07-21 10:40:00,56.24,56.34,56.15,56.2,125951.0,52.446,52.5393,52.3621,52.4087,125951.0
2020-07-21 10:45:00,56.2,56.3,56.19,56.27,104204.0,52.4087,52.502,52.3994,52.474,104204.0
2020-07-21 10:50:00,56.27,56.27,56.18,56.22,122187.0,52.474,52.474,52.3901,52.4274,122187.0
2020-07-21 10:55:00,56.23,56.25,56.16,56.21,104172.0,52.4367,52.4553,52.3714,52.418,104172.0
2020-07-21 11:00:00,56.2,56.22,56.14,56.21,86856.0,52.4087,52.4274,52.3528,52.418,86856.0
2020-07-21 11:05:00,56.21,56.21,56.07,56.07,115694.0,52.418,52.418,52.2875,52.2875,115694.0
2020-07-21 11:10:00,56.06,56.09,55.97,56.07,134713.0,52.2782,52.3061,52.1942,52.2875,134713.0
2020-07-21 11:15:00,56.07,56.13,56.03,56.09,88589.0,52.2875,52.3434,52.2502,52.3061,88589.0
2020-07-21 11:20:00,56.09,56.1,56.05,56.07,62137.0,52.3061,52.3155,52.2688,52.2875,62137.0
2020-07-21 11:25:00,56.07,56.1,56.0,56.09,77046.0,52.2875,52.3155,52.2222,52.3061,77046.0
2020-07-21 11:30:00,56.09,56.11,56.02,56.1,74557.0,52.3061,52.3248,52.2409,52.3155,74557.0
2020-07-21 11:35:00,56.11,56.12,56.03,56.07,74167.0,52.3248,52.3341,52.2502,52.2875,74167.0
2020-07-21 11:40:00,56.07,56.15,56.04,56.11,80346.0,52.2875,52.3621,52.2595,52.3248,80346.0
2020-07-21 11:45:00,56.11,56.14,56.0,56.0,75474.0,52.3248,52.3528,52.2222,52.2222,75474.0
2020-07-21 11:50:00,56.01,56.02,55.96,56.0,96495.0,52.2315,52.2409,52.1849,52.2222,96495.0
2020-07-21 11:55:00,56.0,56.11,55.96,56.1,86490.0,52.2222,52.3248,52.1849,52.3155,86490.0
2020-07-21 12:00:00,56.11,56.15,56.03,56.06,89007.0,52.3248,52.3621,52.2502,52.2782,89007.0
2020-07-21 12:05:00,56.07,56.08,56.0,56.05,66731.0,52.2875,52.2968,52.2222,52.2688,66731.0
2020-07-21 12:10:00,56.05,56.09,56.02,56.06,78477.0,52.2688,52.3061,52.2409,52.2782,78477.0
2020-07-21 12:15:00,56.06,56.11,56.03,56.05,58504.0,52.2782,52.3248,52.2502,52.2688,58504.0
2020-07-21 12:20:00,56.05,56.16,56.03,56.13,60068.0,52.2688,52.3714,52.2502,52.3434,60068.0
2020-07-21 12:25:00,56.12,56.2,56.11,56.19,66626.0,52.3341,52.4087,52.3248,52.3994,66626.0
2020-07-21 12:30:00,56.18,56.24,56.16,56.21,54469.0,52.3901,52.446,52.3714,52.418,54469.0
2020-07-21 12:35:00,56.21,56.21,56.14,56.14,53193.0,52.418,52.418,52.3528,52.3528,53193.0
2020-07-21 12:40:00,56.15,56.19,56.11,56.19,44098.0,52.3621,52.3994,52.3248,52.3994,44098.0
2020-07-21 12:45:00,56.18,56.19,56.1,56.12,41733.0,52.3901,52.3994,52.3155,52.3341,41733.0
2020-07-21 12:50:00,56.12,56.18,56.12,56.14,49846.0,52.3341,52.3901,52.3341,52.3528,49846.0
2020-07-21 12:55:00,56.15,56.19,56.14,56.17,45726.0,52.3621,52.3994,52.3528,52.3807,45726.0
2020-07-21 13:00:00,56.18,56.2,56.15,56.19,41572.0,52.3901,52.4087,52.3621,52.3994,41572.0
2020-07-21 13:05:00,56.19,56.19,56.13,56.18,52435.0,52.3994,52.3994,52.3434,52.3901,52435.0
2020-07-21 13:10:00,56.18,56.19,56.07,56.08,63486.0,52.3901,52.3994,52.2875,52.2968,63486.0
2020-07-21 13:15:00,56.08,56.12,56.06,56.11,75384.0,52.2968,52.3341,52.2782,52.3248,75384.0
2020-07-21 13:20:00,56.11,56.17,56.1,56.13,45915.0,52.3248,52.3807,52.3155,52.3434,45915.0
2020-07-21 13:25:00,56.12,56.17,56.11,56.15,48008.0,52.3341,52.3807,52.3248,52.3621,48008.0
2020-07-21 13:30:00,56.15,56.18,56.14,56.18,37128.0,52.3621,52.3901,52.3528,52.3901,37128.0
2020-07-21 13:35:00,56.18,56.19,56.15,56.18,38573.0,52.3901,52.3994,52.3621,52.3901,38573.0
2020-07-21 13:40:00,56.18,56.19,56.14,56.16,38572.0,52.3901,52.3994,52.3528,52.3714,38572.0
2020-07-21 13:45:00,56.15,56.19,56.15,56.18,44161.0,52.3621,52.3994,52.3621,52.3901,44161.0
2020-07-21 13:50:00,56.18,56.22,56.15,56.19,42764.0,52.3901,52.4274,52.3621,52.3994,42764.0
2020-07-21 13:55:00,56.2,56.21,56.17,56.18,36901.0,52.4087,52.418,52.3807,52.3901,36901.0
2020-07-21 14:00:00,56.18,56.23,56.15,56.18,63259.0,52.3901,52.4367,52.3621,52.3901,63259.0
2020-07-21 14:05:00,56.18,56.22,56.15,56.22,48003.0,52.3901,52.4274,52.3621,52.4274,48003.0
2020-07-21 14:10:00,56.22,56.22,56.16,56.18,66253.0,52.4274,52.4274,52.3714,52.3901,66253.0
2020-07-21 14:15:00,56.18,56.18,56.1,56.11,48840.0,52.3901,52.3901,52.3155,52.3248,48840.0
2020-07-21 14:20:00,56.11,56.14,56.11,56.14,60440.0,52.3248,52.3528,52.3248,52.3528,60440.0
2020-07-21 14:25:00,56.14,56.17,56.1,56.13,63417.0,52.3528,52.3807,52.3155,52.3434,63417.0
2020-07-21 14:30:00,56.13,56.15,56.1,56.12,62101.0,52.3434,52.3621,52.3155,52.3341,62101.0
2020-07-21 14:35:00,56.12,56.15,56.1,56.15,52104.0,52.3341,52.3621,52.3155,52.3621,52104.0
2020-07-21 14:40:00,56.16,56.16,56.1,56.13,60412.0,52.3714,52.3714,52.3155,52.3434,60412.0
2020-07-21 14:45:00,56.13,56.14,56.1,56.12,59982.0,52.3434,52.3528,52.3155,52.3341,59982.0
2020-07-21 14:50:00,56.12,56.17,56.11,56.17,75314.0,52.3341,52.3807,52.3248,52.3807,75314.0
2020-07-21 14:55:00,56.18,56.18,56.13,56.16,45474.0,52.3901,52.3901,52.3434,52.3714,45474.0
2020-07-21 15:00:00,56.16,56.18,56.12,56.14,65152.0,52.3714,52.3901,52.3341,52.3528,65152.0
2020-07-21 15:05:00,56.14,56.14,56.08,56.1,78693.0,52.3528,52.3528,52.2968,52.3155,78693.0
2020-07-21 15:10:00,56.11,56.13,55.99,56.03,149918.0,52.3248,52.3434,52.2129,52.2502,149918.0
2020-07-21 15:15:00,56.03,56.1,56.01,56.08,171611.0,52.2502,52.3155,52.2315,52.2968,171611.0
2020-07-21 15:20:00,56.08,56.1,56.05,56.08,168920.0,52.2968,52.3155,52.2688,52.2968,168920.0
2020-07-21 15:25:00,56.08,56.13,56.05,56.08,148658.0,52.2968,52.3434,52.2688,52.2968,148658.0
2020-07-21 15:30:00,56.09,56.11,56.03,56.05,171279.0,52.3061,52.3248,52.2502,52.2688,171279.0
2020-07-21 15:35:00,56.05,56.05,55.94,56.0,202529.0,52.2688,52.2688,52.1663,52.2222,202529.0
2020-07-21 15:40:00,56.0,56.05,55.94,56.04,210065.0,52.2222,52.2688,52.1663,52.2595,210065.0
2020-07-21 15:45:00,56.04,56.1,56.02,56.1,286619.0,52.2595,52.3155,52.2409,52.3155,286619.0
2020-07-21 15:50:00,56.08,56.1,55.85,55.91,333632.0,52.2968,52.3155,52.0823,52.1383,333632.0
2020-07-21 15:55:00,55.91,55.98,55.81,55.91,847959.0,52.1383,52.2036,52.045,52.1383,847959.0
2020-07-22 09:30:00,55.7,56.07,55.7,56.03,291119.0,51.9424,52.2875,51.9424,52.2502,291119.0
2020-07-22 09:35:00,56.03,56.14,55.92,56.01,167444.0,52.2502,52.3528,52.1476,52.2315,167444.0
2020-07-22 09:40:00,56.01,56.11,55.99,56.11,93860.0,52.2315,52.3248,52.2129,52.3248,93860.0
2020-07-22 09:45:00,56.11,56.15,55.87,55.88,139641.0,52.3248,52.3621,52.101,52.1103,139641.0
2020-07-22 09:50:00,55.88,56.07,55.88,56.07,106908.0,52.1103,52.2875,52.1103,52.2875,106908.0
2020-07-22 09:55:00,56.06,56.1,56.02,56.05,87792.0,52.2782,52.3155,52.2409,52.2688,87792.0
2020-07-22 10:00:00,56.06,56.11,56.03,56.08,111024.0,52.2782,52.3248,52.2502,52.2968,111024.0
2020-07-22 10:05:00,56.08,56.1,56.03,56.07,129231.0,52.2968,52.3155,52.2502,52.2875,129231.0
2020-07-22 10:10:00,56.07,56.1,55.99,56.02,133867.0,52.2875,52.3155,52.2129,52.2409,133867.0
2020-07-22 10:15:00,56.01,56.1,56.01,56.08,110663.0,52.2315,52.3155,52.2315,52.2968,110663.0
2020-07-22 10:20:00,56.09,56.09,55.97,56.02,119014.0,52.3061,52.3061,52.1942,52.2409,119014.0
2020-07-22 10:25:00,56.01,56.04,55.97,55.98,96415.0,52.2315,52.2595,52.1942,52.2036,96415.0
2020-07-22 10:30:00,55.98,56.06,55.96,56.03,87899.0,52.2036,52.2782,52.1849,52.2502,87899.0
2020-07-22 10:35:00,56.04,56.18,56.02,56.16,87683.0,52.2595,52.3901,52.2409,52.3714,87683.0
2020-07-22 10:40:00,56.16,56.16,56.06,56.1,98186.0,52.3714,52.3714,52.2782,52.3155,98186.0
2020-07-22 10:45:00,56.1,56.12,56.03,56.08,72057.0,52.3155,52.3341,52.2502,52.2968,72057.0
2020-07-22 10:50:00,56.08,56.08,56.02,56.02,126563.0,52.2968,52.2968,52.2409,52.2409,126563.0
2020-07-22 10:55:00,56.02,56.18,56.02,56.09,83958.0,52.2409,52.3901,52.2409,52.3061,83958.0
2020-07-22 11:00:00,56.08,56.12,56.04,56.11,77986.0,52.2968,52.3341,52.2595,52.3248,77986.0
2020-07-22 11:05:00,56.11,56.11,56.03,56.05,83284.0,52.3248,52.3248,52.2502,52.2688,83284.0
2020-07-22 11:10:00,56.05,56.08,56.02,56.04,81481.0,52.2688,52.2968,52.2409,52.2595,81481.0
2020-07-22 11:15:00,56.03,56.1,56.02,56.03,97296.0,52.2502,52.3155,52.2409,52.2502,97296.0
2020-07-22 11:20:00,56.04,56.1,56.02,56.08,105583.0,52.2595,52.3155,52.2409,52.2968,105583.0
2020-07-22 11:25:00,56.07,56.13,56.07,56.1,76459.0,52.2875,52.3434,52.2875,52.3155,76459.0
2020-07-22 11:30:00,56.1,56.12,56.04,56.05,80167.0,52.3155,52.3341,52.2595,52.2688,80167.0
2020-07-22 11:35:00,56.05,56.05,55.98,56.01,174168.0,52.2688,52.2688,52.2036,52.2315,174168.0
2020-07-22 11:40:00,56.02,56.12,56.01,56.11,61777.0,52.2409,52.3341,52.2315,52.3248,61777.0
2020-07-22 11:45:00,56.11,56.15,56.09,56.11,74205.0,52.3248,52.3621,52.3061,52.3248,74205.0
2020-07-22 11:50:00,56.11,56.12,56.04,56.05,59222.0,52.3248,52.3341,52.2595,52.2688,59222.0
2020-07-22 11:55:00,56.05,56.11,56.04,56.1,53489.0,52.2688,52.3248,52.2595,52.3155,53489.0
2020-07-22 12:00:00,56.1,56.12,56.08,56.1,59246.0,52.3155,52.3341,52.2968,52.3155,59246.0
2020-07-22 12:05:00,56.1,56.11,56.04,56.05,56845.0,52.3155,52.3248,52.2595,52.2688,56845.0
2020-07-22 12:10:00,56.04,56.11,56.04,56.1,80567.0,52.2595,52.3248,52.2595,52.3155,80567.0
2020-07-22 12:15:00,56.09,56.11,56.06,56.06,92931.0,52.3061,52.3248,52.2782,52.2782,92931.0
2020-07-22 12:20:00,56.07,56.08,56.0,56.0,77455.0,52.2875,52.2968,52.2222,52.2222,77455.0
2020-07-22 12:25:00,56.0,56.04,55.98,56.01,84236.0,52.2222,52.2595,52.2036,52.2315,84236.0
2020-07-22 12:30:00,56.02,56.07,56.0,56.05,102667.0,52.2409,52.2875,52.2222,52.2688,102667.0
2020-07-22 12:35:00,56.06,56.08,56.04,56.05,97165.0,52.2782,52.2968,52.2595,52.2688,97165.0
2020-07-22 12:40:00,56.05,56.05,55.98,55.98,76153.0,52.2688,52.2688,52.2036,52.2036,76153.0
2020-07-22 12:45:00,55.98,56.08,55.98,56.05,66843.0,52.2036,52.2968,52.2036,52.2688,66843.0
2020-07-22 12:50:00,56.05,56.06,55.99,56.0,53968.0,52.2688,52.2782,52.2129,52.2222,53968.0
2020-07-22 12:55:00,56.0,56.04,56.0,56.03,45523.0,52.2222,52.2595,52.2222,52.2502,45523.0
2020-07-22 13:00:00,56.03,56.04,56.0,56.03,46836.0,52.2502,52.2595,52.2222,52.2502,46836.0
2020-07-22 13:05:00,56.02,56.02,55.98,56.0,51165.0,52.2409,52.2409,52.2036,52.2222,51165.0
2020-07-22 13:10:00,56.0,56.05,55.99,56.04,39569.0,52.2222,52.2688,52.2129,52.2595,39569.0
2020-07-22 13:15:00,56.03,56.05,56.02,56.04,39075.0,52.2502,52.2688,52.2409,52.2595,39075.0
2020-07-22 13:20:00,56.04,56.05,56.03,56.04,40602.0,52.2595,52.2688,52.2502,52.2595,40602.0
2020-07-22 13:25:00,56.03,56.03,55.99,56.0,45654.0,52.2502,52.2502,52.2129,52.2222,45654.0
2020-07-22 13:30:00,56.0,56.0,55.94,55.96,75709.0,52.2222,52.2222,52.1663,52.1849,75709.0
2020-07-22 13:35:00,55.96,55.99,55.93,55.95,66456.0,52.1849,52.2129,52.1569,52.1756,66456.0
2020-07-22 13:40:00,55.95,55.97,55.93,55.96,67654.0,52.1756,52.1942,52.1569,52.1849,67654.0
2020-07-22 13:45:00,55.96,55.96,55.73,55.89,117575.0,52.1849,52.1849,51.9704,52.1196,117575.0
2020-07-22 13:50:00,55.89,55.91,55.85,55.86,123019.0,52.1196,52.1383,52.0823,52.0916,123019.0
2020-07-22 13:55:00,55.86,55.88,55.81,55.85,74554.0,52.0916,52.1103,52.045,52.0823,74554.0
2020-07-22 14:00:00,55.85,55.93,55.83,55.91,80397.0,52.0823,52.1569,52.0637,52.1383,80397.0
2020-07-22 14:05:00,55.91,55.93,55.89,55.91,60347.0,52.1383,52.1569,52.1196,52.1383,60347.0
2020-07-22 14:10:00,55.91,55.91,55.88,55.89,66607.0,52.1383,52.1383,52.1103,52.1196,66607.0
2020-07-22 14:15:00,55.9,55.93,55.88,55.91,73871.0,52.1289,52.1569,52.1103,52.1383,73871.0
2020-07-22 14:20:00,55.91,55.97,55.9,55.97,84662.0,52.1383,52.1942,52.1289,52.1942,84662.0
2020-07-22 14:25:00,55.96,55.98,55.95,55.98,71482.0,52.1849,52.2036,52.1756,52.2036,71482.0
2020-07-22 14:30:00,55.98,55.98,55.91,55.95,100364.0,52.2036,52.2036,52.1383,52.1756,100364.0
2020-07-22 14:35:00,55.95,55.99,55.93,55.98,103596.0,52.1756,52.2129,52.1569,52.2036,103596.0
2020-07-22 14:40:00,55.98,56.03,55.97,56.02,96004.0,52.2036,52.2502,52.1942,52.2409,96004.0
2020-07-22 14:45:00,56.02,56.02,55.96,56.0,132467.0,52.2409,52.2409,52.1849,52.2222,132467.0
2020-07-22 14:50:00,56.0,56.02,55.98,56.01,47755.0,52.2222,52.2409,52.2036,52.2315,47755.0
2020-07-22 14:55:00,56.01,56.01,55.95,55.96,63402.0,52.2315,52.2315,52.1756,52.1849,63402.0
2020-07-22 15:00:00,55.97,56.01,55.96,55.98,79103.0,52.1942,52.2315,52.1849,52.2036,79103.0
2020-07-22 15:05:00,55.97,56.01,55.96,55.98,90776.0,52.1942,52.2315,52.1849,52.2036,90776.0
2020-07-22 15:10:00,55.99,56.06,55.97,56.05,112106.0,52.2129,52.2782,52.1942,52.2688,112106.0
2020-07-22 15:15:00,56.06,56.07,56.01,56.02,68749.0,52.2782,52.2875,52.2315,52.2409,68749.0
2020-07-22 15:20:00,56.01,56.04,56.01,56.04,49131.0,52.2315,52.2595,52.2315,52.2595,49131.0
2020-07-22 15:25:00,56.04,56.05,56.0,56.01,97951.0,52.2595,52.2688,52.2222,52.2315,97951.0
2020-07-22 15:30:00,56.02,56.03,56.0,56.02,117364.0,52.2409,52.2502,52.2222,52.2409,117364.0
2020-07-22 15:35:00,56.02,56.05,56.0,56.04,154041.0,52.2409,52.2688,52.2222,52.2595,154041.0
2020-07-22 15:40:00,56.04,56.07,56.03,56.06,153855.0,52.2595,52.2875,52.2502,52.2782,153855.0
2020-07-22 15:45:00,56.05,56.1,56.04,56.09,227167.0,52.2688,52.3155,52.2595,52.3061,227167.0
2020-07-22 15:50:00,56.1,56.11,55.98,55.99,329601.0,52.3155,52.3248,52.2036,52.2129,329601.0
2020-07-22 15:55:00,56.0,56.04,55.95,56.04,860667.0,52.2222,52.2595,52.1756,52.2595,860667.0
2020-07-23 09:30:00,56.0,56.0,55.75,55.95,453646.0,52.2222,52.2222,51.9891,52.1756,453646.0
2020-07-23 09:35:00,55.94,56.14,55.94,56.13,132378.0,52.1663,52.3528,52.1663,52.3434,132378.0
2020-07-23 09:40:00,56.13,56.16,56.08,56.13,92851.0,52.3434,52.3714,52.2968,52.3434,92851.0
2020-07-23 09:45:00,56.13,56.2,56.1,56.16,89104.0,52.3434,52.4087,52.3155,52.3714,89104.0
2020-07-23 09:50:00,56.17,56.28,56.17,56.21,190725.0,52.3807,52.4833,52.3807,52.418,190725.0
2020-07-23 09:55:00,56.2,56.29,56.2,56.26,91449.0,52.4087,52.4926,52.4087,52.4647,91449.0
2020-07-23 10:00:00,56.27,56.27,56.07,56.11,89989.0,52.474,52.474,52.2875,52.3248,89989.0
2020-07-23 10:05:00,56.11,56.14,56.01,56.02,86241.0,52.3248,52.3528,52.2315,52.2409,86241.0
2020-07-23 10:10:00,56.02,56.03,55.9,56.0,186709.0,52.2409,52.2502,52.1289,52.2222,186709.0
2020-07-23 10:15:00,55.99,56.01,55.9,55.91,102042.0,52.2129,52.2315,52.1289,52.1383,102042.0
2020-07-23 10:20:00,55.91,56.0,55.87,55.98,99360.0,52.1383,52.2222,52.101,52.2036,99360.0
2020-07-23 10:25:00,55.99,56.11,55.96,56.05,61433.0,52.2129,52.3248,52.1849,52.2688,61433.0
2020-07-23 10:30:00,56.05,56.07,56.01,56.05,59433.0,52.2688,52.2875,52.2315,52.2688,59433.0
2020-07-23 10:35:00,56.05,56.06,55.98,56.04,74977.0,52.2688,52.2782,52.2036,52.2595,74977.0
2020-07-23 10:40:00,56.05,56.09,55.99,56.05,67590.0,52.2688,52.3061,52.2129,52.2688,67590.0
2020-07-23 10:45:00,56.04,56.07,56.01,56.04,45355.0,52.2595,52.2875,52.2315,52.2595,45355.0
2020-07-23 10:50:00,56.04,56.06,56.02,56.05,61252.0,52.2595,52.2782,52.2409,52.2688,61252.0
2020-07-23 10:55:00,56.06,56.08,55.97,56.0,80865.0,52.2782,52.2968,52.1942,52.2222,80865.0
2020-07-23 11:00:00,56.0,56.04,55.98,56.01,95071.0,52.2222,52.2595,52.2036,52.2315,95071.0
2020-07-23 11:05:00,56.01,56.06,55.95,56.03,126884.0,52.2315,52.2782,52.1756,52.2502,126884.0
2020-07-23 11:10:00,56.03,56.07,56.0,56.03,41697.0,52.2502,52.2875,52.2222,52.2502,41697.0
2020-07-23 11:15:00,56.03,56.04,55.99,56.03,70238.0,52.2502,52.2595,52.2129,52.2502,70238.0
2020-07-23 11:20:00,56.03,56.06,55.98,56.02,54929.0,52.2502,52.2782,52.2036,52.2409,54929.0
2020-07-23 11:25:00,56.02,56.08,56.01,56.08,29743.0,52.2409,52.2968,52.2315,52.2968,29743.0
2020-07-23 11:30:00,56.08,56.13,56.05,56.07,55742.0,52.2968,52.3434,52.2688,52.2875,55742.0
2020-07-23 11:35:00,56.07,56.18,56.06,56.17,62664.0,52.2875,52.3901,52.2782,52.3807,62664.0
2020-07-23 11:40:00,56.16,56.17,56.11,56.14,55592.0,52.3714,52.3807,52.3248,52.3528,55592.0
2020-07-23 11:45:00,56.14,56.16,56.11,56.16,33033.0,52.3528,52.3714,52.3248,52.3714,33033.0
2020-07-23 11:50:00,56.16,56.18,56.08,56.08,50601.0,52.3714,52.3901,52.2968,52.2968,50601.0
2020-07-23 11:55:00,56.09,56.12,56.03,56.04,70105.0,52.3061,52.3341,52.2502,52.2595,70105.0
2020-07-23 12:00:00,56.04,56.06,55.98,56.0,136166.0,52.2595,52.2782,52.2036,52.2222,136166.0
2020-07-23 12:05:00,55.99,56.02,55.96,55.98,125651.0,52.2129,52.2409,52.1849,52.2036,125651.0
2020-07-23 12:10:00,55.99,56.04,55.97,56.01,200553.0,52.2129,52.2595,52.1942,52.2315,200553.0
2020-07-23 12:15:00,56.0,56.04,55.98,56.0,71654.0,52.2222,52.2595,52.2036,52.2222,71654.0
2020-07-23 12:20:00,56.0,56.05,55.99,56.0,53653.0,52.2222,52.2688,52.2129,52.2222,53653.0
2020-07-23 12:25:00,56.01,56.04,55.98,56.01,92966.0,52.2315,52.2595,52.2036,52.2315,92966.0
2020-07-23 12:30:00,56.01,56.06,56.0,56.03,52948.0,52.2315,52.2782,52.2222,52.2502,52948.0
2020-07-23 12:35:00,56.04,56.06,55.99,56.04,116308.0,52.2595,52.2782,52.2129,52.2595,116308.0
2020-07-23 12:40:00,56.04,56.15,56.04,56.13,102532.0,52.2595,52.3621,52.2595,52.3434,102532.0
2020-07-23 12:45:00,56.13,56.14,56.08,56.09,98317.0,52.3434,52.3528,52.2968,52.3061,98317.0
2020-07-23 12:50:00,56.1,56.13,56.06,56.12,134362.0,52.3155,52.3434,52.2782,52.3341,134362.0
2020-07-23 12:55:00,56.12,56.22,56.09,56.22,105082.0,52.3341,52.4274,52.3061,52.4274,105082.0
2020-07-23 13:00:00,56.21,56.32,56.2,56.3,97907.0,52.418,52.5206,52.4087,52.502,97907.0
2020-07-23 13:05:00,56.29,56.36,56.28,56.31,67333.0,52.4926,52.5579,52.4833,52.5113,67333.0
2020-07-23 13:10:00,56.31,56.31,56.25,56.27,70867.0,52.5113,52.5113,52.4553,52.474,70867.0
2020-07-23 13:15:00,56.26,56.36,56.26,56.34,86399.0,52.4647,52.5579,52.4647,52.5393,86399.0
2020-07-23 13:20:00,56.33,56.34,56.18,56.19,77288.0,52.5299,52.5393,52.3901,52.3994,77288.0
2020-07-23 13:25:00,56.19,56.22,56.18,56.22,50603.0,52.3994,52.4274,52.3901,52.4274,50603.0
2020-07-23 13:30:00,56.21,56.23,56.18,56.2,88864.0,52.418,52.4367,52.3901,52.4087,88864.0
2020-07-23 13:35:00,56.2,56.23,56.17,56.19,74152.0,52.4087,52.4367,52.3807,52.3994,74152.0
2020-07-23 13:40:00,56.19,56.2,56.0,56.03,127839.0,52.3994,52.4087,52.2222,52.2502,127839.0
2020-07-23 13:45:00,56.03,56.11,55.98,56.0,117353.0,52.2502,52.3248,52.2036,52.2222,117353.0
2020-07-23 13:50:00,55.99,56.09,55.99,56.08,145953.0,52.2129,52.3061,52.2129,52.2968,145953.0
2020-07-23 13:55:00,56.08,56.13,56.04,56.13,115929.0,52.2968,52.3434,52.2595,52.3434,115929.0
2020-07-23 14:00:00,56.13,56.13,56.0,56.05,168761.0,52.3434,52.3434,52.2222,52.2688,168761.0
2020-07-23 14:05:00,56.05,56.1,56.01,56.07,126296.0,52.2688,52.3155,52.2315,52.2875,126296.0
2020-07-23 14:10:00,56.06,56.07,55.91,55.98,260520.0,52.2782,52.2875,52.1383,52.2036,260520.0
2020-07-23 14:15:00,55.98,55.99,55.88,55.91,171305.0,52.2036,52.2129,52.1103,52.1383,171305.0
2020-07-23 14:20:00,55.91,55.98,55.84,55.98,159572.0,52.1383,52.2036,52.073,52.2036,159572.0
2020-07-23 14:25:00,55.97,56.03,55.95,55.99,156718.0,52.1942,52.2502,52.1756,52.2129,156718.0
2020-07-23 14:30:00,55.99,56.06,55.94,56.01,195531.0,52.2129,52.2782,52.1663,52.2315,195531.0
2020-07-23 14:35:00,56.01,56.01,55.78,55.79,182748.0,52.2315,52.2315,52.017,52.0264,182748.0
2020-07-23 14:40:00,55.79,55.94,55.76,55.91,235665.0,52.0264,52.1663,51.9984,52.1383,235665.0
2020-07-23 14:45:00,55.9,55.96,55.87,55.96,195331.0,52.1289,52.1849,52.101,52.1849,195331.0
2020-07-23 14:50:00,55.96,56.0,55.92,55.97,139497.0,52.1849,52.2222,52.1476,52.1942,139497.0
2020-07-23 14:55:00,55.98,55.99,55.94,55.95,136703.0,52.2036,52.2129,52.1663,52.1756,136703.0
2020-07-23 15:00:00,55.96,56.02,55.92,56.02,180102.0,52.1849,52.2409,52.1476,52.2409,180102.0
2020-07-23 15:05:00,56.02,56.04,55.86,55.93,226749.0,52.2409,52.2595,52.0916,52.1569,226749.0
2020-07-23 15:10:00,55.93,55.96,55.88,55.91,152265.0,52.1569,52.1849,52.1103,52.1383,152265.0
2020-07-23 15:15:00,55.91,56.0,55.89,55.98,140739.0,52.1383,52.2222,52.1196,52.2036,140739.0
2020-07-23 15:20:00,55.98,56.0,55.82,55.82,189416.0,52.2036,52.2222,52.0543,52.0543,189416.0
2020-07-23 15:25:00,55.83,55.93,55.75,55.93,187917.0,52.0637,52.1569,51.9891,52.1569,187917.0
2020-07-23 15:30:00,55.93,55.93,55.76,55.84,226725.0,52.1569,52.1569,51.9984,52.073,226725.0
2020-07-23 15:35:00,55.84,55.88,55.78,55.8,245106.0,52.073,52.1103,52.017,52.0357,245106.0
2020-07-23 15:40:00,55.8,55.84,55.77,55.8,207523.0,52.0357,52.073,52.0077,52.0357,207523.0
2020-07-23 15:45:00,55.8,55.84,55.74,55.78,207729.0,52.0357,52.073,51.9797,52.017,207729.0
2020-07-23 15:50:00,55.77,55.78,55.6,55.74,395195.0,52.0077,52.017,51.8492,51.9797,395195.0
2020-07-23 15:55:00,55.74,55.82,55.69,55.76,678715.0,51.9797,52.0543,51.9331,51.9984,678715.0
2020-07-24 09:30:00,55.47,55.81,55.26,55.78,280896.0,51.728,52.045,51.5321,52.017,280896.0
2020-07-24 09:35:00,55.8,55.88,55.56,55.57,182339.0,52.0357,52.1103,51.8119,51.8212,182339.0
2020-07-24 09:40:00,55.57,55.72,55.53,55.59,199482.0,51.8212,51.9611,51.7839,51.8399,199482.0
2020-07-24 09:45:00,55.59,55.89,55.56,55.82,169948.0,51.8399,52.1196,51.8119,52.0543,169948.0
2020-07-24 09:50:00,55.82,55.85,55.64,55.67,128725.0,52.0543,52.0823,51.8865,51.9145,128725.0
2020-07-24 09:55:00,55.67,55.81,55.58,55.8,223955.0,51.9145,52.045,51.8305,52.0357,223955.0
2020-07-24 10:00:00,55.8,55.82,55.71,55.81,127841.0,52.0357,52.0543,51.9518,52.045,127841.0
2020-07-24 10:05:00,55.82,55.92,55.76,55.9,90422.0,52.0543,52.1476,51.9984,52.1289,90422.0
2020-07-24 10:10:00,55.9,55.93,55.84,55.89,114324.0,52.1289,52.1569,52.073,52.1196,114324.0
2020-07-24 10:15:00,55.89,56.04,55.83,55.94,136681.0,52.1196,52.2595,52.0637,52.1663,136681.0
2020-07-24 10:20:00,55.94,55.99,55.88,55.98,80556.0,52.1663,52.2129,52.1103,52.2036,80556.0
2020-07-24 10:25:00,55.98,56.0,55.84,55.86,97858.0,52.2036,52.2222,52.073,52.0916,97858.0
2020-07-24 10:30:00,55.86,55.86,55.69,55.74,81657.0,52.0916,52.0916,51.9331,51.9797,81657.0
2020-07-24 10:35:00,55.74,55.74,55.62,55.65,71735.0,51.9797,51.9797,51.8678,51.8958,71735.0
2020-07-24 10:40:00,55.65,55.7,55.64,55.69,68395.0,51.8958,51.9424,51.8865,51.9331,68395.0
2020-07-24 10:45:00,55.7,55.71,55.65,55.69,70836.0,51.9424,51.9518,51.8958,51.9331,70836.0
2020-07-24 10:50:00,55.69,55.84,55.67,55.82,78656.0,51.9331,52.073,51.9145,52.0543,78656.0
2020-07-24 10:55:00,55.83,55.87,55.79,55.86,55681.0,52.0637,52.101,52.0264,52.0916,55681.0
2020-07-24 11:00:00,55.86,55.92,55.83,55.85,61042.0,52.0916,52.1476,52.0637,52.0823,61042.0
2020-07-24 11:05:00,55.84,55.86,55.77,55.8,51241.0,52.073,52.0916,52.0077,52.0357,51241.0
2020-07-24 11:10:00,55.8,55.81,55.74,55.75,45304.0,52.0357,52.045,51.9797,51.9891,45304.0
2020-07-24 11:15:00,55.75,55.76,55.71,55.72,69245.0,51.9891,51.9984,51.9518,51.9611,69245.0
2020-07-24 11:20:00,55.72,55.78,55.69,55.73,67977.0,51.9611,52.017,51.9331,51.9704,67977.0
2020-07-24 11:25:00,55.74,55.79,55.72,55.74,68446.0,51.9797,52.0264,51.9611,51.9797,68446.0
2020-07-24 11:30:00,55.73,55.77,55.69,55.71,64695.0,51.9704,52.0077,51.9331,51.9518,64695.0
2020-07-24 11:35:00,55.7,55.72,55.61,55.61,102225.0,51.9424,51.9611,51.8585,51.8585,102225.0
2020-07-24 11:40:00,55.61,55.71,55.59,55.7,60769.0,51.8585,51.9518,51.8399,51.9424,60769.0
2020-07-24 11:45:00,55.7,55.72,55.62,55.63,46753.0,51.9424,51.9611,51.8678,51.8772,46753.0
2020-07-24 11:50:00,55.64,55.68,55.63,55.65,53149.0,51.8865,51.9238,51.8772,51.8958,53149.0
2020-07-24 11:55:00,55.65,55.71,55.61,55.7,65650.0,51.8958,51.9518,51.8585,51.9424,65650.0
2020-07-24 12:00:00,55.7,55.72,55.57,55.59,86176.0,51.9424,51.9611,51.8212,51.8399,86176.0
2020-07-24 12:05:00,55.59,55.59,55.5,55.53,56741.0,51.8399,51.8399,51.7559,51.7839,56741.0
2020-07-24 12:10:00,55.53,55.56,55.49,55.5,60953.0,51.7839,51.8119,51.7466,51.7559,60953.0
2020-07-24 12:15:00,55.49,55.52,55.45,55.46,60635.0,51.7466,51.7746,51.7093,51.7186,60635.0
2020-07-24 12:20:00,55.46,55.5,55.45,55.49,60565.0,51.7186,51.7559,51.7093,51.7466,60565.0
2020-07-24 12:25:00,55.5,55.56,55.49,55.49,86903.0,51.7559,51.8119,51.7466,51.7466,86903.0
2020-07-24 12:30:00,55.49,55.53,55.43,55.46,63537.0,51.7466,51.7839,51.6907,51.7186,63537.0
2020-07-24 12:35:00,55.46,55.49,55.42,55.44,37605.0,51.7186,51.7466,51.6813,51.7,37605.0
2020-07-24 12:40:00,55.45,55.51,55.43,55.49,55885.0,51.7093,51.7653,51.6907,51.7466,55885.0
2020-07-24 12:45:00,55.49,55.54,55.49,55.54,31817.0,51.7466,51.7932,51.7466,51.7932,31817.0
2020-07-24 12:50:00,55.54,55.57,55.51,55.54,57574.0,51.7932,51.8212,51.7653,51.7932,57574.0
2020-07-24 12:55:00,55.54,55.56,55.5,55.53,53069.0,51.7932,51.8119,51.7559,51.7839,53069.0
2020-07-24 13:00:00,55.53,55.57,55.52,55.56,51232.0,51.7839,51.8212,51.7746,51.8119,51232.0
2020-07-24 13:05:00,55.56,55.58,55.49,55.51,56769.0,51.8119,51.8305,51.7466,51.7653,56769.0
2020-07-24 13:10:00,55.51,55.54,55.42,55.42,81209.0,51.7653,51.7932,51.6813,51.6813,81209.0
2020-07-24 13:15:00,55.42,55.49,55.4,55.48,36260.0,51.6813,51.7466,51.6627,51.7373,36260.0
2020-07-24 13:20:00,55.48,55.58,55.47,55.58,49722.0,51.7373,51.8305,51.728,51.8305,49722.0
2020-07-24 13:25:00,55.58,55.63,55.56,55.63,47939.0,51.8305,51.8772,51.8119,51.8772,47939.0
2020-07-24 13:30:00,55.62,55.62,55.57,55.58,38095.0,51.8678,51.8678,51.8212,51.8305,38095.0
2020-07-24 13:35:00,55.58,55.62,55.57,55.61,38316.0,51.8305,51.8678,51.8212,51.8585,38316.0
2020-07-24 13:40:00,55.61,55.63,55.56,55.62,49293.0,51.8585,51.8772,51.8119,51.8678,49293.0
2020-07-24 13:45:00,55.62,55.69,55.61,55.66,57159.0,51.8678,51.9331,51.8585,51.9051,57159.0
2020-07-24 13:50:00,55.66,55.68,55.63,55.67,45714.0,51.9051,51.9238,51.8772,51.9145,45714.0
2020-07-24 13:55:00,55.67,55.68,55.63,55.68,41071.0,51.9145,51.9238,51.8772,51.9238,41071.0
2020-07-24 14:00:00,55.68,55.69,55.65,55.66,56540.0,51.9238,51.9331,51.8958,51.9051,56540.0
2020-07-24 14:05:00,55.67,55.75,55.66,55.71,48900.0,51.9145,51.9891,51.9051,51.9518,48900.0
2020-07-24 14:10:00,55.71,55.74,55.7,55.71,44361.0,51.9518,51.9797,51.9424,51.9518,44361.0
2020-07-24 14:15:00,55.72,55.73,55.68,55.71,47355.0,51.9611,51.9704,51.9238,51.9518,47355.0
2020-07-24 14:20:00,55.72,55.74,55.7,55.73,53852.0,51.9611,51.9797,51.9424,51.9704,53852.0
2020-07-24 14:25:00,55.73,55.77,55.72,55.77,48424.0,51.9704,52.0077,51.9611,52.0077,48424.0
2020-07-24 14:30:00,55.77,55.77,55.71,55.72,58117.0,52.0077,52.0077,51.9518,51.9611,58117.0
2020-07-24 14:35:00,55.72,55.73,55.65,55.7,57372.0,51.9611,51.9704,51.8958,51.9424,57372.0
2020-07-24 14:40:00,55.7,55.75,55.68,55.68,41142.0,51.9424,51.9891,51.9238,51.9238,41142.0
2020-07-24 14:45:00,55.69,55.71,55.67,55.68,43030.0,51.9331,51.9518,51.9145,51.9238,43030.0
2020-07-24 14:50:00,55.68,55.71,55.66,55.66,59245.0,51.9238,51.9518,51.9051,51.9051,59245.0
2020-07-24 14:55:00,55.67,55.68,55.63,55.67,58157.0,51.9145,51.9238,51.8772,51.9145,58157.0
2020-07-24 15:00:00,55.67,55.72,55.63,55.69,68139.0,51.9145,51.9611,51.8772,51.9331,68139.0
2020-07-24 15:05:00,55.69,55.73,55.67,55.72,67752.0,51.9331,51.9704,51.9145,51.9611,67752.0
2020-07-24 15:10:00,55.73,55.75,55.7,55.72,60771.0,51.9704,51.9891,51.9424,51.9611,60771.0
2020-07-24 15:15:00,55.71,55.72,55.57,55.57,117375.0,51.9518,51.9611,51.8212,51.8212,117375.0
2020-07-24 15:20:00,55.58,55.65,55.56,55.6,97342.0,51.8305,51.8958,51.8119,51.8492,97342.0
2020-07-24 15:25:00,55.6,55.66,55.58,55.6,132874.0,51.8492,51.9051,51.8305,51.8492,132874.0
2020-07-24 15:30:00,55.6,55.61,55.48,55.5,123703.0,51.8492,51.8585,51.7373,51.7559,123703.0
2020-07-24 15:35:00,55.51,55.68,55.47,55.67,212387.0,51.7653,51.9238,51.728,51.9145,212387.0
2020-07-24 15:40:00,55.68,55.69,55.64,55.66,131970.0,51.9238,51.9331,51.8865,51.9051,131970.0
2020-07-24 15:45:00,55.67,55.71,55.64,55.65,214006.0,51.9145,51.9518,51.8865,51.8958,214006.0
2020-07-24 15:50:00,55.65,55.68,55.55,55.64,248448.0,51.8958,51.9238,51.8026,51.8865,248448.0
2020-07-24 15:55:00,55.64,55.67,55.55,55.65,346541.0,51.8865,51.9145,51.8026,51.8958,346541.0
2020-07-27 09:30:00,55.66,55.73,55.53,55.66,289391.0,51.9051,51.9704,51.7839,51.9051,289391.0
2020-07-27 09:35:00,55.66,55.66,55.42,55.55,142145.0,51.9051,51.9051,51.6813,51.8026,142145.0
2020-07-27 09:40:00,55.55,55.66,55.48,55.6,95129.0,51.8026,51.9051,51.7373,51.8492,95129.0
2020-07-27 09:45:00,55.61,55.78,55.6,55.75,87612.0,51.8585,52.017,51.8492,51.9891,87612.0
2020-07-27 09:50:00,55.76,55.93,55.75,55.89,79563.0,51.9984,52.1569,51.9891,52.1196,79563.0
2020-07-27 09:55:00,55.89,55.91,55.83,55.86,69885.0,52.1196,52.1383,52.0637,52.0916,69885.0
2020-07-27 10:00:00,55.87,55.91,55.8,55.84,107952.0,52.101,52.1383,52.0357,52.073,107952.0
2020-07-27 10:05:00,55.84,55.86,55.73,55.76,81116.0,52.073,52.0916,51.9704,51.9984,81116.0
2020-07-27 10:10:00,55.76,55.89,55.74,55.86,59135.0,51.9984,52.1196,51.9797,52.0916,59135.0
2020-07-27 10:15:00,55.87,55.9,55.83,55.84,55274.0,52.101,52.1289,52.0637,52.073,55274.0
2020-07-27 10:20:00,55.84,55.91,55.81,55.86,53847.0,52.073,52.1383,52.045,52.0916,53847.0
2020-07-27 10:25:00,55.87,55.88,55.78,55.82,47790.0,52.101,52.1103,52.017,52.0543,47790.0
2020-07-27 10:30:00,55.83,55.88,55.81,55.88,58746.0,52.0637,52.1103,52.045,52.1103,58746.0
2020-07-27 10:35:00,55.87,55.95,55.87,55.93,45363.0,52.101,52.1756,52.101,52.1569,45363.0
2020-07-27 10:40:00,55.94,55.94,55.86,55.9,36391.0,52.1663,52.1663,52.0916,52.1289,36391.0
2020-07-27 10:45:00,55.9,55.9,55.86,55.86,35201.0,52.1289,52.1289,52.0916,52.0916,35201.0
2020-07-27 10:50:00,55.86,55.9,55.83,55.87,64765.0,52.0916,52.1289,52.0637,52.101,64765.0
2020-07-27 10:55:00,55.86,55.88,55.83,55.85,43355.0,52.0916,52.1103,52.0637,52.0823,43355.0
2020-07-27 11:00:00,55.85,55.86,55.7,55.79,73286.0,52.0823,52.0916,51.9424,52.0264,73286.0
2020-07-27 11:05:00,55.79,55.84,55.77,55.81,57178.0,52.0264,52.073,52.0077,52.045,57178.0
2020-07-27 11:10:00,55.8,55.83,55.77,55.8,50149.0,52.0357,52.0637,52.0077,52.0357,50149.0
2020-07-27 11:15:00,55.8,55.82,55.77,55.8,31488.0,52.0357,52.0543,52.0077,52.0357,31488.0
2020-07-27 11:20:00,55.81,55.83,55.8,55.8,48525.0,52.045,52.0637,52.0357,52.0357,48525.0
2020-07-27 11:25:00,55.8,55.82,55.76,55.77,55594.0,52.0357,52.0543,51.9984,52.0077,55594.0
2020-07-27 11:30:00,55.77,55.79,55.72,55.76,57191.0,52.0077,52.0264,51.9611,51.9984,57191.0
2020-07-27 11:35:00,55.76,55.8,55.74,55.79,90886.0,51.9984,52.0357,51.9797,52.0264,90886.0
2020-07-27 11:40:00,55.8,55.8,55.69,55.71,278742.0,52.0357,52.0357,51.9331,51.9518,278742.0
2020-07-27 11:45:00,55.7,55.78,55.69,55.78,35875.0,51.9424,52.017,51.9331,52.017,35875.0
2020-07-27 11:50:00,55.77,55.79,55.75,55.77,31307.0,52.0077,52.0264,51.9891,52.0077,31307.0
2020-07-27 11:55:00,55.77,55.77,55.75,55.77,26076.0,52.0077,52.0077,51.9891,52.0077,26076.0
2020-07-27 12:00:00,55.77,55.79,55.74,55.78,59987.0,52.0077,52.0264,51.9797,52.017,59987.0
2020-07-27 12:05:00,55.77,55.77,55.74,55.75,27079.0,52.0077,52.0077,51.9797,51.9891,27079.0
2020-07-27 12:10:00,55.75,55.78,55.75,55.76,32438.0,51.9891,52.017,51.9891,51.9984,32438.0
2020-07-27 12:15:00,55.76,55.76,55.72,55.72,34742.0,51.9984,51.9984,51.9611,51.9611,34742.0
2020-07-27 12:20:00,55.73,55.77,55.72,55.75,36268.0,51.9704,52.0077,51.9611,51.9891,36268.0
2020-07-27 12:25:00,55.76,55.79,55.75,55.78,36951.0,51.9984,52.0264,51.9891,52.017,36951.0
2020-07-27 12:30:00,55.77,55.78,55.72,55.74,56128.0,52.0077,52.017,51.9611,51.9797,56128.0
2020-07-27 12:35:00,55.75,55.79,55.74,55.76,83916.0,51.9891,52.0264,51.9797,51.9984,83916.0
2020-07-27 12:40:00,55.76,55.79,55.74,55.76,44518.0,51.9984,52.0264,51.9797,51.9984,44518.0
2020-07-27 12:45:00,55.76,55.78,55.74,55.76,56802.0,51.9984,52.017,51.9797,51.9984,56802.0
2020-07-27 12:50:00,55.75,55.78,55.74,55.75,25689.0,51.9891,52.017,51.9797,51.9891,25689.0
2020-07-27 12:55:00,55.75,55.77,55.74,55.75,28447.0,51.9891,52.0077,51.9797,51.9891,28447.0
2020-07-27 13:00:00,55.76,55.78,55.74,55.77,50859.0,51.9984,52.017,51.9797,52.0077,50859.0
2020-07-27 13:05:00,55.77,55.78,55.74,55.78,39156.0,52.0077,52.017,51.9797,52.017,39156.0
2020-07-27 13:10:00,55.78,55.78,55.73,55.74,18222.0,52.017,52.017,51.9704,51.9797,18222.0
2020-07-27 13:15:00,55.73,55.78,55.73,55.75,35580.0,51.9704,52.017,51.9704,51.9891,35580.0
2020-07-27 13:20:00,55.74,55.77,55.74,55.75,31988.0,51.9797,52.0077,51.9797,51.9891,31988.0
2020-07-27 13:25:00,55.76,55.8,55.75,55.78,31001.0,51.9984,52.0357,51.9891,52.017,31001.0
2020-07-27 13:30:00,55.78,55.79,55.75,55.75,56852.0,52.017,52.0264,51.9891,51.9891,56852.0
2020-07-27 13:35:00,55.76,55.76,55.69,55.71,199051.0,51.9984,51.9984,51.9331,51.9518,199051.0
2020-07-27 13:40:00,55.72,55.73,55.65,55.69,119477.0,51.9611,51.9704,51.8958,51.9331,119477.0
2020-07-27 13:45:00,55.68,55.7,55.65,55.69,198169.0,51.9238,51.9424,51.8958,51.9331,198169.0
2020-07-27 13:50:00,55.69,55.7,55.63,55.64,74215.0,51.9331,51.9424,51.8772,51.8865,74215.0
2020-07-27 13:55:00,55.64,55.66,55.63,55.64,53081.0,51.8865,51.9051,51.8772,51.8865,53081.0
2020-07-27 14:00:00,55.63,55.65,55.59,55.61,130333.0,51.8772,51.8958,51.8399,51.8585,130333.0
2020-07-27 14:05:00,55.61,55.71,55.6,55.65,122462.0,51.8585,51.9518,51.8492,51.8958,122462.0
2020-07-27 14:10:00,55.64,55.64,55.55,55.58,88737.0,51.8865,51.8865,51.8026,51.8305,88737.0
2020-07-27 14:15:00,55.59,55.6,55.54,55.59,62496.0,51.8399,51.8492,51.7932,51.8399,62496.0
2020-07-27 14:20:00,55.59,55.61,55.56,55.6,114596.0,51.8399,51.8585,51.8119,51.8492,114596.0
2020-07-27 14:25:00,55.6,55.6,55.52,55.53,103343.0,51.8492,51.8492,51.7746,51.7839,103343.0
2020-07-27 14:30:00,55.53,55.56,55.52,55.55,66693.0,51.7839,51.8119,51.7746,51.8026,66693.0
2020-07-27 14:35:00,55.55,55.56,55.53,55.55,74883.0,51.8026,51.8119,51.7839,51.8026,74883.0
2020-07-27 14:40:00,55.55,55.58,55.54,55.58,104284.0,51.8026,51.8305,51.7932,51.8305,104284.0
2020-07-27 14:45:00,55.57,55.57,55.53,55.57,52919.0,51.8212,51.8212,51.7839,51.8212,52919.0
2020-07-27 14:50:00,55.57,55.6,55.55,55.58,79027.0,51.8212,51.8492,51.8026,51.8305,79027.0
2020-07-27 14:55:00,55.58,55.6,55.55,55.59,76145.0,51.8305,51.8492,51.8026,51.8399,76145.0
2020-07-27 15:00:00,55.59,55.63,55.56,55.61,191069.0,51.8399,51.8772,51.8119,51.8585,191069.0
2020-07-27 15:05:00,55.61,55.63,55.54,55.54,200638.0,51.8585,51.8772,51.7932,51.7932,200638.0
2020-07-27 15:10:00,55.54,55.56,55.52,55.55,167279.0,51.7932,51.8119,51.7746,51.8026,167279.0
2020-07-27 15:15:00,55.56,55.57,55.53,55.55,107596.0,51.8119,51.8212,51.7839,51.8026,107596.0
2020-07-27 15:20:00,55.55,55.65,55.55,55.63,143413.0,51.8026,51.8958,51.8026,51.8772,143413.0
2020-07-27 15:25:00,55.63,55.68,55.54,55.55,270659.0,51.8772,51.9238,51.7932,51.8026,270659.0
2020-07-27 15:30:00,55.54,55.6,55.48,55.59,286366.0,51.7932,51.8492,51.7373,51.8399,286366.0
2020-07-27 15:35:00,55.59,55.62,55.55,55.55,189883.0,51.8399,51.8678,51.8026,51.8026,189883.0
2020-07-27 15:40:00,55.55,55.61,55.49,55.52,296019.0,51.8026,51.8585,51.7466,51.7746,296019.0
2020-07-27 15:45:00,55.52,55.57,55.5,55.53,272081.0,51.7746,51.8212,51.7559,51.7839,272081.0
2020-07-27 15:50:00,55.53,55.54,55.41,55.44,321028.0,51.7839,51.7932,51.672,51.7,321028.0
2020-07-27 15:55:00,55.44,55.46,55.32,55.33,1032308.0,51.7,51.7186,51.5881,51.5974,1032308.0
2020-07-28 09:30:00,55.25,55.5,55.2,55.42,289664.0,51.5228,51.7559,51.4762,51.6813,289664.0
2020-07-28 09:35:00,55.43,55.5,55.27,55.41,154975.0,51.6907,51.7559,51.5414,51.672,154975.0
2020-07-28 09:40:00,55.39,55.54,55.34,55.54,97613.0,51.6534,51.7932,51.6067,51.7932,97613.0
2020-07-28 09:45:00,55.54,55.54,55.44,55.45,80947.0,51.7932,51.7932,51.7,51.7093,80947.0
2020-07-28 09:50:00,55.44,55.47,55.35,55.37,162667.0,51.7,51.728,51.6161,51.6347,162667.0
2020-07-28 09:55:00,55.37,55.41,55.35,55.38,142904.0,51.6347,51.672,51.6161,51.644,142904.0
2020-07-28 10:00:00,55.39,55.47,55.34,55.43,160167.0,51.6534,51.728,51.6067,51.6907,160167.0
2020-07-28 10:05:00,55.43,55.48,55.35,55.48,74253.0,51.6907,51.7373,51.6161,51.7373,74253.0
2020-07-28 10:10:00,55.48,55.49,55.42,55.46,100108.0,51.7373,51.7466,51.6813,51.7186,100108.0
2020-07-28 10:15:00,55.47,55.53,55.42,55.44,169696.0,51.728,51.7839,51.6813,51.7,169696.0
2020-07-28 10:20:00,55.45,55.51,55.39,55.48,457011.0,51.7093,51.7653,51.6534,51.7373,457011.0
2020-07-28 10:25:00,55.48,55.49,55.4,55.47,70241.0,51.7373,51.7466,51.6627,51.728,70241.0
2020-07-28 10:30:00,55.47,55.5,55.29,55.36,144669.0,51.728,51.7559,51.5601,51.6254,144669.0
2020-07-28 10:35:00,55.36,55.48,55.36,55.45,63670.0,51.6254,51.7373,51.6254,51.7093,63670.0
2020-07-28 10:40:00,55.46,55.47,55.42,55.47,64642.0,51.7186,51.728,51.6813,51.728,64642.0
2020-07-28 10:45:00,55.47,55.47,55.43,55.44,55203.0,51.728,51.728,51.6907,51.7,55203.0
2020-07-28 10:50:00,55.44,55.51,55.42,55.48,173823.0,51.7,51.7653,51.6813,51.7373,173823.0
2020-07-28 10:55:00,55.49,55.51,55.47,55.5,50041.0,51.7466,51.7653,51.728,51.7559,50041.0
2020-07-28 11:00:00,55.5,55.51,55.46,55.49,62958.0,51.7559,51.7653,51.7186,51.7466,62958.0
2020-07-28 11:05:00,55.48,55.5,55.45,55.49,60306.0,51.7373,51.7559,51.7093,51.7466,60306.0
2020-07-28 11:10:00,55.48,55.52,55.47,55.51,171068.0,51.7373,51.7746,51.728,51.7653,171068.0
2020-07-28 11:15:00,55.51,55.61,55.42,55.46,165794.0,51.7653,51.8585,51.6813,51.7186,165794.0
2020-07-28 11:20:00,55.46,55.5,55.38,55.48,634135.0,51.7186,51.7559,51.644,51.7373,634135.0
2020-07-28 11:25:00,55.48,55.5,55.45,55.48,83689.0,51.7373,51.7559,51.7093,51.7373,83689.0
2020-07-28 11:30:00,55.49,55.53,55.44,55.45,149754.0,51.7466,51.7839,51.7,51.7093,149754.0
2020-07-28 11:35:00,55.44,55.46,55.42,55.45,80271.0,51.7,51.7186,51.6813,51.7093,80271.0
2020-07-28 11:40:00,55.45,55.46,55.39,55.4,198851.0,51.7093,51.7186,51.6534,51.6627,198851.0
2020-07-28 11:45:00,55.41,55.5,55.39,55.45,409914.0,51.672,51.7559,51.6534,51.7093,409914.0
2020-07-28 11:50:00,55.45,55.49,55.41,55.42,71920.0,51.7093,51.7466,51.672,51.6813,71920.0
2020-07-28 11:55:00,55.42,55.44,55.38,55.44,80876.0,51.6813,51.7,51.644,51.7,80876.0
2020-07-28 12:00:00,55.44,55.49,55.41,55.49,45090.0,51.7,51.7466,51.672,51.7466,45090.0
2020-07-28 12:05:00,55.48,55.55,55.45,55.53,55286.0,51.7373,51.8026,51.7093,51.7839,55286.0
2020-07-28 12:10:00,55.52,55.55,55.48,55.5,69986.0,51.7746,51.8026,51.7373,51.7559,69986.0
2020-07-28 12:15:00,55.5,55.53,55.49,55.5,52157.0,51.7559,51.7839,51.7466,51.7559,52157.0
2020-07-28 12:20:00,55.5,55.52,55.49,55.5,46605.0,51.7559,51.7746,51.7466,51.7559,46605.0
2020-07-28 12:25:00,55.52,55.52,55.48,55.5,37247.0,51.7746,51.7746,51.7373,51.7559,37247.0
2020-07-28 12:30:00,55.49,55.58,55.48,55.58,47553.0,51.7466,51.8305,51.7373,51.8305,47553.0
2020-07-28 12:35:00,55.57,55.64,55.56,55.62,39557.0,51.8212,51.8865,51.8119,51.8678,39557.0
2020-07-28 12:40:00,55.62,55.65,55.61,55.64,25070.0,51.8678,51.8958,51.8585,51.8865,25070.0
2020-07-28 12:45:00,55.64,55.68,55.62,55.64,43818.0,51.8865,51.9238,51.8678,51.8865,43818.0
2020-07-28 12:50:00,55.65,55.67,55.64,55.66,31002.0,51.8958,51.9145,51.8865,51.9051,31002.0
2020-07-28 12:55:00,55.66,55.69,55.64,55.69,44798.0,51.9051,51.9331,51.8865,51.9331,44798.0
2020-07-28 13:00:00,55.69,55.74,55.68,55.68,51995.0,51.9331,51.9797,51.9238,51.9238,51995.0
2020-07-28 13:05:00,55.68,55.7,55.66,55.68,53281.0,51.9238,51.9424,51.9051,51.9238,53281.0
2020-07-28 13:10:00,55.67,55.68,55.56,55.56,28969.0,51.9145,51.9238,51.8119,51.8119,28969.0
2020-07-28 13:15:00,55.56,55.59,55.54,55.58,25989.0,51.8119,51.8399,51.7932,51.8305,25989.0
2020-07-28 13:20:00,55.58,55.59,55.56,55.57,41769.0,51.8305,51.8399,51.8119,51.8212,41769.0
2020-07-28 13:25:00,55.57,55.57,55.52,55.54,35835.0,51.8212,51.8212,51.7746,51.7932,35835.0
2020-07-28 13:30:00,55.54,55.58,55.54,55.57,44698.0,51.7932,51.8305,51.7932,51.8212,44698.0
2020-07-28 13:35:00,55.57,55.58,55.54,55.54,49560.0,51.8212,51.8305,51.7932,51.7932,49560.0
2020-07-28 13:40:00,55.54,55.55,55.52,55.53,53319.0,51.7932,51.8026,51.7746,51.7839,53319.0
2020-07-28 13:45:00,55.54,55.6,55.48,55.49,203967.0,51.7932,51.8492,51.7373,51.7466,203967.0
2020-07-28 13:50:00,55.49,55.52,55.46,55.52,709612.0,51.7466,51.7746,51.7186,51.7746,709612.0
2020-07-28 13:55:00,55.52,55.53,55.49,55.52,121503.0,51.7746,51.7839,51.7466,51.7746,121503.0
2020-07-28 14:00:00,55.52,55.53,55.48,55.49,147072.0,51.7746,51.7839,51.7373,51.7466,147072.0
2020-07-28 14:05:00,55.49,55.51,55.45,55.47,79037.0,51.7466,51.7653,51.7093,51.728,79037.0
2020-07-28 14:10:00,55.47,55.5,55.45,55.46,87952.0,51.728,51.7559,51.7093,51.7186,87952.0
2020-07-28 14:15:00,55.47,55.49,55.44,55.45,88850.0,51.728,51.7466,51.7,51.7093,88850.0
2020-07-28 14:20:00,55.45,55.47,55.44,55.46,432301.0,51.7093,51.728,51.7,51.7186,432301.0
2020-07-28 14:25:00,55.46,55.46,55.4,55.41,90753.0,51.7186,51.7186,51.6627,51.672,90753.0
2020-07-28 14:30:00,55.41,55.47,55.39,55.44,131452.0,51.672,51.728,51.6534,51.7,131452.0
2020-07-28 14:35:00,55.44,55.48,55.43,55.48,40819.0,51.7,51.7373,51.6907,51.7373,40819.0
2020-07-28 14:40:00,55.47,55.48,55.43,55.45,48864.0,51.728,51.7373,51.6907,51.7093,48864.0
2020-07-28 14:45:00,55.46,55.51,55.45,55.46,52081.0,51.7186,51.7653,51.7093,51.7186,52081.0
2020-07-28 14:50:00,55.46,55.51,55.45,55.49,60555.0,51.7186,51.7653,51.7093,51.7466,60555.0
2020-07-28 14:55:00,55.48,55.5,55.45,55.47,120363.0,51.7373,51.7559,51.7093,51.728,120363.0
2020-07-28 15:00:00,55.47,55.47,55.4,55.41,85782.0,51.728,51.728,51.6627,51.672,85782.0
2020-07-28 15:05:00,55.41,55.44,55.4,55.44,97924.0,51.672,51.7,51.6627,51.7,97924.0
2020-07-28 15:10:00,55.44,55.46,55.35,55.37,158111.0,51.7,51.7186,51.6161,51.6347,158111.0
2020-07-28 15:15:00,55.37,55.4,55.35,55.39,158182.0,51.6347,51.6627,51.6161,51.6534,158182.0
2020-07-28 15:20:00,55.39,55.46,55.38,55.45,93113.0,51.6534,51.7186,51.644,51.7093,93113.0
2020-07-28 15:25:00,55.45,55.47,55.41,55.44,112081.0,51.7093,51.728,51.672,51.7,112081.0
2020-07-28 15:30:00,55.44,55.5,55.41,55.44,164749.0,51.7,51.7559,51.672,51.7,164749.0
2020-07-28 15:35:00,55.44,55.47,55.42,55.45,211335.0,51.7,51.728,51.6813,51.7093,211335.0
2020-07-28 15:40:00,55.44,55.44,55.32,55.41,524125.0,51.7,51.7,51.5881,51.672,524125.0
2020-07-28 15:45:00,55.42,55.48,55.4,55.42,538225.0,51.6813,51.7373,51.6627,51.6813,538225.0
2020-07-28 15:50:00,55.41,55.41,55.3,55.31,196166.0,51.672,51.672,51.5694,51.5788,196166.0
2020-07-28 15:55:00,55.3,55.38,55.26,55.36,337171.0,51.5694,51.644,51.5321,51.6254,337171.0
2020-07-29 09:30:00,55.56,55.56,55.38,55.46,239343.0,51.8119,51.8119,51.644,51.7186,239343.0
2020-07-29 09:35:00,55.46,55.5,55.35,55.39,116466.0,51.7186,51.7559,51.6161,51.6534,116466.0
2020-07-29 09:40:00,55.4,55.58,55.4,55.53,121440.0,51.6627,51.8305,51.6627,51.7839,121440.0
2020-07-29 09:45:00,55.53,55.55,55.39,55.41,111690.0,51.7839,51.8026,51.6534,51.672,111690.0
2020-07-29 09:50:00,55.41,55.44,55.36,55.42,103711.0,51.672,51.7,51.6254,51.6813,103711.0
2020-07-29 09:55:00,55.43,55.49,55.4,55.41,130951.0,51.6907,51.7466,51.6627,51.672,130951.0
2020-07-29 10:00:00,55.4,55.57,55.38,55.55,119114.0,51.6627,51.8212,51.644,51.8026,119114.0
2020-07-29 10:05:00,55.55,55.55,55.46,55.47,99100.0,51.8026,51.8026,51.7186,51.728,99100.0
2020-07-29 10:10:00,55.48,55.62,55.48,55.62,78440.0,51.7373,51.8678,51.7373,51.8678,78440.0
2020-07-29 10:15:00,55.62,55.64,55.56,55.61,69853.0,51.8678,51.8865,51.8119,51.8585,69853.0
2020-07-29 10:20:00,55.61,55.63,55.58,55.62,96287.0,51.8585,51.8772,51.8305,51.8678,96287.0
2020-07-29 10:25:00,55.62,55.68,55.61,55.63,84694.0,51.8678,51.9238,51.8585,51.8772,84694.0
2020-07-29 10:30:00,55.63,55.67,55.61,55.65,84455.0,51.8772,51.9145,51.8585,51.8958,84455.0
2020-07-29 10:35:00,55.65,55.66,55.56,55.6,69858.0,51.8958,51.9051,51.8119,51.8492,69858.0
2020-07-29 10:40:00,55.59,55.6,55.53,55.54,63914.0,51.8399,51.8492,51.7839,51.7932,63914.0
2020-07-29 10:45:00,55.54,55.59,55.5,55.51,83699.0,51.7932,51.8399,51.7559,51.7653,83699.0
2020-07-29 10:50:00,55.51,55.55,55.49,55.53,46142.0,51.7653,51.8026,51.7466,51.7839,46142.0
2020-07-29 10:55:00,55.52,55.58,55.51,55.57,46902.0,51.7746,51.8305,51.7653,51.8212,46902.0
2020-07-29 11:00:00,55.57,55.58,55.53,55.54,81874.0,51.8212,51.8305,51.7839,51.7932,81874.0
2020-07-29 11:05:00,55.53,55.57,55.5,55.52,57649.0,51.7839,51.8212,51.7559,51.7746,57649.0
2020-07-29 11:10:00,55.53,55.55,55.49,55.5,58382.0,51.7839,51.8026,51.7466,51.7559,58382.0
2020-07-29 11:15:00,55.5,55.6,55.47,55.56,51501.0,51.7559,51.8492,51.728,51.8119,51501.0
2020-07-29 11:20:00,55.57,55.59,55.55,55.56,53208.0,51.8212,51.8399,51.8026,51.8119,53208.0
2020-07-29 11:25:00,55.57,55.72,55.56,55.72,55675.0,51.8212,51.9611,51.8119,51.9611,55675.0
2020-07-29 11:30:00,55.71,55.72,55.66,55.67,42290.0,51.9518,51.9611,51.9051,51.9145,42290.0
2020-07-29 11:35:00,55.68,55.7,55.66,55.67,37334.0,51.9238,51.9424,51.9051,51.9145,37334.0
2020-07-29 11:40:00,55.67,55.7,55.66,55.66,25180.0,51.9145,51.9424,51.9051,51.9051,25180.0
2020-07-29 11:45:00,55.67,55.69,55.66,55.67,39363.0,51.9145,51.9331,51.9051,51.9145,39363.0
2020-07-29 11:50:00,55.66,55.67,55.58,55.63,64115.0,51.9051,51.9145,51.8305,51.8772,64115.0
2020-07-29 11:55:00,55.63,55.64,55.59,55.6,37061.0,51.8772,51.8865,51.8399,51.8492,37061.0
2020-07-29 12:00:00,55.6,55.6,55.54,55.57,30115.0,51.8492,51.8492,51.7932,51.8212,30115.0
2020-07-29 12:05:00,55.58,55.62,55.57,55.59,42150.0,51.8305,51.8678,51.8212,51.8399,42150.0
2020-07-29 12:10:00,55.59,55.65,55.57,55.65,26103.0,51.8399,51.8958,51.8212,51.8958,26103.0
2020-07-29 12:15:00,55.65,55.69,55.63,55.68,26501.0,51.8958,51.9331,51.8772,51.9238,26501.0
2020-07-29 12:20:00,55.68,55.7,55.67,55.68,29881.0,51.9238,51.9424,51.9145,51.9238,29881.0
2020-07-29 12:25:00,55.69,55.71,55.66,55.66,43394.0,51.9331,51.9518,51.9051,51.9051,43394.0
2020-07-29 12:30:00,55.66,55.69,55.64,55.67,28978.0,51.9051,51.9331,51.8865,51.9145,28978.0
2020-07-29 12:35:00,55.68,55.69,55.64,55.65,42651.0,51.9238,51.9331,51.8865,51.8958,42651.0
2020-07-29 12:40:00,55.66,55.66,55.61,55.65,33304.0,51.9051,51.9051,51.8585,51.8958,33304.0
2020-07-29 12:45:00,55.65,55.67,55.64,55.66,23174.0,51.8958,51.9145,51.8865,51.9051,23174.0
2020-07-29 12:50:00,55.67,55.69,55.66,55.67,28155.0,51.9145,51.9331,51.9051,51.9145,28155.0
2020-07-29 12:55:00,55.67,55.68,55.63,55.65,43583.0,51.9145,51.9238,51.8772,51.8958,43583.0
2020-07-29 13:00:00,55.65,55.7,55.64,55.69,33262.0,51.8958,51.9424,51.8865,51.9331,33262.0
2020-07-29 13:05:00,55.69,55.7,55.66,55.66,29760.0,51.9331,51.9424,51.9051,51.9051,29760.0
2020-07-29 13:10:00,55.66,55.71,55.65,55.71,64821.0,51.9051,51.9518,51.8958,51.9518,64821.0
2020-07-29 13:15:00,55.71,55.74,55.68,55.73,112992.0,51.9518,51.9797,51.9238,51.9704,112992.0
2020-07-29 13:20:00,55.73,55.79,55.73,55.78,52557.0,51.9704,52.0264,51.9704,52.017,52557.0
2020-07-29 13:25:00,55.78,55.8,55.76,55.8,27991.0,52.017,52.0357,51.9984,52.0357,27991.0
2020-07-29 13:30:00,55.79,55.79,55.72,55.73,64729.0,52.0264,52.0264,51.9611,51.9704,64729.0
2020-07-29 13:35:00,55.73,55.76,55.7,55.71,53754.0,51.9704,51.9984,51.9424,51.9518,53754.0
2020-07-29 13:40:00,55.71,55.71,55.68,55.7,22917.0,51.9518,51.9518,51.9238,51.9424,22917.0
2020-07-29 13:45:00,55.7,55.72,55.68,55.71,50198.0,51.9424,51.9611,51.9238,51.9518,50198.0
2020-07-29 13:50:00,55.71,55.78,55.71,55.78,34088.0,51.9518,52.017,51.9518,52.017,34088.0
2020-07-29 13:55:00,55.77,55.78,55.66,55.69,60519.0,52.0077,52.017,51.9051,51.9331,60519.0
2020-07-29 14:00:00,55.68,55.75,55.6,55.65,107568.0,51.9238,51.9891,51.8492,51.8958,107568.0
2020-07-29 14:05:00,55.66,55.71,55.64,55.69,61547.0,51.9051,51.9518,51.8865,51.9331,61547.0
2020-07-29 14:10:00,55.69,55.71,55.66,55.7,51618.0,51.9331,51.9518,51.9051,51.9424,51618.0
2020-07-29 14:15:00,55.7,55.75,55.7,55.73,39826.0,51.9424,51.9891,51.9424,51.9704,39826.0
2020-07-29 14:20:00,55.73,55.73,55.67,55.71,34812.0,51.9704,51.9704,51.9145,51.9518,34812.0
2020-07-29 14:25:00,55.71,55.72,55.69,55.71,44423.0,51.9518,51.9611,51.9331,51.9518,44423.0
2020-07-29 14:30:00,55.71,55.78,55.7,55.73,58460.0,51.9518,52.017,51.9424,51.9704,58460.0
2020-07-29 14:35:00,55.73,55.76,55.7,55.75,68394.0,51.9704,51.9984,51.9424,51.9891,68394.0
2020-07-29 14:40:00,55.75,55.8,55.72,55.79,92983.0,51.9891,52.0357,51.9611,52.0264,92983.0
2020-07-29 14:45:00,55.78,55.79,55.75,55.75,60107.0,52.017,52.0264,51.9891,51.9891,60107.0
2020-07-29 14:50:00,55.76,55.79,55.74,55.77,52361.0,51.9984,52.0264,51.9797,52.0077,52361.0
2020-07-29 14:55:00,55.77,55.78,55.65,55.66,57280.0,52.0077,52.017,51.8958,51.9051,57280.0
2020-07-29 15:00:00,55.66,55.68,55.59,55.59,114237.0,51.9051,51.9238,51.8399,51.8399,114237.0
2020-07-29 15:05:00,55.6,55.69,55.58,55.68,88765.0,51.8492,51.9331,51.8305,51.9238,88765.0
2020-07-29 15:10:00,55.69,55.76,55.68,55.73,65373.0,51.9331,51.9984,51.9238,51.9704,65373.0
2020-07-29 15:15:00,55.73,55.77,55.69,55.71,94866.0,51.9704,52.0077,51.9331,51.9518,94866.0
2020-07-29 15:20:00,55.72,55.83,55.71,55.82,102493.0,51.9611,52.0637,51.9518,52.0543,102493.0
2020-07-29 15:25:00,55.83,55.9,55.82,55.9,121477.0,52.0637,52.1289,52.0543,52.1289,121477.0
2020-07-29 15:30:00,55.89,55.89,55.79,55.86,206208.0,52.1196,52.1196,52.0264,52.0916,206208.0
2020-07-29 15:35:00,55.86,55.86,55.79,55.8,186380.0,52.0916,52.0916,52.0264,52.0357,186380.0
2020-07-29 15:40:00,55.8,55.82,55.76,55.79,173401.0,52.0357,52.0543,51.9984,52.0264,173401.0
2020-07-29 15:45:00,55.79,55.81,55.72,55.79,138354.0,52.0264,52.045,51.9611,52.0264,138354.0
2020-07-29 15:50:00,55.78,55.78,55.63,55.63,204861.0,52.017,52.017,51.8772,51.8772,204861.0
2020-07-29 15:55:00,55.63,55.71,55.63,55.71,349979.0,51.8772,51.9518,51.8772,51.9518,349979.0
2020-07-30 09:30:00,55.0,55.37,54.94,55.36,204040.0,51.2897,51.6347,51.2337,51.6254,204040.0
2020-07-30 09:35:00,55.37,55.37,55.24,55.25,115015.0,51.6347,51.6347,51.5135,51.5228,115015.0
2020-07-30 09:40:00,55.25,55.32,55.23,55.26,124261.0,51.5228,51.5881,51.5041,51.5321,124261.0
2020-07-30 09:45:00,55.25,55.27,55.18,55.2,108280.0,51.5228,51.5414,51.4575,51.4762,108280.0
2020-07-30 09:50:00,55.2,55.23,55.13,55.14,153561.0,51.4762,51.5041,51.4109,51.4202,153561.0
2020-07-30 09:55:00,55.14,55.14,55.04,55.07,117174.0,51.4202,51.4202,51.327,51.3549,117174.0
2020-07-30 10:00:00,55.06,55.06,54.89,54.94,130664.0,51.3456,51.3456,51.1871,51.2337,130664.0
2020-07-30 10:05:00,54.95,55.06,54.9,55.05,89031.0,51.243,51.3456,51.1964,51.3363,89031.0
2020-07-30 10:10:00,55.04,55.1,54.99,55.0,72895.0,51.327,51.3829,51.2803,51.2897,72895.0
2020-07-30 10:15:00,55.01,55.08,54.94,55.07,97846.0,51.299,51.3643,51.2337,51.3549,97846.0
2020-07-30 10:20:00,55.07,55.07,54.92,54.99,120071.0,51.3549,51.3549,51.2151,51.2803,120071.0
2020-07-30 10:25:00,55.0,55.05,54.95,55.05,79420.0,51.2897,51.3363,51.243,51.3363,79420.0
2020-07-30 10:30:00,55.04,55.1,55.0,55.1,56475.0,51.327,51.3829,51.2897,51.3829,56475.0
2020-07-30 10:35:00,55.1,55.15,55.0,55.14,84042.0,51.3829,51.4295,51.2897,51.4202,84042.0
2020-07-30 10:40:00,55.13,55.16,55.04,55.05,57273.0,51.4109,51.4389,51.327,51.3363,57273.0
2020-07-30 10:45:00,55.06,55.09,55.01,55.03,61476.0,51.3456,51.3736,51.299,51.3176,61476.0
2020-07-30 10:50:00,55.03,55.05,54.98,55.04,41037.0,51.3176,51.3363,51.271,51.327,41037.0
2020-07-30 10:55:00,55.05,55.12,55.02,55.11,57378.0,51.3363,51.4016,51.3083,51.3922,57378.0
2020-07-30 11:00:00,55.12,55.16,55.07,55.12,84872.0,51.4016,51.4389,51.3549,51.4016,84872.0
2020-07-30 11:05:00,55.12,55.13,55.11,55.11,26597.0,51.4016,51.4109,51.3922,51.3922,26597.0
2020-07-30 11:10:00,55.12,55.15,55.09,55.11,61237.0,51.4016,51.4295,51.3736,51.3922,61237.0
2020-07-30 11:15:00,55.1,55.19,55.08,55.18,56597.0,51.3829,51.4668,51.3643,51.4575,56597.0
2020-07-30 11:20:00,55.18,55.27,55.17,55.18,62473.0,51.4575,51.5414,51.4482,51.4575,62473.0
2020-07-30 11:25:00,55.18,55.27,55.16,55.23,45482.0,51.4575,51.5414,51.4389,51.5041,45482.0
2020-07-30 11:30:00,55.23,55.31,55.19,55.3,38735.0,51.5041,51.5788,51.4668,51.5694,38735.0
2020-07-30 11:35:00,55.31,55.33,55.27,55.29,35724.0,51.5788,51.5974,51.5414,51.5601,35724.0
2020-07-30 11:40:00,55.29,55.34,55.28,55.29,28721.0,51.5601,51.6067,51.5508,51.5601,28721.0
2020-07-30 11:45:00,55.29,55.3,55.23,55.23,37660.0,51.5601,51.5694,51.5041,51.5041,37660.0
2020-07-30 11:50:00,55.24,55.25,55.21,55.25,29886.0,51.5135,51.5228,51.4855,51.5228,29886.0
2020-07-30 11:55:00,55.25,55.27,55.16,55.18,53670.0,51.5228,51.5414,51.4389,51.4575,53670.0
2020-07-30 12:00:00,55.18,55.21,55.15,55.16,50345.0,51.4575,51.4855,51.4295,51.4389,50345.0
2020-07-30 12:05:00,55.16,55.17,55.09,55.11,29322.0,51.4389,51.4482,51.3736,51.3922,29322.0
2020-07-30 12:10:00,55.12,55.15,55.09,55.15,37903.0,51.4016,51.4295,51.3736,51.4295,37903.0
2020-07-30 12:15:00,55.15,55.31,55.13,55.25,107028.0,51.4295,51.5788,51.4109,51.5228,107028.0
2020-07-30 12:20:00,55.24,55.26,55.13,55.15,71901.0,51.5135,51.5321,51.4109,51.4295,71901.0
2020-07-30 12:25:00,55.15,55.17,55.12,55.17,34062.0,51.4295,51.4482,51.4016,51.4482,34062.0
2020-07-30 12:30:00,55.18,55.26,55.18,55.21,59904.0,51.4575,51.5321,51.4575,51.4855,59904.0
2020-07-30 12:35:00,55.21,55.26,55.2,55.21,40890.0,51.4855,51.5321,51.4762,51.4855,40890.0
2020-07-30 12:40:00,55.22,55.26,55.19,55.24,53405.0,51.4948,51.5321,51.4668,51.5135,53405.0
2020-07-30 12:45:00,55.24,55.29,55.24,55.28,35053.0,51.5135,51.5601,51.5135,51.5508,35053.0
2020-07-30 12:50:00,55.29,55.34,55.28,55.3,49015.0,51.5601,51.6067,51.5508,51.5694,49015.0
2020-07-30 12:55:00,55.31,55.34,55.29,55.32,48317.0,51.5788,51.6067,51.5601,51.5881,48317.0
2020-07-30 13:00:00,55.32,55.35,55.29,55.34,43886.0,51.5881,51.6161,51.5601,51.6067,43886.0
2020-07-30 13:05:00,55.35,55.39,55.31,55.39,57018.0,51.6161,51.6534,51.5788,51.6534,57018.0
2020-07-30 13:10:00,55.4,55.47,55.38,55.47,35141.0,51.6627,51.728,51.644,51.728,35141.0
2020-07-30 13:15:00,55.47,55.48,55.43,55.46,52006.0,51.728,51.7373,51.6907,51.7186,52006.0
2020-07-30 13:20:00,55.47,55.47,55.42,55.43,43897.0,51.728,51.728,51.6813,51.6907,43897.0
2020-07-30 13:25:00,55.44,55.45,55.36,55.36,63122.0,51.7,51.7093,51.6254,51.6254,63122.0
2020-07-30 13:30:00,55.36,55.37,55.24,55.27,75270.0,51.6254,51.6347,51.5135,51.5414,75270.0
2020-07-30 13:35:00,55.27,55.34,55.26,55.27,68950.0,51.5414,51.6067,51.5321,51.5414,68950.0
2020-07-30 13:40:00,55.28,55.32,55.27,55.3,45855.0,51.5508,51.5881,51.5414,51.5694,45855.0
2020-07-30 13:45:00,55.3,55.31,55.25,55.26,59661.0,51.5694,51.5788,51.5228,51.5321,59661.0
2020-07-30 13:50:00,55.26,55.31,55.26,55.3,39011.0,51.5321,51.5788,51.5321,51.5694,39011.0
2020-07-30 13:55:00,55.3,55.31,55.26,55.28,63720.0,51.5694,51.5788,51.5321,51.5508,63720.0
2020-07-30 14:00:00,55.29,55.29,55.22,55.24,91430.0,51.5601,51.5601,51.4948,51.5135,91430.0
2020-07-30 14:05:00,55.25,55.3,55.23,55.29,60939.0,51.5228,51.5694,51.5041,51.5601,60939.0
2020-07-30 14:10:00,55.29,55.29,55.23,55.25,63508.0,51.5601,51.5601,51.5041,51.5228,63508.0
2020-07-30 14:15:00,55.25,55.3,55.24,55.28,60614.0,51.5228,51.5694,51.5135,51.5508,60614.0
2020-07-30 14:20:00,55.28,55.34,55.25,55.33,62875.0,51.5508,51.6067,51.5228,51.5974,62875.0
2020-07-30 14:25:00,55.32,55.33,55.24,55.27,238075.0,51.5881,51.5974,51.5135,51.5414,238075.0
2020-07-30 14:30:00,55.28,55.31,55.23,55.28,112428.0,51.5508,51.5788,51.5041,51.5508,112428.0
2020-07-30 14:35:00,55.29,55.32,55.26,55.32,47216.0,51.5601,51.5881,51.5321,51.5881,47216.0
2020-07-30 14:40:00,55.33,55.34,55.29,55.3,59091.0,51.5974,51.6067,51.5601,51.5694,59091.0
2020-07-30 14:45:00,55.31,55.34,55.27,55.32,94803.0,51.5788,51.6067,51.5414,51.5881,94803.0
2020-07-30 14:50:00,55.33,55.34,55.27,55.3,62705.0,51.5974,51.6067,51.5414,51.5694,62705.0
2020-07-30 14:55:00,55.3,55.37,55.3,55.37,74676.0,51.5694,51.6347,51.5694,51.6347,74676.0
2020-07-30 15:00:00,55.36,55.4,55.31,55.34,99254.0,51.6254,51.6627,51.5788,51.6067,99254.0
2020-07-30 15:05:00,55.34,55.34,55.27,55.3,58236.0,51.6067,51.6067,51.5414,51.5694,58236.0
2020-07-30 15:10:00,55.3,55.36,55.28,55.32,109877.0,51.5694,51.6254,51.5508,51.5881,109877.0
2020-07-30 15:15:00,55.32,55.41,55.29,55.4,76047.0,51.5881,51.672,51.5601,51.6627,76047.0
2020-07-30 15:20:00,55.39,55.4,55.34,55.39,69981.0,51.6534,51.6627,51.6067,51.6534,69981.0
2020-07-30 15:25:00,55.39,55.39,55.35,55.38,61172.0,51.6534,51.6534,51.6161,51.644,61172.0
2020-07-30 15:30:00,55.38,55.4,55.33,55.34,101503.0,51.644,51.6627,51.5974,51.6067,101503.0
2020-07-30 15:35:00,55.34,55.35,55.28,55.28,86229.0,51.6067,51.6161,51.5508,51.5508,86229.0
2020-07-30 15:40:00,55.28,55.28,55.21,55.23,107987.0,51.5508,51.5508,51.4855,51.5041,107987.0
2020-07-30 15:45:00,55.23,55.27,55.19,55.24,128785.0,51.5041,51.5414,51.4668,51.5135,128785.0
2020-07-30 15:50:00,55.25,55.33,55.24,55.28,188869.0,51.5228,51.5974,51.5135,51.5508,188869.0
2020-07-30 15:55:00,55.28,55.3,55.2,55.27,498358.0,51.5508,51.5694,51.4762,51.5414,498358.0
2020-07-31 09:30:00,55.18,55.23,54.45,54.67,365777.0,51.4575,51.5041,50.7768,50.9819,365777.0
2020-07-31 09:35:00,54.67,54.71,54.52,54.69,151715.0,50.9819,51.0192,50.842,51.0006,151715.0
2020-07-31 09:40:00,54.69,54.69,54.49,54.63,94714.0,51.0006,51.0006,50.8141,50.9446,94714.0
2020-07-31 09:45:00,54.63,54.7,54.55,54.65,106954.0,50.9446,51.0099,50.87,50.9633,106954.0
2020-07-31 09:50:00,54.65,54.71,54.59,54.68,128818.0,50.9633,51.0192,50.9073,50.9913,128818.0
2020-07-31 09:55:00,54.67,54.73,54.59,54.7,90340.0,50.9819,51.0379,50.9073,51.0099,90340.0
2020-07-31 10:00:00,54.7,54.82,54.69,54.8,71323.0,51.0099,51.1218,51.0006,51.1032,71323.0
2020-07-31 10:05:00,54.8,54.83,54.64,54.65,99458.0,51.1032,51.1311,50.9539,50.9633,99458.0
2020-07-31 10:10:00,54.65,54.66,54.42,54.45,204334.0,50.9633,50.9726,50.7488,50.7768,204334.0
2020-07-31 10:15:00,54.45,54.5,54.37,54.37,90155.0,50.7768,50.8234,50.7022,50.7022,90155.0
2020-07-31 10:20:00,54.38,54.57,54.32,54.57,142082.0,50.7115,50.8887,50.6555,50.8887,142082.0
2020-07-31 10:25:00,54.57,54.69,54.52,54.66,150895.0,50.8887,51.0006,50.842,50.9726,150895.0
2020-07-31 10:30:00,54.65,54.81,54.64,54.75,130369.0,50.9633,51.1125,50.9539,51.0565,130369.0
2020-07-31 10:35:00,54.76,54.92,54.74,54.91,99346.0,51.0659,51.2151,51.0472,51.2057,99346.0
2020-07-31 10:40:00,54.91,54.91,54.79,54.86,74993.0,51.2057,51.2057,51.0938,51.1591,74993.0
2020-07-31 10:45:00,54.87,54.88,54.77,54.85,56206.0,51.1684,51.1778,51.0752,51.1498,56206.0
2020-07-31 10:50:00,54.84,54.85,54.73,54.82,58505.0,51.1405,51.1498,51.0379,51.1218,58505.0
2020-07-31 10:55:00,54.83,54.87,54.8,54.86,73975.0,51.1311,51.1684,51.1032,51.1591,73975.0
2020-07-31 11:00:00,54.86,55.04,54.84,55.0,86835.0,51.1591,51.327,51.1405,51.2897,86835.0
2020-07-31 11:05:00,55.01,55.1,55.0,55.09,72255.0,51.299,51.3829,51.2897,51.3736,72255.0
2020-07-31 11:10:00,55.09,55.19,55.04,55.17,88060.0,51.3736,51.4668,51.327,51.4482,88060.0
2020-07-31 11:15:00,55.17,55.27,55.13,55.25,65030.0,51.4482,51.5414,51.4109,51.5228,65030.0
2020-07-31 11:20:00,55.27,55.29,55.22,55.24,57487.0,51.5414,51.5601,51.4948,51.5135,57487.0
2020-07-31 11:25:00,55.25,55.35,55.25,55.26,87446.0,51.5228,51.6161,51.5228,51.5321,87446.0
2020-07-31 11:30:00,55.27,55.28,55.16,55.17,35113.0,51.5414,51.5508,51.4389,51.4482,35113.0
2020-07-31 11:35:00,55.16,55.22,55.07,55.19,73642.0,51.4389,51.4948,51.3549,51.4668,73642.0
2020-07-31 11:40:00,55.2,55.25,55.11,55.12,47663.0,51.4762,51.5228,51.3922,51.4016,47663.0
2020-07-31 11:45:00,55.11,55.19,55.11,55.12,35328.0,51.3922,51.4668,51.3922,51.4016,35328.0
2020-07-31 11:50:00,55.12,55.12,55.01,55.02,51475.0,51.4016,51.4016,51.299,51.3083,51475.0
2020-07-31 11:55:00,55.02,55.08,54.96,55.01,58972.0,51.3083,51.3643,51.2524,51.299,58972.0
2020-07-31 12:00:00,55.0,55.03,54.89,54.92,45179.0,51.2897,51.3176,51.1871,51.2151,45179.0
2020-07-31 12:05:00,54.91,54.96,54.8,54.83,41201.0,51.2057,51.2524,51.1032,51.1311,41201.0
2020-07-31 12:10:00,54.83,54.96,54.83,54.9,54912.0,51.1311,51.2524,51.1311,51.1964,54912.0
2020-07-31 12:15:00,54.89,54.92,54.79,54.84,57483.0,51.1871,51.2151,51.0938,51.1405,57483.0
2020-07-31 12:20:00,54.84,54.88,54.82,54.87,34737.0,51.1405,51.1778,51.1218,51.1684,34737.0
2020-07-31 12:25:00,54.86,54.93,54.84,54.92,58494.0,51.1591,51.2244,51.1405,51.2151,58494.0
2020-07-31 12:30:00,54.91,54.91,54.82,54.83,32766.0,51.2057,51.2057,51.1218,51.1311,32766.0
2020-07-31 12:35:00,54.83,54.83,54.72,54.73,31802.0,51.1311,51.1311,51.0286,51.0379,31802.0
2020-07-31 12:40:00,54.74,54.78,54.72,54.73,67048.0,51.0472,51.0845,51.0286,51.0379,67048.0
2020-07-31 12:45:00,54.74,54.74,54.68,54.7,76451.0,51.0472,51.0472,50.9913,51.0099,76451.0
2020-07-31 12:50:00,54.69,54.7,54.64,54.66,81927.0,51.0006,51.0099,50.9539,50.9726,81927.0
2020-07-31 12:55:00,54.66,54.7,54.63,54.69,83534.0,50.9726,51.0099,50.9446,51.0006,83534.0
2020-07-31 13:00:00,54.69,54.76,54.68,54.75,71878.0,51.0006,51.0659,50.9913,51.0565,71878.0
2020-07-31 13:05:00,54.75,54.78,54.72,54.73,41626.0,51.0565,51.0845,51.0286,51.0379,41626.0
2020-07-31 13:10:00,54.73,54.81,54.72,54.76,65653.0,51.0379,51.1125,51.0286,51.0659,65653.0
2020-07-31 13:15:00,54.76,54.78,54.67,54.69,58548.0,51.0659,51.0845,50.9819,51.0006,58548.0
2020-07-31 13:20:00,54.7,54.87,54.69,54.86,113218.0,51.0099,51.1684,51.0006,51.1591,113218.0
2020-07-31 13:25:00,54.86,54.91,54.84,54.88,104465.0,51.1591,51.2057,51.1405,51.1778,104465.0
2020-07-31 13:30:00,54.87,54.88,54.77,54.77,57602.0,51.1684,51.1778,51.0752,51.0752,57602.0
2020-07-31 13:35:00,54.78,54.8,54.73,54.75,25442.0,51.0845,51.1032,51.0379,51.0565,25442.0
2020-07-31 13:40:00,54.75,54.82,54.74,54.8,58753.0,51.0565,51.1218,51.0472,51.1032,58753.0
2020-07-31 13:45:00,54.79,54.9,54.77,54.89,66904.0,51.0938,51.1964,51.0752,51.1871,66904.0
2020-07-31 13:50:00,54.9,54.9,54.86,54.87,33560.0,51.1964,51.1964,51.1591,51.1684,33560.0
2020-07-31 13:55:00,54.88,54.88,54.81,54.84,39586.0,51.1778,51.1778,51.1125,51.1405,39586.0
2020-07-31 14:00:00,54.84,54.88,54.8,54.82,54633.0,51.1405,51.1778,51.1032,51.1218,54633.0
2020-07-31 14:05:00,54.82,54.83,54.68,54.69,49802.0,51.1218,51.1311,50.9913,51.0006,49802.0
2020-07-31 14:10:00,54.68,54.71,54.63,54.66,63248.0,50.9913,51.0192,50.9446,50.9726,63248.0
2020-07-31 14:15:00,54.66,54.7,54.64,54.65,57105.0,50.9726,51.0099,50.9539,50.9633,57105.0
2020-07-31 14:20:00,54.66,54.69,54.64,54.64,52197.0,50.9726,51.0006,50.9539,50.9539,52197.0
2020-07-31 14:25:00,54.65,54.76,54.64,54.75,65776.0,50.9633,51.0659,50.9539,51.0565,65776.0
2020-07-31 14:30:00,54.75,54.78,54.74,54.76,51334.0,51.0565,51.0845,51.0472,51.0659,51334.0
2020-07-31 14:35:00,54.76,54.83,54.75,54.77,52830.0,51.0659,51.1311,51.0565,51.0752,52830.0
2020-07-31 14:40:00,54.77,54.85,54.75,54.84,74160.0,51.0752,51.1498,51.0565,51.1405,74160.0
2020-07-31 14:45:00,54.84,54.87,54.81,54.81,51479.0,51.1405,51.1684,51.1125,51.1125,51479.0
2020-07-31 14:50:00,54.82,54.92,54.81,54.89,60148.0,51.1218,51.2151,51.1125,51.1871,60148.0
2020-07-31 14:55:00,54.89,54.92,54.88,54.89,85655.0,51.1871,51.2151,51.1778,51.1871,85655.0
2020-07-31 15:00:00,54.9,54.99,54.89,54.96,100385.0,51.1964,51.2803,51.1871,51.2524,100385.0
2020-07-31 15:05:00,54.96,55.01,54.95,54.98,89871.0,51.2524,51.299,51.243,51.271,89871.0
2020-07-31 15:10:00,54.98,55.08,54.94,55.07,74980.0,51.271,51.3643,51.2337,51.3549,74980.0
2020-07-31 15:15:00,55.07,55.11,55.0,55.08,83585.0,51.3549,51.3922,51.2897,51.3643,83585.0
2020-07-31 15:20:00,55.09,55.16,55.08,55.11,65499.0,51.3736,51.4389,51.3643,51.3922,65499.0
2020-07-31 15:25:00,55.11,55.13,55.02,55.11,85356.0,51.3922,51.4109,51.3083,51.3922,85356.0
2020-07-31 15:30:00,55.11,55.14,55.04,55.05,82050.0,51.3922,51.4202,51.327,51.3363,82050.0
2020-07-31 15:35:00,55.06,55.11,55.04,55.05,92896.0,51.3456,51.3922,51.327,51.3363,92896.0
2020-07-31 15:40:00,55.05,55.15,55.03,55.13,129937.0,51.3363,51.4295,51.3176,51.4109,129937.0
2020-07-31 15:45:00,55.14,55.28,55.13,55.26,226739.0,51.4202,51.5508,51.4109,51.5321,226739.0
2020-07-31 15:50:00,55.26,55.33,55.22,55.28,193681.0,51.5321,51.5974,51.4948,51.5508,193681.0
2020-07-31 15:55:00,55.29,55.47,55.29,55.44,521094.0,51.5601,51.728,51.5601,51.7,521094.0
2020-08-03 09:30:00,55.78,55.78,55.49,55.74,261150.0,52.017,52.017,51.7466,51.9797,261150.0
2020-08-03 09:35:00,55.75,55.86,55.55,55.6,108275.0,51.9891,52.0916,51.8026,51.8492,108275.0
2020-08-03 09:40:00,55.62,55.79,55.55,55.79,98352.0,51.8678,52.0264,51.8026,52.0264,98352.0
2020-08-03 09:45:00,55.79,55.86,55.67,55.73,131097.0,52.0264,52.0916,51.9145,51.9704,131097.0
2020-08-03 09:50:00,55.73,55.85,55.72,55.8,106800.0,51.9704,52.0823,51.9611,52.0357,106800.0
2020-08-03 09:55:00,55.79,55.8,55.62,55.66,118388.0,52.0264,52.0357,51.8678,51.9051,118388.0
2020-08-03 10:00:00,55.66,55.74,55.58,55.64,142850.0,51.9051,51.9797,51.8305,51.8865,142850.0
2020-08-03 10:05:00,55.64,55.75,55.63,55.75,98605.0,51.8865,51.9891,51.8772,51.9891,98605.0
2020-08-03 10:10:00,55.75,55.79,55.71,55.77,75787.0,51.9891,52.0264,51.9518,52.0077,75787.0
2020-08-03 10:15:00,55.77,55.82,55.77,55.78,81408.0,52.0077,52.0543,52.0077,52.017,81408.0
2020-08-03 10:20:00,55.78,55.8,55.7,55.79,139133.0,52.017,52.0357,51.9424,52.0264,139133.0
2020-08-03 10:25:00,55.79,55.8,55.73,55.79,99708.0,52.0264,52.0357,51.9704,52.0264,99708.0
2020-08-03 10:30:00,55.79,55.91,55.77,55.84,159751.0,52.0264,52.1383,52.0077,52.073,159751.0
2020-08-03 10:35:00,55.83,55.86,55.72,55.73,72008.0,52.0637,52.0916,51.9611,51.9704,72008.0
2020-08-03 10:40:00,55.73,55.75,55.63,55.65,74819.0,51.9704,51.9891,51.8772,51.8958,74819.0
2020-08-03 10:45:00,55.65,55.66,55.56,55.57,138502.0,51.8958,51.9051,51.8119,51.8212,138502.0
2020-08-03 10:50:00,55.57,55.65,55.56,55.6,45225.0,51.8212,51.8958,51.8119,51.8492,45225.0
2020-08-03 10:55:00,55.6,55.66,55.59,55.66,51593.0,51.8492,51.9051,51.8399,51.9051,51593.0
2020-08-03 11:00:00,55.66,55.68,55.6,55.68,79335.0,51.9051,51.9238,51.8492,51.9238,79335.0
2020-08-03 11:05:00,55.69,55.7,55.63,55.69,67553.0,51.9331,51.9424,51.8772,51.9331,67553.0
2020-08-03 11:10:00,55.7,55.71,55.64,55.66,57586.0,51.9424,51.9518,51.8865,51.9051,57586.0
2020-08-03 11:15:00,55.66,55.73,55.65,55.71,73567.0,51.9051,51.9704,51.8958,51.9518,73567.0
2020-08-03 11:20:00,55.71,55.72,55.67,55.72,117282.0,51.9518,51.9611,51.9145,51.9611,117282.0
2020-08-03 11:25:00,55.72,55.72,55.62,55.65,62702.0,51.9611,51.9611,51.8678,51.8958,62702.0
2020-08-03 11:30:00,55.65,55.78,55.65,55.74,51383.0,51.8958,52.017,51.8958,51.9797,51383.0
2020-08-03 11:35:00,55.73,55.77,55.7,55.77,33435.0,51.9704,52.0077,51.9424,52.0077,33435.0
2020-08-03 11:40:00,55.77,55.85,55.76,55.85,84719.0,52.0077,52.0823,51.9984,52.0823,84719.0
2020-08-03 11:45:00,55.84,55.86,55.81,55.83,31556.0,52.073,52.0916,52.045,52.0637,31556.0
2020-08-03 11:50:00,55.83,55.84,55.78,55.82,46961.0,52.0637,52.073,52.017,52.0543,46961.0
2020-08-03 11:55:00,55.83,55.83,55.78,55.8,60229.0,52.0637,52.0637,52.017,52.0357,60229.0
2020-08-03 12:00:00,55.8,55.81,55.75,55.79,76289.0,52.0357,52.045,51.9891,52.0264,76289.0
2020-08-03 12:05:00,55.79,55.82,55.77,55.8,105725.0,52.0264,52.0543,52.0077,52.0357,105725.0
2020-08-03 12:10:00,55.8,55.9,55.79,55.89,70815.0,52.0357,52.1289,52.0264,52.1196,70815.0
2020-08-03 12:15:00,55.9,55.9,55.84,55.86,78157.0,52.1289,52.1289,52.073,52.0916,78157.0
2020-08-03 12:20:00,55.86,55.87,55.83,55.85,96100.0,52.0916,52.101,52.0637,52.0823,96100.0
2020-08-03 12:25:00,55.84,55.85,55.8,55.81,73358.0,52.073,52.0823,52.0357,52.045,73358.0
2020-08-03 12:30:00,55.82,55.84,55.79,55.82,89024.0,52.0543,52.073,52.0264,52.0543,89024.0
2020-08-03 12:35:00,55.82,55.89,55.82,55.88,92166.0,52.0543,52.1196,52.0543,52.1103,92166.0
2020-08-03 12:40:00,55.89,55.92,55.88,55.89,40534.0,52.1196,52.1476,52.1103,52.1196,40534.0
2020-08-03 12:45:00,55.88,55.95,55.87,55.93,94481.0,52.1103,52.1756,52.101,52.1569,94481.0
2020-08-03 12:50:00,55.94,55.95,55.9,55.94,42712.0,52.1663,52.1756,52.1289,52.1663,42712.0
2020-08-03 12:55:00,55.94,55.95,55.9,55.93,41858.0,52.1663,52.1756,52.1289,52.1569,41858.0
2020-08-03 13:00:00,55.94,55.96,55.89,55.9,52878.0,52.1663,52.1849,52.1196,52.1289,52878.0
2020-08-03 13:05:00,55.9,55.95,55.89,55.94,42173.0,52.1289,52.1756,52.1196,52.1663,42173.0
2020-08-03 13:10:00,55.94,55.96,55.92,55.95,37402.0,52.1663,52.1849,52.1476,52.1756,37402.0
2020-08-03 13:15:00,55.95,55.99,55.94,55.97,37619.0,52.1756,52.2129,52.1663,52.1942,37619.0
2020-08-03 13:20:00,55.97,56.02,55.97,56.01,99122.0,52.1942,52.2409,52.1942,52.2315,99122.0
2020-08-03 13:25:00,56.01,56.03,55.92,55.93,55521.0,52.2315,52.2502,52.1476,52.1569,55521.0
2020-08-03 13:30:00,55.93,55.95,55.9,55.92,60742.0,52.1569,52.1756,52.1289,52.1476,60742.0
2020-08-03 13:35:00,55.92,55.96,55.92,55.93,114259.0,52.1476,52.1849,52.1476,52.1569,114259.0
2020-08-03 13:40:00,55.93,55.94,55.87,55.91,59555.0,52.1569,52.1663,52.101,52.1383,59555.0
2020-08-03 13:45:00,55.92,55.97,55.91,55.94,86154.0,52.1476,52.1942,52.1383,52.1663,86154.0
2020-08-03 13:50:00,55.93,55.94,55.9,55.93,35531.0,52.1569,52.1663,52.1289,52.1569,35531.0
2020-08-03 13:55:00,55.93,55.94,55.9,55.9,51774.0,52.1569,52.1663,52.1289,52.1289,51774.0
2020-08-03 14:00:00,55.9,55.95,55.89,55.92,64336.0,52.1289,52.1756,52.1196,52.1476,64336.0
2020-08-03 14:05:00,55.93,55.95,55.9,55.93,46486.0,52.1569,52.1756,52.1289,52.1569,46486.0
2020-08-03 14:10:00,55.93,56.0,55.92,56.0,37140.0,52.1569,52.2222,52.1476,52.2222,37140.0
2020-08-03 14:15:00,55.99,56.0,55.94,55.95,43030.0,52.2129,52.2222,52.1663,52.1756,43030.0
2020-08-03 14:20:00,55.94,55.99,55.93,55.97,32358.0,52.1663,52.2129,52.1569,52.1942,32358.0
2020-08-03 14:25:00,55.97,56.0,55.96,56.0,38395.0,52.1942,52.2222,52.1849,52.2222,38395.0
2020-08-03 14:30:00,55.99,56.02,55.97,56.0,63416.0,52.2129,52.2409,52.1942,52.2222,63416.0
2020-08-03 14:35:00,56.0,56.03,55.98,56.01,52799.0,52.2222,52.2502,52.2036,52.2315,52799.0
2020-08-03 14:40:00,56.02,56.05,56.01,56.02,49459.0,52.2409,52.2688,52.2315,52.2409,49459.0
2020-08-03 14:45:00,56.03,56.04,55.97,55.98,42119.0,52.2502,52.2595,52.1942,52.2036,42119.0
2020-08-03 14:50:00,55.97,55.98,55.95,55.95,47104.0,52.1942,52.2036,52.1756,52.1756,47104.0
2020-08-03 14:55:00,55.94,55.96,55.92,55.94,43165.0,52.1663,52.1849,52.1476,52.1663,43165.0
2020-08-03 15:00:00,55.93,55.97,55.9,55.96,49741.0,52.1569,52.1942,52.1289,52.1849,49741.0
2020-08-03 15:05:00,55.95,55.95,55.89,55.91,33806.0,52.1756,52.1756,52.1196,52.1383,33806.0
2020-08-03 15:10:00,55.91,55.92,55.86,55.89,54155.0,52.1383,52.1476,52.0916,52.1196,54155.0
2020-08-03 15:15:00,55.89,55.9,55.81,55.85,74647.0,52.1196,52.1289,52.045,52.0823,74647.0
2020-08-03 15:20:00,55.84,55.85,55.81,55.83,35882.0,52.073,52.0823,52.045,52.0637,35882.0
2020-08-03 15:25:00,55.84,55.88,55.83,55.86,51764.0,52.073,52.1103,52.0637,52.0916,51764.0
2020-08-03 15:30:00,55.86,55.88,55.79,55.84,146387.0,52.0916,52.1103,52.0264,52.073,146387.0
2020-08-03 15:35:00,55.84,55.93,55.82,55.93,64286.0,52.073,52.1569,52.0543,52.1569,64286.0
2020-08-03 15:40:00,55.92,55.94,55.9,55.93,90188.0,52.1476,52.1663,52.1289,52.1569,90188.0
2020-08-03 15:45:00,55.94,55.98,55.93,55.97,118266.0,52.1663,52.2036,52.1569,52.1942,118266.0
2020-08-03 15:50:00,55.98,56.0,55.92,56.0,243129.0,52.2036,52.2222,52.1476,52.2222,243129.0
2020-08-03 15:55:00,56.0,56.09,55.96,55.99,643179.0,52.2222,52.3061,52.1849,52.2129,643179.0
2020-08-04 09:30:00,55.78,55.96,55.73,55.95,224545.0,52.017,52.1849,51.9704,52.1756,224545.0
2020-08-04 09:35:00,55.95,55.97,55.81,55.82,96482.0,52.1756,52.1942,52.045,52.0543,96482.0
2020-08-04 09:40:00,55.82,55.88,55.78,55.82,102821.0,52.0543,52.1103,52.017,52.0543,102821.0
2020-08-04 09:45:00,55.82,55.95,55.8,55.8,87998.0,52.0543,52.1756,52.0357,52.0357,87998.0
2020-08-04 09:50:00,55.8,55.87,55.78,55.8,76300.0,52.0357,52.101,52.017,52.0357,76300.0
2020-08-04 09:55:00,55.8,55.81,55.69,55.71,99416.0,52.0357,52.045,51.9331,51.9518,99416.0
2020-08-04 10:00:00,55.7,55.85,55.65,55.75,82848.0,51.9424,52.0823,51.8958,51.9891,82848.0
2020-08-04 10:05:00,55.76,55.81,55.68,55.81,62989.0,51.9984,52.045,51.9238,52.045,62989.0
2020-08-04 10:10:00,55.82,55.87,55.8,55.84,50333.0,52.0543,52.101,52.0357,52.073,50333.0
2020-08-04 10:15:00,55.84,55.84,55.68,55.73,82371.0,52.073,52.073,51.9238,51.9704,82371.0
2020-08-04 10:20:00,55.72,55.72,55.66,55.69,49354.0,51.9611,51.9611,51.9051,51.9331,49354.0
2020-08-04 10:25:00,55.68,55.69,55.56,55.58,75097.0,51.9238,51.9331,51.8119,51.8305,75097.0
2020-08-04 10:30:00,55.59,55.6,55.53,55.55,66618.0,51.8399,51.8492,51.7839,51.8026,66618.0
2020-08-04 10:35:00,55.54,55.68,55.53,55.65,75927.0,51.7932,51.9238,51.7839,51.8958,75927.0
2020-08-04 10:40:00,55.65,55.74,55.65,55.72,59782.0,51.8958,51.9797,51.8958,51.9611,59782.0
2020-08-04 10:45:00,55.72,55.77,55.69,55.75,50074.0,51.9611,52.0077,51.9331,51.9891,50074.0
2020-08-04 10:50:00,55.75,55.8,55.74,55.79,59379.0,51.9891,52.0357,51.9797,52.0264,59379.0
2020-08-04 10:55:00,55.79,55.83,55.77,55.79,46536.0,52.0264,52.0637,52.0077,52.0264,46536.0
2020-08-04 11:00:00,55.79,55.8,55.71,55.77,53594.0,52.0264,52.0357,51.9518,52.0077,53594.0
2020-08-04 11:05:00,55.77,55.78,55.71,55.76,67981.0,52.0077,52.017,51.9518,51.9984,67981.0
2020-08-04 11:10:00,55.76,55.84,55.75,55.79,52406.0,51.9984,52.073,51.9891,52.0264,52406.0
2020-08-04 11:15:00,55.79,55.84,55.77,55.83,47776.0,52.0264,52.073,52.0077,52.0637,47776.0
2020-08-04 11:20:00,55.83,55.85,55.75,55.77,41291.0,52.0637,52.0823,51.9891,52.0077,41291.0
2020-08-04 11:25:00,55.77,55.83,55.73,55.83,59045.0,52.0077,52.0637,51.9704,52.0637,59045.0
2020-08-04 11:30:00,55.82,55.83,55.77,55.79,46139.0,52.0543,52.0637,52.0077,52.0264,46139.0
2020-08-04 11:35:00,55.79,55.83,55.76,55.76,33838.0,52.0264,52.0637,51.9984,51.9984,33838.0
2020-08-04 11:40:00,55.76,55.82,55.74,55.81,40703.0,51.9984,52.0543,51.9797,52.045,40703.0
2020-08-04 11:45:00,55.81,55.81,55.76,55.77,31544.0,52.045,52.045,51.9984,52.0077,31544.0
2020-08-04 11:50:00,55.77,55.79,55.74,55.78,26460.0,52.0077,52.0264,51.9797,52.017,26460.0
2020-08-04 11:55:00,55.77,55.78,55.72,55.73,33286.0,52.0077,52.017,51.9611,51.9704,33286.0
2020-08-04 12:00:00,55.73,55.78,55.73,55.74,37490.0,51.9704,52.017,51.9704,51.9797,37490.0
2020-08-04 12:05:00,55.75,55.75,55.67,55.69,35575.0,51.9891,51.9891,51.9145,51.9331,35575.0
2020-08-04 12:10:00,55.69,55.71,55.65,55.66,112551.0,51.9331,51.9518,51.8958,51.9051,112551.0
2020-08-04 12:15:00,55.66,55.67,55.62,55.63,43538.0,51.9051,51.9145,51.8678,51.8772,43538.0
2020-08-04 12:20:00,55.63,55.74,55.62,55.72,47452.0,51.8772,51.9797,51.8678,51.9611,47452.0
2020-08-04 12:25:00,55.72,55.75,55.71,55.75,30113.0,51.9611,51.9891,51.9518,51.9891,30113.0
2020-08-04 12:30:00,55.76,55.76,55.69,55.69,37330.0,51.9984,51.9984,51.9331,51.9331,37330.0
2020-08-04 12:35:00,55.69,55.73,55.68,55.69,41831.0,51.9331,51.9704,51.9238,51.9331,41831.0
2020-08-04 12:40:00,55.7,55.76,55.69,55.74,29295.0,51.9424,51.9984,51.9331,51.9797,29295.0
2020-08-04 12:45:00,55.75,55.75,55.68,55.72,38089.0,51.9891,51.9891,51.9238,51.9611,38089.0
2020-08-04 12:50:00,55.73,55.76,55.71,55.71,31747.0,51.9704,51.9984,51.9518,51.9518,31747.0
2020-08-04 12:55:00,55.72,55.79,55.7,55.78,48043.0,51.9611,52.0264,51.9424,52.017,48043.0
2020-08-04 13:00:00,55.77,55.78,55.66,55.67,43271.0,52.0077,52.017,51.9051,51.9145,43271.0
2020-08-04 13:05:00,55.67,55.71,55.67,55.69,42793.0,51.9145,51.9518,51.9145,51.9331,42793.0
2020-08-04 13:10:00,55.7,55.72,55.69,55.72,40945.0,51.9424,51.9611,51.9331,51.9611,40945.0
2020-08-04 13:15:00,55.73,55.79,55.72,55.77,41666.0,51.9704,52.0264,51.9611,52.0077,41666.0
2020-08-04 13:20:00,55.77,55.79,55.73,55.75,36548.0,52.0077,52.0264,51.9704,51.9891,36548.0
2020-08-04 13:25:00,55.74,55.8,55.73,55.78,38941.0,51.9797,52.0357,51.9704,52.017,38941.0
2020-08-04 13:30:00,55.79,55.8,55.76,55.78,47687.0,52.0264,52.0357,51.9984,52.017,47687.0
2020-08-04 13:35:00,55.78,55.85,55.76,55.85,38624.0,52.017,52.0823,51.9984,52.0823,38624.0
2020-08-04 13:40:00,55.85,55.87,55.82,55.87,37628.0,52.0823,52.101,52.0543,52.101,37628.0
2020-08-04 13:45:00,55.87,55.87,55.82,55.84,37747.0,52.101,52.101,52.0543,52.073,37747.0
2020-08-04 13:50:00,55.84,55.87,55.83,55.85,30855.0,52.073,52.101,52.0637,52.0823,30855.0
2020-08-04 13:55:00,55.85,55.85,55.8,55.8,17990.0,52.0823,52.0823,52.0357,52.0357,17990.0
2020-08-04 14:00:00,55.81,55.81,55.77,55.81,28825.0,52.045,52.045,52.0077,52.045,28825.0
2020-08-04 14:05:00,55.8,55.82,55.76,55.77,38115.0,52.0357,52.0543,51.9984,52.0077,38115.0
2020-08-04 14:10:00,55.77,55.79,55.75,55.79,33351.0,52.0077,52.0264,51.9891,52.0264,33351.0
2020-08-04 14:15:00,55.79,55.79,55.75,55.76,36881.0,52.0264,52.0264,51.9891,51.9984,36881.0
2020-08-04 14:20:00,55.76,55.77,55.66,55.66,51894.0,51.9984,52.0077,51.9051,51.9051,51894.0
2020-08-04 14:25:00,55.66,55.69,55.64,55.65,48426.0,51.9051,51.9331,51.8865,51.8958,48426.0
2020-08-04 14:30:00,55.64,55.66,55.58,55.59,66360.0,51.8865,51.9051,51.8305,51.8399,66360.0
2020-08-04 14:35:00,55.59,55.59,55.54,55.55,49085.0,51.8399,51.8399,51.7932,51.8026,49085.0
2020-08-04 14:40:00,55.55,55.67,55.55,55.65,74746.0,51.8026,51.9145,51.8026,51.8958,74746.0
2020-08-04 14:45:00,55.65,55.68,55.63,55.68,62907.0,51.8958,51.9238,51.8772,51.9238,62907.0
2020-08-04 14:50:00,55.68,55.71,55.66,55.7,45178.0,51.9238,51.9518,51.9051,51.9424,45178.0
2020-08-04 14:55:00,55.71,55.77,55.71,55.75,33314.0,51.9518,52.0077,51.9518,51.9891,33314.0
2020-08-04 15:00:00,55.75,55.77,55.72,55.77,57413.0,51.9891,52.0077,51.9611,52.0077,57413.0
2020-08-04 15:05:00,55.77,55.77,55.72,55.76,57686.0,52.0077,52.0077,51.9611,51.9984,57686.0
2020-08-04 15:10:00,55.76,55.78,55.73,55.75,57639.0,51.9984,52.017,51.9704,51.9891,57639.0
2020-08-04 15:15:00,55.75,55.76,55.71,55.75,50762.0,51.9891,51.9984,51.9518,51.9891,50762.0
2020-08-04 15:20:00,55.74,55.77,55.73,55.77,60472.0,51.9797,52.0077,51.9704,52.0077,60472.0
2020-08-04 15:25:00,55.77,55.78,55.72,55.73,70190.0,52.0077,52.017,51.9611,51.9704,70190.0
2020-08-04 15:30:00,55.74,55.77,55.71,55.77,79892.0,51.9797,52.0077,51.9518,52.0077,79892.0
2020-08-04 15:35:00,55.77,55.77,55.73,55.76,71440.0,52.0077,52.0077,51.9704,51.9984,71440.0
2020-08-04 15:40:00,55.76,55.77,55.73,55.76,50541.0,51.9984,52.0077,51.9704,51.9984,50541.0
2020-08-04 15:45:00,55.75,55.84,55.75,55.83,98127.0,51.9891,52.073,51.9891,52.0637,98127.0
2020-08-04 15:50:00,55.82,55.89,55.8,55.85,121336.0,52.0543,52.1196,52.0357,52.0823,121336.0
2020-08-04 15:55:00,55.85,56.01,55.85,56.01,525074.0,52.0823,52.2315,52.0823,52.2315,525074.0
2020-08-05 09:30:00,56.32,56.32,55.93,56.22,204864.0,52.5206,52.5206,52.1569,52.4274,204864.0
2020-08-05 09:35:00,56.22,56.23,55.97,56.13,75365.0,52.4274,52.4367,52.1942,52.3434,75365.0
2020-08-05 09:40:00,56.13,56.14,56.0,56.08,55480.0,52.3434,52.3528,52.2222,52.2968,55480.0
2020-08-05 09:45:00,56.08,56.14,56.03,56.11,52213.0,52.2968,52.3528,52.2502,52.3248,52213.0
2020-08-05 09:50:00,56.12,56.13,56.0,56.03,47879.0,52.3341,52.3434,52.2222,52.2502,47879.0
2020-08-05 09:55:00,56.02,56.15,56.02,56.05,53910.0,52.2409,52.3621,52.2409,52.2688,53910.0
2020-08-05 10:00:00,56.06,56.08,55.95,55.98,60688.0,52.2782,52.2968,52.1756,52.2036,60688.0
2020-08-05 10:05:00,55.97,55.99,55.81,55.81,64153.0,52.1942,52.2129,52.045,52.045,64153.0
2020-08-05 10:10:00,55.82,56.02,55.78,55.99,71113.0,52.0543,52.2409,52.017,52.2129,71113.0
2020-08-05 10:15:00,56.0,56.03,55.98,55.99,61759.0,52.2222,52.2502,52.2036,52.2129,61759.0
2020-08-05 10:20:00,55.99,56.03,55.96,56.01,41525.0,52.2129,52.2502,52.1849,52.2315,41525.0
2020-08-05 10:25:00,56.0,56.05,55.94,56.05,37015.0,52.2222,52.2688,52.1663,52.2688,37015.0
2020-08-05 10:30:00,56.05,56.08,56.01,56.08,35737.0,52.2688,52.2968,52.2315,52.2968,35737.0
2020-08-05 10:35:00,56.08,56.08,55.98,55.99,49427.0,52.2968,52.2968,52.2036,52.2129,49427.0
2020-08-05 10:40:00,56.0,56.1,55.99,56.04,57680.0,52.2222,52.3155,52.2129,52.2595,57680.0
2020-08-05 10:45:00,56.05,56.07,56.0,56.01,27288.0,52.2688,52.2875,52.2222,52.2315,27288.0
2020-08-05 10:50:00,56.01,56.01,55.96,55.97,26021.0,52.2315,52.2315,52.1849,52.1942,26021.0
2020-08-05 10:55:00,55.97,55.99,55.94,55.97,31191.0,52.1942,52.2129,52.1663,52.1942,31191.0
2020-08-05 11:00:00,55.96,56.04,55.95,55.97,75594.0,52.1849,52.2595,52.1756,52.1942,75594.0
2020-08-05 11:05:00,55.97,55.99,55.91,55.91,41923.0,52.1942,52.2129,52.1383,52.1383,41923.0
2020-08-05 11:10:00,55.91,55.92,55.85,55.87,81717.0,52.1383,52.1476,52.0823,52.101,81717.0
2020-08-05 11:15:00,55.87,55.88,55.8,55.81,45846.0,52.101,52.1103,52.0357,52.045,45846.0
2020-08-05 11:20:00,55.81,55.9,55.8,55.88,32183.0,52.045,52.1289,52.0357,52.1103,32183.0
2020-08-05 11:25:00,55.88,55.93,55.82,55.83,43874.0,52.1103,52.1569,52.0543,52.0637,43874.0
2020-08-05 11:30:00,55.82,55.84,55.78,55.83,31109.0,52.0543,52.073,52.017,52.0637,31109.0
2020-08-05 11:35:00,55.84,55.84,55.77,55.78,32217.0,52.073,52.073,52.0077,52.017,32217.0
2020-08-05 11:40:00,55.77,55.78,55.66,55.69,89500.0,52.0077,52.017,51.9051,51.9331,89500.0
2020-08-05 11:45:00,55.68,55.7,55.63,55.7,81806.0,51.9238,51.9424,51.8772,51.9424,81806.0
2020-08-05 11:50:00,55.7,55.74,55.67,55.72,60594.0,51.9424,51.9797,51.9145,51.9611,60594.0
2020-08-05 11:55:00,55.72,55.74,55.69,55.72,24723.0,51.9611,51.9797,51.9331,51.9611,24723.0
2020-08-05 12:00:00,55.73,55.73,55.69,55.71,51686.0,51.9704,51.9704,51.9331,51.9518,51686.0
2020-08-05 12:05:00,55.71,55.73,55.69,55.69,33394.0,51.9518,51.9704,51.9331,51.9331,33394.0
2020-08-05 12:10:00,55.7,55.73,55.66,55.71,60581.0,51.9424,51.9704,51.9051,51.9518,60581.0
2020-08-05 12:15:00,55.71,55.77,55.7,55.77,66142.0,51.9518,52.0077,51.9424,52.0077,66142.0
2020-08-05 12:20:00,55.77,55.77,55.69,55.69,29728.0,52.0077,52.0077,51.9331,51.9331,29728.0
2020-08-05 12:25:00,55.69,55.7,55.66,55.66,20306.0,51.9331,51.9424,51.9051,51.9051,20306.0
2020-08-05 12:30:00,55.66,55.71,55.65,55.71,27902.0,51.9051,51.9518,51.8958,51.9518,27902.0
2020-08-05 12:35:00,55.71,55.71,55.67,55.7,85411.0,51.9518,51.9518,51.9145,51.9424,85411.0
2020-08-05 12:40:00,55.7,55.74,55.69,55.73,33700.0,51.9424,51.9797,51.9331,51.9704,33700.0
2020-08-05 12:45:00,55.73,55.78,55.73,55.78,26505.0,51.9704,52.017,51.9704,52.017,26505.0
2020-08-05 12:50:00,55.77,55.8,55.77,55.79,25240.0,52.0077,52.0357,52.0077,52.0264,25240.0
2020-08-05 12:55:00,55.79,55.83,55.78,55.83,23624.0,52.0264,52.0637,52.017,52.0637,23624.0
2020-08-05 13:00:00,55.83,55.83,55.79,55.8,21478.0,52.0637,52.0637,52.0264,52.0357,21478.0
2020-08-05 13:05:00,55.8,55.8,55.77,55.77,19659.0,52.0357,52.0357,52.0077,52.0077,19659.0
2020-08-05 13:10:00,55.78,55.8,55.76,55.79,45031.0,52.017,52.0357,51.9984,52.0264,45031.0
2020-08-05 13:15:00,55.79,55.8,55.74,55.76,42256.0,52.0264,52.0357,51.9797,51.9984,42256.0
2020-08-05 13:20:00,55.75,55.8,55.75,55.8,26306.0,51.9891,52.0357,51.9891,52.0357,26306.0
2020-08-05 13:25:00,55.8,55.8,55.79,55.79,24277.0,52.0357,52.0357,52.0264,52.0264,24277.0
2020-08-05 13:30:00,55.8,55.8,55.72,55.76,124945.0,52.0357,52.0357,51.9611,51.9984,124945.0
2020-08-05 13:35:00,55.76,55.76,55.69,55.71,69139.0,51.9984,51.9984,51.9331,51.9518,69139.0
2020-08-05 13:40:00,55.7,55.71,55.65,55.65,42990.0,51.9424,51.9518,51.8958,51.8958,42990.0
2020-08-05 13:45:00,55.66,55.7,55.65,55.66,43914.0,51.9051,51.9424,51.8958,51.9051,43914.0
2020-08-05 13:50:00,55.67,55.69,55.66,55.69,28062.0,51.9145,51.9331,51.9051,51.9331,28062.0
2020-08-05 13:55:00,55.69,55.71,55.68,55.7,31439.0,51.9331,51.9518,51.9238,51.9424,31439.0
2020-08-05 14:00:00,55.7,55.72,55.69,55.69,48231.0,51.9424,51.9611,51.9331,51.9331,48231.0
2020-08-05 14:05:00,55.7,55.7,55.69,55.7,15219.0,51.9424,51.9424,51.9331,51.9424,15219.0
2020-08-05 14:10:00,55.69,55.7,55.66,55.69,48520.0,51.9331,51.9424,51.9051,51.9331,48520.0
2020-08-05 14:15:00,55.69,55.71,55.68,55.71,48479.0,51.9331,51.9518,51.9238,51.9518,48479.0
2020-08-05 14:20:00,55.71,55.71,55.69,55.71,59504.0,51.9518,51.9518,51.9331,51.9518,59504.0
2020-08-05 14:25:00,55.71,55.72,55.68,55.71,33172.0,51.9518,51.9611,51.9238,51.9518,33172.0
2020-08-05 14:30:00,55.71,55.71,55.69,55.69,45515.0,51.9518,51.9518,51.9331,51.9331,45515.0
2020-08-05 14:35:00,55.69,55.72,55.69,55.7,39983.0,51.9331,51.9611,51.9331,51.9424,39983.0
2020-08-05 14:40:00,55.71,55.71,55.66,55.67,45002.0,51.9518,51.9518,51.9051,51.9145,45002.0
2020-08-05 14:45:00,55.68,55.68,55.65,55.66,41254.0,51.9238,51.9238,51.8958,51.9051,41254.0
2020-08-05 14:50:00,55.65,55.65,55.58,55.61,86638.0,51.8958,51.8958,51.8305,51.8585,86638.0
2020-08-05 14:55:00,55.61,55.61,55.57,55.59,58216.0,51.8585,51.8585,51.8212,51.8399,58216.0
2020-08-05 15:00:00,55.59,55.63,55.58,55.61,47067.0,51.8399,51.8772,51.8305,51.8585,47067.0
2020-08-05 15:05:00,55.61,55.62,55.57,55.58,51786.0,51.8585,51.8678,51.8212,51.8305,51786.0
2020-08-05 15:10:00,55.57,55.61,55.55,55.55,84690.0,51.8212,51.8585,51.8026,51.8026,84690.0
2020-08-05 15:15:00,55.55,55.57,55.54,55.56,52167.0,51.8026,51.8212,51.7932,51.8119,52167.0
2020-08-05 15:20:00,55.57,55.57,55.53,55.57,55078.0,51.8212,51.8212,51.7839,51.8212,55078.0
2020-08-05 15:25:00,55.56,55.56,55.54,55.55,69055.0,51.8119,51.8119,51.7932,51.8026,69055.0
2020-08-05 15:30:00,55.56,55.56,55.48,55.51,104353.0,51.8119,51.8119,51.7373,51.7653,104353.0
2020-08-05 15:35:00,55.51,55.53,55.49,55.5,97715.0,51.7653,51.7839,51.7466,51.7559,97715.0
2020-08-05 15:40:00,55.5,55.53,55.45,55.47,113319.0,51.7559,51.7839,51.7093,51.728,113319.0
2020-08-05 15:45:00,55.48,55.51,55.42,55.43,97143.0,51.7373,51.7653,51.6813,51.6907,97143.0
2020-08-05 15:50:00,55.42,55.55,55.37,55.55,155694.0,51.6813,51.8026,51.6347,51.8026,155694.0
2020-08-05 15:55:00,55.54,55.58,55.49,55.51,476149.0,51.7932,51.8305,51.7466,51.7653,476149.0
2020-08-06 09:30:00,55.49,55.6,55.36,55.44,163843.0,51.7466,51.8492,51.6254,51.7,163843.0
2020-08-06 09:35:00,55.41,55.41,55.2,55.23,159598.0,51.672,51.672,51.4762,51.5041,159598.0
2020-08-06 09:40:00,55.23,55.27,55.21,55.22,100469.0,51.5041,51.5414,51.4855,51.4948,100469.0
2020-08-06 09:45:00,55.22,55.32,55.21,55.26,173893.0,51.4948,51.5881,51.4855,51.5321,173893.0
2020-08-06 09:50:00,55.27,55.3,55.22,55.24,142920.0,51.5414,51.5694,51.4948,51.5135,142920.0
2020-08-06 09:55:00,55.24,55.31,55.22,55.28,82102.0,51.5135,51.5788,51.4948,51.5508,82102.0
2020-08-06 10:00:00,55.29,55.3,55.24,55.24,83988.0,51.5601,51.5694,51.5135,51.5135,83988.0
2020-08-06 10:05:00,55.23,55.27,55.18,55.23,61190.0,51.5041,51.5414,51.4575,51.5041,61190.0
2020-08-06 10:10:00,55.23,55.35,55.23,55.25,69498.0,51.5041,51.6161,51.5041,51.5228,69498.0
2020-08-06 10:15:00,55.25,55.28,55.21,55.24,61558.0,51.5228,51.5508,51.4855,51.5135,61558.0
2020-08-06 10:20:00,55.24,55.29,55.23,55.26,124932.0,51.5135,51.5601,51.5041,51.5321,124932.0
2020-08-06 10:25:00,55.26,55.28,55.19,55.21,55825.0,51.5321,51.5508,51.4668,51.4855,55825.0
2020-08-06 10:30:00,55.22,55.23,55.16,55.21,48416.0,51.4948,51.5041,51.4389,51.4855,48416.0
2020-08-06 10:35:00,55.22,55.24,55.09,55.11,67746.0,51.4948,51.5135,51.3736,51.3922,67746.0
2020-08-06 10:40:00,55.1,55.1,55.0,55.02,106413.0,51.3829,51.3829,51.2897,51.3083,106413.0
2020-08-06 10:45:00,55.02,55.08,54.99,55.05,50565.0,51.3083,51.3643,51.2803,51.3363,50565.0
2020-08-06 10:50:00,55.04,55.05,55.0,55.05,45731.0,51.327,51.3363,51.2897,51.3363,45731.0
2020-08-06 10:55:00,55.06,55.11,55.05,55.06,59830.0,51.3456,51.3922,51.3363,51.3456,59830.0
2020-08-06 11:00:00,55.06,55.08,54.99,55.06,56973.0,51.3456,51.3643,51.2803,51.3456,56973.0
2020-08-06 11:05:00,55.07,55.13,55.06,55.11,37173.0,51.3549,51.4109,51.3456,51.3922,37173.0
2020-08-06 11:10:00,55.11,55.13,55.05,55.05,37180.0,51.3922,51.4109,51.3363,51.3363,37180.0
2020-08-06 11:15:00,55.05,55.09,55.04,55.08,26412.0,51.3363,51.3736,51.327,51.3643,26412.0
2020-08-06 11:20:00,55.08,55.15,55.07,55.11,69578.0,51.3643,51.4295,51.3549,51.3922,69578.0
2020-08-06 11:25:00,55.1,55.11,55.01,55.02,68209.0,51.3829,51.3922,51.299,51.3083,68209.0
2020-08-06 11:30:00,55.02,55.08,55.02,55.06,52861.0,51.3083,51.3643,51.3083,51.3456,52861.0
2020-08-06 11:35:00,55.06,55.07,55.03,55.03,37025.0,51.3456,51.3549,51.3176,51.3176,37025.0
2020-08-06 11:40:00,55.03,55.04,54.95,54.98,68842.0,51.3176,51.327,51.243,51.271,68842.0
2020-08-06 11:45:00,54.98,55.0,54.95,54.96,103661.0,51.271,51.2897,51.243,51.2524,103661.0
2020-08-06 11:50:00,54.96,54.99,54.93,54.98,54996.0,51.2524,51.2803,51.2244,51.271,54996.0
2020-08-06 11:55:00,54.97,55.01,54.96,55.01,70750.0,51.2617,51.299,51.2524,51.299,70750.0
2020-08-06 12:00:00,55.01,55.02,54.98,55.01,40869.0,51.299,51.3083,51.271,51.299,40869.0
2020-08-06 12:05:00,55.01,55.03,54.98,55.01,40734.0,51.299,51.3176,51.271,51.299,40734.0
2020-08-06 12:10:00,55.01,55.04,54.99,55.03,61369.0,51.299,51.327,51.2803,51.3176,61369.0
2020-08-06 12:15:00,55.03,55.04,54.99,55.0,65013.0,51.3176,51.327,51.2803,51.2897,65013.0
2020-08-06 12:20:00,55.0,55.02,54.93,54.95,87839.0,51.2897,51.3083,51.2244,51.243,87839.0
2020-08-06 12:25:00,54.94,54.99,54.94,54.97,54776.0,51.2337,51.2803,51.2337,51.2617,54776.0
2020-08-06 12:30:00,54.97,55.03,54.96,54.98,58187.0,51.2617,51.3176,51.2524,51.271,58187.0
2020-08-06 12:35:00,54.98,55.01,54.97,54.99,43784.0,51.271,51.299,51.2617,51.2803,43784.0
2020-08-06 12:40:00,55.0,55.01,54.96,54.99,42127.0,51.2897,51.299,51.2524,51.2803,42127.0
2020-08-06 12:45:00,55.0,55.01,54.99,55.01,43824.0,51.2897,51.299,51.2803,51.299,43824.0
2020-08-06 12:50:00,55.01,55.06,54.99,55.01,88855.0,51.299,51.3456,51.2803,51.299,88855.0
2020-08-06 12:55:00,55.02,55.06,55.0,55.05,37057.0,51.3083,51.3456,51.2897,51.3363,37057.0
2020-08-06 13:00:00,55.06,55.08,55.05,55.08,52247.0,51.3456,51.3643,51.3363,51.3643,52247.0
2020-08-06 13:05:00,55.08,55.12,55.08,55.11,44634.0,51.3643,51.4016,51.3643,51.3922,44634.0
2020-08-06 13:10:00,55.11,55.13,55.07,55.11,70724.0,51.3922,51.4109,51.3549,51.3922,70724.0
2020-08-06 13:15:00,55.12,55.14,55.09,55.1,44115.0,51.4016,51.4202,51.3736,51.3829,44115.0
2020-08-06 13:20:00,55.1,55.14,55.08,55.13,46693.0,51.3829,51.4202,51.3643,51.4109,46693.0
2020-08-06 13:25:00,55.13,55.16,55.12,55.15,48406.0,51.4109,51.4389,51.4016,51.4295,48406.0
2020-08-06 13:30:00,55.15,55.17,55.14,55.15,31285.0,51.4295,51.4482,51.4202,51.4295,31285.0
2020-08-06 13:35:00,55.15,55.18,55.14,55.15,43082.0,51.4295,51.4575,51.4202,51.4295,43082.0
2020-08-06 13:40:00,55.15,55.19,55.14,55.18,22823.0,51.4295,51.4668,51.4202,51.4575,22823.0
2020-08-06 13:45:00,55.19,55.23,55.18,55.23,43690.0,51.4668,51.5041,51.4575,51.5041,43690.0
2020-08-06 13:50:00,55.23,55.3,55.22,55.3,69331.0,51.5041,51.5694,51.4948,51.5694,69331.0
2020-08-06 13:55:00,55.3,55.3,55.26,55.3,33487.0,51.5694,51.5694,51.5321,51.5694,33487.0
2020-08-06 14:00:00,55.3,55.36,55.29,55.29,67802.0,51.5694,51.6254,51.5601,51.5601,67802.0
2020-08-06 14:05:00,55.3,55.32,55.27,55.3,48675.0,51.5694,51.5881,51.5414,51.5694,48675.0
2020-08-06 14:10:00,55.3,55.31,55.27,55.27,43747.0,51.5694,51.5788,51.5414,51.5414,43747.0
2020-08-06 14:15:00,55.27,55.31,55.26,55.28,39781.0,51.5414,51.5788,51.5321,51.5508,39781.0
2020-08-06 14:20:00,55.28,55.31,55.26,55.31,47936.0,51.5508,51.5788,51.5321,51.5788,47936.0
2020-08-06 14:25:00,55.3,55.34,55.29,55.31,45648.0,51.5694,51.6067,51.5601,51.5788,45648.0
2020-08-06 14:30:00,55.31,55.37,55.29,55.33,42696.0,51.5788,51.6347,51.5601,51.5974,42696.0
2020-08-06 14:35:00,55.33,55.34,55.26,55.29,78422.0,51.5974,51.6067,51.5321,51.5601,78422.0
2020-08-06 14:40:00,55.29,55.29,55.25,55.28,60028.0,51.5601,51.5601,51.5228,51.5508,60028.0
2020-08-06 14:45:00,55.27,55.27,55.23,55.27,40276.0,51.5414,51.5414,51.5041,51.5414,40276.0
2020-08-06 14:50:00,55.27,55.3,55.2,55.21,106534.0,51.5414,51.5694,51.4762,51.4855,106534.0
2020-08-06 14:55:00,55.21,55.26,55.2,55.2,79800.0,51.4855,51.5321,51.4762,51.4762,79800.0
2020-08-06 15:00:00,55.21,55.28,55.2,55.27,53384.0,51.4855,51.5508,51.4762,51.5414,53384.0
2020-08-06 15:05:00,55.26,55.28,55.23,55.25,60705.0,51.5321,51.5508,51.5041,51.5228,60705.0
2020-08-06 15:10:00,55.25,55.26,55.22,55.23,71623.0,51.5228,51.5321,51.4948,51.5041,71623.0
2020-08-06 15:15:00,55.23,55.32,55.22,55.32,73747.0,51.5041,51.5881,51.4948,51.5881,73747.0
2020-08-06 15:20:00,55.32,55.33,55.26,55.26,67028.0,51.5881,51.5974,51.5321,51.5321,67028.0
2020-08-06 15:25:00,55.26,55.26,55.2,55.23,82535.0,51.5321,51.5321,51.4762,51.5041,82535.0
2020-08-06 15:30:00,55.23,55.32,55.22,55.28,107291.0,51.5041,51.5881,51.4948,51.5508,107291.0
2020-08-06 15:35:00,55.29,55.31,55.22,55.26,189276.0,51.5601,51.5788,51.4948,51.5321,189276.0
2020-08-06 15:40:00,55.26,55.28,55.2,55.21,133929.0,51.5321,51.5508,51.4762,51.4855,133929.0
2020-08-06 15:45:00,55.22,55.26,55.19,55.25,173333.0,51.4948,51.5321,51.4668,51.5228,173333.0
2020-08-06 15:50:00,55.25,55.36,55.25,55.36,202441.0,51.5228,51.6254,51.5228,51.6254,202441.0
2020-08-06 15:55:00,55.36,55.43,55.2,55.29,722516.0,51.6254,51.6907,51.4762,51.5601,722516.0
2020-08-07 09:30:00,55.01,55.16,54.97,55.02,208200.0,51.299,51.4389,51.2617,51.3083,208200.0
2020-08-07 09:35:00,55.02,55.04,54.92,55.04,107505.0,51.3083,51.327,51.2151,51.327,107505.0
2020-08-07 09:40:00,55.04,55.1,55.0,55.05,155053.0,51.327,51.3829,51.2897,51.3363,155053.0
2020-08-07 09:45:00,55.06,55.09,54.91,54.98,93656.0,51.3456,51.3736,51.2057,51.271,93656.0
2020-08-07 09:50:00,54.99,55.06,54.96,55.04,71562.0,51.2803,51.3456,51.2524,51.327,71562.0
2020-08-07 09:55:00,55.04,55.08,55.01,55.05,160414.0,51.327,51.3643,51.299,51.3363,160414.0
2020-08-07 10:00:00,55.04,55.06,54.99,55.0,54678.0,51.327,51.3456,51.2803,51.2897,54678.0
2020-08-07 10:05:00,54.99,55.05,54.94,55.03,57303.0,51.2803,51.3363,51.2337,51.3176,57303.0
2020-08-07 10:10:00,55.03,55.1,54.98,55.02,85362.0,51.3176,51.3829,51.271,51.3083,85362.0
2020-08-07 10:15:00,55.02,55.03,54.9,54.9,51808.0,51.3083,51.3176,51.1964,51.1964,51808.0
2020-08-07 10:20:00,54.9,54.93,54.88,54.91,36202.0,51.1964,51.2244,51.1778,51.2057,36202.0
2020-08-07 10:25:00,54.91,54.98,54.91,54.98,58370.0,51.2057,51.271,51.2057,51.271,58370.0
2020-08-07 10:30:00,54.98,55.09,54.97,55.08,67521.0,51.271,51.3736,51.2617,51.3643,67521.0
2020-08-07 10:35:00,55.07,55.08,55.02,55.05,71650.0,51.3549,51.3643,51.3083,51.3363,71650.0
2020-08-07 10:40:00,55.06,55.06,55.0,55.0,33058.0,51.3456,51.3456,51.2897,51.2897,33058.0
2020-08-07 10:45:00,55.0,55.05,54.98,55.01,70032.0,51.2897,51.3363,51.271,51.299,70032.0
2020-08-07 10:50:00,55.01,55.04,55.0,55.01,89204.0,51.299,51.327,51.2897,51.299,89204.0
2020-08-07 10:55:00,55.01,55.02,54.96,55.01,114732.0,51.299,51.3083,51.2524,51.299,114732.0
2020-08-07 11:00:00,55.01,55.03,54.97,54.99,96298.0,51.299,51.3176,51.2617,51.2803,96298.0
2020-08-07 11:05:00,54.99,55.07,54.97,55.05,84541.0,51.2803,51.3549,51.2617,51.3363,84541.0
2020-08-07 11:10:00,55.05,55.06,54.92,54.96,109511.0,51.3363,51.3456,51.2151,51.2524,109511.0
2020-08-07 11:15:00,54.96,54.96,54.87,54.9,33115.0,51.2524,51.2524,51.1684,51.1964,33115.0
2020-08-07 11:20:00,54.9,54.94,54.89,54.91,26189.0,51.1964,51.2337,51.1871,51.2057,26189.0
2020-08-07 11:25:00,54.92,54.94,54.88,54.89,30437.0,51.2151,51.2337,51.1778,51.1871,30437.0
2020-08-07 11:30:00,54.88,54.91,54.87,54.89,60225.0,51.1778,51.2057,51.1684,51.1871,60225.0
2020-08-07 11:35:00,54.9,54.99,54.89,54.98,48474.0,51.1964,51.2803,51.1871,51.271,48474.0
2020-08-07 11:40:00,54.98,55.0,54.94,54.98,31349.0,51.271,51.2897,51.2337,51.271,31349.0
2020-08-07 11:45:00,54.97,55.01,54.96,54.96,24423.0,51.2617,51.299,51.2524,51.2524,24423.0
2020-08-07 11:50:00,54.96,55.01,54.93,54.96,52926.0,51.2524,51.299,51.2244,51.2524,52926.0
2020-08-07 11:55:00,54.96,54.97,54.87,54.88,59968.0,51.2524,51.2617,51.1684,51.1778,59968.0
2020-08-07 12:00:00,54.88,54.89,54.82,54.84,53087.0,51.1778,51.1871,51.1218,51.1405,53087.0
2020-08-07 12:05:00,54.84,54.85,54.8,54.82,73678.0,51.1405,51.1498,51.1032,51.1218,73678.0
2020-08-07 12:10:00,54.82,54.84,54.8,54.83,66557.0,51.1218,51.1405,51.1032,51.1311,66557.0
2020-08-07 12:15:00,54.83,54.9,54.82,54.89,68193.0,51.1311,51.1964,51.1218,51.1871,68193.0
2020-08-07 12:20:00,54.9,54.95,54.88,54.89,75558.0,51.1964,51.243,51.1778,51.1871,75558.0
2020-08-07 12:25:00,54.91,54.95,54.9,54.94,57071.0,51.2057,51.243,51.1964,51.2337,57071.0
2020-08-07 12:30:00,54.94,54.94,54.86,54.9,84436.0,51.2337,51.2337,51.1591,51.1964,84436.0
2020-08-07 12:35:00,54.89,54.91,54.88,54.89,84350.0,51.1871,51.2057,51.1778,51.1871,84350.0
2020-08-07 12:40:00,54.89,54.89,54.83,54.88,48327.0,51.1871,51.1871,51.1311,51.1778,48327.0
2020-08-07 12:45:00,54.87,54.96,54.87,54.9,76560.0,51.1684,51.2524,51.1684,51.1964,76560.0
2020-08-07 12:50:00,54.9,55.03,54.9,55.03,195330.0,51.1964,51.3176,51.1964,51.3176,195330.0
2020-08-07 12:55:00,55.02,55.08,55.02,55.04,91546.0,51.3083,51.3643,51.3083,51.327,91546.0
2020-08-07 13:00:00,55.04,55.04,54.97,54.97,68236.0,51.327,51.327,51.2617,51.2617,68236.0
2020-08-07 13:05:00,54.98,55.0,54.86,54.87,66675.0,51.271,51.2897,51.1591,51.1684,66675.0
2020-08-07 13:10:00,54.87,54.98,54.83,54.97,57909.0,51.1684,51.271,51.1311,51.2617,57909.0
2020-08-07 13:15:00,54.97,55.01,54.93,54.95,67131.0,51.2617,51.299,51.2244,51.243,67131.0
2020-08-07 13:20:00,54.95,55.01,54.93,55.01,29151.0,51.243,51.299,51.2244,51.299,29151.0
2020-08-07 13:25:00,55.01,55.04,54.97,55.0,45206.0,51.299,51.327,51.2617,51.2897,45206.0
2020-08-07 13:30:00,54.99,55.0,54.92,54.93,43616.0,51.2803,51.2897,51.2151,51.2244,43616.0
2020-08-07 13:35:00,54.93,54.99,54.93,54.98,30209.0,51.2244,51.2803,51.2244,51.271,30209.0
2020-08-07 13:40:00,54.98,55.02,54.97,54.98,33922.0,51.271,51.3083,51.2617,51.271,33922.0
2020-08-07 13:45:00,54.99,55.0,54.9,54.91,87858.0,51.2803,51.2897,51.1964,51.2057,87858.0
2020-08-07 13:50:00,54.91,54.91,54.86,54.87,35402.0,51.2057,51.2057,51.1591,51.1684,35402.0
2020-08-07 13:55:00,54.88,54.95,54.88,54.89,38372.0,51.1778,51.243,51.1778,51.1871,38372.0
2020-08-07 14:00:00,54.9,55.0,54.89,54.97,45484.0,51.1964,51.2897,51.1871,51.2617,45484.0
2020-08-07 14:05:00,54.97,54.97,54.86,54.9,62419.0,51.2617,51.2617,51.1591,51.1964,62419.0
2020-08-07 14:10:00,54.9,54.97,54.9,54.94,36112.0,51.1964,51.2617,51.1964,51.2337,36112.0
2020-08-07 14:15:00,54.94,54.94,54.88,54.88,59530.0,51.2337,51.2337,51.1778,51.1778,59530.0
2020-08-07 14:20:00,54.88,54.91,54.81,54.82,112546.0,51.1778,51.2057,51.1125,51.1218,112546.0
2020-08-07 14:25:00,54.82,54.88,54.81,54.85,47832.0,51.1218,51.1778,51.1125,51.1498,47832.0
2020-08-07 14:30:00,54.85,54.93,54.83,54.92,52673.0,51.1498,51.2244,51.1311,51.2151,52673.0
2020-08-07 14:35:00,54.92,54.94,54.83,54.84,91700.0,51.2151,51.2337,51.1311,51.1405,91700.0
2020-08-07 14:40:00,54.84,54.84,54.77,54.8,84583.0,51.1405,51.1405,51.0752,51.1032,84583.0
2020-08-07 14:45:00,54.81,54.86,54.78,54.82,102082.0,51.1125,51.1591,51.0845,51.1218,102082.0
2020-08-07 14:50:00,54.81,54.87,54.78,54.82,91467.0,51.1125,51.1684,51.0845,51.1218,91467.0
2020-08-07 14:55:00,54.82,54.86,54.8,54.85,73940.0,51.1218,51.1591,51.1032,51.1498,73940.0
2020-08-07 15:00:00,54.85,54.91,54.83,54.9,52138.0,51.1498,51.2057,51.1311,51.1964,52138.0
2020-08-07 15:05:00,54.9,54.96,54.87,54.95,53113.0,51.1964,51.2524,51.1684,51.243,53113.0
2020-08-07 15:10:00,54.95,54.95,54.75,54.77,193380.0,51.243,51.243,51.0565,51.0752,193380.0
2020-08-07 15:15:00,54.77,54.85,54.77,54.84,62471.0,51.0752,51.1498,51.0752,51.1405,62471.0
2020-08-07 15:20:00,54.84,54.92,54.82,54.87,83552.0,51.1405,51.2151,51.1218,51.1684,83552.0
2020-08-07 15:25:00,54.89,54.95,54.86,54.87,136387.0,51.1871,51.243,51.1591,51.1684,136387.0
2020-08-07 15:30:00,54.87,54.89,54.8,54.81,320909.0,51.1684,51.1871,51.1032,51.1125,320909.0
2020-08-07 15:35:00,54.81,54.85,54.79,54.84,297740.0,51.1125,51.1498,51.0938,51.1405,297740.0
2020-08-07 15:40:00,54.85,55.02,54.84,55.01,199143.0,51.1498,51.3083,51.1405,51.299,199143.0
2020-08-07 15:45:00,55.01,55.13,55.0,55.12,156804.0,51.299,51.4109,51.2897,51.4016,156804.0
2020-08-07 15:50:00,55.13,55.16,55.05,55.14,256928.0,51.4109,51.4389,51.3363,51.4202,256928.0
2020-08-07 15:55:00,55.15,55.24,55.14,55.24,501449.0,51.4295,51.5135,51.4202,51.5135,501449.0
2020-08-10 09:30:00,55.24,55.5,55.24,55.48,172400.0,51.5135,51.7559,51.5135,51.7373,172400.0
2020-08-10 09:35:00,55.48,55.51,55.25,55.37,118528.0,51.7373,51.7653,51.5228,51.6347,118528.0
2020-08-10 09:40:00,55.37,55.37,55.25,55.34,134194.0,51.6347,51.6347,51.5228,51.6067,134194.0
2020-08-10 09:45:00,55.34,55.37,55.23,55.23,58142.0,51.6067,51.6347,51.5041,51.5041,58142.0
2020-08-10 09:50:00,55.23,55.25,55.2,55.23,48518.0,51.5041,51.5228,51.4762,51.5041,48518.0
2020-08-10 09:55:00,55.24,55.27,55.18,55.22,52529.0,51.5135,51.5414,51.4575,51.4948,52529.0
2020-08-10 10:00:00,55.23,55.29,55.16,55.28,96634.0,51.5041,51.5601,51.4389,51.5508,96634.0
2020-08-10 10:05:00,55.27,55.39,55.26,55.38,80688.0,51.5414,51.6534,51.5321,51.644,80688.0
2020-08-10 10:10:00,55.39,55.55,55.38,55.53,348749.0,51.6534,51.8026,51.644,51.7839,348749.0
2020-08-10 10:15:00,55.54,55.55,55.42,55.53,187637.0,51.7932,51.8026,51.6813,51.7839,187637.0
2020-08-10 10:20:00,55.54,55.54,55.44,55.46,80282.0,51.7932,51.7932,51.7,51.7186,80282.0
2020-08-10 10:25:00,55.46,55.57,55.44,55.55,68962.0,51.7186,51.8212,51.7,51.8026,68962.0
2020-08-10 10:30:00,55.55,55.62,55.53,55.59,178553.0,51.8026,51.8678,51.7839,51.8399,178553.0
2020-08-10 10:35:00,55.59,55.59,55.41,55.44,72016.0,51.8399,51.8399,51.672,51.7,72016.0
2020-08-10 10:40:00,55.45,55.45,55.36,55.39,81458.0,51.7093,51.7093,51.6254,51.6534,81458.0
2020-08-10 10:45:00,55.39,55.39,55.28,55.33,115542.0,51.6534,51.6534,51.5508,51.5974,115542.0
2020-08-10 10:50:00,55.33,55.42,55.3,55.41,53025.0,51.5974,51.6813,51.5694,51.672,53025.0
2020-08-10 10:55:00,55.42,55.42,55.35,55.39,46928.0,51.6813,51.6813,51.6161,51.6534,46928.0
2020-08-10 11:00:00,55.38,55.46,55.37,55.41,273225.0,51.644,51.7186,51.6347,51.672,273225.0
2020-08-10 11:05:00,55.4,55.46,55.39,55.43,88371.0,51.6627,51.7186,51.6534,51.6907,88371.0
2020-08-10 11:10:00,55.44,55.44,55.3,55.3,77179.0,51.7,51.7,51.5694,51.5694,77179.0
2020-08-10 11:15:00,55.3,55.33,55.26,55.3,52965.0,51.5694,51.5974,51.5321,51.5694,52965.0
2020-08-10 11:20:00,55.3,55.3,55.25,55.27,40604.0,51.5694,51.5694,51.5228,51.5414,40604.0
2020-08-10 11:25:00,55.28,55.28,55.17,55.21,47052.0,51.5508,51.5508,51.4482,51.4855,47052.0
2020-08-10 11:30:00,55.22,55.32,55.21,55.28,87115.0,51.4948,51.5881,51.4855,51.5508,87115.0
2020-08-10 11:35:00,55.29,55.3,55.22,55.24,35155.0,51.5601,51.5694,51.4948,51.5135,35155.0
2020-08-10 11:40:00,55.24,55.26,55.16,55.17,41105.0,51.5135,51.5321,51.4389,51.4482,41105.0
2020-08-10 11:45:00,55.16,55.22,55.13,55.19,67637.0,51.4389,51.4948,51.4109,51.4668,67637.0
2020-08-10 11:50:00,55.19,55.25,55.14,55.18,58619.0,51.4668,51.5228,51.4202,51.4575,58619.0
2020-08-10 11:55:00,55.18,55.21,55.15,55.2,62179.0,51.4575,51.4855,51.4295,51.4762,62179.0
2020-08-10 12:00:00,55.21,55.22,55.12,55.15,112442.0,51.4855,51.4948,51.4016,51.4295,112442.0
2020-08-10 12:05:00,55.15,55.16,55.09,55.11,52713.0,51.4295,51.4389,51.3736,51.3922,52713.0
2020-08-10 12:10:00,55.1,55.1,55.05,55.07,29292.0,51.3829,51.3829,51.3363,51.3549,29292.0
2020-08-10 12:15:00,55.06,55.13,55.06,55.11,31882.0,51.3456,51.4109,51.3456,51.3922,31882.0
2020-08-10 12:20:00,55.11,55.13,55.01,55.05,56108.0,51.3922,51.4109,51.299,51.3363,56108.0
2020-08-10 12:25:00,55.05,55.07,55.0,55.02,26857.0,51.3363,51.3549,51.2897,51.3083,26857.0
2020-08-10 12:30:00,55.02,55.1,55.01,55.1,31086.0,51.3083,51.3829,51.299,51.3829,31086.0
2020-08-10 12:35:00,55.1,55.11,55.07,55.1,37399.0,51.3829,51.3922,51.3549,51.3829,37399.0
2020-08-10 12:40:00,55.1,55.12,55.07,55.1,50163.0,51.3829,51.4016,51.3549,51.3829,50163.0
2020-08-10 12:45:00,55.11,55.12,55.08,55.1,40186.0,51.3922,51.4016,51.3643,51.3829,40186.0
2020-08-10 12:50:00,55.1,55.21,55.09,55.17,103774.0,51.3829,51.4855,51.3736,51.4482,103774.0
2020-08-10 12:55:00,55.16,55.17,55.11,55.16,47129.0,51.4389,51.4482,51.3922,51.4389,47129.0
2020-08-10 13:00:00,55.17,55.17,55.11,55.14,54046.0,51.4482,51.4482,51.3922,51.4202,54046.0
2020-08-10 13:05:00,55.15,55.19,55.09,55.11,64233.0,51.4295,51.4668,51.3736,51.3922,64233.0
2020-08-10 13:10:00,55.11,55.14,55.09,55.13,45657.0,51.3922,51.4202,51.3736,51.4109,45657.0
2020-08-10 13:15:00,55.13,55.16,55.12,55.15,50390.0,51.4109,51.4389,51.4016,51.4295,50390.0
2020-08-10 13:20:00,55.14,55.15,55.11,55.12,48617.0,51.4202,51.4295,51.3922,51.4016,48617.0
2020-08-10 13:25:00,55.13,55.14,55.06,55.08,60643.0,51.4109,51.4202,51.3456,51.3643,60643.0
2020-08-10 13:30:00,55.08,55.09,55.01,55.09,70222.0,51.3643,51.3736,51.299,51.3736,70222.0
2020-08-10 13:35:00,55.09,55.09,55.05,55.07,39855.0,51.3736,51.3736,51.3363,51.3549,39855.0
2020-08-10 13:40:00,55.07,55.13,55.06,55.11,95112.0,51.3549,51.4109,51.3456,51.3922,95112.0
2020-08-10 13:45:00,55.11,55.11,55.05,55.08,43460.0,51.3922,51.3922,51.3363,51.3643,43460.0
2020-08-10 13:50:00,55.08,55.09,54.98,55.0,94471.0,51.3643,51.3736,51.271,51.2897,94471.0
2020-08-10 13:55:00,55.0,55.03,54.98,55.01,64979.0,51.2897,51.3176,51.271,51.299,64979.0
2020-08-10 14:00:00,55.01,55.08,54.99,55.05,53409.0,51.299,51.3643,51.2803,51.3363,53409.0
2020-08-10 14:05:00,55.05,55.05,55.0,55.0,76121.0,51.3363,51.3363,51.2897,51.2897,76121.0
2020-08-10 14:10:00,55.01,55.03,54.99,55.02,42105.0,51.299,51.3176,51.2803,51.3083,42105.0
2020-08-10 14:15:00,55.02,55.03,54.99,55.01,54229.0,51.3083,51.3176,51.2803,51.299,54229.0
2020-08-10 14:20:00,55.01,55.05,55.0,55.04,44918.0,51.299,51.3363,51.2897,51.327,44918.0
2020-08-10 14:25:00,55.03,55.03,54.97,55.0,53849.0,51.3176,51.3176,51.2617,51.2897,53849.0
2020-08-10 14:30:00,54.99,55.01,54.97,55.0,50792.0,51.2803,51.299,51.2617,51.2897,50792.0
2020-08-10 14:35:00,55.0,55.0,54.96,54.97,32942.0,51.2897,51.2897,51.2524,51.2617,32942.0
2020-08-10 14:40:00,54.97,54.99,54.95,54.95,46694.0,51.2617,51.2803,51.243,51.243,46694.0
2020-08-10 14:45:00,54.95,54.97,54.92,54.95,55275.0,51.243,51.2617,51.2151,51.243,55275.0
2020-08-10 14:50:00,54.96,55.01,54.95,55.01,60845.0,51.2524,51.299,51.243,51.299,60845.0
2020-08-10 14:55:00,55.0,55.02,54.98,55.0,44298.0,51.2897,51.3083,51.271,51.2897,44298.0
2020-08-10 15:00:00,55.0,55.02,54.97,55.0,77090.0,51.2897,51.3083,51.2617,51.2897,77090.0
2020-08-10 15:05:00,55.01,55.05,54.99,55.02,74729.0,51.299,51.3363,51.2803,51.3083,74729.0
2020-08-10 15:10:00,55.02,55.04,54.99,55.04,198660.0,51.3083,51.327,51.2803,51.327,198660.0
2020-08-10 15:15:00,55.05,55.07,55.01,55.04,60386.0,51.3363,51.3549,51.299,51.327,60386.0
2020-08-10 15:20:00,55.04,55.04,54.99,54.99,126837.0,51.327,51.327,51.2803,51.2803,126837.0
2020-08-10 15:25:00,55.0,55.01,54.96,54.98,122665.0,51.2897,51.299,51.2524,51.271,122665.0
2020-08-10 15:30:00,54.98,55.04,54.95,55.01,122593.0,51.271,51.327,51.243,51.299,122593.0
2020-08-10 15:35:00,55.02,55.05,54.96,54.98,139885.0,51.3083,51.3363,51.2524,51.271,139885.0
2020-08-10 15:40:00,54.98,55.01,54.96,54.98,87297.0,51.271,51.299,51.2524,51.271,87297.0
2020-08-10 15:45:00,54.98,54.99,54.93,54.93,118263.0,51.271,51.2803,51.2244,51.2244,118263.0
2020-08-10 15:50:00,54.94,55.0,54.9,54.95,495759.0,51.2337,51.2897,51.1964,51.243,495759.0
2020-08-10 15:55:00,54.96,55.07,54.88,54.92,1109827.0,51.2524,51.3549,51.1778,51.2151,1109827.0
2020-08-11 09:30:00,55.24,55.46,55.08,55.38,266257.0,51.5135,51.7186,51.3643,51.644,266257.0
2020-08-11 09:35:00,55.38,55.4,55.16,55.18,140465.0,51.644,51.6627,51.4389,51.4575,140465.0
2020-08-11 09:40:00,55.17,55.24,55.13,55.14,64339.0,51.4482,51.5135,51.4109,51.4202,64339.0
2020-08-11 09:45:00,55.15,55.19,55.12,55.15,87468.0,51.4295,51.4668,51.4016,51.4295,87468.0
2020-08-11 09:50:00,55.15,55.16,55.06,55.08,98660.0,51.4295,51.4389,51.3456,51.3643,98660.0
2020-08-11 09:55:00,55.08,55.13,55.06,55.08,84186.0,51.3643,51.4109,51.3456,51.3643,84186.0
2020-08-11 10:00:00,55.08,55.12,54.96,55.0,118760.0,51.3643,51.4016,51.2524,51.2897,118760.0
2020-08-11 10:05:00,54.99,55.05,54.94,55.05,59363.0,51.2803,51.3363,51.2337,51.3363,59363.0
2020-08-11 10:10:00,55.05,55.11,55.02,55.08,133956.0,51.3363,51.3922,51.3083,51.3643,133956.0
2020-08-11 10:15:00,55.08,55.25,55.05,55.2,79658.0,51.3643,51.5228,51.3363,51.4762,79658.0
2020-08-11 10:20:00,55.21,55.24,55.17,55.18,44299.0,51.4855,51.5135,51.4482,51.4575,44299.0
2020-08-11 10:25:00,55.18,55.18,55.03,55.05,154502.0,51.4575,51.4575,51.3176,51.3363,154502.0
2020-08-11 10:30:00,55.05,55.07,54.91,54.97,138919.0,51.3363,51.3549,51.2057,51.2617,138919.0
2020-08-11 10:35:00,54.97,55.03,54.96,55.0,90395.0,51.2617,51.3176,51.2524,51.2897,90395.0
2020-08-11 10:40:00,55.0,55.02,54.98,55.0,44262.0,51.2897,51.3083,51.271,51.2897,44262.0
2020-08-11 10:45:00,55.01,55.06,54.98,54.98,77426.0,51.299,51.3456,51.271,51.271,77426.0
2020-08-11 10:50:00,54.98,55.01,54.98,55.01,17258.0,51.271,51.299,51.271,51.299,17258.0
2020-08-11 10:55:00,55.01,55.06,54.99,55.04,47033.0,51.299,51.3456,51.2803,51.327,47033.0
2020-08-11 11:00:00,55.05,55.1,55.02,55.09,36196.0,51.3363,51.3829,51.3083,51.3736,36196.0
2020-08-11 11:05:00,55.09,55.09,55.02,55.03,30673.0,51.3736,51.3736,51.3083,51.3176,30673.0
2020-08-11 11:10:00,55.03,55.04,54.98,55.02,57316.0,51.3176,51.327,51.271,51.3083,57316.0
2020-08-11 11:15:00,55.02,55.02,54.97,54.98,40691.0,51.3083,51.3083,51.2617,51.271,40691.0
2020-08-11 11:20:00,54.99,55.01,54.95,54.95,39370.0,51.2803,51.299,51.243,51.243,39370.0
2020-08-11 11:25:00,54.95,55.0,54.95,54.98,40246.0,51.243,51.2897,51.243,51.271,40246.0
2020-08-11 11:30:00,55.0,55.02,54.97,55.01,31981.0,51.2897,51.3083,51.2617,51.299,31981.0
2020-08-11 11:35:00,55.01,55.05,54.99,55.0,41618.0,51.299,51.3363,51.2803,51.2897,41618.0
2020-08-11 11:40:00,55.0,55.0,54.96,54.97,34029.0,51.2897,51.2897,51.2524,51.2617,34029.0
2020-08-11 11:45:00,54.98,55.0,54.96,54.97,34409.0,51.271,51.2897,51.2524,51.2617,34409.0
2020-08-11 11:50:00,54.97,54.97,54.91,54.93,36443.0,51.2617,51.2617,51.2057,51.2244,36443.0
2020-08-11 11:55:00,54.93,54.96,54.93,54.94,28983.0,51.2244,51.2524,51.2244,51.2337,28983.0
2020-08-11 12:00:00,54.94,54.95,54.86,54.88,71564.0,51.2337,51.243,51.1591,51.1778,71564.0
2020-08-11 12:05:00,54.88,54.94,54.87,54.94,62252.0,51.1778,51.2337,51.1684,51.2337,62252.0
2020-08-11 12:10:00,54.95,54.99,54.93,54.98,32624.0,51.243,51.2803,51.2244,51.271,32624.0
2020-08-11 12:15:00,54.98,54.99,54.94,54.94,34436.0,51.271,51.2803,51.2337,51.2337,34436.0
2020-08-11 12:20:00,54.94,54.95,54.91,54.91,40529.0,51.2337,51.243,51.2057,51.2057,40529.0
2020-08-11 12:25:00,54.91,54.97,54.9,54.94,49050.0,51.2057,51.2617,51.1964,51.2337,49050.0
2020-08-11 12:30:00,54.94,54.95,54.92,54.93,24018.0,51.2337,51.243,51.2151,51.2244,24018.0
2020-08-11 12:35:00,54.92,54.94,54.88,54.93,41208.0,51.2151,51.2337,51.1778,51.2244,41208.0
2020-08-11 12:40:00,54.94,55.01,54.93,55.0,39212.0,51.2337,51.299,51.2244,51.2897,39212.0
2020-08-11 12:45:00,54.99,55.01,54.98,55.0,30227.0,51.2803,51.299,51.271,51.2897,30227.0
2020-08-11 12:50:00,55.0,55.02,54.99,55.0,28876.0,51.2897,51.3083,51.2803,51.2897,28876.0
2020-08-11 12:55:00,55.0,55.0,54.96,54.98,28641.0,51.2897,51.2897,51.2524,51.271,28641.0
2020-08-11 13:00:00,54.98,54.99,54.95,54.98,25128.0,51.271,51.2803,51.243,51.271,25128.0
2020-08-11 13:05:00,54.98,55.01,54.97,55.0,29007.0,51.271,51.299,51.2617,51.2897,29007.0
2020-08-11 13:10:00,55.0,55.01,54.96,54.98,28234.0,51.2897,51.299,51.2524,51.271,28234.0
2020-08-11 13:15:00,54.98,55.01,54.95,55.0,38455.0,51.271,51.299,51.243,51.2897,38455.0
2020-08-11 13:20:00,55.0,55.09,54.99,55.09,87236.0,51.2897,51.3736,51.2803,51.3736,87236.0
2020-08-11 13:25:00,55.08,55.08,55.0,55.01,74092.0,51.3643,51.3643,51.2897,51.299,74092.0
2020-08-11 13:30:00,55.01,55.02,54.99,55.01,29648.0,51.299,51.3083,51.2803,51.299,29648.0
2020-08-11 13:35:00,55.01,55.02,54.97,55.0,50366.0,51.299,51.3083,51.2617,51.2897,50366.0
2020-08-11 13:40:00,55.0,55.01,54.98,55.0,32951.0,51.2897,51.299,51.271,51.2897,32951.0
2020-08-11 13:45:00,55.01,55.02,54.96,54.97,31089.0,51.299,51.3083,51.2524,51.2617,31089.0
2020-08-11 13:50:00,54.96,55.0,54.95,55.0,24746.0,51.2524,51.2897,51.243,51.2897,24746.0
2020-08-11 13:55:00,55.0,55.02,54.98,55.01,30023.0,51.2897,51.3083,51.271,51.299,30023.0
2020-08-11 14:00:00,55.01,55.02,54.99,55.0,34183.0,51.299,51.3083,51.2803,51.2897,34183.0
2020-08-11 14:05:00,55.0,55.01,54.98,55.0,30263.0,51.2897,51.299,51.271,51.2897,30263.0
2020-08-11 14:10:00,55.01,55.01,54.96,54.96,50264.0,51.299,51.299,51.2524,51.2524,50264.0
2020-08-11 14:15:00,54.97,54.99,54.92,54.98,42674.0,51.2617,51.2803,51.2151,51.271,42674.0
2020-08-11 14:20:00,54.98,54.99,54.94,54.97,37381.0,51.271,51.2803,51.2337,51.2617,37381.0
2020-08-11 14:25:00,54.97,54.99,54.93,54.94,47482.0,51.2617,51.2803,51.2244,51.2337,47482.0
2020-08-11 14:30:00,54.94,54.96,54.92,54.96,51890.0,51.2337,51.2524,51.2151,51.2524,51890.0
2020-08-11 14:35:00,54.95,54.98,54.91,54.96,49274.0,51.243,51.271,51.2057,51.2524,49274.0
2020-08-11 14:40:00,54.97,55.0,54.94,54.96,73453.0,51.2617,51.2897,51.2337,51.2524,73453.0
2020-08-11 14:45:00,54.96,54.96,54.89,54.9,79471.0,51.2524,51.2524,51.1871,51.1964,79471.0
2020-08-11 14:50:00,54.9,54.92,54.87,54.91,47103.0,51.1964,51.2151,51.1684,51.2057,47103.0
2020-08-11 14:55:00,54.91,54.92,54.87,54.9,42250.0,51.2057,51.2151,51.1684,51.1964,42250.0
2020-08-11 15:00:00,54.9,54.91,54.83,54.86,107796.0,51.1964,51.2057,51.1311,51.1591,107796.0
2020-08-11 15:05:00,54.86,54.87,54.79,54.8,111398.0,51.1591,51.1684,51.0938,51.1032,111398.0
2020-08-11 15:10:00,54.79,54.86,54.76,54.76,115105.0,51.0938,51.1591,51.0659,51.0659,115105.0
2020-08-11 15:15:00,54.76,54.77,54.5,54.54,171221.0,51.0659,51.0752,50.8234,50.8607,171221.0
2020-08-11 15:20:00,54.54,54.6,54.51,54.52,83696.0,50.8607,50.9166,50.8327,50.842,83696.0
2020-08-11 15:25:00,54.52,54.63,54.52,54.61,99658.0,50.842,50.9446,50.842,50.926,99658.0
2020-08-11 15:30:00,54.6,54.61,54.45,54.47,132806.0,50.9166,50.926,50.7768,50.7954,132806.0
2020-08-11 15:35:00,54.47,54.58,54.46,54.51,157643.0,50.7954,50.898,50.7861,50.8327,157643.0
2020-08-11 15:40:00,54.51,54.53,54.37,54.39,287809.0,50.8327,50.8514,50.7022,50.7208,287809.0
2020-08-11 15:45:00,54.39,54.4,54.31,54.33,198622.0,50.7208,50.7301,50.6462,50.6649,198622.0
2020-08-11 15:50:00,54.32,54.32,54.13,54.18,456909.0,50.6555,50.6555,50.4784,50.525,456909.0
2020-08-11 15:55:00,54.18,54.32,54.16,54.29,817166.0,50.525,50.6555,50.5063,50.6276,817166.0
2020-08-12 09:30:00,54.52,54.7,54.43,54.48,160685.0,50.842,51.0099,50.7581,50.8047,160685.0
2020-08-12 09:35:00,54.48,54.52,54.39,54.43,89385.0,50.8047,50.842,50.7208,50.7581,89385.0
2020-08-12 09:40:00,54.44,54.45,54.23,54.26,79691.0,50.7674,50.7768,50.5716,50.5996,79691.0
2020-08-12 09:45:00,54.26,54.33,54.22,54.29,90120.0,50.5996,50.6649,50.5623,50.6276,90120.0
2020-08-12 09:50:00,54.29,54.32,54.23,54.32,98247.0,50.6276,50.6555,50.5716,50.6555,98247.0
2020-08-12 09:55:00,54.32,54.43,54.29,54.43,97033.0,50.6555,50.7581,50.6276,50.7581,97033.0
2020-08-12 10:00:00,54.43,54.45,54.36,54.36,73725.0,50.7581,50.7768,50.6928,50.6928,73725.0
2020-08-12 10:05:00,54.35,54.4,54.34,54.38,64503.0,50.6835,50.7301,50.6742,50.7115,64503.0
2020-08-12 10:10:00,54.38,54.39,54.31,54.35,58002.0,50.7115,50.7208,50.6462,50.6835,58002.0
2020-08-12 10:15:00,54.36,54.42,54.34,54.38,195497.0,50.6928,50.7488,50.6742,50.7115,195497.0
2020-08-12 10:20:00,54.38,54.44,54.33,54.42,201326.0,50.7115,50.7674,50.6649,50.7488,201326.0
2020-08-12 10:25:00,54.43,54.49,54.41,54.48,78527.0,50.7581,50.8141,50.7395,50.8047,78527.0
2020-08-12 10:30:00,54.48,54.51,54.44,54.51,73029.0,50.8047,50.8327,50.7674,50.8327,73029.0
2020-08-12 10:35:00,54.51,54.52,54.43,54.47,87081.0,50.8327,50.842,50.7581,50.7954,87081.0
2020-08-12 10:40:00,54.47,54.49,54.43,54.48,48658.0,50.7954,50.8141,50.7581,50.8047,48658.0
2020-08-12 10:45:00,54.48,54.52,54.42,54.44,51417.0,50.8047,50.842,50.7488,50.7674,51417.0
2020-08-12 10:50:00,54.44,54.48,54.4,54.48,38597.0,50.7674,50.8047,50.7301,50.8047,38597.0
2020-08-12 10:55:00,54.47,54.48,54.42,54.44,61246.0,50.7954,50.8047,50.7488,50.7674,61246.0
2020-08-12 11:00:00,54.44,54.48,54.43,54.46,41824.0,50.7674,50.8047,50.7581,50.7861,41824.0
2020-08-12 11:05:00,54.46,54.5,54.44,54.45,42258.0,50.7861,50.8234,50.7674,50.7768,42258.0
2020-08-12 11:10:00,54.45,54.47,54.42,54.44,35456.0,50.7768,50.7954,50.7488,50.7674,35456.0
2020-08-12 11:15:00,54.44,54.57,54.44,54.54,101354.0,50.7674,50.8887,50.7674,50.8607,101354.0
2020-08-12 11:20:00,54.55,54.55,54.45,54.46,56681.0,50.87,50.87,50.7768,50.7861,56681.0
2020-08-12 11:25:00,54.46,54.48,54.42,54.44,48499.0,50.7861,50.8047,50.7488,50.7674,48499.0
2020-08-12 11:30:00,54.44,54.48,54.42,54.44,52682.0,50.7674,50.8047,50.7488,50.7674,52682.0
2020-08-12 11:35:00,54.44,54.44,54.37,54.4,64343.0,50.7674,50.7674,50.7022,50.7301,64343.0
2020-08-12 11:40:00,54.4,54.4,54.35,54.35,31844.0,50.7301,50.7301,50.6835,50.6835,31844.0
2020-08-12 11:45:00,54.35,54.41,54.34,54.39,37726.0,50.6835,50.7395,50.6742,50.7208,37726.0
2020-08-12 11:50:00,54.39,54.43,54.37,54.41,44659.0,50.7208,50.7581,50.7022,50.7395,44659.0
2020-08-12 11:55:00,54.42,54.42,54.38,54.41,35686.0,50.7488,50.7488,50.7115,50.7395,35686.0
2020-08-12 12:00:00,54.42,54.44,54.39,54.41,71617.0,50.7488,50.7674,50.7208,50.7395,71617.0
2020-08-12 12:05:00,54.41,54.43,54.39,54.41,62533.0,50.7395,50.7581,50.7208,50.7395,62533.0
2020-08-12 12:10:00,54.41,54.43,54.37,54.39,35463.0,50.7395,50.7581,50.7022,50.7208,35463.0
2020-08-12 12:15:00,54.39,54.42,54.37,54.4,36683.0,50.7208,50.7488,50.7022,50.7301,36683.0
2020-08-12 12:20:00,54.41,54.42,54.39,54.4,47517.0,50.7395,50.7488,50.7208,50.7301,47517.0
2020-08-12 12:25:00,54.4,54.43,54.38,54.41,94138.0,50.7301,50.7581,50.7115,50.7395,94138.0
2020-08-12 12:30:00,54.41,54.43,54.4,54.41,64324.0,50.7395,50.7581,50.7301,50.7395,64324.0
2020-08-12 12:35:00,54.41,54.43,54.4,54.41,48442.0,50.7395,50.7581,50.7301,50.7395,48442.0
2020-08-12 12:40:00,54.41,54.41,54.35,54.36,22397.0,50.7395,50.7395,50.6835,50.6928,22397.0
2020-08-12 12:45:00,54.37,54.37,54.33,54.34,17804.0,50.7022,50.7022,50.6649,50.6742,17804.0
2020-08-12 12:50:00,54.34,54.37,54.33,54.37,32614.0,50.6742,50.7022,50.6649,50.7022,32614.0
2020-08-12 12:55:00,54.37,54.38,54.33,54.36,34758.0,50.7022,50.7115,50.6649,50.6928,34758.0
2020-08-12 13:00:00,54.36,54.42,54.36,54.4,35570.0,50.6928,50.7488,50.6928,50.7301,35570.0
2020-08-12 13:05:00,54.4,54.41,54.36,54.38,30748.0,50.7301,50.7395,50.6928,50.7115,30748.0
2020-08-12 13:10:00,54.38,54.4,54.37,54.39,31106.0,50.7115,50.7301,50.7022,50.7208,31106.0
2020-08-12 13:15:00,54.39,54.4,54.35,54.38,41478.0,50.7208,50.7301,50.6835,50.7115,41478.0
2020-08-12 13:20:00,54.39,54.4,54.37,54.4,26994.0,50.7208,50.7301,50.7022,50.7301,26994.0
2020-08-12 13:25:00,54.39,54.41,54.36,54.38,69181.0,50.7208,50.7395,50.6928,50.7115,69181.0
2020-08-12 13:30:00,54.38,54.4,54.36,54.37,49244.0,50.7115,50.7301,50.6928,50.7022,49244.0
2020-08-12 13:35:00,54.37,54.43,54.36,54.41,100830.0,50.7022,50.7581,50.6928,50.7395,100830.0
2020-08-12 13:40:00,54.41,54.43,54.37,54.39,70311.0,50.7395,50.7581,50.7022,50.7208,70311.0
2020-08-12 13:45:00,54.38,54.46,54.37,54.44,86214.0,50.7115,50.7861,50.7022,50.7674,86214.0
2020-08-12 13:50:00,54.44,54.48,54.41,54.41,56078.0,50.7674,50.8047,50.7395,50.7395,56078.0
2020-08-12 13:55:00,54.41,54.44,54.41,54.44,37153.0,50.7395,50.7674,50.7395,50.7674,37153.0
2020-08-12 14:00:00,54.43,54.44,54.36,54.36,75581.0,50.7581,50.7674,50.6928,50.6928,75581.0
2020-08-12 14:05:00,54.36,54.37,54.29,54.3,42533.0,50.6928,50.7022,50.6276,50.6369,42533.0
2020-08-12 14:10:00,54.3,54.31,54.28,54.29,28533.0,50.6369,50.6462,50.6182,50.6276,28533.0
2020-08-12 14:15:00,54.29,54.32,54.28,54.3,35395.0,50.6276,50.6555,50.6182,50.6369,35395.0
2020-08-12 14:20:00,54.3,54.33,54.29,54.32,54514.0,50.6369,50.6649,50.6276,50.6555,54514.0
2020-08-12 14:25:00,54.31,54.31,54.29,54.3,32266.0,50.6462,50.6462,50.6276,50.6369,32266.0
2020-08-12 14:30:00,54.31,54.33,54.24,54.26,62525.0,50.6462,50.6649,50.5809,50.5996,62525.0
2020-08-12 14:35:00,54.25,54.3,54.24,54.29,49021.0,50.5903,50.6369,50.5809,50.6276,49021.0
2020-08-12 14:40:00,54.29,54.3,54.26,54.28,49991.0,50.6276,50.6369,50.5996,50.6182,49991.0
2020-08-12 14:45:00,54.28,54.28,54.24,54.26,58589.0,50.6182,50.6182,50.5809,50.5996,58589.0
2020-08-12 14:50:00,54.26,54.28,54.22,54.23,94974.0,50.5996,50.6182,50.5623,50.5716,94974.0
2020-08-12 14:55:00,54.23,54.29,54.22,54.28,99747.0,50.5716,50.6276,50.5623,50.6182,99747.0
2020-08-12 15:00:00,54.28,54.29,54.24,54.26,59268.0,50.6182,50.6276,50.5809,50.5996,59268.0
2020-08-12 15:05:00,54.26,54.29,54.24,54.25,57052.0,50.5996,50.6276,50.5809,50.5903,57052.0
2020-08-12 15:10:00,54.25,54.27,54.22,54.25,116353.0,50.5903,50.6089,50.5623,50.5903,116353.0
2020-08-12 15:15:00,54.25,54.28,54.24,54.25,96865.0,50.5903,50.6182,50.5809,50.5903,96865.0
2020-08-12 15:20:00,54.26,54.31,54.24,54.27,158429.0,50.5996,50.6462,50.5809,50.6089,158429.0
2020-08-12 15:25:00,54.28,54.31,54.27,54.28,114464.0,50.6182,50.6462,50.6089,50.6182,114464.0
2020-08-12 15:30:00,54.29,54.29,54.2,54.24,125551.0,50.6276,50.6276,50.5436,50.5809,125551.0
2020-08-12 15:35:00,54.24,54.25,54.18,54.22,125858.0,50.5809,50.5903,50.525,50.5623,125858.0
2020-08-12 15:40:00,54.22,54.26,54.18,54.21,195091.0,50.5623,50.5996,50.525,50.553,195091.0
2020-08-12 15:45:00,54.21,54.22,54.1,54.13,212209.0,50.553,50.5623,50.4504,50.4784,212209.0
2020-08-12 15:50:00,54.13,54.15,54.01,54.01,465967.0,50.4784,50.497,50.3664,50.3664,465967.0
2020-08-12 15:55:00,54.02,54.18,53.97,54.18,827379.0,50.3758,50.525,50.3291,50.525,827379.0
2020-08-13 09:30:00,53.91,54.14,53.67,53.82,304751.0,50.2732,50.4877,50.0494,50.1893,304751.0
2020-08-13 09:35:00,53.82,54.07,53.82,53.99,148071.0,50.1893,50.4224,50.1893,50.3478,148071.0
2020-08-13 09:40:00,53.99,54.02,53.83,53.93,101818.0,50.3478,50.3758,50.1986,50.2918,101818.0
2020-08-13 09:45:00,53.92,54.04,53.9,53.95,129803.0,50.2825,50.3944,50.2639,50.3105,129803.0
2020-08-13 09:50:00,53.95,54.13,53.94,54.06,98716.0,50.3105,50.4784,50.3012,50.4131,98716.0
2020-08-13 09:55:00,54.05,54.17,54.03,54.15,108970.0,50.4038,50.5157,50.3851,50.497,108970.0
2020-08-13 10:00:00,54.16,54.18,54.08,54.11,71815.0,50.5063,50.525,50.4317,50.4597,71815.0
2020-08-13 10:05:00,54.12,54.2,54.06,54.07,64134.0,50.469,50.5436,50.4131,50.4224,64134.0
2020-08-13 10:10:00,54.06,54.06,53.94,53.95,46448.0,50.4131,50.4131,50.3012,50.3105,46448.0
2020-08-13 10:15:00,53.95,54.02,53.93,54.0,75141.0,50.3105,50.3758,50.2918,50.3571,75141.0
2020-08-13 10:20:00,54.0,54.08,53.98,54.03,59650.0,50.3571,50.4317,50.3385,50.3851,59650.0
2020-08-13 10:25:00,54.03,54.04,53.93,53.94,44902.0,50.3851,50.3944,50.2918,50.3012,44902.0
2020-08-13 10:30:00,53.94,53.96,53.92,53.95,59366.0,50.3012,50.3198,50.2825,50.3105,59366.0
2020-08-13 10:35:00,53.94,53.94,53.86,53.87,90420.0,50.3012,50.3012,50.2266,50.2359,90420.0
2020-08-13 10:40:00,53.87,53.96,53.87,53.93,69315.0,50.2359,50.3198,50.2359,50.2918,69315.0
2020-08-13 10:45:00,53.93,53.94,53.87,53.91,62119.0,50.2918,50.3012,50.2359,50.2732,62119.0
2020-08-13 10:50:00,53.91,53.92,53.86,53.88,67653.0,50.2732,50.2825,50.2266,50.2452,67653.0
2020-08-13 10:55:00,53.88,53.9,53.84,53.9,65387.0,50.2452,50.2639,50.2079,50.2639,65387.0
2020-08-13 11:00:00,53.89,53.95,53.87,53.89,66209.0,50.2545,50.3105,50.2359,50.2545,66209.0
2020-08-13 11:05:00,53.89,53.89,53.84,53.86,69995.0,50.2545,50.2545,50.2079,50.2266,69995.0
2020-08-13 11:10:00,53.86,53.88,53.84,53.86,131276.0,50.2266,50.2452,50.2079,50.2266,131276.0
2020-08-13 11:15:00,53.86,53.95,53.84,53.93,92227.0,50.2266,50.3105,50.2079,50.2918,92227.0
2020-08-13 11:20:00,53.93,53.95,53.89,53.92,69903.0,50.2918,50.3105,50.2545,50.2825,69903.0
2020-08-13 11:25:00,53.92,53.94,53.86,53.91,58309.0,50.2825,50.3012,50.2266,50.2732,58309.0
2020-08-13 11:30:00,53.91,53.93,53.81,53.83,67772.0,50.2732,50.2918,50.1799,50.1986,67772.0
2020-08-13 11:35:00,53.82,53.85,53.81,53.82,64211.0,50.1893,50.2172,50.1799,50.1893,64211.0
2020-08-13 11:40:00,53.82,53.83,53.78,53.8,58749.0,50.1893,50.1986,50.152,50.1706,58749.0
2020-08-13 11:45:00,53.8,53.81,53.74,53.74,43502.0,50.1706,50.1799,50.1147,50.1147,43502.0
2020-08-13 11:50:00,53.74,53.81,53.72,53.8,59859.0,50.1147,50.1799,50.096,50.1706,59859.0
2020-08-13 11:55:00,53.81,53.85,53.78,53.8,52196.0,50.1799,50.2172,50.152,50.1706,52196.0
2020-08-13 12:00:00,53.8,53.86,53.8,53.85,66007.0,50.1706,50.2266,50.1706,50.2172,66007.0
2020-08-13 12:05:00,53.85,53.86,53.8,53.8,59316.0,50.2172,50.2266,50.1706,50.1706,59316.0
2020-08-13 12:10:00,53.8,53.81,53.75,53.77,56102.0,50.1706,50.1799,50.124,50.1426,56102.0
2020-08-13 12:15:00,53.77,53.78,53.74,53.75,67379.0,50.1426,50.152,50.1147,50.124,67379.0
2020-08-13 12:20:00,53.76,53.87,53.75,53.85,73565.0,50.1333,50.2359,50.124,50.2172,73565.0
2020-08-13 12:25:00,53.85,53.91,53.84,53.86,60738.0,50.2172,50.2732,50.2079,50.2266,60738.0
2020-08-13 12:30:00,53.86,53.87,53.82,53.87,33886.0,50.2266,50.2359,50.1893,50.2359,33886.0
2020-08-13 12:35:00,53.87,53.87,53.81,53.87,63241.0,50.2359,50.2359,50.1799,50.2359,63241.0
2020-08-13 12:40:00,53.87,53.91,53.86,53.91,57974.0,50.2359,50.2732,50.2266,50.2732,57974.0
2020-08-13 12:45:00,53.91,53.93,53.89,53.91,48341.0,50.2732,50.2918,50.2545,50.2732,48341.0
2020-08-13 12:50:00,53.91,53.94,53.88,53.93,40899.0,50.2732,50.3012,50.2452,50.2918,40899.0
2020-08-13 12:55:00,53.94,53.97,53.92,53.94,40196.0,50.3012,50.3291,50.2825,50.3012,40196.0
2020-08-13 13:00:00,53.95,53.97,53.92,53.94,66785.0,50.3105,50.3291,50.2825,50.3012,66785.0
2020-08-13 13:05:00,53.93,53.93,53.85,53.86,45883.0,50.2918,50.2918,50.2172,50.2266,45883.0
2020-08-13 13:10:00,53.86,53.91,53.85,53.91,127542.0,50.2266,50.2732,50.2172,50.2732,127542.0
2020-08-13 13:15:00,53.91,53.91,53.84,53.85,62832.0,50.2732,50.2732,50.2079,50.2172,62832.0
2020-08-13 13:20:00,53.85,53.89,53.85,53.89,84989.0,50.2172,50.2545,50.2172,50.2545,84989.0
2020-08-13 13:25:00,53.88,53.89,53.85,53.86,61749.0,50.2452,50.2545,50.2172,50.2266,61749.0
2020-08-13 13:30:00,53.86,53.88,53.78,53.81,67790.0,50.2266,50.2452,50.152,50.1799,67790.0
2020-08-13 13:35:00,53.81,53.83,53.8,53.81,39317.0,50.1799,50.1986,50.1706,50.1799,39317.0
2020-08-13 13:40:00,53.81,53.86,53.81,53.85,48983.0,50.1799,50.2266,50.1799,50.2172,48983.0
2020-08-13 13:45:00,53.86,53.94,53.85,53.9,50834.0,50.2266,50.3012,50.2172,50.2639,50834.0
2020-08-13 13:50:00,53.9,53.91,53.87,53.88,28475.0,50.2639,50.2732,50.2359,50.2452,28475.0
2020-08-13 13:55:00,53.89,53.9,53.86,53.88,51678.0,50.2545,50.2639,50.2266,50.2452,51678.0
2020-08-13 14:00:00,53.89,53.9,53.83,53.84,96567.0,50.2545,50.2639,50.1986,50.2079,96567.0
2020-08-13 14:05:00,53.85,53.85,53.8,53.82,55310.0,50.2172,50.2172,50.1706,50.1893,55310.0
2020-08-13 14:10:00,53.82,53.83,53.78,53.82,62254.0,50.1893,50.1986,50.152,50.1893,62254.0
2020-08-13 14:15:00,53.83,53.85,53.78,53.78,58269.0,50.1986,50.2172,50.152,50.152,58269.0
2020-08-13 14:20:00,53.79,53.81,53.76,53.77,99764.0,50.1613,50.1799,50.1333,50.1426,99764.0
2020-08-13 14:25:00,53.78,53.86,53.77,53.84,96679.0,50.152,50.2266,50.1426,50.2079,96679.0
2020-08-13 14:30:00,53.85,53.91,53.82,53.88,69983.0,50.2172,50.2732,50.1893,50.2452,69983.0
2020-08-13 14:35:00,53.89,53.9,53.82,53.86,59520.0,50.2545,50.2639,50.1893,50.2266,59520.0
2020-08-13 14:40:00,53.86,53.93,53.85,53.92,89911.0,50.2266,50.2918,50.2172,50.2825,89911.0
2020-08-13 14:45:00,53.93,54.02,53.92,53.98,100205.0,50.2918,50.3758,50.2825,50.3385,100205.0
2020-08-13 14:50:00,53.97,54.0,53.9,53.99,117915.0,50.3291,50.3571,50.2639,50.3478,117915.0
2020-08-13 14:55:00,53.99,54.03,53.93,53.98,88219.0,50.3478,50.3851,50.2918,50.3385,88219.0
2020-08-13 15:00:00,53.98,54.02,53.94,53.97,79477.0,50.3385,50.3758,50.3012,50.3291,79477.0
2020-08-13 15:05:00,53.97,54.04,53.93,54.02,68986.0,50.3291,50.3944,50.2918,50.3758,68986.0
2020-08-13 15:10:00,54.02,54.05,53.99,54.04,81021.0,50.3758,50.4038,50.3478,50.3944,81021.0
2020-08-13 15:15:00,54.05,54.12,54.03,54.1,81140.0,50.4038,50.469,50.3851,50.4504,81140.0
2020-08-13 15:20:00,54.1,54.16,54.09,54.13,98595.0,50.4504,50.5063,50.4411,50.4784,98595.0
2020-08-13 15:25:00,54.13,54.14,54.09,54.13,76038.0,50.4784,50.4877,50.4411,50.4784,76038.0
2020-08-13 15:30:00,54.13,54.13,54.07,54.07,79850.0,50.4784,50.4784,50.4224,50.4224,79850.0
2020-08-13 15:35:00,54.07,54.1,54.04,54.05,134688.0,50.4224,50.4504,50.3944,50.4038,134688.0
2020-08-13 15:40:00,54.05,54.08,54.02,54.04,119777.0,50.4038,50.4317,50.3758,50.3944,119777.0
2020-08-13 15:45:00,54.04,54.06,53.97,53.98,161474.0,50.3944,50.4131,50.3291,50.3385,161474.0
2020-08-13 15:50:00,53.98,54.07,53.97,54.07,182436.0,50.3385,50.4224,50.3291,50.4224,182436.0
2020-08-13 15:55:00,54.07,54.07,53.99,54.03,384389.0,50.4224,50.4224,50.3478,50.3851,384389.0
2020-08-14 09:30:00,54.03,54.07,53.77,54.05,216803.0,50.3851,50.4224,50.1426,50.4038,216803.0
2020-08-14 09:35:00,54.04,54.19,53.97,54.13,73313.0,50.3944,50.5343,50.3291,50.4784,73313.0
2020-08-14 09:40:00,54.12,54.18,54.04,54.18,49698.0,50.469,50.525,50.3944,50.525,49698.0
2020-08-14 09:45:00,54.18,54.24,54.1,54.1,72646.0,50.525,50.5809,50.4504,50.4504,72646.0
2020-08-14 09:50:00,54.1,54.25,54.06,54.18,63453.0,50.4504,50.5903,50.4131,50.525,63453.0
2020-08-14 09:55:00,54.18,54.25,54.14,54.23,43973.0,50.525,50.5903,50.4877,50.5716,43973.0
2020-08-14 10:00:00,54.23,54.31,54.22,54.25,45155.0,50.5716,50.6462,50.5623,50.5903,45155.0
2020-08-14 10:05:00,54.25,54.31,54.2,54.26,55321.0,50.5903,50.6462,50.5436,50.5996,55321.0
2020-08-14 10:10:00,54.26,54.29,54.2,54.22,73891.0,50.5996,50.6276,50.5436,50.5623,73891.0
2020-08-14 10:15:00,54.22,54.26,54.2,54.2,44165.0,50.5623,50.5996,50.5436,50.5436,44165.0
2020-08-14 10:20:00,54.2,54.39,54.19,54.39,67652.0,50.5436,50.7208,50.5343,50.7208,67652.0
2020-08-14 10:25:00,54.4,54.4,54.27,54.32,49089.0,50.7301,50.7301,50.6089,50.6555,49089.0
2020-08-14 10:30:00,54.32,54.45,54.32,54.44,62815.0,50.6555,50.7768,50.6555,50.7674,62815.0
2020-08-14 10:35:00,54.45,54.46,54.42,54.46,43649.0,50.7768,50.7861,50.7488,50.7861,43649.0
2020-08-14 10:40:00,54.46,54.5,54.42,54.47,69549.0,50.7861,50.8234,50.7488,50.7954,69549.0
2020-08-14 10:45:00,54.47,54.56,54.45,54.52,81175.0,50.7954,50.8793,50.7768,50.842,81175.0
2020-08-14 10:50:00,54.52,54.52,54.45,54.46,37597.0,50.842,50.842,50.7768,50.7861,37597.0
2020-08-14 10:55:00,54.47,54.47,54.39,54.39,40905.0,50.7954,50.7954,50.7208,50.7208,40905.0
2020-08-14 11:00:00,54.39,54.4,54.35,54.39,38343.0,50.7208,50.7301,50.6835,50.7208,38343.0
2020-08-14 11:05:00,54.38,54.44,54.38,54.42,24936.0,50.7115,50.7674,50.7115,50.7488,24936.0
2020-08-14 11:10:00,54.43,54.43,54.34,54.35,34266.0,50.7581,50.7581,50.6742,50.6835,34266.0
2020-08-14 11:15:00,54.36,54.41,54.35,54.35,40717.0,50.6928,50.7395,50.6835,50.6835,40717.0
2020-08-14 11:20:00,54.36,54.42,54.35,54.4,30248.0,50.6928,50.7488,50.6835,50.7301,30248.0
2020-08-14 11:25:00,54.41,54.42,54.37,54.42,36541.0,50.7395,50.7488,50.7022,50.7488,36541.0
2020-08-14 11:30:00,54.43,54.43,54.39,54.43,26638.0,50.7581,50.7581,50.7208,50.7581,26638.0
2020-08-14 11:35:00,54.43,54.43,54.37,54.4,38461.0,50.7581,50.7581,50.7022,50.7301,38461.0
2020-08-14 11:40:00,54.4,54.47,54.39,54.42,33707.0,50.7301,50.7954,50.7208,50.7488,33707.0
2020-08-14 11:45:00,54.41,54.46,54.41,54.44,34041.0,50.7395,50.7861,50.7395,50.7674,34041.0
2020-08-14 11:50:00,54.44,54.46,54.4,54.41,20375.0,50.7674,50.7861,50.7301,50.7395,20375.0
2020-08-14 11:55:00,54.41,54.43,54.4,54.41,27642.0,50.7395,50.7581,50.7301,50.7395,27642.0
2020-08-14 12:00:00,54.41,54.47,54.39,54.44,61774.0,50.7395,50.7954,50.7208,50.7674,61774.0
2020-08-14 12:05:00,54.45,54.45,54.36,54.41,86708.0,50.7768,50.7768,50.6928,50.7395,86708.0
2020-08-14 12:10:00,54.41,54.43,54.36,54.37,34286.0,50.7395,50.7581,50.6928,50.7022,34286.0
2020-08-14 12:15:00,54.37,54.38,54.32,54.32,30527.0,50.7022,50.7115,50.6555,50.6555,30527.0
2020-08-14 12:20:00,54.33,54.37,54.32,54.34,32267.0,50.6649,50.7022,50.6555,50.6742,32267.0
2020-08-14 12:25:00,54.34,54.34,54.27,54.3,31373.0,50.6742,50.6742,50.6089,50.6369,31373.0
2020-08-14 12:30:00,54.31,54.36,54.3,54.36,28165.0,50.6462,50.6928,50.6369,50.6928,28165.0
2020-08-14 12:35:00,54.36,54.36,54.32,54.34,25011.0,50.6928,50.6928,50.6555,50.6742,25011.0
2020-08-14 12:40:00,54.33,54.33,54.29,54.3,20259.0,50.6649,50.6649,50.6276,50.6369,20259.0
2020-08-14 12:45:00,54.3,54.31,54.25,54.27,28973.0,50.6369,50.6462,50.5903,50.6089,28973.0
2020-08-14 12:50:00,54.28,54.29,54.25,54.27,27108.0,50.6182,50.6276,50.5903,50.6089,27108.0
2020-08-14 12:55:00,54.27,54.28,54.24,54.26,46078.0,50.6089,50.6182,50.5809,50.5996,46078.0
2020-08-14 13:00:00,54.26,54.26,54.2,54.2,26433.0,50.5996,50.5996,50.5436,50.5436,26433.0
2020-08-14 13:05:00,54.21,54.23,54.19,54.22,30613.0,50.553,50.5716,50.5343,50.5623,30613.0
2020-08-14 13:10:00,54.22,54.26,54.2,54.24,23166.0,50.5623,50.5996,50.5436,50.5809,23166.0
2020-08-14 13:15:00,54.23,54.24,54.18,54.21,19747.0,50.5716,50.5809,50.525,50.553,19747.0
2020-08-14 13:20:00,54.21,54.22,54.18,54.19,23177.0,50.553,50.5623,50.525,50.5343,23177.0
2020-08-14 13:25:00,54.19,54.22,54.18,54.2,20595.0,50.5343,50.5623,50.525,50.5436,20595.0
2020-08-14 13:30:00,54.19,54.22,54.17,54.19,38845.0,50.5343,50.5623,50.5157,50.5343,38845.0
2020-08-14 13:35:00,54.2,54.2,54.14,54.18,31532.0,50.5436,50.5436,50.4877,50.525,31532.0
2020-08-14 13:40:00,54.18,54.18,54.13,54.13,43854.0,50.525,50.525,50.4784,50.4784,43854.0
2020-08-14 13:45:00,54.14,54.16,54.11,54.16,35450.0,50.4877,50.5063,50.4597,50.5063,35450.0
2020-08-14 13:50:00,54.16,54.18,54.12,54.16,35987.0,50.5063,50.525,50.469,50.5063,35987.0
2020-08-14 13:55:00,54.16,54.26,54.15,54.25,58374.0,50.5063,50.5996,50.497,50.5903,58374.0
2020-08-14 14:00:00,54.25,54.25,54.17,54.17,54280.0,50.5903,50.5903,50.5157,50.5157,54280.0
2020-08-14 14:05:00,54.16,54.21,54.16,54.2,22522.0,50.5063,50.553,50.5063,50.5436,22522.0
2020-08-14 14:10:00,54.2,54.22,54.18,54.19,29729.0,50.5436,50.5623,50.525,50.5343,29729.0
2020-08-14 14:15:00,54.19,54.22,54.17,54.19,34869.0,50.5343,50.5623,50.5157,50.5343,34869.0
2020-08-14 14:20:00,54.19,54.23,54.18,54.22,18388.0,50.5343,50.5716,50.525,50.5623,18388.0
2020-08-14 14:25:00,54.22,54.23,54.16,54.19,29476.0,50.5623,50.5716,50.5063,50.5343,29476.0
2020-08-14 14:30:00,54.19,54.2,54.18,54.2,18678.0,50.5343,50.5436,50.525,50.5436,18678.0
2020-08-14 14:35:00,54.2,54.2,54.18,54.18,19681.0,50.5436,50.5436,50.525,50.525,19681.0
2020-08-14 14:40:00,54.19,54.19,54.09,54.12,28938.0,50.5343,50.5343,50.4411,50.469,28938.0
2020-08-14 14:45:00,54.12,54.14,54.09,54.14,38772.0,50.469,50.4877,50.4411,50.4877,38772.0
2020-08-14 14:50:00,54.15,54.19,54.14,54.18,49895.0,50.497,50.5343,50.4877,50.525,49895.0
2020-08-14 14:55:00,54.19,54.2,54.14,54.19,41099.0,50.5343,50.5436,50.4877,50.5343,41099.0
2020-08-14 15:00:00,54.19,54.21,54.14,54.16,58949.0,50.5343,50.553,50.4877,50.5063,58949.0
2020-08-14 15:05:00,54.17,54.2,54.16,54.19,77260.0,50.5157,50.5436,50.5063,50.5343,77260.0
2020-08-14 15:10:00,54.19,54.2,54.16,54.17,40171.0,50.5343,50.5436,50.5063,50.5157,40171.0
2020-08-14 15:15:00,54.18,54.2,54.16,54.16,54536.0,50.525,50.5436,50.5063,50.5063,54536.0
2020-08-14 15:20:00,54.16,54.18,54.1,54.12,44811.0,50.5063,50.525,50.4504,50.469,44811.0
2020-08-14 15:25:00,54.12,54.18,54.11,54.14,43507.0,50.469,50.525,50.4597,50.4877,43507.0
2020-08-14 15:30:00,54.14,54.14,54.09,54.13,63747.0,50.4877,50.4877,50.4411,50.4784,63747.0
2020-08-14 15:35:00,54.13,54.15,54.11,54.15,76393.0,50.4784,50.497,50.4597,50.497,76393.0
2020-08-14 15:40:00,54.14,54.14,54.1,54.13,61112.0,50.4877,50.4877,50.4504,50.4784,61112.0
2020-08-14 15:45:00,54.12,54.15,54.05,54.06,71113.0,50.469,50.497,50.4038,50.4131,71113.0
2020-08-14 15:50:00,54.05,54.19,54.02,54.19,127956.0,50.4038,50.5343,50.3758,50.5343,127956.0
2020-08-14 15:55:00,54.19,54.23,54.14,54.2,334497.0,50.5343,50.5716,50.4877,50.5436,334497.0
2020-08-17 09:30:00,54.2,54.31,54.11,54.23,248763.0,50.5436,50.6462,50.4597,50.5716,248763.0
2020-08-17 09:35:00,54.23,54.31,54.18,54.24,95860.0,50.5716,50.6462,50.525,50.5809,95860.0
2020-08-17 09:40:00,54.24,54.39,54.24,54.28,74770.0,50.5809,50.7208,50.5809,50.6182,74770.0
2020-08-17 09:45:00,54.28,54.3,54.12,54.18,75955.0,50.6182,50.6369,50.469,50.525,75955.0
2020-08-17 09:50:00,54.17,54.2,54.06,54.07,184129.0,50.5157,50.5436,50.4131,50.4224,184129.0
2020-08-17 09:55:00,54.07,54.1,54.01,54.02,62883.0,50.4224,50.4504,50.3664,50.3758,62883.0
2020-08-17 10:00:00,54.03,54.05,53.87,53.89,203498.0,50.3851,50.4038,50.2359,50.2545,203498.0
2020-08-17 10:05:00,53.89,53.96,53.86,53.96,139650.0,50.2545,50.3198,50.2266,50.3198,139650.0
2020-08-17 10:10:00,53.97,53.99,53.93,53.96,73034.0,50.3291,50.3478,50.2918,50.3198,73034.0
2020-08-17 10:15:00,53.96,54.02,53.95,54.0,90184.0,50.3198,50.3758,50.3105,50.3571,90184.0
2020-08-17 10:20:00,54.0,54.01,53.96,53.99,208579.0,50.3571,50.3664,50.3198,50.3478,208579.0
2020-08-17 10:25:00,53.99,54.01,53.96,54.0,75651.0,50.3478,50.3664,50.3198,50.3571,75651.0
2020-08-17 10:30:00,54.0,54.07,53.91,53.91,141776.0,50.3571,50.4224,50.2732,50.2732,141776.0
2020-08-17 10:35:00,53.92,53.95,53.84,53.89,100926.0,50.2825,50.3105,50.2079,50.2545,100926.0
2020-08-17 10:40:00,53.89,53.93,53.85,53.87,55342.0,50.2545,50.2918,50.2172,50.2359,55342.0
2020-08-17 10:45:00,53.87,53.93,53.86,53.89,79235.0,50.2359,50.2918,50.2266,50.2545,79235.0
2020-08-17 10:50:00,53.9,53.92,53.85,53.91,106743.0,50.2639,50.2825,50.2172,50.2732,106743.0
2020-08-17 10:55:00,53.91,53.92,53.78,53.8,104623.0,50.2732,50.2825,50.152,50.1706,104623.0
2020-08-17 11:00:00,53.81,53.84,53.75,53.78,215880.0,50.1799,50.2079,50.124,50.152,215880.0
2020-08-17 11:05:00,53.79,53.81,53.76,53.77,53947.0,50.1613,50.1799,50.1333,50.1426,53947.0
2020-08-17 11:10:00,53.78,53.81,53.75,53.79,77427.0,50.152,50.1799,50.124,50.1613,77427.0
2020-08-17 11:15:00,53.79,53.89,53.77,53.83,145194.0,50.1613,50.2545,50.1426,50.1986,145194.0
2020-08-17 11:20:00,53.83,53.92,53.82,53.9,41554.0,50.1986,50.2825,50.1893,50.2639,41554.0
2020-08-17 11:25:00,53.9,53.95,53.88,53.91,52549.0,50.2639,50.3105,50.2452,50.2732,52549.0
2020-08-17 11:30:00,53.92,53.94,53.9,53.91,34684.0,50.2825,50.3012,50.2639,50.2732,34684.0
2020-08-17 11:35:00,53.91,54.0,53.9,53.99,33787.0,50.2732,50.3571,50.2639,50.3478,33787.0
2020-08-17 11:40:00,53.98,54.01,53.93,53.95,59309.0,50.3385,50.3664,50.2918,50.3105,59309.0
2020-08-17 11:45:00,53.95,53.99,53.93,53.98,38123.0,50.3105,50.3478,50.2918,50.3385,38123.0
2020-08-17 11:50:00,53.98,54.02,53.93,53.95,86203.0,50.3385,50.3758,50.2918,50.3105,86203.0
2020-08-17 11:55:00,53.95,53.96,53.9,53.93,35879.0,50.3105,50.3198,50.2639,50.2918,35879.0
2020-08-17 12:00:00,53.93,53.93,53.88,53.9,34576.0,50.2918,50.2918,50.2452,50.2639,34576.0
2020-08-17 12:05:00,53.9,53.92,53.84,53.87,328267.0,50.2639,50.2825,50.2079,50.2359,328267.0
2020-08-17 12:10:00,53.87,53.87,53.84,53.85,117017.0,50.2359,50.2359,50.2079,50.2172,117017.0
2020-08-17 12:15:00,53.85,53.85,53.81,53.82,71754.0,50.2172,50.2172,50.1799,50.1893,71754.0
2020-08-17 12:20:00,53.82,53.84,53.79,53.84,120659.0,50.1893,50.2079,50.1613,50.2079,120659.0
2020-08-17 12:25:00,53.84,53.84,53.81,53.82,58899.0,50.2079,50.2079,50.1799,50.1893,58899.0
2020-08-17 12:30:00,53.82,53.82,53.79,53.8,54087.0,50.1893,50.1893,50.1613,50.1706,54087.0
2020-08-17 12:35:00,53.8,53.84,53.79,53.84,40598.0,50.1706,50.2079,50.1613,50.2079,40598.0
2020-08-17 12:40:00,53.84,53.88,53.83,53.85,42478.0,50.2079,50.2452,50.1986,50.2172,42478.0
2020-08-17 12:45:00,53.85,53.87,53.84,53.85,34454.0,50.2172,50.2359,50.2079,50.2172,34454.0
2020-08-17 12:50:00,53.86,53.86,53.79,53.81,41151.0,50.2266,50.2266,50.1613,50.1799,41151.0
2020-08-17 12:55:00,53.81,53.83,53.76,53.8,75071.0,50.1799,50.1986,50.1333,50.1706,75071.0
2020-08-17 13:00:00,53.8,53.82,53.78,53.8,39946.0,50.1706,50.1893,50.152,50.1706,39946.0
2020-08-17 13:05:00,53.79,53.83,53.78,53.83,51100.0,50.1613,50.1986,50.152,50.1986,51100.0
2020-08-17 13:10:00,53.83,53.84,53.81,53.83,58477.0,50.1986,50.2079,50.1799,50.1986,58477.0
2020-08-17 13:15:00,53.83,53.84,53.81,53.84,42243.0,50.1986,50.2079,50.1799,50.2079,42243.0
2020-08-17 13:20:00,53.84,53.85,53.81,53.85,48915.0,50.2079,50.2172,50.1799,50.2172,48915.0
2020-08-17 13:25:00,53.85,53.89,53.83,53.85,85191.0,50.2172,50.2545,50.1986,50.2172,85191.0
2020-08-17 13:30:00,53.85,53.88,53.83,53.87,306260.0,50.2172,50.2452,50.1986,50.2359,306260.0
2020-08-17 13:35:00,53.87,53.9,53.85,53.86,71716.0,50.2359,50.2639,50.2172,50.2266,71716.0
2020-08-17 13:40:00,53.86,53.88,53.84,53.85,50278.0,50.2266,50.2452,50.2079,50.2172,50278.0
2020-08-17 13:45:00,53.84,53.86,53.79,53.81,40149.0,50.2079,50.2266,50.1613,50.1799,40149.0
2020-08-17 13:50:00,53.81,53.81,53.75,53.77,55040.0,50.1799,50.1799,50.124,50.1426,55040.0
2020-08-17 13:55:00,53.77,53.79,53.75,53.78,29182.0,50.1426,50.1613,50.124,50.152,29182.0
2020-08-17 14:00:00,53.78,53.79,53.76,53.78,48179.0,50.152,50.1613,50.1333,50.152,48179.0
2020-08-17 14:05:00,53.77,53.8,53.75,53.78,43171.0,50.1426,50.1706,50.124,50.152,43171.0
2020-08-17 14:10:00,53.78,53.79,53.76,53.79,29725.0,50.152,50.1613,50.1333,50.1613,29725.0
2020-08-17 14:15:00,53.79,53.79,53.74,53.77,62992.0,50.1613,50.1613,50.1147,50.1426,62992.0
2020-08-17 14:20:00,53.77,53.78,53.74,53.76,31940.0,50.1426,50.152,50.1147,50.1333,31940.0
2020-08-17 14:25:00,53.75,53.78,53.74,53.78,133891.0,50.124,50.152,50.1147,50.152,133891.0
2020-08-17 14:30:00,53.78,53.81,53.75,53.76,53198.0,50.152,50.1799,50.124,50.1333,53198.0
2020-08-17 14:35:00,53.77,53.77,53.75,53.77,30255.0,50.1426,50.1426,50.124,50.1426,30255.0
2020-08-17 14:40:00,53.77,53.77,53.73,53.73,42737.0,50.1426,50.1426,50.1053,50.1053,42737.0
2020-08-17 14:45:00,53.73,53.74,53.7,53.71,53707.0,50.1053,50.1147,50.0774,50.0867,53707.0
2020-08-17 14:50:00,53.71,53.73,53.7,53.71,36283.0,50.0867,50.1053,50.0774,50.0867,36283.0
2020-08-17 14:55:00,53.71,53.76,53.71,53.75,43914.0,50.0867,50.1333,50.0867,50.124,43914.0
2020-08-17 15:00:00,53.76,53.77,53.74,53.75,63760.0,50.1333,50.1426,50.1147,50.124,63760.0
2020-08-17 15:05:00,53.75,53.76,53.7,53.72,39416.0,50.124,50.1333,50.0774,50.096,39416.0
2020-08-17 15:10:00,53.71,53.72,53.66,53.67,48405.0,50.0867,50.096,50.0401,50.0494,48405.0
2020-08-17 15:15:00,53.68,53.73,53.67,53.73,53409.0,50.0587,50.1053,50.0494,50.1053,53409.0
2020-08-17 15:20:00,53.73,53.78,53.72,53.77,56534.0,50.1053,50.152,50.096,50.1426,56534.0
2020-08-17 15:25:00,53.77,53.81,53.76,53.8,68238.0,50.1426,50.1799,50.1333,50.1706,68238.0
2020-08-17 15:30:00,53.8,53.87,53.8,53.85,271492.0,50.1706,50.2359,50.1706,50.2172,271492.0
2020-08-17 15:35:00,53.85,53.95,53.85,53.93,133180.0,50.2172,50.3105,50.2172,50.2918,133180.0
2020-08-17 15:40:00,53.92,53.96,53.92,53.94,161378.0,50.2825,50.3198,50.2825,50.3012,161378.0
2020-08-17 15:45:00,53.93,54.0,53.92,53.98,202546.0,50.2918,50.3571,50.2825,50.3385,202546.0
2020-08-17 15:50:00,53.99,54.0,53.96,53.96,202701.0,50.3478,50.3571,50.3198,50.3198,202701.0
2020-08-17 15:55:00,53.97,54.0,53.92,53.99,419315.0,50.3291,50.3571,50.2825,50.3478,419315.0
2020-08-18 09:30:00,55.62,55.64,55.21,55.43,718237.0,51.8678,51.8865,51.4855,51.6907,718237.0
2020-08-18 09:35:00,55.44,55.89,55.32,55.84,1343445.0,51.7,52.1196,51.5881,52.073,1343445.0
2020-08-18 09:40:00,55.85,56.32,55.8,56.2,1280476.0,52.0823,52.5206,52.0357,52.4087,1280476.0
2020-08-18 09:45:00,56.21,56.74,56.15,56.73,902699.0,52.418,52.9123,52.3621,52.903,902699.0
2020-08-18 09:50:00,56.73,56.93,56.54,56.55,1002904.0,52.903,53.0895,52.7258,52.7351,1002904.0
2020-08-18 09:55:00,56.55,56.69,56.33,56.47,731224.0,52.7351,52.8657,52.5299,52.6605,731224.0
2020-08-18 10:00:00,56.48,56.52,56.27,56.34,495805.0,52.6698,52.7071,52.474,52.5393,495805.0
2020-08-18 10:05:00,56.34,56.38,55.97,56.04,705755.0,52.5393,52.5766,52.1942,52.2595,705755.0
2020-08-18 10:10:00,56.04,56.14,55.85,55.92,598564.0,52.2595,52.3528,52.0823,52.1476,598564.0
2020-08-18 10:15:00,55.92,55.96,55.74,55.91,471437.0,52.1476,52.1849,51.9797,52.1383,471437.0
2020-08-18 10:20:00,55.9,55.9,55.58,55.63,445981.0,52.1289,52.1289,51.8305,51.8772,445981.0
2020-08-18 10:25:00,55.62,55.66,55.53,55.61,445106.0,51.8678,51.9051,51.7839,51.8585,445106.0
2020-08-18 10:30:00,55.6,55.8,55.55,55.8,286720.0,51.8492,52.0357,51.8026,52.0357,286720.0
2020-08-18 10:35:00,55.8,55.9,55.73,55.85,334379.0,52.0357,52.1289,51.9704,52.0823,334379.0
2020-08-18 10:40:00,55.84,55.84,55.67,55.67,161875.0,52.073,52.073,51.9145,51.9145,161875.0
2020-08-18 10:45:00,55.66,55.71,55.48,55.49,181941.0,51.9051,51.9518,51.7373,51.7466,181941.0
2020-08-18 10:50:00,55.49,55.55,55.45,55.47,243405.0,51.7466,51.8026,51.7093,51.728,243405.0
2020-08-18 10:55:00,55.47,55.48,55.3,55.48,322228.0,51.728,51.7373,51.5694,51.7373,322228.0
2020-08-18 11:00:00,55.48,55.49,55.29,55.39,441491.0,51.7373,51.7466,51.5601,51.6534,441491.0
2020-08-18 11:05:00,55.39,55.5,55.35,55.5,153082.0,51.6534,51.7559,51.6161,51.7559,153082.0
2020-08-18 11:10:00,55.5,55.56,55.39,55.4,178678.0,51.7559,51.8119,51.6534,51.6627,178678.0
2020-08-18 11:15:00,55.4,55.45,55.36,55.37,111761.0,51.6627,51.7093,51.6254,51.6347,111761.0
2020-08-18 11:20:00,55.37,55.38,55.2,55.25,239640.0,51.6347,51.644,51.4762,51.5228,239640.0
2020-08-18 11:25:00,55.26,55.26,55.21,55.23,130698.0,51.5321,51.5321,51.4855,51.5041,130698.0
2020-08-18 11:30:00,55.23,55.32,55.22,55.28,141667.0,51.5041,51.5881,51.4948,51.5508,141667.0
2020-08-18 11:35:00,55.28,55.32,55.21,55.28,91497.0,51.5508,51.5881,51.4855,51.5508,91497.0
2020-08-18 11:40:00,55.29,55.44,55.28,55.39,102806.0,51.5601,51.7,51.5508,51.6534,102806.0
2020-08-18 11:45:00,55.39,55.4,55.29,55.3,78602.0,51.6534,51.6627,51.5601,51.5694,78602.0
2020-08-18 11:50:00,55.3,55.36,55.28,55.3,66979.0,51.5694,51.6254,51.5508,51.5694,66979.0
2020-08-18 11:55:00,55.31,55.31,55.23,55.25,103634.0,51.5788,51.5788,51.5041,51.5228,103634.0
2020-08-18 12:00:00,55.26,55.36,55.25,55.32,99727.0,51.5321,51.6254,51.5228,51.5881,99727.0
2020-08-18 12:05:00,55.32,55.34,55.18,55.22,120510.0,51.5881,51.6067,51.4575,51.4948,120510.0
2020-08-18 12:10:00,55.22,55.28,55.17,55.18,87154.0,51.4948,51.5508,51.4482,51.4575,87154.0
2020-08-18 12:15:00,55.18,55.21,55.14,55.15,102907.0,51.4575,51.4855,51.4202,51.4295,102907.0
2020-08-18 12:20:00,55.16,55.27,55.15,55.19,108591.0,51.4389,51.5414,51.4295,51.4668,108591.0
2020-08-18 12:25:00,55.19,55.2,55.15,55.16,111976.0,51.4668,51.4762,51.4295,51.4389,111976.0
2020-08-18 12:30:00,55.16,55.18,55.11,55.15,67990.0,51.4389,51.4575,51.3922,51.4295,67990.0
2020-08-18 12:35:00,55.15,55.24,55.14,55.16,75386.0,51.4295,51.5135,51.4202,51.4389,75386.0
2020-08-18 12:40:00,55.16,55.18,55.09,55.1,63706.0,51.4389,51.4575,51.3736,51.3829,63706.0
2020-08-18 12:45:00,55.1,55.11,55.04,55.09,103589.0,51.3829,51.3922,51.327,51.3736,103589.0
2020-08-18 12:50:00,55.09,55.15,55.08,55.12,83462.0,51.3736,51.4295,51.3643,51.4016,83462.0
2020-08-18 12:55:00,55.12,55.14,55.07,55.07,69043.0,51.4016,51.4202,51.3549,51.3549,69043.0
2020-08-18 13:00:00,55.07,55.1,55.04,55.04,53219.0,51.3549,51.3829,51.327,51.327,53219.0
2020-08-18 13:05:00,55.05,55.11,55.04,55.07,75590.0,51.3363,51.3922,51.327,51.3549,75590.0
2020-08-18 13:10:00,55.08,55.09,55.01,55.05,79810.0,51.3643,51.3736,51.299,51.3363,79810.0
2020-08-18 13:15:00,55.05,55.06,54.99,55.01,81408.0,51.3363,51.3456,51.2803,51.299,81408.0
2020-08-18 13:20:00,55.01,55.01,54.9,54.94,176024.0,51.299,51.299,51.1964,51.2337,176024.0
2020-08-18 13:25:00,54.94,54.95,54.87,54.91,67368.0,51.2337,51.243,51.1684,51.2057,67368.0
2020-08-18 13:30:00,54.91,54.97,54.89,54.91,76370.0,51.2057,51.2617,51.1871,51.2057,76370.0
2020-08-18 13:35:00,54.91,54.96,54.9,54.94,86854.0,51.2057,51.2524,51.1964,51.2337,86854.0
2020-08-18 13:40:00,54.94,54.94,54.89,54.91,68424.0,51.2337,51.2337,51.1871,51.2057,68424.0
2020-08-18 13:45:00,54.9,55.06,54.9,55.01,175979.0,51.1964,51.3456,51.1964,51.299,175979.0
2020-08-18 13:50:00,55.0,55.04,54.95,55.03,145808.0,51.2897,51.327,51.243,51.3176,145808.0
2020-08-18 13:55:00,55.03,55.04,54.96,55.01,92049.0,51.3176,51.327,51.2524,51.299,92049.0
2020-08-18 14:00:00,55.0,55.05,54.97,55.03,58238.0,51.2897,51.3363,51.2617,51.3176,58238.0
2020-08-18 14:05:00,55.03,55.05,54.99,55.01,68968.0,51.3176,51.3363,51.2803,51.299,68968.0
2020-08-18 14:10:00,55.01,55.02,54.92,54.93,71481.0,51.299,51.3083,51.2151,51.2244,71481.0
2020-08-18 14:15:00,54.94,55.01,54.93,54.99,65938.0,51.2337,51.299,51.2244,51.2803,65938.0
2020-08-18 14:20:00,54.99,55.01,54.95,55.01,51978.0,51.2803,51.299,51.243,51.299,51978.0
2020-08-18 14:25:00,55.02,55.04,54.96,54.98,73911.0,51.3083,51.327,51.2524,51.271,73911.0
2020-08-18 14:30:00,54.98,55.01,54.96,54.97,68473.0,51.271,51.299,51.2524,51.2617,68473.0
2020-08-18 14:35:00,54.97,54.99,54.93,54.96,78243.0,51.2617,51.2803,51.2244,51.2524,78243.0
2020-08-18 14:40:00,54.96,55.03,54.95,55.01,61719.0,51.2524,51.3176,51.243,51.299,61719.0
2020-08-18 14:45:00,55.01,55.06,55.0,55.05,85315.0,51.299,51.3456,51.2897,51.3363,85315.0
2020-08-18 14:50:00,55.05,55.08,55.01,55.05,87989.0,51.3363,51.3643,51.299,51.3363,87989.0
2020-08-18 14:55:00,55.05,55.09,55.04,55.06,74215.0,51.3363,51.3736,51.327,51.3456,74215.0
2020-08-18 15:00:00,55.06,55.13,55.05,55.05,76281.0,51.3456,51.4109,51.3363,51.3363,76281.0
2020-08-18 15:05:00,55.05,55.09,55.05,55.06,72371.0,51.3363,51.3736,51.3363,51.3456,72371.0
2020-08-18 15:10:00,55.06,55.17,55.06,55.16,146468.0,51.3456,51.4482,51.3456,51.4389,146468.0
2020-08-18 15:15:00,55.17,55.19,55.0,55.09,143698.0,51.4482,51.4668,51.2897,51.3736,143698.0
2020-08-18 15:20:00,55.09,55.13,55.07,55.08,95384.0,51.3736,51.4109,51.3549,51.3643,95384.0
2020-08-18 15:25:00,55.08,55.11,55.05,55.11,105039.0,51.3643,51.3922,51.3363,51.3922,105039.0
2020-08-18 15:30:00,55.11,55.16,55.09,55.14,143400.0,51.3922,51.4389,51.3736,51.4202,143400.0
2020-08-18 15:35:00,55.14,55.14,55.09,55.11,147570.0,51.4202,51.4202,51.3736,51.3922,147570.0
2020-08-18 15:40:00,55.11,55.16,55.04,55.07,305772.0,51.3922,51.4389,51.327,51.3549,305772.0
2020-08-18 15:45:00,55.07,55.13,55.03,55.11,220856.0,51.3549,51.4109,51.3176,51.3922,220856.0
2020-08-18 15:50:00,55.11,55.13,55.07,55.1,303523.0,51.3922,51.4109,51.3549,51.3829,303523.0
2020-08-18 15:55:00,55.1,55.19,55.09,55.18,629000.0,51.3829,51.4668,51.3736,51.4575,629000.0
2020-08-19 09:30:00,55.58,56.06,55.46,55.87,726058.0,51.8305,52.2782,51.7186,52.101,726058.0
2020-08-19 09:35:00,55.86,56.18,55.62,55.99,585948.0,52.0916,52.3901,51.8678,52.2129,585948.0
2020-08-19 09:40:00,56.0,56.05,55.87,55.94,301131.0,52.2222,52.2688,52.101,52.1663,301131.0
2020-08-19 09:45:00,55.94,56.04,55.84,55.84,295329.0,52.1663,52.2595,52.073,52.073,295329.0
2020-08-19 09:50:00,55.84,55.86,55.66,55.66,241590.0,52.073,52.0916,51.9051,51.9051,241590.0
2020-08-19 09:55:00,55.68,55.72,55.59,55.63,193624.0,51.9238,51.9611,51.8399,51.8772,193624.0
2020-08-19 10:00:00,55.63,55.72,55.61,55.62,200186.0,51.8772,51.9611,51.8585,51.8678,200186.0
2020-08-19 10:05:00,55.62,55.74,55.55,55.63,152708.0,51.8678,51.9797,51.8026,51.8772,152708.0
2020-08-19 10:10:00,55.63,55.72,55.59,55.69,86185.0,51.8772,51.9611,51.8399,51.9331,86185.0
2020-08-19 10:15:00,55.68,55.77,55.67,55.75,96480.0,51.9238,52.0077,51.9145,51.9891,96480.0
2020-08-19 10:20:00,55.75,55.84,55.74,55.84,87170.0,51.9891,52.073,51.9797,52.073,87170.0
2020-08-19 10:25:00,55.84,55.97,55.79,55.94,110402.0,52.073,52.1942,52.0264,52.1663,110402.0
2020-08-19 10:30:00,55.95,55.95,55.86,55.89,69644.0,52.1756,52.1756,52.0916,52.1196,69644.0
2020-08-19 10:35:00,55.89,55.94,55.87,55.9,77570.0,52.1196,52.1663,52.101,52.1289,77570.0
2020-08-19 10:40:00,55.91,56.1,55.9,56.1,165511.0,52.1383,52.3155,52.1289,52.3155,165511.0
2020-08-19 10:45:00,56.09,56.16,56.05,56.12,126464.0,52.3061,52.3714,52.2688,52.3341,126464.0
2020-08-19 10:50:00,56.13,56.21,56.11,56.13,134596.0,52.3434,52.418,52.3248,52.3434,134596.0
2020-08-19 10:55:00,56.13,56.19,56.0,56.18,191862.0,52.3434,52.3994,52.2222,52.3901,191862.0
2020-08-19 11:00:00,56.17,56.2,56.09,56.1,132912.0,52.3807,52.4087,52.3061,52.3155,132912.0
2020-08-19 11:05:00,56.11,56.25,56.1,56.23,143133.0,52.3248,52.4553,52.3155,52.4367,143133.0
2020-08-19 11:10:00,56.24,56.3,56.23,56.23,124708.0,52.446,52.502,52.4367,52.4367,124708.0
2020-08-19 11:15:00,56.24,56.3,56.18,56.3,103588.0,52.446,52.502,52.3901,52.502,103588.0
2020-08-19 11:20:00,56.29,56.35,56.19,56.35,126084.0,52.4926,52.5486,52.3994,52.5486,126084.0
2020-08-19 11:25:00,56.35,56.37,56.3,56.32,84871.0,52.5486,52.5672,52.502,52.5206,84871.0
2020-08-19 11:30:00,56.33,56.41,56.32,56.4,105078.0,52.5299,52.6045,52.5206,52.5952,105078.0
2020-08-19 11:35:00,56.4,56.41,56.34,56.41,87202.0,52.5952,52.6045,52.5393,52.6045,87202.0
2020-08-19 11:40:00,56.41,56.5,56.39,56.49,160232.0,52.6045,52.6885,52.5859,52.6791,160232.0
2020-08-19 11:45:00,56.49,56.49,56.45,56.48,85602.0,52.6791,52.6791,52.6418,52.6698,85602.0
2020-08-19 11:50:00,56.49,56.63,56.48,56.59,253965.0,52.6791,52.8097,52.6698,52.7724,253965.0
2020-08-19 11:55:00,56.59,56.7,56.54,56.66,239527.0,52.7724,52.875,52.7258,52.8377,239527.0
2020-08-19 12:00:00,56.66,56.8,56.65,56.75,310251.0,52.8377,52.9682,52.8284,52.9216,310251.0
2020-08-19 12:05:00,56.74,56.75,56.51,56.57,316525.0,52.9123,52.9216,52.6978,52.7538,316525.0
2020-08-19 12:10:00,56.58,56.62,56.54,56.56,142329.0,52.7631,52.8004,52.7258,52.7444,142329.0
2020-08-19 12:15:00,56.55,56.66,56.53,56.66,131416.0,52.7351,52.8377,52.7164,52.8377,131416.0
2020-08-19 12:20:00,56.66,56.73,56.62,56.66,181291.0,52.8377,52.903,52.8004,52.8377,181291.0
2020-08-19 12:25:00,56.66,56.69,56.58,56.64,95840.0,52.8377,52.8657,52.7631,52.819,95840.0
2020-08-19 12:30:00,56.64,56.71,56.63,56.67,127856.0,52.819,52.8843,52.8097,52.847,127856.0
2020-08-19 12:35:00,56.68,56.69,56.38,56.5,760693.0,52.8563,52.8657,52.5766,52.6885,760693.0
2020-08-19 12:40:00,56.5,56.52,56.37,56.38,487403.0,52.6885,52.7071,52.5672,52.5766,487403.0
2020-08-19 12:45:00,56.38,56.41,56.07,56.2,683810.0,52.5766,52.6045,52.2875,52.4087,683810.0
2020-08-19 12:50:00,56.21,56.4,56.2,56.35,195600.0,52.418,52.5952,52.4087,52.5486,195600.0
2020-08-19 12:55:00,56.35,56.47,56.34,56.4,119293.0,52.5486,52.6605,52.5393,52.5952,119293.0
2020-08-19 13:00:00,56.4,56.43,56.38,56.4,64541.0,52.5952,52.6232,52.5766,52.5952,64541.0
2020-08-19 13:05:00,56.39,56.44,56.34,56.39,189492.0,52.5859,52.6325,52.5393,52.5859,189492.0
2020-08-19 13:10:00,56.39,56.51,56.38,56.46,70368.0,52.5859,52.6978,52.5766,52.6512,70368.0
2020-08-19 13:15:00,56.47,56.5,56.45,56.48,55047.0,52.6605,52.6885,52.6418,52.6698,55047.0
2020-08-19 13:20:00,56.48,56.53,56.44,56.48,108760.0,52.6698,52.7164,52.6325,52.6698,108760.0
2020-08-19 13:25:00,56.48,56.49,56.44,56.44,60465.0,52.6698,52.6791,52.6325,52.6325,60465.0
2020-08-19 13:30:00,56.45,56.5,56.42,56.5,56483.0,52.6418,52.6885,52.6139,52.6885,56483.0
2020-08-19 13:35:00,56.5,56.56,56.48,56.53,78657.0,52.6885,52.7444,52.6698,52.7164,78657.0
2020-08-19 13:40:00,56.54,56.54,56.44,56.45,70925.0,52.7258,52.7258,52.6325,52.6418,70925.0
2020-08-19 13:45:00,56.45,56.48,56.39,56.42,45262.0,52.6418,52.6698,52.5859,52.6139,45262.0
2020-08-19 13:50:00,56.42,56.48,56.42,56.43,43637.0,52.6139,52.6698,52.6139,52.6232,43637.0
2020-08-19 13:55:00,56.43,56.44,56.39,56.39,47720.0,52.6232,52.6325,52.5859,52.5859,47720.0
2020-08-19 14:00:00,56.4,56.43,56.37,56.39,61222.0,52.5952,52.6232,52.5672,52.5859,61222.0
2020-08-19 14:05:00,56.39,56.39,56.28,56.34,99190.0,52.5859,52.5859,52.4833,52.5393,99190.0
2020-08-19 14:10:00,56.33,56.33,56.25,56.25,70567.0,52.5299,52.5299,52.4553,52.4553,70567.0
2020-08-19 14:15:00,56.25,56.33,56.23,56.31,158744.0,52.4553,52.5299,52.4367,52.5113,158744.0
2020-08-19 14:20:00,56.31,56.38,56.27,56.32,292141.0,52.5113,52.5766,52.474,52.5206,292141.0
2020-08-19 14:25:00,56.33,56.35,56.23,56.26,205806.0,52.5299,52.5486,52.4367,52.4647,205806.0
2020-08-19 14:30:00,56.26,56.3,56.18,56.28,111614.0,52.4647,52.502,52.3901,52.4833,111614.0
2020-08-19 14:35:00,56.27,56.28,56.2,56.24,49742.0,52.474,52.4833,52.4087,52.446,49742.0
2020-08-19 14:40:00,56.24,56.27,56.22,56.24,52937.0,52.446,52.474,52.4274,52.446,52937.0
2020-08-19 14:45:00,56.24,56.3,56.22,56.24,59478.0,52.446,52.502,52.4274,52.446,59478.0
2020-08-19 14:50:00,56.25,56.27,56.21,56.26,66811.0,52.4553,52.474,52.418,52.4647,66811.0
2020-08-19 14:55:00,56.25,56.36,56.22,56.36,145041.0,52.4553,52.5579,52.4274,52.5579,145041.0
2020-08-19 15:00:00,56.34,56.39,56.3,56.39,167083.0,52.5393,52.5859,52.502,52.5859,167083.0
2020-08-19 15:05:00,56.39,56.44,56.34,56.43,104602.0,52.5859,52.6325,52.5393,52.6232,104602.0
2020-08-19 15:10:00,56.43,56.45,56.34,56.35,90095.0,52.6232,52.6418,52.5393,52.5486,90095.0
2020-08-19 15:15:00,56.35,56.35,56.25,56.3,121676.0,52.5486,52.5486,52.4553,52.502,121676.0
2020-08-19 15:20:00,56.31,56.32,56.21,56.22,90475.0,52.5113,52.5206,52.418,52.4274,90475.0
2020-08-19 15:25:00,56.22,56.26,56.13,56.15,126345.0,52.4274,52.4647,52.3434,52.3621,126345.0
2020-08-19 15:30:00,56.16,56.17,56.1,56.13,154268.0,52.3714,52.3807,52.3155,52.3434,154268.0
2020-08-19 15:35:00,56.13,56.17,56.11,56.14,178381.0,52.3434,52.3807,52.3248,52.3528,178381.0
2020-08-19 15:40:00,56.14,56.15,56.06,56.1,165568.0,52.3528,52.3621,52.2782,52.3155,165568.0
2020-08-19 15:45:00,56.1,56.1,56.01,56.06,279209.0,52.3155,52.3155,52.2315,52.2782,279209.0
2020-08-19 15:50:00,56.05,56.16,56.02,56.15,243995.0,52.2688,52.3714,52.2409,52.3621,243995.0
2020-08-19 15:55:00,56.14,56.23,56.14,56.19,574002.0,52.3528,52.4367,52.3528,52.3994,574002.0
2020-08-20 09:30:00,55.59,55.81,55.59,55.69,275459.0,51.8399,52.045,51.8399,51.9331,275459.0
2020-08-20 09:35:00,55.69,55.72,55.53,55.62,144967.0,51.9331,51.9611,51.7839,51.8678,144967.0
2020-08-20 09:40:00,55.62,55.62,55.4,55.49,168889.0,51.8678,51.8678,51.6627,51.7466,168889.0
2020-08-20 09:45:00,55.5,55.6,55.45,55.5,127266.0,51.7559,51.8492,51.7093,51.7559,127266.0
2020-08-20 09:50:00,55.5,55.54,55.29,55.38,141371.0,51.7559,51.7932,51.5601,51.644,141371.0
2020-08-20 09:55:00,55.38,55.44,55.33,55.42,93174.0,51.644,51.7,51.5974,51.6813,93174.0
2020-08-20 10:00:00,55.42,55.44,55.16,55.16,142625.0,51.6813,51.7,51.4389,51.4389,142625.0
2020-08-20 10:05:00,55.17,55.33,55.17,55.19,159992.0,51.4482,51.5974,51.4482,51.4668,159992.0
2020-08-20 10:10:00,55.18,55.23,55.09,55.09,101482.0,51.4575,51.5041,51.3736,51.3736,101482.0
2020-08-20 10:15:00,55.09,55.33,55.09,55.3,177219.0,51.3736,51.5974,51.3736,51.5694,177219.0
2020-08-20 10:20:00,55.3,55.46,55.28,55.45,124862.0,51.5694,51.7186,51.5508,51.7093,124862.0
2020-08-20 10:25:00,55.45,55.58,55.44,55.54,173972.0,51.7093,51.8305,51.7,51.7932,173972.0
2020-08-20 10:30:00,55.54,55.54,55.46,55.51,81731.0,51.7932,51.7932,51.7186,51.7653,81731.0
2020-08-20 10:35:00,55.51,55.51,55.36,55.36,86617.0,51.7653,51.7653,51.6254,51.6254,86617.0
2020-08-20 10:40:00,55.36,55.38,55.32,55.35,77291.0,51.6254,51.644,51.5881,51.6161,77291.0
2020-08-20 10:45:00,55.35,55.44,55.32,55.44,122201.0,51.6161,51.7,51.5881,51.7,122201.0
2020-08-20 10:50:00,55.44,55.51,55.41,55.51,109170.0,51.7,51.7653,51.672,51.7653,109170.0
2020-08-20 10:55:00,55.51,55.55,55.49,55.55,110051.0,51.7653,51.8026,51.7466,51.8026,110051.0
2020-08-20 11:00:00,55.55,55.61,55.5,55.58,81171.0,51.8026,51.8585,51.7559,51.8305,81171.0
2020-08-20 11:05:00,55.58,55.58,55.55,55.56,31735.0,51.8305,51.8305,51.8026,51.8119,31735.0
2020-08-20 11:10:00,55.57,55.58,55.51,55.52,79712.0,51.8212,51.8305,51.7653,51.7746,79712.0
2020-08-20 11:15:00,55.51,55.54,55.48,55.5,138475.0,51.7653,51.7932,51.7373,51.7559,138475.0
2020-08-20 11:20:00,55.49,55.52,55.43,55.45,90105.0,51.7466,51.7746,51.6907,51.7093,90105.0
2020-08-20 11:25:00,55.45,55.47,55.43,55.46,45519.0,51.7093,51.728,51.6907,51.7186,45519.0
2020-08-20 11:30:00,55.46,55.49,55.36,55.48,122352.0,51.7186,51.7466,51.6254,51.7373,122352.0
2020-08-20 11:35:00,55.48,55.56,55.46,55.55,108102.0,51.7373,51.8119,51.7186,51.8026,108102.0
2020-08-20 11:40:00,55.55,55.56,55.49,55.51,39433.0,51.8026,51.8119,51.7466,51.7653,39433.0
2020-08-20 11:45:00,55.51,55.66,55.5,55.64,303553.0,51.7653,51.9051,51.7559,51.8865,303553.0
2020-08-20 11:50:00,55.64,55.76,55.62,55.68,215180.0,51.8865,51.9984,51.8678,51.9238,215180.0
2020-08-20 11:55:00,55.68,55.71,55.67,55.68,63807.0,51.9238,51.9518,51.9145,51.9238,63807.0
2020-08-20 12:00:00,55.69,55.73,55.64,55.71,128299.0,51.9331,51.9704,51.8865,51.9518,128299.0
2020-08-20 12:05:00,55.71,55.73,55.68,55.69,69624.0,51.9518,51.9704,51.9238,51.9331,69624.0
2020-08-20 12:10:00,55.69,55.71,55.66,55.69,80751.0,51.9331,51.9518,51.9051,51.9331,80751.0
2020-08-20 12:15:00,55.68,55.71,55.63,55.65,54070.0,51.9238,51.9518,51.8772,51.8958,54070.0
2020-08-20 12:20:00,55.65,55.67,55.63,55.66,56151.0,51.8958,51.9145,51.8772,51.9051,56151.0
2020-08-20 12:25:00,55.65,55.66,55.62,55.65,65908.0,51.8958,51.9051,51.8678,51.8958,65908.0
2020-08-20 12:30:00,55.65,55.66,55.58,55.62,59420.0,51.8958,51.9051,51.8305,51.8678,59420.0
2020-08-20 12:35:00,55.61,55.62,55.58,55.61,31259.0,51.8585,51.8678,51.8305,51.8585,31259.0
2020-08-20 12:40:00,55.61,55.61,55.56,55.56,46514.0,51.8585,51.8585,51.8119,51.8119,46514.0
2020-08-20 12:45:00,55.56,55.58,55.52,55.54,47007.0,51.8119,51.8305,51.7746,51.7932,47007.0
2020-08-20 12:50:00,55.55,55.57,55.53,55.55,32312.0,51.8026,51.8212,51.7839,51.8026,32312.0
2020-08-20 12:55:00,55.55,55.55,55.51,55.51,25293.0,51.8026,51.8026,51.7653,51.7653,25293.0
2020-08-20 13:00:00,55.52,55.54,55.51,55.52,26249.0,51.7746,51.7932,51.7653,51.7746,26249.0
2020-08-20 13:05:00,55.53,55.53,55.46,55.46,45049.0,51.7839,51.7839,51.7186,51.7186,45049.0
2020-08-20 13:10:00,55.47,55.48,55.4,55.45,102357.0,51.728,51.7373,51.6627,51.7093,102357.0
2020-08-20 13:15:00,55.45,55.47,55.42,55.44,110505.0,51.7093,51.728,51.6813,51.7,110505.0
2020-08-20 13:20:00,55.44,55.46,55.42,55.43,39477.0,51.7,51.7186,51.6813,51.6907,39477.0
2020-08-20 13:25:00,55.43,55.45,55.4,55.41,33556.0,51.6907,51.7093,51.6627,51.672,33556.0
2020-08-20 13:30:00,55.41,55.46,55.41,55.45,44078.0,51.672,51.7186,51.672,51.7093,44078.0
2020-08-20 13:35:00,55.45,55.51,55.44,55.51,34237.0,51.7093,51.7653,51.7,51.7653,34237.0
2020-08-20 13:40:00,55.51,55.56,55.51,55.55,49767.0,51.7653,51.8119,51.7653,51.8026,49767.0
2020-08-20 13:45:00,55.56,55.56,55.51,55.54,43633.0,51.8119,51.8119,51.7653,51.7932,43633.0
2020-08-20 13:50:00,55.54,55.54,55.48,55.48,39783.0,51.7932,51.7932,51.7373,51.7373,39783.0
2020-08-20 13:55:00,55.49,55.51,55.47,55.5,46433.0,51.7466,51.7653,51.728,51.7559,46433.0
2020-08-20 14:00:00,55.51,55.51,55.45,55.5,63683.0,51.7653,51.7653,51.7093,51.7559,63683.0
2020-08-20 14:05:00,55.51,55.51,55.46,55.5,61240.0,51.7653,51.7653,51.7186,51.7559,61240.0
2020-08-20 14:10:00,55.51,55.51,55.46,55.51,64771.0,51.7653,51.7653,51.7186,51.7653,64771.0
2020-08-20 14:15:00,55.51,55.55,55.49,55.54,59187.0,51.7653,51.8026,51.7466,51.7932,59187.0
2020-08-20 14:20:00,55.54,55.57,55.52,55.55,273531.0,51.7932,51.8212,51.7746,51.8026,273531.0
2020-08-20 14:25:00,55.55,55.71,55.54,55.71,187503.0,51.8026,51.9518,51.7932,51.9518,187503.0
2020-08-20 14:30:00,55.71,55.71,55.64,55.69,77775.0,51.9518,51.9518,51.8865,51.9331,77775.0
2020-08-20 14:35:00,55.69,55.7,55.61,55.61,41546.0,51.9331,51.9424,51.8585,51.8585,41546.0
2020-08-20 14:40:00,55.61,55.63,55.55,55.6,57421.0,51.8585,51.8772,51.8026,51.8492,57421.0
2020-08-20 14:45:00,55.59,55.61,55.58,55.59,71614.0,51.8399,51.8585,51.8305,51.8399,71614.0
2020-08-20 14:50:00,55.6,55.6,55.55,55.57,61926.0,51.8492,51.8492,51.8026,51.8212,61926.0
2020-08-20 14:55:00,55.57,55.61,55.56,55.59,79682.0,51.8212,51.8585,51.8119,51.8399,79682.0
2020-08-20 15:00:00,55.59,55.63,55.57,55.62,110509.0,51.8399,51.8772,51.8212,51.8678,110509.0
2020-08-20 15:05:00,55.63,55.64,55.58,55.59,76559.0,51.8772,51.8865,51.8305,51.8399,76559.0
2020-08-20 15:10:00,55.59,55.6,55.54,55.55,92774.0,51.8399,51.8492,51.7932,51.8026,92774.0
2020-08-20 15:15:00,55.55,55.55,55.45,55.46,76623.0,51.8026,51.8026,51.7093,51.7186,76623.0
2020-08-20 15:20:00,55.46,55.46,55.38,55.38,158932.0,51.7186,51.7186,51.644,51.644,158932.0
2020-08-20 15:25:00,55.39,55.39,55.32,55.34,170668.0,51.6534,51.6534,51.5881,51.6067,170668.0
2020-08-20 15:30:00,55.35,55.37,55.31,55.32,140160.0,51.6161,51.6347,51.5788,51.5881,140160.0
2020-08-20 15:35:00,55.32,55.36,55.28,55.36,303400.0,51.5881,51.6254,51.5508,51.6254,303400.0
2020-08-20 15:40:00,55.35,55.41,55.31,55.4,200986.0,51.6161,51.672,51.5788,51.6627,200986.0
2020-08-20 15:45:00,55.39,55.4,55.24,55.24,240263.0,51.6534,51.6627,51.5135,51.5135,240263.0
2020-08-20 15:50:00,55.24,55.26,55.13,55.15,501944.0,51.5135,51.5321,51.4109,51.4295,501944.0
2020-08-20 15:55:00,55.15,55.31,55.14,55.26,815852.0,51.4295,51.5788,51.4202,51.5321,815852.0
2020-08-21 09:30:00,55.38,55.45,54.86,54.96,504560.0,51.644,51.7093,51.1591,51.2524,504560.0
2020-08-21 09:35:00,54.95,54.99,54.8,54.87,99490.0,51.243,51.2803,51.1032,51.1684,99490.0
2020-08-21 09:40:00,54.88,54.89,54.74,54.82,97850.0,51.1778,51.1871,51.0472,51.1218,97850.0
2020-08-21 09:45:00,54.82,54.99,54.82,54.94,120687.0,51.1218,51.2803,51.1218,51.2337,120687.0
2020-08-21 09:50:00,54.94,54.95,54.82,54.93,101658.0,51.2337,51.243,51.1218,51.2244,101658.0
2020-08-21 09:55:00,54.94,55.01,54.93,54.99,79396.0,51.2337,51.299,51.2244,51.2803,79396.0
2020-08-21 10:00:00,54.99,54.99,54.85,54.91,87988.0,51.2803,51.2803,51.1498,51.2057,87988.0
2020-08-21 10:05:00,54.91,55.08,54.9,55.02,62417.0,51.2057,51.3643,51.1964,51.3083,62417.0
2020-08-21 10:10:00,55.02,55.02,54.87,54.93,110158.0,51.3083,51.3083,51.1684,51.2244,110158.0
2020-08-21 10:15:00,54.94,54.95,54.83,54.84,63085.0,51.2337,51.243,51.1311,51.1405,63085.0
2020-08-21 10:20:00,54.83,54.88,54.77,54.85,87066.0,51.1311,51.1778,51.0752,51.1498,87066.0
2020-08-21 10:25:00,54.84,54.91,54.83,54.88,73152.0,51.1405,51.2057,51.1311,51.1778,73152.0
2020-08-21 10:30:00,54.88,55.03,54.87,54.99,114685.0,51.1778,51.3176,51.1684,51.2803,114685.0
2020-08-21 10:35:00,55.0,55.09,54.97,55.08,55345.0,51.2897,51.3736,51.2617,51.3643,55345.0
2020-08-21 10:40:00,55.08,55.1,54.98,55.04,71321.0,51.3643,51.3829,51.271,51.327,71321.0
2020-08-21 10:45:00,55.04,55.07,54.96,55.0,70290.0,51.327,51.3549,51.2524,51.2897,70290.0
2020-08-21 10:50:00,55.0,55.05,54.99,55.03,53226.0,51.2897,51.3363,51.2803,51.3176,53226.0
2020-08-21 10:55:00,55.03,55.08,54.99,55.05,99925.0,51.3176,51.3643,51.2803,51.3363,99925.0
2020-08-21 11:00:00,55.05,55.06,54.81,54.83,128743.0,51.3363,51.3456,51.1125,51.1311,128743.0
2020-08-21 11:05:00,54.83,54.87,54.82,54.84,46410.0,51.1311,51.1684,51.1218,51.1405,46410.0
2020-08-21 11:10:00,54.84,54.86,54.82,54.86,42139.0,51.1405,51.1591,51.1218,51.1591,42139.0
2020-08-21 11:15:00,54.86,54.88,54.78,54.79,48320.0,51.1591,51.1778,51.0845,51.0938,48320.0
2020-08-21 11:20:00,54.79,54.89,54.78,54.87,42675.0,51.0938,51.1871,51.0845,51.1684,42675.0
2020-08-21 11:25:00,54.86,54.92,54.83,54.85,58625.0,51.1591,51.2151,51.1311,51.1498,58625.0
2020-08-21 11:30:00,54.85,54.86,54.78,54.79,60362.0,51.1498,51.1591,51.0845,51.0938,60362.0
2020-08-21 11:35:00,54.79,54.82,54.74,54.82,49822.0,51.0938,51.1218,51.0472,51.1218,49822.0
2020-08-21 11:40:00,54.82,54.82,54.73,54.73,62167.0,51.1218,51.1218,51.0379,51.0379,62167.0
2020-08-21 11:45:00,54.74,54.84,54.73,54.8,48698.0,51.0472,51.1405,51.0379,51.1032,48698.0
2020-08-21 11:50:00,54.8,54.82,54.77,54.78,29148.0,51.1032,51.1218,51.0752,51.0845,29148.0
2020-08-21 11:55:00,54.77,54.79,54.75,54.77,46723.0,51.0752,51.0938,51.0565,51.0752,46723.0
2020-08-21 12:00:00,54.77,54.8,54.73,54.79,35572.0,51.0752,51.1032,51.0379,51.0938,35572.0
2020-08-21 12:05:00,54.8,54.87,54.79,54.83,83428.0,51.1032,51.1684,51.0938,51.1311,83428.0
2020-08-21 12:10:00,54.83,54.87,54.81,54.83,70212.0,51.1311,51.1684,51.1125,51.1311,70212.0
2020-08-21 12:15:00,54.84,54.88,54.83,54.83,41579.0,51.1405,51.1778,51.1311,51.1311,41579.0
2020-08-21 12:20:00,54.82,54.86,54.81,54.85,34519.0,51.1218,51.1591,51.1125,51.1498,34519.0
2020-08-21 12:25:00,54.86,54.87,54.83,54.87,36998.0,51.1591,51.1684,51.1311,51.1684,36998.0
2020-08-21 12:30:00,54.87,54.88,54.81,54.83,50753.0,51.1684,51.1778,51.1125,51.1311,50753.0
2020-08-21 12:35:00,54.83,54.84,54.78,54.8,38333.0,51.1311,51.1405,51.0845,51.1032,38333.0
2020-08-21 12:40:00,54.8,54.85,54.79,54.84,51895.0,51.1032,51.1498,51.0938,51.1405,51895.0
2020-08-21 12:45:00,54.84,54.84,54.81,54.83,32261.0,51.1405,51.1405,51.1125,51.1311,32261.0
2020-08-21 12:50:00,54.82,54.83,54.8,54.8,36029.0,51.1218,51.1311,51.1032,51.1032,36029.0
2020-08-21 12:55:00,54.8,54.88,54.8,54.87,47148.0,51.1032,51.1778,51.1032,51.1684,47148.0
2020-08-21 13:00:00,54.87,54.91,54.84,54.9,59684.0,51.1684,51.2057,51.1405,51.1964,59684.0
2020-08-21 13:05:00,54.91,54.93,54.88,54.9,34355.0,51.2057,51.2244,51.1778,51.1964,34355.0
2020-08-21 13:10:00,54.9,54.97,54.88,54.96,54005.0,51.1964,51.2617,51.1778,51.2524,54005.0
2020-08-21 13:15:00,54.96,54.99,54.95,54.98,49415.0,51.2524,51.2803,51.243,51.271,49415.0
2020-08-21 13:20:00,54.98,55.05,54.97,55.04,95535.0,51.271,51.3363,51.2617,51.327,95535.0
2020-08-21 13:25:00,55.04,55.09,54.99,55.07,63524.0,51.327,51.3736,51.2803,51.3549,63524.0
2020-08-21 13:30:00,55.07,55.1,55.02,55.09,41355.0,51.3549,51.3829,51.3083,51.3736,41355.0
2020-08-21 13:35:00,55.09,55.14,55.08,55.09,32598.0,51.3736,51.4202,51.3643,51.3736,32598.0
2020-08-21 13:40:00,55.1,55.14,55.09,55.11,39912.0,51.3829,51.4202,51.3736,51.3922,39912.0
2020-08-21 13:45:00,55.11,55.16,55.11,55.16,48184.0,51.3922,51.4389,51.3922,51.4389,48184.0
2020-08-21 13:50:00,55.16,55.2,55.12,55.13,57507.0,51.4389,51.4762,51.4016,51.4109,57507.0
2020-08-21 13:55:00,55.13,55.19,55.08,55.17,53872.0,51.4109,51.4668,51.3643,51.4482,53872.0
2020-08-21 14:00:00,55.17,55.2,55.15,55.18,48830.0,51.4482,51.4762,51.4295,51.4575,48830.0
2020-08-21 14:05:00,55.18,55.25,55.16,55.23,52195.0,51.4575,51.5228,51.4389,51.5041,52195.0
2020-08-21 14:10:00,55.23,55.24,55.19,55.23,38240.0,51.5041,51.5135,51.4668,51.5041,38240.0
2020-08-21 14:15:00,55.23,55.26,55.22,55.23,49278.0,51.5041,51.5321,51.4948,51.5041,49278.0
2020-08-21 14:20:00,55.22,55.29,55.12,55.29,207888.0,51.4948,51.5601,51.4016,51.5601,207888.0
2020-08-21 14:25:00,55.29,55.3,55.18,55.2,46000.0,51.5601,51.5694,51.4575,51.4762,46000.0
2020-08-21 14:30:00,55.21,55.29,55.2,55.29,41470.0,51.4855,51.5601,51.4762,51.5601,41470.0
2020-08-21 14:35:00,55.28,55.29,55.23,55.24,42565.0,51.5508,51.5601,51.5041,51.5135,42565.0
2020-08-21 14:40:00,55.25,55.29,55.23,55.29,44563.0,51.5228,51.5601,51.5041,51.5601,44563.0
2020-08-21 14:45:00,55.29,55.32,55.27,55.29,64628.0,51.5601,51.5881,51.5414,51.5601,64628.0
2020-08-21 14:50:00,55.28,55.31,55.27,55.3,47036.0,51.5508,51.5788,51.5414,51.5694,47036.0
2020-08-21 14:55:00,55.29,55.3,55.24,55.24,54619.0,51.5601,51.5694,51.5135,51.5135,54619.0
2020-08-21 15:00:00,55.24,55.32,55.23,55.26,89124.0,51.5135,51.5881,51.5041,51.5321,89124.0
2020-08-21 15:05:00,55.26,55.26,55.22,55.23,47794.0,51.5321,51.5321,51.4948,51.5041,47794.0
2020-08-21 15:10:00,55.23,55.24,55.19,55.22,81729.0,51.5041,51.5135,51.4668,51.4948,81729.0
2020-08-21 15:15:00,55.21,55.24,55.19,55.21,45271.0,51.4855,51.5135,51.4668,51.4855,45271.0
2020-08-21 15:20:00,55.21,55.22,55.15,55.19,88696.0,51.4855,51.4948,51.4295,51.4668,88696.0
2020-08-21 15:25:00,55.18,55.24,55.18,55.21,81347.0,51.4575,51.5135,51.4575,51.4855,81347.0
2020-08-21 15:30:00,55.2,55.28,55.19,55.27,133728.0,51.4762,51.5508,51.4668,51.5414,133728.0
2020-08-21 15:35:00,55.28,55.37,55.27,55.32,141232.0,51.5508,51.6347,51.5414,51.5881,141232.0
2020-08-21 15:40:00,55.31,55.32,55.23,55.24,149482.0,51.5788,51.5881,51.5041,51.5135,149482.0
2020-08-21 15:45:00,55.24,55.29,55.23,55.27,207562.0,51.5135,51.5601,51.5041,51.5414,207562.0
2020-08-21 15:50:00,55.27,55.31,55.21,55.22,220961.0,51.5414,51.5788,51.4855,51.4948,220961.0
2020-08-21 15:55:00,55.21,55.31,55.16,55.22,749225.0,51.4855,51.5788,51.4389,51.4948,749225.0
2020-08-24 09:30:00,55.76,55.78,55.44,55.6,274144.0,51.9984,52.017,51.7,51.8492,274144.0
2020-08-24 09:35:00,55.6,55.73,55.53,55.7,97741.0,51.8492,51.9704,51.7839,51.9424,97741.0
2020-08-24 09:40:00,55.7,55.84,55.64,55.75,108963.0,51.9424,52.073,51.8865,51.9891,108963.0
2020-08-24 09:45:00,55.76,55.86,55.69,55.73,94030.0,51.9984,52.0916,51.9331,51.9704,94030.0
2020-08-24 09:50:00,55.73,55.9,55.73,55.89,128957.0,51.9704,52.1289,51.9704,52.1196,128957.0
2020-08-24 09:55:00,55.89,55.89,55.71,55.82,97947.0,52.1196,52.1196,51.9518,52.0543,97947.0
2020-08-24 10:00:00,55.83,55.83,55.7,55.79,125270.0,52.0637,52.0637,51.9424,52.0264,125270.0
2020-08-24 10:05:00,55.79,55.86,55.71,55.86,133644.0,52.0264,52.0916,51.9518,52.0916,133644.0
2020-08-24 10:10:00,55.85,55.97,55.82,55.97,128792.0,52.0823,52.1942,52.0543,52.1942,128792.0
2020-08-24 10:15:00,55.97,56.0,55.93,55.98,92090.0,52.1942,52.2222,52.1569,52.2036,92090.0
2020-08-24 10:20:00,55.98,56.03,55.95,56.0,134067.0,52.2036,52.2502,52.1756,52.2222,134067.0
2020-08-24 10:25:00,56.0,56.05,55.97,56.01,57883.0,52.2222,52.2688,52.1942,52.2315,57883.0
2020-08-24 10:30:00,56.01,56.07,55.98,55.99,84069.0,52.2315,52.2875,52.2036,52.2129,84069.0
2020-08-24 10:35:00,56.0,56.05,55.99,56.01,77752.0,52.2222,52.2688,52.2129,52.2315,77752.0
2020-08-24 10:40:00,56.0,56.09,55.95,56.09,78372.0,52.2222,52.3061,52.1756,52.3061,78372.0
2020-08-24 10:45:00,56.1,56.11,55.99,56.05,70836.0,52.3155,52.3248,52.2129,52.2688,70836.0
2020-08-24 10:50:00,56.05,56.07,55.97,56.0,80861.0,52.2688,52.2875,52.1942,52.2222,80861.0
2020-08-24 10:55:00,56.0,56.01,55.9,55.93,88072.0,52.2222,52.2315,52.1289,52.1569,88072.0
2020-08-24 11:00:00,55.92,55.95,55.89,55.89,72470.0,52.1476,52.1756,52.1196,52.1196,72470.0
2020-08-24 11:05:00,55.9,55.9,55.83,55.84,63402.0,52.1289,52.1289,52.0637,52.073,63402.0
2020-08-24 11:10:00,55.84,55.91,55.82,55.9,40819.0,52.073,52.1383,52.0543,52.1289,40819.0
2020-08-24 11:15:00,55.89,55.9,55.86,55.87,50530.0,52.1196,52.1289,52.0916,52.101,50530.0
2020-08-24 11:20:00,55.87,55.9,55.86,55.86,44946.0,52.101,52.1289,52.0916,52.0916,44946.0
2020-08-24 11:25:00,55.86,55.87,55.74,55.74,101157.0,52.0916,52.101,51.9797,51.9797,101157.0
2020-08-24 11:30:00,55.74,55.85,55.73,55.82,87628.0,51.9797,52.0823,51.9704,52.0543,87628.0
2020-08-24 11:35:00,55.82,55.83,55.76,55.77,85047.0,52.0543,52.0637,51.9984,52.0077,85047.0
2020-08-24 11:40:00,55.76,55.77,55.71,55.75,73443.0,51.9984,52.0077,51.9518,51.9891,73443.0
2020-08-24 11:45:00,55.75,55.77,55.74,55.75,36006.0,51.9891,52.0077,51.9797,51.9891,36006.0
2020-08-24 11:50:00,55.74,55.75,55.7,55.73,38188.0,51.9797,51.9891,51.9424,51.9704,38188.0
2020-08-24 11:55:00,55.73,55.74,55.64,55.67,62430.0,51.9704,51.9797,51.8865,51.9145,62430.0
2020-08-24 12:00:00,55.66,55.73,55.66,55.73,35896.0,51.9051,51.9704,51.9051,51.9704,35896.0
2020-08-24 12:05:00,55.72,55.73,55.68,55.7,41650.0,51.9611,51.9704,51.9238,51.9424,41650.0
2020-08-24 12:10:00,55.7,55.77,55.69,55.76,33340.0,51.9424,52.0077,51.9331,51.9984,33340.0
2020-08-24 12:15:00,55.76,55.78,55.74,55.74,51128.0,51.9984,52.017,51.9797,51.9797,51128.0
2020-08-24 12:20:00,55.74,55.74,55.67,55.68,29669.0,51.9797,51.9797,51.9145,51.9238,29669.0
2020-08-24 12:25:00,55.68,55.68,55.61,55.62,97557.0,51.9238,51.9238,51.8585,51.8678,97557.0
2020-08-24 12:30:00,55.62,55.65,55.62,55.63,29898.0,51.8678,51.8958,51.8678,51.8772,29898.0
2020-08-24 12:35:00,55.62,55.65,55.62,55.63,33512.0,51.8678,51.8958,51.8678,51.8772,33512.0
2020-08-24 12:40:00,55.62,55.62,55.56,55.6,53573.0,51.8678,51.8678,51.8119,51.8492,53573.0
2020-08-24 12:45:00,55.6,55.62,55.58,55.6,25664.0,51.8492,51.8678,51.8305,51.8492,25664.0
2020-08-24 12:50:00,55.6,55.64,55.57,55.63,29763.0,51.8492,51.8865,51.8212,51.8772,29763.0
2020-08-24 12:55:00,55.63,55.66,55.61,55.66,22814.0,51.8772,51.9051,51.8585,51.9051,22814.0
2020-08-24 13:00:00,55.65,55.7,55.64,55.66,26898.0,51.8958,51.9424,51.8865,51.9051,26898.0
2020-08-24 13:05:00,55.66,55.67,55.63,55.64,31783.0,51.9051,51.9145,51.8772,51.8865,31783.0
2020-08-24 13:10:00,55.64,55.66,55.6,55.61,26657.0,51.8865,51.9051,51.8492,51.8585,26657.0
2020-08-24 13:15:00,55.61,55.64,55.6,55.62,29615.0,51.8585,51.8865,51.8492,51.8678,29615.0
2020-08-24 13:20:00,55.63,55.63,55.59,55.59,18980.0,51.8772,51.8772,51.8399,51.8399,18980.0
2020-08-24 13:25:00,55.6,55.69,55.59,55.69,34458.0,51.8492,51.9331,51.8399,51.9331,34458.0
2020-08-24 13:30:00,55.68,55.68,55.63,55.65,27684.0,51.9238,51.9238,51.8772,51.8958,27684.0
2020-08-24 13:35:00,55.66,55.67,55.64,55.66,28169.0,51.9051,51.9145,51.8865,51.9051,28169.0
2020-08-24 13:40:00,55.66,55.66,55.62,55.63,25206.0,51.9051,51.9051,51.8678,51.8772,25206.0
2020-08-24 13:45:00,55.64,55.71,55.64,55.69,34539.0,51.8865,51.9518,51.8865,51.9331,34539.0
2020-08-24 13:50:00,55.68,55.68,55.64,55.65,39577.0,51.9238,51.9238,51.8865,51.8958,39577.0
2020-08-24 13:55:00,55.66,55.67,55.63,55.64,30565.0,51.9051,51.9145,51.8772,51.8865,30565.0
2020-08-24 14:00:00,55.65,55.68,55.63,55.65,41527.0,51.8958,51.9238,51.8772,51.8958,41527.0
2020-08-24 14:05:00,55.66,55.68,55.65,55.65,31114.0,51.9051,51.9238,51.8958,51.8958,31114.0
2020-08-24 14:10:00,55.65,55.66,55.62,55.63,29852.0,51.8958,51.9051,51.8678,51.8772,29852.0
2020-08-24 14:15:00,55.64,55.64,55.61,55.63,27092.0,51.8865,51.8865,51.8585,51.8772,27092.0
2020-08-24 14:20:00,55.62,55.67,55.6,55.64,45289.0,51.8678,51.9145,51.8492,51.8865,45289.0
2020-08-24 14:25:00,55.64,55.66,55.62,55.65,31563.0,51.8865,51.9051,51.8678,51.8958,31563.0
2020-08-24 14:30:00,55.64,55.69,55.64,55.68,46284.0,51.8865,51.9331,51.8865,51.9238,46284.0
2020-08-24 14:35:00,55.67,55.69,55.58,55.6,63889.0,51.9145,51.9331,51.8305,51.8492,63889.0
2020-08-24 14:40:00,55.6,55.67,55.59,55.64,78057.0,51.8492,51.9145,51.8399,51.8865,78057.0
2020-08-24 14:45:00,55.65,55.74,55.63,55.71,83703.0,51.8958,51.9797,51.8772,51.9518,83703.0
2020-08-24 14:50:00,55.7,55.75,55.7,55.74,49940.0,51.9424,51.9891,51.9424,51.9797,49940.0
2020-08-24 14:55:00,55.74,55.82,55.74,55.81,55991.0,51.9797,52.0543,51.9797,52.045,55991.0
2020-08-24 15:00:00,55.81,55.88,55.77,55.78,95029.0,52.045,52.1103,52.0077,52.017,95029.0
2020-08-24 15:05:00,55.78,55.82,55.77,55.8,44877.0,52.017,52.0543,52.0077,52.0357,44877.0
2020-08-24 15:10:00,55.8,55.82,55.78,55.82,42497.0,52.0357,52.0543,52.017,52.0543,42497.0
2020-08-24 15:15:00,55.82,55.84,55.81,55.83,59359.0,52.0543,52.073,52.045,52.0637,59359.0
2020-08-24 15:20:00,55.82,55.92,55.82,55.9,86426.0,52.0543,52.1476,52.0543,52.1289,86426.0
2020-08-24 15:25:00,55.9,55.93,55.88,55.91,73152.0,52.1289,52.1569,52.1103,52.1383,73152.0
2020-08-24 15:30:00,55.91,55.94,55.89,55.93,121013.0,52.1383,52.1663,52.1196,52.1569,121013.0
2020-08-24 15:35:00,55.92,55.97,55.92,55.96,96175.0,52.1476,52.1942,52.1476,52.1849,96175.0
2020-08-24 15:40:00,55.95,55.98,55.94,55.98,112989.0,52.1756,52.2036,52.1663,52.2036,112989.0
2020-08-24 15:45:00,55.98,55.99,55.9,55.91,131096.0,52.2036,52.2129,52.1289,52.1383,131096.0
2020-08-24 15:50:00,55.91,55.97,55.88,55.91,207353.0,52.1383,52.1942,52.1103,52.1383,207353.0
2020-08-24 15:55:00,55.91,56.02,55.89,56.01,342661.0,52.1383,52.2409,52.1196,52.2315,342661.0
2020-08-25 09:30:00,56.15,56.43,56.02,56.41,254709.0,52.3621,52.6232,52.2409,52.6045,254709.0
2020-08-25 09:35:00,56.41,56.68,56.29,56.62,164737.0,52.6045,52.8563,52.4926,52.8004,164737.0
2020-08-25 09:40:00,56.62,56.7,56.57,56.68,151249.0,52.8004,52.875,52.7538,52.8563,151249.0
2020-08-25 09:45:00,56.68,56.75,56.63,56.73,98198.0,52.8563,52.9216,52.8097,52.903,98198.0
2020-08-25 09:50:00,56.73,56.73,56.5,56.51,151977.0,52.903,52.903,52.6885,52.6978,151977.0
2020-08-25 09:55:00,56.51,56.6,56.47,56.59,76274.0,52.6978,52.7817,52.6605,52.7724,76274.0
2020-08-25 10:00:00,56.58,56.62,56.51,56.58,79099.0,52.7631,52.8004,52.6978,52.7631,79099.0
2020-08-25 10:05:00,56.59,56.6,56.47,56.53,43832.0,52.7724,52.7817,52.6605,52.7164,43832.0
2020-08-25 10:10:00,56.52,56.61,56.51,56.54,66653.0,52.7071,52.7911,52.6978,52.7258,66653.0
2020-08-25 10:15:00,56.53,56.7,56.52,56.67,87933.0,52.7164,52.875,52.7071,52.847,87933.0
2020-08-25 10:20:00,56.67,56.67,56.59,56.62,55242.0,52.847,52.847,52.7724,52.8004,55242.0
2020-08-25 10:25:00,56.61,56.61,56.52,56.53,43177.0,52.7911,52.7911,52.7071,52.7164,43177.0
2020-08-25 10:30:00,56.53,56.53,56.46,56.47,54223.0,52.7164,52.7164,52.6512,52.6605,54223.0
2020-08-25 10:35:00,56.46,56.56,56.46,56.47,59025.0,52.6512,52.7444,52.6512,52.6605,59025.0
2020-08-25 10:40:00,56.47,56.51,56.46,56.48,37548.0,52.6605,52.6978,52.6512,52.6698,37548.0
2020-08-25 10:45:00,56.48,56.51,56.41,56.42,128039.0,52.6698,52.6978,52.6045,52.6139,128039.0
2020-08-25 10:50:00,56.42,56.5,56.41,56.48,75846.0,52.6139,52.6885,52.6045,52.6698,75846.0
2020-08-25 10:55:00,56.48,56.49,56.43,56.46,58144.0,52.6698,52.6791,52.6232,52.6512,58144.0
2020-08-25 11:00:00,56.46,56.46,56.41,56.41,68200.0,52.6512,52.6512,52.6045,52.6045,68200.0
2020-08-25 11:05:00,56.41,56.41,56.29,56.34,77252.0,52.6045,52.6045,52.4926,52.5393,77252.0
2020-08-25 11:10:00,56.33,56.4,56.25,56.4,62510.0,52.5299,52.5952,52.4553,52.5952,62510.0
2020-08-25 11:15:00,56.4,56.43,56.36,56.4,51672.0,52.5952,52.6232,52.5579,52.5952,51672.0
2020-08-25 11:20:00,56.39,56.4,56.34,56.38,39180.0,52.5859,52.5952,52.5393,52.5766,39180.0
2020-08-25 11:25:00,56.38,56.45,56.37,56.45,66485.0,52.5766,52.6418,52.5672,52.6418,66485.0
2020-08-25 11:30:00,56.46,56.46,56.41,56.41,60040.0,52.6512,52.6512,52.6045,52.6045,60040.0
2020-08-25 11:35:00,56.42,56.42,56.33,56.34,40963.0,52.6139,52.6139,52.5299,52.5393,40963.0
2020-08-25 11:40:00,56.33,56.35,56.28,56.28,44801.0,52.5299,52.5486,52.4833,52.4833,44801.0
2020-08-25 11:45:00,56.28,56.32,56.27,56.32,29117.0,52.4833,52.5206,52.474,52.5206,29117.0
2020-08-25 11:50:00,56.32,56.32,56.23,56.25,70775.0,52.5206,52.5206,52.4367,52.4553,70775.0
2020-08-25 11:55:00,56.25,56.27,56.17,56.18,100036.0,52.4553,52.474,52.3807,52.3901,100036.0
2020-08-25 12:00:00,56.17,56.22,56.17,56.19,43353.0,52.3807,52.4274,52.3807,52.3994,43353.0
2020-08-25 12:05:00,56.19,56.21,56.14,56.2,24529.0,52.3994,52.418,52.3528,52.4087,24529.0
2020-08-25 12:10:00,56.21,56.24,56.18,56.19,39329.0,52.418,52.446,52.3901,52.3994,39329.0
2020-08-25 12:15:00,56.2,56.25,56.19,56.22,21547.0,52.4087,52.4553,52.3994,52.4274,21547.0
2020-08-25 12:20:00,56.22,56.22,56.19,56.2,18754.0,52.4274,52.4274,52.3994,52.4087,18754.0
2020-08-25 12:25:00,56.19,56.22,56.18,56.21,24820.0,52.3994,52.4274,52.3901,52.418,24820.0
2020-08-25 12:30:00,56.21,56.21,56.12,56.14,31767.0,52.418,52.418,52.3341,52.3528,31767.0
2020-08-25 12:35:00,56.14,56.16,56.09,56.1,37343.0,52.3528,52.3714,52.3061,52.3155,37343.0
2020-08-25 12:40:00,56.11,56.12,56.07,56.12,35600.0,52.3248,52.3341,52.2875,52.3341,35600.0
2020-08-25 12:45:00,56.13,56.17,56.11,56.13,40482.0,52.3434,52.3807,52.3248,52.3434,40482.0
2020-08-25 12:50:00,56.13,56.15,56.07,56.07,38370.0,52.3434,52.3621,52.2875,52.2875,38370.0
2020-08-25 12:55:00,56.07,56.13,56.07,56.11,28796.0,52.2875,52.3434,52.2875,52.3248,28796.0
2020-08-25 13:00:00,56.12,56.13,56.09,56.13,24027.0,52.3341,52.3434,52.3061,52.3434,24027.0
2020-08-25 13:05:00,56.13,56.18,56.1,56.18,36019.0,52.3434,52.3901,52.3155,52.3901,36019.0
2020-08-25 13:10:00,56.18,56.21,56.15,56.2,73952.0,52.3901,52.418,52.3621,52.4087,73952.0
2020-08-25 13:15:00,56.2,56.21,56.15,56.19,68793.0,52.4087,52.418,52.3621,52.3994,68793.0
2020-08-25 13:20:00,56.19,56.19,56.13,56.14,25029.0,52.3994,52.3994,52.3434,52.3528,25029.0
2020-08-25 13:25:00,56.14,56.15,56.1,56.14,50861.0,52.3528,52.3621,52.3155,52.3528,50861.0
2020-08-25 13:30:00,56.13,56.16,56.13,56.16,36236.0,52.3434,52.3714,52.3434,52.3714,36236.0
2020-08-25 13:35:00,56.16,56.19,56.16,56.19,29948.0,52.3714,52.3994,52.3714,52.3994,29948.0
2020-08-25 13:40:00,56.19,56.19,56.16,56.18,26573.0,52.3994,52.3994,52.3714,52.3901,26573.0
2020-08-25 13:45:00,56.17,56.17,56.13,56.15,28511.0,52.3807,52.3807,52.3434,52.3621,28511.0
2020-08-25 13:50:00,56.14,56.17,56.12,56.14,34710.0,52.3528,52.3807,52.3341,52.3528,34710.0
2020-08-25 13:55:00,56.13,56.15,56.11,56.11,32320.0,52.3434,52.3621,52.3248,52.3248,32320.0
2020-08-25 14:00:00,56.11,56.13,56.09,56.13,34557.0,52.3248,52.3434,52.3061,52.3434,34557.0
2020-08-25 14:05:00,56.13,56.13,56.1,56.1,21299.0,52.3434,52.3434,52.3155,52.3155,21299.0
2020-08-25 14:10:00,56.1,56.18,56.09,56.15,37681.0,52.3155,52.3901,52.3061,52.3621,37681.0
2020-08-25 14:15:00,56.14,56.17,56.09,56.16,76587.0,52.3528,52.3807,52.3061,52.3714,76587.0
2020-08-25 14:20:00,56.16,56.18,56.15,56.16,35648.0,52.3714,52.3901,52.3621,52.3714,35648.0
2020-08-25 14:25:00,56.16,56.17,56.14,56.15,39416.0,52.3714,52.3807,52.3528,52.3621,39416.0
2020-08-25 14:30:00,56.15,56.17,56.12,56.16,59916.0,52.3621,52.3807,52.3341,52.3714,59916.0
2020-08-25 14:35:00,56.16,56.17,56.13,56.15,34548.0,52.3714,52.3807,52.3434,52.3621,34548.0
2020-08-25 14:40:00,56.15,56.17,56.1,56.11,32702.0,52.3621,52.3807,52.3155,52.3248,32702.0
2020-08-25 14:45:00,56.11,56.17,56.1,56.16,33281.0,52.3248,52.3807,52.3155,52.3714,33281.0
2020-08-25 14:50:00,56.16,56.17,56.13,56.15,37615.0,52.3714,52.3807,52.3434,52.3621,37615.0
2020-08-25 14:55:00,56.15,56.18,56.14,56.16,48232.0,52.3621,52.3901,52.3528,52.3714,48232.0
2020-08-25 15:00:00,56.16,56.16,56.12,56.14,40956.0,52.3714,52.3714,52.3341,52.3528,40956.0
2020-08-25 15:05:00,56.14,56.15,56.11,56.13,30128.0,52.3528,52.3621,52.3248,52.3434,30128.0
2020-08-25 15:10:00,56.13,56.14,56.08,56.08,27364.0,52.3434,52.3528,52.2968,52.2968,27364.0
2020-08-25 15:15:00,56.08,56.12,56.07,56.12,47241.0,52.2968,52.3341,52.2875,52.3341,47241.0
2020-08-25 15:20:00,56.12,56.14,56.12,56.14,51835.0,52.3341,52.3528,52.3341,52.3528,51835.0
2020-08-25 15:25:00,56.13,56.15,56.09,56.14,70501.0,52.3434,52.3621,52.3061,52.3528,70501.0
2020-08-25 15:30:00,56.14,56.16,56.1,56.13,96644.0,52.3528,52.3714,52.3155,52.3434,96644.0
2020-08-25 15:35:00,56.13,56.15,56.1,56.14,82713.0,52.3434,52.3621,52.3155,52.3528,82713.0
2020-08-25 15:40:00,56.14,56.16,56.09,56.11,119451.0,52.3528,52.3714,52.3061,52.3248,119451.0
2020-08-25 15:45:00,56.11,56.14,56.1,56.12,116835.0,52.3248,52.3528,52.3155,52.3341,116835.0
2020-08-25 15:50:00,56.12,56.14,56.09,56.12,191194.0,52.3341,52.3528,52.3061,52.3341,191194.0
2020-08-25 15:55:00,56.11,56.16,56.07,56.09,540451.0,52.3248,52.3714,52.2875,52.3061,540451.0
2020-08-26 09:30:00,56.34,56.41,56.1,56.4,294383.0,52.5393,52.6045,52.3155,52.5952,294383.0
2020-08-26 09:35:00,56.4,56.41,56.22,56.28,113643.0,52.5952,52.6045,52.4274,52.4833,113643.0
2020-08-26 09:40:00,56.28,56.29,56.08,56.1,117065.0,52.4833,52.4926,52.2968,52.3155,117065.0
2020-08-26 09:45:00,56.09,56.26,56.05,56.24,178853.0,52.3061,52.4647,52.2688,52.446,178853.0
2020-08-26 09:50:00,56.24,56.33,56.21,56.33,100532.0,52.446,52.5299,52.418,52.5299,100532.0
2020-08-26 09:55:00,56.33,56.43,56.31,56.36,190942.0,52.5299,52.6232,52.5113,52.5579,190942.0
2020-08-26 10:00:00,56.36,56.5,56.31,56.5,120755.0,52.5579,52.6885,52.5113,52.6885,120755.0
2020-08-26 10:05:00,56.5,56.57,56.46,56.5,102039.0,52.6885,52.7538,52.6512,52.6885,102039.0
2020-08-26 10:10:00,56.5,56.51,56.37,56.41,61099.0,52.6885,52.6978,52.5672,52.6045,61099.0
2020-08-26 10:15:00,56.42,56.49,56.38,56.43,63921.0,52.6139,52.6791,52.5766,52.6232,63921.0
2020-08-26 10:20:00,56.43,56.48,56.41,56.46,72072.0,52.6232,52.6698,52.6045,52.6512,72072.0
2020-08-26 10:25:00,56.47,56.47,56.39,56.44,49799.0,52.6605,52.6605,52.5859,52.6325,49799.0
2020-08-26 10:30:00,56.44,56.5,56.42,56.5,79340.0,52.6325,52.6885,52.6139,52.6885,79340.0
2020-08-26 10:35:00,56.5,56.52,56.44,56.47,81687.0,52.6885,52.7071,52.6325,52.6605,81687.0
2020-08-26 10:40:00,56.47,56.55,56.46,56.54,105732.0,52.6605,52.7351,52.6512,52.7258,105732.0
2020-08-26 10:45:00,56.54,56.58,56.5,56.57,85157.0,52.7258,52.7631,52.6885,52.7538,85157.0
2020-08-26 10:50:00,56.57,56.61,56.56,56.57,137050.0,52.7538,52.7911,52.7444,52.7538,137050.0
2020-08-26 10:55:00,56.57,56.61,56.55,56.58,97532.0,52.7538,52.7911,52.7351,52.7631,97532.0
2020-08-26 11:00:00,56.58,56.62,56.57,56.62,122217.0,52.7631,52.8004,52.7538,52.8004,122217.0
2020-08-26 11:05:00,56.62,56.71,56.62,56.69,168964.0,52.8004,52.8843,52.8004,52.8657,168964.0
2020-08-26 11:10:00,56.69,56.71,56.64,56.67,106843.0,52.8657,52.8843,52.819,52.847,106843.0
2020-08-26 11:15:00,56.67,56.75,56.64,56.66,93286.0,52.847,52.9216,52.819,52.8377,93286.0
2020-08-26 11:20:00,56.66,56.75,56.64,56.74,106816.0,52.8377,52.9216,52.819,52.9123,106816.0
2020-08-26 11:25:00,56.75,56.78,56.72,56.75,66784.0,52.9216,52.9496,52.8936,52.9216,66784.0
2020-08-26 11:30:00,56.75,56.84,56.74,56.84,116051.0,52.9216,53.0055,52.9123,53.0055,116051.0
2020-08-26 11:35:00,56.83,56.93,56.83,56.88,144737.0,52.9962,53.0895,52.9962,53.0428,144737.0
2020-08-26 11:40:00,56.88,56.93,56.88,56.91,91823.0,53.0428,53.0895,53.0428,53.0708,91823.0
2020-08-26 11:45:00,56.91,56.95,56.89,56.95,52717.0,53.0708,53.1081,53.0522,53.1081,52717.0
2020-08-26 11:50:00,56.95,56.98,56.94,56.96,77408.0,53.1081,53.1361,53.0988,53.1174,77408.0
2020-08-26 11:55:00,56.95,56.98,56.94,56.97,50702.0,53.1081,53.1361,53.0988,53.1268,50702.0
2020-08-26 12:00:00,56.96,57.07,56.96,57.05,305164.0,53.1174,53.22,53.1174,53.2014,305164.0
2020-08-26 12:05:00,57.04,57.17,57.01,57.16,68125.0,53.192,53.3133,53.1641,53.3039,68125.0
2020-08-26 12:10:00,57.16,57.17,57.11,57.12,61189.0,53.3039,53.3133,53.2573,53.2666,61189.0
2020-08-26 12:15:00,57.12,57.12,57.05,57.1,120573.0,53.2666,53.2666,53.2014,53.248,120573.0
2020-08-26 12:20:00,57.1,57.18,57.09,57.12,60440.0,53.248,53.3226,53.2387,53.2666,60440.0
2020-08-26 12:25:00,57.12,57.12,57.05,57.07,72254.0,53.2666,53.2666,53.2014,53.22,72254.0
2020-08-26 12:30:00,57.07,57.11,57.03,57.04,143547.0,53.22,53.2573,53.1827,53.192,143547.0
2020-08-26 12:35:00,57.03,57.05,57.01,57.03,59478.0,53.1827,53.2014,53.1641,53.1827,59478.0
2020-08-26 12:40:00,57.03,57.04,56.94,56.96,103023.0,53.1827,53.192,53.0988,53.1174,103023.0
2020-08-26 12:45:00,56.96,57.0,56.88,56.89,122742.0,53.1174,53.1547,53.0428,53.0522,122742.0
2020-08-26 12:50:00,56.89,57.0,56.88,56.98,53834.0,53.0522,53.1547,53.0428,53.1361,53834.0
2020-08-26 12:55:00,56.98,57.02,56.93,56.94,90312.0,53.1361,53.1734,53.0895,53.0988,90312.0
2020-08-26 13:00:00,56.94,56.98,56.93,56.97,52958.0,53.0988,53.1361,53.0895,53.1268,52958.0
2020-08-26 13:05:00,56.98,57.0,56.96,56.97,45630.0,53.1361,53.1547,53.1174,53.1268,45630.0
2020-08-26 13:10:00,56.98,56.99,56.93,56.94,45932.0,53.1361,53.1454,53.0895,53.0988,45932.0
2020-08-26 13:15:00,56.94,57.03,56.93,57.03,72632.0,53.0988,53.1827,53.0895,53.1827,72632.0
2020-08-26 13:20:00,57.03,57.06,57.01,57.05,71543.0,53.1827,53.2107,53.1641,53.2014,71543.0
2020-08-26 13:25:00,57.05,57.07,57.01,57.01,30750.0,53.2014,53.22,53.1641,53.1641,30750.0
2020-08-26 13:30:00,57.01,57.05,56.99,57.04,42164.0,53.1641,53.2014,53.1454,53.192,42164.0
2020-08-26 13:35:00,57.05,57.1,57.04,57.08,35248.0,53.2014,53.248,53.192,53.2293,35248.0
2020-08-26 13:40:00,57.07,57.07,57.0,57.0,33092.0,53.22,53.22,53.1547,53.1547,33092.0
2020-08-26 13:45:00,57.01,57.05,56.99,57.04,28095.0,53.1641,53.2014,53.1454,53.192,28095.0
2020-08-26 13:50:00,57.04,57.07,57.03,57.05,32433.0,53.192,53.22,53.1827,53.2014,32433.0
2020-08-26 13:55:00,57.06,57.11,57.05,57.11,41726.0,53.2107,53.2573,53.2014,53.2573,41726.0
2020-08-26 14:00:00,57.11,57.19,57.09,57.19,67096.0,53.2573,53.3319,53.2387,53.3319,67096.0
2020-08-26 14:05:00,57.18,57.19,57.13,57.16,35310.0,53.3226,53.3319,53.276,53.3039,35310.0
2020-08-26 14:10:00,57.16,57.19,57.16,57.19,28099.0,53.3039,53.3319,53.3039,53.3319,28099.0
2020-08-26 14:15:00,57.19,57.24,57.15,57.23,68558.0,53.3319,53.3786,53.2946,53.3692,68558.0
2020-08-26 14:20:00,57.24,57.25,57.21,57.24,51529.0,53.3786,53.3879,53.3506,53.3786,51529.0
2020-08-26 14:25:00,57.25,57.26,57.19,57.2,49342.0,53.3879,53.3972,53.3319,53.3413,49342.0
2020-08-26 14:30:00,57.21,57.21,57.12,57.12,44284.0,53.3506,53.3506,53.2666,53.2666,44284.0
2020-08-26 14:35:00,57.13,57.17,57.11,57.15,72873.0,53.276,53.3133,53.2573,53.2946,72873.0
2020-08-26 14:40:00,57.16,57.2,57.1,57.13,78642.0,53.3039,53.3413,53.248,53.276,78642.0
2020-08-26 14:45:00,57.12,57.15,57.05,57.08,90154.0,53.2666,53.2946,53.2014,53.2293,90154.0
2020-08-26 14:50:00,57.08,57.1,57.03,57.04,39115.0,53.2293,53.248,53.1827,53.192,39115.0
2020-08-26 14:55:00,57.04,57.04,56.9,56.92,119252.0,53.192,53.192,53.0615,53.0801,119252.0
2020-08-26 15:00:00,56.91,57.0,56.89,56.98,108181.0,53.0708,53.1547,53.0522,53.1361,108181.0
2020-08-26 15:05:00,56.99,57.14,56.98,57.12,64611.0,53.1454,53.2853,53.1361,53.2666,64611.0
2020-08-26 15:10:00,57.12,57.17,57.08,57.17,77885.0,53.2666,53.3133,53.2293,53.3133,77885.0
2020-08-26 15:15:00,57.17,57.18,57.12,57.16,66535.0,53.3133,53.3226,53.2666,53.3039,66535.0
2020-08-26 15:20:00,57.16,57.23,57.13,57.22,95762.0,53.3039,53.3692,53.276,53.3599,95762.0
2020-08-26 15:25:00,57.22,57.24,57.19,57.22,88093.0,53.3599,53.3786,53.3319,53.3599,88093.0
2020-08-26 15:30:00,57.22,57.24,57.17,57.21,94392.0,53.3599,53.3786,53.3133,53.3506,94392.0
2020-08-26 15:35:00,57.21,57.3,57.19,57.28,242781.0,53.3506,53.4345,53.3319,53.4159,242781.0
2020-08-26 15:40:00,57.28,57.3,57.26,57.3,182888.0,53.4159,53.4345,53.3972,53.4345,182888.0
2020-08-26 15:45:00,57.3,57.42,57.29,57.4,271467.0,53.4345,53.5464,53.4252,53.5278,271467.0
2020-08-26 15:50:00,57.4,57.43,57.35,57.43,248301.0,53.5278,53.5557,53.4811,53.5557,248301.0
2020-08-26 15:55:00,57.43,57.49,57.4,57.49,614742.0,53.5557,53.6117,53.5278,53.6117,614742.0
2020-08-27 09:30:00,57.45,57.52,57.1,57.13,267266.0,53.5744,53.6397,53.248,53.276,267266.0
2020-08-27 09:35:00,57.13,57.44,57.11,57.34,127757.0,53.276,53.5651,53.2573,53.4718,127757.0
2020-08-27 09:40:00,57.34,57.54,57.3,57.53,196401.0,53.4718,53.6583,53.4345,53.649,196401.0
2020-08-27 09:45:00,57.54,57.57,57.17,57.19,287362.0,53.6583,53.6863,53.3133,53.3319,287362.0
2020-08-27 09:50:00,57.19,57.31,57.04,57.3,462328.0,53.3319,53.4438,53.192,53.4345,462328.0
2020-08-27 09:55:00,57.3,57.34,56.84,56.85,409748.0,53.4345,53.4718,53.0055,53.0149,409748.0
2020-08-27 10:00:00,56.85,56.91,56.68,56.85,339842.0,53.0149,53.0708,52.8563,53.0149,339842.0
2020-08-27 10:05:00,56.85,56.85,56.64,56.72,223754.0,53.0149,53.0149,52.819,52.8936,223754.0
2020-08-27 10:10:00,56.72,56.75,56.58,56.71,190728.0,52.8936,52.9216,52.7631,52.8843,190728.0
2020-08-27 10:15:00,56.71,56.78,56.69,56.77,257550.0,52.8843,52.9496,52.8657,52.9403,257550.0
2020-08-27 10:20:00,56.77,56.8,56.66,56.67,174697.0,52.9403,52.9682,52.8377,52.847,174697.0
2020-08-27 10:25:00,56.67,56.76,56.62,56.71,182319.0,52.847,52.9309,52.8004,52.8843,182319.0
2020-08-27 10:30:00,56.71,56.85,56.68,56.8,211712.0,52.8843,53.0149,52.8563,52.9682,211712.0
2020-08-27 10:35:00,56.81,57.04,56.72,57.02,226132.0,52.9776,53.192,52.8936,53.1734,226132.0
2020-08-27 10:40:00,57.02,57.29,57.01,57.27,679399.0,53.1734,53.4252,53.1641,53.4065,679399.0
2020-08-27 10:45:00,57.27,57.99,57.25,57.92,1471680.0,53.4065,54.078,53.3879,54.0127,1471680.0
2020-08-27 10:50:00,57.91,58.45,57.86,58.14,1724247.0,54.0034,54.5069,53.9567,54.2178,1724247.0
2020-08-27 10:55:00,58.14,58.14,57.48,57.57,534963.0,54.2178,54.2178,53.6024,53.6863,534963.0
2020-08-27 11:00:00,57.57,57.69,57.44,57.52,308173.0,53.6863,53.7982,53.5651,53.6397,308173.0
2020-08-27 11:05:00,57.52,57.54,57.08,57.16,386798.0,53.6397,53.6583,53.2293,53.3039,386798.0
2020-08-27 11:10:00,57.16,57.25,57.05,57.17,267666.0,53.3039,53.3879,53.2014,53.3133,267666.0
2020-08-27 11:15:00,57.17,57.19,57.01,57.09,123677.0,53.3133,53.3319,53.1641,53.2387,123677.0
2020-08-27 11:20:00,57.08,57.14,56.93,57.14,176353.0,53.2293,53.2853,53.0895,53.2853,176353.0
2020-08-27 11:25:00,57.14,57.14,57.0,57.14,97324.0,53.2853,53.2853,53.1547,53.2853,97324.0
2020-08-27 11:30:00,57.14,57.26,57.07,57.21,115769.0,53.2853,53.3972,53.22,53.3506,115769.0
2020-08-27 11:35:00,57.21,57.25,57.15,57.22,63903.0,53.3506,53.3879,53.2946,53.3599,63903.0
2020-08-27 11:40:00,57.22,57.22,57.15,57.2,56568.0,53.3599,53.3599,53.2946,53.3413,56568.0
2020-08-27 11:45:00,57.2,57.26,57.16,57.16,168256.0,53.3413,53.3972,53.3039,53.3039,168256.0
2020-08-27 11:50:00,57.17,57.17,56.97,57.0,196083.0,53.3133,53.3133,53.1268,53.1547,196083.0
2020-08-27 11:55:00,57.0,57.14,56.97,57.1,99715.0,53.1547,53.2853,53.1268,53.248,99715.0
2020-08-27 12:00:00,57.11,57.14,57.05,57.13,51693.0,53.2573,53.2853,53.2014,53.276,51693.0
2020-08-27 12:05:00,57.12,57.18,57.07,57.13,72234.0,53.2666,53.3226,53.22,53.276,72234.0
2020-08-27 12:10:00,57.13,57.13,57.03,57.05,32942.0,53.276,53.276,53.1827,53.2014,32942.0
2020-08-27 12:15:00,57.05,57.11,56.98,57.09,71042.0,53.2014,53.2573,53.1361,53.2387,71042.0
2020-08-27 12:20:00,57.09,57.11,57.02,57.06,42922.0,53.2387,53.2573,53.1734,53.2107,42922.0
2020-08-27 12:25:00,57.05,57.08,57.01,57.02,67401.0,53.2014,53.2293,53.1641,53.1734,67401.0
2020-08-27 12:30:00,57.02,57.09,56.98,57.01,62278.0,53.1734,53.2387,53.1361,53.1641,62278.0
2020-08-27 12:35:00,57.01,57.05,56.96,57.01,67152.0,53.1641,53.2014,53.1174,53.1641,67152.0
2020-08-27 12:40:00,57.02,57.06,57.0,57.04,49238.0,53.1734,53.2107,53.1547,53.192,49238.0
2020-08-27 12:45:00,57.04,57.1,56.99,57.04,92948.0,53.192,53.248,53.1454,53.192,92948.0
2020-08-27 12:50:00,57.04,57.04,56.9,56.94,94443.0,53.192,53.192,53.0615,53.0988,94443.0
2020-08-27 12:55:00,56.94,57.02,56.94,57.0,38365.0,53.0988,53.1734,53.0988,53.1547,38365.0
2020-08-27 13:00:00,56.99,56.99,56.88,56.94,71043.0,53.1454,53.1454,53.0428,53.0988,71043.0
2020-08-27 13:05:00,56.94,57.04,56.91,57.02,45464.0,53.0988,53.192,53.0708,53.1734,45464.0
2020-08-27 13:10:00,57.02,57.13,57.0,57.11,37968.0,53.1734,53.276,53.1547,53.2573,37968.0
2020-08-27 13:15:00,57.1,57.11,57.06,57.1,39950.0,53.248,53.2573,53.2107,53.248,39950.0
2020-08-27 13:20:00,57.1,57.13,57.05,57.05,46735.0,53.248,53.276,53.2014,53.2014,46735.0
2020-08-27 13:25:00,57.06,57.2,57.04,57.15,131113.0,53.2107,53.3413,53.192,53.2946,131113.0
2020-08-27 13:30:00,57.15,57.21,57.11,57.18,35148.0,53.2946,53.3506,53.2573,53.3226,35148.0
2020-08-27 13:35:00,57.18,57.3,57.15,57.27,80326.0,53.3226,53.4345,53.2946,53.4065,80326.0
2020-08-27 13:40:00,57.27,57.27,57.22,57.23,44692.0,53.4065,53.4065,53.3599,53.3692,44692.0
2020-08-27 13:45:00,57.23,57.29,57.21,57.27,50747.0,53.3692,53.4252,53.3506,53.4065,50747.0
2020-08-27 13:50:00,57.26,57.29,57.2,57.26,56122.0,53.3972,53.4252,53.3413,53.3972,56122.0
2020-08-27 13:55:00,57.26,57.4,57.25,57.38,74516.0,53.3972,53.5278,53.3879,53.5091,74516.0
2020-08-27 14:00:00,57.37,57.46,57.33,57.44,88978.0,53.4998,53.5837,53.4625,53.5651,88978.0
2020-08-27 14:05:00,57.43,57.44,57.39,57.42,48926.0,53.5557,53.5651,53.5184,53.5464,48926.0
2020-08-27 14:10:00,57.43,57.46,57.39,57.44,50821.0,53.5557,53.5837,53.5184,53.5651,50821.0
2020-08-27 14:15:00,57.44,57.5,57.43,57.48,116302.0,53.5651,53.621,53.5557,53.6024,116302.0
2020-08-27 14:20:00,57.48,57.49,57.4,57.41,53873.0,53.6024,53.6117,53.5278,53.5371,53873.0
2020-08-27 14:25:00,57.42,57.5,57.41,57.48,62909.0,53.5464,53.621,53.5371,53.6024,62909.0
2020-08-27 14:30:00,57.48,57.5,57.4,57.43,44569.0,53.6024,53.621,53.5278,53.5557,44569.0
2020-08-27 14:35:00,57.44,57.45,57.38,57.4,34263.0,53.5651,53.5744,53.5091,53.5278,34263.0
2020-08-27 14:40:00,57.41,57.44,57.4,57.42,40590.0,53.5371,53.5651,53.5278,53.5464,40590.0
2020-08-27 14:45:00,57.42,57.44,57.33,57.36,98916.0,53.5464,53.5651,53.4625,53.4905,98916.0
2020-08-27 14:50:00,57.37,57.4,57.31,57.33,53270.0,53.4998,53.5278,53.4438,53.4625,53270.0
2020-08-27 14:55:00,57.33,57.36,57.3,57.3,40844.0,53.4625,53.4905,53.4345,53.4345,40844.0
2020-08-27 15:00:00,57.29,57.37,57.29,57.32,63178.0,53.4252,53.4998,53.4252,53.4532,63178.0
2020-08-27 15:05:00,57.31,57.32,57.26,57.3,70710.0,53.4438,53.4532,53.3972,53.4345,70710.0
2020-08-27 15:10:00,57.31,57.36,57.29,57.32,51806.0,53.4438,53.4905,53.4252,53.4532,51806.0
2020-08-27 15:15:00,57.31,57.41,57.31,57.4,42965.0,53.4438,53.5371,53.4438,53.5278,42965.0
2020-08-27 15:20:00,57.4,57.43,57.31,57.32,68565.0,53.5278,53.5557,53.4438,53.4532,68565.0
2020-08-27 15:25:00,57.33,57.39,57.32,57.36,46624.0,53.4625,53.5184,53.4532,53.4905,46624.0
2020-08-27 15:30:00,57.36,57.38,57.32,57.34,67133.0,53.4905,53.5091,53.4532,53.4718,67133.0
2020-08-27 15:35:00,57.33,57.34,57.25,57.26,72425.0,53.4625,53.4718,53.3879,53.3972,72425.0
2020-08-27 15:40:00,57.25,57.29,57.18,57.19,137784.0,53.3879,53.4252,53.3226,53.3319,137784.0
2020-08-27 15:45:00,57.19,57.26,57.16,57.17,175025.0,53.3319,53.3972,53.3039,53.3133,175025.0
2020-08-27 15:50:00,57.16,57.21,57.1,57.16,208525.0,53.3039,53.3506,53.248,53.3039,208525.0
2020-08-27 15:55:00,57.16,57.2,57.12,57.18,415003.0,53.3039,53.3413,53.2666,53.3226,415003.0
2020-08-28 09:30:00,57.33,57.43,57.2,57.42,246482.0,53.4625,53.5557,53.3413,53.5464,246482.0
2020-08-28 09:35:00,57.43,57.58,57.38,57.46,83121.0,53.5557,53.6956,53.5091,53.5837,83121.0
2020-08-28 09:40:00,57.47,57.6,57.45,57.54,84432.0,53.593,53.7143,53.5744,53.6583,84432.0
2020-08-28 09:45:00,57.54,57.56,57.39,57.45,95161.0,53.6583,53.677,53.5184,53.5744,95161.0
2020-08-28 09:50:00,57.44,57.79,57.44,57.77,118243.0,53.5651,53.8914,53.5651,53.8728,118243.0
2020-08-28 09:55:00,57.76,57.95,57.76,57.9,161626.0,53.8635,54.0407,53.8635,53.994,161626.0
2020-08-28 10:00:00,57.9,58.16,57.88,58.05,402797.0,53.994,54.2365,53.9754,54.1339,402797.0
2020-08-28 10:05:00,58.05,58.12,57.95,58.07,223441.0,54.1339,54.1992,54.0407,54.1526,223441.0
2020-08-28 10:10:00,58.07,58.08,57.96,58.05,164925.0,54.1526,54.1619,54.05,54.1339,164925.0
2020-08-28 10:15:00,58.05,58.06,57.95,58.0,126506.0,54.1339,54.1432,54.0407,54.0873,126506.0
2020-08-28 10:20:00,58.0,58.0,57.89,57.96,84238.0,54.0873,54.0873,53.9847,54.05,84238.0
2020-08-28 10:25:00,57.96,58.04,57.95,57.98,80628.0,54.05,54.1246,54.0407,54.0686,80628.0
2020-08-28 10:30:00,57.98,57.99,57.82,57.84,79007.0,54.0686,54.078,53.9194,53.9381,79007.0
2020-08-28 10:35:00,57.83,57.84,57.69,57.72,83198.0,53.9287,53.9381,53.7982,53.8262,83198.0
2020-08-28 10:40:00,57.72,57.8,57.68,57.77,69578.0,53.8262,53.9008,53.7889,53.8728,69578.0
2020-08-28 10:45:00,57.77,57.77,57.68,57.7,83195.0,53.8728,53.8728,53.7889,53.8075,83195.0
2020-08-28 10:50:00,57.7,57.76,57.68,57.73,94427.0,53.8075,53.8635,53.7889,53.8355,94427.0
2020-08-28 10:55:00,57.73,57.74,57.62,57.66,60589.0,53.8355,53.8448,53.7329,53.7702,60589.0
2020-08-28 11:00:00,57.66,57.67,57.53,57.57,66514.0,53.7702,53.7795,53.649,53.6863,66514.0
2020-08-28 11:05:00,57.58,57.65,57.58,57.59,38473.0,53.6956,53.7609,53.6956,53.7049,38473.0
2020-08-28 11:10:00,57.59,57.65,57.58,57.64,55087.0,53.7049,53.7609,53.6956,53.7516,55087.0
2020-08-28 11:15:00,57.64,57.68,57.6,57.63,53074.0,53.7516,53.7889,53.7143,53.7422,53074.0
2020-08-28 11:20:00,57.64,57.72,57.63,57.65,75967.0,53.7516,53.8262,53.7422,53.7609,75967.0
2020-08-28 11:25:00,57.65,57.71,57.63,57.7,62667.0,53.7609,53.8168,53.7422,53.8075,62667.0
2020-08-28 11:30:00,57.69,57.71,57.62,57.62,49706.0,53.7982,53.8168,53.7329,53.7329,49706.0
2020-08-28 11:35:00,57.63,57.66,57.53,57.55,48935.0,53.7422,53.7702,53.649,53.6676,48935.0
2020-08-28 11:40:00,57.55,57.58,57.53,57.58,33381.0,53.6676,53.6956,53.649,53.6956,33381.0
2020-08-28 11:45:00,57.57,57.63,57.55,57.63,56568.0,53.6863,53.7422,53.6676,53.7422,56568.0
2020-08-28 11:50:00,57.63,57.63,57.58,57.62,35478.0,53.7422,53.7422,53.6956,53.7329,35478.0
2020-08-28 11:55:00,57.62,57.68,57.61,57.66,44903.0,53.7329,53.7889,53.7236,53.7702,44903.0
2020-08-28 12:00:00,57.65,57.67,57.62,57.64,45216.0,53.7609,53.7795,53.7329,53.7516,45216.0
2020-08-28 12:05:00,57.65,57.72,57.64,57.67,51760.0,53.7609,53.8262,53.7516,53.7795,51760.0
2020-08-28 12:10:00,57.67,57.67,57.62,57.67,35746.0,53.7795,53.7795,53.7329,53.7795,35746.0
2020-08-28 12:15:00,57.67,57.68,57.62,57.62,44697.0,53.7795,53.7889,53.7329,53.7329,44697.0
2020-08-28 12:20:00,57.63,57.63,57.56,57.57,38216.0,53.7422,53.7422,53.677,53.6863,38216.0
2020-08-28 12:25:00,57.58,57.6,57.55,57.59,37778.0,53.6956,53.7143,53.6676,53.7049,37778.0
2020-08-28 12:30:00,57.58,57.61,57.55,57.57,55456.0,53.6956,53.7236,53.6676,53.6863,55456.0
2020-08-28 12:35:00,57.57,57.58,57.51,57.53,53851.0,53.6863,53.6956,53.6303,53.649,53851.0
2020-08-28 12:40:00,57.52,57.55,57.48,57.5,77229.0,53.6397,53.6676,53.6024,53.621,77229.0
2020-08-28 12:45:00,57.5,57.58,57.49,57.58,40180.0,53.621,53.6956,53.6117,53.6956,40180.0
2020-08-28 12:50:00,57.57,57.61,57.54,57.58,59568.0,53.6863,53.7236,53.6583,53.6956,59568.0
2020-08-28 12:55:00,57.57,57.59,57.54,57.58,72170.0,53.6863,53.7049,53.6583,53.6956,72170.0
2020-08-28 13:00:00,57.57,57.58,57.47,57.52,77506.0,53.6863,53.6956,53.593,53.6397,77506.0
2020-08-28 13:05:00,57.52,57.53,57.49,57.51,32496.0,53.6397,53.649,53.6117,53.6303,32496.0
2020-08-28 13:10:00,57.51,57.55,57.47,57.51,55427.0,53.6303,53.6676,53.593,53.6303,55427.0
2020-08-28 13:15:00,57.52,57.57,57.51,57.56,40322.0,53.6397,53.6863,53.6303,53.677,40322.0
2020-08-28 13:20:00,57.56,57.63,57.56,57.61,67019.0,53.677,53.7422,53.677,53.7236,67019.0
2020-08-28 13:25:00,57.62,57.62,57.58,57.58,46422.0,53.7329,53.7329,53.6956,53.6956,46422.0
2020-08-28 13:30:00,57.59,57.61,57.53,57.53,41182.0,53.7049,53.7236,53.649,53.649,41182.0
2020-08-28 13:35:00,57.54,57.56,57.49,57.49,57207.0,53.6583,53.677,53.6117,53.6117,57207.0
2020-08-28 13:40:00,57.49,57.52,57.46,57.51,49907.0,53.6117,53.6397,53.5837,53.6303,49907.0
2020-08-28 13:45:00,57.51,57.53,57.48,57.48,50097.0,53.6303,53.649,53.6024,53.6024,50097.0
2020-08-28 13:50:00,57.48,57.62,57.47,57.59,101965.0,53.6024,53.7329,53.593,53.7049,101965.0
2020-08-28 13:55:00,57.6,57.61,57.57,57.61,40248.0,53.7143,53.7236,53.6863,53.7236,40248.0
2020-08-28 14:00:00,57.61,57.63,57.57,57.6,42482.0,53.7236,53.7422,53.6863,53.7143,42482.0
2020-08-28 14:05:00,57.61,57.65,57.57,57.65,32892.0,53.7236,53.7609,53.6863,53.7609,32892.0
2020-08-28 14:10:00,57.65,57.66,57.59,57.62,87814.0,53.7609,53.7702,53.7049,53.7329,87814.0
2020-08-28 14:15:00,57.62,57.69,57.61,57.68,48501.0,53.7329,53.7982,53.7236,53.7889,48501.0
2020-08-28 14:20:00,57.69,57.7,57.65,57.66,44177.0,53.7982,53.8075,53.7609,53.7702,44177.0
2020-08-28 14:25:00,57.67,57.68,57.63,57.68,39438.0,53.7795,53.7889,53.7422,53.7889,39438.0
2020-08-28 14:30:00,57.68,57.69,57.62,57.63,48083.0,53.7889,53.7982,53.7329,53.7422,48083.0
2020-08-28 14:35:00,57.63,57.66,57.62,57.62,64532.0,53.7422,53.7702,53.7329,53.7329,64532.0
2020-08-28 14:40:00,57.62,57.63,57.61,57.62,65899.0,53.7329,53.7422,53.7236,53.7329,65899.0
2020-08-28 14:45:00,57.62,57.73,57.61,57.71,61434.0,53.7329,53.8355,53.7236,53.8168,61434.0
2020-08-28 14:50:00,57.71,57.71,57.67,57.67,47029.0,53.8168,53.8168,53.7795,53.7795,47029.0
2020-08-28 14:55:00,57.68,57.74,57.65,57.74,63325.0,53.7889,53.8448,53.7609,53.8448,63325.0
2020-08-28 15:00:00,57.74,57.79,57.7,57.71,70556.0,53.8448,53.8914,53.8075,53.8168,70556.0
2020-08-28 15:05:00,57.71,57.8,57.71,57.76,65527.0,53.8168,53.9008,53.8168,53.8635,65527.0
2020-08-28 15:10:00,57.77,57.79,57.75,57.79,73396.0,53.8728,53.8914,53.8541,53.8914,73396.0
2020-08-28 15:15:00,57.79,57.82,57.76,57.81,59736.0,53.8914,53.9194,53.8635,53.9101,59736.0
2020-08-28 15:20:00,57.82,57.82,57.78,57.79,64164.0,53.9194,53.9194,53.8821,53.8914,64164.0
2020-08-28 15:25:00,57.78,57.82,57.78,57.81,80856.0,53.8821,53.9194,53.8821,53.9101,80856.0
2020-08-28 15:30:00,57.8,57.89,57.76,57.87,99240.0,53.9008,53.9847,53.8635,53.9661,99240.0
2020-08-28 15:35:00,57.87,57.87,57.82,57.86,100433.0,53.9661,53.9661,53.9194,53.9567,100433.0
2020-08-28 15:40:00,57.86,57.86,57.79,57.83,136646.0,53.9567,53.9567,53.8914,53.9287,136646.0
2020-08-28 15:45:00,57.83,57.83,57.76,57.78,132006.0,53.9287,53.9287,53.8635,53.8821,132006.0
2020-08-28 15:50:00,57.77,57.8,57.72,57.76,257934.0,53.8728,53.9008,53.8262,53.8635,257934.0
2020-08-28 15:55:00,57.76,57.9,57.75,57.88,551086.0,53.8635,53.994,53.8541,53.9754,551086.0
2020-08-31 09:30:00,57.13,57.6,57.11,57.39,292583.0,53.276,53.7143,53.2573,53.5184,292583.0
2020-08-31 09:35:00,57.4,57.46,57.3,57.43,153861.0,53.5278,53.5837,53.4345,53.5557,153861.0
2020-08-31 09:40:00,57.45,57.76,57.44,57.61,278018.0,53.5744,53.8635,53.5651,53.7236,278018.0
2020-08-31 09:45:00,57.61,57.74,57.45,57.47,149800.0,53.7236,53.8448,53.5744,53.593,149800.0
2020-08-31 09:50:00,57.49,57.52,57.37,57.37,108194.0,53.6117,53.6397,53.4998,53.4998,108194.0
2020-08-31 09:55:00,57.37,57.5,57.36,57.49,108782.0,53.4998,53.621,53.4905,53.6117,108782.0
2020-08-31 10:00:00,57.5,57.58,57.47,57.52,125176.0,53.621,53.6956,53.593,53.6397,125176.0
2020-08-31 10:05:00,57.52,57.55,57.45,57.49,96956.0,53.6397,53.6676,53.5744,53.6117,96956.0
2020-08-31 10:10:00,57.49,57.5,57.32,57.34,119945.0,53.6117,53.621,53.4532,53.4718,119945.0
2020-08-31 10:15:00,57.33,57.35,57.29,57.33,67324.0,53.4625,53.4811,53.4252,53.4625,67324.0
2020-08-31 10:20:00,57.33,57.36,57.26,57.27,59712.0,53.4625,53.4905,53.3972,53.4065,59712.0
2020-08-31 10:25:00,57.27,57.3,57.2,57.24,116986.0,53.4065,53.4345,53.3413,53.3786,116986.0
2020-08-31 10:30:00,57.23,57.32,57.21,57.27,51843.0,53.3692,53.4532,53.3506,53.4065,51843.0
2020-08-31 10:35:00,57.27,57.28,57.17,57.17,45954.0,53.4065,53.4159,53.3133,53.3133,45954.0
2020-08-31 10:40:00,57.18,57.18,57.08,57.12,84230.0,53.3226,53.3226,53.2293,53.2666,84230.0
2020-08-31 10:45:00,57.11,57.11,57.03,57.05,40608.0,53.2573,53.2573,53.1827,53.2014,40608.0
2020-08-31 10:50:00,57.05,57.15,57.04,57.15,70343.0,53.2014,53.2946,53.192,53.2946,70343.0
2020-08-31 10:55:00,57.15,57.23,57.1,57.23,70231.0,53.2946,53.3692,53.248,53.3692,70231.0
2020-08-31 11:00:00,57.23,57.28,57.19,57.25,76715.0,53.3692,53.4159,53.3319,53.3879,76715.0
2020-08-31 11:05:00,57.25,57.33,57.2,57.28,138322.0,53.3879,53.4625,53.3413,53.4159,138322.0
2020-08-31 11:10:00,57.27,57.41,57.26,57.41,102027.0,53.4065,53.5371,53.3972,53.5371,102027.0
2020-08-31 11:15:00,57.4,57.54,57.39,57.48,120100.0,53.5278,53.6583,53.5184,53.6024,120100.0
2020-08-31 11:20:00,57.48,57.54,57.41,57.47,81699.0,53.6024,53.6583,53.5371,53.593,81699.0
2020-08-31 11:25:00,57.47,57.53,57.43,57.53,79888.0,53.593,53.649,53.5557,53.649,79888.0
2020-08-31 11:30:00,57.52,57.6,57.51,57.55,64503.0,53.6397,53.7143,53.6303,53.6676,64503.0
2020-08-31 11:35:00,57.54,57.6,57.46,57.51,66457.0,53.6583,53.7143,53.5837,53.6303,66457.0
2020-08-31 11:40:00,57.52,57.54,57.48,57.51,54071.0,53.6397,53.6583,53.6024,53.6303,54071.0
2020-08-31 11:45:00,57.51,57.56,57.51,57.55,44041.0,53.6303,53.677,53.6303,53.6676,44041.0
2020-08-31 11:50:00,57.56,57.59,57.53,57.58,65491.0,53.677,53.7049,53.649,53.6956,65491.0
2020-08-31 11:55:00,57.58,57.59,57.54,57.55,52569.0,53.6956,53.7049,53.6583,53.6676,52569.0
2020-08-31 12:00:00,57.55,57.56,57.48,57.5,137433.0,53.6676,53.677,53.6024,53.621,137433.0
2020-08-31 12:05:00,57.5,57.5,57.41,57.43,63602.0,53.621,53.621,53.5371,53.5557,63602.0
2020-08-31 12:10:00,57.43,57.45,57.38,57.4,45013.0,53.5557,53.5744,53.5091,53.5278,45013.0
2020-08-31 12:15:00,57.4,57.41,57.35,57.36,43945.0,53.5278,53.5371,53.4811,53.4905,43945.0
2020-08-31 12:20:00,57.36,57.36,57.32,57.36,30626.0,53.4905,53.4905,53.4532,53.4905,30626.0
2020-08-31 12:25:00,57.35,57.4,57.34,57.35,42813.0,53.4811,53.5278,53.4718,53.4811,42813.0
2020-08-31 12:30:00,57.35,57.4,57.31,57.32,36756.0,53.4811,53.5278,53.4438,53.4532,36756.0
2020-08-31 12:35:00,57.31,57.32,57.26,57.27,57016.0,53.4438,53.4532,53.3972,53.4065,57016.0
2020-08-31 12:40:00,57.27,57.28,57.21,57.22,47352.0,53.4065,53.4159,53.3506,53.3599,47352.0
2020-08-31 12:45:00,57.22,57.25,57.22,57.24,32491.0,53.3599,53.3879,53.3599,53.3786,32491.0
2020-08-31 12:50:00,57.25,57.34,57.24,57.31,52223.0,53.3879,53.4718,53.3786,53.4438,52223.0
2020-08-31 12:55:00,57.31,57.34,57.3,57.33,45484.0,53.4438,53.4718,53.4345,53.4625,45484.0
2020-08-31 13:00:00,57.32,57.45,57.32,57.45,59592.0,53.4532,53.5744,53.4532,53.5744,59592.0
2020-08-31 13:05:00,57.46,57.46,57.33,57.35,65676.0,53.5837,53.5837,53.4625,53.4811,65676.0
2020-08-31 13:10:00,57.34,57.35,57.32,57.34,44192.0,53.4718,53.4811,53.4532,53.4718,44192.0
2020-08-31 13:15:00,57.34,57.36,57.32,57.36,42415.0,53.4718,53.4905,53.4532,53.4905,42415.0
2020-08-31 13:20:00,57.35,57.39,57.35,57.37,54242.0,53.4811,53.5184,53.4811,53.4998,54242.0
2020-08-31 13:25:00,57.38,57.38,57.36,57.38,39719.0,53.5091,53.5091,53.4905,53.5091,39719.0
2020-08-31 13:30:00,57.38,57.38,57.31,57.31,60670.0,53.5091,53.5091,53.4438,53.4438,60670.0
2020-08-31 13:35:00,57.32,57.38,57.31,57.37,59622.0,53.4532,53.5091,53.4438,53.4998,59622.0
2020-08-31 13:40:00,57.38,57.42,57.37,57.39,70506.0,53.5091,53.5464,53.4998,53.5184,70506.0
2020-08-31 13:45:00,57.39,57.46,57.38,57.39,65448.0,53.5184,53.5837,53.5091,53.5184,65448.0
2020-08-31 13:50:00,57.39,57.41,57.36,57.36,35425.0,53.5184,53.5371,53.4905,53.4905,35425.0
2020-08-31 13:55:00,57.36,57.37,57.27,57.3,77148.0,53.4905,53.4998,53.4065,53.4345,77148.0
2020-08-31 14:00:00,57.3,57.31,57.22,57.23,58300.0,53.4345,53.4438,53.3599,53.3692,58300.0
2020-08-31 14:05:00,57.23,57.26,57.17,57.26,74575.0,53.3692,53.3972,53.3133,53.3972,74575.0
2020-08-31 14:10:00,57.25,57.31,57.25,57.26,54183.0,53.3879,53.4438,53.3879,53.3972,54183.0
2020-08-31 14:15:00,57.26,57.29,57.24,57.26,62293.0,53.3972,53.4252,53.3786,53.3972,62293.0
2020-08-31 14:20:00,57.26,57.28,57.24,57.27,40179.0,53.3972,53.4159,53.3786,53.4065,40179.0
2020-08-31 14:25:00,57.27,57.27,57.21,57.21,55856.0,53.4065,53.4065,53.3506,53.3506,55856.0
2020-08-31 14:30:00,57.22,57.3,57.21,57.3,52335.0,53.3599,53.4345,53.3506,53.4345,52335.0
2020-08-31 14:35:00,57.3,57.37,57.29,57.37,45411.0,53.4345,53.4998,53.4252,53.4998,45411.0
2020-08-31 14:40:00,57.37,57.38,57.33,57.35,53530.0,53.4998,53.5091,53.4625,53.4811,53530.0
2020-08-31 14:45:00,57.35,57.37,57.32,57.33,72194.0,53.4811,53.4998,53.4532,53.4625,72194.0
2020-08-31 14:50:00,57.34,57.39,57.33,57.36,48900.0,53.4718,53.5184,53.4625,53.4905,48900.0
2020-08-31 14:55:00,57.36,57.4,57.34,57.37,58959.0,53.4905,53.5278,53.4718,53.4998,58959.0
2020-08-31 15:00:00,57.38,57.38,57.31,57.31,62066.0,53.5091,53.5091,53.4438,53.4438,62066.0
2020-08-31 15:05:00,57.31,57.47,57.3,57.46,80451.0,53.4438,53.593,53.4345,53.5837,80451.0
2020-08-31 15:10:00,57.46,57.46,57.31,57.33,84723.0,53.5837,53.5837,53.4438,53.4625,84723.0
2020-08-31 15:15:00,57.32,57.33,57.26,57.26,98729.0,53.4532,53.4625,53.3972,53.3972,98729.0
2020-08-31 15:20:00,57.27,57.27,57.16,57.19,107577.0,53.4065,53.4065,53.3039,53.3319,107577.0
2020-08-31 15:25:00,57.18,57.27,57.16,57.25,104187.0,53.3226,53.4065,53.3039,53.3879,104187.0
2020-08-31 15:30:00,57.25,57.26,57.2,57.23,114269.0,53.3879,53.3972,53.3413,53.3692,114269.0
2020-08-31 15:35:00,57.23,57.31,57.22,57.3,171533.0,53.3692,53.4438,53.3599,53.4345,171533.0
2020-08-31 15:40:00,57.3,57.31,57.13,57.21,289418.0,53.4345,53.4438,53.276,53.3506,289418.0
2020-08-31 15:45:00,57.21,57.38,57.2,57.32,260522.0,53.3506,53.5091,53.3413,53.4532,260522.0
2020-08-31 15:50:00,57.31,57.37,57.15,57.28,651502.0,53.4438,53.4998,53.2946,53.4159,651502.0
2020-08-31 15:55:00,57.28,57.4,57.17,57.17,1005934.0,53.4159,53.5278,53.3133,53.3133,1005934.0
2020-09-01 09:30:00,57.37,57.47,57.08,57.36,308250.0,53.4998,53.593,53.2293,53.4905,308250.0
2020-09-01 09:35:00,57.36,57.51,57.3,57.5,196504.0,53.4905,53.6303,53.4345,53.621,196504.0
2020-09-01 09:40:00,57.5,57.63,57.44,57.56,124157.0,53.621,53.7422,53.5651,53.677,124157.0
2020-09-01 09:45:00,57.57,57.59,57.39,57.54,161122.0,53.6863,53.7049,53.5184,53.6583,161122.0
2020-09-01 09:50:00,57.53,57.65,57.49,57.61,176664.0,53.649,53.7609,53.6117,53.7236,176664.0
2020-09-01 09:55:00,57.61,57.69,57.53,57.61,149668.0,53.7236,53.7982,53.649,53.7236,149668.0
2020-09-01 10:00:00,57.62,57.8,57.61,57.79,164968.0,53.7329,53.9008,53.7236,53.8914,164968.0
2020-09-01 10:05:00,57.79,57.86,57.72,57.75,108576.0,53.8914,53.9567,53.8262,53.8541,108576.0
2020-09-01 10:10:00,57.75,57.89,57.74,57.83,105975.0,53.8541,53.9847,53.8448,53.9287,105975.0
2020-09-01 10:15:00,57.84,58.01,57.79,57.95,170262.0,53.9381,54.0966,53.8914,54.0407,170262.0
2020-09-01 10:20:00,57.95,57.95,57.83,57.88,71115.0,54.0407,54.0407,53.9287,53.9754,71115.0
2020-09-01 10:25:00,57.88,57.97,57.87,57.97,67552.0,53.9754,54.0593,53.9661,54.0593,67552.0
2020-09-01 10:30:00,57.98,58.0,57.92,57.92,57960.0,54.0686,54.0873,54.0127,54.0127,57960.0
2020-09-01 10:35:00,57.92,58.0,57.88,57.96,58719.0,54.0127,54.0873,53.9754,54.05,58719.0
2020-09-01 10:40:00,57.96,57.99,57.87,57.89,62677.0,54.05,54.078,53.9661,53.9847,62677.0
2020-09-01 10:45:00,57.88,57.99,57.88,57.93,67664.0,53.9754,54.078,53.9754,54.022,67664.0
2020-09-01 10:50:00,57.94,57.98,57.92,57.93,72271.0,54.0313,54.0686,54.0127,54.022,72271.0
2020-09-01 10:55:00,57.93,57.97,57.89,57.96,65975.0,54.022,54.0593,53.9847,54.05,65975.0
2020-09-01 11:00:00,57.96,58.01,57.93,57.98,88206.0,54.05,54.0966,54.022,54.0686,88206.0
2020-09-01 11:05:00,57.98,58.01,57.91,57.94,69934.0,54.0686,54.0966,54.0034,54.0313,69934.0
2020-09-01 11:10:00,57.94,57.99,57.93,57.96,66573.0,54.0313,54.078,54.022,54.05,66573.0
2020-09-01 11:15:00,57.96,57.97,57.85,57.85,58937.0,54.05,54.0593,53.9474,53.9474,58937.0
2020-09-01 11:20:00,57.86,57.87,57.77,57.78,66982.0,53.9567,53.9661,53.8728,53.8821,66982.0
2020-09-01 11:25:00,57.79,57.9,57.78,57.9,55441.0,53.8914,53.994,53.8821,53.994,55441.0
2020-09-01 11:30:00,57.9,57.92,57.81,57.85,64988.0,53.994,54.0127,53.9101,53.9474,64988.0
2020-09-01 11:35:00,57.85,57.89,57.85,57.87,44262.0,53.9474,53.9847,53.9474,53.9661,44262.0
2020-09-01 11:40:00,57.87,57.92,57.85,57.86,69064.0,53.9661,54.0127,53.9474,53.9567,69064.0
2020-09-01 11:45:00,57.86,57.86,57.79,57.8,43704.0,53.9567,53.9567,53.8914,53.9008,43704.0
2020-09-01 11:50:00,57.8,57.83,57.73,57.74,58225.0,53.9008,53.9287,53.8355,53.8448,58225.0
2020-09-01 11:55:00,57.74,57.77,57.69,57.7,36234.0,53.8448,53.8728,53.7982,53.8075,36234.0
2020-09-01 12:00:00,57.7,57.73,57.68,57.73,55469.0,53.8075,53.8355,53.7889,53.8355,55469.0
2020-09-01 12:05:00,57.73,57.77,57.73,57.76,48622.0,53.8355,53.8728,53.8355,53.8635,48622.0
2020-09-01 12:10:00,57.77,57.78,57.69,57.72,43999.0,53.8728,53.8821,53.7982,53.8262,43999.0
2020-09-01 12:15:00,57.72,57.73,57.69,57.7,45491.0,53.8262,53.8355,53.7982,53.8075,45491.0
2020-09-01 12:20:00,57.7,57.75,57.66,57.69,56387.0,53.8075,53.8541,53.7702,53.7982,56387.0
2020-09-01 12:25:00,57.7,57.7,57.61,57.62,61204.0,53.8075,53.8075,53.7236,53.7329,61204.0
2020-09-01 12:30:00,57.62,57.62,57.53,57.54,66794.0,53.7329,53.7329,53.649,53.6583,66794.0
2020-09-01 12:35:00,57.53,57.64,57.53,57.53,63308.0,53.649,53.7516,53.649,53.649,63308.0
2020-09-01 12:40:00,57.54,57.6,57.54,57.6,47779.0,53.6583,53.7143,53.6583,53.7143,47779.0
2020-09-01 12:45:00,57.6,57.62,57.51,57.51,59094.0,53.7143,53.7329,53.6303,53.6303,59094.0
2020-09-01 12:50:00,57.51,57.61,57.51,57.6,53220.0,53.6303,53.7236,53.6303,53.7143,53220.0
2020-09-01 12:55:00,57.6,57.61,57.57,57.58,52498.0,53.7143,53.7236,53.6863,53.6956,52498.0
2020-09-01 13:00:00,57.59,57.6,57.57,57.57,82104.0,53.7049,53.7143,53.6863,53.6863,82104.0
2020-09-01 13:05:00,57.58,57.62,57.51,57.54,77557.0,53.6956,53.7329,53.6303,53.6583,77557.0
2020-09-01 13:10:00,57.53,57.55,57.51,57.54,51400.0,53.649,53.6676,53.6303,53.6583,51400.0
2020-09-01 13:15:00,57.54,57.55,57.51,57.52,42357.0,53.6583,53.6676,53.6303,53.6397,42357.0
2020-09-01 13:20:00,57.51,57.61,57.51,57.59,62893.0,53.6303,53.7236,53.6303,53.7049,62893.0
2020-09-01 13:25:00,57.59,57.63,57.56,57.58,54661.0,53.7049,53.7422,53.677,53.6956,54661.0
2020-09-01 13:30:00,57.59,57.62,57.58,57.59,66412.0,53.7049,53.7329,53.6956,53.7049,66412.0
2020-09-01 13:35:00,57.59,57.65,57.58,57.63,69017.0,53.7049,53.7609,53.6956,53.7422,69017.0
2020-09-01 13:40:00,57.64,57.73,57.63,57.72,67353.0,53.7516,53.8355,53.7422,53.8262,67353.0
2020-09-01 13:45:00,57.71,57.71,57.68,57.71,84376.0,53.8168,53.8168,53.7889,53.8168,84376.0
2020-09-01 13:50:00,57.71,57.71,57.63,57.67,54202.0,53.8168,53.8168,53.7422,53.7795,54202.0
2020-09-01 13:55:00,57.67,57.73,57.67,57.69,54007.0,53.7795,53.8355,53.7795,53.7982,54007.0
2020-09-01 14:00:00,57.69,57.73,57.67,57.7,45801.0,53.7982,53.8355,53.7795,53.8075,45801.0
2020-09-01 14:05:00,57.71,57.71,57.69,57.7,34687.0,53.8168,53.8168,53.7982,53.8075,34687.0
2020-09-01 14:10:00,57.7,57.75,57.69,57.7,37349.0,53.8075,53.8541,53.7982,53.8075,37349.0
2020-09-01 14:15:00,57.7,57.72,57.68,57.7,73815.0,53.8075,53.8262,53.7889,53.8075,73815.0
2020-09-01 14:20:00,57.7,57.73,57.68,57.72,43720.0,53.8075,53.8355,53.7889,53.8262,43720.0
2020-09-01 14:25:00,57.71,57.74,57.68,57.71,71973.0,53.8168,53.8448,53.7889,53.8168,71973.0
2020-09-01 14:30:00,57.71,57.72,57.67,57.67,37675.0,53.8168,53.8262,53.7795,53.7795,37675.0
2020-09-01 14:35:00,57.67,57.7,57.64,57.69,86984.0,53.7795,53.8075,53.7516,53.7982,86984.0
2020-09-01 14:40:00,57.69,57.7,57.63,57.63,61472.0,53.7982,53.8075,53.7422,53.7422,61472.0
2020-09-01 14:45:00,57.63,57.69,57.62,57.63,85810.0,53.7422,53.7982,53.7329,53.7422,85810.0
2020-09-01 14:50:00,57.62,57.71,57.6,57.69,92505.0,53.7329,53.8168,53.7143,53.7982,92505.0
2020-09-01 14:55:00,57.69,57.72,57.67,57.71,60625.0,53.7982,53.8262,53.7795,53.8168,60625.0
2020-09-01 15:00:00,57.7,57.71,57.67,57.67,86181.0,53.8075,53.8168,53.7795,53.7795,86181.0
2020-09-01 15:05:00,57.67,57.7,57.65,57.66,245442.0,53.7795,53.8075,53.7609,53.7702,245442.0
2020-09-01 15:10:00,57.65,57.69,57.59,57.63,140240.0,53.7609,53.7982,53.7049,53.7422,140240.0
2020-09-01 15:15:00,57.63,57.69,57.62,57.67,98576.0,53.7422,53.7982,53.7329,53.7795,98576.0
2020-09-01 15:20:00,57.66,57.7,57.65,57.7,110569.0,53.7702,53.8075,53.7609,53.8075,110569.0
2020-09-01 15:25:00,57.69,57.7,57.64,57.65,126120.0,53.7982,53.8075,53.7516,53.7609,126120.0
2020-09-01 15:30:00,57.65,57.7,57.64,57.68,155616.0,53.7609,53.8075,53.7516,53.7889,155616.0
2020-09-01 15:35:00,57.68,57.71,57.66,57.68,181827.0,53.7889,53.8168,53.7702,53.7889,181827.0
2020-09-01 15:40:00,57.69,57.72,57.68,57.71,152299.0,53.7982,53.8262,53.7889,53.8168,152299.0
2020-09-01 15:45:00,57.71,57.74,57.69,57.7,248800.0,53.8168,53.8448,53.7982,53.8075,248800.0
2020-09-01 15:50:00,57.7,57.7,57.56,57.65,269294.0,53.8075,53.8075,53.677,53.7609,269294.0
2020-09-01 15:55:00,57.65,57.69,57.54,57.67,608678.0,53.7609,53.7982,53.6583,53.7795,608678.0
2020-09-02 09:30:00,57.72,57.92,57.72,57.79,370023.0,53.8262,54.0127,53.8262,53.8914,370023.0
2020-09-02 09:35:00,57.79,57.95,57.72,57.94,189873.0,53.8914,54.0407,53.8262,54.0313,189873.0
2020-09-02 09:40:00,57.95,58.33,57.87,58.29,273647.0,54.0407,54.395,53.9661,54.3577,273647.0
2020-09-02 09:45:00,58.28,58.28,58.15,58.19,178256.0,54.3484,54.3484,54.2272,54.2645,178256.0
2020-09-02 09:50:00,58.18,58.28,58.05,58.2,182755.0,54.2551,54.3484,54.1339,54.2738,182755.0
2020-09-02 09:55:00,58.2,58.56,58.19,58.56,311496.0,54.2738,54.6095,54.2645,54.6095,311496.0
2020-09-02 10:00:00,58.57,58.57,58.27,58.47,193540.0,54.6188,54.6188,54.3391,54.5256,193540.0
2020-09-02 10:05:00,58.48,58.54,58.25,58.25,134352.0,54.5349,54.5909,54.3204,54.3204,134352.0
2020-09-02 10:10:00,58.26,58.26,58.09,58.11,144125.0,54.3297,54.3297,54.1712,54.1899,144125.0
2020-09-02 10:15:00,58.12,58.23,58.08,58.15,100268.0,54.1992,54.3018,54.1619,54.2272,100268.0
2020-09-02 10:20:00,58.15,58.21,58.11,58.2,88725.0,54.2272,54.2831,54.1899,54.2738,88725.0
2020-09-02 10:25:00,58.19,58.22,58.08,58.19,109761.0,54.2645,54.2924,54.1619,54.2645,109761.0
2020-09-02 10:30:00,58.19,58.34,58.19,58.28,81236.0,54.2645,54.4043,54.2645,54.3484,81236.0
2020-09-02 10:35:00,58.28,58.32,58.12,58.14,116962.0,54.3484,54.3857,54.1992,54.2178,116962.0
2020-09-02 10:40:00,58.15,58.21,58.1,58.21,67816.0,54.2272,54.2831,54.1805,54.2831,67816.0
2020-09-02 10:45:00,58.21,58.26,58.16,58.16,105556.0,54.2831,54.3297,54.2365,54.2365,105556.0
2020-09-02 10:50:00,58.17,58.3,58.14,58.3,119578.0,54.2458,54.367,54.2178,54.367,119578.0
2020-09-02 10:55:00,58.3,58.32,58.19,58.26,91247.0,54.367,54.3857,54.2645,54.3297,91247.0
2020-09-02 11:00:00,58.26,58.31,58.19,58.25,110455.0,54.3297,54.3764,54.2645,54.3204,110455.0
2020-09-02 11:05:00,58.26,58.28,58.17,58.19,141089.0,54.3297,54.3484,54.2458,54.2645,141089.0
2020-09-02 11:10:00,58.19,58.25,58.12,58.15,97519.0,54.2645,54.3204,54.1992,54.2272,97519.0
2020-09-02 11:15:00,58.14,58.18,58.09,58.16,85087.0,54.2178,54.2551,54.1712,54.2365,85087.0
2020-09-02 11:20:00,58.17,58.21,58.12,58.13,84981.0,54.2458,54.2831,54.1992,54.2085,84981.0
2020-09-02 11:25:00,58.14,58.18,58.13,58.14,66703.0,54.2178,54.2551,54.2085,54.2178,66703.0
2020-09-02 11:30:00,58.15,58.27,58.15,58.23,92023.0,54.2272,54.3391,54.2272,54.3018,92023.0
2020-09-02 11:35:00,58.24,58.29,58.21,58.27,100818.0,54.3111,54.3577,54.2831,54.3391,100818.0
2020-09-02 11:40:00,58.27,58.28,58.2,58.21,74299.0,54.3391,54.3484,54.2738,54.2831,74299.0
2020-09-02 11:45:00,58.22,58.29,58.22,58.27,86653.0,54.2924,54.3577,54.2924,54.3391,86653.0
2020-09-02 11:50:00,58.27,58.27,58.14,58.18,93886.0,54.3391,54.3391,54.2178,54.2551,93886.0
2020-09-02 11:55:00,58.19,58.21,58.15,58.2,62908.0,54.2645,54.2831,54.2272,54.2738,62908.0
2020-09-02 12:00:00,58.19,58.3,58.18,58.25,78799.0,54.2645,54.367,54.2551,54.3204,78799.0
2020-09-02 12:05:00,58.26,58.35,58.24,58.32,57386.0,54.3297,54.4137,54.3111,54.3857,57386.0
2020-09-02 12:10:00,58.33,58.35,58.28,58.3,53653.0,54.395,54.4137,54.3484,54.367,53653.0
2020-09-02 12:15:00,58.3,58.36,58.27,58.36,75498.0,54.367,54.423,54.3391,54.423,75498.0
2020-09-02 12:20:00,58.35,58.36,58.27,58.29,57114.0,54.4137,54.423,54.3391,54.3577,57114.0
2020-09-02 12:25:00,58.3,58.39,58.29,58.36,52827.0,54.367,54.451,54.3577,54.423,52827.0
2020-09-02 12:30:00,58.36,58.36,58.26,58.28,54017.0,54.423,54.423,54.3297,54.3484,54017.0
2020-09-02 12:35:00,58.28,58.39,58.26,58.39,74082.0,54.3484,54.451,54.3297,54.451,74082.0
2020-09-02 12:40:00,58.39,58.39,58.34,58.38,42752.0,54.451,54.451,54.4043,54.4416,42752.0
2020-09-02 12:45:00,58.38,58.42,58.37,58.42,44428.0,54.4416,54.4789,54.4323,54.4789,44428.0
2020-09-02 12:50:00,58.42,58.53,58.42,58.51,109382.0,54.4789,54.5815,54.4789,54.5629,109382.0
2020-09-02 12:55:00,58.52,58.58,58.5,58.51,60231.0,54.5722,54.6282,54.5536,54.5629,60231.0
2020-09-02 13:00:00,58.5,58.54,58.46,58.48,82863.0,54.5536,54.5909,54.5162,54.5349,82863.0
2020-09-02 13:05:00,58.49,58.54,58.47,58.52,66017.0,54.5442,54.5909,54.5256,54.5722,66017.0
2020-09-02 13:10:00,58.53,58.56,58.51,58.54,109969.0,54.5815,54.6095,54.5629,54.5909,109969.0
2020-09-02 13:15:00,58.55,58.59,58.52,58.52,89877.0,54.6002,54.6375,54.5722,54.5722,89877.0
2020-09-02 13:20:00,58.53,58.58,58.5,58.57,114646.0,54.5815,54.6282,54.5536,54.6188,114646.0
2020-09-02 13:25:00,58.58,58.65,58.57,58.65,140029.0,54.6282,54.6934,54.6188,54.6934,140029.0
2020-09-02 13:30:00,58.65,58.71,58.62,58.69,133597.0,54.6934,54.7494,54.6655,54.7307,133597.0
2020-09-02 13:35:00,58.7,58.74,58.65,58.69,161327.0,54.7401,54.7774,54.6934,54.7307,161327.0
2020-09-02 13:40:00,58.69,58.74,58.66,58.69,110539.0,54.7307,54.7774,54.7028,54.7307,110539.0
2020-09-02 13:45:00,58.69,58.7,58.65,58.68,90110.0,54.7307,54.7401,54.6934,54.7214,90110.0
2020-09-02 13:50:00,58.69,58.7,58.59,58.66,94457.0,54.7307,54.7401,54.6375,54.7028,94457.0
2020-09-02 13:55:00,58.66,58.69,58.6,58.6,163962.0,54.7028,54.7307,54.6468,54.6468,163962.0
2020-09-02 14:00:00,58.61,58.61,58.48,58.53,94716.0,54.6561,54.6561,54.5349,54.5815,94716.0
2020-09-02 14:05:00,58.52,58.62,58.52,58.55,99974.0,54.5722,54.6655,54.5722,54.6002,99974.0
2020-09-02 14:10:00,58.55,58.56,58.4,58.44,114639.0,54.6002,54.6095,54.4603,54.4976,114639.0
2020-09-02 14:15:00,58.44,58.48,58.38,58.39,99120.0,54.4976,54.5349,54.4416,54.451,99120.0
2020-09-02 14:20:00,58.4,58.41,58.36,58.4,109812.0,54.4603,54.4696,54.423,54.4603,109812.0
2020-09-02 14:25:00,58.39,58.51,58.38,58.5,142184.0,54.451,54.5629,54.4416,54.5536,142184.0
2020-09-02 14:30:00,58.5,58.54,58.45,58.5,206352.0,54.5536,54.5909,54.5069,54.5536,206352.0
2020-09-02 14:35:00,58.51,58.52,58.49,58.52,80636.0,54.5629,54.5722,54.5442,54.5722,80636.0
2020-09-02 14:40:00,58.52,58.61,58.49,58.55,151359.0,54.5722,54.6561,54.5442,54.6002,151359.0
2020-09-02 14:45:00,58.55,58.6,58.55,58.56,126098.0,54.6002,54.6468,54.6002,54.6095,126098.0
2020-09-02 14:50:00,58.56,58.74,58.56,58.73,212496.0,54.6095,54.7774,54.6095,54.768,212496.0
2020-09-02 14:55:00,58.73,58.94,58.69,58.94,356473.0,54.768,54.9639,54.7307,54.9639,356473.0
2020-09-02 15:00:00,58.94,58.95,58.86,58.95,224411.0,54.9639,54.9732,54.8893,54.9732,224411.0
2020-09-02 15:05:00,58.95,58.98,58.88,58.97,223251.0,54.9732,55.0012,54.9079,54.9918,223251.0
2020-09-02 15:10:00,58.97,59.13,58.94,59.13,322292.0,54.9918,55.1411,54.9639,55.1411,322292.0
2020-09-02 15:15:00,59.13,59.16,59.02,59.07,124893.0,55.1411,55.169,55.0385,55.0851,124893.0
2020-09-02 15:20:00,59.07,59.2,59.07,59.2,149872.0,55.0851,55.2063,55.0851,55.2063,149872.0
2020-09-02 15:25:00,59.2,59.25,59.08,59.11,214444.0,55.2063,55.253,55.0944,55.1224,214444.0
2020-09-02 15:30:00,59.11,59.22,59.04,59.18,193759.0,55.1224,55.225,55.0571,55.1877,193759.0
2020-09-02 15:35:00,59.18,59.24,59.09,59.23,214463.0,55.1877,55.2436,55.1037,55.2343,214463.0
2020-09-02 15:40:00,59.23,59.3,59.2,59.29,390762.0,55.2343,55.2996,55.2063,55.2903,390762.0
2020-09-02 15:45:00,59.3,59.32,59.24,59.3,305002.0,55.2996,55.3182,55.2436,55.2996,305002.0
2020-09-02 15:50:00,59.29,59.32,59.12,59.16,369017.0,55.2903,55.3182,55.1317,55.169,369017.0
2020-09-02 15:55:00,59.16,59.19,59.03,59.03,605679.0,55.169,55.197,55.0478,55.0478,605679.0
2020-09-03 09:30:00,58.72,58.72,58.42,58.58,353936.0,54.7587,54.7587,54.4789,54.6282,353936.0
2020-09-03 09:35:00,58.56,58.71,58.38,58.62,213157.0,54.6095,54.7494,54.4416,54.6655,213157.0
2020-09-03 09:40:00,58.62,58.79,58.57,58.61,199626.0,54.6655,54.824,54.6188,54.6561,199626.0
2020-09-03 09:45:00,58.62,58.94,58.6,58.93,128622.0,54.6655,54.9639,54.6468,54.9545,128622.0
2020-09-03 09:50:00,58.93,58.94,58.63,58.68,188623.0,54.9545,54.9639,54.6748,54.7214,188623.0
2020-09-03 09:55:00,58.67,58.99,58.63,58.95,150431.0,54.7121,55.0105,54.6748,54.9732,150431.0
2020-09-03 10:00:00,58.94,58.94,58.78,58.88,154788.0,54.9639,54.9639,54.8147,54.9079,154788.0
2020-09-03 10:05:00,58.88,58.88,58.5,58.57,144955.0,54.9079,54.9079,54.5536,54.6188,144955.0
2020-09-03 10:10:00,58.56,58.62,58.46,58.51,122590.0,54.6095,54.6655,54.5162,54.5629,122590.0
2020-09-03 10:15:00,58.5,58.51,58.13,58.18,305200.0,54.5536,54.5629,54.2085,54.2551,305200.0
2020-09-03 10:20:00,58.18,58.22,57.82,57.93,155908.0,54.2551,54.2924,53.9194,54.022,155908.0
2020-09-03 10:25:00,57.93,58.04,57.92,58.04,123448.0,54.022,54.1246,54.0127,54.1246,123448.0
2020-09-03 10:30:00,58.04,58.12,57.95,58.04,99119.0,54.1246,54.1992,54.0407,54.1246,99119.0
2020-09-03 10:35:00,58.05,58.09,57.79,57.84,215396.0,54.1339,54.1712,53.8914,53.9381,215396.0
2020-09-03 10:40:00,57.84,57.93,57.84,57.87,148070.0,53.9381,54.022,53.9381,53.9661,148070.0
2020-09-03 10:45:00,57.88,57.96,57.72,57.81,209333.0,53.9754,54.05,53.8262,53.9101,209333.0
2020-09-03 10:50:00,57.82,57.98,57.82,57.97,158614.0,53.9194,54.0686,53.9194,54.0593,158614.0
2020-09-03 10:55:00,57.97,58.04,57.87,58.03,83246.0,54.0593,54.1246,53.9661,54.1153,83246.0
2020-09-03 11:00:00,58.03,58.04,57.65,57.69,162920.0,54.1153,54.1246,53.7609,53.7982,162920.0
2020-09-03 11:05:00,57.69,57.72,57.39,57.56,191159.0,53.7982,53.8262,53.5184,53.677,191159.0
2020-09-03 11:10:00,57.55,57.62,57.47,57.57,124657.0,53.6676,53.7329,53.593,53.6863,124657.0
2020-09-03 11:15:00,57.56,57.57,57.03,57.06,266117.0,53.677,53.6863,53.1827,53.2107,266117.0
2020-09-03 11:20:00,57.06,57.22,57.02,57.11,234245.0,53.2107,53.3599,53.1734,53.2573,234245.0
2020-09-03 11:25:00,57.11,57.27,57.07,57.26,150503.0,53.2573,53.4065,53.22,53.3972,150503.0
2020-09-03 11:30:00,57.25,57.34,57.19,57.29,93299.0,53.3879,53.4718,53.3319,53.4252,93299.0
2020-09-03 11:35:00,57.3,57.36,57.13,57.35,121218.0,53.4345,53.4905,53.276,53.4811,121218.0
2020-09-03 11:40:00,57.36,57.54,57.36,57.39,107632.0,53.4905,53.6583,53.4905,53.5184,107632.0
2020-09-03 11:45:00,57.39,57.56,57.33,57.44,106613.0,53.5184,53.677,53.4625,53.5651,106613.0
2020-09-03 11:50:00,57.44,57.5,57.42,57.49,53544.0,53.5651,53.621,53.5464,53.6117,53544.0
2020-09-03 11:55:00,57.5,57.5,57.22,57.28,104170.0,53.621,53.621,53.3599,53.4159,104170.0
2020-09-03 12:00:00,57.28,57.3,57.15,57.2,100397.0,53.4159,53.4345,53.2946,53.3413,100397.0
2020-09-03 12:05:00,57.21,57.32,57.18,57.31,90945.0,53.3506,53.4532,53.3226,53.4438,90945.0
2020-09-03 12:10:00,57.32,57.41,57.27,57.3,98409.0,53.4532,53.5371,53.4065,53.4345,98409.0
2020-09-03 12:15:00,57.29,57.36,57.23,57.33,111941.0,53.4252,53.4905,53.3692,53.4625,111941.0
2020-09-03 12:20:00,57.32,57.33,57.23,57.23,83642.0,53.4532,53.4625,53.3692,53.3692,83642.0
2020-09-03 12:25:00,57.23,57.24,57.13,57.15,111202.0,53.3692,53.3786,53.276,53.2946,111202.0
2020-09-03 12:30:00,57.15,57.15,56.94,56.94,126968.0,53.2946,53.2946,53.0988,53.0988,126968.0
2020-09-03 12:35:00,56.94,57.11,56.93,57.1,100654.0,53.0988,53.2573,53.0895,53.248,100654.0
2020-09-03 12:40:00,57.09,57.11,56.99,57.02,80571.0,53.2387,53.2573,53.1454,53.1734,80571.0
2020-09-03 12:45:00,57.01,57.1,56.91,56.91,112540.0,53.1641,53.248,53.0708,53.0708,112540.0
2020-09-03 12:50:00,56.91,57.01,56.91,56.98,144056.0,53.0708,53.1641,53.0708,53.1361,144056.0
2020-09-03 12:55:00,56.97,57.06,56.9,56.91,104206.0,53.1268,53.2107,53.0615,53.0708,104206.0
2020-09-03 13:00:00,56.91,56.93,56.7,56.73,125834.0,53.0708,53.0895,52.875,52.903,125834.0
2020-09-03 13:05:00,56.73,56.94,56.72,56.9,107064.0,52.903,53.0988,52.8936,53.0615,107064.0
2020-09-03 13:10:00,56.91,57.07,56.87,57.07,96563.0,53.0708,53.22,53.0335,53.22,96563.0
2020-09-03 13:15:00,57.07,57.09,56.91,56.93,91881.0,53.22,53.2387,53.0708,53.0895,91881.0
2020-09-03 13:20:00,56.94,57.01,56.87,56.91,114274.0,53.0988,53.1641,53.0335,53.0708,114274.0
2020-09-03 13:25:00,56.91,57.06,56.85,57.05,104970.0,53.0708,53.2107,53.0149,53.2014,104970.0
2020-09-03 13:30:00,57.04,57.04,56.69,56.72,146017.0,53.192,53.192,52.8657,52.8936,146017.0
2020-09-03 13:35:00,56.72,56.8,56.65,56.68,87727.0,52.8936,52.9682,52.8284,52.8563,87727.0
2020-09-03 13:40:00,56.68,56.8,56.68,56.75,93618.0,52.8563,52.9682,52.8563,52.9216,93618.0
2020-09-03 13:45:00,56.75,56.84,56.71,56.77,91486.0,52.9216,53.0055,52.8843,52.9403,91486.0
2020-09-03 13:50:00,56.77,56.93,56.76,56.92,151222.0,52.9403,53.0895,52.9309,53.0801,151222.0
2020-09-03 13:55:00,56.93,56.95,56.87,56.91,92941.0,53.0895,53.1081,53.0335,53.0708,92941.0
2020-09-03 14:00:00,56.9,56.95,56.81,56.93,121357.0,53.0615,53.1081,52.9776,53.0895,121357.0
2020-09-03 14:05:00,56.93,56.96,56.85,56.94,102650.0,53.0895,53.1174,53.0149,53.0988,102650.0
2020-09-03 14:10:00,56.94,57.08,56.92,56.98,121730.0,53.0988,53.2293,53.0801,53.1361,121730.0
2020-09-03 14:15:00,56.98,56.98,56.8,56.84,87279.0,53.1361,53.1361,52.9682,53.0055,87279.0
2020-09-03 14:20:00,56.85,56.94,56.85,56.89,86760.0,53.0149,53.0988,53.0149,53.0522,86760.0
2020-09-03 14:25:00,56.89,57.0,56.84,56.98,177051.0,53.0522,53.1547,53.0055,53.1361,177051.0
2020-09-03 14:30:00,56.98,57.1,56.94,57.05,125006.0,53.1361,53.248,53.0988,53.2014,125006.0
2020-09-03 14:35:00,57.04,57.11,56.97,57.04,104426.0,53.192,53.2573,53.1268,53.192,104426.0
2020-09-03 14:40:00,57.03,57.09,56.89,56.92,84457.0,53.1827,53.2387,53.0522,53.0801,84457.0
2020-09-03 14:45:00,56.92,56.98,56.83,56.85,90545.0,53.0801,53.1361,52.9962,53.0149,90545.0
2020-09-03 14:50:00,56.84,56.92,56.81,56.85,110566.0,53.0055,53.0801,52.9776,53.0149,110566.0
2020-09-03 14:55:00,56.84,56.85,56.72,56.74,127885.0,53.0055,53.0149,52.8936,52.9123,127885.0
2020-09-03 15:00:00,56.73,56.8,56.67,56.75,223098.0,52.903,52.9682,52.847,52.9216,223098.0
2020-09-03 15:05:00,56.75,56.9,56.7,56.85,245540.0,52.9216,53.0615,52.875,53.0149,245540.0
2020-09-03 15:10:00,56.84,57.02,56.79,57.01,338134.0,53.0055,53.1734,52.9589,53.1641,338134.0
2020-09-03 15:15:00,57.01,57.04,56.96,56.99,240144.0,53.1641,53.192,53.1174,53.1454,240144.0
2020-09-03 15:20:00,56.99,56.99,56.76,56.8,173309.0,53.1454,53.1454,52.9309,52.9682,173309.0
2020-09-03 15:25:00,56.8,56.93,56.74,56.81,163810.0,52.9682,53.0895,52.9123,52.9776,163810.0
2020-09-03 15:30:00,56.81,56.92,56.78,56.78,203479.0,52.9776,53.0801,52.9496,52.9496,203479.0
2020-09-03 15:35:00,56.78,57.05,56.78,57.0,238467.0,52.9496,53.2014,52.9496,53.1547,238467.0
2020-09-03 15:40:00,57.01,57.2,56.96,57.16,255790.0,53.1641,53.3413,53.1174,53.3039,255790.0
2020-09-03 15:45:00,57.16,57.21,56.93,56.94,323102.0,53.3039,53.3506,53.0895,53.0988,323102.0
2020-09-03 15:50:00,56.93,57.25,56.84,57.19,416110.0,53.0895,53.3879,53.0055,53.3319,416110.0
2020-09-03 15:55:00,57.19,57.23,57.05,57.1,800907.0,53.3319,53.3692,53.2014,53.248,800907.0
2020-09-04 09:30:00,56.88,57.27,56.83,57.13,270475.0,53.0428,53.4065,52.9962,53.276,270475.0
2020-09-04 09:35:00,57.14,57.26,56.98,57.02,155677.0,53.2853,53.3972,53.1361,53.1734,155677.0
2020-09-04 09:40:00,57.01,57.2,56.91,57.09,210691.0,53.1641,53.3413,53.0708,53.2387,210691.0
2020-09-04 09:45:00,57.09,57.13,56.82,56.89,181029.0,53.2387,53.276,52.9869,53.0522,181029.0
2020-09-04 09:50:00,56.9,56.95,56.67,56.73,236473.0,53.0615,53.1081,52.847,52.903,236473.0
2020-09-04 09:55:00,56.73,56.85,56.63,56.83,198739.0,52.903,53.0149,52.8097,52.9962,198739.0
2020-09-04 10:00:00,56.82,56.83,56.58,56.66,285931.0,52.9869,52.9962,52.7631,52.8377,285931.0
2020-09-04 10:05:00,56.66,56.74,56.53,56.61,156805.0,52.8377,52.9123,52.7164,52.7911,156805.0
2020-09-04 10:10:00,56.61,56.62,56.49,56.52,174701.0,52.7911,52.8004,52.6791,52.7071,174701.0
2020-09-04 10:15:00,56.52,56.6,56.23,56.23,201978.0,52.7071,52.7817,52.4367,52.4367,201978.0
2020-09-04 10:20:00,56.23,56.42,56.23,56.32,169955.0,52.4367,52.6139,52.4367,52.5206,169955.0
2020-09-04 10:25:00,56.33,56.45,56.2,56.23,179977.0,52.5299,52.6418,52.4087,52.4367,179977.0
2020-09-04 10:30:00,56.24,56.32,56.03,56.06,171218.0,52.446,52.5206,52.2502,52.2782,171218.0
2020-09-04 10:35:00,56.06,56.12,55.73,55.9,191760.0,52.2782,52.3341,51.9704,52.1289,191760.0
2020-09-04 10:40:00,55.89,55.94,55.46,55.54,275303.0,52.1196,52.1663,51.7186,51.7932,275303.0
2020-09-04 10:45:00,55.54,55.96,55.53,55.95,160062.0,51.7932,52.1849,51.7839,52.1756,160062.0
2020-09-04 10:50:00,55.94,55.94,55.69,55.91,175303.0,52.1663,52.1663,51.9331,52.1383,175303.0
2020-09-04 10:55:00,55.9,56.03,55.86,55.91,148803.0,52.1289,52.2502,52.0916,52.1383,148803.0
2020-09-04 11:00:00,55.9,55.98,55.7,55.8,141373.0,52.1289,52.2036,51.9424,52.0357,141373.0
2020-09-04 11:05:00,55.81,55.82,55.55,55.6,109566.0,52.045,52.0543,51.8026,51.8492,109566.0
2020-09-04 11:10:00,55.61,55.79,55.55,55.69,147586.0,51.8585,52.0264,51.8026,51.9331,147586.0
2020-09-04 11:15:00,55.68,55.76,55.56,55.73,191647.0,51.9238,51.9984,51.8119,51.9704,191647.0
2020-09-04 11:20:00,55.73,55.73,55.43,55.44,149983.0,51.9704,51.9704,51.6907,51.7,149983.0
2020-09-04 11:25:00,55.45,55.47,55.33,55.46,192143.0,51.7093,51.728,51.5974,51.7186,192143.0
2020-09-04 11:30:00,55.47,55.55,55.42,55.55,163626.0,51.728,51.8026,51.6813,51.8026,163626.0
2020-09-04 11:35:00,55.55,55.58,55.43,55.44,126088.0,51.8026,51.8305,51.6907,51.7,126088.0
2020-09-04 11:40:00,55.44,55.47,55.23,55.24,177283.0,51.7,51.728,51.5041,51.5135,177283.0
2020-09-04 11:45:00,55.23,55.37,55.18,55.2,134080.0,51.5041,51.6347,51.4575,51.4762,134080.0
2020-09-04 11:50:00,55.2,55.4,55.15,55.38,144186.0,51.4762,51.6627,51.4295,51.644,144186.0
2020-09-04 11:55:00,55.38,55.5,55.33,55.45,172086.0,51.644,51.7559,51.5974,51.7093,172086.0
2020-09-04 12:00:00,55.46,55.55,55.39,55.48,100657.0,51.7186,51.8026,51.6534,51.7373,100657.0
2020-09-04 12:05:00,55.48,55.54,55.33,55.33,239594.0,51.7373,51.7932,51.5974,51.5974,239594.0
2020-09-04 12:10:00,55.33,55.52,55.33,55.51,145505.0,51.5974,51.7746,51.5974,51.7653,145505.0
2020-09-04 12:15:00,55.51,55.53,55.34,55.4,100838.0,51.7653,51.7839,51.6067,51.6627,100838.0
2020-09-04 12:20:00,55.4,55.51,55.36,55.47,145154.0,51.6627,51.7653,51.6254,51.728,145154.0
2020-09-04 12:25:00,55.48,55.61,55.45,55.57,92133.0,51.7373,51.8585,51.7093,51.8212,92133.0
2020-09-04 12:30:00,55.56,55.69,55.55,55.68,92119.0,51.8119,51.9331,51.8026,51.9238,92119.0
2020-09-04 12:35:00,55.68,55.77,55.67,55.72,121907.0,51.9238,52.0077,51.9145,51.9611,121907.0
2020-09-04 12:40:00,55.73,55.77,55.65,55.66,116095.0,51.9704,52.0077,51.8958,51.9051,116095.0
2020-09-04 12:45:00,55.65,55.75,55.59,55.71,137403.0,51.8958,51.9891,51.8399,51.9518,137403.0
2020-09-04 12:50:00,55.71,55.74,55.62,55.66,106257.0,51.9518,51.9797,51.8678,51.9051,106257.0
2020-09-04 12:55:00,55.66,55.79,55.63,55.74,89477.0,51.9051,52.0264,51.8772,51.9797,89477.0
2020-09-04 13:00:00,55.73,55.74,55.58,55.59,82501.0,51.9704,51.9797,51.8305,51.8399,82501.0
2020-09-04 13:05:00,55.59,55.67,55.59,55.66,78722.0,51.8399,51.9145,51.8399,51.9051,78722.0
2020-09-04 13:10:00,55.66,55.67,55.58,55.66,69189.0,51.9051,51.9145,51.8305,51.9051,69189.0
2020-09-04 13:15:00,55.66,55.67,55.56,55.57,86604.0,51.9051,51.9145,51.8119,51.8212,86604.0
2020-09-04 13:20:00,55.56,55.68,55.56,55.63,74011.0,51.8119,51.9238,51.8119,51.8772,74011.0
2020-09-04 13:25:00,55.63,55.72,55.6,55.62,88140.0,51.8772,51.9611,51.8492,51.8678,88140.0
2020-09-04 13:30:00,55.61,55.64,55.51,55.54,104211.0,51.8585,51.8865,51.7653,51.7932,104211.0
2020-09-04 13:35:00,55.54,55.72,55.51,55.72,76989.0,51.7932,51.9611,51.7653,51.9611,76989.0
2020-09-04 13:40:00,55.71,55.77,55.71,55.73,59804.0,51.9518,52.0077,51.9518,51.9704,59804.0
2020-09-04 13:45:00,55.73,55.86,55.72,55.79,81149.0,51.9704,52.0916,51.9611,52.0264,81149.0
2020-09-04 13:50:00,55.77,55.77,55.68,55.77,58047.0,52.0077,52.0077,51.9238,52.0077,58047.0
2020-09-04 13:55:00,55.77,55.83,55.73,55.82,57806.0,52.0077,52.0637,51.9704,52.0543,57806.0
2020-09-04 14:00:00,55.81,55.88,55.75,55.76,95325.0,52.045,52.1103,51.9891,51.9984,95325.0
2020-09-04 14:05:00,55.76,55.9,55.74,55.83,79397.0,51.9984,52.1289,51.9797,52.0637,79397.0
2020-09-04 14:10:00,55.82,55.86,55.79,55.82,83001.0,52.0543,52.0916,52.0264,52.0543,83001.0
2020-09-04 14:15:00,55.82,55.93,55.79,55.89,85250.0,52.0543,52.1569,52.0264,52.1196,85250.0
2020-09-04 14:20:00,55.89,55.94,55.83,55.91,81671.0,52.1196,52.1663,52.0637,52.1383,81671.0
2020-09-04 14:25:00,55.91,56.0,55.91,55.98,50569.0,52.1383,52.2222,52.1383,52.2036,50569.0
2020-09-04 14:30:00,55.98,55.99,55.92,55.95,56479.0,52.2036,52.2129,52.1476,52.1756,56479.0
2020-09-04 14:35:00,55.95,56.13,55.94,56.12,66839.0,52.1756,52.3434,52.1663,52.3341,66839.0
2020-09-04 14:40:00,56.11,56.24,56.1,56.21,72310.0,52.3248,52.446,52.3155,52.418,72310.0
2020-09-04 14:45:00,56.22,56.32,56.2,56.22,73415.0,52.4274,52.5206,52.4087,52.4274,73415.0
2020-09-04 14:50:00,56.21,56.25,56.15,56.18,73574.0,52.418,52.4553,52.3621,52.3901,73574.0
2020-09-04 14:55:00,56.18,56.36,56.17,56.35,86426.0,52.3901,52.5579,52.3807,52.5486,86426.0
2020-09-04 15:00:00,56.36,56.36,56.24,56.27,94021.0,52.5579,52.5579,52.446,52.474,94021.0
2020-09-04 15:05:00,56.27,56.31,56.21,56.25,87936.0,52.474,52.5113,52.418,52.4553,87936.0
2020-09-04 15:10:00,56.24,56.24,56.09,56.1,109952.0,52.446,52.446,52.3061,52.3155,109952.0
2020-09-04 15:15:00,56.1,56.28,56.09,56.22,114559.0,52.3155,52.4833,52.3061,52.4274,114559.0
2020-09-04 15:20:00,56.21,56.29,56.2,56.26,95909.0,52.418,52.4926,52.4087,52.4647,95909.0
2020-09-04 15:25:00,56.25,56.29,56.15,56.21,115750.0,52.4553,52.4926,52.3621,52.418,115750.0
2020-09-04 15:30:00,56.21,56.27,56.11,56.18,175569.0,52.418,52.474,52.3248,52.3901,175569.0
2020-09-04 15:35:00,56.18,56.21,55.95,55.99,237731.0,52.3901,52.418,52.1756,52.2129,237731.0
2020-09-04 15:40:00,55.99,56.08,55.96,55.97,214878.0,52.2129,52.2968,52.1849,52.1942,214878.0
2020-09-04 15:45:00,55.98,56.1,55.92,55.97,387480.0,52.2036,52.3155,52.1476,52.1942,387480.0
2020-09-04 15:50:00,55.96,55.99,55.88,55.94,336206.0,52.1849,52.2129,52.1103,52.1663,336206.0
2020-09-04 15:55:00,55.94,55.97,55.72,55.74,924289.0,52.1663,52.1942,51.9611,51.9797,924289.0
2020-09-08 09:30:00,55.35,55.68,55.15,55.37,565547.0,51.6161,51.9238,51.4295,51.6347,565547.0
2020-09-08 09:35:00,55.37,55.44,55.1,55.14,254842.0,51.6347,51.7,51.3829,51.4202,254842.0
2020-09-08 09:40:00,55.14,55.22,55.04,55.15,182740.0,51.4202,51.4948,51.327,51.4295,182740.0
2020-09-08 09:45:00,55.14,55.38,55.05,55.17,187926.0,51.4202,51.644,51.3363,51.4482,187926.0
2020-09-08 09:50:00,55.16,55.38,55.13,55.37,183329.0,51.4389,51.644,51.4109,51.6347,183329.0
2020-09-08 09:55:00,55.37,55.41,55.22,55.23,200980.0,51.6347,51.672,51.4948,51.5041,200980.0
2020-09-08 10:00:00,55.24,55.27,54.95,54.96,260791.0,51.5135,51.5414,51.243,51.2524,260791.0
2020-09-08 10:05:00,54.97,55.2,54.87,55.16,180897.0,51.2617,51.4762,51.1684,51.4389,180897.0
2020-09-08 10:10:00,55.17,55.45,55.15,55.43,139161.0,51.4482,51.7093,51.4295,51.6907,139161.0
2020-09-08 10:15:00,55.43,55.56,55.32,55.38,245895.0,51.6907,51.8119,51.5881,51.644,245895.0
2020-09-08 10:20:00,55.39,55.49,55.29,55.36,164189.0,51.6534,51.7466,51.5601,51.6254,164189.0
2020-09-08 10:25:00,55.36,55.46,55.31,55.39,131553.0,51.6254,51.7186,51.5788,51.6534,131553.0
2020-09-08 10:30:00,55.39,55.47,55.27,55.35,121072.0,51.6534,51.728,51.5414,51.6161,121072.0
2020-09-08 10:35:00,55.36,55.57,55.35,55.55,158649.0,51.6254,51.8212,51.6161,51.8026,158649.0
2020-09-08 10:40:00,55.56,55.57,55.21,55.3,149914.0,51.8119,51.8212,51.4855,51.5694,149914.0
2020-09-08 10:45:00,55.3,55.37,55.15,55.15,119487.0,51.5694,51.6347,51.4295,51.4295,119487.0
2020-09-08 10:50:00,55.15,55.35,55.12,55.31,113655.0,51.4295,51.6161,51.4016,51.5788,113655.0
2020-09-08 10:55:00,55.32,55.44,55.29,55.33,136029.0,51.5881,51.7,51.5601,51.5974,136029.0
2020-09-08 11:00:00,55.33,55.39,55.21,55.28,156247.0,51.5974,51.6534,51.4855,51.5508,156247.0
2020-09-08 11:05:00,55.28,55.33,55.19,55.33,122274.0,51.5508,51.5974,51.4668,51.5974,122274.0
2020-09-08 11:10:00,55.35,55.42,55.33,55.39,133075.0,51.6161,51.6813,51.5974,51.6534,133075.0
2020-09-08 11:15:00,55.38,55.41,55.32,55.38,103842.0,51.644,51.672,51.5881,51.644,103842.0
2020-09-08 11:20:00,55.39,55.41,55.29,55.32,90211.0,51.6534,51.672,51.5601,51.5881,90211.0
2020-09-08 11:25:00,55.32,55.32,55.2,55.27,107959.0,51.5881,51.5881,51.4762,51.5414,107959.0
2020-09-08 11:30:00,55.27,55.31,55.14,55.16,108661.0,51.5414,51.5788,51.4202,51.4389,108661.0
2020-09-08 11:35:00,55.16,55.29,55.16,55.23,96588.0,51.4389,51.5601,51.4389,51.5041,96588.0
2020-09-08 11:40:00,55.23,55.32,55.16,55.31,113026.0,51.5041,51.5881,51.4389,51.5788,113026.0
2020-09-08 11:45:00,55.31,55.38,55.29,55.35,109991.0,51.5788,51.644,51.5601,51.6161,109991.0
2020-09-08 11:50:00,55.35,55.37,55.22,55.23,121287.0,51.6161,51.6347,51.4948,51.5041,121287.0
2020-09-08 11:55:00,55.22,55.39,55.2,55.35,111666.0,51.4948,51.6534,51.4762,51.6161,111666.0
2020-09-08 12:00:00,55.35,55.41,55.29,55.35,127540.0,51.6161,51.672,51.5601,51.6161,127540.0
2020-09-08 12:05:00,55.35,55.43,55.32,55.36,155806.0,51.6161,51.6907,51.5881,51.6254,155806.0
2020-09-08 12:10:00,55.36,55.41,55.34,55.36,105055.0,51.6254,51.672,51.6067,51.6254,105055.0
2020-09-08 12:15:00,55.36,55.4,55.3,55.35,100004.0,51.6254,51.6627,51.5694,51.6161,100004.0
2020-09-08 12:20:00,55.35,55.41,55.32,55.33,111162.0,51.6161,51.672,51.5881,51.5974,111162.0
2020-09-08 12:25:00,55.33,55.35,55.26,55.29,77528.0,51.5974,51.6161,51.5321,51.5601,77528.0
2020-09-08 12:30:00,55.29,55.4,55.25,55.38,98298.0,51.5601,51.6627,51.5228,51.644,98298.0
2020-09-08 12:35:00,55.37,55.41,55.34,55.37,78947.0,51.6347,51.672,51.6067,51.6347,78947.0
2020-09-08 12:40:00,55.38,55.41,55.32,55.4,92803.0,51.644,51.672,51.5881,51.6627,92803.0
2020-09-08 12:45:00,55.39,55.53,55.38,55.53,80421.0,51.6534,51.7839,51.644,51.7839,80421.0
2020-09-08 12:50:00,55.53,55.55,55.48,55.48,99233.0,51.7839,51.8026,51.7373,51.7373,99233.0
2020-09-08 12:55:00,55.48,55.51,55.42,55.5,82477.0,51.7373,51.7653,51.6813,51.7559,82477.0
2020-09-08 13:00:00,55.5,55.51,55.43,55.48,96335.0,51.7559,51.7653,51.6907,51.7373,96335.0
2020-09-08 13:05:00,55.48,55.48,55.35,55.38,117117.0,51.7373,51.7373,51.6161,51.644,117117.0
2020-09-08 13:10:00,55.37,55.45,55.36,55.43,78547.0,51.6347,51.7093,51.6254,51.6907,78547.0
2020-09-08 13:15:00,55.43,55.51,55.42,55.46,83856.0,51.6907,51.7653,51.6813,51.7186,83856.0
2020-09-08 13:20:00,55.46,55.5,55.44,55.5,68559.0,51.7186,51.7559,51.7,51.7559,68559.0
2020-09-08 13:25:00,55.5,55.51,55.44,55.46,74677.0,51.7559,51.7653,51.7,51.7186,74677.0
2020-09-08 13:30:00,55.46,55.51,55.4,55.48,125413.0,51.7186,51.7653,51.6627,51.7373,125413.0
2020-09-08 13:35:00,55.48,55.51,55.46,55.47,131813.0,51.7373,51.7653,51.7186,51.728,131813.0
2020-09-08 13:40:00,55.47,55.58,55.47,55.56,116034.0,51.728,51.8305,51.728,51.8119,116034.0
2020-09-08 13:45:00,55.56,55.66,55.55,55.65,91164.0,51.8119,51.9051,51.8026,51.8958,91164.0
2020-09-08 13:50:00,55.66,55.76,55.6,55.75,116083.0,51.9051,51.9984,51.8492,51.9891,116083.0
2020-09-08 13:55:00,55.75,55.75,55.61,55.63,83752.0,51.9891,51.9891,51.8585,51.8772,83752.0
2020-09-08 14:00:00,55.63,55.7,55.58,55.6,100286.0,51.8772,51.9424,51.8305,51.8492,100286.0
2020-09-08 14:05:00,55.6,55.69,55.58,55.68,174373.0,51.8492,51.9331,51.8305,51.9238,174373.0
2020-09-08 14:10:00,55.69,55.75,55.6,55.62,121974.0,51.9331,51.9891,51.8492,51.8678,121974.0
2020-09-08 14:15:00,55.61,55.66,55.56,55.61,110180.0,51.8585,51.9051,51.8119,51.8585,110180.0
2020-09-08 14:20:00,55.61,55.62,55.56,55.6,105543.0,51.8585,51.8678,51.8119,51.8492,105543.0
2020-09-08 14:25:00,55.59,55.64,55.56,55.58,93761.0,51.8399,51.8865,51.8119,51.8305,93761.0
2020-09-08 14:30:00,55.58,55.61,55.51,55.57,107253.0,51.8305,51.8585,51.7653,51.8212,107253.0
2020-09-08 14:35:00,55.57,55.57,55.45,55.46,108397.0,51.8212,51.8212,51.7093,51.7186,108397.0
2020-09-08 14:40:00,55.46,55.48,55.32,55.32,129524.0,51.7186,51.7373,51.5881,51.5881,129524.0
2020-09-08 14:45:00,55.33,55.42,55.32,55.37,116846.0,51.5974,51.6813,51.5881,51.6347,116846.0
2020-09-08 14:50:00,55.37,55.39,55.29,55.36,147009.0,51.6347,51.6534,51.5601,51.6254,147009.0
2020-09-08 14:55:00,55.36,55.58,55.32,55.55,168234.0,51.6254,51.8305,51.5881,51.8026,168234.0
2020-09-08 15:00:00,55.55,55.55,55.31,55.32,185712.0,51.8026,51.8026,51.5788,51.5881,185712.0
2020-09-08 15:05:00,55.32,55.37,55.25,55.34,141022.0,51.5881,51.6347,51.5228,51.6067,141022.0
2020-09-08 15:10:00,55.34,55.48,55.33,55.43,121604.0,51.6067,51.7373,51.5974,51.6907,121604.0
2020-09-08 15:15:00,55.42,55.53,55.37,55.51,164034.0,51.6813,51.7839,51.6347,51.7653,164034.0
2020-09-08 15:20:00,55.5,55.62,55.49,55.59,167878.0,51.7559,51.8678,51.7466,51.8399,167878.0
2020-09-08 15:25:00,55.59,55.7,55.49,55.7,151605.0,51.8399,51.9424,51.7466,51.9424,151605.0
2020-09-08 15:30:00,55.7,55.79,55.6,55.61,187586.0,51.9424,52.0264,51.8492,51.8585,187586.0
2020-09-08 15:35:00,55.61,55.71,55.61,55.65,230435.0,51.8585,51.9518,51.8585,51.8958,230435.0
2020-09-08 15:40:00,55.66,55.71,55.63,55.67,258767.0,51.9051,51.9518,51.8772,51.9145,258767.0
2020-09-08 15:45:00,55.66,55.69,55.53,55.65,281891.0,51.9051,51.9331,51.7839,51.8958,281891.0
2020-09-08 15:50:00,55.65,55.66,55.44,55.47,298170.0,51.8958,51.9051,51.7,51.728,298170.0
2020-09-08 15:55:00,55.46,55.48,55.25,55.32,992011.0,51.7186,51.7373,51.5228,51.5881,992011.0
2020-09-09 09:30:00,56.16,56.29,55.86,55.9,324052.0,52.3714,52.4926,52.0916,52.1289,324052.0
2020-09-09 09:35:00,55.92,56.13,55.91,55.98,198266.0,52.1476,52.3434,52.1383,52.2036,198266.0
2020-09-09 09:40:00,55.98,56.16,55.91,56.15,181155.0,52.2036,52.3714,52.1383,52.3621,181155.0
2020-09-09 09:45:00,56.16,56.31,56.05,56.17,277021.0,52.3714,52.5113,52.2688,52.3807,277021.0
2020-09-09 09:50:00,56.18,56.43,56.17,56.42,255133.0,52.3901,52.6232,52.3807,52.6139,255133.0
2020-09-09 09:55:00,56.43,56.62,56.21,56.59,259133.0,52.6232,52.8004,52.418,52.7724,259133.0
2020-09-09 10:00:00,56.6,56.77,56.55,56.68,271036.0,52.7817,52.9403,52.7351,52.8563,271036.0
2020-09-09 10:05:00,56.68,56.8,56.63,56.65,167759.0,52.8563,52.9682,52.8097,52.8284,167759.0
2020-09-09 10:10:00,56.65,56.76,56.53,56.68,166799.0,52.8284,52.9309,52.7164,52.8563,166799.0
2020-09-09 10:15:00,56.69,56.81,56.66,56.75,165320.0,52.8657,52.9776,52.8377,52.9216,165320.0
2020-09-09 10:20:00,56.75,56.89,56.72,56.88,149581.0,52.9216,53.0522,52.8936,53.0428,149581.0
2020-09-09 10:25:00,56.88,56.99,56.87,56.89,223260.0,53.0428,53.1454,53.0335,53.0522,223260.0
2020-09-09 10:30:00,56.89,57.08,56.87,56.97,245470.0,53.0522,53.2293,53.0335,53.1268,245470.0
2020-09-09 10:35:00,56.97,57.07,56.95,56.97,123354.0,53.1268,53.22,53.1081,53.1268,123354.0
2020-09-09 10:40:00,56.97,57.0,56.83,56.86,189544.0,53.1268,53.1547,52.9962,53.0242,189544.0
2020-09-09 10:45:00,56.86,56.87,56.73,56.76,101573.0,53.0242,53.0335,52.903,52.9309,101573.0
2020-09-09 10:50:00,56.77,56.85,56.71,56.72,82137.0,52.9403,53.0149,52.8843,52.8936,82137.0
2020-09-09 10:55:00,56.72,56.8,56.71,56.78,121277.0,52.8936,52.9682,52.8843,52.9496,121277.0
2020-09-09 11:00:00,56.8,57.04,56.8,56.98,175070.0,52.9682,53.192,52.9682,53.1361,175070.0
2020-09-09 11:05:00,56.98,56.99,56.82,56.84,127210.0,53.1361,53.1454,52.9869,53.0055,127210.0
2020-09-09 11:10:00,56.84,56.94,56.8,56.91,71387.0,53.0055,53.0988,52.9682,53.0708,71387.0
2020-09-09 11:15:00,56.91,56.94,56.82,56.86,70318.0,53.0708,53.0988,52.9869,53.0242,70318.0
2020-09-09 11:20:00,56.86,57.03,56.84,57.02,76513.0,53.0242,53.1827,53.0055,53.1734,76513.0
2020-09-09 11:25:00,57.02,57.12,57.0,57.01,90205.0,53.1734,53.2666,53.1547,53.1641,90205.0
2020-09-09 11:30:00,57.01,57.02,56.95,56.98,75560.0,53.1641,53.1734,53.1081,53.1361,75560.0
2020-09-09 11:35:00,56.98,57.03,56.91,56.98,88443.0,53.1361,53.1827,53.0708,53.1361,88443.0
2020-09-09 11:40:00,56.98,57.02,56.9,56.95,77913.0,53.1361,53.1734,53.0615,53.1081,77913.0
2020-09-09 11:45:00,56.95,57.0,56.91,56.95,68802.0,53.1081,53.1547,53.0708,53.1081,68802.0
2020-09-09 11:50:00,56.96,56.99,56.92,56.93,63489.0,53.1174,53.1454,53.0801,53.0895,63489.0
2020-09-09 11:55:00,56.93,56.94,56.87,56.88,54148.0,53.0895,53.0988,53.0335,53.0428,54148.0
2020-09-09 12:00:00,56.89,57.03,56.88,57.0,79759.0,53.0522,53.1827,53.0428,53.1547,79759.0
2020-09-09 12:05:00,57.0,57.05,56.98,57.02,49560.0,53.1547,53.2014,53.1361,53.1734,49560.0
2020-09-09 12:10:00,57.02,57.05,56.97,56.98,77979.0,53.1734,53.2014,53.1268,53.1361,77979.0
2020-09-09 12:15:00,56.99,57.03,56.98,57.01,62194.0,53.1454,53.1827,53.1361,53.1641,62194.0
2020-09-09 12:20:00,57.01,57.05,56.96,56.96,61615.0,53.1641,53.2014,53.1174,53.1174,61615.0
2020-09-09 12:25:00,56.97,56.98,56.88,56.94,68343.0,53.1268,53.1361,53.0428,53.0988,68343.0
2020-09-09 12:30:00,56.94,57.03,56.93,56.98,62311.0,53.0988,53.1827,53.0895,53.1361,62311.0
2020-09-09 12:35:00,56.99,57.01,56.97,57.0,50435.0,53.1454,53.1641,53.1268,53.1547,50435.0
2020-09-09 12:40:00,56.99,57.01,56.94,56.99,92771.0,53.1454,53.1641,53.0988,53.1454,92771.0
2020-09-09 12:45:00,56.99,57.04,56.96,57.0,59369.0,53.1454,53.192,53.1174,53.1547,59369.0
2020-09-09 12:50:00,57.01,57.04,56.93,56.94,74916.0,53.1641,53.192,53.0895,53.0988,74916.0
2020-09-09 12:55:00,56.94,56.99,56.93,56.95,72671.0,53.0988,53.1454,53.0895,53.1081,72671.0
2020-09-09 13:00:00,56.95,57.09,56.94,57.07,101457.0,53.1081,53.2387,53.0988,53.22,101457.0
2020-09-09 13:05:00,57.07,57.09,57.02,57.07,61888.0,53.22,53.2387,53.1734,53.22,61888.0
2020-09-09 13:10:00,57.07,57.18,57.06,57.17,88208.0,53.22,53.3226,53.2107,53.3133,88208.0
2020-09-09 13:15:00,57.17,57.18,57.04,57.07,73533.0,53.3133,53.3226,53.192,53.22,73533.0
2020-09-09 13:20:00,57.07,57.19,57.05,57.14,51568.0,53.22,53.3319,53.2014,53.2853,51568.0
2020-09-09 13:25:00,57.14,57.14,57.07,57.08,67350.0,53.2853,53.2853,53.22,53.2293,67350.0
2020-09-09 13:30:00,57.09,57.15,57.06,57.11,69583.0,53.2387,53.2946,53.2107,53.2573,69583.0
2020-09-09 13:35:00,57.11,57.15,56.96,56.98,76207.0,53.2573,53.2946,53.1174,53.1361,76207.0
2020-09-09 13:40:00,56.98,57.02,56.92,56.97,63072.0,53.1361,53.1734,53.0801,53.1268,63072.0
2020-09-09 13:45:00,56.97,57.02,56.93,56.99,54620.0,53.1268,53.1734,53.0895,53.1454,54620.0
2020-09-09 13:50:00,57.0,57.01,56.96,56.98,51367.0,53.1547,53.1641,53.1174,53.1361,51367.0
2020-09-09 13:55:00,56.98,57.02,56.94,56.94,62804.0,53.1361,53.1734,53.0988,53.0988,62804.0
2020-09-09 14:00:00,56.94,56.98,56.83,56.87,70285.0,53.0988,53.1361,52.9962,53.0335,70285.0
2020-09-09 14:05:00,56.87,56.98,56.85,56.94,90410.0,53.0335,53.1361,53.0149,53.0988,90410.0
2020-09-09 14:10:00,56.96,57.03,56.96,56.98,50701.0,53.1174,53.1827,53.1174,53.1361,50701.0
2020-09-09 14:15:00,56.99,57.05,56.99,57.05,61319.0,53.1454,53.2014,53.1454,53.2014,61319.0
2020-09-09 14:20:00,57.05,57.08,57.01,57.07,73082.0,53.2014,53.2293,53.1641,53.22,73082.0
2020-09-09 14:25:00,57.07,57.09,56.97,56.98,44128.0,53.22,53.2387,53.1268,53.1361,44128.0
2020-09-09 14:30:00,56.98,57.08,56.98,57.07,55924.0,53.1361,53.2293,53.1361,53.22,55924.0
2020-09-09 14:35:00,57.07,57.13,57.06,57.1,68281.0,53.22,53.276,53.2107,53.248,68281.0
2020-09-09 14:40:00,57.11,57.2,57.07,57.16,71170.0,53.2573,53.3413,53.22,53.3039,71170.0
2020-09-09 14:45:00,57.16,57.17,57.1,57.12,64604.0,53.3039,53.3133,53.248,53.2666,64604.0
2020-09-09 14:50:00,57.13,57.16,57.07,57.15,66936.0,53.276,53.3039,53.22,53.2946,66936.0
2020-09-09 14:55:00,57.16,57.21,57.11,57.12,64193.0,53.3039,53.3506,53.2573,53.2666,64193.0
2020-09-09 15:00:00,57.12,57.26,57.11,57.25,74172.0,53.2666,53.3972,53.2573,53.3879,74172.0
2020-09-09 15:05:00,57.25,57.29,57.23,57.27,60074.0,53.3879,53.4252,53.3692,53.4065,60074.0
2020-09-09 15:10:00,57.27,57.29,57.22,57.27,70932.0,53.4065,53.4252,53.3599,53.4065,70932.0
2020-09-09 15:15:00,57.28,57.31,57.21,57.28,108594.0,53.4159,53.4438,53.3506,53.4159,108594.0
2020-09-09 15:20:00,57.28,57.39,57.28,57.38,96484.0,53.4159,53.5184,53.4159,53.5091,96484.0
2020-09-09 15:25:00,57.38,57.4,57.31,57.4,101562.0,53.5091,53.5278,53.4438,53.5278,101562.0
2020-09-09 15:30:00,57.39,57.4,57.33,57.34,153422.0,53.5184,53.5278,53.4625,53.4718,153422.0
2020-09-09 15:35:00,57.35,57.38,57.15,57.18,400041.0,53.4811,53.5091,53.2946,53.3226,400041.0
2020-09-09 15:40:00,57.18,57.25,57.06,57.2,553670.0,53.3226,53.3879,53.2107,53.3413,553670.0
2020-09-09 15:45:00,57.19,57.24,57.01,57.07,570213.0,53.3319,53.3786,53.1641,53.22,570213.0
2020-09-09 15:50:00,57.09,57.21,56.93,57.19,421575.0,53.2387,53.3506,53.0895,53.3319,421575.0
2020-09-09 15:55:00,57.2,57.21,56.95,56.97,673980.0,53.3413,53.3506,53.1081,53.1268,673980.0
2020-09-10 09:30:00,57.44,57.96,57.34,57.8,424341.0,53.5651,54.05,53.4718,53.9008,424341.0
2020-09-10 09:35:00,57.8,58.15,57.77,58.15,326581.0,53.9008,54.2272,53.8728,54.2272,326581.0
2020-09-10 09:40:00,58.15,58.18,57.8,57.94,259134.0,54.2272,54.2551,53.9008,54.0313,259134.0
2020-09-10 09:45:00,57.91,57.93,57.8,57.84,246839.0,54.0034,54.022,53.9008,53.9381,246839.0
2020-09-10 09:50:00,57.84,57.96,57.77,57.96,316526.0,53.9381,54.05,53.8728,54.05,316526.0
2020-09-10 09:55:00,57.96,58.03,57.79,57.85,146705.0,54.05,54.1153,53.8914,53.9474,146705.0
2020-09-10 10:00:00,57.86,57.99,57.8,57.91,146476.0,53.9567,54.078,53.9008,54.0034,146476.0
2020-09-10 10:05:00,57.92,58.12,57.82,57.99,140646.0,54.0127,54.1992,53.9194,54.078,140646.0
2020-09-10 10:10:00,58.0,58.06,57.88,58.01,131756.0,54.0873,54.1432,53.9754,54.0966,131756.0
2020-09-10 10:15:00,58.01,58.05,57.89,57.92,130063.0,54.0966,54.1339,53.9847,54.0127,130063.0
2020-09-10 10:20:00,57.93,58.11,57.92,58.0,97044.0,54.022,54.1899,54.0127,54.0873,97044.0
2020-09-10 10:25:00,58.01,58.04,57.89,57.9,95570.0,54.0966,54.1246,53.9847,53.994,95570.0
2020-09-10 10:30:00,57.9,58.07,57.89,57.98,133232.0,53.994,54.1526,53.9847,54.0686,133232.0
2020-09-10 10:35:00,57.99,58.01,57.89,57.96,187818.0,54.078,54.0966,53.9847,54.05,187818.0
2020-09-10 10:40:00,57.96,58.06,57.93,57.95,139199.0,54.05,54.1432,54.022,54.0407,139199.0
2020-09-10 10:45:00,57.96,58.0,57.73,57.75,256485.0,54.05,54.0873,53.8355,53.8541,256485.0
2020-09-10 10:50:00,57.76,57.86,57.74,57.78,293530.0,53.8635,53.9567,53.8448,53.8821,293530.0
2020-09-10 10:55:00,57.78,57.79,57.42,57.43,160654.0,53.8821,53.8914,53.5464,53.5557,160654.0
2020-09-10 11:00:00,57.44,57.51,57.32,57.51,147246.0,53.5651,53.6303,53.4532,53.6303,147246.0
2020-09-10 11:05:00,57.52,57.8,57.49,57.8,151246.0,53.6397,53.9008,53.6117,53.9008,151246.0
2020-09-10 11:10:00,57.79,58.02,57.7,57.94,247338.0,53.8914,54.1059,53.8075,54.0313,247338.0
2020-09-10 11:15:00,57.94,58.01,57.76,57.89,191585.0,54.0313,54.0966,53.8635,53.9847,191585.0
2020-09-10 11:20:00,57.9,58.05,57.9,57.98,97036.0,53.994,54.1339,53.994,54.0686,97036.0
2020-09-10 11:25:00,57.99,58.05,57.94,58.04,108838.0,54.078,54.1339,54.0313,54.1246,108838.0
2020-09-10 11:30:00,58.04,58.04,57.86,57.87,69676.0,54.1246,54.1246,53.9567,53.9661,69676.0
2020-09-10 11:35:00,57.88,57.9,57.78,57.83,116964.0,53.9754,53.994,53.8821,53.9287,116964.0
2020-09-10 11:40:00,57.82,58.03,57.81,57.98,145519.0,53.9194,54.1153,53.9101,54.0686,145519.0
2020-09-10 11:45:00,57.98,57.98,57.84,57.97,132254.0,54.0686,54.0686,53.9381,54.0593,132254.0
2020-09-10 11:50:00,57.98,58.01,57.88,57.88,120467.0,54.0686,54.0966,53.9754,53.9754,120467.0
2020-09-10 11:55:00,57.89,57.89,57.8,57.81,142519.0,53.9847,53.9847,53.9008,53.9101,142519.0
2020-09-10 12:00:00,57.8,57.91,57.7,57.77,162906.0,53.9008,54.0034,53.8075,53.8728,162906.0
2020-09-10 12:05:00,57.76,57.84,57.75,57.82,115620.0,53.8635,53.9381,53.8541,53.9194,115620.0
2020-09-10 12:10:00,57.82,57.86,57.73,57.73,83108.0,53.9194,53.9567,53.8355,53.8355,83108.0
2020-09-10 12:15:00,57.72,57.8,57.69,57.73,76774.0,53.8262,53.9008,53.7982,53.8355,76774.0
2020-09-10 12:20:00,57.74,57.76,57.62,57.69,95340.0,53.8448,53.8635,53.7329,53.7982,95340.0
2020-09-10 12:25:00,57.68,57.72,57.64,57.7,94641.0,53.7889,53.8262,53.7516,53.8075,94641.0
2020-09-10 12:30:00,57.69,57.78,57.65,57.68,114210.0,53.7982,53.8821,53.7609,53.7889,114210.0
2020-09-10 12:35:00,57.67,57.69,57.53,57.56,159359.0,53.7795,53.7982,53.649,53.677,159359.0
2020-09-10 12:40:00,57.57,57.67,57.55,57.58,96723.0,53.6863,53.7795,53.6676,53.6956,96723.0
2020-09-10 12:45:00,57.57,57.64,57.57,57.61,74182.0,53.6863,53.7516,53.6863,53.7236,74182.0
2020-09-10 12:50:00,57.62,57.74,57.6,57.73,74866.0,53.7329,53.8448,53.7143,53.8355,74866.0
2020-09-10 12:55:00,57.74,57.81,57.73,57.77,85905.0,53.8448,53.9101,53.8355,53.8728,85905.0
2020-09-10 13:00:00,57.76,57.78,57.67,57.7,178477.0,53.8635,53.8821,53.7795,53.8075,178477.0
2020-09-10 13:05:00,57.7,57.7,57.56,57.59,149558.0,53.8075,53.8075,53.677,53.7049,149558.0
2020-09-10 13:10:00,57.6,57.67,57.59,57.66,136539.0,53.7143,53.7795,53.7049,53.7702,136539.0
2020-09-10 13:15:00,57.66,57.76,57.65,57.76,248542.0,53.7702,53.8635,53.7609,53.8635,248542.0
2020-09-10 13:20:00,57.77,57.79,57.68,57.68,96034.0,53.8728,53.8914,53.7889,53.7889,96034.0
2020-09-10 13:25:00,57.68,57.7,57.52,57.56,195779.0,53.7889,53.8075,53.6397,53.677,195779.0
2020-09-10 13:30:00,57.55,57.71,57.55,57.66,121913.0,53.6676,53.8168,53.6676,53.7702,121913.0
2020-09-10 13:35:00,57.66,57.7,57.58,57.59,142276.0,53.7702,53.8075,53.6956,53.7049,142276.0
2020-09-10 13:40:00,57.58,57.65,57.53,57.6,121394.0,53.6956,53.7609,53.649,53.7143,121394.0
2020-09-10 13:45:00,57.6,57.68,57.59,57.65,123723.0,53.7143,53.7889,53.7049,53.7609,123723.0
2020-09-10 13:50:00,57.65,57.67,57.52,57.54,144426.0,53.7609,53.7795,53.6397,53.6583,144426.0
2020-09-10 13:55:00,57.54,57.6,57.41,57.5,287877.0,53.6583,53.7143,53.5371,53.621,287877.0
2020-09-10 14:00:00,57.49,57.63,57.46,57.63,139238.0,53.6117,53.7422,53.5837,53.7422,139238.0
2020-09-10 14:05:00,57.63,57.7,57.58,57.69,142501.0,53.7422,53.8075,53.6956,53.7982,142501.0
2020-09-10 14:10:00,57.69,57.74,57.61,57.67,182994.0,53.7982,53.8448,53.7236,53.7795,182994.0
2020-09-10 14:15:00,57.67,57.68,57.38,57.39,197628.0,53.7795,53.7889,53.5091,53.5184,197628.0
2020-09-10 14:20:00,57.39,57.43,57.2,57.21,146897.0,53.5184,53.5557,53.3413,53.3506,146897.0
2020-09-10 14:25:00,57.22,57.31,57.02,57.06,185766.0,53.3599,53.4438,53.1734,53.2107,185766.0
2020-09-10 14:30:00,57.06,57.27,57.02,57.22,171633.0,53.2107,53.4065,53.1734,53.3599,171633.0
2020-09-10 14:35:00,57.22,57.4,57.17,57.38,203587.0,53.3599,53.5278,53.3133,53.5091,203587.0
2020-09-10 14:40:00,57.37,57.37,57.11,57.14,223332.0,53.4998,53.4998,53.2573,53.2853,223332.0
2020-09-10 14:45:00,57.14,57.34,57.1,57.31,247047.0,53.2853,53.4718,53.248,53.4438,247047.0
2020-09-10 14:50:00,57.31,57.37,57.13,57.18,217514.0,53.4438,53.4998,53.276,53.3226,217514.0
2020-09-10 14:55:00,57.18,57.43,57.17,57.4,184503.0,53.3226,53.5557,53.3133,53.5278,184503.0
2020-09-10 15:00:00,57.4,57.41,57.16,57.17,168319.0,53.5278,53.5371,53.3039,53.3133,168319.0
2020-09-10 15:05:00,57.17,57.25,57.07,57.1,188823.0,53.3133,53.3879,53.22,53.248,188823.0
2020-09-10 15:10:00,57.1,57.15,57.01,57.08,170696.0,53.248,53.2946,53.1641,53.2293,170696.0
2020-09-10 15:15:00,57.07,57.09,56.82,56.83,217192.0,53.22,53.2387,52.9869,52.9962,217192.0
2020-09-10 15:20:00,56.83,56.97,56.78,56.87,218654.0,52.9962,53.1268,52.9496,53.0335,218654.0
2020-09-10 15:25:00,56.88,57.06,56.76,57.0,299406.0,53.0428,53.2107,52.9309,53.1547,299406.0
2020-09-10 15:30:00,57.0,57.1,56.92,57.07,247310.0,53.1547,53.248,53.0801,53.22,247310.0
2020-09-10 15:35:00,57.07,57.08,56.91,57.07,268284.0,53.22,53.2293,53.0708,53.22,268284.0
2020-09-10 15:40:00,57.06,57.32,57.01,57.17,302751.0,53.2107,53.4532,53.1641,53.3133,302751.0
2020-09-10 15:45:00,57.16,57.24,56.89,57.0,440677.0,53.3039,53.3786,53.0522,53.1547,440677.0
2020-09-10 15:50:00,57.0,57.12,56.91,57.01,505617.0,53.1547,53.2666,53.0708,53.1641,505617.0
2020-09-10 15:55:00,57.0,57.07,56.75,56.8,778076.0,53.1547,53.22,52.9216,52.9682,778076.0
2020-09-11 09:30:00,60.72,61.86,60.32,60.65,2695365.0,56.6238,57.6869,56.2508,56.5585,2695365.0
2020-09-11 09:35:00,60.64,60.88,59.39,59.76,1763860.0,56.5492,56.773,55.3835,55.7286,1763860.0
2020-09-11 09:40:00,59.76,60.25,59.59,60.06,1394765.0,55.7286,56.1855,55.57,56.0083,1394765.0
2020-09-11 09:45:00,60.06,60.87,59.9,60.84,1531921.0,56.0083,56.7637,55.8591,56.7357,1531921.0
2020-09-11 09:50:00,60.85,61.04,60.69,60.81,1068563.0,56.745,56.9222,56.5958,56.7077,1068563.0
2020-09-11 09:55:00,60.85,60.85,59.7,59.84,1009266.0,56.745,56.745,55.6726,55.8032,1009266.0
2020-09-11 10:00:00,59.84,60.14,59.31,59.46,1069766.0,55.8032,56.0829,55.3089,55.4488,1069766.0
2020-09-11 10:05:00,59.44,59.76,59.14,59.46,765539.0,55.4301,55.7286,55.1504,55.4488,765539.0
2020-09-11 10:10:00,59.47,59.66,59.17,59.37,487647.0,55.4581,55.6353,55.1784,55.3649,487647.0
2020-09-11 10:15:00,59.36,59.76,59.27,59.59,511693.0,55.3555,55.7286,55.2716,55.57,511693.0
2020-09-11 10:20:00,59.58,59.91,59.53,59.69,564760.0,55.5607,55.8684,55.5141,55.6633,564760.0
2020-09-11 10:25:00,59.68,59.68,59.14,59.2,464160.0,55.6539,55.6539,55.1504,55.2063,464160.0
2020-09-11 10:30:00,59.2,59.4,59.02,59.12,491119.0,55.2063,55.3928,55.0385,55.1317,491119.0
2020-09-11 10:35:00,59.12,59.45,59.04,59.33,370695.0,55.1317,55.4395,55.0571,55.3276,370695.0
2020-09-11 10:40:00,59.32,59.56,59.3,59.47,357721.0,55.3182,55.542,55.2996,55.4581,357721.0
2020-09-11 10:45:00,59.47,59.48,59.21,59.29,296358.0,55.4581,55.4674,55.2157,55.2903,296358.0
2020-09-11 10:50:00,59.29,59.33,59.06,59.14,287130.0,55.2903,55.3276,55.0758,55.1504,287130.0
2020-09-11 10:55:00,59.14,59.31,58.94,59.04,380323.0,55.1504,55.3089,54.9639,55.0571,380323.0
2020-09-11 11:00:00,59.03,59.25,58.98,59.23,378132.0,55.0478,55.253,55.0012,55.2343,378132.0
2020-09-11 11:05:00,59.23,59.29,59.01,59.15,316058.0,55.2343,55.2903,55.0291,55.1597,316058.0
2020-09-11 11:10:00,59.15,59.19,59.0,59.12,276667.0,55.1597,55.197,55.0198,55.1317,276667.0
2020-09-11 11:15:00,59.12,59.15,58.81,58.82,516675.0,55.1317,55.1597,54.8426,54.852,516675.0
2020-09-11 11:20:00,58.81,58.87,58.58,58.67,400859.0,54.8426,54.8986,54.6282,54.7121,400859.0
2020-09-11 11:25:00,58.68,58.77,58.46,58.54,332311.0,54.7214,54.8053,54.5162,54.5909,332311.0
2020-09-11 11:30:00,58.54,58.68,58.42,58.58,312459.0,54.5909,54.7214,54.4789,54.6282,312459.0
2020-09-11 11:35:00,58.57,58.72,58.5,58.57,270211.0,54.6188,54.7587,54.5536,54.6188,270211.0
2020-09-11 11:40:00,58.57,58.57,58.35,58.46,301351.0,54.6188,54.6188,54.4137,54.5162,301351.0
2020-09-11 11:45:00,58.45,58.72,58.42,58.51,294624.0,54.5069,54.7587,54.4789,54.5629,294624.0
2020-09-11 11:50:00,58.52,58.55,58.28,58.29,262846.0,54.5722,54.6002,54.3484,54.3577,262846.0
2020-09-11 11:55:00,58.3,58.34,58.04,58.04,341507.0,54.367,54.4043,54.1246,54.1246,341507.0
2020-09-11 12:00:00,58.04,58.22,58.04,58.11,362701.0,54.1246,54.2924,54.1246,54.1899,362701.0
2020-09-11 12:05:00,58.1,58.22,58.01,58.05,281618.0,54.1805,54.2924,54.0966,54.1339,281618.0
2020-09-11 12:10:00,58.05,58.07,57.86,58.02,337727.0,54.1339,54.1526,53.9567,54.1059,337727.0
2020-09-11 12:15:00,58.03,58.07,57.86,57.9,175933.0,54.1153,54.1526,53.9567,53.994,175933.0
2020-09-11 12:20:00,57.9,58.06,57.82,58.05,308103.0,53.994,54.1432,53.9194,54.1339,308103.0
2020-09-11 12:25:00,58.05,58.06,57.78,57.89,277940.0,54.1339,54.1432,53.8821,53.9847,277940.0
2020-09-11 12:30:00,57.88,57.91,57.64,57.67,320322.0,53.9754,54.0034,53.7516,53.7795,320322.0
2020-09-11 12:35:00,57.67,57.83,57.65,57.77,230305.0,53.7795,53.9287,53.7609,53.8728,230305.0
2020-09-11 12:40:00,57.78,57.8,57.47,57.62,302767.0,53.8821,53.9008,53.593,53.7329,302767.0
2020-09-11 12:45:00,57.62,57.73,57.54,57.71,234771.0,53.7329,53.8355,53.6583,53.8168,234771.0
2020-09-11 12:50:00,57.72,57.81,57.63,57.63,221708.0,53.8262,53.9101,53.7422,53.7422,221708.0
2020-09-11 12:55:00,57.63,57.65,57.38,57.43,218289.0,53.7422,53.7609,53.5091,53.5557,218289.0
2020-09-11 13:00:00,57.43,57.68,57.43,57.57,224610.0,53.5557,53.7889,53.5557,53.6863,224610.0
2020-09-11 13:05:00,57.58,57.62,57.39,57.45,245203.0,53.6956,53.7329,53.5184,53.5744,245203.0
2020-09-11 13:10:00,57.45,57.45,57.32,57.35,221655.0,53.5744,53.5744,53.4532,53.4811,221655.0
2020-09-11 13:15:00,57.34,57.49,57.15,57.32,347812.0,53.4718,53.6117,53.2946,53.4532,347812.0
2020-09-11 13:20:00,57.32,57.34,57.14,57.17,203963.0,53.4532,53.4718,53.2853,53.3133,203963.0
2020-09-11 13:25:00,57.17,57.3,57.04,57.11,257733.0,53.3133,53.4345,53.192,53.2573,257733.0
2020-09-11 13:30:00,57.1,57.2,56.99,57.03,237824.0,53.248,53.3413,53.1454,53.1827,237824.0
2020-09-11 13:35:00,57.04,57.29,57.03,57.16,248586.0,53.192,53.4252,53.1827,53.3039,248586.0
2020-09-11 13:40:00,57.15,57.35,57.11,57.24,236301.0,53.2946,53.4811,53.2573,53.3786,236301.0
2020-09-11 13:45:00,57.23,57.37,57.12,57.13,211684.0,53.3692,53.4998,53.2666,53.276,211684.0
2020-09-11 13:50:00,57.12,57.24,57.06,57.15,195847.0,53.2666,53.3786,53.2107,53.2946,195847.0
2020-09-11 13:55:00,57.15,57.19,56.94,56.97,185886.0,53.2946,53.3319,53.0988,53.1268,185886.0
2020-09-11 14:00:00,56.97,57.06,56.92,56.99,192850.0,53.1268,53.2107,53.0801,53.1454,192850.0
2020-09-11 14:05:00,56.99,57.18,56.98,57.15,249356.0,53.1454,53.3226,53.1361,53.2946,249356.0
2020-09-11 14:10:00,57.15,57.3,57.02,57.25,225543.0,53.2946,53.4345,53.1734,53.3879,225543.0
2020-09-11 14:15:00,57.24,57.35,57.15,57.17,268636.0,53.3786,53.4811,53.2946,53.3133,268636.0
2020-09-11 14:20:00,57.17,57.2,57.1,57.13,163212.0,53.3133,53.3413,53.248,53.276,163212.0
2020-09-11 14:25:00,57.12,57.15,56.93,56.94,169692.0,53.2666,53.2946,53.0895,53.0988,169692.0
2020-09-11 14:30:00,56.93,57.22,56.93,57.15,268668.0,53.0895,53.3599,53.0895,53.2946,268668.0
2020-09-11 14:35:00,57.15,57.4,57.1,57.3,255881.0,53.2946,53.5278,53.248,53.4345,255881.0
2020-09-11 14:40:00,57.29,57.45,57.28,57.33,230908.0,53.4252,53.5744,53.4159,53.4625,230908.0
2020-09-11 14:45:00,57.32,57.36,57.22,57.23,228729.0,53.4532,53.4905,53.3599,53.3692,228729.0
2020-09-11 14:50:00,57.23,57.34,57.18,57.34,196512.0,53.3692,53.4718,53.3226,53.4718,196512.0
2020-09-11 14:55:00,57.33,57.41,57.14,57.14,215661.0,53.4625,53.5371,53.2853,53.2853,215661.0
2020-09-11 15:00:00,57.14,57.26,57.1,57.14,322640.0,53.2853,53.3972,53.248,53.2853,322640.0
2020-09-11 15:05:00,57.13,57.16,56.95,56.98,247720.0,53.276,53.3039,53.1081,53.1361,247720.0
2020-09-11 15:10:00,56.98,57.03,56.87,57.01,265891.0,53.1361,53.1827,53.0335,53.1641,265891.0
2020-09-11 15:15:00,57.0,57.14,56.99,57.11,273131.0,53.1547,53.2853,53.1454,53.2573,273131.0
2020-09-11 15:20:00,57.12,57.41,57.11,57.35,341960.0,53.2666,53.5371,53.2573,53.4811,341960.0
2020-09-11 15:25:00,57.37,57.52,57.35,57.38,393462.0,53.4998,53.6397,53.4811,53.5091,393462.0
2020-09-11 15:30:00,57.37,57.58,57.37,57.45,446261.0,53.4998,53.6956,53.4998,53.5744,446261.0
2020-09-11 15:35:00,57.46,57.46,57.35,57.41,387936.0,53.5837,53.5837,53.4811,53.5371,387936.0
2020-09-11 15:40:00,57.41,57.46,57.34,57.38,361527.0,53.5371,53.5837,53.4718,53.5091,361527.0
2020-09-11 15:45:00,57.38,57.46,57.27,57.38,454809.0,53.5091,53.5837,53.4065,53.5091,454809.0
2020-09-11 15:50:00,57.35,57.39,57.03,57.05,723112.0,53.4811,53.5184,53.1827,53.2014,723112.0
2020-09-11 15:55:00,57.06,57.15,56.93,57.0,1672780.0,53.2107,53.2946,53.0895,53.1547,1672780.0
2020-09-14 09:30:00,60.86,61.08,59.43,59.47,3632011.0,56.7543,56.9595,55.4208,55.4581,3632011.0
2020-09-14 09:35:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 09:40:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 09:45:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 09:50:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 09:55:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 10:00:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 10:05:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 10:10:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 10:15:00,59.47,59.47,59.47,59.47,0.0,55.4581,55.4581,55.4581,55.4581,0.0
2020-09-14 10:20:00,61.24,61.3,59.35,60.08,3972970.0,57.1087,57.1647,55.3462,56.027,3972970.0
2020-09-14 10:25:00,60.12,60.94,59.82,60.7,2463199.0,56.0643,56.8289,55.7845,56.6051,2463199.0
2020-09-14 10:30:00,60.7,61.0,60.4,60.85,1885680.0,56.6051,56.8849,56.3254,56.745,1885680.0
2020-09-14 10:35:00,60.84,60.93,60.53,60.87,1121751.0,56.7357,56.8196,56.4466,56.7637,1121751.0
2020-09-14 10:40:00,60.89,61.5,60.78,60.98,1908021.0,56.7823,57.3512,56.6797,56.8662,1908021.0
2020-09-14 10:45:00,60.98,61.1,60.44,60.49,1055553.0,56.8662,56.9782,56.3627,56.4093,1055553.0
2020-09-14 10:50:00,60.48,60.74,60.39,60.47,936407.0,56.4,56.6424,56.3161,56.3907,936407.0
2020-09-14 10:55:00,60.47,60.5,59.88,60.01,1326206.0,56.3907,56.4186,55.8405,55.9617,1326206.0
2020-09-14 11:00:00,60.02,60.38,59.83,60.11,977766.0,55.971,56.3067,55.7938,56.0549,977766.0
2020-09-14 11:05:00,60.11,60.2,59.71,59.86,760362.0,56.0549,56.1389,55.6819,55.8218,760362.0
2020-09-14 11:10:00,59.86,60.0,59.74,59.83,642392.0,55.8218,55.9524,55.7099,55.7938,642392.0
2020-09-14 11:15:00,59.82,59.91,59.7,59.71,421920.0,55.7845,55.8684,55.6726,55.6819,421920.0
2020-09-14 11:20:00,59.71,59.99,59.57,59.92,673067.0,55.6819,55.943,55.5514,55.8778,673067.0
2020-09-14 11:25:00,59.92,60.2,59.88,60.13,629892.0,55.8778,56.1389,55.8405,56.0736,629892.0
2020-09-14 11:30:00,60.14,60.36,60.04,60.08,554626.0,56.0829,56.2881,55.9897,56.027,554626.0
2020-09-14 11:35:00,60.07,60.25,59.92,60.2,468625.0,56.0176,56.1855,55.8778,56.1389,468625.0
2020-09-14 11:40:00,60.2,60.24,59.96,60.02,456337.0,56.1389,56.1762,55.9151,55.971,456337.0
2020-09-14 11:45:00,60.02,60.04,59.9,60.02,300760.0,55.971,55.9897,55.8591,55.971,300760.0
2020-09-14 11:50:00,60.03,60.14,59.97,60.09,222221.0,55.9803,56.0829,55.9244,56.0363,222221.0
2020-09-14 11:55:00,60.11,60.14,59.98,60.1,249576.0,56.0549,56.0829,55.9337,56.0456,249576.0
2020-09-14 12:00:00,60.09,60.18,60.06,60.12,302903.0,56.0363,56.1202,56.0083,56.0643,302903.0
2020-09-14 12:05:00,60.13,60.36,60.12,60.35,352615.0,56.0736,56.2881,56.0643,56.2787,352615.0
2020-09-14 12:10:00,60.35,60.36,60.21,60.25,322189.0,56.2787,56.2881,56.1482,56.1855,322189.0
2020-09-14 12:15:00,60.25,60.26,60.08,60.08,221677.0,56.1855,56.1948,56.027,56.027,221677.0
2020-09-14 12:20:00,60.09,60.09,59.8,59.87,395042.0,56.0363,56.0363,55.7659,55.8311,395042.0
2020-09-14 12:25:00,59.88,59.95,59.84,59.9,376133.0,55.8405,55.9057,55.8032,55.8591,376133.0
2020-09-14 12:30:00,59.9,59.98,59.77,59.78,271065.0,55.8591,55.9337,55.7379,55.7472,271065.0
2020-09-14 12:35:00,59.78,59.86,59.7,59.77,242202.0,55.7472,55.8218,55.6726,55.7379,242202.0
2020-09-14 12:40:00,59.77,59.87,59.75,59.8,186856.0,55.7379,55.8311,55.7192,55.7659,186856.0
2020-09-14 12:45:00,59.8,59.81,59.53,59.58,302479.0,55.7659,55.7752,55.5141,55.5607,302479.0
2020-09-14 12:50:00,59.58,59.63,59.51,59.53,256401.0,55.5607,55.6073,55.4954,55.5141,256401.0
2020-09-14 12:55:00,59.53,59.63,59.51,59.58,292516.0,55.5141,55.6073,55.4954,55.5607,292516.0
2020-09-14 13:00:00,59.58,59.72,59.57,59.58,231690.0,55.5607,55.6912,55.5514,55.5607,231690.0
2020-09-14 13:05:00,59.57,59.64,59.48,59.49,230104.0,55.5514,55.6166,55.4674,55.4768,230104.0
2020-09-14 13:10:00,59.5,59.66,59.4,59.63,313097.0,55.4861,55.6353,55.3928,55.6073,313097.0
2020-09-14 13:15:00,59.63,59.63,59.4,59.6,299375.0,55.6073,55.6073,55.3928,55.5793,299375.0
2020-09-14 13:20:00,59.6,59.79,59.57,59.78,337850.0,55.5793,55.7565,55.5514,55.7472,337850.0
2020-09-14 13:25:00,59.77,59.93,59.75,59.92,328402.0,55.7379,55.8871,55.7192,55.8778,328402.0
2020-09-14 13:30:00,59.92,59.92,59.66,59.71,265288.0,55.8778,55.8778,55.6353,55.6819,265288.0
2020-09-14 13:35:00,59.71,59.89,59.67,59.76,202830.0,55.6819,55.8498,55.6446,55.7286,202830.0
2020-09-14 13:40:00,59.76,59.9,59.73,59.88,171584.0,55.7286,55.8591,55.7006,55.8405,171584.0
2020-09-14 13:45:00,59.87,59.96,59.86,59.88,158561.0,55.8311,55.9151,55.8218,55.8405,158561.0
2020-09-14 13:50:00,59.87,59.99,59.84,59.97,116471.0,55.8311,55.943,55.8032,55.9244,116471.0
2020-09-14 13:55:00,59.97,59.98,59.85,59.89,128041.0,55.9244,55.9337,55.8125,55.8498,128041.0
2020-09-14 14:00:00,59.88,59.93,59.85,59.93,153507.0,55.8405,55.8871,55.8125,55.8871,153507.0
2020-09-14 14:05:00,59.92,60.07,59.89,60.04,252102.0,55.8778,56.0176,55.8498,55.9897,252102.0
2020-09-14 14:10:00,60.04,60.07,59.85,59.91,291612.0,55.9897,56.0176,55.8125,55.8684,291612.0
2020-09-14 14:15:00,59.91,59.94,59.85,59.91,170366.0,55.8684,55.8964,55.8125,55.8684,170366.0
2020-09-14 14:20:00,59.92,60.06,59.89,60.03,180043.0,55.8778,56.0083,55.8498,55.9803,180043.0
2020-09-14 14:25:00,60.03,60.04,59.85,59.88,274811.0,55.9803,55.9897,55.8125,55.8405,274811.0
2020-09-14 14:30:00,59.88,59.98,59.87,59.9,168478.0,55.8405,55.9337,55.8311,55.8591,168478.0
2020-09-14 14:35:00,59.91,59.96,59.87,59.9,150355.0,55.8684,55.9151,55.8311,55.8591,150355.0
2020-09-14 14:40:00,59.91,59.98,59.81,59.88,214031.0,55.8684,55.9337,55.7752,55.8405,214031.0
2020-09-14 14:45:00,59.88,59.93,59.84,59.92,135341.0,55.8405,55.8871,55.8032,55.8778,135341.0
2020-09-14 14:50:00,59.93,60.04,59.86,59.86,442794.0,55.8871,55.9897,55.8218,55.8218,442794.0
2020-09-14 14:55:00,59.87,59.91,59.67,59.82,381642.0,55.8311,55.8684,55.6446,55.7845,381642.0
2020-09-14 15:00:00,59.83,59.86,59.67,59.69,280634.0,55.7938,55.8218,55.6446,55.6633,280634.0
2020-09-14 15:05:00,59.7,59.74,59.61,59.65,247879.0,55.6726,55.7099,55.5887,55.626,247879.0
2020-09-14 15:10:00,59.65,59.65,59.49,59.52,280339.0,55.626,55.626,55.4768,55.5047,280339.0
2020-09-14 15:15:00,59.53,59.64,59.46,59.62,255781.0,55.5141,55.6166,55.4488,55.598,255781.0
2020-09-14 15:20:00,59.62,59.62,59.41,59.47,325925.0,55.598,55.598,55.4022,55.4581,325925.0
2020-09-14 15:25:00,59.47,59.74,59.46,59.7,258136.0,55.4581,55.7099,55.4488,55.6726,258136.0
2020-09-14 15:30:00,59.7,59.72,59.62,59.65,317168.0,55.6726,55.6912,55.598,55.626,317168.0
2020-09-14 15:35:00,59.65,59.78,59.59,59.71,324212.0,55.626,55.7472,55.57,55.6819,324212.0
2020-09-14 15:40:00,59.71,59.81,59.7,59.77,279692.0,55.6819,55.7752,55.6726,55.7379,279692.0
2020-09-14 15:45:00,59.77,59.78,59.67,59.73,314899.0,55.7379,55.7472,55.6446,55.7006,314899.0
2020-09-14 15:50:00,59.74,59.74,59.52,59.52,523690.0,55.7099,55.7099,55.5047,55.5047,523690.0
2020-09-14 15:55:00,59.53,59.62,59.45,59.46,1057194.0,55.5141,55.598,55.4395,55.4488,1057194.0
2020-09-15 09:30:00,60.0,60.1,59.52,59.66,1140523.0,55.9524,56.0456,55.5047,55.6353,1140523.0
2020-09-15 09:35:00,59.66,59.7,59.39,59.46,515627.0,55.6353,55.6726,55.3835,55.4488,515627.0
2020-09-15 09:40:00,59.47,59.98,59.39,59.9,775465.0,55.4581,55.9337,55.3835,55.8591,775465.0
2020-09-15 09:45:00,59.9,59.93,59.66,59.73,615974.0,55.8591,55.8871,55.6353,55.7006,615974.0
2020-09-15 09:50:00,59.73,60.26,59.68,60.05,638033.0,55.7006,56.1948,55.6539,55.999,638033.0
2020-09-15 09:55:00,60.05,60.32,59.96,60.28,582383.0,55.999,56.2508,55.9151,56.2135,582383.0
2020-09-15 10:00:00,60.27,60.9,60.06,60.7,1027141.0,56.2041,56.7916,56.0083,56.6051,1027141.0
2020-09-15 10:05:00,60.72,61.26,60.64,61.17,1309721.0,56.6238,57.1274,56.5492,57.0434,1309721.0
2020-09-15 10:10:00,61.17,61.2,60.77,60.82,779040.0,57.0434,57.0714,56.6704,56.717,779040.0
2020-09-15 10:15:00,60.82,60.91,60.65,60.89,494851.0,56.717,56.801,56.5585,56.7823,494851.0
2020-09-15 10:20:00,60.88,61.09,60.85,60.93,387092.0,56.773,56.9688,56.745,56.8196,387092.0
2020-09-15 10:25:00,60.94,60.95,60.82,60.87,247412.0,56.8289,56.8383,56.717,56.7637,247412.0
2020-09-15 10:30:00,60.88,61.09,60.83,61.06,293759.0,56.773,56.9688,56.7264,56.9409,293759.0
2020-09-15 10:35:00,61.07,61.48,61.06,61.3,715029.0,56.9502,57.3325,56.9409,57.1647,715029.0
2020-09-15 10:40:00,61.3,61.3,61.13,61.17,388087.0,57.1647,57.1647,57.0061,57.0434,388087.0
2020-09-15 10:45:00,61.16,61.23,61.05,61.21,374324.0,57.0341,57.0994,56.9315,57.0807,374324.0
2020-09-15 10:50:00,61.2,61.21,61.07,61.2,245496.0,57.0714,57.0807,56.9502,57.0714,245496.0
2020-09-15 10:55:00,61.21,61.34,61.18,61.31,360082.0,57.0807,57.202,57.0528,57.174,360082.0
2020-09-15 11:00:00,61.31,61.4,61.28,61.39,216288.0,57.174,57.2579,57.146,57.2486,216288.0
2020-09-15 11:05:00,61.39,61.45,61.33,61.45,257563.0,57.2486,57.3045,57.1926,57.3045,257563.0
2020-09-15 11:10:00,61.45,61.46,61.3,61.32,290029.0,57.3045,57.3139,57.1647,57.1833,290029.0
2020-09-15 11:15:00,61.32,61.36,61.17,61.26,274816.0,57.1833,57.2206,57.0434,57.1274,274816.0
2020-09-15 11:20:00,61.26,61.31,61.15,61.16,180539.0,57.1274,57.174,57.0248,57.0341,180539.0
2020-09-15 11:25:00,61.16,61.26,61.09,61.25,253489.0,57.0341,57.1274,56.9688,57.118,253489.0
2020-09-15 11:30:00,61.25,61.29,61.17,61.27,231302.0,57.118,57.1553,57.0434,57.1367,231302.0
2020-09-15 11:35:00,61.27,61.3,61.16,61.19,204370.0,57.1367,57.1647,57.0341,57.0621,204370.0
2020-09-15 11:40:00,61.2,61.36,61.16,61.31,234979.0,57.0714,57.2206,57.0341,57.174,234979.0
2020-09-15 11:45:00,61.32,61.38,61.26,61.37,191611.0,57.1833,57.2393,57.1274,57.2299,191611.0
2020-09-15 11:50:00,61.37,61.42,61.25,61.29,290084.0,57.2299,57.2766,57.118,57.1553,290084.0
2020-09-15 11:55:00,61.29,61.32,61.27,61.29,173535.0,57.1553,57.1833,57.1367,57.1553,173535.0
2020-09-15 12:00:00,61.29,61.3,61.23,61.28,196494.0,57.1553,57.1647,57.0994,57.146,196494.0
2020-09-15 12:05:00,61.27,61.33,61.14,61.15,130825.0,57.1367,57.1926,57.0155,57.0248,130825.0
2020-09-15 12:10:00,61.15,61.15,61.03,61.12,190386.0,57.0248,57.0248,56.9129,56.9968,190386.0
2020-09-15 12:15:00,61.12,61.15,61.02,61.07,218833.0,56.9968,57.0248,56.9036,56.9502,218833.0
2020-09-15 12:20:00,61.07,61.13,61.02,61.07,144569.0,56.9502,57.0061,56.9036,56.9502,144569.0
2020-09-15 12:25:00,61.08,61.08,61.0,61.05,194058.0,56.9595,56.9595,56.8849,56.9315,194058.0
2020-09-15 12:30:00,61.05,61.13,61.01,61.11,145601.0,56.9315,57.0061,56.8942,56.9875,145601.0
2020-09-15 12:35:00,61.1,61.22,61.09,61.19,193272.0,56.9782,57.0901,56.9688,57.0621,193272.0
2020-09-15 12:40:00,61.19,61.29,61.18,61.21,135355.0,57.0621,57.1553,57.0528,57.0807,135355.0
2020-09-15 12:45:00,61.21,61.21,61.1,61.18,173657.0,57.0807,57.0807,56.9782,57.0528,173657.0
2020-09-15 12:50:00,61.19,61.25,61.13,61.21,110572.0,57.0621,57.118,57.0061,57.0807,110572.0
2020-09-15 12:55:00,61.2,61.21,61.14,61.16,124010.0,57.0714,57.0807,57.0155,57.0341,124010.0
2020-09-15 13:00:00,61.16,61.32,61.14,61.32,150076.0,57.0341,57.1833,57.0155,57.1833,150076.0
2020-09-15 13:05:00,61.31,61.43,61.31,61.4,177274.0,57.174,57.2859,57.174,57.2579,177274.0
2020-09-15 13:10:00,61.4,61.41,61.27,61.32,150381.0,57.2579,57.2672,57.1367,57.1833,150381.0
2020-09-15 13:15:00,61.31,61.34,61.25,61.27,85245.0,57.174,57.202,57.118,57.1367,85245.0
2020-09-15 13:20:00,61.27,61.3,61.21,61.25,99648.0,57.1367,57.1647,57.0807,57.118,99648.0
2020-09-15 13:25:00,61.25,61.26,61.13,61.13,130995.0,57.118,57.1274,57.0061,57.0061,130995.0
2020-09-15 13:30:00,61.14,61.16,61.1,61.16,118595.0,57.0155,57.0341,56.9782,57.0341,118595.0
2020-09-15 13:35:00,61.16,61.19,61.09,61.09,79932.0,57.0341,57.0621,56.9688,56.9688,79932.0
2020-09-15 13:40:00,61.1,61.1,60.91,60.98,252017.0,56.9782,56.9782,56.801,56.8662,252017.0
2020-09-15 13:45:00,60.99,61.01,60.92,60.93,105633.0,56.8756,56.8942,56.8103,56.8196,105633.0
2020-09-15 13:50:00,60.93,60.99,60.92,60.98,78016.0,56.8196,56.8756,56.8103,56.8662,78016.0
2020-09-15 13:55:00,60.98,61.05,60.93,61.05,147191.0,56.8662,56.9315,56.8196,56.9315,147191.0
2020-09-15 14:00:00,61.05,61.19,60.89,61.17,424168.0,56.9315,57.0621,56.7823,57.0434,424168.0
2020-09-15 14:05:00,61.17,61.68,61.15,61.55,967012.0,57.0434,57.519,57.0248,57.3978,967012.0
2020-09-15 14:10:00,61.55,61.62,61.31,61.38,557761.0,57.3978,57.4631,57.174,57.2393,557761.0
2020-09-15 14:15:00,61.38,61.42,61.32,61.34,199199.0,57.2393,57.2766,57.1833,57.202,199199.0
2020-09-15 14:20:00,61.33,61.4,61.27,61.4,216222.0,57.1926,57.2579,57.1367,57.2579,216222.0
2020-09-15 14:25:00,61.4,61.43,61.32,61.37,191985.0,57.2579,57.2859,57.1833,57.2299,191985.0
2020-09-15 14:30:00,61.36,61.36,61.15,61.22,213055.0,57.2206,57.2206,57.0248,57.0901,213055.0
2020-09-15 14:35:00,61.21,61.27,61.1,61.14,143604.0,57.0807,57.1367,56.9782,57.0155,143604.0
2020-09-15 14:40:00,61.14,61.24,61.12,61.24,116870.0,57.0155,57.1087,56.9968,57.1087,116870.0
2020-09-15 14:45:00,61.23,61.24,61.1,61.17,180927.0,57.0994,57.1087,56.9782,57.0434,180927.0
2020-09-15 14:50:00,61.16,61.18,61.07,61.07,137882.0,57.0341,57.0528,56.9502,56.9502,137882.0
2020-09-15 14:55:00,61.07,61.12,60.97,61.0,284098.0,56.9502,56.9968,56.8569,56.8849,284098.0
2020-09-15 15:00:00,60.99,61.04,60.8,60.97,480636.0,56.8756,56.9222,56.6984,56.8569,480636.0
2020-09-15 15:05:00,60.97,61.0,60.9,61.0,209158.0,56.8569,56.8849,56.7916,56.8849,209158.0
2020-09-15 15:10:00,61.0,61.07,60.95,60.96,190685.0,56.8849,56.9502,56.8383,56.8476,190685.0
2020-09-15 15:15:00,60.97,61.07,60.96,61.04,134141.0,56.8569,56.9502,56.8476,56.9222,134141.0
2020-09-15 15:20:00,61.04,61.14,61.0,61.14,183330.0,56.9222,57.0155,56.8849,57.0155,183330.0
2020-09-15 15:25:00,61.14,61.23,61.13,61.21,197796.0,57.0155,57.0994,57.0061,57.0807,197796.0
2020-09-15 15:30:00,61.2,61.2,61.0,61.01,207171.0,57.0714,57.0714,56.8849,56.8942,207171.0
2020-09-15 15:35:00,61.01,61.06,60.92,60.94,204357.0,56.8942,56.9409,56.8103,56.8289,204357.0
2020-09-15 15:40:00,60.94,60.98,60.91,60.92,281898.0,56.8289,56.8662,56.801,56.8103,281898.0
2020-09-15 15:45:00,60.92,61.13,60.9,61.03,357605.0,56.8103,57.0061,56.7916,56.9129,357605.0
2020-09-15 15:50:00,61.02,61.14,60.95,60.96,632174.0,56.9036,57.0155,56.8383,56.8476,632174.0
2020-09-15 15:55:00,60.96,61.06,60.83,60.95,1269025.0,56.8476,56.9409,56.7264,56.8383,1269025.0
2020-09-16 09:30:00,61.12,61.24,60.56,60.57,487456.0,56.9968,57.1087,56.4746,56.4839,487456.0
2020-09-16 09:35:00,60.59,60.89,60.54,60.68,440032.0,56.5026,56.7823,56.4559,56.5865,440032.0
2020-09-16 09:40:00,60.69,60.83,60.39,60.4,334161.0,56.5958,56.7264,56.3161,56.3254,334161.0
2020-09-16 09:45:00,60.4,60.75,60.4,60.6,284264.0,56.3254,56.6518,56.3254,56.5119,284264.0
2020-09-16 09:50:00,60.6,60.7,60.46,60.64,245039.0,56.5119,56.6051,56.3813,56.5492,245039.0
2020-09-16 09:55:00,60.64,60.89,60.61,60.85,290124.0,56.5492,56.7823,56.5212,56.745,290124.0
2020-09-16 10:00:00,60.84,60.92,60.83,60.89,204673.0,56.7357,56.8103,56.7264,56.7823,204673.0
2020-09-16 10:05:00,60.88,60.99,60.83,60.85,187711.0,56.773,56.8756,56.7264,56.745,187711.0
2020-09-16 10:10:00,60.86,60.86,60.63,60.65,198396.0,56.7543,56.7543,56.5399,56.5585,198396.0
2020-09-16 10:15:00,60.64,60.64,60.46,60.53,378390.0,56.5492,56.5492,56.3813,56.4466,378390.0
2020-09-16 10:20:00,60.53,60.57,60.34,60.4,287171.0,56.4466,56.4839,56.2694,56.3254,287171.0
2020-09-16 10:25:00,60.4,60.49,60.38,60.45,199723.0,56.3254,56.4093,56.3067,56.372,199723.0
2020-09-16 10:30:00,60.45,60.65,60.44,60.61,189446.0,56.372,56.5585,56.3627,56.5212,189446.0
2020-09-16 10:35:00,60.61,60.76,60.51,60.76,338496.0,56.5212,56.6611,56.428,56.6611,338496.0
2020-09-16 10:40:00,60.76,60.76,60.54,60.59,211377.0,56.6611,56.6611,56.4559,56.5026,211377.0
2020-09-16 10:45:00,60.6,60.7,60.55,60.68,183153.0,56.5119,56.6051,56.4653,56.5865,183153.0
2020-09-16 10:50:00,60.69,60.88,60.64,60.86,276283.0,56.5958,56.773,56.5492,56.7543,276283.0
2020-09-16 10:55:00,60.86,60.99,60.85,60.92,241297.0,56.7543,56.8756,56.745,56.8103,241297.0
2020-09-16 11:00:00,60.91,61.12,60.86,61.08,187038.0,56.801,56.9968,56.7543,56.9595,187038.0
2020-09-16 11:05:00,61.08,61.11,61.02,61.07,141989.0,56.9595,56.9875,56.9036,56.9502,141989.0
2020-09-16 11:10:00,61.06,61.21,61.01,61.18,127643.0,56.9409,57.0807,56.8942,57.0528,127643.0
2020-09-16 11:15:00,61.19,61.19,61.05,61.13,100412.0,57.0621,57.0621,56.9315,57.0061,100412.0
2020-09-16 11:20:00,61.13,61.28,61.13,61.22,112632.0,57.0061,57.146,57.0061,57.0901,112632.0
2020-09-16 11:25:00,61.22,61.22,61.12,61.14,119692.0,57.0901,57.0901,56.9968,57.0155,119692.0
2020-09-16 11:30:00,61.14,61.15,61.06,61.13,100382.0,57.0155,57.0248,56.9409,57.0061,100382.0
2020-09-16 11:35:00,61.14,61.16,61.05,61.05,99239.0,57.0155,57.0341,56.9315,56.9315,99239.0
2020-09-16 11:40:00,61.06,61.11,60.96,60.97,77942.0,56.9409,56.9875,56.8476,56.8569,77942.0
2020-09-16 11:45:00,60.97,60.98,60.91,60.96,68193.0,56.8569,56.8662,56.801,56.8476,68193.0
2020-09-16 11:50:00,60.95,60.99,60.89,60.94,66651.0,56.8383,56.8756,56.7823,56.8289,66651.0
2020-09-16 11:55:00,60.93,60.98,60.9,60.91,71467.0,56.8196,56.8662,56.7916,56.801,71467.0
2020-09-16 12:00:00,60.91,61.0,60.91,60.98,74362.0,56.801,56.8849,56.801,56.8662,74362.0
2020-09-16 12:05:00,60.99,61.0,60.95,60.96,60483.0,56.8756,56.8849,56.8383,56.8476,60483.0
2020-09-16 12:10:00,60.96,60.98,60.89,60.91,82358.0,56.8476,56.8662,56.7823,56.801,82358.0
2020-09-16 12:15:00,60.92,60.93,60.79,60.86,80004.0,56.8103,56.8196,56.6891,56.7543,80004.0
2020-09-16 12:20:00,60.86,60.89,60.84,60.86,45958.0,56.7543,56.7823,56.7357,56.7543,45958.0
2020-09-16 12:25:00,60.85,60.88,60.83,60.84,64357.0,56.745,56.773,56.7264,56.7357,64357.0
2020-09-16 12:30:00,60.84,60.84,60.78,60.8,73265.0,56.7357,56.7357,56.6797,56.6984,73265.0
2020-09-16 12:35:00,60.8,60.84,60.79,60.8,72303.0,56.6984,56.7357,56.6891,56.6984,72303.0
2020-09-16 12:40:00,60.8,60.82,60.75,60.76,73383.0,56.6984,56.717,56.6518,56.6611,73383.0
2020-09-16 12:45:00,60.77,60.83,60.75,60.81,87650.0,56.6704,56.7264,56.6518,56.7077,87650.0
2020-09-16 12:50:00,60.81,60.82,60.76,60.8,81945.0,56.7077,56.717,56.6611,56.6984,81945.0
2020-09-16 12:55:00,60.8,60.85,60.78,60.81,73397.0,56.6984,56.745,56.6797,56.7077,73397.0
2020-09-16 13:00:00,60.8,60.88,60.78,60.84,52579.0,56.6984,56.773,56.6797,56.7357,52579.0
2020-09-16 13:05:00,60.84,60.84,60.77,60.79,98818.0,56.7357,56.7357,56.6704,56.6891,98818.0
2020-09-16 13:10:00,60.79,60.85,60.77,60.85,107007.0,56.6891,56.745,56.6704,56.745,107007.0
2020-09-16 13:15:00,60.84,60.84,60.79,60.83,67663.0,56.7357,56.7357,56.6891,56.7264,67663.0
2020-09-16 13:20:00,60.83,60.85,60.8,60.8,49092.0,56.7264,56.745,56.6984,56.6984,49092.0
2020-09-16 13:25:00,60.8,60.83,60.77,60.8,90243.0,56.6984,56.7264,56.6704,56.6984,90243.0
2020-09-16 13:30:00,60.8,60.85,60.76,60.85,103124.0,56.6984,56.745,56.6611,56.745,103124.0
2020-09-16 13:35:00,60.84,60.84,60.78,60.82,53491.0,56.7357,56.7357,56.6797,56.717,53491.0
2020-09-16 13:40:00,60.81,60.96,60.78,60.95,116847.0,56.7077,56.8476,56.6797,56.8383,116847.0
2020-09-16 13:45:00,60.95,61.1,60.94,61.09,191225.0,56.8383,56.9782,56.8289,56.9688,191225.0
2020-09-16 13:50:00,61.09,61.23,61.07,61.22,130831.0,56.9688,57.0994,56.9502,57.0901,130831.0
2020-09-16 13:55:00,61.23,61.27,61.19,61.19,163364.0,57.0994,57.1367,57.0621,57.0621,163364.0
2020-09-16 14:00:00,61.19,61.39,61.18,61.21,197374.0,57.0621,57.2486,57.0528,57.0807,197374.0
2020-09-16 14:05:00,61.22,61.25,61.09,61.12,125565.0,57.0901,57.118,56.9688,56.9968,125565.0
2020-09-16 14:10:00,61.12,61.24,61.05,61.22,100109.0,56.9968,57.1087,56.9315,57.0901,100109.0
2020-09-16 14:15:00,61.23,61.31,61.1,61.11,169064.0,57.0994,57.174,56.9782,56.9875,169064.0
2020-09-16 14:20:00,61.11,61.21,61.1,61.13,105243.0,56.9875,57.0807,56.9782,57.0061,105243.0
2020-09-16 14:25:00,61.13,61.16,61.04,61.08,93575.0,57.0061,57.0341,56.9222,56.9595,93575.0
2020-09-16 14:30:00,61.08,61.16,61.06,61.12,98662.0,56.9595,57.0341,56.9409,56.9968,98662.0
2020-09-16 14:35:00,61.11,61.16,61.07,61.16,118431.0,56.9875,57.0341,56.9502,57.0341,118431.0
2020-09-16 14:40:00,61.15,61.17,61.07,61.08,99928.0,57.0248,57.0434,56.9502,56.9595,99928.0
2020-09-16 14:45:00,61.07,61.09,61.0,61.06,108840.0,56.9502,56.9688,56.8849,56.9409,108840.0
2020-09-16 14:50:00,61.06,61.06,60.88,60.92,115318.0,56.9409,56.9409,56.773,56.8103,115318.0
2020-09-16 14:55:00,60.92,60.99,60.88,60.93,138423.0,56.8103,56.8756,56.773,56.8196,138423.0
2020-09-16 15:00:00,60.93,61.01,60.92,60.95,95222.0,56.8196,56.8942,56.8103,56.8383,95222.0
2020-09-16 15:05:00,60.94,60.96,60.82,60.85,158865.0,56.8289,56.8476,56.717,56.745,158865.0
2020-09-16 15:10:00,60.85,60.9,60.73,60.83,328015.0,56.745,56.7916,56.6331,56.7264,328015.0
2020-09-16 15:15:00,60.83,60.89,60.77,60.89,193297.0,56.7264,56.7823,56.6704,56.7823,193297.0
2020-09-16 15:20:00,60.88,60.9,60.77,60.82,189188.0,56.773,56.7916,56.6704,56.717,189188.0
2020-09-16 15:25:00,60.83,60.88,60.75,60.83,300906.0,56.7264,56.773,56.6518,56.7264,300906.0
2020-09-16 15:30:00,60.83,60.88,60.75,60.87,301994.0,56.7264,56.773,56.6518,56.7637,301994.0
2020-09-16 15:35:00,60.87,60.9,60.77,60.82,329208.0,56.7637,56.7916,56.6704,56.717,329208.0
2020-09-16 15:40:00,60.82,60.93,60.77,60.93,247525.0,56.717,56.8196,56.6704,56.8196,247525.0
2020-09-16 15:45:00,60.93,61.0,59.65,60.82,2023477.0,56.8196,56.8849,55.626,56.717,2023477.0
2020-09-16 15:50:00,60.81,60.84,60.47,60.53,637361.0,56.7077,56.7357,56.3907,56.4466,637361.0
2020-09-16 15:55:00,60.53,60.56,60.37,60.43,966113.0,56.4466,56.4746,56.2974,56.3534,966113.0
2020-09-17 09:30:00,59.42,59.79,59.0,59.75,546489.0,55.4115,55.7565,55.0198,55.7192,546489.0
2020-09-17 09:35:00,59.76,59.85,59.57,59.69,303997.0,55.7286,55.8125,55.5514,55.6633,303997.0
2020-09-17 09:40:00,59.68,59.85,59.3,59.3,233767.0,55.6539,55.8125,55.2996,55.2996,233767.0
2020-09-17 09:45:00,59.28,59.43,59.19,59.22,351253.0,55.2809,55.4208,55.197,55.225,351253.0
2020-09-17 09:50:00,59.22,59.9,59.2,59.66,393030.0,55.225,55.8591,55.2063,55.6353,393030.0
2020-09-17 09:55:00,59.65,59.87,59.53,59.87,234529.0,55.626,55.8311,55.5141,55.8311,234529.0
2020-09-17 10:00:00,59.87,59.96,59.69,59.83,225656.0,55.8311,55.9151,55.6633,55.7938,225656.0
2020-09-17 10:05:00,59.82,59.84,59.62,59.62,199888.0,55.7845,55.8032,55.598,55.598,199888.0
2020-09-17 10:10:00,59.62,59.91,59.6,59.76,151236.0,55.598,55.8684,55.5793,55.7286,151236.0
2020-09-17 10:15:00,59.76,59.84,59.73,59.73,133574.0,55.7286,55.8032,55.7006,55.7006,133574.0
2020-09-17 10:20:00,59.73,59.84,59.59,59.61,168994.0,55.7006,55.8032,55.57,55.5887,168994.0
2020-09-17 10:25:00,59.6,59.68,59.51,59.62,141203.0,55.5793,55.6539,55.4954,55.598,141203.0
2020-09-17 10:30:00,59.62,59.69,59.49,59.6,188843.0,55.598,55.6633,55.4768,55.5793,188843.0
2020-09-17 10:35:00,59.59,59.66,59.44,59.57,228493.0,55.57,55.6353,55.4301,55.5514,228493.0
2020-09-17 10:40:00,59.58,59.75,59.52,59.7,123946.0,55.5607,55.7192,55.5047,55.6726,123946.0
2020-09-17 10:45:00,59.7,59.74,59.61,59.62,147408.0,55.6726,55.7099,55.5887,55.598,147408.0
2020-09-17 10:50:00,59.63,59.67,59.54,59.57,161141.0,55.6073,55.6446,55.5234,55.5514,161141.0
2020-09-17 10:55:00,59.57,59.57,59.44,59.47,156213.0,55.5514,55.5514,55.4301,55.4581,156213.0
2020-09-17 11:00:00,59.46,60.54,59.46,60.52,1129429.0,55.4488,56.4559,55.4488,56.4373,1129429.0
2020-09-17 11:05:00,60.51,60.61,60.13,60.47,1531522.0,56.428,56.5212,56.0736,56.3907,1531522.0
2020-09-17 11:10:00,60.47,60.59,60.06,60.18,527114.0,56.3907,56.5026,56.0083,56.1202,527114.0
2020-09-17 11:15:00,60.17,60.23,59.88,59.96,275531.0,56.1109,56.1668,55.8405,55.9151,275531.0
2020-09-17 11:20:00,59.97,59.97,59.7,59.86,312450.0,55.9244,55.9244,55.6726,55.8218,312450.0
2020-09-17 11:25:00,59.87,60.04,59.61,60.04,483894.0,55.8311,55.9897,55.5887,55.9897,483894.0
2020-09-17 11:30:00,60.02,60.18,59.81,59.91,249537.0,55.971,56.1202,55.7752,55.8684,249537.0
2020-09-17 11:35:00,59.92,59.96,59.79,59.83,86251.0,55.8778,55.9151,55.7565,55.7938,86251.0
2020-09-17 11:40:00,59.83,60.04,59.71,59.83,286545.0,55.7938,55.9897,55.6819,55.7938,286545.0
2020-09-17 11:45:00,59.84,59.88,59.63,59.7,182696.0,55.8032,55.8405,55.6073,55.6726,182696.0
2020-09-17 11:50:00,59.71,59.76,59.66,59.76,104520.0,55.6819,55.7286,55.6353,55.7286,104520.0
2020-09-17 11:55:00,59.78,59.82,59.66,59.78,191517.0,55.7472,55.7845,55.6353,55.7472,191517.0
2020-09-17 12:00:00,59.77,59.87,59.7,59.7,118488.0,55.7379,55.8311,55.6726,55.6726,118488.0
2020-09-17 12:05:00,59.7,59.71,59.55,59.62,114227.0,55.6726,55.6819,55.5327,55.598,114227.0
2020-09-17 12:10:00,59.62,59.65,59.53,59.53,89402.0,55.598,55.626,55.5141,55.5141,89402.0
2020-09-17 12:15:00,59.53,59.56,59.39,59.46,160600.0,55.5141,55.542,55.3835,55.4488,160600.0
2020-09-17 12:20:00,59.47,59.55,59.34,59.39,200179.0,55.4581,55.5327,55.3369,55.3835,200179.0
2020-09-17 12:25:00,59.4,59.49,59.32,59.47,95884.0,55.3928,55.4768,55.3182,55.4581,95884.0
2020-09-17 12:30:00,59.47,59.5,59.39,59.44,66714.0,55.4581,55.4861,55.3835,55.4301,66714.0
2020-09-17 12:35:00,59.45,59.52,59.38,59.5,85014.0,55.4395,55.5047,55.3742,55.4861,85014.0
2020-09-17 12:40:00,59.49,59.54,59.43,59.54,92639.0,55.4768,55.5234,55.4208,55.5234,92639.0
2020-09-17 12:45:00,59.54,59.67,59.49,59.63,160756.0,55.5234,55.6446,55.4768,55.6073,160756.0
2020-09-17 12:50:00,59.62,59.66,59.56,59.59,65085.0,55.598,55.6353,55.542,55.57,65085.0
2020-09-17 12:55:00,59.59,59.76,59.55,59.72,124916.0,55.57,55.7286,55.5327,55.6912,124916.0
2020-09-17 13:00:00,59.73,59.91,59.69,59.88,276616.0,55.7006,55.8684,55.6633,55.8405,276616.0
2020-09-17 13:05:00,59.85,59.94,59.8,59.87,162087.0,55.8125,55.8964,55.7659,55.8311,162087.0
2020-09-17 13:10:00,59.87,59.91,59.82,59.88,170888.0,55.8311,55.8684,55.7845,55.8405,170888.0
2020-09-17 13:15:00,59.87,59.89,59.7,59.7,153427.0,55.8311,55.8498,55.6726,55.6726,153427.0
2020-09-17 13:20:00,59.7,59.78,59.66,59.77,96201.0,55.6726,55.7472,55.6353,55.7379,96201.0
2020-09-17 13:25:00,59.77,59.81,59.7,59.75,60482.0,55.7379,55.7752,55.6726,55.7192,60482.0
2020-09-17 13:30:00,59.74,59.87,59.74,59.83,111554.0,55.7099,55.8311,55.7099,55.7938,111554.0
2020-09-17 13:35:00,59.82,59.84,59.72,59.79,90858.0,55.7845,55.8032,55.6912,55.7565,90858.0
2020-09-17 13:40:00,59.78,59.9,59.76,59.87,83857.0,55.7472,55.8591,55.7286,55.8311,83857.0
2020-09-17 13:45:00,59.87,60.16,59.86,60.1,407314.0,55.8311,56.1016,55.8218,56.0456,407314.0
2020-09-17 13:50:00,60.1,60.23,60.01,60.14,356263.0,56.0456,56.1668,55.9617,56.0829,356263.0
2020-09-17 13:55:00,60.14,60.15,59.91,59.95,157385.0,56.0829,56.0922,55.8684,55.9057,157385.0
2020-09-17 14:00:00,59.96,60.08,59.92,59.99,121685.0,55.9151,56.027,55.8778,55.943,121685.0
2020-09-17 14:05:00,59.99,60.06,59.96,60.02,54631.0,55.943,56.0083,55.9151,55.971,54631.0
2020-09-17 14:10:00,60.02,60.05,59.93,59.93,68771.0,55.971,55.999,55.8871,55.8871,68771.0
2020-09-17 14:15:00,59.93,59.99,59.88,59.94,96522.0,55.8871,55.943,55.8405,55.8964,96522.0
2020-09-17 14:20:00,59.93,59.94,59.86,59.87,78311.0,55.8871,55.8964,55.8218,55.8311,78311.0
2020-09-17 14:25:00,59.86,59.92,59.79,59.79,135953.0,55.8218,55.8778,55.7565,55.7565,135953.0
2020-09-17 14:30:00,59.79,59.81,59.74,59.77,90075.0,55.7565,55.7752,55.7099,55.7379,90075.0
2020-09-17 14:35:00,59.77,59.81,59.74,59.77,155655.0,55.7379,55.7752,55.7099,55.7379,155655.0
2020-09-17 14:40:00,59.78,59.82,59.73,59.8,90868.0,55.7472,55.7845,55.7006,55.7659,90868.0
2020-09-17 14:45:00,59.79,59.83,59.78,59.79,73581.0,55.7565,55.7938,55.7472,55.7565,73581.0
2020-09-17 14:50:00,59.79,59.89,59.78,59.87,133673.0,55.7565,55.8498,55.7472,55.8311,133673.0
2020-09-17 14:55:00,59.88,59.94,59.86,59.91,123440.0,55.8405,55.8964,55.8218,55.8684,123440.0
2020-09-17 15:00:00,59.91,59.93,59.77,59.78,120820.0,55.8684,55.8871,55.7379,55.7472,120820.0
2020-09-17 15:05:00,59.78,59.93,59.76,59.92,119669.0,55.7472,55.8871,55.7286,55.8778,119669.0
2020-09-17 15:10:00,59.92,60.06,59.91,60.03,245249.0,55.8778,56.0083,55.8684,55.9803,245249.0
2020-09-17 15:15:00,60.03,60.05,59.96,59.99,184862.0,55.9803,55.999,55.9151,55.943,184862.0
2020-09-17 15:20:00,60.0,60.03,59.84,59.85,215184.0,55.9524,55.9803,55.8032,55.8125,215184.0
2020-09-17 15:25:00,59.85,59.86,59.71,59.74,227661.0,55.8125,55.8218,55.6819,55.7099,227661.0
2020-09-17 15:30:00,59.73,59.93,59.71,59.85,333241.0,55.7006,55.8871,55.6819,55.8125,333241.0
2020-09-17 15:35:00,59.84,59.98,59.82,59.98,188345.0,55.8032,55.9337,55.7845,55.9337,188345.0
2020-09-17 15:40:00,59.98,60.08,59.95,59.98,200066.0,55.9337,56.027,55.9057,55.9337,200066.0
2020-09-17 15:45:00,59.98,60.18,59.92,60.15,352240.0,55.9337,56.1202,55.8778,56.0922,352240.0
2020-09-17 15:50:00,60.15,60.24,60.1,60.15,319543.0,56.0922,56.1762,56.0456,56.0922,319543.0
2020-09-17 15:55:00,60.16,60.22,60.02,60.21,668017.0,56.1016,56.1575,55.971,56.1482,668017.0
2020-09-18 09:30:00,59.98,60.18,59.76,60.15,1745669.0,55.9337,56.1202,55.7286,56.0922,1745669.0
2020-09-18 09:35:00,60.17,60.29,59.95,60.08,257889.0,56.1109,56.2228,55.9057,56.027,257889.0
2020-09-18 09:40:00,60.09,60.19,59.97,60.02,197033.0,56.0363,56.1295,55.9244,55.971,197033.0
2020-09-18 09:45:00,60.02,60.05,59.67,59.74,244962.0,55.971,55.999,55.6446,55.7099,244962.0
2020-09-18 09:50:00,59.74,59.78,59.62,59.7,224822.0,55.7099,55.7472,55.598,55.6726,224822.0
2020-09-18 09:55:00,59.69,59.69,59.57,59.61,231182.0,55.6633,55.6633,55.5514,55.5887,231182.0
2020-09-18 10:00:00,59.62,60.01,59.61,60.01,289879.0,55.598,55.9617,55.5887,55.9617,289879.0
2020-09-18 10:05:00,60.01,60.09,59.94,59.98,217753.0,55.9617,56.0363,55.8964,55.9337,217753.0
2020-09-18 10:10:00,59.98,59.99,59.79,59.82,307248.0,55.9337,55.943,55.7565,55.7845,307248.0
2020-09-18 10:15:00,59.82,59.94,59.78,59.78,261706.0,55.7845,55.8964,55.7472,55.7472,261706.0
2020-09-18 10:20:00,59.79,59.84,59.71,59.78,163569.0,55.7565,55.8032,55.6819,55.7472,163569.0
2020-09-18 10:25:00,59.79,59.83,59.67,59.81,155890.0,55.7565,55.7938,55.6446,55.7752,155890.0
2020-09-18 10:30:00,59.82,59.83,59.6,59.64,280406.0,55.7845,55.7938,55.5793,55.6166,280406.0
2020-09-18 10:35:00,59.65,59.89,59.6,59.89,152493.0,55.626,55.8498,55.5793,55.8498,152493.0
2020-09-18 10:40:00,59.89,59.91,59.81,59.89,142147.0,55.8498,55.8684,55.7752,55.8498,142147.0
2020-09-18 10:45:00,59.88,59.94,59.77,59.92,137731.0,55.8405,55.8964,55.7379,55.8778,137731.0
2020-09-18 10:50:00,59.92,59.92,59.75,59.79,109502.0,55.8778,55.8778,55.7192,55.7565,109502.0
2020-09-18 10:55:00,59.8,60.01,59.79,59.95,160934.0,55.7659,55.9617,55.7565,55.9057,160934.0
2020-09-18 11:00:00,59.95,60.05,59.89,59.99,163182.0,55.9057,55.999,55.8498,55.943,163182.0
2020-09-18 11:05:00,60.0,60.11,59.92,59.94,117325.0,55.9524,56.0549,55.8778,55.8964,117325.0
2020-09-18 11:10:00,59.94,59.94,59.82,59.89,140150.0,55.8964,55.8964,55.7845,55.8498,140150.0
2020-09-18 11:15:00,59.9,59.96,59.84,59.89,129195.0,55.8591,55.9151,55.8032,55.8498,129195.0
2020-09-18 11:20:00,59.89,60.06,59.89,60.03,103720.0,55.8498,56.0083,55.8498,55.9803,103720.0
2020-09-18 11:25:00,60.02,60.12,60.02,60.09,117791.0,55.971,56.0643,55.971,56.0363,117791.0
2020-09-18 11:30:00,60.09,60.13,59.98,59.98,116795.0,56.0363,56.0736,55.9337,55.9337,116795.0
2020-09-18 11:35:00,59.98,60.09,59.96,60.08,97860.0,55.9337,56.0363,55.9151,56.027,97860.0
2020-09-18 11:40:00,60.09,60.11,59.96,59.98,199047.0,56.0363,56.0549,55.9151,55.9337,199047.0
2020-09-18 11:45:00,59.98,60.07,59.95,60.05,196358.0,55.9337,56.0176,55.9057,55.999,196358.0
2020-09-18 11:50:00,60.06,60.09,59.94,59.95,125774.0,56.0083,56.0363,55.8964,55.9057,125774.0
2020-09-18 11:55:00,59.95,59.96,59.87,59.9,113471.0,55.9057,55.9151,55.8311,55.8591,113471.0
2020-09-18 12:00:00,59.89,59.95,59.86,59.89,143158.0,55.8498,55.9057,55.8218,55.8498,143158.0
2020-09-18 12:05:00,59.88,59.95,59.87,59.92,76801.0,55.8405,55.9057,55.8311,55.8778,76801.0
2020-09-18 12:10:00,59.91,59.96,59.86,59.88,97919.0,55.8684,55.9151,55.8218,55.8405,97919.0
2020-09-18 12:15:00,59.89,59.89,59.84,59.85,145786.0,55.8498,55.8498,55.8032,55.8125,145786.0
2020-09-18 12:20:00,59.85,59.89,59.8,59.84,126642.0,55.8125,55.8498,55.7659,55.8032,126642.0
2020-09-18 12:25:00,59.83,59.95,59.8,59.94,96149.0,55.7938,55.9057,55.7659,55.8964,96149.0
2020-09-18 12:30:00,59.95,59.95,59.81,59.84,97593.0,55.9057,55.9057,55.7752,55.8032,97593.0
2020-09-18 12:35:00,59.84,59.93,59.83,59.86,117397.0,55.8032,55.8871,55.7938,55.8218,117397.0
2020-09-18 12:40:00,59.85,59.85,59.74,59.8,123115.0,55.8125,55.8125,55.7099,55.7659,123115.0
2020-09-18 12:45:00,59.8,59.83,59.74,59.78,82010.0,55.7659,55.7938,55.7099,55.7472,82010.0
2020-09-18 12:50:00,59.77,59.83,59.72,59.79,121418.0,55.7379,55.7938,55.6912,55.7565,121418.0
2020-09-18 12:55:00,59.8,59.83,59.76,59.82,96680.0,55.7659,55.7938,55.7286,55.7845,96680.0
2020-09-18 13:00:00,59.82,59.88,59.78,59.84,109842.0,55.7845,55.8405,55.7472,55.8032,109842.0
2020-09-18 13:05:00,59.84,59.84,59.71,59.74,191340.0,55.8032,55.8032,55.6819,55.7099,191340.0
2020-09-18 13:10:00,59.74,59.85,59.71,59.85,106088.0,55.7099,55.8125,55.6819,55.8125,106088.0
2020-09-18 13:15:00,59.84,59.84,59.72,59.78,133022.0,55.8032,55.8032,55.6912,55.7472,133022.0
2020-09-18 13:20:00,59.78,59.81,59.73,59.73,99455.0,55.7472,55.7752,55.7006,55.7006,99455.0
2020-09-18 13:25:00,59.74,59.75,59.66,59.67,146761.0,55.7099,55.7192,55.6353,55.6446,146761.0
2020-09-18 13:30:00,59.67,59.67,59.43,59.62,212349.0,55.6446,55.6446,55.4208,55.598,212349.0
2020-09-18 13:35:00,59.62,59.66,59.43,59.51,131888.0,55.598,55.6353,55.4208,55.4954,131888.0
2020-09-18 13:40:00,59.51,59.55,59.42,59.55,134954.0,55.4954,55.5327,55.4115,55.5327,134954.0
2020-09-18 13:45:00,59.54,59.68,59.49,59.64,119784.0,55.5234,55.6539,55.4768,55.6166,119784.0
2020-09-18 13:50:00,59.63,59.74,59.61,59.73,82054.0,55.6073,55.7099,55.5887,55.7006,82054.0
2020-09-18 13:55:00,59.73,59.8,59.7,59.8,86529.0,55.7006,55.7659,55.6726,55.7659,86529.0
2020-09-18 14:00:00,59.8,59.8,59.63,59.68,132739.0,55.7659,55.7659,55.6073,55.6539,132739.0
2020-09-18 14:05:00,59.68,59.8,59.66,59.78,114690.0,55.6539,55.7659,55.6353,55.7472,114690.0
2020-09-18 14:10:00,59.78,59.84,59.76,59.8,105796.0,55.7472,55.8032,55.7286,55.7659,105796.0
2020-09-18 14:15:00,59.8,59.81,59.63,59.65,155460.0,55.7659,55.7752,55.6073,55.626,155460.0
2020-09-18 14:20:00,59.65,59.82,59.65,59.79,117270.0,55.626,55.7845,55.626,55.7565,117270.0
2020-09-18 14:25:00,59.79,59.85,59.76,59.84,102018.0,55.7565,55.8125,55.7286,55.8032,102018.0
2020-09-18 14:30:00,59.83,59.89,59.8,59.82,115627.0,55.7938,55.8498,55.7659,55.7845,115627.0
2020-09-18 14:35:00,59.81,59.82,59.74,59.78,122784.0,55.7752,55.7845,55.7099,55.7472,122784.0
2020-09-18 14:40:00,59.78,59.88,59.76,59.79,157090.0,55.7472,55.8405,55.7286,55.7565,157090.0
2020-09-18 14:45:00,59.8,59.87,59.78,59.86,105275.0,55.7659,55.8311,55.7472,55.8218,105275.0
2020-09-18 14:50:00,59.86,59.88,59.78,59.83,136852.0,55.8218,55.8405,55.7472,55.7938,136852.0
2020-09-18 14:55:00,59.83,59.86,59.77,59.82,163559.0,55.7938,55.8218,55.7379,55.7845,163559.0
2020-09-18 15:00:00,59.82,59.86,59.79,59.81,125024.0,55.7845,55.8218,55.7565,55.7752,125024.0
2020-09-18 15:05:00,59.82,59.83,59.75,59.75,108950.0,55.7845,55.7938,55.7192,55.7192,108950.0
2020-09-18 15:10:00,59.76,59.79,59.66,59.69,201154.0,55.7286,55.7565,55.6353,55.6633,201154.0
2020-09-18 15:15:00,59.7,59.72,59.64,59.7,199025.0,55.6726,55.6912,55.6166,55.6726,199025.0
2020-09-18 15:20:00,59.7,59.81,59.59,59.78,305998.0,55.6726,55.7752,55.57,55.7472,305998.0
2020-09-18 15:25:00,59.78,59.9,59.74,59.9,346640.0,55.7472,55.8591,55.7099,55.8591,346640.0
2020-09-18 15:30:00,59.9,59.95,59.74,59.79,337162.0,55.8591,55.9057,55.7099,55.7565,337162.0
2020-09-18 15:35:00,59.79,59.82,59.71,59.77,299768.0,55.7565,55.7845,55.6819,55.7379,299768.0
2020-09-18 15:40:00,59.77,59.8,59.67,59.67,409297.0,55.7379,55.7659,55.6446,55.6446,409297.0
2020-09-18 15:45:00,59.68,60.0,59.67,59.91,514491.0,55.6539,55.9524,55.6446,55.8684,514491.0
2020-09-18 15:50:00,59.9,60.09,59.87,60.03,852876.0,55.8591,56.0363,55.8311,55.9803,852876.0
2020-09-18 15:55:00,60.03,60.15,59.75,59.76,1275572.0,55.9803,56.0922,55.7192,55.7286,1275572.0
2020-09-21 09:30:00,62.46,62.6,61.62,62.2,1789958.0,58.2464,58.377,57.4631,58.0039,1789958.0
2020-09-21 09:35:00,62.22,62.4,61.25,61.28,1202105.0,58.0226,58.1905,57.118,57.146,1202105.0
2020-09-21 09:40:00,61.28,61.6,60.87,61.53,1179250.0,57.146,57.4444,56.7637,57.3791,1179250.0
2020-09-21 09:45:00,61.52,61.96,61.45,61.85,892910.0,57.3698,57.7801,57.3045,57.6776,892910.0
2020-09-21 09:50:00,61.85,61.86,61.0,61.37,1718963.0,57.6776,57.6869,56.8849,57.2299,1718963.0
2020-09-21 09:55:00,61.37,61.97,61.04,61.74,1236437.0,57.2299,57.7895,56.9222,57.575,1236437.0
2020-09-21 10:00:00,61.74,61.87,61.36,61.4,721306.0,57.575,57.6962,57.2206,57.2579,721306.0
2020-09-21 10:05:00,61.39,61.48,60.86,60.94,809734.0,57.2486,57.3325,56.7543,56.8289,809734.0
2020-09-21 10:10:00,60.94,61.05,60.75,60.92,667944.0,56.8289,56.9315,56.6518,56.8103,667944.0
2020-09-21 10:15:00,60.93,60.93,60.55,60.56,572263.0,56.8196,56.8196,56.4653,56.4746,572263.0
2020-09-21 10:20:00,60.56,60.76,60.53,60.67,418535.0,56.4746,56.6611,56.4466,56.5772,418535.0
2020-09-21 10:25:00,60.66,60.97,60.6,60.89,367670.0,56.5678,56.8569,56.5119,56.7823,367670.0
2020-09-21 10:30:00,60.88,60.92,60.6,60.7,280437.0,56.773,56.8103,56.5119,56.6051,280437.0
2020-09-21 10:35:00,60.71,60.82,60.53,60.57,397472.0,56.6145,56.717,56.4466,56.4839,397472.0
2020-09-21 10:40:00,60.56,60.75,60.46,60.69,382383.0,56.4746,56.6518,56.3813,56.5958,382383.0
2020-09-21 10:45:00,60.68,60.91,60.67,60.8,364480.0,56.5865,56.801,56.5772,56.6984,364480.0
2020-09-21 10:50:00,60.8,61.06,60.8,61.04,325040.0,56.6984,56.9409,56.6984,56.9222,325040.0
2020-09-21 10:55:00,61.03,61.05,60.88,60.88,284048.0,56.9129,56.9315,56.773,56.773,284048.0
2020-09-21 11:00:00,60.88,61.14,60.84,61.08,331668.0,56.773,57.0155,56.7357,56.9595,331668.0
2020-09-21 11:05:00,61.09,61.22,60.96,61.21,314587.0,56.9688,57.0901,56.8476,57.0807,314587.0
2020-09-21 11:10:00,61.2,61.22,60.93,60.93,295707.0,57.0714,57.0901,56.8196,56.8196,295707.0
2020-09-21 11:15:00,60.93,60.96,60.68,60.79,221509.0,56.8196,56.8476,56.5865,56.6891,221509.0
2020-09-21 11:20:00,60.79,60.83,60.59,60.65,229969.0,56.6891,56.7264,56.5026,56.5585,229969.0
2020-09-21 11:25:00,60.65,60.77,60.55,60.75,186481.0,56.5585,56.6704,56.4653,56.6518,186481.0
2020-09-21 11:30:00,60.75,60.82,60.57,60.58,219948.0,56.6518,56.717,56.4839,56.4932,219948.0
2020-09-21 11:35:00,60.58,60.68,60.52,60.53,203488.0,56.4932,56.5865,56.4373,56.4466,203488.0
2020-09-21 11:40:00,60.53,60.63,60.44,60.47,205563.0,56.4466,56.5399,56.3627,56.3907,205563.0
2020-09-21 11:45:00,60.47,60.65,60.47,60.63,197313.0,56.3907,56.5585,56.3907,56.5399,197313.0
2020-09-21 11:50:00,60.64,60.78,60.62,60.72,181920.0,56.5492,56.6797,56.5305,56.6238,181920.0
2020-09-21 11:55:00,60.71,60.73,60.65,60.69,122887.0,56.6145,56.6331,56.5585,56.5958,122887.0
2020-09-21 12:00:00,60.68,60.8,60.61,60.79,128310.0,56.5865,56.6984,56.5212,56.6891,128310.0
2020-09-21 12:05:00,60.78,60.85,60.74,60.77,223096.0,56.6797,56.745,56.6424,56.6704,223096.0
2020-09-21 12:10:00,60.77,60.78,60.56,60.56,131321.0,56.6704,56.6797,56.4746,56.4746,131321.0
2020-09-21 12:15:00,60.56,60.64,60.52,60.52,142879.0,56.4746,56.5492,56.4373,56.4373,142879.0
2020-09-21 12:20:00,60.53,60.59,60.43,60.49,191706.0,56.4466,56.5026,56.3534,56.4093,191706.0
2020-09-21 12:25:00,60.48,60.65,60.47,60.6,194908.0,56.4,56.5585,56.3907,56.5119,194908.0
2020-09-21 12:30:00,60.6,60.6,60.38,60.39,143563.0,56.5119,56.5119,56.3067,56.3161,143563.0
2020-09-21 12:35:00,60.39,60.48,60.38,60.41,137369.0,56.3161,56.4,56.3067,56.3347,137369.0
2020-09-21 12:40:00,60.41,60.51,60.34,60.4,203814.0,56.3347,56.428,56.2694,56.3254,203814.0
2020-09-21 12:45:00,60.39,61.09,60.22,60.65,1372891.0,56.3161,56.9688,56.1575,56.5585,1372891.0
2020-09-21 12:50:00,60.66,60.72,60.42,60.45,420111.0,56.5678,56.6238,56.344,56.372,420111.0
2020-09-21 12:55:00,60.45,60.54,60.28,60.46,376775.0,56.372,56.4559,56.2135,56.3813,376775.0
2020-09-21 13:00:00,60.46,60.52,60.29,60.32,271147.0,56.3813,56.4373,56.2228,56.2508,271147.0
2020-09-21 13:05:00,60.33,60.43,60.28,60.42,156304.0,56.2601,56.3534,56.2135,56.344,156304.0
2020-09-21 13:10:00,60.42,60.48,60.38,60.47,128921.0,56.344,56.4,56.3067,56.3907,128921.0
2020-09-21 13:15:00,60.46,60.56,60.42,60.43,192520.0,56.3813,56.4746,56.344,56.3534,192520.0
2020-09-21 13:20:00,60.44,60.61,60.39,60.6,218428.0,56.3627,56.5212,56.3161,56.5119,218428.0
2020-09-21 13:25:00,60.6,60.63,60.5,60.59,166349.0,56.5119,56.5399,56.4186,56.5026,166349.0
2020-09-21 13:30:00,60.58,60.73,60.55,60.71,166152.0,56.4932,56.6331,56.4653,56.6145,166152.0
2020-09-21 13:35:00,60.71,60.77,60.66,60.76,114240.0,56.6145,56.6704,56.5678,56.6611,114240.0
2020-09-21 13:40:00,60.76,60.76,60.54,60.55,144324.0,56.6611,56.6611,56.4559,56.4653,144324.0
2020-09-21 13:45:00,60.55,60.57,60.41,60.5,130635.0,56.4653,56.4839,56.3347,56.4186,130635.0
2020-09-21 13:50:00,60.5,60.53,60.38,60.39,122829.0,56.4186,56.4466,56.3067,56.3161,122829.0
2020-09-21 13:55:00,60.38,60.45,60.34,60.42,111493.0,56.3067,56.372,56.2694,56.344,111493.0
2020-09-21 14:00:00,60.42,60.5,60.39,60.48,127214.0,56.344,56.4186,56.3161,56.4,127214.0
2020-09-21 14:05:00,60.48,60.49,60.33,60.34,113466.0,56.4,56.4093,56.2601,56.2694,113466.0
2020-09-21 14:10:00,60.35,60.4,60.27,60.37,188536.0,56.2787,56.3254,56.2041,56.2974,188536.0
2020-09-21 14:15:00,60.37,60.41,60.24,60.28,175335.0,56.2974,56.3347,56.1762,56.2135,175335.0
2020-09-21 14:20:00,60.29,60.38,60.28,60.35,252352.0,56.2228,56.3067,56.2135,56.2787,252352.0
2020-09-21 14:25:00,60.35,60.38,60.28,60.3,119972.0,56.2787,56.3067,56.2135,56.2321,119972.0
2020-09-21 14:30:00,60.3,60.3,60.21,60.28,165351.0,56.2321,56.2321,56.1482,56.2135,165351.0
2020-09-21 14:35:00,60.28,60.28,60.16,60.2,170200.0,56.2135,56.2135,56.1016,56.1389,170200.0
2020-09-21 14:40:00,60.21,60.21,60.11,60.11,180100.0,56.1482,56.1482,56.0549,56.0549,180100.0
2020-09-21 14:45:00,60.11,60.15,60.03,60.05,204602.0,56.0549,56.0922,55.9803,55.999,204602.0
2020-09-21 14:50:00,60.06,60.14,60.04,60.12,136001.0,56.0083,56.0829,55.9897,56.0643,136001.0
2020-09-21 14:55:00,60.12,60.24,60.11,60.21,120380.0,56.0643,56.1762,56.0549,56.1482,120380.0
2020-09-21 15:00:00,60.21,60.41,60.2,60.39,167521.0,56.1482,56.3347,56.1389,56.3161,167521.0
2020-09-21 15:05:00,60.39,60.48,60.35,60.47,135033.0,56.3161,56.4,56.2787,56.3907,135033.0
2020-09-21 15:10:00,60.47,60.52,60.44,60.5,164593.0,56.3907,56.4373,56.3627,56.4186,164593.0
2020-09-21 15:15:00,60.49,60.58,60.47,60.54,226939.0,56.4093,56.4932,56.3907,56.4559,226939.0
2020-09-21 15:20:00,60.54,60.66,60.52,60.66,169457.0,56.4559,56.5678,56.4373,56.5678,169457.0
2020-09-21 15:25:00,60.66,60.66,60.58,60.62,164787.0,56.5678,56.5678,56.4932,56.5305,164787.0
2020-09-21 15:30:00,60.63,60.71,60.57,60.61,277943.0,56.5399,56.6145,56.4839,56.5212,277943.0
2020-09-21 15:35:00,60.61,60.79,60.61,60.72,187670.0,56.5212,56.6891,56.5212,56.6238,187670.0
2020-09-21 15:40:00,60.73,60.74,60.6,60.72,258531.0,56.6331,56.6424,56.5119,56.6238,258531.0
2020-09-21 15:45:00,60.72,60.77,60.63,60.63,210288.0,56.6238,56.6704,56.5399,56.5399,210288.0
2020-09-21 15:50:00,60.64,60.85,60.63,60.73,245772.0,56.5492,56.745,56.5399,56.6331,245772.0
2020-09-21 15:55:00,60.73,60.86,60.71,60.83,785190.0,56.6331,56.7543,56.6145,56.7264,785190.0
2020-09-22 09:30:00,60.38,60.57,60.07,60.41,551598.0,56.3067,56.4839,56.0176,56.3347,551598.0
2020-09-22 09:35:00,60.42,60.68,60.28,60.38,348275.0,56.344,56.5865,56.2135,56.3067,348275.0
2020-09-22 09:40:00,60.38,60.41,60.05,60.09,233435.0,56.3067,56.3347,55.999,56.0363,233435.0
2020-09-22 09:45:00,60.08,60.13,59.83,59.87,255950.0,56.027,56.0736,55.7938,55.8311,255950.0
2020-09-22 09:50:00,59.86,59.93,59.76,59.9,195318.0,55.8218,55.8871,55.7286,55.8591,195318.0
2020-09-22 09:55:00,59.91,60.06,59.87,60.06,195552.0,55.8684,56.0083,55.8311,56.0083,195552.0
2020-09-22 10:00:00,60.07,60.08,59.96,60.06,148934.0,56.0176,56.027,55.9151,56.0083,148934.0
2020-09-22 10:05:00,60.06,60.24,59.99,60.23,146004.0,56.0083,56.1762,55.943,56.1668,146004.0
2020-09-22 10:10:00,60.24,60.25,60.02,60.15,183752.0,56.1762,56.1855,55.971,56.0922,183752.0
2020-09-22 10:15:00,60.14,60.14,59.98,60.07,169421.0,56.0829,56.0829,55.9337,56.0176,169421.0
2020-09-22 10:20:00,60.08,60.14,60.01,60.09,143405.0,56.027,56.0829,55.9617,56.0363,143405.0
2020-09-22 10:25:00,60.09,60.17,60.08,60.15,123297.0,56.0363,56.1109,56.027,56.0922,123297.0
2020-09-22 10:30:00,60.15,60.19,60.0,60.05,115054.0,56.0922,56.1295,55.9524,55.999,115054.0
2020-09-22 10:35:00,60.06,60.07,59.89,59.93,123957.0,56.0083,56.0176,55.8498,55.8871,123957.0
2020-09-22 10:40:00,59.93,60.0,59.76,59.77,133042.0,55.8871,55.9524,55.7286,55.7379,133042.0
2020-09-22 10:45:00,59.76,59.77,59.68,59.77,153604.0,55.7286,55.7379,55.6539,55.7379,153604.0
2020-09-22 10:50:00,59.76,59.89,59.75,59.88,101694.0,55.7286,55.8498,55.7192,55.8405,101694.0
2020-09-22 10:55:00,59.88,59.88,59.51,59.51,165638.0,55.8405,55.8405,55.4954,55.4954,165638.0
2020-09-22 11:00:00,59.51,59.6,59.46,59.6,136877.0,55.4954,55.5793,55.4488,55.5793,136877.0
2020-09-22 11:05:00,59.6,59.69,59.56,59.68,130672.0,55.5793,55.6633,55.542,55.6539,130672.0
2020-09-22 11:10:00,59.68,59.71,59.57,59.58,91226.0,55.6539,55.6819,55.5514,55.5607,91226.0
2020-09-22 11:15:00,59.58,59.79,59.57,59.79,109619.0,55.5607,55.7565,55.5514,55.7565,109619.0
2020-09-22 11:20:00,59.78,59.82,59.7,59.81,118309.0,55.7472,55.7845,55.6726,55.7752,118309.0
2020-09-22 11:25:00,59.81,59.84,59.7,59.8,119354.0,55.7752,55.8032,55.6726,55.7659,119354.0
2020-09-22 11:30:00,59.8,59.83,59.6,59.6,100534.0,55.7659,55.7938,55.5793,55.5793,100534.0
2020-09-22 11:35:00,59.61,59.76,59.59,59.75,83047.0,55.5887,55.7286,55.57,55.7192,83047.0
2020-09-22 11:40:00,59.75,59.85,59.74,59.77,81075.0,55.7192,55.8125,55.7099,55.7379,81075.0
2020-09-22 11:45:00,59.77,59.83,59.74,59.82,77491.0,55.7379,55.7938,55.7099,55.7845,77491.0
2020-09-22 11:50:00,59.82,59.83,59.72,59.75,73322.0,55.7845,55.7938,55.6912,55.7192,73322.0
2020-09-22 11:55:00,59.74,59.85,59.71,59.83,68544.0,55.7099,55.8125,55.6819,55.7938,68544.0
2020-09-22 12:00:00,59.84,59.89,59.81,59.89,106309.0,55.8032,55.8498,55.7752,55.8498,106309.0
2020-09-22 12:05:00,59.89,59.9,59.83,59.86,79498.0,55.8498,55.8591,55.7938,55.8218,79498.0
2020-09-22 12:10:00,59.86,59.9,59.84,59.9,70369.0,55.8218,55.8591,55.8032,55.8591,70369.0
2020-09-22 12:15:00,59.9,59.9,59.78,59.78,69796.0,55.8591,55.8591,55.7472,55.7472,69796.0
2020-09-22 12:20:00,59.79,59.83,59.76,59.79,69078.0,55.7565,55.7938,55.7286,55.7565,69078.0
2020-09-22 12:25:00,59.79,59.8,59.68,59.74,96458.0,55.7565,55.7659,55.6539,55.7099,96458.0
2020-09-22 12:30:00,59.75,59.75,59.66,59.68,74023.0,55.7192,55.7192,55.6353,55.6539,74023.0
2020-09-22 12:35:00,59.67,59.69,59.65,59.67,99881.0,55.6446,55.6633,55.626,55.6446,99881.0
2020-09-22 12:40:00,59.67,59.67,59.56,59.58,86684.0,55.6446,55.6446,55.542,55.5607,86684.0
2020-09-22 12:45:00,59.58,59.59,59.52,59.55,91310.0,55.5607,55.57,55.5047,55.5327,91310.0
2020-09-22 12:50:00,59.55,59.58,59.53,59.56,81685.0,55.5327,55.5607,55.5141,55.542,81685.0
2020-09-22 12:55:00,59.56,59.57,59.48,59.51,89779.0,55.542,55.5514,55.4674,55.4954,89779.0
2020-09-22 13:00:00,59.5,59.52,59.47,59.5,111903.0,55.4861,55.5047,55.4581,55.4861,111903.0
2020-09-22 13:05:00,59.51,59.53,59.49,59.53,102223.0,55.4954,55.5141,55.4768,55.5141,102223.0
2020-09-22 13:10:00,59.54,59.61,59.52,59.6,107721.0,55.5234,55.5887,55.5047,55.5793,107721.0
2020-09-22 13:15:00,59.61,59.63,59.57,59.63,53480.0,55.5887,55.6073,55.5514,55.6073,53480.0
2020-09-22 13:20:00,59.63,59.72,59.62,59.71,69135.0,55.6073,55.6912,55.598,55.6819,69135.0
2020-09-22 13:25:00,59.72,59.77,59.68,59.77,76203.0,55.6912,55.7379,55.6539,55.7379,76203.0
2020-09-22 13:30:00,59.76,59.87,59.75,59.85,73041.0,55.7286,55.8311,55.7192,55.8125,73041.0
2020-09-22 13:35:00,59.85,59.88,59.81,59.88,84779.0,55.8125,55.8405,55.7752,55.8405,84779.0
2020-09-22 13:40:00,59.87,59.94,59.84,59.9,152889.0,55.8311,55.8964,55.8032,55.8591,152889.0
2020-09-22 13:45:00,59.91,59.99,59.85,59.98,170355.0,55.8684,55.943,55.8125,55.9337,170355.0
2020-09-22 13:50:00,59.98,60.06,59.98,60.03,115842.0,55.9337,56.0083,55.9337,55.9803,115842.0
2020-09-22 13:55:00,60.02,60.12,60.01,60.12,95458.0,55.971,56.0643,55.9617,56.0643,95458.0
2020-09-22 14:00:00,60.13,60.3,60.13,60.3,111881.0,56.0736,56.2321,56.0736,56.2321,111881.0
2020-09-22 14:05:00,60.3,60.32,60.19,60.21,91918.0,56.2321,56.2508,56.1295,56.1482,91918.0
2020-09-22 14:10:00,60.2,60.24,60.14,60.23,138866.0,56.1389,56.1762,56.0829,56.1668,138866.0
2020-09-22 14:15:00,60.24,60.31,60.21,60.29,78240.0,56.1762,56.2414,56.1482,56.2228,78240.0
2020-09-22 14:20:00,60.28,60.28,60.2,60.22,83759.0,56.2135,56.2135,56.1389,56.1575,83759.0
2020-09-22 14:25:00,60.22,60.24,60.18,60.22,51558.0,56.1575,56.1762,56.1202,56.1575,51558.0
2020-09-22 14:30:00,60.22,60.27,60.17,60.18,67726.0,56.1575,56.2041,56.1109,56.1202,67726.0
2020-09-22 14:35:00,60.18,60.22,60.15,60.17,103018.0,56.1202,56.1575,56.0922,56.1109,103018.0
2020-09-22 14:40:00,60.16,60.25,60.15,60.23,76921.0,56.1016,56.1855,56.0922,56.1668,76921.0
2020-09-22 14:45:00,60.23,60.27,60.21,60.27,63364.0,56.1668,56.2041,56.1482,56.2041,63364.0
2020-09-22 14:50:00,60.26,60.32,60.23,60.29,99733.0,56.1948,56.2508,56.1668,56.2228,99733.0
2020-09-22 14:55:00,60.28,60.38,60.27,60.3,89567.0,56.2135,56.3067,56.2041,56.2321,89567.0
2020-09-22 15:00:00,60.31,60.34,60.26,60.3,79878.0,56.2414,56.2694,56.1948,56.2321,79878.0
2020-09-22 15:05:00,60.3,60.42,60.3,60.4,63273.0,56.2321,56.344,56.2321,56.3254,63273.0
2020-09-22 15:10:00,60.4,60.42,60.29,60.3,80758.0,56.3254,56.344,56.2228,56.2321,80758.0
2020-09-22 15:15:00,60.31,60.37,60.25,60.36,64826.0,56.2414,56.2974,56.1855,56.2881,64826.0
2020-09-22 15:20:00,60.35,60.39,60.34,60.35,75530.0,56.2787,56.3161,56.2694,56.2787,75530.0
2020-09-22 15:25:00,60.35,60.45,60.35,60.39,75609.0,56.2787,56.372,56.2787,56.3161,75609.0
2020-09-22 15:30:00,60.39,60.49,60.33,60.47,163047.0,56.3161,56.4093,56.2601,56.3907,163047.0
2020-09-22 15:35:00,60.47,60.6,60.45,60.55,224453.0,56.3907,56.5119,56.372,56.4653,224453.0
2020-09-22 15:40:00,60.54,60.66,60.53,60.66,165997.0,56.4559,56.5678,56.4466,56.5678,165997.0
2020-09-22 15:45:00,60.66,60.75,60.63,60.69,225512.0,56.5678,56.6518,56.5399,56.5958,225512.0
2020-09-22 15:50:00,60.69,60.7,60.51,60.59,348162.0,56.5958,56.6051,56.428,56.5026,348162.0
2020-09-22 15:55:00,60.59,60.72,60.53,60.62,706627.0,56.5026,56.6238,56.4466,56.5305,706627.0
2020-09-23 09:30:00,60.11,60.45,60.11,60.45,277985.0,56.0549,56.372,56.0549,56.372,277985.0
2020-09-23 09:35:00,60.45,60.49,60.33,60.47,160061.0,56.372,56.4093,56.2601,56.3907,160061.0
2020-09-23 09:40:00,60.47,60.48,60.21,60.33,135551.0,56.3907,56.4,56.1482,56.2601,135551.0
2020-09-23 09:45:00,60.33,60.35,60.22,60.29,149698.0,56.2601,56.2787,56.1575,56.2228,149698.0
2020-09-23 09:50:00,60.28,60.3,60.04,60.15,116374.0,56.2135,56.2321,55.9897,56.0922,116374.0
2020-09-23 09:55:00,60.15,60.19,60.05,60.06,99160.0,56.0922,56.1295,55.999,56.0083,99160.0
2020-09-23 10:00:00,60.05,60.08,59.91,60.01,135116.0,55.999,56.027,55.8684,55.9617,135116.0
2020-09-23 10:05:00,60.01,60.01,59.8,59.8,175434.0,55.9617,55.9617,55.7659,55.7659,175434.0
2020-09-23 10:10:00,59.8,59.92,59.75,59.89,181373.0,55.7659,55.8778,55.7192,55.8498,181373.0
2020-09-23 10:15:00,59.9,59.91,59.77,59.86,76994.0,55.8591,55.8684,55.7379,55.8218,76994.0
2020-09-23 10:20:00,59.85,59.89,59.75,59.86,107480.0,55.8125,55.8498,55.7192,55.8218,107480.0
2020-09-23 10:25:00,59.85,59.99,59.81,59.97,108852.0,55.8125,55.943,55.7752,55.9244,108852.0
2020-09-23 10:30:00,59.97,59.98,59.84,59.84,74815.0,55.9244,55.9337,55.8032,55.8032,74815.0
2020-09-23 10:35:00,59.84,59.84,59.68,59.77,88767.0,55.8032,55.8032,55.6539,55.7379,88767.0
2020-09-23 10:40:00,59.78,59.92,59.77,59.87,71062.0,55.7472,55.8778,55.7379,55.8311,71062.0
2020-09-23 10:45:00,59.87,59.91,59.85,59.9,65563.0,55.8311,55.8684,55.8125,55.8591,65563.0
2020-09-23 10:50:00,59.91,59.91,59.74,59.75,86248.0,55.8684,55.8684,55.7099,55.7192,86248.0
2020-09-23 10:55:00,59.75,59.77,59.59,59.65,95033.0,55.7192,55.7379,55.57,55.626,95033.0
2020-09-23 11:00:00,59.66,59.69,59.59,59.63,90188.0,55.6353,55.6633,55.57,55.6073,90188.0
2020-09-23 11:05:00,59.63,59.67,59.59,59.61,123959.0,55.6073,55.6446,55.57,55.5887,123959.0
2020-09-23 11:10:00,59.62,59.63,59.55,59.58,125013.0,55.598,55.6073,55.5327,55.5607,125013.0
2020-09-23 11:15:00,59.59,59.6,59.52,59.55,98084.0,55.57,55.5793,55.5047,55.5327,98084.0
2020-09-23 11:20:00,59.55,59.57,59.44,59.45,108099.0,55.5327,55.5514,55.4301,55.4395,108099.0
2020-09-23 11:25:00,59.44,59.46,59.27,59.3,149785.0,55.4301,55.4488,55.2716,55.2996,149785.0
2020-09-23 11:30:00,59.29,59.38,59.22,59.26,118303.0,55.2903,55.3742,55.225,55.2623,118303.0
2020-09-23 11:35:00,59.26,59.3,59.22,59.29,114622.0,55.2623,55.2996,55.225,55.2903,114622.0
2020-09-23 11:40:00,59.29,59.31,59.24,59.28,76924.0,55.2903,55.3089,55.2436,55.2809,76924.0
2020-09-23 11:45:00,59.28,59.28,59.16,59.18,103792.0,55.2809,55.2809,55.169,55.1877,103792.0
2020-09-23 11:50:00,59.18,59.18,59.05,59.09,133617.0,55.1877,55.1877,55.0664,55.1037,133617.0
2020-09-23 11:55:00,59.09,59.18,59.07,59.09,82224.0,55.1037,55.1877,55.0851,55.1037,82224.0
2020-09-23 12:00:00,59.08,59.18,59.04,59.14,72160.0,55.0944,55.1877,55.0571,55.1504,72160.0
2020-09-23 12:05:00,59.14,59.17,59.09,59.17,74922.0,55.1504,55.1784,55.1037,55.1784,74922.0
2020-09-23 12:10:00,59.18,59.2,59.15,59.16,81480.0,55.1877,55.2063,55.1597,55.169,81480.0
2020-09-23 12:15:00,59.16,59.18,59.09,59.12,83338.0,55.169,55.1877,55.1037,55.1317,83338.0
2020-09-23 12:20:00,59.11,59.13,59.05,59.13,74446.0,55.1224,55.1411,55.0664,55.1411,74446.0
2020-09-23 12:25:00,59.13,59.3,59.13,59.28,94652.0,55.1411,55.2996,55.1411,55.2809,94652.0
2020-09-23 12:30:00,59.28,59.37,59.26,59.36,230535.0,55.2809,55.3649,55.2623,55.3555,230535.0
2020-09-23 12:35:00,59.37,59.52,59.37,59.52,79130.0,55.3649,55.5047,55.3649,55.5047,79130.0
2020-09-23 12:40:00,59.53,59.6,59.5,59.56,63244.0,55.5141,55.5793,55.4861,55.542,63244.0
2020-09-23 12:45:00,59.56,59.6,59.47,59.6,96491.0,55.542,55.5793,55.4581,55.5793,96491.0
2020-09-23 12:50:00,59.6,59.67,59.57,59.63,77475.0,55.5793,55.6446,55.5514,55.6073,77475.0
2020-09-23 12:55:00,59.63,59.67,59.62,59.65,43648.0,55.6073,55.6446,55.598,55.626,43648.0
2020-09-23 13:00:00,59.66,59.66,59.57,59.64,79692.0,55.6353,55.6353,55.5514,55.6166,79692.0
2020-09-23 13:05:00,59.63,59.75,59.63,59.73,120536.0,55.6073,55.7192,55.6073,55.7006,120536.0
2020-09-23 13:10:00,59.72,59.75,59.65,59.66,63858.0,55.6912,55.7192,55.626,55.6353,63858.0
2020-09-23 13:15:00,59.66,59.74,59.64,59.73,66148.0,55.6353,55.7099,55.6166,55.7006,66148.0
2020-09-23 13:20:00,59.73,59.75,59.7,59.72,70935.0,55.7006,55.7192,55.6726,55.6912,70935.0
2020-09-23 13:25:00,59.72,59.73,59.51,59.53,93196.0,55.6912,55.7006,55.4954,55.5141,93196.0
2020-09-23 13:30:00,59.53,59.58,59.51,59.58,68343.0,55.5141,55.5607,55.4954,55.5607,68343.0
2020-09-23 13:35:00,59.58,59.58,59.5,59.52,98054.0,55.5607,55.5607,55.4861,55.5047,98054.0
2020-09-23 13:40:00,59.51,59.52,59.43,59.44,59682.0,55.4954,55.5047,55.4208,55.4301,59682.0
2020-09-23 13:45:00,59.43,59.54,59.4,59.5,85625.0,55.4208,55.5234,55.3928,55.4861,85625.0
2020-09-23 13:50:00,59.5,59.51,59.38,59.43,65587.0,55.4861,55.4954,55.3742,55.4208,65587.0
2020-09-23 13:55:00,59.43,59.46,59.42,59.44,55326.0,55.4208,55.4488,55.4115,55.4301,55326.0
2020-09-23 14:00:00,59.44,59.44,59.31,59.32,102273.0,55.4301,55.4301,55.3089,55.3182,102273.0
2020-09-23 14:05:00,59.33,59.46,59.32,59.37,105421.0,55.3276,55.4488,55.3182,55.3649,105421.0
2020-09-23 14:10:00,59.38,59.47,59.34,59.47,83498.0,55.3742,55.4581,55.3369,55.4581,83498.0
2020-09-23 14:15:00,59.46,59.46,59.18,59.2,152140.0,55.4488,55.4488,55.1877,55.2063,152140.0
2020-09-23 14:20:00,59.2,59.25,59.14,59.21,146311.0,55.2063,55.253,55.1504,55.2157,146311.0
2020-09-23 14:25:00,59.21,59.32,59.18,59.28,137200.0,55.2157,55.3182,55.1877,55.2809,137200.0
2020-09-23 14:30:00,59.27,59.34,59.19,59.32,146244.0,55.2716,55.3369,55.197,55.3182,146244.0
2020-09-23 14:35:00,59.33,59.33,59.24,59.3,84018.0,55.3276,55.3276,55.2436,55.2996,84018.0
2020-09-23 14:40:00,59.29,59.3,59.14,59.16,104007.0,55.2903,55.2996,55.1504,55.169,104007.0
2020-09-23 14:45:00,59.15,59.19,59.12,59.17,99115.0,55.1597,55.197,55.1317,55.1784,99115.0
2020-09-23 14:50:00,59.17,59.25,59.12,59.14,89388.0,55.1784,55.253,55.1317,55.1504,89388.0
2020-09-23 14:55:00,59.13,59.18,59.1,59.16,148582.0,55.1411,55.1877,55.1131,55.169,148582.0
2020-09-23 15:00:00,59.16,59.23,59.02,59.02,176322.0,55.169,55.2343,55.0385,55.0385,176322.0
2020-09-23 15:05:00,59.02,59.05,58.9,58.94,283165.0,55.0385,55.0664,54.9266,54.9639,283165.0
2020-09-23 15:10:00,58.94,59.28,58.93,59.25,157835.0,54.9639,55.2809,54.9545,55.253,157835.0
2020-09-23 15:15:00,59.25,59.35,59.13,59.33,218230.0,55.253,55.3462,55.1411,55.3276,218230.0
2020-09-23 15:20:00,59.33,59.4,59.26,59.33,275498.0,55.3276,55.3928,55.2623,55.3276,275498.0
2020-09-23 15:25:00,59.33,59.49,59.25,59.47,270793.0,55.3276,55.4768,55.253,55.4581,270793.0
2020-09-23 15:30:00,59.46,59.5,59.37,59.43,277927.0,55.4488,55.4861,55.3649,55.4208,277927.0
2020-09-23 15:35:00,59.43,59.45,59.37,59.43,255445.0,55.4208,55.4395,55.3649,55.4208,255445.0
2020-09-23 15:40:00,59.43,59.51,59.39,59.5,282188.0,55.4208,55.4954,55.3835,55.4861,282188.0
2020-09-23 15:45:00,59.49,59.49,59.21,59.26,311492.0,55.4768,55.4768,55.2157,55.2623,311492.0
2020-09-23 15:50:00,59.25,59.27,58.98,59.0,378949.0,55.253,55.2716,55.0012,55.0198,378949.0
2020-09-23 15:55:00,59.0,59.06,58.91,58.96,867957.0,55.0198,55.0758,54.9359,54.9825,867957.0
2020-09-24 09:30:00,58.74,59.01,58.46,58.46,279993.0,54.7774,55.0291,54.5162,54.5162,279993.0
2020-09-24 09:35:00,58.46,58.62,58.29,58.38,259570.0,54.5162,54.6655,54.3577,54.4416,259570.0
2020-09-24 09:40:00,58.37,58.66,58.3,58.65,147586.0,54.4323,54.7028,54.367,54.6934,147586.0
2020-09-24 09:45:00,58.65,58.96,58.56,58.88,143986.0,54.6934,54.9825,54.6095,54.9079,143986.0
2020-09-24 09:50:00,58.89,58.94,58.75,58.86,89937.0,54.9172,54.9639,54.7867,54.8893,89937.0
2020-09-24 09:55:00,58.85,58.86,58.69,58.77,72210.0,54.8799,54.8893,54.7307,54.8053,72210.0
2020-09-24 10:00:00,58.77,59.0,58.77,58.89,99432.0,54.8053,55.0198,54.8053,54.9172,99432.0
2020-09-24 10:05:00,58.92,59.06,58.92,59.04,102884.0,54.9452,55.0758,54.9452,55.0571,102884.0
2020-09-24 10:10:00,59.04,59.06,58.96,59.02,86045.0,55.0571,55.0758,54.9825,55.0385,86045.0
2020-09-24 10:15:00,59.02,59.22,59.01,59.2,122909.0,55.0385,55.225,55.0291,55.2063,122909.0
2020-09-24 10:20:00,59.2,59.21,59.03,59.04,121508.0,55.2063,55.2157,55.0478,55.0571,121508.0
2020-09-24 10:25:00,59.05,59.09,58.99,59.0,48962.0,55.0664,55.1037,55.0105,55.0198,48962.0
2020-09-24 10:30:00,59.0,59.01,58.89,58.92,165304.0,55.0198,55.0291,54.9172,54.9452,165304.0
2020-09-24 10:35:00,58.93,58.97,58.8,58.8,101532.0,54.9545,54.9918,54.8333,54.8333,101532.0
2020-09-24 10:40:00,58.81,59.01,58.78,58.99,108224.0,54.8426,55.0291,54.8147,55.0105,108224.0
2020-09-24 10:45:00,58.99,59.13,58.92,58.98,118756.0,55.0105,55.1411,54.9452,55.0012,118756.0
2020-09-24 10:50:00,58.97,59.1,58.92,59.04,91155.0,54.9918,55.1131,54.9452,55.0571,91155.0
2020-09-24 10:55:00,59.04,59.08,58.89,59.06,77576.0,55.0571,55.0944,54.9172,55.0758,77576.0
2020-09-24 11:00:00,59.06,59.2,59.0,59.13,100367.0,55.0758,55.2063,55.0198,55.1411,100367.0
2020-09-24 11:05:00,59.13,59.2,58.96,58.98,95009.0,55.1411,55.2063,54.9825,55.0012,95009.0
2020-09-24 11:10:00,58.99,59.16,58.98,59.16,52302.0,55.0105,55.169,55.0012,55.169,52302.0
2020-09-24 11:15:00,59.17,59.17,59.0,59.11,96346.0,55.1784,55.1784,55.0198,55.1224,96346.0
2020-09-24 11:20:00,59.12,59.24,59.07,59.2,91384.0,55.1317,55.2436,55.0851,55.2063,91384.0
2020-09-24 11:25:00,59.2,59.28,59.1,59.1,66596.0,55.2063,55.2809,55.1131,55.1131,66596.0
2020-09-24 11:30:00,59.1,59.23,59.08,59.22,77656.0,55.1131,55.2343,55.0944,55.225,77656.0
2020-09-24 11:35:00,59.21,59.3,59.2,59.28,71941.0,55.2157,55.2996,55.2063,55.2809,71941.0
2020-09-24 11:40:00,59.29,59.36,59.27,59.29,49720.0,55.2903,55.3555,55.2716,55.2903,49720.0
2020-09-24 11:45:00,59.29,59.33,59.21,59.33,73981.0,55.2903,55.3276,55.2157,55.3276,73981.0
2020-09-24 11:50:00,59.33,59.4,59.3,59.33,75710.0,55.3276,55.3928,55.2996,55.3276,75710.0
2020-09-24 11:55:00,59.33,59.46,59.31,59.46,57552.0,55.3276,55.4488,55.3089,55.4488,57552.0
2020-09-24 12:00:00,59.47,59.51,59.42,59.45,70075.0,55.4581,55.4954,55.4115,55.4395,70075.0
2020-09-24 12:05:00,59.46,59.51,59.45,59.51,62919.0,55.4488,55.4954,55.4395,55.4954,62919.0
2020-09-24 12:10:00,59.5,59.53,59.43,59.5,86502.0,55.4861,55.5141,55.4208,55.4861,86502.0
2020-09-24 12:15:00,59.51,59.57,59.48,59.5,96194.0,55.4954,55.5514,55.4674,55.4861,96194.0
2020-09-24 12:20:00,59.51,59.64,59.5,59.63,116225.0,55.4954,55.6166,55.4861,55.6073,116225.0
2020-09-24 12:25:00,59.63,59.65,59.49,59.5,89894.0,55.6073,55.626,55.4768,55.4861,89894.0
2020-09-24 12:30:00,59.51,59.52,59.43,59.5,133785.0,55.4954,55.5047,55.4208,55.4861,133785.0
2020-09-24 12:35:00,59.51,59.52,59.48,59.5,126971.0,55.4954,55.5047,55.4674,55.4861,126971.0
2020-09-24 12:40:00,59.5,59.51,59.36,59.38,86415.0,55.4861,55.4954,55.3555,55.3742,86415.0
2020-09-24 12:45:00,59.37,59.47,59.35,59.47,48416.0,55.3649,55.4581,55.3462,55.4581,48416.0
2020-09-24 12:50:00,59.47,59.48,59.38,59.41,38053.0,55.4581,55.4674,55.3742,55.4022,38053.0
2020-09-24 12:55:00,59.41,59.57,59.4,59.55,59947.0,55.4022,55.5514,55.3928,55.5327,59947.0
2020-09-24 13:00:00,59.55,59.63,59.54,59.6,48312.0,55.5327,55.6073,55.5234,55.5793,48312.0
2020-09-24 13:05:00,59.6,59.76,59.58,59.75,111310.0,55.5793,55.7286,55.5607,55.7192,111310.0
2020-09-24 13:10:00,59.75,59.79,59.74,59.78,97959.0,55.7192,55.7565,55.7099,55.7472,97959.0
2020-09-24 13:15:00,59.77,59.9,59.77,59.87,95218.0,55.7379,55.8591,55.7379,55.8311,95218.0
2020-09-24 13:20:00,59.87,59.9,59.81,59.82,63462.0,55.8311,55.8591,55.7752,55.7845,63462.0
2020-09-24 13:25:00,59.81,59.82,59.77,59.8,46535.0,55.7752,55.7845,55.7379,55.7659,46535.0
2020-09-24 13:30:00,59.8,59.9,59.79,59.84,70768.0,55.7659,55.8591,55.7565,55.8032,70768.0
2020-09-24 13:35:00,59.83,59.84,59.75,59.81,55944.0,55.7938,55.8032,55.7192,55.7752,55944.0
2020-09-24 13:40:00,59.8,59.83,59.75,59.79,45907.0,55.7659,55.7938,55.7192,55.7565,45907.0
2020-09-24 13:45:00,59.79,59.83,59.75,59.75,44089.0,55.7565,55.7938,55.7192,55.7192,44089.0
2020-09-24 13:50:00,59.75,59.77,59.71,59.74,42726.0,55.7192,55.7379,55.6819,55.7099,42726.0
2020-09-24 13:55:00,59.74,59.74,59.63,59.66,46107.0,55.7099,55.7099,55.6073,55.6353,46107.0
2020-09-24 14:00:00,59.66,59.69,59.55,59.59,48224.0,55.6353,55.6633,55.5327,55.57,48224.0
2020-09-24 14:05:00,59.58,59.62,59.57,59.61,42177.0,55.5607,55.598,55.5514,55.5887,42177.0
2020-09-24 14:10:00,59.61,59.63,59.56,59.62,70405.0,55.5887,55.6073,55.542,55.598,70405.0
2020-09-24 14:15:00,59.62,59.64,59.44,59.46,70233.0,55.598,55.6166,55.4301,55.4488,70233.0
2020-09-24 14:20:00,59.46,59.49,59.41,59.43,57350.0,55.4488,55.4768,55.4022,55.4208,57350.0
2020-09-24 14:25:00,59.43,59.52,59.39,59.47,66832.0,55.4208,55.5047,55.3835,55.4581,66832.0
2020-09-24 14:30:00,59.47,59.54,59.45,59.48,51064.0,55.4581,55.5234,55.4395,55.4674,51064.0
2020-09-24 14:35:00,59.49,59.56,59.45,59.55,107682.0,55.4768,55.542,55.4395,55.5327,107682.0
2020-09-24 14:40:00,59.55,59.65,59.51,59.62,52999.0,55.5327,55.626,55.4954,55.598,52999.0
2020-09-24 14:45:00,59.62,59.63,59.41,59.42,100708.0,55.598,55.6073,55.4022,55.4115,100708.0
2020-09-24 14:50:00,59.41,59.45,59.3,59.33,53339.0,55.4022,55.4395,55.2996,55.3276,53339.0
2020-09-24 14:55:00,59.33,59.36,59.23,59.24,67599.0,55.3276,55.3555,55.2343,55.2436,67599.0
2020-09-24 15:00:00,59.24,59.29,59.17,59.17,55056.0,55.2436,55.2903,55.1784,55.1784,55056.0
2020-09-24 15:05:00,59.17,59.24,59.14,59.17,78030.0,55.1784,55.2436,55.1504,55.1784,78030.0
2020-09-24 15:10:00,59.16,59.28,59.15,59.26,78783.0,55.169,55.2809,55.1597,55.2623,78783.0
2020-09-24 15:15:00,59.25,59.33,59.19,59.19,61595.0,55.253,55.3276,55.197,55.197,61595.0
2020-09-24 15:20:00,59.2,59.23,59.04,59.12,111645.0,55.2063,55.2343,55.0571,55.1317,111645.0
2020-09-24 15:25:00,59.11,59.19,59.07,59.16,75883.0,55.1224,55.197,55.0851,55.169,75883.0
2020-09-24 15:30:00,59.15,59.21,59.07,59.18,95091.0,55.1597,55.2157,55.0851,55.1877,95091.0
2020-09-24 15:35:00,59.18,59.33,59.13,59.33,95309.0,55.1877,55.3276,55.1411,55.3276,95309.0
2020-09-24 15:40:00,59.33,59.39,59.3,59.32,93649.0,55.3276,55.3835,55.2996,55.3182,93649.0
2020-09-24 15:45:00,59.32,59.46,59.24,59.25,139384.0,55.3182,55.4488,55.2436,55.253,139384.0
2020-09-24 15:50:00,59.26,59.39,59.21,59.39,170725.0,55.2623,55.3835,55.2157,55.3835,170725.0
2020-09-24 15:55:00,59.4,59.41,59.27,59.31,374918.0,55.3928,55.4022,55.2716,55.3089,374918.0
2020-09-25 09:30:00,59.27,59.41,59.22,59.22,7212.0,55.2716,55.4022,55.225,55.225,7212.0
2020-09-25 09:35:00,59.21,59.38,59.04,59.14,277235.0,55.2157,55.3742,55.0571,55.1504,277235.0
2020-09-25 09:40:00,59.15,59.36,59.12,59.28,79932.0,55.1597,55.3555,55.1317,55.2809,79932.0
2020-09-25 09:45:00,59.29,59.32,59.07,59.07,86447.0,55.2903,55.3182,55.0851,55.0851,86447.0
2020-09-25 09:50:00,59.07,59.2,59.0,59.06,100952.0,55.0851,55.2063,55.0198,55.0758,100952.0
2020-09-25 09:55:00,59.06,59.22,58.97,59.22,61873.0,55.0758,55.225,54.9918,55.225,61873.0
2020-09-25 10:00:00,59.21,59.28,59.16,59.27,83188.0,55.2157,55.2809,55.169,55.2716,83188.0
2020-09-25 10:05:00,59.29,59.33,59.18,59.2,74517.0,55.2903,55.3276,55.1877,55.2063,74517.0
2020-09-25 10:10:00,59.22,59.22,58.96,58.99,95458.0,55.225,55.225,54.9825,55.0105,95458.0
2020-09-25 10:15:00,58.99,59.2,58.97,59.17,73439.0,55.0105,55.2063,54.9918,55.1784,73439.0
2020-09-25 10:20:00,59.18,59.42,59.17,59.41,62188.0,55.1877,55.4115,55.1784,55.4022,62188.0
2020-09-25 10:25:00,59.4,59.5,59.39,59.48,79748.0,55.3928,55.4861,55.3835,55.4674,79748.0
2020-09-25 10:30:00,59.48,59.52,59.42,59.49,70234.0,55.4674,55.5047,55.4115,55.4768,70234.0
2020-09-25 10:35:00,59.48,59.54,59.36,59.54,116576.0,55.4674,55.5234,55.3555,55.5234,116576.0
2020-09-25 10:40:00,59.54,59.61,59.44,59.54,79740.0,55.5234,55.5887,55.4301,55.5234,79740.0
2020-09-25 10:45:00,59.55,59.58,59.43,59.45,57310.0,55.5327,55.5607,55.4208,55.4395,57310.0
2020-09-25 10:50:00,59.46,59.49,59.38,59.47,62282.0,55.4488,55.4768,55.3742,55.4581,62282.0
2020-09-25 10:55:00,59.47,59.47,59.36,59.37,63783.0,55.4581,55.4581,55.3555,55.3649,63783.0
2020-09-25 11:00:00,59.38,59.42,59.29,59.3,64021.0,55.3742,55.4115,55.2903,55.2996,64021.0
2020-09-25 11:05:00,59.3,59.31,59.18,59.19,112838.0,55.2996,55.3089,55.1877,55.197,112838.0
2020-09-25 11:10:00,59.18,59.32,59.14,59.28,123180.0,55.1877,55.3182,55.1504,55.2809,123180.0
2020-09-25 11:15:00,59.29,59.47,59.28,59.46,80045.0,55.2903,55.4581,55.2809,55.4488,80045.0
2020-09-25 11:20:00,59.46,59.49,59.39,59.48,48269.0,55.4488,55.4768,55.3835,55.4674,48269.0
2020-09-25 11:25:00,59.48,59.54,59.39,59.42,91793.0,55.4674,55.5234,55.3835,55.4115,91793.0
2020-09-25 11:30:00,59.42,59.43,59.34,59.4,49420.0,55.4115,55.4208,55.3369,55.3928,49420.0
2020-09-25 11:35:00,59.39,59.41,59.29,59.3,35824.0,55.3835,55.4022,55.2903,55.2996,35824.0
2020-09-25 11:40:00,59.3,59.33,59.15,59.16,80265.0,55.2996,55.3276,55.1597,55.169,80265.0
2020-09-25 11:45:00,59.17,59.25,59.17,59.22,59476.0,55.1784,55.253,55.1784,55.225,59476.0
2020-09-25 11:50:00,59.23,59.24,59.2,59.2,48827.0,55.2343,55.2436,55.2063,55.2063,48827.0
2020-09-25 11:55:00,59.2,59.25,59.16,59.18,47744.0,55.2063,55.253,55.169,55.1877,47744.0
2020-09-25 12:00:00,59.18,59.28,59.18,59.28,46303.0,55.1877,55.2809,55.1877,55.2809,46303.0
2020-09-25 12:05:00,59.28,59.36,59.27,59.34,43078.0,55.2809,55.3555,55.2716,55.3369,43078.0
2020-09-25 12:10:00,59.35,59.41,59.34,59.41,42625.0,55.3462,55.4022,55.3369,55.4022,42625.0
2020-09-25 12:15:00,59.41,59.41,59.32,59.33,101459.0,55.4022,55.4022,55.3182,55.3276,101459.0
2020-09-25 12:20:00,59.34,59.36,59.29,59.31,32184.0,55.3369,55.3555,55.2903,55.3089,32184.0
2020-09-25 12:25:00,59.31,59.31,59.23,59.29,31604.0,55.3089,55.3089,55.2343,55.2903,31604.0
2020-09-25 12:30:00,59.29,59.31,59.23,59.28,65335.0,55.2903,55.3089,55.2343,55.2809,65335.0
2020-09-25 12:35:00,59.27,59.28,59.22,59.27,35914.0,55.2716,55.2809,55.225,55.2716,35914.0
2020-09-25 12:40:00,59.27,59.32,59.27,59.32,32405.0,55.2716,55.3182,55.2716,55.3182,32405.0
2020-09-25 12:45:00,59.32,59.33,59.26,59.3,60802.0,55.3182,55.3276,55.2623,55.2996,60802.0
2020-09-25 12:50:00,59.3,59.33,59.27,59.33,48538.0,55.2996,55.3276,55.2716,55.3276,48538.0
2020-09-25 12:55:00,59.32,59.33,59.29,59.31,82774.0,55.3182,55.3276,55.2903,55.3089,82774.0
2020-09-25 13:00:00,59.32,59.44,59.28,59.4,141148.0,55.3182,55.4301,55.2809,55.3928,141148.0
2020-09-25 13:05:00,59.41,59.5,59.38,59.47,76445.0,55.4022,55.4861,55.3742,55.4581,76445.0
2020-09-25 13:10:00,59.46,59.49,59.43,59.45,122829.0,55.4488,55.4768,55.4208,55.4395,122829.0
2020-09-25 13:15:00,59.45,59.48,59.36,59.37,98642.0,55.4395,55.4674,55.3555,55.3649,98642.0
2020-09-25 13:20:00,59.37,59.41,59.35,59.36,58478.0,55.3649,55.4022,55.3462,55.3555,58478.0
2020-09-25 13:25:00,59.37,59.4,59.35,59.38,80325.0,55.3649,55.3928,55.3462,55.3742,80325.0
2020-09-25 13:30:00,59.39,59.44,59.37,59.41,85537.0,55.3835,55.4301,55.3649,55.4022,85537.0
2020-09-25 13:35:00,59.41,59.43,59.38,59.4,141002.0,55.4022,55.4208,55.3742,55.3928,141002.0
2020-09-25 13:40:00,59.4,59.47,59.38,59.44,112369.0,55.3928,55.4581,55.3742,55.4301,112369.0
2020-09-25 13:45:00,59.45,59.54,59.44,59.52,76169.0,55.4395,55.5234,55.4301,55.5047,76169.0
2020-09-25 13:50:00,59.51,59.58,59.51,59.56,94438.0,55.4954,55.5607,55.4954,55.542,94438.0
2020-09-25 13:55:00,59.57,59.57,59.38,59.56,206241.0,55.5514,55.5514,55.3742,55.542,206241.0
2020-09-25 14:00:00,59.56,59.57,59.51,59.56,107520.0,55.542,55.5514,55.4954,55.542,107520.0
2020-09-25 14:05:00,59.57,59.6,59.53,59.55,71205.0,55.5514,55.5793,55.5141,55.5327,71205.0
2020-09-25 14:10:00,59.55,59.57,59.51,59.52,36056.0,55.5327,55.5514,55.4954,55.5047,36056.0
2020-09-25 14:15:00,59.53,59.62,59.51,59.62,63301.0,55.5141,55.598,55.4954,55.598,63301.0
2020-09-25 14:20:00,59.61,59.64,59.56,59.63,65210.0,55.5887,55.6166,55.542,55.6073,65210.0
2020-09-25 14:25:00,59.63,59.65,59.58,59.61,66063.0,55.6073,55.626,55.5607,55.5887,66063.0
2020-09-25 14:30:00,59.61,59.61,59.55,59.56,42481.0,55.5887,55.5887,55.5327,55.542,42481.0
2020-09-25 14:35:00,59.57,59.62,59.55,59.61,56960.0,55.5514,55.598,55.5327,55.5887,56960.0
2020-09-25 14:40:00,59.61,59.64,59.57,59.59,39835.0,55.5887,55.6166,55.5514,55.57,39835.0
2020-09-25 14:45:00,59.58,59.65,59.58,59.62,42596.0,55.5607,55.626,55.5607,55.598,42596.0
2020-09-25 14:50:00,59.63,59.75,59.62,59.74,67576.0,55.6073,55.7192,55.598,55.7099,67576.0
2020-09-25 14:55:00,59.73,59.77,59.71,59.73,113858.0,55.7006,55.7379,55.6819,55.7006,113858.0
2020-09-25 15:00:00,59.73,59.78,59.72,59.77,52005.0,55.7006,55.7472,55.6912,55.7379,52005.0
2020-09-25 15:05:00,59.76,59.89,59.76,59.88,76561.0,55.7286,55.8498,55.7286,55.8405,76561.0
2020-09-25 15:10:00,59.88,59.93,59.79,59.8,87384.0,55.8405,55.8871,55.7565,55.7659,87384.0
2020-09-25 15:15:00,59.81,59.96,59.78,59.95,88273.0,55.7752,55.9151,55.7472,55.9057,88273.0
2020-09-25 15:20:00,59.95,59.99,59.91,59.97,91184.0,55.9057,55.943,55.8684,55.9244,91184.0
2020-09-25 15:25:00,59.97,59.99,59.93,59.97,73287.0,55.9244,55.943,55.8871,55.9244,73287.0
2020-09-25 15:30:00,59.97,59.98,59.81,59.82,121415.0,55.9244,55.9337,55.7752,55.7845,121415.0
2020-09-25 15:35:00,59.82,59.92,59.8,59.83,106936.0,55.7845,55.8778,55.7659,55.7938,106936.0
2020-09-25 15:40:00,59.83,59.91,59.8,59.9,88148.0,55.7938,55.8684,55.7659,55.8591,88148.0
2020-09-25 15:45:00,59.89,59.93,59.81,59.92,141240.0,55.8498,55.8871,55.7752,55.8778,141240.0
2020-09-25 15:50:00,59.91,59.97,59.83,59.9,175504.0,55.8684,55.9244,55.7938,55.8591,175504.0
2020-09-25 15:55:00,59.89,59.94,59.78,59.8,525723.0,55.8498,55.8964,55.7472,55.7659,525723.0
2020-09-28 09:30:00,60.03,60.5,60.0,60.49,317443.0,55.9803,56.4186,55.9524,56.4093,317443.0
2020-09-28 09:35:00,60.5,60.54,60.28,60.33,162344.0,56.4186,56.4559,56.2135,56.2601,162344.0
2020-09-28 09:40:00,60.33,60.42,60.08,60.12,182002.0,56.2601,56.344,56.027,56.0643,182002.0
2020-09-28 09:45:00,60.11,60.3,60.05,60.18,182992.0,56.0549,56.2321,55.999,56.1202,182992.0
2020-09-28 09:50:00,60.19,60.19,60.06,60.11,133050.0,56.1295,56.1295,56.0083,56.0549,133050.0
2020-09-28 09:55:00,60.11,60.19,60.08,60.12,97989.0,56.0549,56.1295,56.027,56.0643,97989.0
2020-09-28 10:00:00,60.12,60.18,60.04,60.09,88541.0,56.0643,56.1202,55.9897,56.0363,88541.0
2020-09-28 10:05:00,60.08,60.15,60.03,60.07,96867.0,56.027,56.0922,55.9803,56.0176,96867.0
2020-09-28 10:10:00,60.08,60.25,60.07,60.2,80383.0,56.027,56.1855,56.0176,56.1389,80383.0
2020-09-28 10:15:00,60.21,60.29,60.21,60.25,81955.0,56.1482,56.2228,56.1482,56.1855,81955.0
2020-09-28 10:20:00,60.26,60.33,60.22,60.28,67603.0,56.1948,56.2601,56.1575,56.2135,67603.0
2020-09-28 10:25:00,60.27,60.38,60.27,60.27,91219.0,56.2041,56.3067,56.2041,56.2041,91219.0
2020-09-28 10:30:00,60.26,60.31,60.24,60.3,61435.0,56.1948,56.2414,56.1762,56.2321,61435.0
2020-09-28 10:35:00,60.3,60.32,60.09,60.17,91535.0,56.2321,56.2508,56.0363,56.1109,91535.0
2020-09-28 10:40:00,60.17,60.17,60.04,60.11,77829.0,56.1109,56.1109,55.9897,56.0549,77829.0
2020-09-28 10:45:00,60.12,60.17,60.05,60.08,78788.0,56.0643,56.1109,55.999,56.027,78788.0
2020-09-28 10:50:00,60.08,60.12,60.01,60.07,74315.0,56.027,56.0643,55.9617,56.0176,74315.0
2020-09-28 10:55:00,60.06,60.1,60.04,60.07,62831.0,56.0083,56.0456,55.9897,56.0176,62831.0
2020-09-28 11:00:00,60.08,60.16,60.07,60.14,67200.0,56.027,56.1016,56.0176,56.0829,67200.0
2020-09-28 11:05:00,60.14,60.19,60.12,60.15,84945.0,56.0829,56.1295,56.0643,56.0922,84945.0
2020-09-28 11:10:00,60.15,60.15,59.99,60.04,128588.0,56.0922,56.0922,55.943,55.9897,128588.0
2020-09-28 11:15:00,60.04,60.09,60.02,60.02,93148.0,55.9897,56.0363,55.971,55.971,93148.0
2020-09-28 11:20:00,60.02,60.03,59.92,60.03,84899.0,55.971,55.9803,55.8778,55.9803,84899.0
2020-09-28 11:25:00,60.02,60.02,59.9,59.95,58423.0,55.971,55.971,55.8591,55.9057,58423.0
2020-09-28 11:30:00,59.94,60.01,59.89,59.95,46067.0,55.8964,55.9617,55.8498,55.9057,46067.0
2020-09-28 11:35:00,59.94,60.05,59.92,60.03,49252.0,55.8964,55.999,55.8778,55.9803,49252.0
2020-09-28 11:40:00,60.02,60.02,59.93,59.97,37648.0,55.971,55.971,55.8871,55.9244,37648.0
2020-09-28 11:45:00,59.98,59.99,59.86,59.9,56692.0,55.9337,55.943,55.8218,55.8591,56692.0
2020-09-28 11:50:00,59.9,59.9,59.83,59.86,45362.0,55.8591,55.8591,55.7938,55.8218,45362.0
2020-09-28 11:55:00,59.86,59.86,59.71,59.78,108179.0,55.8218,55.8218,55.6819,55.7472,108179.0
2020-09-28 12:00:00,59.78,59.78,59.68,59.7,97222.0,55.7472,55.7472,55.6539,55.6726,97222.0
2020-09-28 12:05:00,59.7,59.74,59.7,59.73,66430.0,55.6726,55.7099,55.6726,55.7006,66430.0
2020-09-28 12:10:00,59.73,59.73,59.58,59.59,113773.0,55.7006,55.7006,55.5607,55.57,113773.0
2020-09-28 12:15:00,59.6,59.65,59.56,59.58,95180.0,55.5793,55.626,55.542,55.5607,95180.0
2020-09-28 12:20:00,59.58,59.64,59.57,59.6,77248.0,55.5607,55.6166,55.5514,55.5793,77248.0
2020-09-28 12:25:00,59.61,59.64,59.55,59.63,49292.0,55.5887,55.6166,55.5327,55.6073,49292.0
2020-09-28 12:30:00,59.64,59.65,59.58,59.63,53910.0,55.6166,55.626,55.5607,55.6073,53910.0
2020-09-28 12:35:00,59.63,59.65,59.57,59.6,55000.0,55.6073,55.626,55.5514,55.5793,55000.0
2020-09-28 12:40:00,59.6,59.64,59.58,59.63,55981.0,55.5793,55.6166,55.5607,55.6073,55981.0
2020-09-28 12:45:00,59.63,59.67,59.61,59.62,50967.0,55.6073,55.6446,55.5887,55.598,50967.0
2020-09-28 12:50:00,59.62,59.64,59.61,59.61,44121.0,55.598,55.6166,55.5887,55.5887,44121.0
2020-09-28 12:55:00,59.61,59.63,59.59,59.62,38451.0,55.5887,55.6073,55.57,55.598,38451.0
2020-09-28 13:00:00,59.63,59.64,59.59,59.62,50240.0,55.6073,55.6166,55.57,55.598,50240.0
2020-09-28 13:05:00,59.62,59.63,59.56,59.57,50135.0,55.598,55.6073,55.542,55.5514,50135.0
2020-09-28 13:10:00,59.57,59.62,59.55,59.61,44272.0,55.5514,55.598,55.5327,55.5887,44272.0
2020-09-28 13:15:00,59.62,59.69,59.61,59.68,49508.0,55.598,55.6633,55.5887,55.6539,49508.0
2020-09-28 13:20:00,59.68,59.77,59.67,59.75,58025.0,55.6539,55.7379,55.6446,55.7192,58025.0
2020-09-28 13:25:00,59.76,59.77,59.71,59.71,33300.0,55.7286,55.7379,55.6819,55.6819,33300.0
2020-09-28 13:30:00,59.71,59.75,59.69,59.7,62671.0,55.6819,55.7192,55.6633,55.6726,62671.0
2020-09-28 13:35:00,59.7,59.76,59.7,59.73,46997.0,55.6726,55.7286,55.6726,55.7006,46997.0
2020-09-28 13:40:00,59.72,59.74,59.7,59.71,40491.0,55.6912,55.7099,55.6726,55.6819,40491.0
2020-09-28 13:45:00,59.71,59.72,59.68,59.69,53017.0,55.6819,55.6912,55.6539,55.6633,53017.0
2020-09-28 13:50:00,59.68,59.7,59.65,59.67,57620.0,55.6539,55.6726,55.626,55.6446,57620.0
2020-09-28 13:55:00,59.67,59.73,59.66,59.66,41988.0,55.6446,55.7006,55.6353,55.6353,41988.0
2020-09-28 14:00:00,59.66,59.67,59.5,59.5,87311.0,55.6353,55.6446,55.4861,55.4861,87311.0
2020-09-28 14:05:00,59.51,59.56,59.5,59.54,66024.0,55.4954,55.542,55.4861,55.5234,66024.0
2020-09-28 14:10:00,59.53,59.66,59.53,59.6,64195.0,55.5141,55.6353,55.5141,55.5793,64195.0
2020-09-28 14:15:00,59.6,59.65,59.59,59.62,51324.0,55.5793,55.626,55.57,55.598,51324.0
2020-09-28 14:20:00,59.62,59.63,59.57,59.59,55232.0,55.598,55.6073,55.5514,55.57,55232.0
2020-09-28 14:25:00,59.59,59.65,59.58,59.64,44676.0,55.57,55.626,55.5607,55.6166,44676.0
2020-09-28 14:30:00,59.64,59.7,59.64,59.65,38381.0,55.6166,55.6726,55.6166,55.626,38381.0
2020-09-28 14:35:00,59.65,59.71,59.62,59.68,45350.0,55.626,55.6819,55.598,55.6539,45350.0
2020-09-28 14:40:00,59.69,59.71,59.65,59.68,42760.0,55.6633,55.6819,55.626,55.6539,42760.0
2020-09-28 14:45:00,59.68,59.71,59.65,59.65,52428.0,55.6539,55.6819,55.626,55.626,52428.0
2020-09-28 14:50:00,59.66,59.7,59.65,59.68,46404.0,55.6353,55.6726,55.626,55.6539,46404.0
2020-09-28 14:55:00,59.68,59.69,59.62,59.65,59461.0,55.6539,55.6633,55.598,55.626,59461.0
2020-09-28 15:00:00,59.65,59.67,59.56,59.57,82385.0,55.626,55.6446,55.542,55.5514,82385.0
2020-09-28 15:05:00,59.56,59.59,59.5,59.51,56391.0,55.542,55.57,55.4861,55.4954,56391.0
2020-09-28 15:10:00,59.52,59.58,59.5,59.58,54728.0,55.5047,55.5607,55.4861,55.5607,54728.0
2020-09-28 15:15:00,59.58,59.6,59.52,59.57,54530.0,55.5607,55.5793,55.5047,55.5514,54530.0
2020-09-28 15:20:00,59.57,59.63,59.56,59.59,66288.0,55.5514,55.6073,55.542,55.57,66288.0
2020-09-28 15:25:00,59.58,59.66,59.58,59.64,58535.0,55.5607,55.6353,55.5607,55.6166,58535.0
2020-09-28 15:30:00,59.64,59.65,59.53,59.57,125404.0,55.6166,55.626,55.5141,55.5514,125404.0
2020-09-28 15:35:00,59.57,59.63,59.56,59.62,88017.0,55.5514,55.6073,55.542,55.598,88017.0
2020-09-28 15:40:00,59.62,59.69,59.6,59.67,102006.0,55.598,55.6633,55.5793,55.6446,102006.0
2020-09-28 15:45:00,59.67,59.69,59.58,59.59,134689.0,55.6446,55.6633,55.5607,55.57,134689.0
2020-09-28 15:50:00,59.59,59.63,59.52,59.58,222524.0,55.57,55.6073,55.5047,55.5607,222524.0
2020-09-28 15:55:00,59.58,59.6,59.47,59.6,649081.0,55.5607,55.5793,55.4581,55.5793,649081.0
2020-09-29 09:30:00,59.58,59.83,59.4,59.7,196094.0,55.5607,55.7938,55.3928,55.6726,196094.0
2020-09-29 09:35:00,59.71,59.92,59.7,59.92,99541.0,55.6819,55.8778,55.6726,55.8778,99541.0
2020-09-29 09:40:00,59.92,59.97,59.77,59.92,108825.0,55.8778,55.9244,55.7379,55.8778,108825.0
2020-09-29 09:45:00,59.92,60.05,59.89,59.91,125118.0,55.8778,55.999,55.8498,55.8684,125118.0
2020-09-29 09:50:00,59.9,59.93,59.79,59.87,84715.0,55.8591,55.8871,55.7565,55.8311,84715.0
2020-09-29 09:55:00,59.87,59.9,59.71,59.74,82876.0,55.8311,55.8591,55.6819,55.7099,82876.0
2020-09-29 10:00:00,59.74,59.87,59.67,59.86,79163.0,55.7099,55.8311,55.6446,55.8218,79163.0
2020-09-29 10:05:00,59.85,59.89,59.77,59.81,69155.0,55.8125,55.8498,55.7379,55.7752,69155.0
2020-09-29 10:10:00,59.82,59.86,59.76,59.81,73610.0,55.7845,55.8218,55.7286,55.7752,73610.0
2020-09-29 10:15:00,59.81,59.92,59.8,59.87,64503.0,55.7752,55.8778,55.7659,55.8311,64503.0
2020-09-29 10:20:00,59.87,60.08,59.86,60.08,84076.0,55.8311,56.027,55.8218,56.027,84076.0
2020-09-29 10:25:00,60.08,60.14,60.03,60.11,82044.0,56.027,56.0829,55.9803,56.0549,82044.0
2020-09-29 10:30:00,60.1,60.16,60.04,60.04,70272.0,56.0456,56.1016,55.9897,55.9897,70272.0
2020-09-29 10:35:00,60.04,60.05,59.93,59.97,67328.0,55.9897,55.999,55.8871,55.9244,67328.0
2020-09-29 10:40:00,59.97,60.05,59.94,60.0,67024.0,55.9244,55.999,55.8964,55.9524,67024.0
2020-09-29 10:45:00,59.98,60.01,59.9,59.98,96410.0,55.9337,55.9617,55.8591,55.9337,96410.0
2020-09-29 10:50:00,59.98,59.99,59.85,59.9,82969.0,55.9337,55.943,55.8125,55.8591,82969.0
2020-09-29 10:55:00,59.91,59.94,59.79,59.79,33688.0,55.8684,55.8964,55.7565,55.7565,33688.0
2020-09-29 11:00:00,59.79,59.81,59.72,59.81,79151.0,55.7565,55.7752,55.6912,55.7752,79151.0
2020-09-29 11:05:00,59.81,59.83,59.75,59.78,58217.0,55.7752,55.7938,55.7192,55.7472,58217.0
2020-09-29 11:10:00,59.78,59.89,59.74,59.76,50312.0,55.7472,55.8498,55.7099,55.7286,50312.0
2020-09-29 11:15:00,59.75,59.79,59.73,59.73,43690.0,55.7192,55.7565,55.7006,55.7006,43690.0
2020-09-29 11:20:00,59.73,59.81,59.72,59.8,38965.0,55.7006,55.7752,55.6912,55.7659,38965.0
2020-09-29 11:25:00,59.8,59.83,59.78,59.8,35710.0,55.7659,55.7938,55.7472,55.7659,35710.0
2020-09-29 11:30:00,59.8,59.82,59.76,59.77,35943.0,55.7659,55.7845,55.7286,55.7379,35943.0
2020-09-29 11:35:00,59.78,59.84,59.71,59.83,57664.0,55.7472,55.8032,55.6819,55.7938,57664.0
2020-09-29 11:40:00,59.84,59.85,59.68,59.75,62928.0,55.8032,55.8125,55.6539,55.7192,62928.0
2020-09-29 11:45:00,59.75,59.81,59.68,59.69,48465.0,55.7192,55.7752,55.6539,55.6633,48465.0
2020-09-29 11:50:00,59.7,59.74,59.65,59.69,34938.0,55.6726,55.7099,55.626,55.6633,34938.0
2020-09-29 11:55:00,59.69,59.79,59.67,59.72,63632.0,55.6633,55.7565,55.6446,55.6912,63632.0
2020-09-29 12:00:00,59.73,59.75,59.65,59.65,44922.0,55.7006,55.7192,55.626,55.626,44922.0
2020-09-29 12:05:00,59.66,59.68,59.6,59.68,60008.0,55.6353,55.6539,55.5793,55.6539,60008.0
2020-09-29 12:10:00,59.68,59.68,59.62,59.65,83535.0,55.6539,55.6539,55.598,55.626,83535.0
2020-09-29 12:15:00,59.64,59.66,59.55,59.56,36114.0,55.6166,55.6353,55.5327,55.542,36114.0
2020-09-29 12:20:00,59.56,59.58,59.52,59.52,34948.0,55.542,55.5607,55.5047,55.5047,34948.0
2020-09-29 12:25:00,59.53,59.58,59.52,59.58,36148.0,55.5141,55.5607,55.5047,55.5607,36148.0
2020-09-29 12:30:00,59.58,59.58,59.53,59.55,35535.0,55.5607,55.5607,55.5141,55.5327,35535.0
2020-09-29 12:35:00,59.54,59.65,59.54,59.59,38567.0,55.5234,55.626,55.5234,55.57,38567.0
2020-09-29 12:40:00,59.58,59.59,59.55,59.57,20056.0,55.5607,55.57,55.5327,55.5514,20056.0
2020-09-29 12:45:00,59.57,59.58,59.53,59.57,30508.0,55.5514,55.5607,55.5141,55.5514,30508.0
2020-09-29 12:50:00,59.58,59.58,59.5,59.5,48836.0,55.5607,55.5607,55.4861,55.4861,48836.0
2020-09-29 12:55:00,59.51,59.57,59.49,59.55,25176.0,55.4954,55.5514,55.4768,55.5327,25176.0
2020-09-29 13:00:00,59.54,59.55,59.49,59.52,36492.0,55.5234,55.5327,55.4768,55.5047,36492.0
2020-09-29 13:05:00,59.51,59.52,59.43,59.46,43368.0,55.4954,55.5047,55.4208,55.4488,43368.0
2020-09-29 13:10:00,59.47,59.47,59.42,59.46,38084.0,55.4581,55.4581,55.4115,55.4488,38084.0
2020-09-29 13:15:00,59.46,59.52,59.43,59.5,29551.0,55.4488,55.5047,55.4208,55.4861,29551.0
2020-09-29 13:20:00,59.5,59.53,59.49,59.52,28197.0,55.4861,55.5141,55.4768,55.5047,28197.0
2020-09-29 13:25:00,59.52,59.58,59.52,59.58,28306.0,55.5047,55.5607,55.5047,55.5607,28306.0
2020-09-29 13:30:00,59.58,59.62,59.57,59.58,25740.0,55.5607,55.598,55.5514,55.5607,25740.0
2020-09-29 13:35:00,59.58,59.62,59.57,59.59,29449.0,55.5607,55.598,55.5514,55.57,29449.0
2020-09-29 13:40:00,59.58,59.65,59.58,59.64,35796.0,55.5607,55.626,55.5607,55.6166,35796.0
2020-09-29 13:45:00,59.63,59.63,59.59,59.6,32387.0,55.6073,55.6073,55.57,55.5793,32387.0
2020-09-29 13:50:00,59.6,59.76,59.59,59.72,60105.0,55.5793,55.7286,55.57,55.6912,60105.0
2020-09-29 13:55:00,59.73,59.73,59.69,59.7,25838.0,55.7006,55.7006,55.6633,55.6726,25838.0
2020-09-29 14:00:00,59.7,59.71,59.65,59.66,34714.0,55.6726,55.6819,55.626,55.6353,34714.0
2020-09-29 14:05:00,59.65,59.66,59.59,59.62,33060.0,55.626,55.6353,55.57,55.598,33060.0
2020-09-29 14:10:00,59.62,59.66,59.59,59.6,39781.0,55.598,55.6353,55.57,55.5793,39781.0
2020-09-29 14:15:00,59.6,59.67,59.57,59.65,33473.0,55.5793,55.6446,55.5514,55.626,33473.0
2020-09-29 14:20:00,59.65,59.68,59.62,59.65,31659.0,55.626,55.6539,55.598,55.626,31659.0
2020-09-29 14:25:00,59.65,59.7,59.64,59.69,39671.0,55.626,55.6726,55.6166,55.6633,39671.0
2020-09-29 14:30:00,59.69,59.73,59.67,59.69,42520.0,55.6633,55.7006,55.6446,55.6633,42520.0
2020-09-29 14:35:00,59.7,59.76,59.67,59.74,49140.0,55.6726,55.7286,55.6446,55.7099,49140.0
2020-09-29 14:40:00,59.74,59.74,59.71,59.72,30052.0,55.7099,55.7099,55.6819,55.6912,30052.0
2020-09-29 14:45:00,59.71,59.72,59.62,59.62,69521.0,55.6819,55.6912,55.598,55.598,69521.0
2020-09-29 14:50:00,59.62,59.7,59.6,59.65,59025.0,55.598,55.6726,55.5793,55.626,59025.0
2020-09-29 14:55:00,59.66,59.69,59.63,59.63,32964.0,55.6353,55.6633,55.6073,55.6073,32964.0
2020-09-29 15:00:00,59.64,59.68,59.59,59.64,36510.0,55.6166,55.6539,55.57,55.6166,36510.0
2020-09-29 15:05:00,59.65,59.65,59.57,59.58,42062.0,55.626,55.626,55.5514,55.5607,42062.0
2020-09-29 15:10:00,59.57,59.65,59.56,59.63,35854.0,55.5514,55.626,55.542,55.6073,35854.0
2020-09-29 15:15:00,59.63,59.7,59.59,59.66,56760.0,55.6073,55.6726,55.57,55.6353,56760.0
2020-09-29 15:20:00,59.66,59.67,59.55,59.61,53060.0,55.6353,55.6446,55.5327,55.5887,53060.0
2020-09-29 15:25:00,59.6,59.64,59.58,59.64,60208.0,55.5793,55.6166,55.5607,55.6166,60208.0
2020-09-29 15:30:00,59.63,59.66,59.61,59.63,72321.0,55.6073,55.6353,55.5887,55.6073,72321.0
2020-09-29 15:35:00,59.64,59.64,59.54,59.58,80736.0,55.6166,55.6166,55.5234,55.5607,80736.0
2020-09-29 15:40:00,59.58,59.6,59.54,59.58,82266.0,55.5607,55.5793,55.5234,55.5607,82266.0
2020-09-29 15:45:00,59.59,59.66,59.58,59.64,110372.0,55.57,55.6353,55.5607,55.6166,110372.0
2020-09-29 15:50:00,59.63,59.65,59.54,59.59,140566.0,55.6073,55.626,55.5234,55.57,140566.0
2020-09-29 15:55:00,59.6,59.6,59.45,59.47,421861.0,55.5793,55.5793,55.4395,55.4581,421861.0
2020-09-30 09:30:00,59.52,59.84,59.45,59.78,158505.0,55.5047,55.8032,55.4395,55.7472,158505.0
2020-09-30 09:35:00,59.78,59.78,59.59,59.68,61240.0,55.7472,55.7472,55.57,55.6539,61240.0
2020-09-30 09:40:00,59.69,59.73,59.59,59.64,69238.0,55.6633,55.7006,55.57,55.6166,69238.0
2020-09-30 09:45:00,59.65,59.76,59.64,59.67,62016.0,55.626,55.7286,55.6166,55.6446,62016.0
2020-09-30 09:50:00,59.66,59.68,59.54,59.6,80755.0,55.6353,55.6539,55.5234,55.5793,80755.0
2020-09-30 09:55:00,59.61,59.78,59.56,59.72,87964.0,55.5887,55.7472,55.542,55.6912,87964.0
2020-09-30 10:00:00,59.73,59.93,59.71,59.93,83322.0,55.7006,55.8871,55.6819,55.8871,83322.0
2020-09-30 10:05:00,59.92,59.94,59.84,59.87,59773.0,55.8778,55.8964,55.8032,55.8311,59773.0
2020-09-30 10:10:00,59.87,59.98,59.79,59.81,78957.0,55.8311,55.9337,55.7565,55.7752,78957.0
2020-09-30 10:15:00,59.82,59.9,59.78,59.89,78484.0,55.7845,55.8591,55.7472,55.8498,78484.0
2020-09-30 10:20:00,59.89,59.96,59.88,59.94,63551.0,55.8498,55.9151,55.8405,55.8964,63551.0
2020-09-30 10:25:00,59.93,59.94,59.66,59.73,188708.0,55.8871,55.8964,55.6353,55.7006,188708.0
2020-09-30 10:30:00,59.73,59.85,59.73,59.8,73917.0,55.7006,55.8125,55.7006,55.7659,73917.0
2020-09-30 10:35:00,59.8,59.86,59.76,59.82,58264.0,55.7659,55.8218,55.7286,55.7845,58264.0
2020-09-30 10:40:00,59.81,59.88,59.76,59.79,76094.0,55.7752,55.8405,55.7286,55.7565,76094.0
2020-09-30 10:45:00,59.79,59.87,59.79,59.82,60805.0,55.7565,55.8311,55.7565,55.7845,60805.0
2020-09-30 10:50:00,59.82,59.91,59.8,59.89,49748.0,55.7845,55.8684,55.7659,55.8498,49748.0
2020-09-30 10:55:00,59.9,59.98,59.86,59.86,98802.0,55.8591,55.9337,55.8218,55.8218,98802.0
2020-09-30 11:00:00,59.86,59.9,59.82,59.83,45782.0,55.8218,55.8591,55.7845,55.7938,45782.0
2020-09-30 11:05:00,59.83,59.9,59.77,59.8,73526.0,55.7938,55.8591,55.7379,55.7659,73526.0
2020-09-30 11:10:00,59.8,59.92,59.77,59.9,45615.0,55.7659,55.8778,55.7379,55.8591,45615.0
2020-09-30 11:15:00,59.9,59.96,59.89,59.95,51827.0,55.8591,55.9151,55.8498,55.9057,51827.0
2020-09-30 11:20:00,59.95,59.97,59.89,59.95,61546.0,55.9057,55.9244,55.8498,55.9057,61546.0
2020-09-30 11:25:00,59.94,60.04,59.93,59.98,98123.0,55.8964,55.9897,55.8871,55.9337,98123.0
2020-09-30 11:30:00,59.98,59.98,59.87,59.88,66435.0,55.9337,55.9337,55.8311,55.8405,66435.0
2020-09-30 11:35:00,59.87,59.91,59.85,59.87,53663.0,55.8311,55.8684,55.8125,55.8311,53663.0
2020-09-30 11:40:00,59.88,59.95,59.83,59.92,54081.0,55.8405,55.9057,55.7938,55.8778,54081.0
2020-09-30 11:45:00,59.91,59.98,59.9,59.96,35283.0,55.8684,55.9337,55.8591,55.9151,35283.0
2020-09-30 11:50:00,59.96,59.97,59.93,59.96,39828.0,55.9151,55.9244,55.8871,55.9151,39828.0
2020-09-30 11:55:00,59.96,59.99,59.93,59.98,46352.0,55.9151,55.943,55.8871,55.9337,46352.0
2020-09-30 12:00:00,59.99,60.05,59.94,60.04,55759.0,55.943,55.999,55.8964,55.9897,55759.0
2020-09-30 12:05:00,60.05,60.08,60.03,60.07,29340.0,55.999,56.027,55.9803,56.0176,29340.0
2020-09-30 12:10:00,60.07,60.13,60.07,60.1,40433.0,56.0176,56.0736,56.0176,56.0456,40433.0
2020-09-30 12:15:00,60.1,60.2,60.1,60.16,41326.0,56.0456,56.1389,56.0456,56.1016,41326.0
2020-09-30 12:20:00,60.18,60.23,60.15,60.23,43265.0,56.1202,56.1668,56.0922,56.1668,43265.0
2020-09-30 12:25:00,60.22,60.23,60.16,60.22,50500.0,56.1575,56.1668,56.1016,56.1575,50500.0
2020-09-30 12:30:00,60.22,60.23,60.17,60.2,42441.0,56.1575,56.1668,56.1109,56.1389,42441.0
2020-09-30 12:35:00,60.2,60.21,60.1,60.12,38711.0,56.1389,56.1482,56.0456,56.0643,38711.0
2020-09-30 12:40:00,60.12,60.13,60.08,60.11,40592.0,56.0643,56.0736,56.027,56.0549,40592.0
2020-09-30 12:45:00,60.11,60.13,60.09,60.11,29676.0,56.0549,56.0736,56.0363,56.0549,29676.0
2020-09-30 12:50:00,60.11,60.17,60.07,60.12,52728.0,56.0549,56.1109,56.0176,56.0643,52728.0
2020-09-30 12:55:00,60.13,60.21,60.13,60.21,41934.0,56.0736,56.1482,56.0736,56.1482,41934.0
2020-09-30 13:00:00,60.21,60.21,60.06,60.08,106147.0,56.1482,56.1482,56.0083,56.027,106147.0
2020-09-30 13:05:00,60.08,60.09,60.01,60.03,41280.0,56.027,56.0363,55.9617,55.9803,41280.0
2020-09-30 13:10:00,60.02,60.04,60.0,60.02,46874.0,55.971,55.9897,55.9524,55.971,46874.0
2020-09-30 13:15:00,60.02,60.06,59.99,60.05,41158.0,55.971,56.0083,55.943,55.999,41158.0
2020-09-30 13:20:00,60.05,60.06,60.0,60.03,33945.0,55.999,56.0083,55.9524,55.9803,33945.0
2020-09-30 13:25:00,60.03,60.03,59.95,59.96,47122.0,55.9803,55.9803,55.9057,55.9151,47122.0
2020-09-30 13:30:00,59.96,60.09,59.93,60.09,49869.0,55.9151,56.0363,55.8871,56.0363,49869.0
2020-09-30 13:35:00,60.08,60.11,60.05,60.09,50894.0,56.027,56.0549,55.999,56.0363,50894.0
2020-09-30 13:40:00,60.09,60.12,60.08,60.11,27715.0,56.0363,56.0643,56.027,56.0549,27715.0
2020-09-30 13:45:00,60.11,60.13,60.09,60.13,32563.0,56.0549,56.0736,56.0363,56.0736,32563.0
2020-09-30 13:50:00,60.13,60.18,60.12,60.18,29873.0,56.0736,56.1202,56.0643,56.1202,29873.0
2020-09-30 13:55:00,60.19,60.21,60.16,60.19,47412.0,56.1295,56.1482,56.1016,56.1295,47412.0
2020-09-30 14:00:00,60.19,60.23,60.16,60.22,44422.0,56.1295,56.1668,56.1016,56.1575,44422.0
2020-09-30 14:05:00,60.22,60.36,60.19,60.36,136052.0,56.1575,56.2881,56.1295,56.2881,136052.0
2020-09-30 14:10:00,60.36,60.39,60.31,60.31,64130.0,56.2881,56.3161,56.2414,56.2414,64130.0
2020-09-30 14:15:00,60.31,60.33,60.28,60.3,50555.0,56.2414,56.2601,56.2135,56.2321,50555.0
2020-09-30 14:20:00,60.3,60.39,59.97,60.01,168899.0,56.2321,56.3161,55.9244,55.9617,168899.0
2020-09-30 14:25:00,60.01,60.05,59.88,60.0,110954.0,55.9617,55.999,55.8405,55.9524,110954.0
2020-09-30 14:30:00,59.98,60.0,59.88,59.92,94016.0,55.9337,55.9524,55.8405,55.8778,94016.0
2020-09-30 14:35:00,59.93,59.96,59.86,59.88,56825.0,55.8871,55.9151,55.8218,55.8405,56825.0
2020-09-30 14:40:00,59.88,59.93,59.79,59.87,66215.0,55.8405,55.8871,55.7565,55.8311,66215.0
2020-09-30 14:45:00,59.88,59.88,59.69,59.74,67912.0,55.8405,55.8405,55.6633,55.7099,67912.0
2020-09-30 14:50:00,59.74,59.81,59.7,59.75,59710.0,55.7099,55.7752,55.6726,55.7192,59710.0
2020-09-30 14:55:00,59.75,59.9,59.72,59.88,146736.0,55.7192,55.8591,55.6912,55.8405,146736.0
2020-09-30 15:00:00,59.88,59.95,59.8,59.82,68128.0,55.8405,55.9057,55.7659,55.7845,68128.0
2020-09-30 15:05:00,59.83,59.95,59.83,59.92,71959.0,55.7938,55.9057,55.7938,55.8778,71959.0
2020-09-30 15:10:00,59.92,59.93,59.66,59.69,149038.0,55.8778,55.8871,55.6353,55.6633,149038.0
2020-09-30 15:15:00,59.7,59.7,59.48,59.51,114065.0,55.6726,55.6726,55.4674,55.4954,114065.0
2020-09-30 15:20:00,59.51,59.54,59.37,59.49,139288.0,55.4954,55.5234,55.3649,55.4768,139288.0
2020-09-30 15:25:00,59.5,59.66,59.45,59.6,80581.0,55.4861,55.6353,55.4395,55.5793,80581.0
2020-09-30 15:30:00,59.59,59.62,59.51,59.58,90671.0,55.57,55.598,55.4954,55.5607,90671.0
2020-09-30 15:35:00,59.59,59.69,59.53,59.66,78990.0,55.57,55.6633,55.5141,55.6353,78990.0
2020-09-30 15:40:00,59.66,59.75,59.62,59.72,136478.0,55.6353,55.7192,55.598,55.6912,136478.0
2020-09-30 15:45:00,59.71,59.89,59.66,59.85,135060.0,55.6819,55.8498,55.6353,55.8125,135060.0
2020-09-30 15:50:00,59.86,59.94,59.83,59.9,171652.0,55.8218,55.8964,55.7938,55.8591,171652.0
2020-09-30 15:55:00,59.89,59.9,59.66,59.66,657189.0,55.8498,55.8591,55.6353,55.6353,657189.0
2020-10-01 09:30:00,60.17,60.18,59.77,60.09,256345.0,56.1109,56.1202,55.7379,56.0363,256345.0
2020-10-01 09:35:00,60.09,60.15,60.01,60.06,123660.0,56.0363,56.0922,55.9617,56.0083,123660.0
2020-10-01 09:40:00,60.06,60.27,60.0,60.16,126855.0,56.0083,56.2041,55.9524,56.1016,126855.0
2020-10-01 09:45:00,60.16,60.2,59.98,60.1,143458.0,56.1016,56.1389,55.9337,56.0456,143458.0
2020-10-01 09:50:00,60.1,60.19,59.85,59.87,102205.0,56.0456,56.1295,55.8125,55.8311,102205.0
2020-10-01 09:55:00,59.87,59.96,59.86,59.89,65895.0,55.8311,55.9151,55.8218,55.8498,65895.0
2020-10-01 10:00:00,59.88,60.01,59.81,59.92,86708.0,55.8405,55.9617,55.7752,55.8778,86708.0
2020-10-01 10:05:00,59.91,59.93,59.84,59.89,59525.0,55.8684,55.8871,55.8032,55.8498,59525.0
2020-10-01 10:10:00,59.89,59.95,59.8,59.95,68512.0,55.8498,55.9057,55.7659,55.9057,68512.0
2020-10-01 10:15:00,59.95,60.08,59.88,60.08,103113.0,55.9057,56.027,55.8405,56.027,103113.0
2020-10-01 10:20:00,60.08,60.11,59.98,60.0,77233.0,56.027,56.0549,55.9337,55.9524,77233.0
2020-10-01 10:25:00,60.0,60.03,59.86,60.03,61982.0,55.9524,55.9803,55.8218,55.9803,61982.0
2020-10-01 10:30:00,60.02,60.14,59.97,60.14,66937.0,55.971,56.0829,55.9244,56.0829,66937.0
2020-10-01 10:35:00,60.14,60.21,60.13,60.19,45385.0,56.0829,56.1482,56.0736,56.1295,45385.0
2020-10-01 10:40:00,60.19,60.21,60.13,60.14,46778.0,56.1295,56.1482,56.0736,56.0829,46778.0
2020-10-01 10:45:00,60.15,60.18,60.05,60.06,55169.0,56.0922,56.1202,55.999,56.0083,55169.0
2020-10-01 10:50:00,60.05,60.11,60.0,60.04,43674.0,55.999,56.0549,55.9524,55.9897,43674.0
2020-10-01 10:55:00,60.04,60.05,59.91,60.03,47176.0,55.9897,55.999,55.8684,55.9803,47176.0
2020-10-01 11:00:00,60.04,60.08,59.94,60.02,78701.0,55.9897,56.027,55.8964,55.971,78701.0
2020-10-01 11:05:00,60.02,60.06,59.93,59.95,62046.0,55.971,56.0083,55.8871,55.9057,62046.0
2020-10-01 11:10:00,59.94,59.96,59.83,59.95,124749.0,55.8964,55.9151,55.7938,55.9057,124749.0
2020-10-01 11:15:00,59.94,60.01,59.92,59.93,50149.0,55.8964,55.9617,55.8778,55.8871,50149.0
2020-10-01 11:20:00,59.92,60.0,59.91,59.98,47581.0,55.8778,55.9524,55.8684,55.9337,47581.0
2020-10-01 11:25:00,59.98,60.03,59.94,60.02,31572.0,55.9337,55.9803,55.8964,55.971,31572.0
2020-10-01 11:30:00,60.02,60.03,59.96,60.01,33916.0,55.971,55.9803,55.9151,55.9617,33916.0
2020-10-01 11:35:00,60.01,60.04,59.97,59.99,42045.0,55.9617,55.9897,55.9244,55.943,42045.0
2020-10-01 11:40:00,60.0,60.06,59.98,60.05,42741.0,55.9524,56.0083,55.9337,55.999,42741.0
2020-10-01 11:45:00,60.05,60.07,59.91,59.91,40262.0,55.999,56.0176,55.8684,55.8684,40262.0
2020-10-01 11:50:00,59.91,59.99,59.9,59.98,29655.0,55.8684,55.943,55.8591,55.9337,29655.0
2020-10-01 11:55:00,59.98,60.04,59.96,59.97,37211.0,55.9337,55.9897,55.9151,55.9244,37211.0
2020-10-01 12:00:00,59.96,59.97,59.86,59.9,40535.0,55.9151,55.9244,55.8218,55.8591,40535.0
2020-10-01 12:05:00,59.89,59.93,59.87,59.89,28153.0,55.8498,55.8871,55.8311,55.8498,28153.0
2020-10-01 12:10:00,59.89,59.94,59.85,59.93,38138.0,55.8498,55.8964,55.8125,55.8871,38138.0
2020-10-01 12:15:00,59.92,59.95,59.83,59.86,64977.0,55.8778,55.9057,55.7938,55.8218,64977.0
2020-10-01 12:20:00,59.87,60.02,59.86,59.97,52417.0,55.8311,55.971,55.8218,55.9244,52417.0
2020-10-01 12:25:00,59.97,59.98,59.95,59.96,22140.0,55.9244,55.9337,55.9057,55.9151,22140.0
2020-10-01 12:30:00,59.97,60.01,59.96,59.98,40580.0,55.9244,55.9617,55.9151,55.9337,40580.0
2020-10-01 12:35:00,59.99,59.99,59.92,59.94,24655.0,55.943,55.943,55.8778,55.8964,24655.0
2020-10-01 12:40:00,59.94,60.01,59.93,59.98,39299.0,55.8964,55.9617,55.8871,55.9337,39299.0
2020-10-01 12:45:00,59.98,60.0,59.96,59.98,30442.0,55.9337,55.9524,55.9151,55.9337,30442.0
2020-10-01 12:50:00,59.97,60.0,59.94,59.98,25355.0,55.9244,55.9524,55.8964,55.9337,25355.0
2020-10-01 12:55:00,59.97,59.98,59.9,59.91,24674.0,55.9244,55.9337,55.8591,55.8684,24674.0
2020-10-01 13:00:00,59.92,59.96,59.92,59.94,41201.0,55.8778,55.9151,55.8778,55.8964,41201.0
2020-10-01 13:05:00,59.94,60.04,59.93,60.02,30915.0,55.8964,55.9897,55.8871,55.971,30915.0
2020-10-01 13:10:00,60.03,60.03,59.94,59.96,44704.0,55.9803,55.9803,55.8964,55.9151,44704.0
2020-10-01 13:15:00,59.96,59.96,59.87,59.91,28912.0,55.9151,55.9151,55.8311,55.8684,28912.0
2020-10-01 13:20:00,59.9,59.94,59.88,59.93,33271.0,55.8591,55.8964,55.8405,55.8871,33271.0
2020-10-01 13:25:00,59.92,59.94,59.84,59.86,38307.0,55.8778,55.8964,55.8032,55.8218,38307.0
2020-10-01 13:30:00,59.85,59.87,59.82,59.85,30445.0,55.8125,55.8311,55.7845,55.8125,30445.0
2020-10-01 13:35:00,59.84,59.9,59.83,59.89,34870.0,55.8032,55.8591,55.7938,55.8498,34870.0
2020-10-01 13:40:00,59.89,59.91,59.82,59.84,31133.0,55.8498,55.8684,55.7845,55.8032,31133.0
2020-10-01 13:45:00,59.85,59.86,59.77,59.78,26857.0,55.8125,55.8218,55.7379,55.7472,26857.0
2020-10-01 13:50:00,59.78,59.83,59.74,59.82,41488.0,55.7472,55.7938,55.7099,55.7845,41488.0
2020-10-01 13:55:00,59.82,59.82,59.57,59.66,83448.0,55.7845,55.7845,55.5514,55.6353,83448.0
2020-10-01 14:00:00,59.66,59.77,59.47,59.6,132174.0,55.6353,55.7379,55.4581,55.5793,132174.0
2020-10-01 14:05:00,59.61,59.61,59.48,59.51,107738.0,55.5887,55.5887,55.4674,55.4954,107738.0
2020-10-01 14:10:00,59.51,59.59,59.49,59.54,50401.0,55.4954,55.57,55.4768,55.5234,50401.0
2020-10-01 14:15:00,59.53,59.54,59.45,59.51,52739.0,55.5141,55.5234,55.4395,55.4954,52739.0
2020-10-01 14:20:00,59.5,59.55,59.47,59.54,100040.0,55.4861,55.5327,55.4581,55.5234,100040.0
2020-10-01 14:25:00,59.54,59.64,59.53,59.61,35330.0,55.5234,55.6166,55.5141,55.5887,35330.0
2020-10-01 14:30:00,59.62,59.7,59.6,59.68,51986.0,55.598,55.6726,55.5793,55.6539,51986.0
2020-10-01 14:35:00,59.69,59.73,59.67,59.7,47914.0,55.6633,55.7006,55.6446,55.6726,47914.0
2020-10-01 14:40:00,59.7,59.73,59.64,59.73,35974.0,55.6726,55.7006,55.6166,55.7006,35974.0
2020-10-01 14:45:00,59.72,59.72,59.66,59.66,39064.0,55.6912,55.6912,55.6353,55.6353,39064.0
2020-10-01 14:50:00,59.66,59.74,59.65,59.7,50966.0,55.6353,55.7099,55.626,55.6726,50966.0
2020-10-01 14:55:00,59.7,59.71,59.67,59.71,46329.0,55.6726,55.6819,55.6446,55.6819,46329.0
2020-10-01 15:00:00,59.71,59.77,59.7,59.75,64087.0,55.6819,55.7379,55.6726,55.7192,64087.0
2020-10-01 15:05:00,59.75,59.75,59.65,59.66,40314.0,55.7192,55.7192,55.626,55.6353,40314.0
2020-10-01 15:10:00,59.67,59.69,59.62,59.63,46361.0,55.6446,55.6633,55.598,55.6073,46361.0
2020-10-01 15:15:00,59.63,59.65,59.55,59.55,62543.0,55.6073,55.626,55.5327,55.5327,62543.0
2020-10-01 15:20:00,59.55,59.58,59.5,59.53,54889.0,55.5327,55.5607,55.4861,55.5141,54889.0
2020-10-01 15:25:00,59.53,59.56,59.47,59.51,68544.0,55.5141,55.542,55.4581,55.4954,68544.0
2020-10-01 15:30:00,59.51,59.57,59.49,59.54,74509.0,55.4954,55.5514,55.4768,55.5234,74509.0
2020-10-01 15:35:00,59.54,59.62,59.5,59.59,122278.0,55.5234,55.598,55.4861,55.57,122278.0
2020-10-01 15:40:00,59.6,59.6,59.52,59.57,86160.0,55.5793,55.5793,55.5047,55.5514,86160.0
2020-10-01 15:45:00,59.56,59.61,59.5,59.58,102503.0,55.542,55.5887,55.4861,55.5607,102503.0
2020-10-01 15:50:00,59.57,59.67,59.57,59.62,122780.0,55.5514,55.6446,55.5514,55.598,122780.0
2020-10-01 15:55:00,59.61,59.73,59.59,59.68,420800.0,55.5887,55.7006,55.57,55.6539,420800.0
2020-10-02 09:30:00,58.71,59.14,58.51,59.05,266138.0,54.7494,55.1504,54.5629,55.0664,266138.0
2020-10-02 09:35:00,59.05,59.36,58.94,59.32,116773.0,55.0664,55.3555,54.9639,55.3182,116773.0
2020-10-02 09:40:00,59.31,59.32,59.19,59.2,117136.0,55.3089,55.3182,55.197,55.2063,117136.0
2020-10-02 09:45:00,59.19,59.42,59.17,59.32,131521.0,55.197,55.4115,55.1784,55.3182,131521.0
2020-10-02 09:50:00,59.31,59.34,59.21,59.29,79902.0,55.3089,55.3369,55.2157,55.2903,79902.0
2020-10-02 09:55:00,59.3,59.43,59.24,59.4,83358.0,55.2996,55.4208,55.2436,55.3928,83358.0
2020-10-02 10:00:00,59.39,59.49,59.34,59.38,91742.0,55.3835,55.4768,55.3369,55.3742,91742.0
2020-10-02 10:05:00,59.38,59.44,59.31,59.33,86398.0,55.3742,55.4301,55.3089,55.3276,86398.0
2020-10-02 10:10:00,59.34,59.36,59.24,59.31,71152.0,55.3369,55.3555,55.2436,55.3089,71152.0
2020-10-02 10:15:00,59.31,59.37,59.27,59.29,63875.0,55.3089,55.3649,55.2716,55.2903,63875.0
2020-10-02 10:20:00,59.29,59.3,59.24,59.25,147290.0,55.2903,55.2996,55.2436,55.253,147290.0
2020-10-02 10:25:00,59.25,59.37,59.23,59.34,76712.0,55.253,55.3649,55.2343,55.3369,76712.0
2020-10-02 10:30:00,59.34,59.37,59.25,59.37,53689.0,55.3369,55.3649,55.253,55.3649,53689.0
2020-10-02 10:35:00,59.37,59.39,59.28,59.28,49293.0,55.3649,55.3835,55.2809,55.2809,49293.0
2020-10-02 10:40:00,59.27,59.28,59.22,59.23,59162.0,55.2716,55.2809,55.225,55.2343,59162.0
2020-10-02 10:45:00,59.23,59.35,59.22,59.32,47501.0,55.2343,55.3462,55.225,55.3182,47501.0
2020-10-02 10:50:00,59.32,59.37,59.27,59.37,36690.0,55.3182,55.3649,55.2716,55.3649,36690.0
2020-10-02 10:55:00,59.37,59.45,59.37,59.38,41578.0,55.3649,55.4395,55.3649,55.3742,41578.0
2020-10-02 11:00:00,59.38,59.43,59.31,59.37,51730.0,55.3742,55.4208,55.3089,55.3649,51730.0
2020-10-02 11:05:00,59.37,59.52,59.33,59.44,58733.0,55.3649,55.5047,55.3276,55.4301,58733.0
2020-10-02 11:10:00,59.43,59.49,59.43,59.46,39187.0,55.4208,55.4768,55.4208,55.4488,39187.0
2020-10-02 11:15:00,59.45,59.49,59.38,59.46,57976.0,55.4395,55.4768,55.3742,55.4488,57976.0
2020-10-02 11:20:00,59.46,59.49,59.4,59.42,39333.0,55.4488,55.4768,55.3928,55.4115,39333.0
2020-10-02 11:25:00,59.42,59.43,59.37,59.4,37406.0,55.4115,55.4208,55.3649,55.3928,37406.0
2020-10-02 11:30:00,59.39,59.4,59.32,59.34,69723.0,55.3835,55.3928,55.3182,55.3369,69723.0
2020-10-02 11:35:00,59.34,59.37,59.25,59.25,27675.0,55.3369,55.3649,55.253,55.253,27675.0
2020-10-02 11:40:00,59.25,59.29,59.22,59.25,46900.0,55.253,55.2903,55.225,55.253,46900.0
2020-10-02 11:45:00,59.24,59.31,59.22,59.3,45908.0,55.2436,55.3089,55.225,55.2996,45908.0
2020-10-02 11:50:00,59.3,59.32,59.14,59.15,57092.0,55.2996,55.3182,55.1504,55.1597,57092.0
2020-10-02 11:55:00,59.14,59.14,59.02,59.03,53230.0,55.1504,55.1504,55.0385,55.0478,53230.0
2020-10-02 12:00:00,59.03,59.03,58.87,58.88,70360.0,55.0478,55.0478,54.8986,54.9079,70360.0
2020-10-02 12:05:00,58.88,59.03,58.82,58.94,86348.0,54.9079,55.0478,54.852,54.9639,86348.0
2020-10-02 12:10:00,58.94,59.23,58.93,59.12,115104.0,54.9639,55.2343,54.9545,55.1317,115104.0
2020-10-02 12:15:00,59.12,59.24,59.09,59.24,46281.0,55.1317,55.2436,55.1037,55.2436,46281.0
2020-10-02 12:20:00,59.24,59.33,59.16,59.2,65519.0,55.2436,55.3276,55.169,55.2063,65519.0
2020-10-02 12:25:00,59.2,59.25,59.12,59.16,53500.0,55.2063,55.253,55.1317,55.169,53500.0
2020-10-02 12:30:00,59.16,59.2,59.12,59.17,34989.0,55.169,55.2063,55.1317,55.1784,34989.0
2020-10-02 12:35:00,59.16,59.3,59.15,59.29,34149.0,55.169,55.2996,55.1597,55.2903,34149.0
2020-10-02 12:40:00,59.29,59.32,59.27,59.31,25236.0,55.2903,55.3182,55.2716,55.3089,25236.0
2020-10-02 12:45:00,59.32,59.33,59.21,59.21,30879.0,55.3182,55.3276,55.2157,55.2157,30879.0
2020-10-02 12:50:00,59.22,59.26,59.17,59.26,49254.0,55.225,55.2623,55.1784,55.2623,49254.0
2020-10-02 12:55:00,59.25,59.31,59.23,59.24,27638.0,55.253,55.3089,55.2343,55.2436,27638.0
2020-10-02 13:00:00,59.25,59.31,59.21,59.21,31703.0,55.253,55.3089,55.2157,55.2157,31703.0
2020-10-02 13:05:00,59.21,59.21,59.14,59.17,26294.0,55.2157,55.2157,55.1504,55.1784,26294.0
2020-10-02 13:10:00,59.18,59.25,59.17,59.18,37836.0,55.1877,55.253,55.1784,55.1877,37836.0
2020-10-02 13:15:00,59.17,59.2,59.13,59.19,34969.0,55.1784,55.2063,55.1411,55.197,34969.0
2020-10-02 13:20:00,59.19,59.29,59.15,59.27,40045.0,55.197,55.2903,55.1597,55.2716,40045.0
2020-10-02 13:25:00,59.27,59.28,59.24,59.25,32890.0,55.2716,55.2809,55.2436,55.253,32890.0
2020-10-02 13:30:00,59.26,59.26,59.13,59.13,28973.0,55.2623,55.2623,55.1411,55.1411,28973.0
2020-10-02 13:35:00,59.14,59.25,59.14,59.23,24028.0,55.1504,55.253,55.1504,55.2343,24028.0
2020-10-02 13:40:00,59.23,59.24,59.04,59.09,68612.0,55.2343,55.2436,55.0571,55.1037,68612.0
2020-10-02 13:45:00,59.08,59.15,59.05,59.13,35983.0,55.0944,55.1597,55.0664,55.1411,35983.0
2020-10-02 13:50:00,59.12,59.15,59.07,59.13,30997.0,55.1317,55.1597,55.0851,55.1411,30997.0
2020-10-02 13:55:00,59.13,59.19,59.11,59.17,32452.0,55.1411,55.197,55.1224,55.1784,32452.0
2020-10-02 14:00:00,59.16,59.26,59.15,59.25,29867.0,55.169,55.2623,55.1597,55.253,29867.0
2020-10-02 14:05:00,59.25,59.32,59.24,59.3,28035.0,55.253,55.3182,55.2436,55.2996,28035.0
2020-10-02 14:10:00,59.3,59.33,59.27,59.31,30383.0,55.2996,55.3276,55.2716,55.3089,30383.0
2020-10-02 14:15:00,59.31,59.33,59.28,59.31,35714.0,55.3089,55.3276,55.2809,55.3089,35714.0
2020-10-02 14:20:00,59.32,59.35,59.29,59.34,29531.0,55.3182,55.3462,55.2903,55.3369,29531.0
2020-10-02 14:25:00,59.33,59.34,59.28,59.3,22661.0,55.3276,55.3369,55.2809,55.2996,22661.0
2020-10-02 14:30:00,59.3,59.33,59.21,59.26,52539.0,55.2996,55.3276,55.2157,55.2623,52539.0
2020-10-02 14:35:00,59.26,59.27,59.2,59.21,51785.0,55.2623,55.2716,55.2063,55.2157,51785.0
2020-10-02 14:40:00,59.21,59.23,59.08,59.09,81148.0,55.2157,55.2343,55.0944,55.1037,81148.0
2020-10-02 14:45:00,59.08,59.14,59.04,59.07,79154.0,55.0944,55.1504,55.0571,55.0851,79154.0
2020-10-02 14:50:00,59.06,59.09,59.02,59.05,45540.0,55.0758,55.1037,55.0385,55.0664,45540.0
2020-10-02 14:55:00,59.04,59.15,59.01,59.06,177393.0,55.0571,55.1597,55.0291,55.0758,177393.0
2020-10-02 15:00:00,59.06,59.12,59.01,59.1,60633.0,55.0758,55.1317,55.0291,55.1131,60633.0
2020-10-02 15:05:00,59.09,59.12,59.06,59.1,44239.0,55.1037,55.1317,55.0758,55.1131,44239.0
2020-10-02 15:10:00,59.1,59.21,58.97,59.04,134539.0,55.1131,55.2157,54.9918,55.0571,134539.0
2020-10-02 15:15:00,59.03,59.12,58.99,59.08,56280.0,55.0478,55.1317,55.0105,55.0944,56280.0
2020-10-02 15:20:00,59.07,59.16,59.05,59.08,60774.0,55.0851,55.169,55.0664,55.0944,60774.0
2020-10-02 15:25:00,59.08,59.15,59.06,59.1,79407.0,55.0944,55.1597,55.0758,55.1131,79407.0
2020-10-02 15:30:00,59.1,59.18,59.06,59.1,121205.0,55.1131,55.1877,55.0758,55.1131,121205.0
2020-10-02 15:35:00,59.1,59.18,59.09,59.13,98939.0,55.1131,55.1877,55.1037,55.1411,98939.0
2020-10-02 15:40:00,59.14,59.15,59.03,59.09,107643.0,55.1504,55.1597,55.0478,55.1037,107643.0
2020-10-02 15:45:00,59.08,59.09,59.02,59.05,116013.0,55.0944,55.1037,55.0385,55.0664,116013.0
2020-10-02 15:50:00,59.05,59.05,58.89,58.9,179190.0,55.0664,55.0664,54.9172,54.9266,179190.0
2020-10-02 15:55:00,58.89,58.94,58.8,58.83,364992.0,54.9172,54.9639,54.8333,54.8613,364992.0
2020-10-05 09:30:00,59.44,59.44,59.09,59.3,204749.0,55.4301,55.4301,55.1037,55.2996,204749.0
2020-10-05 09:35:00,59.34,59.38,59.23,59.36,164914.0,55.3369,55.3742,55.2343,55.3555,164914.0
2020-10-05 09:40:00,59.36,59.46,59.3,59.43,107169.0,55.3555,55.4488,55.2996,55.4208,107169.0
2020-10-05 09:45:00,59.42,59.49,59.38,59.45,84576.0,55.4115,55.4768,55.3742,55.4395,84576.0
2020-10-05 09:50:00,59.45,59.45,59.31,59.32,65083.0,55.4395,55.4395,55.3089,55.3182,65083.0
2020-10-05 09:55:00,59.33,59.35,59.2,59.22,75607.0,55.3276,55.3462,55.2063,55.225,75607.0
2020-10-05 10:00:00,59.23,59.31,59.22,59.23,73958.0,55.2343,55.3089,55.225,55.2343,73958.0
2020-10-05 10:05:00,59.23,59.46,59.21,59.4,133987.0,55.2343,55.4488,55.2157,55.3928,133987.0
2020-10-05 10:10:00,59.41,59.41,59.32,59.36,72630.0,55.4022,55.4022,55.3182,55.3555,72630.0
2020-10-05 10:15:00,59.36,59.51,59.36,59.42,74642.0,55.3555,55.4954,55.3555,55.4115,74642.0
2020-10-05 10:20:00,59.43,59.45,59.33,59.33,76741.0,55.4208,55.4395,55.3276,55.3276,76741.0
2020-10-05 10:25:00,59.34,59.39,59.33,59.37,99463.0,55.3369,55.3835,55.3276,55.3649,99463.0
2020-10-05 10:30:00,59.37,59.57,59.36,59.56,107759.0,55.3649,55.5514,55.3555,55.542,107759.0
2020-10-05 10:35:00,59.56,59.56,59.48,59.52,53532.0,55.542,55.542,55.4674,55.5047,53532.0
2020-10-05 10:40:00,59.52,59.53,59.45,59.46,38902.0,55.5047,55.5141,55.4395,55.4488,38902.0
2020-10-05 10:45:00,59.46,59.48,59.42,59.47,41660.0,55.4488,55.4674,55.4115,55.4581,41660.0
2020-10-05 10:50:00,59.47,59.55,59.47,59.55,47215.0,55.4581,55.5327,55.4581,55.5327,47215.0
2020-10-05 10:55:00,59.55,59.59,59.52,59.52,49304.0,55.5327,55.57,55.5047,55.5047,49304.0
2020-10-05 11:00:00,59.52,59.6,59.48,59.59,42524.0,55.5047,55.5793,55.4674,55.57,42524.0
2020-10-05 11:05:00,59.59,59.59,59.53,59.56,35943.0,55.57,55.57,55.5141,55.542,35943.0
2020-10-05 11:10:00,59.56,59.57,59.48,59.49,45678.0,55.542,55.5514,55.4674,55.4768,45678.0
2020-10-05 11:15:00,59.48,59.52,59.45,59.52,93166.0,55.4674,55.5047,55.4395,55.5047,93166.0
2020-10-05 11:20:00,59.52,59.55,59.48,59.48,44265.0,55.5047,55.5327,55.4674,55.4674,44265.0
2020-10-05 11:25:00,59.49,59.56,59.47,59.5,107755.0,55.4768,55.542,55.4581,55.4861,107755.0
2020-10-05 11:30:00,59.5,59.52,59.49,59.5,81846.0,55.4861,55.5047,55.4768,55.4861,81846.0
2020-10-05 11:35:00,59.5,59.52,59.49,59.5,94740.0,55.4861,55.5047,55.4768,55.4861,94740.0
2020-10-05 11:40:00,59.5,59.52,59.49,59.51,69244.0,55.4861,55.5047,55.4768,55.4954,69244.0
2020-10-05 11:45:00,59.5,59.52,59.49,59.5,81157.0,55.4861,55.5047,55.4768,55.4861,81157.0
2020-10-05 11:50:00,59.5,59.52,59.49,59.5,53611.0,55.4861,55.5047,55.4768,55.4861,53611.0
2020-10-05 11:55:00,59.51,59.54,59.5,59.53,52036.0,55.4954,55.5234,55.4861,55.5141,52036.0
2020-10-05 12:00:00,59.53,59.53,59.49,59.51,35736.0,55.5141,55.5141,55.4768,55.4954,35736.0
2020-10-05 12:05:00,59.52,59.57,59.52,59.57,33410.0,55.5047,55.5514,55.5047,55.5514,33410.0
2020-10-05 12:10:00,59.59,59.59,59.53,59.55,49386.0,55.57,55.57,55.5141,55.5327,49386.0
2020-10-05 12:15:00,59.55,59.58,59.53,59.58,22321.0,55.5327,55.5607,55.5141,55.5607,22321.0
2020-10-05 12:20:00,59.57,59.67,59.56,59.65,84814.0,55.5514,55.6446,55.542,55.626,84814.0
2020-10-05 12:25:00,59.64,59.65,59.59,59.62,101132.0,55.6166,55.626,55.57,55.598,101132.0
2020-10-05 12:30:00,59.62,59.64,59.59,59.63,46627.0,55.598,55.6166,55.57,55.6073,46627.0
2020-10-05 12:35:00,59.63,59.64,59.6,59.61,31461.0,55.6073,55.6166,55.5793,55.5887,31461.0
2020-10-05 12:40:00,59.62,59.62,59.58,59.61,29675.0,55.598,55.598,55.5607,55.5887,29675.0
2020-10-05 12:45:00,59.61,59.62,59.58,59.59,22797.0,55.5887,55.598,55.5607,55.57,22797.0
2020-10-05 12:50:00,59.59,59.59,59.56,59.57,22841.0,55.57,55.57,55.542,55.5514,22841.0
2020-10-05 12:55:00,59.58,59.61,59.56,59.6,19085.0,55.5607,55.5887,55.542,55.5793,19085.0
2020-10-05 13:00:00,59.6,59.61,59.52,59.53,25038.0,55.5793,55.5887,55.5047,55.5141,25038.0
2020-10-05 13:05:00,59.54,59.55,59.5,59.53,24868.0,55.5234,55.5327,55.4861,55.5141,24868.0
2020-10-05 13:10:00,59.53,59.58,59.52,59.58,67608.0,55.5141,55.5607,55.5047,55.5607,67608.0
2020-10-05 13:15:00,59.58,59.59,59.54,59.55,67657.0,55.5607,55.57,55.5234,55.5327,67657.0
2020-10-05 13:20:00,59.56,59.57,59.52,59.52,52089.0,55.542,55.5514,55.5047,55.5047,52089.0
2020-10-05 13:25:00,59.52,59.55,59.51,59.51,15390.0,55.5047,55.5327,55.4954,55.4954,15390.0
2020-10-05 13:30:00,59.52,59.53,59.5,59.52,25631.0,55.5047,55.5141,55.4861,55.5047,25631.0
2020-10-05 13:35:00,59.53,59.53,59.47,59.5,22541.0,55.5141,55.5141,55.4581,55.4861,22541.0
2020-10-05 13:40:00,59.5,59.53,59.49,59.52,28606.0,55.4861,55.5141,55.4768,55.5047,28606.0
2020-10-05 13:45:00,59.52,59.53,59.47,59.48,33089.0,55.5047,55.5141,55.4581,55.4674,33089.0
2020-10-05 13:50:00,59.49,59.5,59.46,59.48,26590.0,55.4768,55.4861,55.4488,55.4674,26590.0
2020-10-05 13:55:00,59.47,59.48,59.44,59.46,30485.0,55.4581,55.4674,55.4301,55.4488,30485.0
2020-10-05 14:00:00,59.46,59.46,59.4,59.43,28262.0,55.4488,55.4488,55.3928,55.4208,28262.0
2020-10-05 14:05:00,59.43,59.47,59.42,59.47,28685.0,55.4208,55.4581,55.4115,55.4581,28685.0
2020-10-05 14:10:00,59.47,59.48,59.46,59.47,32744.0,55.4581,55.4674,55.4488,55.4581,32744.0
2020-10-05 14:15:00,59.46,59.5,59.45,59.47,32066.0,55.4488,55.4861,55.4395,55.4581,32066.0
2020-10-05 14:20:00,59.48,59.52,59.48,59.52,28045.0,55.4674,55.5047,55.4674,55.5047,28045.0
2020-10-05 14:25:00,59.52,59.52,59.44,59.47,33662.0,55.5047,55.5047,55.4301,55.4581,33662.0
2020-10-05 14:30:00,59.48,59.52,59.46,59.47,72688.0,55.4674,55.5047,55.4488,55.4581,72688.0
2020-10-05 14:35:00,59.47,59.53,59.46,59.49,47298.0,55.4581,55.5141,55.4488,55.4768,47298.0
2020-10-05 14:40:00,59.49,59.53,59.46,59.53,33131.0,55.4768,55.5141,55.4488,55.5141,33131.0
2020-10-05 14:45:00,59.53,59.55,59.49,59.52,60719.0,55.5141,55.5327,55.4768,55.5047,60719.0
2020-10-05 14:50:00,59.52,59.55,59.49,59.51,38582.0,55.5047,55.5327,55.4768,55.4954,38582.0
2020-10-05 14:55:00,59.51,59.6,59.51,59.59,39689.0,55.4954,55.5793,55.4954,55.57,39689.0
2020-10-05 15:00:00,59.6,59.6,59.54,59.57,39492.0,55.5793,55.5793,55.5234,55.5514,39492.0
2020-10-05 15:05:00,59.58,59.62,59.57,59.62,33980.0,55.5607,55.598,55.5514,55.598,33980.0
2020-10-05 15:10:00,59.62,59.64,59.59,59.62,48545.0,55.598,55.6166,55.57,55.598,48545.0
2020-10-05 15:15:00,59.62,59.63,59.57,59.58,54638.0,55.598,55.6073,55.5514,55.5607,54638.0
2020-10-05 15:20:00,59.59,59.6,59.56,59.59,45389.0,55.57,55.5793,55.542,55.57,45389.0
2020-10-05 15:25:00,59.59,59.62,59.58,59.6,56302.0,55.57,55.598,55.5607,55.5793,56302.0
2020-10-05 15:30:00,59.61,59.62,59.57,59.61,85284.0,55.5887,55.598,55.5514,55.5887,85284.0
2020-10-05 15:35:00,59.61,59.64,59.56,59.57,115396.0,55.5887,55.6166,55.542,55.5514,115396.0
2020-10-05 15:40:00,59.57,59.58,59.52,59.53,75786.0,55.5514,55.5607,55.5047,55.5141,75786.0
2020-10-05 15:45:00,59.52,59.53,59.47,59.49,69419.0,55.5047,55.5141,55.4581,55.4768,69419.0
2020-10-05 15:50:00,59.49,59.51,59.4,59.47,112953.0,55.4768,55.4954,55.3928,55.4581,112953.0
2020-10-05 15:55:00,59.47,59.59,59.4,59.56,445918.0,55.4581,55.57,55.3928,55.542,445918.0
2020-10-06 09:30:00,59.51,59.69,59.46,59.61,222336.0,55.4954,55.6633,55.4488,55.5887,222336.0
2020-10-06 09:35:00,59.62,59.65,59.55,59.58,147865.0,55.598,55.626,55.5327,55.5607,147865.0
2020-10-06 09:40:00,59.58,59.8,59.57,59.77,82621.0,55.5607,55.7659,55.5514,55.7379,82621.0
2020-10-06 09:45:00,59.78,59.8,59.66,59.76,109852.0,55.7472,55.7659,55.6353,55.7286,109852.0
2020-10-06 09:50:00,59.75,59.82,59.72,59.77,78333.0,55.7192,55.7845,55.6912,55.7379,78333.0
2020-10-06 09:55:00,59.78,59.82,59.74,59.79,51831.0,55.7472,55.7845,55.7099,55.7565,51831.0
2020-10-06 10:00:00,59.79,60.03,59.79,59.97,145780.0,55.7565,55.9803,55.7565,55.9244,145780.0
2020-10-06 10:05:00,59.97,59.99,59.93,59.98,65799.0,55.9244,55.943,55.8871,55.9337,65799.0
2020-10-06 10:10:00,59.98,60.05,59.97,60.05,107466.0,55.9337,55.999,55.9244,55.999,107466.0
2020-10-06 10:15:00,60.05,60.15,60.01,60.12,105404.0,55.999,56.0922,55.9617,56.0643,105404.0
2020-10-06 10:20:00,60.12,60.13,59.98,60.0,130043.0,56.0643,56.0736,55.9337,55.9524,130043.0
2020-10-06 10:25:00,60.0,60.09,59.98,60.08,58160.0,55.9524,56.0363,55.9337,56.027,58160.0
2020-10-06 10:30:00,60.09,60.1,60.01,60.02,41364.0,56.0363,56.0456,55.9617,55.971,41364.0
2020-10-06 10:35:00,60.02,60.05,59.99,60.01,47855.0,55.971,55.999,55.943,55.9617,47855.0
2020-10-06 10:40:00,60.01,60.15,59.91,59.99,104549.0,55.9617,56.0922,55.8684,55.943,104549.0
2020-10-06 10:45:00,59.98,60.08,59.97,60.0,109674.0,55.9337,56.027,55.9244,55.9524,109674.0
2020-10-06 10:50:00,60.0,60.11,59.98,59.98,71692.0,55.9524,56.0549,55.9337,55.9337,71692.0
2020-10-06 10:55:00,59.97,60.03,59.95,60.01,72085.0,55.9244,55.9803,55.9057,55.9617,72085.0
2020-10-06 11:00:00,60.01,60.08,59.99,60.08,62170.0,55.9617,56.027,55.943,56.027,62170.0
2020-10-06 11:05:00,60.08,60.1,59.99,60.01,79850.0,56.027,56.0456,55.943,55.9617,79850.0
2020-10-06 11:10:00,60.01,60.06,59.96,60.02,65602.0,55.9617,56.0083,55.9151,55.971,65602.0
2020-10-06 11:15:00,60.02,60.07,59.99,60.07,70616.0,55.971,56.0176,55.943,56.0176,70616.0
2020-10-06 11:20:00,60.06,60.09,60.02,60.04,79201.0,56.0083,56.0363,55.971,55.9897,79201.0
2020-10-06 11:25:00,60.04,60.08,60.01,60.07,79526.0,55.9897,56.027,55.9617,56.0176,79526.0
2020-10-06 11:30:00,60.06,60.07,60.01,60.07,51000.0,56.0083,56.0176,55.9617,56.0176,51000.0
2020-10-06 11:35:00,60.07,60.16,60.06,60.15,54247.0,56.0176,56.1016,56.0083,56.0922,54247.0
2020-10-06 11:40:00,60.15,60.16,60.11,60.14,43413.0,56.0922,56.1016,56.0549,56.0829,43413.0
2020-10-06 11:45:00,60.14,60.14,60.06,60.07,65093.0,56.0829,56.0829,56.0083,56.0176,65093.0
2020-10-06 11:50:00,60.07,60.07,59.89,59.91,84497.0,56.0176,56.0176,55.8498,55.8684,84497.0
2020-10-06 11:55:00,59.92,59.99,59.91,59.98,75155.0,55.8778,55.943,55.8684,55.9337,75155.0
2020-10-06 12:00:00,59.98,60.08,59.98,60.03,90232.0,55.9337,56.027,55.9337,55.9803,90232.0
2020-10-06 12:05:00,60.02,60.07,60.01,60.05,51661.0,55.971,56.0176,55.9617,55.999,51661.0
2020-10-06 12:10:00,60.05,60.09,60.03,60.05,34274.0,55.999,56.0363,55.9803,55.999,34274.0
2020-10-06 12:15:00,60.06,60.08,60.04,60.05,57718.0,56.0083,56.027,55.9897,55.999,57718.0
2020-10-06 12:20:00,60.05,60.06,60.01,60.04,50353.0,55.999,56.0083,55.9617,55.9897,50353.0
2020-10-06 12:25:00,60.04,60.05,60.02,60.02,35750.0,55.9897,55.999,55.971,55.971,35750.0
2020-10-06 12:30:00,60.03,60.03,59.94,59.96,40582.0,55.9803,55.9803,55.8964,55.9151,40582.0
2020-10-06 12:35:00,59.96,60.03,59.94,60.0,41582.0,55.9151,55.9803,55.8964,55.9524,41582.0
2020-10-06 12:40:00,60.0,60.08,59.98,60.08,64726.0,55.9524,56.027,55.9337,56.027,64726.0
2020-10-06 12:45:00,60.08,60.15,60.07,60.15,62755.0,56.027,56.0922,56.0176,56.0922,62755.0
2020-10-06 12:50:00,60.15,60.16,60.11,60.14,49696.0,56.0922,56.1016,56.0549,56.0829,49696.0
2020-10-06 12:55:00,60.13,60.15,60.11,60.14,38073.0,56.0736,56.0922,56.0549,56.0829,38073.0
2020-10-06 13:00:00,60.14,60.16,60.09,60.09,42452.0,56.0829,56.1016,56.0363,56.0363,42452.0
2020-10-06 13:05:00,60.1,60.22,60.1,60.2,63143.0,56.0456,56.1575,56.0456,56.1389,63143.0
2020-10-06 13:10:00,60.2,60.2,60.16,60.2,35392.0,56.1389,56.1389,56.1016,56.1389,35392.0
2020-10-06 13:15:00,60.19,60.2,60.17,60.2,29519.0,56.1295,56.1389,56.1109,56.1389,29519.0
2020-10-06 13:20:00,60.2,60.25,60.15,60.18,94830.0,56.1389,56.1855,56.0922,56.1202,94830.0
2020-10-06 13:25:00,60.19,60.21,60.17,60.2,42125.0,56.1295,56.1482,56.1109,56.1389,42125.0
2020-10-06 13:30:00,60.21,60.23,60.19,60.22,46322.0,56.1482,56.1668,56.1295,56.1575,46322.0
2020-10-06 13:35:00,60.23,60.25,60.21,60.23,42530.0,56.1668,56.1855,56.1482,56.1668,42530.0
2020-10-06 13:40:00,60.24,60.29,60.2,60.26,85727.0,56.1762,56.2228,56.1389,56.1948,85727.0
2020-10-06 13:45:00,60.26,60.27,60.2,60.22,75860.0,56.1948,56.2041,56.1389,56.1575,75860.0
2020-10-06 13:50:00,60.22,60.27,60.21,60.27,92708.0,56.1575,56.2041,56.1482,56.2041,92708.0
2020-10-06 13:55:00,60.27,60.33,60.26,60.31,78478.0,56.2041,56.2601,56.1948,56.2414,78478.0
2020-10-06 14:00:00,60.32,60.32,60.26,60.3,61921.0,56.2508,56.2508,56.1948,56.2321,61921.0
2020-10-06 14:05:00,60.3,60.35,60.29,60.3,55163.0,56.2321,56.2787,56.2228,56.2321,55163.0
2020-10-06 14:10:00,60.29,60.36,60.26,60.35,86902.0,56.2228,56.2881,56.1948,56.2787,86902.0
2020-10-06 14:15:00,60.34,60.38,60.33,60.35,71497.0,56.2694,56.3067,56.2601,56.2787,71497.0
2020-10-06 14:20:00,60.35,60.38,60.34,60.37,57789.0,56.2787,56.3067,56.2694,56.2974,57789.0
2020-10-06 14:25:00,60.37,60.39,60.35,60.37,48478.0,56.2974,56.3161,56.2787,56.2974,48478.0
2020-10-06 14:30:00,60.37,60.44,60.37,60.4,81397.0,56.2974,56.3627,56.2974,56.3254,81397.0
2020-10-06 14:35:00,60.41,60.45,60.39,60.45,38657.0,56.3347,56.372,56.3161,56.372,38657.0
2020-10-06 14:40:00,60.45,60.52,60.44,60.51,100507.0,56.372,56.4373,56.3627,56.428,100507.0
2020-10-06 14:45:00,60.52,60.53,60.19,60.21,112314.0,56.4373,56.4466,56.1295,56.1482,112314.0
2020-10-06 14:50:00,60.23,60.24,59.91,59.96,436369.0,56.1668,56.1762,55.8684,55.9151,436369.0
2020-10-06 14:55:00,59.96,60.05,59.77,59.95,203155.0,55.9151,55.999,55.7379,55.9057,203155.0
2020-10-06 15:00:00,59.94,59.99,59.82,59.93,211576.0,55.8964,55.943,55.7845,55.8871,211576.0
2020-10-06 15:05:00,59.93,60.04,59.75,59.86,233117.0,55.8871,55.9897,55.7192,55.8218,233117.0
2020-10-06 15:10:00,59.86,60.0,59.76,59.95,133337.0,55.8218,55.9524,55.7286,55.9057,133337.0
2020-10-06 15:15:00,59.95,60.0,59.79,59.8,108479.0,55.9057,55.9524,55.7565,55.7659,108479.0
2020-10-06 15:20:00,59.8,59.85,59.73,59.75,119069.0,55.7659,55.8125,55.7006,55.7192,119069.0
2020-10-06 15:25:00,59.75,59.87,59.73,59.85,113129.0,55.7192,55.8311,55.7006,55.8125,113129.0
2020-10-06 15:30:00,59.85,59.91,59.79,59.89,104628.0,55.8125,55.8684,55.7565,55.8498,104628.0
2020-10-06 15:35:00,59.88,59.9,59.73,59.73,103046.0,55.8405,55.8591,55.7006,55.7006,103046.0
2020-10-06 15:40:00,59.73,59.76,59.65,59.66,152134.0,55.7006,55.7286,55.626,55.6353,152134.0
2020-10-06 15:45:00,59.65,59.69,59.46,59.48,200603.0,55.626,55.6633,55.4488,55.4674,200603.0
2020-10-06 15:50:00,59.48,59.6,59.4,59.59,235818.0,55.4674,55.5793,55.3928,55.57,235818.0
2020-10-06 15:55:00,59.59,59.67,59.48,59.49,426956.0,55.57,55.6446,55.4674,55.4768,426956.0
2020-10-07 09:30:00,59.77,59.96,59.63,59.95,212368.0,55.9587,56.1365,55.8276,56.1272,212368.0
2020-10-07 09:35:00,59.94,59.99,59.84,59.87,97146.0,56.1178,56.1646,56.0242,56.0523,97146.0
2020-10-07 09:40:00,59.86,59.94,59.83,59.9,73064.0,56.0429,56.1178,56.0148,56.0804,73064.0
2020-10-07 09:45:00,59.91,60.05,59.88,59.97,163172.0,56.0897,56.2208,56.0616,56.1459,163172.0
2020-10-07 09:50:00,59.96,60.05,59.95,60.03,80812.0,56.1365,56.2208,56.1272,56.2021,80812.0
2020-10-07 09:55:00,60.04,60.13,60.02,60.08,72313.0,56.2114,56.2957,56.1927,56.2489,72313.0
2020-10-07 10:00:00,60.09,60.17,60.05,60.17,67615.0,56.2583,56.3332,56.2208,56.3332,67615.0
2020-10-07 10:05:00,60.18,60.34,60.17,60.34,119134.0,56.3425,56.4923,56.3332,56.4923,119134.0
2020-10-07 10:10:00,60.34,60.42,60.31,60.33,264711.0,56.4923,56.5672,56.4642,56.4829,264711.0
2020-10-07 10:15:00,60.34,60.48,60.33,60.47,188433.0,56.4923,56.6234,56.4829,56.614,188433.0
2020-10-07 10:20:00,60.47,60.47,60.35,60.37,163805.0,56.614,56.614,56.5017,56.5204,163805.0
2020-10-07 10:25:00,60.36,60.4,60.25,60.35,95822.0,56.511,56.5485,56.408,56.5017,95822.0
2020-10-07 10:30:00,60.35,60.44,60.32,60.43,69740.0,56.5017,56.5859,56.4736,56.5766,69740.0
2020-10-07 10:35:00,60.42,60.45,60.29,60.3,64470.0,56.5672,56.5953,56.4455,56.4549,64470.0
2020-10-07 10:40:00,60.31,60.43,60.3,60.42,83766.0,56.4642,56.5766,56.4549,56.5672,83766.0
2020-10-07 10:45:00,60.43,60.44,60.34,60.4,54508.0,56.5766,56.5859,56.4923,56.5485,54508.0
2020-10-07 10:50:00,60.39,60.45,60.38,60.42,60376.0,56.5391,56.5953,56.5298,56.5672,60376.0
2020-10-07 10:55:00,60.42,60.42,60.34,60.35,59754.0,56.5672,56.5672,56.4923,56.5017,59754.0
2020-10-07 11:00:00,60.35,60.4,60.24,60.39,143877.0,56.5017,56.5485,56.3987,56.5391,143877.0
2020-10-07 11:05:00,60.38,60.38,60.34,60.36,69848.0,56.5298,56.5298,56.4923,56.511,69848.0
2020-10-07 11:10:00,60.36,60.39,60.29,60.3,72215.0,56.511,56.5391,56.4455,56.4549,72215.0
2020-10-07 11:15:00,60.3,60.33,60.27,60.31,60337.0,56.4549,56.4829,56.4268,56.4642,60337.0
2020-10-07 11:20:00,60.31,60.36,60.28,60.35,63452.0,56.4642,56.511,56.4361,56.5017,63452.0
2020-10-07 11:25:00,60.35,60.4,60.27,60.39,94830.0,56.5017,56.5485,56.4268,56.5391,94830.0
2020-10-07 11:30:00,60.39,60.43,60.36,60.42,47240.0,56.5391,56.5766,56.511,56.5672,47240.0
2020-10-07 11:35:00,60.42,60.43,60.32,60.33,157072.0,56.5672,56.5766,56.4736,56.4829,157072.0
2020-10-07 11:40:00,60.32,60.35,60.26,60.28,101573.0,56.4736,56.5017,56.4174,56.4361,101573.0
2020-10-07 11:45:00,60.28,60.28,60.24,60.25,42439.0,56.4361,56.4361,56.3987,56.408,42439.0
2020-10-07 11:50:00,60.26,60.28,60.23,60.28,40668.0,56.4174,56.4361,56.3893,56.4361,40668.0
2020-10-07 11:55:00,60.27,60.28,60.23,60.26,32291.0,56.4268,56.4361,56.3893,56.4174,32291.0
2020-10-07 12:00:00,60.26,60.28,60.23,60.25,35627.0,56.4174,56.4361,56.3893,56.408,35627.0
2020-10-07 12:05:00,60.25,60.3,60.24,60.28,34801.0,56.408,56.4549,56.3987,56.4361,34801.0
2020-10-07 12:10:00,60.28,60.31,60.27,60.3,61958.0,56.4361,56.4642,56.4268,56.4549,61958.0
2020-10-07 12:15:00,60.3,60.31,60.28,60.31,34115.0,56.4549,56.4642,56.4361,56.4642,34115.0
2020-10-07 12:20:00,60.3,60.36,60.3,60.33,47640.0,56.4549,56.511,56.4549,56.4829,47640.0
2020-10-07 12:25:00,60.33,60.36,60.2,60.27,98169.0,56.4829,56.511,56.3612,56.4268,98169.0
2020-10-07 12:30:00,60.27,60.35,60.26,60.34,71480.0,56.4268,56.5017,56.4174,56.4923,71480.0
2020-10-07 12:35:00,60.34,60.37,60.32,60.33,34687.0,56.4923,56.5204,56.4736,56.4829,34687.0
2020-10-07 12:40:00,60.34,60.35,60.31,60.33,46904.0,56.4923,56.5017,56.4642,56.4829,46904.0
2020-10-07 12:45:00,60.33,60.33,60.29,60.31,61455.0,56.4829,56.4829,56.4455,56.4642,61455.0
2020-10-07 12:50:00,60.3,60.34,60.27,60.33,47989.0,56.4549,56.4923,56.4268,56.4829,47989.0
2020-10-07 12:55:00,60.33,60.4,60.32,60.39,45619.0,56.4829,56.5485,56.4736,56.5391,45619.0
2020-10-07 13:00:00,60.39,60.47,60.38,60.46,47123.0,56.5391,56.614,56.5298,56.6047,47123.0
2020-10-07 13:05:00,60.46,60.59,60.45,60.51,111927.0,56.6047,56.7264,56.5953,56.6515,111927.0
2020-10-07 13:10:00,60.51,60.57,60.5,60.55,43018.0,56.6515,56.7076,56.6421,56.6889,43018.0
2020-10-07 13:15:00,60.55,60.62,60.54,60.58,56763.0,56.6889,56.7545,56.6796,56.717,56763.0
2020-10-07 13:20:00,60.57,60.6,60.54,60.6,39030.0,56.7076,56.7357,56.6796,56.7357,39030.0
2020-10-07 13:25:00,60.6,60.6,60.55,60.59,40938.0,56.7357,56.7357,56.6889,56.7264,40938.0
2020-10-07 13:30:00,60.58,60.68,60.58,60.6,85277.0,56.717,56.8106,56.717,56.7357,85277.0
2020-10-07 13:35:00,60.6,60.65,60.6,60.65,26820.0,56.7357,56.7825,56.7357,56.7825,26820.0
2020-10-07 13:40:00,60.64,60.71,60.58,60.69,77189.0,56.7732,56.8387,56.717,56.82,77189.0
2020-10-07 13:45:00,60.69,60.72,60.65,60.71,44584.0,56.82,56.8481,56.7825,56.8387,44584.0
2020-10-07 13:50:00,60.71,60.75,60.7,60.74,50479.0,56.8387,56.8762,56.8294,56.8668,50479.0
2020-10-07 13:55:00,60.74,60.75,60.66,60.66,67320.0,56.8668,56.8762,56.7919,56.7919,67320.0
2020-10-07 14:00:00,60.66,60.73,60.65,60.69,47838.0,56.7919,56.8574,56.7825,56.82,47838.0
2020-10-07 14:05:00,60.69,60.72,60.64,60.69,42139.0,56.82,56.8481,56.7732,56.82,42139.0
2020-10-07 14:10:00,60.69,60.7,60.65,60.67,34845.0,56.82,56.8294,56.7825,56.8013,34845.0
2020-10-07 14:15:00,60.67,60.78,60.66,60.77,55160.0,56.8013,56.9043,56.7919,56.8949,55160.0
2020-10-07 14:20:00,60.77,60.82,60.74,60.8,67886.0,56.8949,56.9417,56.8668,56.923,67886.0
2020-10-07 14:25:00,60.8,60.83,60.78,60.83,59338.0,56.923,56.9511,56.9043,56.9511,59338.0
2020-10-07 14:30:00,60.83,60.85,60.81,60.84,43833.0,56.9511,56.9698,56.9323,56.9604,43833.0
2020-10-07 14:35:00,60.84,60.84,60.78,60.79,54200.0,56.9604,56.9604,56.9043,56.9136,54200.0
2020-10-07 14:40:00,60.79,60.8,60.69,60.75,61409.0,56.9136,56.923,56.82,56.8762,61409.0
2020-10-07 14:45:00,60.76,60.79,60.74,60.78,53817.0,56.8855,56.9136,56.8668,56.9043,53817.0
2020-10-07 14:50:00,60.78,60.83,60.78,60.82,55303.0,56.9043,56.9511,56.9043,56.9417,55303.0
2020-10-07 14:55:00,60.82,60.86,60.81,60.84,72773.0,56.9417,56.9792,56.9323,56.9604,72773.0
2020-10-07 15:00:00,60.83,60.84,60.78,60.83,67824.0,56.9511,56.9604,56.9043,56.9511,67824.0
2020-10-07 15:05:00,60.84,60.9,60.81,60.87,85971.0,56.9604,57.0166,56.9323,56.9885,85971.0
2020-10-07 15:10:00,60.87,60.87,60.84,60.85,61490.0,56.9885,56.9885,56.9604,56.9698,61490.0
2020-10-07 15:15:00,60.85,60.86,60.78,60.79,76953.0,56.9698,56.9792,56.9043,56.9136,76953.0
2020-10-07 15:20:00,60.79,60.8,60.76,60.8,73623.0,56.9136,56.923,56.8855,56.923,73623.0
2020-10-07 15:25:00,60.8,60.81,60.73,60.76,98757.0,56.923,56.9323,56.8574,56.8855,98757.0
2020-10-07 15:30:00,60.76,60.78,60.67,60.68,131418.0,56.8855,56.9043,56.8013,56.8106,131418.0
2020-10-07 15:35:00,60.68,60.73,60.66,60.72,118946.0,56.8106,56.8574,56.7919,56.8481,118946.0
2020-10-07 15:40:00,60.72,60.73,60.69,60.71,106912.0,56.8481,56.8574,56.82,56.8387,106912.0
2020-10-07 15:45:00,60.71,60.72,60.6,60.65,169262.0,56.8387,56.8481,56.7357,56.7825,169262.0
2020-10-07 15:50:00,60.66,60.71,60.6,60.69,132217.0,56.7919,56.8387,56.7357,56.82,132217.0
2020-10-07 15:55:00,60.7,60.7,60.58,60.58,416888.0,56.8294,56.8294,56.717,56.717,416888.0
2020-10-08 09:30:00,60.79,60.86,60.63,60.78,208069.0,56.9136,56.9792,56.7638,56.9043,208069.0
2020-10-08 09:35:00,60.77,60.94,60.72,60.91,84306.0,56.8949,57.054,56.8481,57.026,84306.0
2020-10-08 09:40:00,60.91,60.95,60.85,60.87,94835.0,57.026,57.0634,56.9698,56.9885,94835.0
2020-10-08 09:45:00,60.88,60.99,60.87,60.97,93092.0,56.9979,57.1009,56.9885,57.0821,93092.0
2020-10-08 09:50:00,60.95,61.11,60.83,61.11,166851.0,57.0634,57.2132,56.9511,57.2132,166851.0
2020-10-08 09:55:00,61.11,61.21,61.07,61.18,107037.0,57.2132,57.3068,57.1758,57.2787,107037.0
2020-10-08 10:00:00,61.17,61.21,61.07,61.21,100993.0,57.2694,57.3068,57.1758,57.3068,100993.0
2020-10-08 10:05:00,61.21,61.24,61.13,61.17,75720.0,57.3068,57.3349,57.2319,57.2694,75720.0
2020-10-08 10:10:00,61.17,61.19,61.13,61.14,79811.0,57.2694,57.2881,57.2319,57.2413,79811.0
2020-10-08 10:15:00,61.15,61.25,61.1,61.23,118420.0,57.2507,57.3443,57.2038,57.3256,118420.0
2020-10-08 10:20:00,61.23,61.3,61.21,61.29,101151.0,57.3256,57.3911,57.3068,57.3817,101151.0
2020-10-08 10:25:00,61.29,61.3,61.07,61.11,96945.0,57.3817,57.3911,57.1758,57.2132,96945.0
2020-10-08 10:30:00,61.12,61.28,61.09,61.22,81892.0,57.2226,57.3724,57.1945,57.3162,81892.0
2020-10-08 10:35:00,61.23,61.26,61.17,61.2,48908.0,57.3256,57.3536,57.2694,57.2975,48908.0
2020-10-08 10:40:00,61.2,61.24,61.14,61.15,39979.0,57.2975,57.3349,57.2413,57.2507,39979.0
2020-10-08 10:45:00,61.14,61.19,61.06,61.09,63541.0,57.2413,57.2881,57.1664,57.1945,63541.0
2020-10-08 10:50:00,61.09,61.17,61.05,61.06,65241.0,57.1945,57.2694,57.157,57.1664,65241.0
2020-10-08 10:55:00,61.07,61.07,61.01,61.03,55805.0,57.1758,57.1758,57.1196,57.1383,55805.0
2020-10-08 11:00:00,61.04,61.07,61.01,61.04,80946.0,57.1477,57.1758,57.1196,57.1477,80946.0
2020-10-08 11:05:00,61.05,61.08,61.03,61.06,60687.0,57.157,57.1851,57.1383,57.1664,60687.0
2020-10-08 11:10:00,61.07,61.11,61.06,61.11,55932.0,57.1758,57.2132,57.1664,57.2132,55932.0
2020-10-08 11:15:00,61.12,61.13,61.08,61.11,77402.0,57.2226,57.2319,57.1851,57.2132,77402.0
2020-10-08 11:20:00,61.1,61.13,61.01,61.04,86078.0,57.2038,57.2319,57.1196,57.1477,86078.0
2020-10-08 11:25:00,61.04,61.05,60.99,61.0,59910.0,57.1477,57.157,57.1009,57.1102,59910.0
2020-10-08 11:30:00,60.99,61.01,60.91,60.94,58495.0,57.1009,57.1196,57.026,57.054,58495.0
2020-10-08 11:35:00,60.94,61.1,60.94,61.1,47552.0,57.054,57.2038,57.054,57.2038,47552.0
2020-10-08 11:40:00,61.1,61.14,61.02,61.03,80640.0,57.2038,57.2413,57.1289,57.1383,80640.0
2020-10-08 11:45:00,61.04,61.06,60.96,60.97,40549.0,57.1477,57.1664,57.0728,57.0821,40549.0
2020-10-08 11:50:00,60.98,60.99,60.93,60.93,43780.0,57.0915,57.1009,57.0447,57.0447,43780.0
2020-10-08 11:55:00,60.94,60.95,60.9,60.91,43618.0,57.054,57.0634,57.0166,57.026,43618.0
2020-10-08 12:00:00,60.91,60.94,60.88,60.89,38779.0,57.026,57.054,56.9979,57.0072,38779.0
2020-10-08 12:05:00,60.89,60.98,60.88,60.95,35903.0,57.0072,57.0915,56.9979,57.0634,35903.0
2020-10-08 12:10:00,60.95,60.99,60.95,60.98,28611.0,57.0634,57.1009,57.0634,57.0915,28611.0
2020-10-08 12:15:00,60.99,61.03,60.96,60.99,47558.0,57.1009,57.1383,57.0728,57.1009,47558.0
2020-10-08 12:20:00,60.99,61.0,60.94,60.97,40029.0,57.1009,57.1102,57.054,57.0821,40029.0
2020-10-08 12:25:00,60.97,61.05,60.97,61.0,50824.0,57.0821,57.157,57.0821,57.1102,50824.0
2020-10-08 12:30:00,61.0,61.01,60.97,61.0,25960.0,57.1102,57.1196,57.0821,57.1102,25960.0
2020-10-08 12:35:00,60.99,61.01,60.97,60.99,48551.0,57.1009,57.1196,57.0821,57.1009,48551.0
2020-10-08 12:40:00,60.99,61.0,60.94,60.95,44550.0,57.1009,57.1102,57.054,57.0634,44550.0
2020-10-08 12:45:00,60.95,61.01,60.94,60.97,56434.0,57.0634,57.1196,57.054,57.0821,56434.0
2020-10-08 12:50:00,60.97,60.99,60.94,60.95,27870.0,57.0821,57.1009,57.054,57.0634,27870.0
2020-10-08 12:55:00,60.95,61.0,60.94,60.96,50746.0,57.0634,57.1102,57.054,57.0728,50746.0
2020-10-08 13:00:00,60.96,60.97,60.91,60.94,39793.0,57.0728,57.0821,57.026,57.054,39793.0
2020-10-08 13:05:00,60.93,60.96,60.91,60.93,46143.0,57.0447,57.0728,57.026,57.0447,46143.0
2020-10-08 13:10:00,60.92,60.93,60.87,60.91,38905.0,57.0353,57.0447,56.9885,57.026,38905.0
2020-10-08 13:15:00,60.9,60.91,60.88,60.89,35145.0,57.0166,57.026,56.9979,57.0072,35145.0
2020-10-08 13:20:00,60.89,60.89,60.82,60.82,41059.0,57.0072,57.0072,56.9417,56.9417,41059.0
2020-10-08 13:25:00,60.82,60.89,60.82,60.88,55421.0,56.9417,57.0072,56.9417,56.9979,55421.0
2020-10-08 13:30:00,60.87,60.89,60.85,60.87,40848.0,56.9885,57.0072,56.9698,56.9885,40848.0
2020-10-08 13:35:00,60.87,60.89,60.85,60.85,57332.0,56.9885,57.0072,56.9698,56.9698,57332.0
2020-10-08 13:40:00,60.86,60.89,60.84,60.86,37883.0,56.9792,57.0072,56.9604,56.9792,37883.0
2020-10-08 13:45:00,60.86,60.88,60.84,60.86,38473.0,56.9792,56.9979,56.9604,56.9792,38473.0
2020-10-08 13:50:00,60.86,60.88,60.84,60.85,22460.0,56.9792,56.9979,56.9604,56.9698,22460.0
2020-10-08 13:55:00,60.84,60.85,60.78,60.78,40735.0,56.9604,56.9698,56.9043,56.9043,40735.0
2020-10-08 14:00:00,60.79,60.81,60.74,60.77,46885.0,56.9136,56.9323,56.8668,56.8949,46885.0
2020-10-08 14:05:00,60.77,60.88,60.75,60.88,48438.0,56.8949,56.9979,56.8762,56.9979,48438.0
2020-10-08 14:10:00,60.88,60.88,60.78,60.8,42513.0,56.9979,56.9979,56.9043,56.923,42513.0
2020-10-08 14:15:00,60.79,60.84,60.79,60.8,43954.0,56.9136,56.9604,56.9136,56.923,43954.0
2020-10-08 14:20:00,60.8,60.82,60.77,60.79,43898.0,56.923,56.9417,56.8949,56.9136,43898.0
2020-10-08 14:25:00,60.78,60.81,60.77,60.8,29139.0,56.9043,56.9323,56.8949,56.923,29139.0
2020-10-08 14:30:00,60.8,60.88,60.79,60.88,51199.0,56.923,56.9979,56.9136,56.9979,51199.0
2020-10-08 14:35:00,60.88,60.92,60.83,60.92,51721.0,56.9979,57.0353,56.9511,57.0353,51721.0
2020-10-08 14:40:00,60.92,60.93,60.87,60.92,48643.0,57.0353,57.0447,56.9885,57.0353,48643.0
2020-10-08 14:45:00,60.91,60.92,60.86,60.91,56206.0,57.026,57.0353,56.9792,57.026,56206.0
2020-10-08 14:50:00,60.91,60.92,60.88,60.89,56475.0,57.026,57.0353,56.9979,57.0072,56475.0
2020-10-08 14:55:00,60.89,60.92,60.85,60.86,71832.0,57.0072,57.0353,56.9698,56.9792,71832.0
2020-10-08 15:00:00,60.85,60.88,60.79,60.82,61838.0,56.9698,56.9979,56.9136,56.9417,61838.0
2020-10-08 15:05:00,60.82,60.83,60.79,60.8,56651.0,56.9417,56.9511,56.9136,56.923,56651.0
2020-10-08 15:10:00,60.8,60.82,60.78,60.79,72879.0,56.923,56.9417,56.9043,56.9136,72879.0
2020-10-08 15:15:00,60.79,60.79,60.7,60.78,91739.0,56.9136,56.9136,56.8294,56.9043,91739.0
2020-10-08 15:20:00,60.78,60.85,60.77,60.85,59833.0,56.9043,56.9698,56.8949,56.9698,59833.0
2020-10-08 15:25:00,60.85,60.89,60.84,60.87,72233.0,56.9698,57.0072,56.9604,56.9885,72233.0
2020-10-08 15:30:00,60.88,60.92,60.87,60.91,86174.0,56.9979,57.0353,56.9885,57.026,86174.0
2020-10-08 15:35:00,60.91,60.97,60.89,60.97,65475.0,57.026,57.0821,57.0072,57.0821,65475.0
2020-10-08 15:40:00,60.97,60.97,60.86,60.89,99664.0,57.0821,57.0821,56.9792,57.0072,99664.0
2020-10-08 15:45:00,60.89,60.92,60.85,60.86,88918.0,57.0072,57.0353,56.9698,56.9792,88918.0
2020-10-08 15:50:00,60.86,60.95,60.83,60.95,114872.0,56.9792,57.0634,56.9511,57.0634,114872.0
2020-10-08 15:55:00,60.95,60.97,60.86,60.89,454752.0,57.0634,57.0821,56.9792,57.0072,454752.0
2020-10-09 09:30:00,61.15,61.35,61.0,61.3,241468.0,57.2507,57.4379,57.1102,57.3911,241468.0
2020-10-09 09:35:00,61.31,61.35,61.08,61.09,93503.0,57.4005,57.4379,57.1851,57.1945,93503.0
2020-10-09 09:40:00,61.09,61.15,61.02,61.04,82296.0,57.1945,57.2507,57.1289,57.1477,82296.0
2020-10-09 09:45:00,61.05,61.07,60.87,60.88,118991.0,57.157,57.1758,56.9885,56.9979,118991.0
2020-10-09 09:50:00,60.88,61.02,60.86,60.97,93888.0,56.9979,57.1289,56.9792,57.0821,93888.0
2020-10-09 09:55:00,60.97,61.04,60.95,61.04,76428.0,57.0821,57.1477,57.0634,57.1477,76428.0
2020-10-09 10:00:00,61.04,61.16,61.04,61.15,82010.0,57.1477,57.26,57.1477,57.2507,82010.0
2020-10-09 10:05:00,61.15,61.15,61.07,61.1,61560.0,57.2507,57.2507,57.1758,57.2038,61560.0
2020-10-09 10:10:00,61.1,61.12,61.03,61.05,69385.0,57.2038,57.2226,57.1383,57.157,69385.0
2020-10-09 10:15:00,61.05,61.09,61.03,61.09,59168.0,57.157,57.1945,57.1383,57.1945,59168.0
2020-10-09 10:20:00,61.09,61.11,61.07,61.08,36674.0,57.1945,57.2132,57.1758,57.1851,36674.0
2020-10-09 10:25:00,61.08,61.1,61.03,61.03,56105.0,57.1851,57.2038,57.1383,57.1383,56105.0
2020-10-09 10:30:00,61.04,61.05,61.02,61.04,59267.0,57.1477,57.157,57.1289,57.1477,59267.0
2020-10-09 10:35:00,61.03,61.06,61.0,61.05,105091.0,57.1383,57.1664,57.1102,57.157,105091.0
2020-10-09 10:40:00,61.05,61.08,61.03,61.05,243122.0,57.157,57.1851,57.1383,57.157,243122.0
2020-10-09 10:45:00,61.04,61.09,61.03,61.07,95334.0,57.1477,57.1945,57.1383,57.1758,95334.0
2020-10-09 10:50:00,61.07,61.11,61.06,61.11,97958.0,57.1758,57.2132,57.1664,57.2132,97958.0
2020-10-09 10:55:00,61.12,61.13,61.07,61.07,68161.0,57.2226,57.2319,57.1758,57.1758,68161.0
2020-10-09 11:00:00,61.08,61.09,61.04,61.07,46966.0,57.1851,57.1945,57.1477,57.1758,46966.0
2020-10-09 11:05:00,61.08,61.08,61.01,61.02,101682.0,57.1851,57.1851,57.1196,57.1289,101682.0
2020-10-09 11:10:00,61.03,61.07,61.02,61.07,83321.0,57.1383,57.1758,57.1289,57.1758,83321.0
2020-10-09 11:15:00,61.07,61.15,61.07,61.15,90657.0,57.1758,57.2507,57.1758,57.2507,90657.0
2020-10-09 11:20:00,61.15,61.2,61.14,61.18,40537.0,57.2507,57.2975,57.2413,57.2787,40537.0
2020-10-09 11:25:00,61.18,61.19,61.15,61.19,82965.0,57.2787,57.2881,57.2507,57.2881,82965.0
2020-10-09 11:30:00,61.19,61.24,61.17,61.23,37257.0,57.2881,57.3349,57.2694,57.3256,37257.0
2020-10-09 11:35:00,61.23,61.27,61.21,61.23,45001.0,57.3256,57.363,57.3068,57.3256,45001.0
2020-10-09 11:40:00,61.23,61.25,61.13,61.17,165827.0,57.3256,57.3443,57.2319,57.2694,165827.0
2020-10-09 11:45:00,61.17,61.26,61.15,61.24,107427.0,57.2694,57.3536,57.2507,57.3349,107427.0
2020-10-09 11:50:00,61.24,61.3,61.19,61.29,75845.0,57.3349,57.3911,57.2881,57.3817,75845.0
2020-10-09 11:55:00,61.28,61.38,61.26,61.3,140764.0,57.3724,57.466,57.3536,57.3911,140764.0
2020-10-09 12:00:00,61.3,61.33,61.22,61.23,32898.0,57.3911,57.4192,57.3162,57.3256,32898.0
2020-10-09 12:05:00,61.23,61.29,61.22,61.28,41958.0,57.3256,57.3817,57.3162,57.3724,41958.0
2020-10-09 12:10:00,61.28,61.3,61.25,61.26,27712.0,57.3724,57.3911,57.3443,57.3536,27712.0
2020-10-09 12:15:00,61.26,61.27,61.23,61.23,21193.0,57.3536,57.363,57.3256,57.3256,21193.0
2020-10-09 12:20:00,61.24,61.31,61.23,61.3,42677.0,57.3349,57.4005,57.3256,57.3911,42677.0
2020-10-09 12:25:00,61.29,61.34,61.24,61.3,150537.0,57.3817,57.4285,57.3349,57.3911,150537.0
2020-10-09 12:30:00,61.3,61.33,61.25,61.27,72495.0,57.3911,57.4192,57.3443,57.363,72495.0
2020-10-09 12:35:00,61.28,61.28,61.24,61.26,22893.0,57.3724,57.3724,57.3349,57.3536,22893.0
2020-10-09 12:40:00,61.27,61.27,61.18,61.2,41880.0,57.363,57.363,57.2787,57.2975,41880.0
2020-10-09 12:45:00,61.2,61.22,61.13,61.15,29999.0,57.2975,57.3162,57.2319,57.2507,29999.0
2020-10-09 12:50:00,61.15,61.15,61.11,61.14,26842.0,57.2507,57.2507,57.2132,57.2413,26842.0
2020-10-09 12:55:00,61.14,61.17,61.11,61.11,26954.0,57.2413,57.2694,57.2132,57.2132,26954.0
2020-10-09 13:00:00,61.11,61.14,61.08,61.1,43966.0,57.2132,57.2413,57.1851,57.2038,43966.0
2020-10-09 13:05:00,61.11,61.13,61.07,61.12,29495.0,57.2132,57.2319,57.1758,57.2226,29495.0
2020-10-09 13:10:00,61.12,61.13,61.07,61.07,18254.0,57.2226,57.2319,57.1758,57.1758,18254.0
2020-10-09 13:15:00,61.08,61.12,61.07,61.1,27288.0,57.1851,57.2226,57.1758,57.2038,27288.0
2020-10-09 13:20:00,61.1,61.1,61.04,61.05,32865.0,57.2038,57.2038,57.1477,57.157,32865.0
2020-10-09 13:25:00,61.04,61.08,61.03,61.08,26187.0,57.1477,57.1851,57.1383,57.1851,26187.0
2020-10-09 13:30:00,61.08,61.08,61.03,61.06,37401.0,57.1851,57.1851,57.1383,57.1664,37401.0
2020-10-09 13:35:00,61.06,61.08,61.05,61.08,25246.0,57.1664,57.1851,57.157,57.1851,25246.0
2020-10-09 13:40:00,61.08,61.13,61.06,61.06,78400.0,57.1851,57.2319,57.1664,57.1664,78400.0
2020-10-09 13:45:00,61.07,61.1,61.05,61.09,36005.0,57.1758,57.2038,57.157,57.1945,36005.0
2020-10-09 13:50:00,61.09,61.13,61.08,61.12,36746.0,57.1945,57.2319,57.1851,57.2226,36746.0
2020-10-09 13:55:00,61.12,61.17,61.11,61.17,42104.0,57.2226,57.2694,57.2132,57.2694,42104.0
2020-10-09 14:00:00,61.17,61.17,61.08,61.13,55185.0,57.2694,57.2694,57.1851,57.2319,55185.0
2020-10-09 14:05:00,61.13,61.14,61.11,61.11,31886.0,57.2319,57.2413,57.2132,57.2132,31886.0
2020-10-09 14:10:00,61.11,61.12,61.07,61.11,31717.0,57.2132,57.2226,57.1758,57.2132,31717.0
2020-10-09 14:15:00,61.1,61.1,61.07,61.07,25153.0,57.2038,57.2038,57.1758,57.1758,25153.0
2020-10-09 14:20:00,61.07,61.08,61.03,61.05,76369.0,57.1758,57.1851,57.1383,57.157,76369.0
2020-10-09 14:25:00,61.05,61.05,60.98,61.03,51924.0,57.157,57.157,57.0915,57.1383,51924.0
2020-10-09 14:30:00,61.04,61.05,61.02,61.04,29074.0,57.1477,57.157,57.1289,57.1477,29074.0
2020-10-09 14:35:00,61.05,61.08,60.98,61.01,91990.0,57.157,57.1851,57.0915,57.1196,91990.0
2020-10-09 14:40:00,61.0,61.04,60.97,61.03,65484.0,57.1102,57.1477,57.0821,57.1383,65484.0
2020-10-09 14:45:00,61.04,61.05,61.02,61.03,37873.0,57.1477,57.157,57.1289,57.1383,37873.0
2020-10-09 14:50:00,61.04,61.04,61.0,61.01,42835.0,57.1477,57.1477,57.1102,57.1196,42835.0
2020-10-09 14:55:00,61.02,61.05,61.01,61.03,53854.0,57.1289,57.157,57.1196,57.1383,53854.0
2020-10-09 15:00:00,61.02,61.05,61.0,61.04,55804.0,57.1289,57.157,57.1102,57.1477,55804.0
2020-10-09 15:05:00,61.04,61.04,60.99,61.0,68749.0,57.1477,57.1477,57.1009,57.1102,68749.0
2020-10-09 15:10:00,61.0,61.03,60.98,61.01,48738.0,57.1102,57.1383,57.0915,57.1196,48738.0
2020-10-09 15:15:00,61.01,61.08,61.01,61.08,59065.0,57.1196,57.1851,57.1196,57.1851,59065.0
2020-10-09 15:20:00,61.07,61.13,61.06,61.13,74142.0,57.1758,57.2319,57.1664,57.2319,74142.0
2020-10-09 15:25:00,61.12,61.14,61.1,61.14,58358.0,57.2226,57.2413,57.2038,57.2413,58358.0
2020-10-09 15:30:00,61.14,61.15,61.04,61.05,91834.0,57.2413,57.2507,57.1477,57.157,91834.0
2020-10-09 15:35:00,61.05,61.1,61.03,61.04,58882.0,57.157,57.2038,57.1383,57.1477,58882.0
2020-10-09 15:40:00,61.04,61.07,60.99,61.0,96004.0,57.1477,57.1758,57.1009,57.1102,96004.0
2020-10-09 15:45:00,61.01,61.05,60.97,60.98,87056.0,57.1196,57.157,57.0821,57.0915,87056.0
2020-10-09 15:50:00,60.99,61.05,60.99,61.03,97125.0,57.1009,57.157,57.1009,57.1383,97125.0
2020-10-09 15:55:00,61.04,61.17,61.0,61.14,385155.0,57.1477,57.2694,57.1102,57.2413,385155.0
2020-10-12 09:30:00,61.24,61.47,61.07,61.45,278336.0,57.3349,57.5503,57.1758,57.5315,278336.0
2020-10-12 09:35:00,61.45,61.59,61.44,61.49,138746.0,57.5315,57.6626,57.5222,57.569,138746.0
2020-10-12 09:40:00,61.5,61.58,61.45,61.48,84201.0,57.5783,57.6532,57.5315,57.5596,84201.0
2020-10-12 09:45:00,61.48,61.55,61.4,61.53,135351.0,57.5596,57.6252,57.4847,57.6064,135351.0
2020-10-12 09:50:00,61.52,61.55,61.41,61.45,106494.0,57.5971,57.6252,57.4941,57.5315,106494.0
2020-10-12 09:55:00,61.45,61.47,61.41,61.42,45031.0,57.5315,57.5503,57.4941,57.5034,45031.0
2020-10-12 10:00:00,61.42,61.45,61.34,61.44,113057.0,57.5034,57.5315,57.4285,57.5222,113057.0
2020-10-12 10:05:00,61.44,61.49,61.41,61.44,67231.0,57.5222,57.569,57.4941,57.5222,67231.0
2020-10-12 10:10:00,61.45,61.48,61.44,61.46,39456.0,57.5315,57.5596,57.5222,57.5409,39456.0
2020-10-12 10:15:00,61.46,61.49,61.43,61.47,98644.0,57.5409,57.569,57.5128,57.5503,98644.0
2020-10-12 10:20:00,61.47,61.55,61.46,61.54,55401.0,57.5503,57.6252,57.5409,57.6158,55401.0
2020-10-12 10:25:00,61.54,61.55,61.5,61.53,45044.0,57.6158,57.6252,57.5783,57.6064,45044.0
2020-10-12 10:30:00,61.53,61.56,61.49,61.55,39071.0,57.6064,57.6345,57.569,57.6252,39071.0
2020-10-12 10:35:00,61.54,61.56,61.51,61.51,37716.0,57.6158,57.6345,57.5877,57.5877,37716.0
2020-10-12 10:40:00,61.52,61.56,61.51,61.55,38110.0,57.5971,57.6345,57.5877,57.6252,38110.0
2020-10-12 10:45:00,61.55,61.57,61.51,61.55,36941.0,57.6252,57.6439,57.5877,57.6252,36941.0
2020-10-12 10:50:00,61.55,61.61,61.54,61.56,106753.0,57.6252,57.6813,57.6158,57.6345,106753.0
2020-10-12 10:55:00,61.56,61.61,61.55,61.59,31416.0,57.6345,57.6813,57.6252,57.6626,31416.0
2020-10-12 11:00:00,61.6,61.64,61.58,61.6,47886.0,57.672,57.7094,57.6532,57.672,47886.0
2020-10-12 11:05:00,61.6,61.68,61.6,61.67,29366.0,57.672,57.7469,57.672,57.7375,29366.0
2020-10-12 11:10:00,61.67,61.7,61.64,61.65,61509.0,57.7375,57.7656,57.7094,57.7188,61509.0
2020-10-12 11:15:00,61.65,61.75,61.64,61.74,49557.0,57.7188,57.8124,57.7094,57.803,49557.0
2020-10-12 11:20:00,61.74,61.78,61.73,61.77,49696.0,57.803,57.8405,57.7937,57.8311,49696.0
2020-10-12 11:25:00,61.77,61.83,61.74,61.75,59460.0,57.8311,57.8873,57.803,57.8124,59460.0
2020-10-12 11:30:00,61.75,61.8,61.75,61.77,60366.0,57.8124,57.8592,57.8124,57.8311,60366.0
2020-10-12 11:35:00,61.77,61.78,61.73,61.74,43541.0,57.8311,57.8405,57.7937,57.803,43541.0
2020-10-12 11:40:00,61.75,61.75,61.71,61.72,42195.0,57.8124,57.8124,57.7749,57.7843,42195.0
2020-10-12 11:45:00,61.72,61.73,61.69,61.72,40961.0,57.7843,57.7937,57.7562,57.7843,40961.0
2020-10-12 11:50:00,61.73,61.73,61.65,61.65,29769.0,57.7937,57.7937,57.7188,57.7188,29769.0
2020-10-12 11:55:00,61.65,61.66,61.61,61.61,77305.0,57.7188,57.7281,57.6813,57.6813,77305.0
2020-10-12 12:00:00,61.62,61.63,61.57,61.57,49418.0,57.6907,57.7001,57.6439,57.6439,49418.0
2020-10-12 12:05:00,61.58,61.61,61.53,61.54,167286.0,57.6532,57.6813,57.6064,57.6158,167286.0
2020-10-12 12:10:00,61.54,61.56,61.52,61.52,53135.0,57.6158,57.6345,57.5971,57.5971,53135.0
2020-10-12 12:15:00,61.52,61.61,61.51,61.61,57454.0,57.5971,57.6813,57.5877,57.6813,57454.0
2020-10-12 12:20:00,61.61,61.67,61.6,61.66,50824.0,57.6813,57.7375,57.672,57.7281,50824.0
2020-10-12 12:25:00,61.67,61.75,61.64,61.72,47146.0,57.7375,57.8124,57.7094,57.7843,47146.0
2020-10-12 12:30:00,61.71,61.74,61.67,61.69,62568.0,57.7749,57.803,57.7375,57.7562,62568.0
2020-10-12 12:35:00,61.69,61.69,61.65,61.65,35291.0,57.7562,57.7562,57.7188,57.7188,35291.0
2020-10-12 12:40:00,61.66,61.69,61.64,61.68,36770.0,57.7281,57.7562,57.7094,57.7469,36770.0
2020-10-12 12:45:00,61.68,61.69,61.63,61.68,48534.0,57.7469,57.7562,57.7001,57.7469,48534.0
2020-10-12 12:50:00,61.68,61.7,61.59,61.66,92807.0,57.7469,57.7656,57.6626,57.7281,92807.0
2020-10-12 12:55:00,61.67,61.67,61.58,61.61,46168.0,57.7375,57.7375,57.6532,57.6813,46168.0
2020-10-12 13:00:00,61.62,61.62,61.57,61.57,35991.0,57.6907,57.6907,57.6439,57.6439,35991.0
2020-10-12 13:05:00,61.57,61.58,61.53,61.53,71089.0,57.6439,57.6532,57.6064,57.6064,71089.0
2020-10-12 13:10:00,61.53,61.53,61.47,61.49,66214.0,57.6064,57.6064,57.5503,57.569,66214.0
2020-10-12 13:15:00,61.5,61.56,61.46,61.51,93533.0,57.5783,57.6345,57.5409,57.5877,93533.0
2020-10-12 13:20:00,61.51,61.55,61.48,61.54,62472.0,57.5877,57.6252,57.5596,57.6158,62472.0
2020-10-12 13:25:00,61.54,61.57,61.53,61.57,50121.0,57.6158,57.6439,57.6064,57.6439,50121.0
2020-10-12 13:30:00,61.58,61.64,61.57,61.62,58339.0,57.6532,57.7094,57.6439,57.6907,58339.0
2020-10-12 13:35:00,61.62,61.63,61.53,61.58,52599.0,57.6907,57.7001,57.6064,57.6532,52599.0
2020-10-12 13:40:00,61.59,61.62,61.57,61.62,60166.0,57.6626,57.6907,57.6439,57.6907,60166.0
2020-10-12 13:45:00,61.62,61.62,61.56,61.57,35582.0,57.6907,57.6907,57.6345,57.6439,35582.0
2020-10-12 13:50:00,61.57,61.6,61.54,61.58,32750.0,57.6439,57.672,57.6158,57.6532,32750.0
2020-10-12 13:55:00,61.59,61.62,61.58,61.58,27779.0,57.6626,57.6907,57.6532,57.6532,27779.0
2020-10-12 14:00:00,61.58,61.61,61.55,61.57,58598.0,57.6532,57.6813,57.6252,57.6439,58598.0
2020-10-12 14:05:00,61.58,61.66,61.57,61.66,40852.0,57.6532,57.7281,57.6439,57.7281,40852.0
2020-10-12 14:10:00,61.65,61.66,61.59,61.62,35864.0,57.7188,57.7281,57.6626,57.6907,35864.0
2020-10-12 14:15:00,61.61,61.63,61.58,61.61,50402.0,57.6813,57.7001,57.6532,57.6813,50402.0
2020-10-12 14:20:00,61.62,61.65,61.6,61.62,55270.0,57.6907,57.7188,57.672,57.6907,55270.0
2020-10-12 14:25:00,61.63,61.68,61.62,61.68,32895.0,57.7001,57.7469,57.6907,57.7469,32895.0
2020-10-12 14:30:00,61.67,61.7,61.65,61.65,40263.0,57.7375,57.7656,57.7188,57.7188,40263.0
2020-10-12 14:35:00,61.66,61.67,61.61,61.66,41671.0,57.7281,57.7375,57.6813,57.7281,41671.0
2020-10-12 14:40:00,61.67,61.69,61.61,61.68,43581.0,57.7375,57.7562,57.6813,57.7469,43581.0
2020-10-12 14:45:00,61.68,61.73,61.68,61.72,44098.0,57.7469,57.7937,57.7469,57.7843,44098.0
2020-10-12 14:50:00,61.72,61.73,61.67,61.68,41103.0,57.7843,57.7937,57.7375,57.7469,41103.0
2020-10-12 14:55:00,61.69,61.71,61.67,61.69,43964.0,57.7562,57.7749,57.7375,57.7562,43964.0
2020-10-12 15:00:00,61.69,61.71,61.64,61.66,46174.0,57.7562,57.7749,57.7094,57.7281,46174.0
2020-10-12 15:05:00,61.67,61.67,61.6,61.6,48007.0,57.7375,57.7375,57.672,57.672,48007.0
2020-10-12 15:10:00,61.61,61.62,61.53,61.55,55360.0,57.6813,57.6907,57.6064,57.6252,55360.0
2020-10-12 15:15:00,61.55,61.6,61.54,61.58,48510.0,57.6252,57.672,57.6158,57.6532,48510.0
2020-10-12 15:20:00,61.59,61.64,61.57,61.64,51029.0,57.6626,57.7094,57.6439,57.7094,51029.0
2020-10-12 15:25:00,61.64,61.66,61.59,61.61,58954.0,57.7094,57.7281,57.6626,57.6813,58954.0
2020-10-12 15:30:00,61.6,61.63,61.56,61.56,93441.0,57.672,57.7001,57.6345,57.6345,93441.0
2020-10-12 15:35:00,61.57,61.6,61.55,61.59,66339.0,57.6439,57.672,57.6252,57.6626,66339.0
2020-10-12 15:40:00,61.59,61.61,61.49,61.5,93939.0,57.6626,57.6813,57.569,57.5783,93939.0
2020-10-12 15:45:00,61.5,61.54,61.41,61.44,140103.0,57.5783,57.6158,57.4941,57.5222,140103.0
2020-10-12 15:50:00,61.44,61.47,61.41,61.46,176208.0,57.5222,57.5503,57.4941,57.5409,176208.0
2020-10-12 15:55:00,61.46,61.5,61.44,61.46,330788.0,57.5409,57.5783,57.5222,57.5409,330788.0
2020-10-13 09:30:00,61.57,61.66,61.37,61.63,237487.0,57.6439,57.7281,57.4566,57.7001,237487.0
2020-10-13 09:35:00,61.61,61.7,61.58,61.61,154114.0,57.6813,57.7656,57.6532,57.6813,154114.0
2020-10-13 09:40:00,61.61,61.78,61.59,61.72,122935.0,57.6813,57.8405,57.6626,57.7843,122935.0
2020-10-13 09:45:00,61.73,61.73,61.59,61.62,94503.0,57.7937,57.7937,57.6626,57.6907,94503.0
2020-10-13 09:50:00,61.61,61.61,61.46,61.5,102614.0,57.6813,57.6813,57.5409,57.5783,102614.0
2020-10-13 09:55:00,61.51,61.55,61.46,61.46,67029.0,57.5877,57.6252,57.5409,57.5409,67029.0
2020-10-13 10:00:00,61.47,61.47,61.29,61.3,91315.0,57.5503,57.5503,57.3817,57.3911,91315.0
2020-10-13 10:05:00,61.29,61.3,61.06,61.13,102456.0,57.3817,57.3911,57.1664,57.2319,102456.0
2020-10-13 10:10:00,61.14,61.2,61.07,61.13,80870.0,57.2413,57.2975,57.1758,57.2319,80870.0
2020-10-13 10:15:00,61.13,61.25,61.1,61.2,56171.0,57.2319,57.3443,57.2038,57.2975,56171.0
2020-10-13 10:20:00,61.19,61.2,61.01,61.05,111496.0,57.2881,57.2975,57.1196,57.157,111496.0
2020-10-13 10:25:00,61.05,61.1,61.0,61.0,116878.0,57.157,57.2038,57.1102,57.1102,116878.0
2020-10-13 10:30:00,61.01,61.06,60.9,60.98,72343.0,57.1196,57.1664,57.0166,57.0915,72343.0
2020-10-13 10:35:00,60.98,61.03,60.93,60.99,48263.0,57.0915,57.1383,57.0447,57.1009,48263.0
2020-10-13 10:40:00,60.99,61.02,60.92,60.94,55328.0,57.1009,57.1289,57.0353,57.054,55328.0
2020-10-13 10:45:00,60.94,60.97,60.87,60.95,48639.0,57.054,57.0821,56.9885,57.0634,48639.0
2020-10-13 10:50:00,60.94,61.0,60.93,60.96,80529.0,57.054,57.1102,57.0447,57.0728,80529.0
2020-10-13 10:55:00,60.96,61.05,60.92,61.0,66019.0,57.0728,57.157,57.0353,57.1102,66019.0
2020-10-13 11:00:00,61.0,61.01,60.93,60.95,45609.0,57.1102,57.1196,57.0447,57.0634,45609.0
2020-10-13 11:05:00,60.95,61.02,60.93,61.01,43573.0,57.0634,57.1289,57.0447,57.1196,43573.0
2020-10-13 11:10:00,61.02,61.08,61.01,61.08,49342.0,57.1289,57.1851,57.1196,57.1851,49342.0
2020-10-13 11:15:00,61.09,61.11,61.05,61.06,47654.0,57.1945,57.2132,57.157,57.1664,47654.0
2020-10-13 11:20:00,61.07,61.12,61.03,61.11,83990.0,57.1758,57.2226,57.1383,57.2132,83990.0
2020-10-13 11:25:00,61.11,61.14,61.07,61.11,40823.0,57.2132,57.2413,57.1758,57.2132,40823.0
2020-10-13 11:30:00,61.1,61.18,61.1,61.17,76386.0,57.2038,57.2787,57.2038,57.2694,76386.0
2020-10-13 11:35:00,61.16,61.22,61.14,61.15,62897.0,57.26,57.3162,57.2413,57.2507,62897.0
2020-10-13 11:40:00,61.14,61.17,61.07,61.15,57786.0,57.2413,57.2694,57.1758,57.2507,57786.0
2020-10-13 11:45:00,61.14,61.19,61.12,61.19,27389.0,57.2413,57.2881,57.2226,57.2881,27389.0
2020-10-13 11:50:00,61.18,61.25,61.17,61.22,50533.0,57.2787,57.3443,57.2694,57.3162,50533.0
2020-10-13 11:55:00,61.22,61.28,61.21,61.27,32378.0,57.3162,57.3724,57.3068,57.363,32378.0
2020-10-13 12:00:00,61.28,61.3,61.25,61.25,40250.0,57.3724,57.3911,57.3443,57.3443,40250.0
2020-10-13 12:05:00,61.26,61.32,61.25,61.27,34119.0,57.3536,57.4098,57.3443,57.363,34119.0
2020-10-13 12:10:00,61.27,61.27,61.15,61.17,45123.0,57.363,57.363,57.2507,57.2694,45123.0
2020-10-13 12:15:00,61.18,61.19,61.12,61.15,56061.0,57.2787,57.2881,57.2226,57.2507,56061.0
2020-10-13 12:20:00,61.14,61.21,61.13,61.21,39557.0,57.2413,57.3068,57.2319,57.3068,39557.0
2020-10-13 12:25:00,61.21,61.22,61.17,61.18,31344.0,57.3068,57.3162,57.2694,57.2787,31344.0
2020-10-13 12:30:00,61.18,61.21,61.15,61.15,40844.0,57.2787,57.3068,57.2507,57.2507,40844.0
2020-10-13 12:35:00,61.15,61.15,61.07,61.1,32290.0,57.2507,57.2507,57.1758,57.2038,32290.0
2020-10-13 12:40:00,61.1,61.12,61.05,61.07,39305.0,57.2038,57.2226,57.157,57.1758,39305.0
2020-10-13 12:45:00,61.07,61.14,61.05,61.13,23286.0,57.1758,57.2413,57.157,57.2319,23286.0
2020-10-13 12:50:00,61.13,61.13,61.1,61.12,22996.0,57.2319,57.2319,57.2038,57.2226,22996.0
2020-10-13 12:55:00,61.12,61.15,61.11,61.13,20038.0,57.2226,57.2507,57.2132,57.2319,20038.0
2020-10-13 13:00:00,61.14,61.14,61.1,61.1,20414.0,57.2413,57.2413,57.2038,57.2038,20414.0
2020-10-13 13:05:00,61.1,61.1,61.01,61.03,38923.0,57.2038,57.2038,57.1196,57.1383,38923.0
2020-10-13 13:10:00,61.04,61.11,61.03,61.1,40089.0,57.1477,57.2132,57.1383,57.2038,40089.0
2020-10-13 13:15:00,61.1,61.21,61.1,61.19,53640.0,57.2038,57.3068,57.2038,57.2881,53640.0
2020-10-13 13:20:00,61.18,61.19,61.07,61.13,40170.0,57.2787,57.2881,57.1758,57.2319,40170.0
2020-10-13 13:25:00,61.12,61.19,61.1,61.17,60119.0,57.2226,57.2881,57.2038,57.2694,60119.0
2020-10-13 13:30:00,61.17,61.2,61.14,61.18,32189.0,57.2694,57.2975,57.2413,57.2787,32189.0
2020-10-13 13:35:00,61.18,61.21,61.14,61.2,32727.0,57.2787,57.3068,57.2413,57.2975,32727.0
2020-10-13 13:40:00,61.2,61.23,61.18,61.2,35702.0,57.2975,57.3256,57.2787,57.2975,35702.0
2020-10-13 13:45:00,61.2,61.22,61.18,61.21,27377.0,57.2975,57.3162,57.2787,57.3068,27377.0
2020-10-13 13:50:00,61.21,61.23,61.18,61.18,29770.0,57.3068,57.3256,57.2787,57.2787,29770.0
2020-10-13 13:55:00,61.19,61.2,61.08,61.13,51337.0,57.2881,57.2975,57.1851,57.2319,51337.0
2020-10-13 14:00:00,61.12,61.13,61.09,61.11,41692.0,57.2226,57.2319,57.1945,57.2132,41692.0
2020-10-13 14:05:00,61.11,61.13,61.08,61.11,33983.0,57.2132,57.2319,57.1851,57.2132,33983.0
2020-10-13 14:10:00,61.1,61.14,61.08,61.12,39330.0,57.2038,57.2413,57.1851,57.2226,39330.0
2020-10-13 14:15:00,61.11,61.16,61.09,61.16,45241.0,57.2132,57.26,57.1945,57.26,45241.0
2020-10-13 14:20:00,61.15,61.16,61.07,61.11,44620.0,57.2507,57.26,57.1758,57.2132,44620.0
2020-10-13 14:25:00,61.11,61.12,61.01,61.03,57566.0,57.2132,57.2226,57.1196,57.1383,57566.0
2020-10-13 14:30:00,61.03,61.06,60.92,61.03,101734.0,57.1383,57.1664,57.0353,57.1383,101734.0
2020-10-13 14:35:00,61.02,61.02,60.96,60.99,44916.0,57.1289,57.1289,57.0728,57.1009,44916.0
2020-10-13 14:40:00,60.98,61.0,60.96,60.99,36555.0,57.0915,57.1102,57.0728,57.1009,36555.0
2020-10-13 14:45:00,60.99,61.04,60.93,60.98,93086.0,57.1009,57.1477,57.0447,57.0915,93086.0
2020-10-13 14:50:00,60.98,61.04,60.97,61.01,41592.0,57.0915,57.1477,57.0821,57.1196,41592.0
2020-10-13 14:55:00,61.0,61.11,61.0,61.08,52213.0,57.1102,57.2132,57.1102,57.1851,52213.0
2020-10-13 15:00:00,61.07,61.08,61.04,61.05,108463.0,57.1758,57.1851,57.1477,57.157,108463.0
2020-10-13 15:05:00,61.05,61.06,61.0,61.02,44650.0,57.157,57.1664,57.1102,57.1289,44650.0
2020-10-13 15:10:00,61.03,61.06,61.01,61.01,58610.0,57.1383,57.1664,57.1196,57.1196,58610.0
2020-10-13 15:15:00,61.02,61.04,61.01,61.03,79181.0,57.1289,57.1477,57.1196,57.1383,79181.0
2020-10-13 15:20:00,61.02,61.13,61.0,61.12,46133.0,57.1289,57.2319,57.1102,57.2226,46133.0
2020-10-13 15:25:00,61.13,61.16,61.1,61.12,61629.0,57.2319,57.26,57.2038,57.2226,61629.0
2020-10-13 15:30:00,61.12,61.2,61.12,61.19,61093.0,57.2226,57.2975,57.2226,57.2881,61093.0
2020-10-13 15:35:00,61.19,61.21,61.13,61.16,80983.0,57.2881,57.3068,57.2319,57.26,80983.0
2020-10-13 15:40:00,61.16,61.23,61.15,61.2,63833.0,57.26,57.3256,57.2507,57.2975,63833.0
2020-10-13 15:45:00,61.19,61.21,61.13,61.13,68801.0,57.2881,57.3068,57.2319,57.2319,68801.0
2020-10-13 15:50:00,61.14,61.16,61.1,61.12,173091.0,57.2413,57.26,57.2038,57.2226,173091.0
2020-10-13 15:55:00,61.12,61.13,60.95,60.96,421632.0,57.2226,57.2319,57.0634,57.0728,421632.0
2020-10-14 09:30:00,61.35,61.38,61.04,61.09,171586.0,57.4379,57.466,57.1477,57.1945,171586.0
2020-10-14 09:35:00,61.1,61.13,61.03,61.11,62099.0,57.2038,57.2319,57.1383,57.2132,62099.0
2020-10-14 09:40:00,61.1,61.28,61.07,61.27,81192.0,57.2038,57.3724,57.1758,57.363,81192.0
2020-10-14 09:45:00,61.26,61.42,61.22,61.42,64826.0,57.3536,57.5034,57.3162,57.5034,64826.0
2020-10-14 09:50:00,61.41,61.49,61.37,61.46,85708.0,57.4941,57.569,57.4566,57.5409,85708.0
2020-10-14 09:55:00,61.46,61.53,61.41,61.42,68216.0,57.5409,57.6064,57.4941,57.5034,68216.0
2020-10-14 10:00:00,61.42,61.42,61.28,61.3,103231.0,57.5034,57.5034,57.3724,57.3911,103231.0
2020-10-14 10:05:00,61.29,61.31,61.2,61.3,79428.0,57.3817,57.4005,57.2975,57.3911,79428.0
2020-10-14 10:10:00,61.3,61.33,61.25,61.26,48960.0,57.3911,57.4192,57.3443,57.3536,48960.0
2020-10-14 10:15:00,61.26,61.3,61.23,61.28,54618.0,57.3536,57.3911,57.3256,57.3724,54618.0
2020-10-14 10:20:00,61.28,61.37,61.25,61.27,84484.0,57.3724,57.4566,57.3443,57.363,84484.0
2020-10-14 10:25:00,61.27,61.28,61.21,61.23,52604.0,57.363,57.3724,57.3068,57.3256,52604.0
2020-10-14 10:30:00,61.23,61.25,61.19,61.25,68924.0,57.3256,57.3443,57.2881,57.3443,68924.0
2020-10-14 10:35:00,61.24,61.33,61.24,61.3,41689.0,57.3349,57.4192,57.3349,57.3911,41689.0
2020-10-14 10:40:00,61.3,61.33,61.28,61.32,36914.0,57.3911,57.4192,57.3724,57.4098,36914.0
2020-10-14 10:45:00,61.32,61.4,61.31,61.36,46734.0,57.4098,57.4847,57.4005,57.4473,46734.0
2020-10-14 10:50:00,61.36,61.4,61.34,61.37,44633.0,57.4473,57.4847,57.4285,57.4566,44633.0
2020-10-14 10:55:00,61.36,61.4,61.33,61.35,40993.0,57.4473,57.4847,57.4192,57.4379,40993.0
2020-10-14 11:00:00,61.36,61.38,61.28,61.36,46954.0,57.4473,57.466,57.3724,57.4473,46954.0
2020-10-14 11:05:00,61.36,61.48,61.36,61.46,44650.0,57.4473,57.5596,57.4473,57.5409,44650.0
2020-10-14 11:10:00,61.46,61.47,61.39,61.43,38571.0,57.5409,57.5503,57.4754,57.5128,38571.0
2020-10-14 11:15:00,61.43,61.45,61.37,61.39,47676.0,57.5128,57.5315,57.4566,57.4754,47676.0
2020-10-14 11:20:00,61.38,61.39,61.3,61.31,48593.0,57.466,57.4754,57.3911,57.4005,48593.0
2020-10-14 11:25:00,61.32,61.35,61.29,61.3,40081.0,57.4098,57.4379,57.3817,57.3911,40081.0
2020-10-14 11:30:00,61.3,61.36,61.25,61.29,38045.0,57.3911,57.4473,57.3443,57.3817,38045.0
2020-10-14 11:35:00,61.29,61.32,61.27,61.3,35320.0,57.3817,57.4098,57.363,57.3911,35320.0
2020-10-14 11:40:00,61.3,61.3,61.23,61.25,42854.0,57.3911,57.3911,57.3256,57.3443,42854.0
2020-10-14 11:45:00,61.25,61.26,61.07,61.09,60689.0,57.3443,57.3536,57.1758,57.1945,60689.0
2020-10-14 11:50:00,61.08,61.1,60.94,60.96,52956.0,57.1851,57.2038,57.054,57.0728,52956.0
2020-10-14 11:55:00,60.95,61.05,60.94,61.04,63802.0,57.0634,57.157,57.054,57.1477,63802.0
2020-10-14 12:00:00,61.04,61.1,61.01,61.07,79750.0,57.1477,57.2038,57.1196,57.1758,79750.0
2020-10-14 12:05:00,61.07,61.12,61.04,61.05,50232.0,57.1758,57.2226,57.1477,57.157,50232.0
2020-10-14 12:10:00,61.05,61.05,60.98,61.0,54944.0,57.157,57.157,57.0915,57.1102,54944.0
2020-10-14 12:15:00,61.0,61.0,60.89,60.92,49832.0,57.1102,57.1102,57.0072,57.0353,49832.0
2020-10-14 12:20:00,60.93,60.95,60.85,60.86,62293.0,57.0447,57.0634,56.9698,56.9792,62293.0
2020-10-14 12:25:00,60.86,60.96,60.85,60.94,40538.0,56.9792,57.0728,56.9698,57.054,40538.0
2020-10-14 12:30:00,60.93,60.97,60.92,60.96,22402.0,57.0447,57.0821,57.0353,57.0728,22402.0
2020-10-14 12:35:00,60.97,60.98,60.86,60.95,56411.0,57.0821,57.0915,56.9792,57.0634,56411.0
2020-10-14 12:40:00,60.96,60.99,60.91,60.98,28140.0,57.0728,57.1009,57.026,57.0915,28140.0
2020-10-14 12:45:00,60.97,60.98,60.93,60.98,26010.0,57.0821,57.0915,57.0447,57.0915,26010.0
2020-10-14 12:50:00,60.97,60.99,60.95,60.98,33732.0,57.0821,57.1009,57.0634,57.0915,33732.0
2020-10-14 12:55:00,60.98,61.05,60.96,60.99,47257.0,57.0915,57.157,57.0728,57.1009,47257.0
2020-10-14 13:00:00,60.99,61.06,60.95,61.05,36438.0,57.1009,57.1664,57.0634,57.157,36438.0
2020-10-14 13:05:00,61.06,61.07,60.92,60.96,108826.0,57.1664,57.1758,57.0353,57.0728,108826.0
2020-10-14 13:10:00,60.96,61.03,60.94,61.01,31937.0,57.0728,57.1383,57.054,57.1196,31937.0
2020-10-14 13:15:00,61.0,61.03,60.96,60.97,41675.0,57.1102,57.1383,57.0728,57.0821,41675.0
2020-10-14 13:20:00,60.98,60.98,60.9,60.91,32361.0,57.0915,57.0915,57.0166,57.026,32361.0
2020-10-14 13:25:00,60.92,60.98,60.9,60.91,69165.0,57.0353,57.0915,57.0166,57.026,69165.0
2020-10-14 13:30:00,60.92,60.94,60.85,60.87,39509.0,57.0353,57.054,56.9698,56.9885,39509.0
2020-10-14 13:35:00,60.87,60.94,60.87,60.92,52359.0,56.9885,57.054,56.9885,57.0353,52359.0
2020-10-14 13:40:00,60.92,61.0,60.9,60.99,42094.0,57.0353,57.1102,57.0166,57.1009,42094.0
2020-10-14 13:45:00,60.99,61.06,60.98,61.06,66456.0,57.1009,57.1664,57.0915,57.1664,66456.0
2020-10-14 13:50:00,61.06,61.15,61.05,61.14,34630.0,57.1664,57.2507,57.157,57.2413,34630.0
2020-10-14 13:55:00,61.15,61.16,61.1,61.11,40350.0,57.2507,57.26,57.2038,57.2132,40350.0
2020-10-14 14:00:00,61.1,61.13,61.06,61.08,54807.0,57.2038,57.2319,57.1664,57.1851,54807.0
2020-10-14 14:05:00,61.09,61.16,61.08,61.14,76455.0,57.1945,57.26,57.1851,57.2413,76455.0
2020-10-14 14:10:00,61.13,61.21,61.1,61.21,54492.0,57.2319,57.3068,57.2038,57.3068,54492.0
2020-10-14 14:15:00,61.21,61.22,61.15,61.16,45698.0,57.3068,57.3162,57.2507,57.26,45698.0
2020-10-14 14:20:00,61.15,61.18,61.13,61.17,45023.0,57.2507,57.2787,57.2319,57.2694,45023.0
2020-10-14 14:25:00,61.17,61.17,61.1,61.16,66046.0,57.2694,57.2694,57.2038,57.26,66046.0
2020-10-14 14:30:00,61.16,61.19,61.05,61.05,61347.0,57.26,57.2881,57.157,57.157,61347.0
2020-10-14 14:35:00,61.05,61.08,60.99,61.02,30178.0,57.157,57.1851,57.1009,57.1289,30178.0
2020-10-14 14:40:00,61.03,61.09,61.01,61.03,84075.0,57.1383,57.1945,57.1196,57.1383,84075.0
2020-10-14 14:45:00,61.03,61.11,61.01,61.1,65995.0,57.1383,57.2132,57.1196,57.2038,65995.0
2020-10-14 14:50:00,61.1,61.12,61.06,61.1,42624.0,57.2038,57.2226,57.1664,57.2038,42624.0
2020-10-14 14:55:00,61.1,61.17,61.09,61.15,36657.0,57.2038,57.2694,57.1945,57.2507,36657.0
2020-10-14 15:00:00,61.16,61.19,61.11,61.18,49416.0,57.26,57.2881,57.2132,57.2787,49416.0
2020-10-14 15:05:00,61.18,61.31,61.18,61.25,55760.0,57.2787,57.4005,57.2787,57.3443,55760.0
2020-10-14 15:10:00,61.26,61.34,61.25,61.33,51862.0,57.3536,57.4285,57.3443,57.4192,51862.0
2020-10-14 15:15:00,61.33,61.37,61.31,61.35,64111.0,57.4192,57.4566,57.4005,57.4379,64111.0
2020-10-14 15:20:00,61.34,61.37,61.28,61.28,47146.0,57.4285,57.4566,57.3724,57.3724,47146.0
2020-10-14 15:25:00,61.28,61.28,61.19,61.21,46602.0,57.3724,57.3724,57.2881,57.3068,46602.0
2020-10-14 15:30:00,61.21,61.31,61.19,61.3,81045.0,57.3068,57.4005,57.2881,57.3911,81045.0
2020-10-14 15:35:00,61.3,61.31,61.19,61.23,70408.0,57.3911,57.4005,57.2881,57.3256,70408.0
2020-10-14 15:40:00,61.24,61.32,61.24,61.29,83888.0,57.3349,57.4098,57.3349,57.3817,83888.0
2020-10-14 15:45:00,61.29,61.3,61.13,61.14,84506.0,57.3817,57.3911,57.2319,57.2413,84506.0
2020-10-14 15:50:00,61.13,61.23,60.97,61.09,436782.0,57.2319,57.3256,57.0821,57.1945,436782.0
2020-10-14 15:55:00,61.08,61.12,60.93,60.96,499498.0,57.1851,57.2226,57.0447,57.0728,499498.0
2020-10-15 09:30:00,60.27,60.49,60.17,60.42,161154.0,56.4268,56.6327,56.3332,56.5672,161154.0
2020-10-15 09:35:00,60.42,60.52,60.31,60.43,126447.0,56.5672,56.6608,56.4642,56.5766,126447.0
2020-10-15 09:40:00,60.43,60.51,60.33,60.44,248657.0,56.5766,56.6515,56.4829,56.5859,248657.0
2020-10-15 09:45:00,60.44,60.52,60.43,60.48,55694.0,56.5859,56.6608,56.5766,56.6234,55694.0
2020-10-15 09:50:00,60.49,60.6,60.46,60.6,73971.0,56.6327,56.7357,56.6047,56.7357,73971.0
2020-10-15 09:55:00,60.6,60.73,60.6,60.73,68118.0,56.7357,56.8574,56.7357,56.8574,68118.0
2020-10-15 10:00:00,60.73,60.73,60.64,60.67,64371.0,56.8574,56.8574,56.7732,56.8013,64371.0
2020-10-15 10:05:00,60.68,60.73,60.58,60.58,93618.0,56.8106,56.8574,56.717,56.717,93618.0
2020-10-15 10:10:00,60.59,60.64,60.55,60.56,56614.0,56.7264,56.7732,56.6889,56.6983,56614.0
2020-10-15 10:15:00,60.56,60.69,60.54,60.65,63493.0,56.6983,56.82,56.6796,56.7825,63493.0
2020-10-15 10:20:00,60.65,60.74,60.64,60.71,55627.0,56.7825,56.8668,56.7732,56.8387,55627.0
2020-10-15 10:25:00,60.72,60.73,60.58,60.58,61932.0,56.8481,56.8574,56.717,56.717,61932.0
2020-10-15 10:30:00,60.56,60.58,60.39,60.43,75134.0,56.6983,56.717,56.5391,56.5766,75134.0
2020-10-15 10:35:00,60.44,60.45,60.39,60.43,53134.0,56.5859,56.5953,56.5391,56.5766,53134.0
2020-10-15 10:40:00,60.43,60.48,60.33,60.34,55349.0,56.5766,56.6234,56.4829,56.4923,55349.0
2020-10-15 10:45:00,60.34,60.4,60.29,60.35,48865.0,56.4923,56.5485,56.4455,56.5017,48865.0
2020-10-15 10:50:00,60.36,60.4,60.3,60.31,58925.0,56.511,56.5485,56.4549,56.4642,58925.0
2020-10-15 10:55:00,60.3,60.37,60.24,60.34,46430.0,56.4549,56.5204,56.3987,56.4923,46430.0
2020-10-15 11:00:00,60.34,60.34,60.14,60.21,85993.0,56.4923,56.4923,56.3051,56.3706,85993.0
2020-10-15 11:05:00,60.22,60.4,60.2,60.35,61534.0,56.38,56.5485,56.3612,56.5017,61534.0
2020-10-15 11:10:00,60.35,60.35,60.28,60.3,40395.0,56.5017,56.5017,56.4361,56.4549,40395.0
2020-10-15 11:15:00,60.3,60.51,60.3,60.5,57212.0,56.4549,56.6515,56.4549,56.6421,57212.0
2020-10-15 11:20:00,60.5,60.54,60.47,60.5,31774.0,56.6421,56.6796,56.614,56.6421,31774.0
2020-10-15 11:25:00,60.49,60.51,60.46,60.51,41975.0,56.6327,56.6515,56.6047,56.6515,41975.0
2020-10-15 11:30:00,60.51,60.52,60.43,60.46,49014.0,56.6515,56.6608,56.5766,56.6047,49014.0
2020-10-15 11:35:00,60.47,60.52,60.45,60.47,39835.0,56.614,56.6608,56.5953,56.614,39835.0
2020-10-15 11:40:00,60.47,60.48,60.38,60.41,44085.0,56.614,56.6234,56.5298,56.5578,44085.0
2020-10-15 11:45:00,60.41,60.46,60.37,60.38,45763.0,56.5578,56.6047,56.5204,56.5298,45763.0
2020-10-15 11:50:00,60.38,60.44,60.31,60.38,89486.0,56.5298,56.5859,56.4642,56.5298,89486.0
2020-10-15 11:55:00,60.37,60.39,60.29,60.3,52479.0,56.5204,56.5391,56.4455,56.4549,52479.0
2020-10-15 12:00:00,60.3,60.32,60.25,60.3,64980.0,56.4549,56.4736,56.408,56.4549,64980.0
2020-10-15 12:05:00,60.31,60.37,60.3,60.3,32992.0,56.4642,56.5204,56.4549,56.4549,32992.0
2020-10-15 12:10:00,60.31,60.32,60.24,60.27,57163.0,56.4642,56.4736,56.3987,56.4268,57163.0
2020-10-15 12:15:00,60.28,60.31,60.25,60.3,30344.0,56.4361,56.4642,56.408,56.4549,30344.0
2020-10-15 12:20:00,60.3,60.31,60.23,60.27,43162.0,56.4549,56.4642,56.3893,56.4268,43162.0
2020-10-15 12:25:00,60.27,60.3,60.23,60.26,24984.0,56.4268,56.4549,56.3893,56.4174,24984.0
2020-10-15 12:30:00,60.25,60.28,60.19,60.2,48283.0,56.408,56.4361,56.3519,56.3612,48283.0
2020-10-15 12:35:00,60.19,60.2,60.07,60.18,106563.0,56.3519,56.3612,56.2395,56.3425,106563.0
2020-10-15 12:40:00,60.18,60.2,60.12,60.14,47590.0,56.3425,56.3612,56.2863,56.3051,47590.0
2020-10-15 12:45:00,60.13,60.2,60.1,60.17,46095.0,56.2957,56.3612,56.2676,56.3332,46095.0
2020-10-15 12:50:00,60.17,60.27,60.16,60.24,58577.0,56.3332,56.4268,56.3238,56.3987,58577.0
2020-10-15 12:55:00,60.24,60.34,60.24,60.34,36478.0,56.3987,56.4923,56.3987,56.4923,36478.0
2020-10-15 13:00:00,60.34,60.39,60.33,60.37,42551.0,56.4923,56.5391,56.4829,56.5204,42551.0
2020-10-15 13:05:00,60.37,60.38,60.35,60.37,32816.0,56.5204,56.5298,56.5017,56.5204,32816.0
2020-10-15 13:10:00,60.37,60.41,60.35,60.4,43275.0,56.5204,56.5578,56.5017,56.5485,43275.0
2020-10-15 13:15:00,60.4,60.43,60.36,60.38,53635.0,56.5485,56.5766,56.511,56.5298,53635.0
2020-10-15 13:20:00,60.37,60.39,60.33,60.34,42754.0,56.5204,56.5391,56.4829,56.4923,42754.0
2020-10-15 13:25:00,60.35,60.39,60.32,60.35,40360.0,56.5017,56.5391,56.4736,56.5017,40360.0
2020-10-15 13:30:00,60.35,60.41,60.34,60.39,40599.0,56.5017,56.5578,56.4923,56.5391,40599.0
2020-10-15 13:35:00,60.39,60.43,60.38,60.42,45842.0,56.5391,56.5766,56.5298,56.5672,45842.0
2020-10-15 13:40:00,60.42,60.46,60.38,60.46,42011.0,56.5672,56.6047,56.5298,56.6047,42011.0
2020-10-15 13:45:00,60.46,60.46,60.41,60.41,38933.0,56.6047,56.6047,56.5578,56.5578,38933.0
2020-10-15 13:50:00,60.41,60.42,60.35,60.35,38799.0,56.5578,56.5672,56.5017,56.5017,38799.0
2020-10-15 13:55:00,60.36,60.46,60.35,60.45,46771.0,56.511,56.6047,56.5017,56.5953,46771.0
2020-10-15 14:00:00,60.45,60.5,60.44,60.48,44905.0,56.5953,56.6421,56.5859,56.6234,44905.0
2020-10-15 14:05:00,60.48,60.55,60.48,60.55,35492.0,56.6234,56.6889,56.6234,56.6889,35492.0
2020-10-15 14:10:00,60.55,60.55,60.47,60.52,74187.0,56.6889,56.6889,56.614,56.6608,74187.0
2020-10-15 14:15:00,60.52,60.54,60.5,60.52,50499.0,56.6608,56.6796,56.6421,56.6608,50499.0
2020-10-15 14:20:00,60.51,60.52,60.47,60.48,47524.0,56.6515,56.6608,56.614,56.6234,47524.0
2020-10-15 14:25:00,60.48,60.51,60.46,60.5,47431.0,56.6234,56.6515,56.6047,56.6421,47431.0
2020-10-15 14:30:00,60.5,60.53,60.49,60.51,41228.0,56.6421,56.6702,56.6327,56.6515,41228.0
2020-10-15 14:35:00,60.5,60.51,60.42,60.44,51002.0,56.6421,56.6515,56.5672,56.5859,51002.0
2020-10-15 14:40:00,60.44,60.45,60.41,60.45,47226.0,56.5859,56.5953,56.5578,56.5953,47226.0
2020-10-15 14:45:00,60.45,60.45,60.37,60.4,48653.0,56.5953,56.5953,56.5204,56.5485,48653.0
2020-10-15 14:50:00,60.39,60.41,60.36,60.39,42646.0,56.5391,56.5578,56.511,56.5391,42646.0
2020-10-15 14:55:00,60.4,60.45,60.37,60.43,91991.0,56.5485,56.5953,56.5204,56.5766,91991.0
2020-10-15 15:00:00,60.42,60.48,60.4,60.46,53793.0,56.5672,56.6234,56.5485,56.6047,53793.0
2020-10-15 15:05:00,60.46,60.46,60.39,60.41,43195.0,56.6047,56.6047,56.5391,56.5578,43195.0
2020-10-15 15:10:00,60.41,60.44,60.35,60.39,70003.0,56.5578,56.5859,56.5017,56.5391,70003.0
2020-10-15 15:15:00,60.39,60.44,60.36,60.44,66292.0,56.5391,56.5859,56.511,56.5859,66292.0
2020-10-15 15:20:00,60.44,60.46,60.4,60.43,52506.0,56.5859,56.6047,56.5485,56.5766,52506.0
2020-10-15 15:25:00,60.43,60.48,60.41,60.42,60159.0,56.5766,56.6234,56.5578,56.5672,60159.0
2020-10-15 15:30:00,60.43,60.49,60.41,60.45,56351.0,56.5766,56.6327,56.5578,56.5953,56351.0
2020-10-15 15:35:00,60.45,60.49,60.44,60.48,78331.0,56.5953,56.6327,56.5859,56.6234,78331.0
2020-10-15 15:40:00,60.48,60.53,60.46,60.48,96660.0,56.6234,56.6702,56.6047,56.6234,96660.0
2020-10-15 15:45:00,60.47,60.47,60.39,60.42,99082.0,56.614,56.614,56.5391,56.5672,99082.0
2020-10-15 15:50:00,60.42,60.46,60.4,60.42,146032.0,56.5672,56.6047,56.5485,56.5672,146032.0
2020-10-15 15:55:00,60.42,60.53,60.37,60.52,313591.0,56.5672,56.6702,56.5204,56.6608,313591.0
2020-10-16 09:30:00,60.71,60.93,60.52,60.84,599203.0,56.8387,57.0447,56.6608,56.9604,599203.0
2020-10-16 09:35:00,60.83,60.84,60.68,60.79,100819.0,56.9511,56.9604,56.8106,56.9136,100819.0
2020-10-16 09:40:00,60.8,60.99,60.8,60.96,97260.0,56.923,57.1009,56.923,57.0728,97260.0
2020-10-16 09:45:00,60.96,61.03,60.94,61.0,94693.0,57.0728,57.1383,57.054,57.1102,94693.0
2020-10-16 09:50:00,60.99,61.01,60.9,60.91,159020.0,57.1009,57.1196,57.0166,57.026,159020.0
2020-10-16 09:55:00,60.92,61.0,60.89,60.97,60639.0,57.0353,57.1102,57.0072,57.0821,60639.0
2020-10-16 10:00:00,60.97,61.03,60.94,60.98,103549.0,57.0821,57.1383,57.054,57.0915,103549.0
2020-10-16 10:05:00,60.97,60.98,60.9,60.91,35848.0,57.0821,57.0915,57.0166,57.026,35848.0
2020-10-16 10:10:00,60.92,60.92,60.73,60.73,131000.0,57.0353,57.0353,56.8574,56.8574,131000.0
2020-10-16 10:15:00,60.73,60.81,60.71,60.8,38004.0,56.8574,56.9323,56.8387,56.923,38004.0
2020-10-16 10:20:00,60.8,60.89,60.77,60.86,43826.0,56.923,57.0072,56.8949,56.9792,43826.0
2020-10-16 10:25:00,60.86,61.01,60.86,61.0,80808.0,56.9792,57.1196,56.9792,57.1102,80808.0
2020-10-16 10:30:00,61.0,61.08,60.98,61.07,53261.0,57.1102,57.1851,57.0915,57.1758,53261.0
2020-10-16 10:35:00,61.07,61.11,61.06,61.07,61622.0,57.1758,57.2132,57.1664,57.1758,61622.0
2020-10-16 10:40:00,61.07,61.09,61.01,61.02,48242.0,57.1758,57.1945,57.1196,57.1289,48242.0
2020-10-16 10:45:00,61.02,61.04,60.98,60.99,52883.0,57.1289,57.1477,57.0915,57.1009,52883.0
2020-10-16 10:50:00,60.99,61.03,60.93,61.0,52405.0,57.1009,57.1383,57.0447,57.1102,52405.0
2020-10-16 10:55:00,60.99,61.01,60.94,60.98,40516.0,57.1009,57.1196,57.054,57.0915,40516.0
2020-10-16 11:00:00,60.98,60.99,60.9,60.9,40009.0,57.0915,57.1009,57.0166,57.0166,40009.0
2020-10-16 11:05:00,60.9,60.95,60.86,60.94,64687.0,57.0166,57.0634,56.9792,57.054,64687.0
2020-10-16 11:10:00,60.94,60.95,60.87,60.91,59537.0,57.054,57.0634,56.9885,57.026,59537.0
2020-10-16 11:15:00,60.9,60.93,60.82,60.89,41082.0,57.0166,57.0447,56.9417,57.0072,41082.0
2020-10-16 11:20:00,60.88,60.89,60.73,60.73,39183.0,56.9979,57.0072,56.8574,56.8574,39183.0
2020-10-16 11:25:00,60.73,60.75,60.69,60.7,34196.0,56.8574,56.8762,56.82,56.8294,34196.0
2020-10-16 11:30:00,60.69,60.71,60.63,60.7,34184.0,56.82,56.8387,56.7638,56.8294,34184.0
2020-10-16 11:35:00,60.69,60.71,60.61,60.62,34968.0,56.82,56.8387,56.7451,56.7545,34968.0
2020-10-16 11:40:00,60.61,60.65,60.59,60.63,36014.0,56.7451,56.7825,56.7264,56.7638,36014.0
2020-10-16 11:45:00,60.63,60.66,60.6,60.66,32540.0,56.7638,56.7919,56.7357,56.7919,32540.0
2020-10-16 11:50:00,60.66,60.69,60.65,60.67,18622.0,56.7919,56.82,56.7825,56.8013,18622.0
2020-10-16 11:55:00,60.66,60.78,60.65,60.77,122001.0,56.7919,56.9043,56.7825,56.8949,122001.0
2020-10-16 12:00:00,60.76,60.84,60.63,60.64,103267.0,56.8855,56.9604,56.7638,56.7732,103267.0
2020-10-16 12:05:00,60.63,60.63,60.49,60.52,35511.0,56.7638,56.7638,56.6327,56.6608,35511.0
2020-10-16 12:10:00,60.52,60.64,60.48,60.63,90276.0,56.6608,56.7732,56.6234,56.7638,90276.0
2020-10-16 12:15:00,60.63,60.65,60.59,60.64,36292.0,56.7638,56.7825,56.7264,56.7732,36292.0
2020-10-16 12:20:00,60.64,60.64,60.57,60.59,17440.0,56.7732,56.7732,56.7076,56.7264,17440.0
2020-10-16 12:25:00,60.59,60.65,60.58,60.65,12795.0,56.7264,56.7825,56.717,56.7825,12795.0
2020-10-16 12:30:00,60.64,60.65,60.59,60.61,33379.0,56.7732,56.7825,56.7264,56.7451,33379.0
2020-10-16 12:35:00,60.61,60.61,60.53,60.55,28801.0,56.7451,56.7451,56.6702,56.6889,28801.0
2020-10-16 12:40:00,60.55,60.55,60.49,60.53,38512.0,56.6889,56.6889,56.6327,56.6702,38512.0
2020-10-16 12:45:00,60.53,60.58,60.5,60.57,23638.0,56.6702,56.717,56.6421,56.7076,23638.0
2020-10-16 12:50:00,60.56,60.57,60.5,60.53,21333.0,56.6983,56.7076,56.6421,56.6702,21333.0
2020-10-16 12:55:00,60.53,60.54,60.49,60.53,24224.0,56.6702,56.6796,56.6327,56.6702,24224.0
2020-10-16 13:00:00,60.54,60.54,60.46,60.46,36631.0,56.6796,56.6796,56.6047,56.6047,36631.0
2020-10-16 13:05:00,60.46,60.48,60.45,60.48,26525.0,56.6047,56.6234,56.5953,56.6234,26525.0
2020-10-16 13:10:00,60.47,60.53,60.47,60.5,17565.0,56.614,56.6702,56.614,56.6421,17565.0
2020-10-16 13:15:00,60.5,60.58,60.49,60.55,27781.0,56.6421,56.717,56.6327,56.6889,27781.0
2020-10-16 13:20:00,60.54,60.56,60.52,60.53,13860.0,56.6796,56.6983,56.6608,56.6702,13860.0
2020-10-16 13:25:00,60.52,60.56,60.5,60.55,19619.0,56.6608,56.6983,56.6421,56.6889,19619.0
2020-10-16 13:30:00,60.56,60.63,60.54,60.61,48461.0,56.6983,56.7638,56.6796,56.7451,48461.0
2020-10-16 13:35:00,60.62,60.65,60.6,60.62,22042.0,56.7545,56.7825,56.7357,56.7545,22042.0
2020-10-16 13:40:00,60.62,60.67,60.62,60.66,21548.0,56.7545,56.8013,56.7545,56.7919,21548.0
2020-10-16 13:45:00,60.66,60.67,60.6,60.67,26703.0,56.7919,56.8013,56.7357,56.8013,26703.0
2020-10-16 13:50:00,60.66,60.68,60.63,60.65,17906.0,56.7919,56.8106,56.7638,56.7825,17906.0
2020-10-16 13:55:00,60.64,60.65,60.56,60.56,19992.0,56.7732,56.7825,56.6983,56.6983,19992.0
2020-10-16 14:00:00,60.56,60.61,60.54,60.55,29250.0,56.6983,56.7451,56.6796,56.6889,29250.0
2020-10-16 14:05:00,60.55,60.62,60.55,60.59,38255.0,56.6889,56.7545,56.6889,56.7264,38255.0
2020-10-16 14:10:00,60.6,60.65,60.58,60.61,36572.0,56.7357,56.7825,56.717,56.7451,36572.0
2020-10-16 14:15:00,60.61,60.63,60.58,60.59,21818.0,56.7451,56.7638,56.717,56.7264,21818.0
2020-10-16 14:20:00,60.59,60.62,60.58,60.58,19324.0,56.7264,56.7545,56.717,56.717,19324.0
2020-10-16 14:25:00,60.58,60.63,60.57,60.62,21593.0,56.717,56.7638,56.7076,56.7545,21593.0
2020-10-16 14:30:00,60.62,60.68,60.59,60.67,25476.0,56.7545,56.8106,56.7264,56.8013,25476.0
2020-10-16 14:35:00,60.67,60.7,60.65,60.68,28474.0,56.8013,56.8294,56.7825,56.8106,28474.0
2020-10-16 14:40:00,60.68,60.68,60.62,60.64,21910.0,56.8106,56.8106,56.7545,56.7732,21910.0
2020-10-16 14:45:00,60.64,60.64,60.6,60.61,28941.0,56.7732,56.7732,56.7357,56.7451,28941.0
2020-10-16 14:50:00,60.61,60.68,60.61,60.66,21683.0,56.7451,56.8106,56.7451,56.7919,21683.0
2020-10-16 14:55:00,60.66,60.66,60.62,60.62,17334.0,56.7919,56.7919,56.7545,56.7545,17334.0
2020-10-16 15:00:00,60.62,60.65,60.53,60.57,36719.0,56.7545,56.7825,56.6702,56.7076,36719.0
2020-10-16 15:05:00,60.57,60.59,60.52,60.54,22750.0,56.7076,56.7264,56.6608,56.6796,22750.0
2020-10-16 15:10:00,60.53,60.54,60.47,60.49,23173.0,56.6702,56.6796,56.614,56.6327,23173.0
2020-10-16 15:15:00,60.48,60.51,60.45,60.46,25121.0,56.6234,56.6515,56.5953,56.6047,25121.0
2020-10-16 15:20:00,60.47,60.49,60.42,60.46,55907.0,56.614,56.6327,56.5672,56.6047,55907.0
2020-10-16 15:25:00,60.46,60.46,60.4,60.45,60206.0,56.6047,56.6047,56.5485,56.5953,60206.0
2020-10-16 15:30:00,60.45,60.46,60.38,60.41,89857.0,56.5953,56.6047,56.5298,56.5578,89857.0
2020-10-16 15:35:00,60.41,60.45,60.4,60.4,75308.0,56.5578,56.5953,56.5485,56.5485,75308.0
2020-10-16 15:40:00,60.4,60.41,60.35,60.39,86000.0,56.5485,56.5578,56.5017,56.5391,86000.0
2020-10-16 15:45:00,60.39,60.47,60.36,60.43,81956.0,56.5391,56.614,56.511,56.5766,81956.0
2020-10-16 15:50:00,60.42,60.44,60.33,60.35,123023.0,56.5672,56.5859,56.4829,56.5017,123023.0
2020-10-16 15:55:00,60.35,60.4,60.26,60.3,357599.0,56.5017,56.5485,56.4174,56.4549,357599.0
2020-10-19 09:30:00,60.39,60.75,60.33,60.75,184900.0,56.5391,56.8762,56.4829,56.8762,184900.0
2020-10-19 09:35:00,60.74,60.76,60.55,60.6,91677.0,56.8668,56.8855,56.6889,56.7357,91677.0
2020-10-19 09:40:00,60.59,60.66,60.44,60.51,61460.0,56.7264,56.7919,56.5859,56.6515,61460.0
2020-10-19 09:45:00,60.5,60.53,60.39,60.44,46886.0,56.6421,56.6702,56.5391,56.5859,46886.0
2020-10-19 09:50:00,60.44,60.44,60.24,60.27,49326.0,56.5859,56.5859,56.3987,56.4268,49326.0
2020-10-19 09:55:00,60.26,60.28,60.19,60.26,57063.0,56.4174,56.4361,56.3519,56.4174,57063.0
2020-10-19 10:00:00,60.24,60.28,60.14,60.22,111231.0,56.3987,56.4361,56.3051,56.38,111231.0
2020-10-19 10:05:00,60.22,60.25,60.12,60.13,51732.0,56.38,56.408,56.2863,56.2957,51732.0
2020-10-19 10:10:00,60.13,60.15,60.07,60.15,55616.0,56.2957,56.3144,56.2395,56.3144,55616.0
2020-10-19 10:15:00,60.14,60.26,60.13,60.26,58408.0,56.3051,56.4174,56.2957,56.4174,58408.0
2020-10-19 10:20:00,60.26,60.27,60.16,60.18,46060.0,56.4174,56.4268,56.3238,56.3425,46060.0
2020-10-19 10:25:00,60.18,60.22,60.15,60.21,36240.0,56.3425,56.38,56.3144,56.3706,36240.0
2020-10-19 10:30:00,60.22,60.23,60.13,60.17,40419.0,56.38,56.3893,56.2957,56.3332,40419.0
2020-10-19 10:35:00,60.17,60.18,59.92,60.01,85133.0,56.3332,56.3425,56.0991,56.1834,85133.0
2020-10-19 10:40:00,60.01,60.1,59.97,59.98,45072.0,56.1834,56.2676,56.1459,56.1553,45072.0
2020-10-19 10:45:00,59.98,60.05,59.93,60.03,71367.0,56.1553,56.2208,56.1085,56.2021,71367.0
2020-10-19 10:50:00,60.03,60.07,60.01,60.03,31280.0,56.2021,56.2395,56.1834,56.2021,31280.0
2020-10-19 10:55:00,60.03,60.07,60.02,60.05,50794.0,56.2021,56.2395,56.1927,56.2208,50794.0
2020-10-19 11:00:00,60.05,60.09,60.03,60.03,29148.0,56.2208,56.2583,56.2021,56.2021,29148.0
2020-10-19 11:05:00,60.02,60.05,59.96,59.99,59547.0,56.1927,56.2208,56.1365,56.1646,59547.0
2020-10-19 11:10:00,59.98,59.99,59.88,59.96,38389.0,56.1553,56.1646,56.0616,56.1365,38389.0
2020-10-19 11:15:00,59.97,60.04,59.92,59.94,36060.0,56.1459,56.2114,56.0991,56.1178,36060.0
2020-10-19 11:20:00,59.95,59.96,59.77,59.82,77786.0,56.1272,56.1365,55.9587,56.0055,77786.0
2020-10-19 11:25:00,59.83,59.95,59.81,59.94,26569.0,56.0148,56.1272,55.9961,56.1178,26569.0
2020-10-19 11:30:00,59.94,59.98,59.91,59.96,41569.0,56.1178,56.1553,56.0897,56.1365,41569.0
2020-10-19 11:35:00,59.96,60.05,59.96,60.01,63463.0,56.1365,56.2208,56.1365,56.1834,63463.0
2020-10-19 11:40:00,60.01,60.08,59.99,60.04,50605.0,56.1834,56.2489,56.1646,56.2114,50605.0
2020-10-19 11:45:00,60.03,60.04,59.97,59.98,52572.0,56.2021,56.2114,56.1459,56.1553,52572.0
2020-10-19 11:50:00,59.98,60.04,59.96,60.0,74382.0,56.1553,56.2114,56.1365,56.174,74382.0
2020-10-19 11:55:00,60.0,60.04,59.98,60.04,45162.0,56.174,56.2114,56.1553,56.2114,45162.0
2020-10-19 12:00:00,60.03,60.15,60.01,60.09,88456.0,56.2021,56.3144,56.1834,56.2583,88456.0
2020-10-19 12:05:00,60.08,60.12,60.01,60.09,58725.0,56.2489,56.2863,56.1834,56.2583,58725.0
2020-10-19 12:10:00,60.08,60.12,60.03,60.04,61007.0,56.2489,56.2863,56.2021,56.2114,61007.0
2020-10-19 12:15:00,60.04,60.12,60.02,60.07,69638.0,56.2114,56.2863,56.1927,56.2395,69638.0
2020-10-19 12:20:00,60.07,60.1,60.03,60.08,70017.0,56.2395,56.2676,56.2021,56.2489,70017.0
2020-10-19 12:25:00,60.08,60.08,60.04,60.04,39859.0,56.2489,56.2489,56.2114,56.2114,39859.0
2020-10-19 12:30:00,60.05,60.12,60.03,60.1,56183.0,56.2208,56.2863,56.2021,56.2676,56183.0
2020-10-19 12:35:00,60.1,60.16,60.09,60.16,48445.0,56.2676,56.3238,56.2583,56.3238,48445.0
2020-10-19 12:40:00,60.16,60.22,60.16,60.2,66320.0,56.3238,56.38,56.3238,56.3612,66320.0
2020-10-19 12:45:00,60.19,60.22,60.17,60.18,23879.0,56.3519,56.38,56.3332,56.3425,23879.0
2020-10-19 12:50:00,60.18,60.22,60.13,60.17,27695.0,56.3425,56.38,56.2957,56.3332,27695.0
2020-10-19 12:55:00,60.16,60.19,60.15,60.16,30551.0,56.3238,56.3519,56.3144,56.3238,30551.0
2020-10-19 13:00:00,60.16,60.19,60.11,60.12,27194.0,56.3238,56.3519,56.277,56.2863,27194.0
2020-10-19 13:05:00,60.11,60.14,60.1,60.11,36542.0,56.277,56.3051,56.2676,56.277,36542.0
2020-10-19 13:10:00,60.12,60.16,60.1,60.16,26283.0,56.2863,56.3238,56.2676,56.3238,26283.0
2020-10-19 13:15:00,60.16,60.17,60.13,60.15,30503.0,56.3238,56.3332,56.2957,56.3144,30503.0
2020-10-19 13:20:00,60.15,60.17,60.1,60.1,23260.0,56.3144,56.3332,56.2676,56.2676,23260.0
2020-10-19 13:25:00,60.1,60.11,60.07,60.09,19593.0,56.2676,56.277,56.2395,56.2583,19593.0
2020-10-19 13:30:00,60.1,60.1,60.02,60.04,69412.0,56.2676,56.2676,56.1927,56.2114,69412.0
2020-10-19 13:35:00,60.05,60.06,60.0,60.01,76379.0,56.2208,56.2302,56.174,56.1834,76379.0
2020-10-19 13:40:00,60.01,60.04,59.98,59.98,94033.0,56.1834,56.2114,56.1553,56.1553,94033.0
2020-10-19 13:45:00,59.99,60.0,59.88,59.93,103621.0,56.1646,56.174,56.0616,56.1085,103621.0
2020-10-19 13:50:00,59.93,59.96,59.91,59.93,80051.0,56.1085,56.1365,56.0897,56.1085,80051.0
2020-10-19 13:55:00,59.92,59.97,59.91,59.96,56573.0,56.0991,56.1459,56.0897,56.1365,56573.0
2020-10-19 14:00:00,59.95,59.95,59.84,59.88,127305.0,56.1272,56.1272,56.0242,56.0616,127305.0
2020-10-19 14:05:00,59.88,59.97,59.86,59.97,124972.0,56.0616,56.1459,56.0429,56.1459,124972.0
2020-10-19 14:10:00,59.97,60.04,59.95,60.04,70199.0,56.1459,56.2114,56.1272,56.2114,70199.0
2020-10-19 14:15:00,60.04,60.07,60.03,60.07,31125.0,56.2114,56.2395,56.2021,56.2395,31125.0
2020-10-19 14:20:00,60.06,60.07,60.03,60.05,54092.0,56.2302,56.2395,56.2021,56.2208,54092.0
2020-10-19 14:25:00,60.05,60.11,60.03,60.08,63581.0,56.2208,56.277,56.2021,56.2489,63581.0
2020-10-19 14:30:00,60.08,60.08,59.94,59.97,130516.0,56.2489,56.2489,56.1178,56.1459,130516.0
2020-10-19 14:35:00,59.97,59.99,59.89,59.9,82029.0,56.1459,56.1646,56.071,56.0804,82029.0
2020-10-19 14:40:00,59.91,59.94,59.85,59.86,119074.0,56.0897,56.1178,56.0336,56.0429,119074.0
2020-10-19 14:45:00,59.85,59.86,59.79,59.81,109800.0,56.0336,56.0429,55.9774,55.9961,109800.0
2020-10-19 14:50:00,59.8,59.83,59.74,59.83,131944.0,55.9867,56.0148,55.9306,56.0148,131944.0
2020-10-19 14:55:00,59.84,59.88,59.77,59.77,114933.0,56.0242,56.0616,55.9587,55.9587,114933.0
2020-10-19 15:00:00,59.77,59.79,59.63,59.7,135487.0,55.9587,55.9774,55.8276,55.8931,135487.0
2020-10-19 15:05:00,59.7,59.73,59.61,59.73,151548.0,55.8931,55.9212,55.8089,55.9212,151548.0
2020-10-19 15:10:00,59.73,59.8,59.68,59.77,86352.0,55.9212,55.9867,55.8744,55.9587,86352.0
2020-10-19 15:15:00,59.76,59.78,59.65,59.7,153051.0,55.9493,55.968,55.8463,55.8931,153051.0
2020-10-19 15:20:00,59.69,59.7,59.63,59.64,123927.0,55.8838,55.8931,55.8276,55.8369,123927.0
2020-10-19 15:25:00,59.64,59.76,59.63,59.76,118698.0,55.8369,55.9493,55.8276,55.9493,118698.0
2020-10-19 15:30:00,59.76,59.82,59.73,59.78,127695.0,55.9493,56.0055,55.9212,55.968,127695.0
2020-10-19 15:35:00,59.77,59.79,59.74,59.78,111490.0,55.9587,55.9774,55.9306,55.968,111490.0
2020-10-19 15:40:00,59.77,59.77,59.7,59.7,130995.0,55.9587,55.9587,55.8931,55.8931,130995.0
2020-10-19 15:45:00,59.71,59.75,59.67,59.74,155390.0,55.9025,55.9399,55.865,55.9306,155390.0
2020-10-19 15:50:00,59.73,59.73,59.41,59.43,202478.0,55.9212,55.9212,55.6216,55.6403,202478.0
2020-10-19 15:55:00,59.43,59.62,59.39,59.62,483779.0,55.6403,55.8182,55.6029,55.8182,483779.0
2020-10-20 09:30:00,59.92,59.97,59.7,59.9,236022.0,56.0991,56.1459,55.8931,56.0804,236022.0
2020-10-20 09:35:00,59.91,60.02,59.86,59.91,141288.0,56.0897,56.1927,56.0429,56.0897,141288.0
2020-10-20 09:40:00,59.92,60.07,59.92,59.99,84836.0,56.0991,56.2395,56.0991,56.1646,84836.0
2020-10-20 09:45:00,59.99,60.03,59.9,59.9,81968.0,56.1646,56.2021,56.0804,56.0804,81968.0
2020-10-20 09:50:00,59.91,59.96,59.87,59.9,82739.0,56.0897,56.1365,56.0523,56.0804,82739.0
2020-10-20 09:55:00,59.91,60.05,59.88,60.05,94345.0,56.0897,56.2208,56.0616,56.2208,94345.0
2020-10-20 10:00:00,60.06,60.1,60.02,60.03,102154.0,56.2302,56.2676,56.1927,56.2021,102154.0
2020-10-20 10:05:00,60.03,60.06,60.0,60.03,69705.0,56.2021,56.2302,56.174,56.2021,69705.0
2020-10-20 10:10:00,60.02,60.04,59.95,60.01,77017.0,56.1927,56.2114,56.1272,56.1834,77017.0
2020-10-20 10:15:00,60.02,60.15,59.95,60.05,113284.0,56.1927,56.3144,56.1272,56.2208,113284.0
2020-10-20 10:20:00,60.06,60.1,59.98,60.02,71067.0,56.2302,56.2676,56.1553,56.1927,71067.0
2020-10-20 10:25:00,60.03,60.05,59.94,60.02,73587.0,56.2021,56.2208,56.1178,56.1927,73587.0
2020-10-20 10:30:00,60.01,60.08,60.0,60.03,92892.0,56.1834,56.2489,56.174,56.2021,92892.0
2020-10-20 10:35:00,60.03,60.05,59.98,60.05,72507.0,56.2021,56.2208,56.1553,56.2208,72507.0
2020-10-20 10:40:00,60.04,60.09,59.99,60.09,70583.0,56.2114,56.2583,56.1646,56.2583,70583.0
2020-10-20 10:45:00,60.09,60.11,59.97,60.0,203596.0,56.2583,56.277,56.1459,56.174,203596.0
2020-10-20 10:50:00,60.0,60.02,59.92,59.94,119158.0,56.174,56.1927,56.0991,56.1178,119158.0
2020-10-20 10:55:00,59.94,59.96,59.74,59.76,140818.0,56.1178,56.1365,55.9306,55.9493,140818.0
2020-10-20 11:00:00,59.75,59.78,59.63,59.73,136466.0,55.9399,55.968,55.8276,55.9212,136466.0
2020-10-20 11:05:00,59.73,59.78,59.68,59.74,120857.0,55.9212,55.968,55.8744,55.9306,120857.0
2020-10-20 11:10:00,59.74,59.82,59.71,59.76,95655.0,55.9306,56.0055,55.9025,55.9493,95655.0
2020-10-20 11:15:00,59.75,59.82,59.75,59.76,58814.0,55.9399,56.0055,55.9399,55.9493,58814.0
2020-10-20 11:20:00,59.76,59.8,59.66,59.77,75335.0,55.9493,55.9867,55.8557,55.9587,75335.0
2020-10-20 11:25:00,59.77,59.8,59.71,59.71,74436.0,55.9587,55.9867,55.9025,55.9025,74436.0
2020-10-20 11:30:00,59.72,59.78,59.66,59.73,121781.0,55.9118,55.968,55.8557,55.9212,121781.0
2020-10-20 11:35:00,59.73,59.82,59.72,59.81,74818.0,55.9212,56.0055,55.9118,55.9961,74818.0
2020-10-20 11:40:00,59.81,59.82,59.77,59.8,101271.0,55.9961,56.0055,55.9587,55.9867,101271.0
2020-10-20 11:45:00,59.79,59.84,59.77,59.82,69008.0,55.9774,56.0242,55.9587,56.0055,69008.0
2020-10-20 11:50:00,59.82,59.86,59.81,59.83,59168.0,56.0055,56.0429,55.9961,56.0148,59168.0
2020-10-20 11:55:00,59.83,59.89,59.82,59.89,48221.0,56.0148,56.071,56.0055,56.071,48221.0
2020-10-20 12:00:00,59.9,59.93,59.88,59.92,65118.0,56.0804,56.1085,56.0616,56.0991,65118.0
2020-10-20 12:05:00,59.92,59.99,59.89,59.91,62425.0,56.0991,56.1646,56.071,56.0897,62425.0
2020-10-20 12:10:00,59.91,59.94,59.9,59.94,43586.0,56.0897,56.1178,56.0804,56.1178,43586.0
2020-10-20 12:15:00,59.94,60.0,59.93,59.94,110834.0,56.1178,56.174,56.1085,56.1178,110834.0
2020-10-20 12:20:00,59.94,59.97,59.93,59.96,46970.0,56.1178,56.1459,56.1085,56.1365,46970.0
2020-10-20 12:25:00,59.96,59.97,59.88,59.89,59278.0,56.1365,56.1459,56.0616,56.071,59278.0
2020-10-20 12:30:00,59.89,60.06,59.87,60.06,220869.0,56.071,56.2302,56.0523,56.2302,220869.0
2020-10-20 12:35:00,60.07,60.13,59.97,60.03,100425.0,56.2395,56.2957,56.1459,56.2021,100425.0
2020-10-20 12:40:00,60.03,60.11,60.03,60.09,67536.0,56.2021,56.277,56.2021,56.2583,67536.0
2020-10-20 12:45:00,60.1,60.11,60.02,60.03,59337.0,56.2676,56.277,56.1927,56.2021,59337.0
2020-10-20 12:50:00,60.04,60.04,59.96,59.98,48613.0,56.2114,56.2114,56.1365,56.1553,48613.0
2020-10-20 12:55:00,59.98,60.03,59.95,60.02,67737.0,56.1553,56.2021,56.1272,56.1927,67737.0
2020-10-20 13:00:00,60.03,60.08,60.0,60.03,86339.0,56.2021,56.2489,56.174,56.2021,86339.0
2020-10-20 13:05:00,60.03,60.09,60.02,60.04,66621.0,56.2021,56.2583,56.1927,56.2114,66621.0
2020-10-20 13:10:00,60.04,60.15,60.03,60.11,66563.0,56.2114,56.3144,56.2021,56.277,66563.0
2020-10-20 13:15:00,60.11,60.15,60.1,60.13,41943.0,56.277,56.3144,56.2676,56.2957,41943.0
2020-10-20 13:20:00,60.14,60.23,60.11,60.23,53263.0,56.3051,56.3893,56.277,56.3893,53263.0
2020-10-20 13:25:00,60.22,60.32,60.22,60.27,53761.0,56.38,56.4736,56.38,56.4268,53761.0
2020-10-20 13:30:00,60.28,60.3,60.26,60.28,34001.0,56.4361,56.4549,56.4174,56.4361,34001.0
2020-10-20 13:35:00,60.28,60.33,60.26,60.31,33399.0,56.4361,56.4829,56.4174,56.4642,33399.0
2020-10-20 13:40:00,60.3,60.33,60.26,60.27,44023.0,56.4549,56.4829,56.4174,56.4268,44023.0
2020-10-20 13:45:00,60.26,60.32,60.21,60.28,79643.0,56.4174,56.4736,56.3706,56.4361,79643.0
2020-10-20 13:50:00,60.27,60.28,60.24,60.24,37589.0,56.4268,56.4361,56.3987,56.3987,37589.0
2020-10-20 13:55:00,60.24,60.27,60.12,60.19,66327.0,56.3987,56.4268,56.2863,56.3519,66327.0
2020-10-20 14:00:00,60.19,60.22,60.16,60.2,41791.0,56.3519,56.38,56.3238,56.3612,41791.0
2020-10-20 14:05:00,60.21,60.22,60.11,60.2,80763.0,56.3706,56.38,56.277,56.3612,80763.0
2020-10-20 14:10:00,60.21,60.27,60.19,60.27,80629.0,56.3706,56.4268,56.3519,56.4268,80629.0
2020-10-20 14:15:00,60.27,60.32,60.25,60.28,65143.0,56.4268,56.4736,56.408,56.4361,65143.0
2020-10-20 14:20:00,60.28,60.31,60.19,60.22,73938.0,56.4361,56.4642,56.3519,56.38,73938.0
2020-10-20 14:25:00,60.22,60.26,60.16,60.16,47298.0,56.38,56.4174,56.3238,56.3238,47298.0
2020-10-20 14:30:00,60.16,60.23,60.16,60.18,55834.0,56.3238,56.3893,56.3238,56.3425,55834.0
2020-10-20 14:35:00,60.19,60.2,60.12,60.18,72221.0,56.3519,56.3612,56.2863,56.3425,72221.0
2020-10-20 14:40:00,60.18,60.22,60.12,60.16,66574.0,56.3425,56.38,56.2863,56.3238,66574.0
2020-10-20 14:45:00,60.16,60.16,60.07,60.12,57842.0,56.3238,56.3238,56.2395,56.2863,57842.0
2020-10-20 14:50:00,60.12,60.12,60.05,60.05,53765.0,56.2863,56.2863,56.2208,56.2208,53765.0
2020-10-20 14:55:00,60.06,60.09,60.02,60.02,63961.0,56.2302,56.2583,56.1927,56.1927,63961.0
2020-10-20 15:00:00,60.03,60.09,60.02,60.07,52529.0,56.2021,56.2583,56.1927,56.2395,52529.0
2020-10-20 15:05:00,60.07,60.07,59.9,59.9,216526.0,56.2395,56.2395,56.0804,56.0804,216526.0
2020-10-20 15:10:00,59.91,59.92,59.8,59.8,259131.0,56.0897,56.0991,55.9867,55.9867,259131.0
2020-10-20 15:15:00,59.8,59.86,59.68,59.84,312391.0,55.9867,56.0429,55.8744,56.0242,312391.0
2020-10-20 15:20:00,59.84,59.96,59.81,59.94,113441.0,56.0242,56.1365,55.9961,56.1178,113441.0
2020-10-20 15:25:00,59.94,60.01,59.9,59.99,72498.0,56.1178,56.1834,56.0804,56.1646,72498.0
2020-10-20 15:30:00,59.98,59.99,59.91,59.92,125015.0,56.1553,56.1646,56.0897,56.0991,125015.0
2020-10-20 15:35:00,59.92,59.92,59.83,59.87,167993.0,56.0991,56.0991,56.0148,56.0523,167993.0
2020-10-20 15:40:00,59.86,60.05,59.86,60.04,139868.0,56.0429,56.2208,56.0429,56.2114,139868.0
2020-10-20 15:45:00,60.04,60.09,59.96,59.97,322579.0,56.2114,56.2583,56.1365,56.1459,322579.0
2020-10-20 15:50:00,59.96,60.01,59.86,59.93,213544.0,56.1365,56.1834,56.0429,56.1085,213544.0
2020-10-20 15:55:00,59.91,59.94,59.74,59.75,382178.0,56.0897,56.1178,55.9306,55.9399,382178.0
2020-10-21 09:30:00,59.24,59.72,59.22,59.71,264440.0,55.4625,55.9118,55.4437,55.9025,264440.0
2020-10-21 09:35:00,59.7,59.74,59.61,59.71,161273.0,55.8931,55.9306,55.8089,55.9025,161273.0
2020-10-21 09:40:00,59.71,59.93,59.7,59.92,88058.0,55.9025,56.1085,55.8931,56.0991,88058.0
2020-10-21 09:45:00,59.93,59.96,59.86,59.91,102853.0,56.1085,56.1365,56.0429,56.0897,102853.0
2020-10-21 09:50:00,59.92,60.0,59.87,59.91,138098.0,56.0991,56.174,56.0523,56.0897,138098.0
2020-10-21 09:55:00,59.91,59.93,59.72,59.81,206429.0,56.0897,56.1085,55.9118,55.9961,206429.0
2020-10-21 10:00:00,59.81,59.87,59.78,59.84,59109.0,55.9961,56.0523,55.968,56.0242,59109.0
2020-10-21 10:05:00,59.83,59.91,59.75,59.76,78682.0,56.0148,56.0897,55.9399,55.9493,78682.0
2020-10-21 10:10:00,59.76,59.87,59.76,59.82,68248.0,55.9493,56.0523,55.9493,56.0055,68248.0
2020-10-21 10:15:00,59.83,59.86,59.77,59.8,72717.0,56.0148,56.0429,55.9587,55.9867,72717.0
2020-10-21 10:20:00,59.81,59.83,59.76,59.77,58857.0,55.9961,56.0148,55.9493,55.9587,58857.0
2020-10-21 10:25:00,59.77,59.78,59.71,59.71,74815.0,55.9587,55.968,55.9025,55.9025,74815.0
2020-10-21 10:30:00,59.72,59.76,59.68,59.75,61094.0,55.9118,55.9493,55.8744,55.9399,61094.0
2020-10-21 10:35:00,59.76,59.77,59.67,59.7,50786.0,55.9493,55.9587,55.865,55.8931,50786.0
2020-10-21 10:40:00,59.71,59.73,59.69,59.71,32357.0,55.9025,55.9212,55.8838,55.9025,32357.0
2020-10-21 10:45:00,59.71,59.72,59.63,59.64,118263.0,55.9025,55.9118,55.8276,55.8369,118263.0
2020-10-21 10:50:00,59.65,59.68,59.63,59.68,89633.0,55.8463,55.8744,55.8276,55.8744,89633.0
2020-10-21 10:55:00,59.68,59.73,59.66,59.67,88637.0,55.8744,55.9212,55.8557,55.865,88637.0
2020-10-21 11:00:00,59.68,59.71,59.66,59.68,36360.0,55.8744,55.9025,55.8557,55.8744,36360.0
2020-10-21 11:05:00,59.69,59.72,59.66,59.67,66379.0,55.8838,55.9118,55.8557,55.865,66379.0
2020-10-21 11:10:00,59.66,59.66,59.55,59.57,105944.0,55.8557,55.8557,55.7527,55.7714,105944.0
2020-10-21 11:15:00,59.56,59.56,59.47,59.56,100597.0,55.762,55.762,55.6778,55.762,100597.0
2020-10-21 11:20:00,59.55,59.58,59.44,59.44,104635.0,55.7527,55.7808,55.6497,55.6497,104635.0
2020-10-21 11:25:00,59.45,59.57,59.44,59.55,111483.0,55.6591,55.7714,55.6497,55.7527,111483.0
2020-10-21 11:30:00,59.55,59.67,59.54,59.62,115049.0,55.7527,55.865,55.7433,55.8182,115049.0
2020-10-21 11:35:00,59.62,59.68,59.62,59.65,37042.0,55.8182,55.8744,55.8182,55.8463,37042.0
2020-10-21 11:40:00,59.66,59.72,59.65,59.69,47673.0,55.8557,55.9118,55.8463,55.8838,47673.0
2020-10-21 11:45:00,59.69,59.73,59.68,59.72,46417.0,55.8838,55.9212,55.8744,55.9118,46417.0
2020-10-21 11:50:00,59.72,59.74,59.7,59.7,19521.0,55.9118,55.9306,55.8931,55.8931,19521.0
2020-10-21 11:55:00,59.71,59.71,59.55,59.6,177486.0,55.9025,55.9025,55.7527,55.7995,177486.0
2020-10-21 12:00:00,59.61,59.65,59.56,59.63,65445.0,55.8089,55.8463,55.762,55.8276,65445.0
2020-10-21 12:05:00,59.63,59.72,59.62,59.7,52359.0,55.8276,55.9118,55.8182,55.8931,52359.0
2020-10-21 12:10:00,59.7,59.71,59.59,59.7,134613.0,55.8931,55.9025,55.7901,55.8931,134613.0
2020-10-21 12:15:00,59.69,59.71,59.56,59.57,139332.0,55.8838,55.9025,55.762,55.7714,139332.0
2020-10-21 12:20:00,59.56,59.79,59.54,59.7,361826.0,55.762,55.9774,55.7433,55.8931,361826.0
2020-10-21 12:25:00,59.71,59.72,59.5,59.56,191762.0,55.9025,55.9118,55.7059,55.762,191762.0
2020-10-21 12:30:00,59.56,59.58,59.4,59.4,95951.0,55.762,55.7808,55.6123,55.6123,95951.0
2020-10-21 12:35:00,59.4,59.5,59.39,59.48,41194.0,55.6123,55.7059,55.6029,55.6871,41194.0
2020-10-21 12:40:00,59.48,59.49,59.35,59.41,75820.0,55.6871,55.6965,55.5654,55.6216,75820.0
2020-10-21 12:45:00,59.42,59.48,59.36,59.37,45921.0,55.631,55.6871,55.5748,55.5842,45921.0
2020-10-21 12:50:00,59.37,59.44,59.34,59.41,37098.0,55.5842,55.6497,55.5561,55.6216,37098.0
2020-10-21 12:55:00,59.42,59.49,59.38,59.47,53303.0,55.631,55.6965,55.5935,55.6778,53303.0
2020-10-21 13:00:00,59.46,59.58,59.45,59.57,52562.0,55.6684,55.7808,55.6591,55.7714,52562.0
2020-10-21 13:05:00,59.57,59.6,59.53,59.54,41599.0,55.7714,55.7995,55.734,55.7433,41599.0
2020-10-21 13:10:00,59.54,59.6,59.5,59.58,42830.0,55.7433,55.7995,55.7059,55.7808,42830.0
2020-10-21 13:15:00,59.59,59.66,59.59,59.65,47307.0,55.7901,55.8557,55.7901,55.8463,47307.0
2020-10-21 13:20:00,59.64,59.66,59.61,59.65,35415.0,55.8369,55.8557,55.8089,55.8463,35415.0
2020-10-21 13:25:00,59.65,59.66,59.61,59.66,33719.0,55.8463,55.8557,55.8089,55.8557,33719.0
2020-10-21 13:30:00,59.66,59.68,59.63,59.66,43131.0,55.8557,55.8744,55.8276,55.8557,43131.0
2020-10-21 13:35:00,59.66,59.67,59.58,59.6,44643.0,55.8557,55.865,55.7808,55.7995,44643.0
2020-10-21 13:40:00,59.6,59.69,59.6,59.67,31482.0,55.7995,55.8838,55.7995,55.865,31482.0
2020-10-21 13:45:00,59.67,59.72,59.65,59.72,20740.0,55.865,55.9118,55.8463,55.9118,20740.0
2020-10-21 13:50:00,59.72,59.79,59.72,59.75,47467.0,55.9118,55.9774,55.9118,55.9399,47467.0
2020-10-21 13:55:00,59.75,59.76,59.69,59.71,51179.0,55.9399,55.9493,55.8838,55.9025,51179.0
2020-10-21 14:00:00,59.72,59.78,59.67,59.74,73333.0,55.9118,55.968,55.865,55.9306,73333.0
2020-10-21 14:05:00,59.73,59.77,59.69,59.75,45051.0,55.9212,55.9587,55.8838,55.9399,45051.0
2020-10-21 14:10:00,59.76,59.82,59.74,59.81,49457.0,55.9493,56.0055,55.9306,55.9961,49457.0
2020-10-21 14:15:00,59.81,59.84,59.74,59.75,41618.0,55.9961,56.0242,55.9306,55.9399,41618.0
2020-10-21 14:20:00,59.76,59.78,59.72,59.77,41304.0,55.9493,55.968,55.9118,55.9587,41304.0
2020-10-21 14:25:00,59.77,59.92,59.76,59.91,87155.0,55.9587,56.0991,55.9493,56.0897,87155.0
2020-10-21 14:30:00,59.92,59.99,59.9,59.98,84819.0,56.0991,56.1646,56.0804,56.1553,84819.0
2020-10-21 14:35:00,59.97,59.97,59.91,59.91,45208.0,56.1459,56.1459,56.0897,56.0897,45208.0
2020-10-21 14:40:00,59.92,60.07,59.92,60.07,104614.0,56.0991,56.2395,56.0991,56.2395,104614.0
2020-10-21 14:45:00,60.06,60.12,60.06,60.09,97366.0,56.2302,56.2863,56.2302,56.2583,97366.0
2020-10-21 14:50:00,60.09,60.1,60.01,60.01,41518.0,56.2583,56.2676,56.1834,56.1834,41518.0
2020-10-21 14:55:00,60.02,60.07,59.98,60.05,84123.0,56.1927,56.2395,56.1553,56.2208,84123.0
2020-10-21 15:00:00,60.05,60.1,59.94,59.96,96177.0,56.2208,56.2676,56.1178,56.1365,96177.0
2020-10-21 15:05:00,59.97,60.0,59.92,59.97,153804.0,56.1459,56.174,56.0991,56.1459,153804.0
2020-10-21 15:10:00,59.98,59.98,59.9,59.97,109937.0,56.1553,56.1553,56.0804,56.1459,109937.0
2020-10-21 15:15:00,59.97,59.98,59.89,59.97,94091.0,56.1459,56.1553,56.071,56.1459,94091.0
2020-10-21 15:20:00,59.96,60.05,59.95,60.05,124530.0,56.1365,56.2208,56.1272,56.2208,124530.0
2020-10-21 15:25:00,60.05,60.11,60.02,60.07,106889.0,56.2208,56.277,56.1927,56.2395,106889.0
2020-10-21 15:30:00,60.06,60.08,59.92,59.98,169057.0,56.2302,56.2489,56.0991,56.1553,169057.0
2020-10-21 15:35:00,59.98,60.04,59.97,59.99,144828.0,56.1553,56.2114,56.1459,56.1646,144828.0
2020-10-21 15:40:00,59.98,60.01,59.85,59.86,189241.0,56.1553,56.1834,56.0336,56.0429,189241.0
2020-10-21 15:45:00,59.85,59.87,59.82,59.86,337076.0,56.0336,56.0523,56.0055,56.0429,337076.0
2020-10-21 15:50:00,59.86,59.88,59.79,59.81,124271.0,56.0429,56.0616,55.9774,55.9961,124271.0
2020-10-21 15:55:00,59.81,59.85,59.63,59.67,618062.0,55.9961,56.0336,55.8276,55.865,618062.0
2020-10-22 09:30:00,59.44,59.51,59.35,59.41,216510.0,55.6497,55.7152,55.5654,55.6216,216510.0
2020-10-22 09:35:00,59.41,59.42,59.23,59.27,160794.0,55.6216,55.631,55.4531,55.4905,160794.0
2020-10-22 09:40:00,59.27,59.28,59.11,59.17,156600.0,55.4905,55.4999,55.3407,55.3969,156600.0
2020-10-22 09:45:00,59.18,59.22,59.09,59.1,136601.0,55.4063,55.4437,55.322,55.3314,136601.0
2020-10-22 09:50:00,59.1,59.21,59.09,59.19,69826.0,55.3314,55.4344,55.322,55.4156,69826.0
2020-10-22 09:55:00,59.19,59.21,59.15,59.18,46876.0,55.4156,55.4344,55.3782,55.4063,46876.0
2020-10-22 10:00:00,59.19,59.23,59.15,59.18,80455.0,55.4156,55.4531,55.3782,55.4063,80455.0
2020-10-22 10:05:00,59.18,59.19,59.09,59.09,84831.0,55.4063,55.4156,55.322,55.322,84831.0
2020-10-22 10:10:00,59.09,59.11,59.03,59.09,120659.0,55.322,55.3407,55.2658,55.322,120659.0
2020-10-22 10:15:00,59.1,59.1,58.96,58.99,157082.0,55.3314,55.3314,55.2003,55.2284,157082.0
2020-10-22 10:20:00,58.99,59.03,58.84,58.85,157509.0,55.2284,55.2658,55.088,55.0973,157509.0
2020-10-22 10:25:00,58.86,58.9,58.79,58.86,101562.0,55.1067,55.1441,55.0411,55.1067,101562.0
2020-10-22 10:30:00,58.86,58.87,58.78,58.79,97601.0,55.1067,55.116,55.0318,55.0411,97601.0
2020-10-22 10:35:00,58.79,58.87,58.77,58.8,99716.0,55.0411,55.116,55.0224,55.0505,99716.0
2020-10-22 10:40:00,58.8,58.81,58.72,58.73,142708.0,55.0505,55.0599,54.9756,54.985,142708.0
2020-10-22 10:45:00,58.73,58.77,58.7,58.73,111142.0,54.985,55.0224,54.9569,54.985,111142.0
2020-10-22 10:50:00,58.74,58.93,58.69,58.86,279204.0,54.9943,55.1722,54.9475,55.1067,279204.0
2020-10-22 10:55:00,58.86,58.93,58.85,58.89,119418.0,55.1067,55.1722,55.0973,55.1348,119418.0
2020-10-22 11:00:00,58.89,58.97,58.88,58.94,104358.0,55.1348,55.2097,55.1254,55.1816,104358.0
2020-10-22 11:05:00,58.94,58.96,58.9,58.91,129831.0,55.1816,55.2003,55.1441,55.1535,129831.0
2020-10-22 11:10:00,58.92,59.12,58.92,59.11,38921.0,55.1629,55.3501,55.1629,55.3407,38921.0
2020-10-22 11:15:00,59.11,59.14,59.05,59.1,62961.0,55.3407,55.3688,55.2846,55.3314,62961.0
2020-10-22 11:20:00,59.11,59.16,59.09,59.15,60739.0,55.3407,55.3876,55.322,55.3782,60739.0
2020-10-22 11:25:00,59.14,59.19,59.11,59.17,57492.0,55.3688,55.4156,55.3407,55.3969,57492.0
2020-10-22 11:30:00,59.17,59.19,59.06,59.09,88338.0,55.3969,55.4156,55.2939,55.322,88338.0
2020-10-22 11:35:00,59.08,59.11,59.03,59.05,77288.0,55.3127,55.3407,55.2658,55.2846,77288.0
2020-10-22 11:40:00,59.05,59.11,59.03,59.11,66886.0,55.2846,55.3407,55.2658,55.3407,66886.0
2020-10-22 11:45:00,59.11,59.12,59.05,59.1,34308.0,55.3407,55.3501,55.2846,55.3314,34308.0
2020-10-22 11:50:00,59.11,59.17,59.09,59.12,79095.0,55.3407,55.3969,55.322,55.3501,79095.0
2020-10-22 11:55:00,59.12,59.13,59.06,59.07,45705.0,55.3501,55.3595,55.2939,55.3033,45705.0
2020-10-22 12:00:00,59.07,59.12,59.05,59.08,47278.0,55.3033,55.3501,55.2846,55.3127,47278.0
2020-10-22 12:05:00,59.09,59.12,59.05,59.12,32153.0,55.322,55.3501,55.2846,55.3501,32153.0
2020-10-22 12:10:00,59.12,59.17,59.1,59.14,34393.0,55.3501,55.3969,55.3314,55.3688,34393.0
2020-10-22 12:15:00,59.14,59.2,59.14,59.18,25728.0,55.3688,55.425,55.3688,55.4063,25728.0
2020-10-22 12:20:00,59.18,59.18,59.13,59.15,79502.0,55.4063,55.4063,55.3595,55.3782,79502.0
2020-10-22 12:25:00,59.15,59.17,59.13,59.17,25234.0,55.3782,55.3969,55.3595,55.3969,25234.0
2020-10-22 12:30:00,59.17,59.17,59.03,59.07,73948.0,55.3969,55.3969,55.2658,55.3033,73948.0
2020-10-22 12:35:00,59.06,59.12,59.05,59.12,48959.0,55.2939,55.3501,55.2846,55.3501,48959.0
2020-10-22 12:40:00,59.11,59.14,59.07,59.14,93369.0,55.3407,55.3688,55.3033,55.3688,93369.0
2020-10-22 12:45:00,59.13,59.24,59.12,59.24,70211.0,55.3595,55.4625,55.3501,55.4625,70211.0
2020-10-22 12:50:00,59.23,59.27,59.21,59.22,29257.0,55.4531,55.4905,55.4344,55.4437,29257.0
2020-10-22 12:55:00,59.22,59.32,59.2,59.31,70246.0,55.4437,55.5374,55.425,55.528,70246.0
2020-10-22 13:00:00,59.3,59.33,59.29,59.33,69501.0,55.5186,55.5467,55.5093,55.5467,69501.0
2020-10-22 13:05:00,59.33,59.4,59.33,59.4,63014.0,55.5467,55.6123,55.5467,55.6123,63014.0
2020-10-22 13:10:00,59.4,59.58,59.39,59.55,101586.0,55.6123,55.7808,55.6029,55.7527,101586.0
2020-10-22 13:15:00,59.55,59.57,59.51,59.55,31870.0,55.7527,55.7714,55.7152,55.7527,31870.0
2020-10-22 13:20:00,59.56,59.58,59.55,59.55,43889.0,55.762,55.7808,55.7527,55.7527,43889.0
2020-10-22 13:25:00,59.55,59.58,59.49,59.54,50429.0,55.7527,55.7808,55.6965,55.7433,50429.0
2020-10-22 13:30:00,59.54,59.59,59.53,59.59,69914.0,55.7433,55.7901,55.734,55.7901,69914.0
2020-10-22 13:35:00,59.59,59.65,59.56,59.64,117282.0,55.7901,55.8463,55.762,55.8369,117282.0
2020-10-22 13:40:00,59.64,59.69,59.56,59.68,104924.0,55.8369,55.8838,55.762,55.8744,104924.0
2020-10-22 13:45:00,59.68,59.72,59.65,59.71,74503.0,55.8744,55.9118,55.8463,55.9025,74503.0
2020-10-22 13:50:00,59.72,59.85,59.7,59.78,141667.0,55.9118,56.0336,55.8931,55.968,141667.0
2020-10-22 13:55:00,59.78,59.79,59.69,59.73,79380.0,55.968,55.9774,55.8838,55.9212,79380.0
2020-10-22 14:00:00,59.73,59.81,59.73,59.81,152412.0,55.9212,55.9961,55.9212,55.9961,152412.0
2020-10-22 14:05:00,59.81,59.83,59.69,59.73,50269.0,55.9961,56.0148,55.8838,55.9212,50269.0
2020-10-22 14:10:00,59.72,59.79,59.7,59.73,109513.0,55.9118,55.9774,55.8931,55.9212,109513.0
2020-10-22 14:15:00,59.74,59.87,59.74,59.8,97933.0,55.9306,56.0523,55.9306,55.9867,97933.0
2020-10-22 14:20:00,59.8,59.85,59.79,59.8,82223.0,55.9867,56.0336,55.9774,55.9867,82223.0
2020-10-22 14:25:00,59.8,59.81,59.77,59.79,46214.0,55.9867,55.9961,55.9587,55.9774,46214.0
2020-10-22 14:30:00,59.79,59.79,59.69,59.73,48639.0,55.9774,55.9774,55.8838,55.9212,48639.0
2020-10-22 14:35:00,59.73,59.75,59.69,59.72,44562.0,55.9212,55.9399,55.8838,55.9118,44562.0
2020-10-22 14:40:00,59.73,59.74,59.68,59.68,64013.0,55.9212,55.9306,55.8744,55.8744,64013.0
2020-10-22 14:45:00,59.67,59.68,59.64,59.67,46719.0,55.865,55.8744,55.8369,55.865,46719.0
2020-10-22 14:50:00,59.67,59.76,59.66,59.71,98782.0,55.865,55.9493,55.8557,55.9025,98782.0
2020-10-22 14:55:00,59.71,59.71,59.61,59.63,30420.0,55.9025,55.9025,55.8089,55.8276,30420.0
2020-10-22 15:00:00,59.63,59.65,59.6,59.62,69472.0,55.8276,55.8463,55.7995,55.8182,69472.0
2020-10-22 15:05:00,59.62,59.63,59.56,59.61,87752.0,55.8182,55.8276,55.762,55.8089,87752.0
2020-10-22 15:10:00,59.61,59.64,59.58,59.62,71957.0,55.8089,55.8369,55.7808,55.8182,71957.0
2020-10-22 15:15:00,59.61,59.66,59.59,59.65,90763.0,55.8089,55.8557,55.7901,55.8463,90763.0
2020-10-22 15:20:00,59.65,59.71,59.64,59.68,80345.0,55.8463,55.9025,55.8369,55.8744,80345.0
2020-10-22 15:25:00,59.68,59.8,59.67,59.8,94838.0,55.8744,55.9867,55.865,55.9867,94838.0
2020-10-22 15:30:00,59.8,59.83,59.79,59.83,81992.0,55.9867,56.0148,55.9774,56.0148,81992.0
2020-10-22 15:35:00,59.83,59.87,59.74,59.76,164039.0,56.0148,56.0523,55.9306,55.9493,164039.0
2020-10-22 15:40:00,59.76,59.77,59.69,59.71,58277.0,55.9493,55.9587,55.8838,55.9025,58277.0
2020-10-22 15:45:00,59.71,59.72,59.67,59.68,48605.0,55.9025,55.9118,55.865,55.8744,48605.0
2020-10-22 15:50:00,59.69,59.73,59.67,59.73,109107.0,55.8838,55.9212,55.865,55.9212,109107.0
2020-10-22 15:55:00,59.73,59.73,59.64,59.69,232260.0,55.9212,55.9212,55.8369,55.8838,232260.0
2020-10-23 09:30:00,59.91,59.99,59.75,59.95,139603.0,56.0897,56.1646,55.9399,56.1272,139603.0
2020-10-23 09:35:00,59.95,59.98,59.83,59.96,125739.0,56.1272,56.1553,56.0148,56.1365,125739.0
2020-10-23 09:40:00,59.98,59.98,59.89,59.92,60652.0,56.1553,56.1553,56.071,56.0991,60652.0
2020-10-23 09:45:00,59.91,60.0,59.87,59.97,104444.0,56.0897,56.174,56.0523,56.1459,104444.0
2020-10-23 09:50:00,59.97,59.97,59.92,59.96,69146.0,56.1459,56.1459,56.0991,56.1365,69146.0
2020-10-23 09:55:00,59.95,60.04,59.94,59.99,104581.0,56.1272,56.2114,56.1178,56.1646,104581.0
2020-10-23 10:00:00,59.98,59.99,59.88,59.93,130725.0,56.1553,56.1646,56.0616,56.1085,130725.0
2020-10-23 10:05:00,59.93,60.0,59.91,59.94,92948.0,56.1085,56.174,56.0897,56.1178,92948.0
2020-10-23 10:10:00,59.94,59.99,59.9,59.98,100341.0,56.1178,56.1646,56.0804,56.1553,100341.0
2020-10-23 10:15:00,59.98,60.0,59.94,59.99,191888.0,56.1553,56.174,56.1178,56.1646,191888.0
2020-10-23 10:20:00,59.99,60.04,59.97,60.01,184508.0,56.1646,56.2114,56.1459,56.1834,184508.0
2020-10-23 10:25:00,60.01,60.08,60.0,60.01,176415.0,56.1834,56.2489,56.174,56.1834,176415.0
2020-10-23 10:30:00,60.02,60.06,59.99,60.03,175202.0,56.1927,56.2302,56.1646,56.2021,175202.0
2020-10-23 10:35:00,60.03,60.05,59.99,60.02,135236.0,56.2021,56.2208,56.1646,56.1927,135236.0
2020-10-23 10:40:00,60.03,60.08,60.01,60.05,186028.0,56.2021,56.2489,56.1834,56.2208,186028.0
2020-10-23 10:45:00,60.05,60.07,60.03,60.04,96210.0,56.2208,56.2395,56.2021,56.2114,96210.0
2020-10-23 10:50:00,60.04,60.08,60.02,60.05,69478.0,56.2114,56.2489,56.1927,56.2208,69478.0
2020-10-23 10:55:00,60.05,60.07,60.03,60.06,145901.0,56.2208,56.2395,56.2021,56.2302,145901.0
2020-10-23 11:00:00,60.06,60.11,60.05,60.09,84211.0,56.2302,56.277,56.2208,56.2583,84211.0
2020-10-23 11:05:00,60.09,60.1,60.05,60.05,31156.0,56.2583,56.2676,56.2208,56.2208,31156.0
2020-10-23 11:10:00,60.06,60.15,60.05,60.15,109947.0,56.2302,56.3144,56.2208,56.3144,109947.0
2020-10-23 11:15:00,60.15,60.16,60.09,60.11,115724.0,56.3144,56.3238,56.2583,56.277,115724.0
2020-10-23 11:20:00,60.1,60.11,59.99,60.0,174184.0,56.2676,56.277,56.1646,56.174,174184.0
2020-10-23 11:25:00,60.01,60.01,59.95,59.98,84607.0,56.1834,56.1834,56.1272,56.1553,84607.0
2020-10-23 11:30:00,59.98,60.01,59.95,59.99,130695.0,56.1553,56.1834,56.1272,56.1646,130695.0
2020-10-23 11:35:00,59.99,60.0,59.98,59.98,71424.0,56.1646,56.174,56.1553,56.1553,71424.0
2020-10-23 11:40:00,59.98,60.03,59.91,59.98,173103.0,56.1553,56.2021,56.0897,56.1553,173103.0
2020-10-23 11:45:00,59.97,59.99,59.91,59.92,139776.0,56.1459,56.1646,56.0897,56.0991,139776.0
2020-10-23 11:50:00,59.92,59.94,59.87,59.89,94287.0,56.0991,56.1178,56.0523,56.071,94287.0
2020-10-23 11:55:00,59.89,59.95,59.88,59.95,54625.0,56.071,56.1272,56.0616,56.1272,54625.0
2020-10-23 12:00:00,59.96,59.96,59.92,59.95,66606.0,56.1365,56.1365,56.0991,56.1272,66606.0
2020-10-23 12:05:00,59.95,59.97,59.95,59.95,22242.0,56.1272,56.1459,56.1272,56.1272,22242.0
2020-10-23 12:10:00,59.95,59.96,59.91,59.91,46600.0,56.1272,56.1365,56.0897,56.0897,46600.0
2020-10-23 12:15:00,59.91,59.95,59.82,59.89,309624.0,56.0897,56.1272,56.0055,56.071,309624.0
2020-10-23 12:20:00,59.89,59.89,59.78,59.79,89902.0,56.071,56.071,55.968,55.9774,89902.0
2020-10-23 12:25:00,59.78,59.82,59.78,59.8,35277.0,55.968,56.0055,55.968,55.9867,35277.0
2020-10-23 12:30:00,59.8,59.8,59.74,59.78,52849.0,55.9867,55.9867,55.9306,55.968,52849.0
2020-10-23 12:35:00,59.78,59.8,59.76,59.79,50860.0,55.968,55.9867,55.9493,55.9774,50860.0
2020-10-23 12:40:00,59.79,59.83,59.78,59.8,68064.0,55.9774,56.0148,55.968,55.9867,68064.0
2020-10-23 12:45:00,59.8,59.81,59.74,59.81,92053.0,55.9867,55.9961,55.9306,55.9961,92053.0
2020-10-23 12:50:00,59.81,59.82,59.77,59.78,35596.0,55.9961,56.0055,55.9587,55.968,35596.0
2020-10-23 12:55:00,59.78,59.79,59.71,59.73,77225.0,55.968,55.9774,55.9025,55.9212,77225.0
2020-10-23 13:00:00,59.73,59.83,59.72,59.82,38752.0,55.9212,56.0148,55.9118,56.0055,38752.0
2020-10-23 13:05:00,59.81,59.82,59.77,59.79,34467.0,55.9961,56.0055,55.9587,55.9774,34467.0
2020-10-23 13:10:00,59.79,59.8,59.77,59.78,48711.0,55.9774,55.9867,55.9587,55.968,48711.0
2020-10-23 13:15:00,59.79,59.81,59.75,59.81,129415.0,55.9774,55.9961,55.9399,55.9961,129415.0
2020-10-23 13:20:00,59.8,59.91,59.8,59.91,81141.0,55.9867,56.0897,55.9867,56.0897,81141.0
2020-10-23 13:25:00,59.91,59.94,59.9,59.93,100153.0,56.0897,56.1178,56.0804,56.1085,100153.0
2020-10-23 13:30:00,59.93,59.95,59.89,59.91,73671.0,56.1085,56.1272,56.071,56.0897,73671.0
2020-10-23 13:35:00,59.92,59.93,59.86,59.89,81137.0,56.0991,56.1085,56.0429,56.071,81137.0
2020-10-23 13:40:00,59.88,59.9,59.85,59.86,83840.0,56.0616,56.0804,56.0336,56.0429,83840.0
2020-10-23 13:45:00,59.86,59.87,59.83,59.86,58230.0,56.0429,56.0523,56.0148,56.0429,58230.0
2020-10-23 13:50:00,59.86,59.89,59.85,59.85,64083.0,56.0429,56.071,56.0336,56.0336,64083.0
2020-10-23 13:55:00,59.86,59.9,59.85,59.88,46949.0,56.0429,56.0804,56.0336,56.0616,46949.0
2020-10-23 14:00:00,59.88,59.89,59.87,59.89,45859.0,56.0616,56.071,56.0523,56.071,45859.0
2020-10-23 14:05:00,59.89,59.93,59.88,59.93,73333.0,56.071,56.1085,56.0616,56.1085,73333.0
2020-10-23 14:10:00,59.93,59.93,59.91,59.92,76863.0,56.1085,56.1085,56.0897,56.0991,76863.0
2020-10-23 14:15:00,59.91,59.96,59.91,59.95,95204.0,56.0897,56.1365,56.0897,56.1272,95204.0
2020-10-23 14:20:00,59.94,59.95,59.92,59.94,37994.0,56.1178,56.1272,56.0991,56.1178,37994.0
2020-10-23 14:25:00,59.93,59.99,59.92,59.97,160550.0,56.1085,56.1646,56.0991,56.1459,160550.0
2020-10-23 14:30:00,59.97,59.98,59.93,59.94,46332.0,56.1459,56.1553,56.1085,56.1178,46332.0
2020-10-23 14:35:00,59.93,59.94,59.91,59.92,61269.0,56.1085,56.1178,56.0897,56.0991,61269.0
2020-10-23 14:40:00,59.92,59.92,59.9,59.9,29825.0,56.0991,56.0991,56.0804,56.0804,29825.0
2020-10-23 14:45:00,59.9,59.91,59.89,59.9,55385.0,56.0804,56.0897,56.071,56.0804,55385.0
2020-10-23 14:50:00,59.9,59.91,59.84,59.86,92019.0,56.0804,56.0897,56.0242,56.0429,92019.0
2020-10-23 14:55:00,59.87,59.89,59.85,59.85,63561.0,56.0523,56.071,56.0336,56.0336,63561.0
2020-10-23 15:00:00,59.86,59.87,59.83,59.86,65593.0,56.0429,56.0523,56.0148,56.0429,65593.0
2020-10-23 15:05:00,59.85,59.85,59.83,59.83,55902.0,56.0336,56.0336,56.0148,56.0148,55902.0
2020-10-23 15:10:00,59.83,59.91,59.83,59.9,97557.0,56.0148,56.0897,56.0148,56.0804,97557.0
2020-10-23 15:15:00,59.9,59.92,59.89,59.9,83302.0,56.0804,56.0991,56.071,56.0804,83302.0
2020-10-23 15:20:00,59.9,59.91,59.89,59.9,71285.0,56.0804,56.0897,56.071,56.0804,71285.0
2020-10-23 15:25:00,59.89,59.9,59.86,59.86,68218.0,56.071,56.0804,56.0429,56.0429,68218.0
2020-10-23 15:30:00,59.87,59.87,59.84,59.84,97230.0,56.0523,56.0523,56.0242,56.0242,97230.0
2020-10-23 15:35:00,59.84,59.85,59.83,59.83,97898.0,56.0242,56.0336,56.0148,56.0148,97898.0
2020-10-23 15:40:00,59.83,59.86,59.82,59.86,107244.0,56.0148,56.0429,56.0055,56.0429,107244.0
2020-10-23 15:45:00,59.86,59.93,59.85,59.93,260173.0,56.0429,56.1085,56.0336,56.1085,260173.0
2020-10-23 15:50:00,59.92,59.93,59.83,59.88,154183.0,56.0991,56.1085,56.0148,56.0616,154183.0
2020-10-23 15:55:00,59.87,59.97,59.84,59.91,524163.0,56.0523,56.1459,56.0242,56.0897,524163.0
2020-10-26 09:30:00,58.1,58.48,57.87,57.92,654252.0,54.3951,54.7509,54.1798,54.2266,654252.0
2020-10-26 09:35:00,57.93,58.06,57.9,58.05,362208.0,54.236,54.3577,54.2079,54.3483,362208.0
2020-10-26 09:40:00,58.05,58.14,57.97,58.13,349154.0,54.3483,54.4326,54.2734,54.4232,349154.0
2020-10-26 09:45:00,58.13,58.13,57.83,57.86,369909.0,54.4232,54.4232,54.1424,54.1705,369909.0
2020-10-26 09:50:00,57.86,57.86,57.46,57.47,552279.0,54.1705,54.1705,53.796,53.8053,552279.0
2020-10-26 09:55:00,57.47,57.62,57.33,57.39,344515.0,53.8053,53.9458,53.6742,53.7304,344515.0
2020-10-26 10:00:00,57.39,57.44,57.26,57.27,352680.0,53.7304,53.7772,53.6087,53.6181,352680.0
2020-10-26 10:05:00,57.28,57.37,57.22,57.31,208443.0,53.6274,53.7117,53.5713,53.6555,208443.0
2020-10-26 10:10:00,57.31,57.4,57.13,57.15,129741.0,53.6555,53.7398,53.487,53.5057,129741.0
2020-10-26 10:15:00,57.15,57.16,57.05,57.05,255617.0,53.5057,53.5151,53.4121,53.4121,255617.0
2020-10-26 10:20:00,57.05,57.09,56.97,56.97,304453.0,53.4121,53.4496,53.3372,53.3372,304453.0
2020-10-26 10:25:00,56.97,57.0,56.85,56.89,211363.0,53.3372,53.3653,53.2249,53.2623,211363.0
2020-10-26 10:30:00,56.89,56.89,56.75,56.81,341683.0,53.2623,53.2623,53.1312,53.1874,341683.0
2020-10-26 10:35:00,56.81,56.89,56.65,56.89,322853.0,53.1874,53.2623,53.0376,53.2623,322853.0
2020-10-26 10:40:00,56.89,56.92,56.79,56.88,253648.0,53.2623,53.2904,53.1687,53.2529,253648.0
2020-10-26 10:45:00,56.88,56.91,56.7,56.77,383385.0,53.2529,53.281,53.0844,53.15,383385.0
2020-10-26 10:50:00,56.76,56.83,56.73,56.81,245079.0,53.1406,53.2061,53.1125,53.1874,245079.0
2020-10-26 10:55:00,56.8,56.91,56.78,56.89,257984.0,53.178,53.281,53.1593,53.2623,257984.0
2020-10-26 11:00:00,56.89,56.9,56.69,56.83,266610.0,53.2623,53.2717,53.0751,53.2061,266610.0
2020-10-26 11:05:00,56.83,56.87,56.58,56.63,184968.0,53.2061,53.2436,52.9721,53.0189,184968.0
2020-10-26 11:10:00,56.63,56.69,56.6,56.67,114128.0,53.0189,53.0751,52.9908,53.0563,114128.0
2020-10-26 11:15:00,56.68,56.68,56.52,56.64,157140.0,53.0657,53.0657,52.9159,53.0282,157140.0
2020-10-26 11:20:00,56.64,56.77,56.62,56.75,215944.0,53.0282,53.15,53.0095,53.1312,215944.0
2020-10-26 11:25:00,56.75,56.83,56.73,56.83,195421.0,53.1312,53.2061,53.1125,53.2061,195421.0
2020-10-26 11:30:00,56.83,56.94,56.78,56.89,328562.0,53.2061,53.3091,53.1593,53.2623,328562.0
2020-10-26 11:35:00,56.9,57.12,56.89,57.1,266744.0,53.2717,53.4776,53.2623,53.4589,266744.0
2020-10-26 11:40:00,57.09,57.1,56.96,57.05,306534.0,53.4496,53.4589,53.3278,53.4121,306534.0
2020-10-26 11:45:00,57.05,57.2,57.05,57.19,202482.0,53.4121,53.5525,53.4121,53.5432,202482.0
2020-10-26 11:50:00,57.18,57.25,57.06,57.23,193022.0,53.5338,53.5993,53.4215,53.5806,193022.0
2020-10-26 11:55:00,57.23,57.31,57.2,57.22,173656.0,53.5806,53.6555,53.5525,53.5713,173656.0
2020-10-26 12:00:00,57.21,57.31,57.18,57.3,190168.0,53.5619,53.6555,53.5338,53.6462,190168.0
2020-10-26 12:05:00,57.3,57.32,57.24,57.27,109816.0,53.6462,53.6649,53.59,53.6181,109816.0
2020-10-26 12:10:00,57.27,57.33,57.24,57.27,117113.0,53.6181,53.6742,53.59,53.6181,117113.0
2020-10-26 12:15:00,57.27,57.37,57.25,57.37,84887.0,53.6181,53.7117,53.5993,53.7117,84887.0
2020-10-26 12:20:00,57.37,57.46,57.26,57.44,122663.0,53.7117,53.796,53.6087,53.7772,122663.0
2020-10-26 12:25:00,57.45,57.51,57.35,57.42,111528.0,53.7866,53.8428,53.693,53.7585,111528.0
2020-10-26 12:30:00,57.42,57.51,57.38,57.43,231240.0,53.7585,53.8428,53.7211,53.7679,231240.0
2020-10-26 12:35:00,57.44,57.5,57.42,57.45,124009.0,53.7772,53.8334,53.7585,53.7866,124009.0
2020-10-26 12:40:00,57.45,57.52,57.43,57.46,182162.0,53.7866,53.8521,53.7679,53.796,182162.0
2020-10-26 12:45:00,57.46,57.55,57.39,57.52,149786.0,53.796,53.8802,53.7304,53.8521,149786.0
2020-10-26 12:50:00,57.53,57.57,57.49,57.55,146066.0,53.8615,53.8989,53.824,53.8802,146066.0
2020-10-26 12:55:00,57.55,57.55,57.42,57.48,130416.0,53.8802,53.8802,53.7585,53.8147,130416.0
2020-10-26 13:00:00,57.48,57.53,57.39,57.46,81059.0,53.8147,53.8615,53.7304,53.796,81059.0
2020-10-26 13:05:00,57.46,57.51,57.42,57.51,98948.0,53.796,53.8428,53.7585,53.8428,98948.0
2020-10-26 13:10:00,57.51,57.56,57.47,57.52,80617.0,53.8428,53.8896,53.8053,53.8521,80617.0
2020-10-26 13:15:00,57.52,57.53,57.41,57.45,129362.0,53.8521,53.8615,53.7491,53.7866,129362.0
2020-10-26 13:20:00,57.45,57.46,57.25,57.27,132274.0,53.7866,53.796,53.5993,53.6181,132274.0
2020-10-26 13:25:00,57.27,57.27,57.18,57.2,168924.0,53.6181,53.6181,53.5338,53.5525,168924.0
2020-10-26 13:30:00,57.21,57.23,57.13,57.17,112994.0,53.5619,53.5806,53.487,53.5245,112994.0
2020-10-26 13:35:00,57.16,57.23,57.15,57.21,96858.0,53.5151,53.5806,53.5057,53.5619,96858.0
2020-10-26 13:40:00,57.22,57.26,57.19,57.23,114612.0,53.5713,53.6087,53.5432,53.5806,114612.0
2020-10-26 13:45:00,57.24,57.29,57.19,57.28,101453.0,53.59,53.6368,53.5432,53.6274,101453.0
2020-10-26 13:50:00,57.29,57.38,57.26,57.36,92242.0,53.6368,53.7211,53.6087,53.7023,92242.0
2020-10-26 13:55:00,57.36,57.41,57.32,57.4,75245.0,53.7023,53.7491,53.6649,53.7398,75245.0
2020-10-26 14:00:00,57.4,57.5,57.37,57.5,141980.0,53.7398,53.8334,53.7117,53.8334,141980.0
2020-10-26 14:05:00,57.5,57.53,57.46,57.47,144550.0,53.8334,53.8615,53.796,53.8053,144550.0
2020-10-26 14:10:00,57.47,57.5,57.41,57.44,86357.0,53.8053,53.8334,53.7491,53.7772,86357.0
2020-10-26 14:15:00,57.44,57.51,57.43,57.47,81217.0,53.7772,53.8428,53.7679,53.8053,81217.0
2020-10-26 14:20:00,57.46,57.55,57.43,57.52,75273.0,53.796,53.8802,53.7679,53.8521,75273.0
2020-10-26 14:25:00,57.52,57.66,57.45,57.66,106144.0,53.8521,53.9832,53.7866,53.9832,106144.0
2020-10-26 14:30:00,57.66,57.67,57.56,57.58,101202.0,53.9832,53.9926,53.8896,53.9083,101202.0
2020-10-26 14:35:00,57.58,57.61,57.53,57.58,87973.0,53.9083,53.9364,53.8615,53.9083,87973.0
2020-10-26 14:40:00,57.58,57.65,57.54,57.58,125493.0,53.9083,53.9738,53.8709,53.9083,125493.0
2020-10-26 14:45:00,57.58,57.65,57.54,57.64,161261.0,53.9083,53.9738,53.8709,53.9645,161261.0
2020-10-26 14:50:00,57.64,57.82,57.64,57.79,244916.0,53.9645,54.133,53.9645,54.1049,244916.0
2020-10-26 14:55:00,57.79,57.9,57.78,57.79,173011.0,54.1049,54.2079,54.0956,54.1049,173011.0
2020-10-26 15:00:00,57.79,57.83,57.65,57.65,119219.0,54.1049,54.1424,53.9738,53.9738,119219.0
2020-10-26 15:05:00,57.66,57.67,57.6,57.61,115473.0,53.9832,53.9926,53.927,53.9364,115473.0
2020-10-26 15:10:00,57.61,57.67,57.52,57.54,100460.0,53.9364,53.9926,53.8521,53.8709,100460.0
2020-10-26 15:15:00,57.53,57.64,57.51,57.52,124609.0,53.8615,53.9645,53.8428,53.8521,124609.0
2020-10-26 15:20:00,57.52,57.64,57.52,57.55,163254.0,53.8521,53.9645,53.8521,53.8802,163254.0
2020-10-26 15:25:00,57.55,57.61,57.41,57.46,153049.0,53.8802,53.9364,53.7491,53.796,153049.0
2020-10-26 15:30:00,57.46,57.55,57.36,57.47,200017.0,53.796,53.8802,53.7023,53.8053,200017.0
2020-10-26 15:35:00,57.48,57.49,57.3,57.36,227848.0,53.8147,53.824,53.6462,53.7023,227848.0
2020-10-26 15:40:00,57.37,57.45,57.32,57.32,235392.0,53.7117,53.7866,53.6649,53.6649,235392.0
2020-10-26 15:45:00,57.31,57.33,57.17,57.17,246703.0,53.6555,53.6742,53.5245,53.5245,246703.0
2020-10-26 15:50:00,57.18,57.35,57.17,57.34,415986.0,53.5338,53.693,53.5245,53.6836,415986.0
2020-10-26 15:55:00,57.34,57.52,57.32,57.49,651671.0,53.6836,53.8521,53.6649,53.824,651671.0
2020-10-27 09:30:00,57.64,57.83,57.54,57.81,212074.0,53.9645,54.1424,53.8709,54.1236,212074.0
2020-10-27 09:35:00,57.81,57.98,57.77,57.9,178698.0,54.1236,54.2828,54.0862,54.2079,178698.0
2020-10-27 09:40:00,57.89,57.89,57.68,57.74,197671.0,54.1985,54.1985,54.0019,54.0581,197671.0
2020-10-27 09:45:00,57.75,57.79,57.57,57.64,181866.0,54.0675,54.1049,53.8989,53.9645,181866.0
2020-10-27 09:50:00,57.65,57.67,57.54,57.62,132909.0,53.9738,53.9926,53.8709,53.9458,132909.0
2020-10-27 09:55:00,57.62,57.65,57.53,57.54,130767.0,53.9458,53.9738,53.8615,53.8709,130767.0
2020-10-27 10:00:00,57.54,57.63,57.49,57.57,128336.0,53.8709,53.9551,53.824,53.8989,128336.0
2020-10-27 10:05:00,57.57,57.69,57.48,57.67,121600.0,53.8989,54.0113,53.8147,53.9926,121600.0
2020-10-27 10:10:00,57.66,57.67,57.54,57.59,98935.0,53.9832,53.9926,53.8709,53.9177,98935.0
2020-10-27 10:15:00,57.58,57.59,57.42,57.42,120187.0,53.9083,53.9177,53.7585,53.7585,120187.0
2020-10-27 10:20:00,57.42,57.44,57.24,57.26,137628.0,53.7585,53.7772,53.59,53.6087,137628.0
2020-10-27 10:25:00,57.25,57.32,57.18,57.26,144759.0,53.5993,53.6649,53.5338,53.6087,144759.0
2020-10-27 10:30:00,57.26,57.35,57.23,57.34,104079.0,53.6087,53.693,53.5806,53.6836,104079.0
2020-10-27 10:35:00,57.35,57.38,57.24,57.28,138097.0,53.693,53.7211,53.59,53.6274,138097.0
2020-10-27 10:40:00,57.29,57.29,57.13,57.18,118264.0,53.6368,53.6368,53.487,53.5338,118264.0
2020-10-27 10:45:00,57.19,57.41,57.17,57.36,139868.0,53.5432,53.7491,53.5245,53.7023,139868.0
2020-10-27 10:50:00,57.36,57.36,57.21,57.26,113030.0,53.7023,53.7023,53.5619,53.6087,113030.0
2020-10-27 10:55:00,57.26,57.28,57.15,57.15,82500.0,53.6087,53.6274,53.5057,53.5057,82500.0
2020-10-27 11:00:00,57.16,57.2,57.11,57.19,97178.0,53.5151,53.5525,53.4683,53.5432,97178.0
2020-10-27 11:05:00,57.2,57.22,57.14,57.22,90123.0,53.5525,53.5713,53.4964,53.5713,90123.0
2020-10-27 11:10:00,57.23,57.32,57.2,57.27,81949.0,53.5806,53.6649,53.5525,53.6181,81949.0
2020-10-27 11:15:00,57.28,57.3,57.13,57.15,105680.0,53.6274,53.6462,53.487,53.5057,105680.0
2020-10-27 11:20:00,57.15,57.21,57.14,57.2,70712.0,53.5057,53.5619,53.4964,53.5525,70712.0
2020-10-27 11:25:00,57.19,57.28,57.14,57.18,98313.0,53.5432,53.6274,53.4964,53.5338,98313.0
2020-10-27 11:30:00,57.19,57.19,57.09,57.13,129344.0,53.5432,53.5432,53.4496,53.487,129344.0
2020-10-27 11:35:00,57.14,57.33,57.11,57.32,88164.0,53.4964,53.6742,53.4683,53.6649,88164.0
2020-10-27 11:40:00,57.33,57.37,57.25,57.26,106600.0,53.6742,53.7117,53.5993,53.6087,106600.0
2020-10-27 11:45:00,57.27,57.35,57.25,57.35,61288.0,53.6181,53.693,53.5993,53.693,61288.0
2020-10-27 11:50:00,57.35,57.51,57.34,57.5,171415.0,53.693,53.8428,53.6836,53.8334,171415.0
2020-10-27 11:55:00,57.5,57.56,57.46,57.53,78643.0,53.8334,53.8896,53.796,53.8615,78643.0
2020-10-27 12:00:00,57.53,57.61,57.45,57.59,142550.0,53.8615,53.9364,53.7866,53.9177,142550.0
2020-10-27 12:05:00,57.6,57.66,57.54,57.6,71377.0,53.927,53.9832,53.8709,53.927,71377.0
2020-10-27 12:10:00,57.6,57.64,57.49,57.49,85657.0,53.927,53.9645,53.824,53.824,85657.0
2020-10-27 12:15:00,57.49,57.55,57.47,57.55,49829.0,53.824,53.8802,53.8053,53.8802,49829.0
2020-10-27 12:20:00,57.55,57.6,57.54,57.6,69830.0,53.8802,53.927,53.8709,53.927,69830.0
2020-10-27 12:25:00,57.61,57.66,57.54,57.54,80766.0,53.9364,53.9832,53.8709,53.8709,80766.0
2020-10-27 12:30:00,57.54,57.57,57.49,57.51,70088.0,53.8709,53.8989,53.824,53.8428,70088.0
2020-10-27 12:35:00,57.5,57.56,57.47,57.55,65392.0,53.8334,53.8896,53.8053,53.8802,65392.0
2020-10-27 12:40:00,57.55,57.57,57.4,57.43,86886.0,53.8802,53.8989,53.7398,53.7679,86886.0
2020-10-27 12:45:00,57.42,57.45,57.38,57.41,95952.0,53.7585,53.7866,53.7211,53.7491,95952.0
2020-10-27 12:50:00,57.41,57.43,57.38,57.4,48296.0,53.7491,53.7679,53.7211,53.7398,48296.0
2020-10-27 12:55:00,57.39,57.42,57.36,57.42,91957.0,53.7304,53.7585,53.7023,53.7585,91957.0
2020-10-27 13:00:00,57.42,57.44,57.4,57.42,35460.0,53.7585,53.7772,53.7398,53.7585,35460.0
2020-10-27 13:05:00,57.42,57.49,57.39,57.4,56794.0,53.7585,53.824,53.7304,53.7398,56794.0
2020-10-27 13:10:00,57.4,57.42,57.35,57.37,42799.0,53.7398,53.7585,53.693,53.7117,42799.0
2020-10-27 13:15:00,57.38,57.39,57.3,57.31,48534.0,53.7211,53.7304,53.6462,53.6555,48534.0
2020-10-27 13:20:00,57.31,57.46,57.29,57.46,90357.0,53.6555,53.796,53.6368,53.796,90357.0
2020-10-27 13:25:00,57.45,57.55,57.42,57.51,132816.0,53.7866,53.8802,53.7585,53.8428,132816.0
2020-10-27 13:30:00,57.5,57.62,57.49,57.6,118073.0,53.8334,53.9458,53.824,53.927,118073.0
2020-10-27 13:35:00,57.6,57.65,57.6,57.62,54865.0,53.927,53.9738,53.927,53.9458,54865.0
2020-10-27 13:40:00,57.63,57.65,57.61,57.62,55162.0,53.9551,53.9738,53.9364,53.9458,55162.0
2020-10-27 13:45:00,57.63,57.64,57.57,57.6,34749.0,53.9551,53.9645,53.8989,53.927,34749.0
2020-10-27 13:50:00,57.6,57.63,57.55,57.58,77729.0,53.927,53.9551,53.8802,53.9083,77729.0
2020-10-27 13:55:00,57.58,57.59,57.53,57.55,53819.0,53.9083,53.9177,53.8615,53.8802,53819.0
2020-10-27 14:00:00,57.55,57.57,57.53,57.54,65525.0,53.8802,53.8989,53.8615,53.8709,65525.0
2020-10-27 14:05:00,57.54,57.55,57.49,57.5,90896.0,53.8709,53.8802,53.824,53.8334,90896.0
2020-10-27 14:10:00,57.51,57.54,57.45,57.53,89794.0,53.8428,53.8709,53.7866,53.8615,89794.0
2020-10-27 14:15:00,57.53,57.55,57.44,57.45,105320.0,53.8615,53.8802,53.7772,53.7866,105320.0
2020-10-27 14:20:00,57.44,57.51,57.42,57.48,111167.0,53.7772,53.8428,53.7585,53.8147,111167.0
2020-10-27 14:25:00,57.48,57.53,57.47,57.47,84866.0,53.8147,53.8615,53.8053,53.8053,84866.0
2020-10-27 14:30:00,57.48,57.48,57.39,57.4,94433.0,53.8147,53.8147,53.7304,53.7398,94433.0
2020-10-27 14:35:00,57.4,57.41,57.32,57.34,70707.0,53.7398,53.7491,53.6649,53.6836,70707.0
2020-10-27 14:40:00,57.35,57.37,57.28,57.31,78461.0,53.693,53.7117,53.6274,53.6555,78461.0
2020-10-27 14:45:00,57.31,57.35,57.25,57.29,160172.0,53.6555,53.693,53.5993,53.6368,160172.0
2020-10-27 14:50:00,57.3,57.3,57.22,57.25,149427.0,53.6462,53.6462,53.5713,53.5993,149427.0
2020-10-27 14:55:00,57.26,57.26,57.2,57.23,102793.0,53.6087,53.6087,53.5525,53.5806,102793.0
2020-10-27 15:00:00,57.24,57.28,57.22,57.25,113923.0,53.59,53.6274,53.5713,53.5993,113923.0
2020-10-27 15:05:00,57.25,57.29,57.12,57.14,118822.0,53.5993,53.6368,53.4776,53.4964,118822.0
2020-10-27 15:10:00,57.15,57.2,57.14,57.19,107033.0,53.5057,53.5525,53.4964,53.5432,107033.0
2020-10-27 15:15:00,57.19,57.21,57.13,57.21,128565.0,53.5432,53.5619,53.487,53.5619,128565.0
2020-10-27 15:20:00,57.21,57.26,57.18,57.24,159070.0,53.5619,53.6087,53.5338,53.59,159070.0
2020-10-27 15:25:00,57.24,57.25,57.2,57.23,150173.0,53.59,53.5993,53.5525,53.5806,150173.0
2020-10-27 15:30:00,57.22,57.24,57.16,57.17,108223.0,53.5713,53.59,53.5151,53.5245,108223.0
2020-10-27 15:35:00,57.17,57.23,57.15,57.21,134544.0,53.5245,53.5806,53.5057,53.5619,134544.0
2020-10-27 15:40:00,57.21,57.27,57.2,57.21,132261.0,53.5619,53.6181,53.5525,53.5619,132261.0
2020-10-27 15:45:00,57.21,57.23,57.11,57.13,132009.0,53.5619,53.5806,53.4683,53.487,132009.0
2020-10-27 15:50:00,57.12,57.13,57.03,57.09,288042.0,53.4776,53.487,53.3934,53.4496,288042.0
2020-10-27 15:55:00,57.1,57.13,57.02,57.07,469106.0,53.4589,53.487,53.384,53.4308,469106.0
2020-10-28 09:30:00,56.31,56.4,56.23,56.28,197909.0,52.7193,52.8036,52.6444,52.6912,197909.0
2020-10-28 09:35:00,56.31,56.32,56.05,56.28,191522.0,52.7193,52.7287,52.4759,52.6912,191522.0
2020-10-28 09:40:00,56.27,56.55,56.21,56.55,180632.0,52.6818,52.944,52.6257,52.944,180632.0
2020-10-28 09:45:00,56.54,56.6,56.41,56.46,175015.0,52.9346,52.9908,52.8129,52.8597,175015.0
2020-10-28 09:50:00,56.46,56.48,56.24,56.28,131266.0,52.8597,52.8784,52.6538,52.6912,131266.0
2020-10-28 09:55:00,56.28,56.39,56.26,56.39,136011.0,52.6912,52.7942,52.6725,52.7942,136011.0
2020-10-28 10:00:00,56.38,56.41,56.14,56.14,174004.0,52.7848,52.8129,52.5601,52.5601,174004.0
2020-10-28 10:05:00,56.13,56.15,55.96,56.0,267952.0,52.5508,52.5695,52.3916,52.4291,267952.0
2020-10-28 10:10:00,56.0,56.03,55.9,55.94,170349.0,52.4291,52.4571,52.3354,52.3729,170349.0
2020-10-28 10:15:00,55.93,56.05,55.88,55.89,207302.0,52.3635,52.4759,52.3167,52.3261,207302.0
2020-10-28 10:20:00,55.89,55.94,55.78,55.8,125146.0,52.3261,52.3729,52.2231,52.2418,125146.0
2020-10-28 10:25:00,55.8,55.84,55.61,55.69,141050.0,52.2418,52.2793,52.0639,52.1388,141050.0
2020-10-28 10:30:00,55.69,55.75,55.63,55.66,129363.0,52.1388,52.195,52.0827,52.1107,129363.0
2020-10-28 10:35:00,55.64,55.78,55.62,55.7,120388.0,52.092,52.2231,52.0733,52.1482,120388.0
2020-10-28 10:40:00,55.7,55.83,55.67,55.83,137686.0,52.1482,52.2699,52.1201,52.2699,137686.0
2020-10-28 10:45:00,55.82,55.83,55.68,55.7,102344.0,52.2605,52.2699,52.1295,52.1482,102344.0
2020-10-28 10:50:00,55.71,55.75,55.57,55.7,102774.0,52.1576,52.195,52.0265,52.1482,102774.0
2020-10-28 10:55:00,55.71,55.82,55.67,55.82,109039.0,52.1576,52.2605,52.1201,52.2605,109039.0
2020-10-28 11:00:00,55.82,55.84,55.61,55.63,136578.0,52.2605,52.2793,52.0639,52.0827,136578.0
2020-10-28 11:05:00,55.64,55.81,55.64,55.74,107814.0,52.092,52.2512,52.092,52.1856,107814.0
2020-10-28 11:10:00,55.74,55.8,55.7,55.77,87011.0,52.1856,52.2418,52.1482,52.2137,87011.0
2020-10-28 11:15:00,55.76,55.8,55.7,55.75,97225.0,52.2044,52.2418,52.1482,52.195,97225.0
2020-10-28 11:20:00,55.75,55.79,55.69,55.71,106024.0,52.195,52.2324,52.1388,52.1576,106024.0
2020-10-28 11:25:00,55.72,55.82,55.71,55.8,113502.0,52.1669,52.2605,52.1576,52.2418,113502.0
2020-10-28 11:30:00,55.8,55.8,55.69,55.75,81286.0,52.2418,52.2418,52.1388,52.195,81286.0
2020-10-28 11:35:00,55.76,55.85,55.76,55.83,77008.0,52.2044,52.2886,52.2044,52.2699,77008.0
2020-10-28 11:40:00,55.83,55.98,55.81,55.95,71788.0,52.2699,52.4103,52.2512,52.3822,71788.0
2020-10-28 11:45:00,55.95,56.06,55.94,56.0,79558.0,52.3822,52.4852,52.3729,52.4291,79558.0
2020-10-28 11:50:00,56.01,56.13,55.95,56.08,77415.0,52.4384,52.5508,52.3822,52.504,77415.0
2020-10-28 11:55:00,56.08,56.08,55.99,55.99,87817.0,52.504,52.504,52.4197,52.4197,87817.0
2020-10-28 12:00:00,56.0,56.03,55.97,55.98,69126.0,52.4291,52.4571,52.401,52.4103,69126.0
2020-10-28 12:05:00,55.99,56.07,55.95,56.02,80008.0,52.4197,52.4946,52.3822,52.4478,80008.0
2020-10-28 12:10:00,56.01,56.07,55.99,56.04,100338.0,52.4384,52.4946,52.4197,52.4665,100338.0
2020-10-28 12:15:00,56.04,56.08,56.04,56.06,79380.0,52.4665,52.504,52.4665,52.4852,79380.0
2020-10-28 12:20:00,56.07,56.09,56.02,56.04,77302.0,52.4946,52.5133,52.4478,52.4665,77302.0
2020-10-28 12:25:00,56.05,56.07,55.94,55.95,73335.0,52.4759,52.4946,52.3729,52.3822,73335.0
2020-10-28 12:30:00,55.95,55.97,55.92,55.94,86032.0,52.3822,52.401,52.3542,52.3729,86032.0
2020-10-28 12:35:00,55.95,55.98,55.83,55.85,74377.0,52.3822,52.4103,52.2699,52.2886,74377.0
2020-10-28 12:40:00,55.85,55.85,55.77,55.79,66523.0,52.2886,52.2886,52.2137,52.2324,66523.0
2020-10-28 12:45:00,55.8,55.81,55.7,55.71,66531.0,52.2418,52.2512,52.1482,52.1576,66531.0
2020-10-28 12:50:00,55.71,55.78,55.66,55.75,52415.0,52.1576,52.2231,52.1107,52.195,52415.0
2020-10-28 12:55:00,55.76,55.82,55.73,55.75,67092.0,52.2044,52.2605,52.1763,52.195,67092.0
2020-10-28 13:00:00,55.74,55.77,55.64,55.69,70535.0,52.1856,52.2137,52.092,52.1388,70535.0
2020-10-28 13:05:00,55.69,55.69,55.58,55.62,134969.0,52.1388,52.1388,52.0358,52.0733,134969.0
2020-10-28 13:10:00,55.62,55.63,55.56,55.6,66805.0,52.0733,52.0827,52.0171,52.0546,66805.0
2020-10-28 13:15:00,55.61,55.65,55.53,55.63,81866.0,52.0639,52.1014,51.989,52.0827,81866.0
2020-10-28 13:20:00,55.62,55.64,55.57,55.64,73961.0,52.0733,52.092,52.0265,52.092,73961.0
2020-10-28 13:25:00,55.63,55.74,55.62,55.74,83333.0,52.0827,52.1856,52.0733,52.1856,83333.0
2020-10-28 13:30:00,55.74,55.77,55.68,55.77,77501.0,52.1856,52.2137,52.1295,52.2137,77501.0
2020-10-28 13:35:00,55.78,55.86,55.78,55.79,80736.0,52.2231,52.298,52.2231,52.2324,80736.0
2020-10-28 13:40:00,55.8,55.81,55.72,55.79,69413.0,52.2418,52.2512,52.1669,52.2324,69413.0
2020-10-28 13:45:00,55.79,55.85,55.76,55.83,76278.0,52.2324,52.2886,52.2044,52.2699,76278.0
2020-10-28 13:50:00,55.82,55.91,55.8,55.89,66993.0,52.2605,52.3448,52.2418,52.3261,66993.0
2020-10-28 13:55:00,55.89,55.93,55.84,55.93,80802.0,52.3261,52.3635,52.2793,52.3635,80802.0
2020-10-28 14:00:00,55.92,55.92,55.77,55.8,72600.0,52.3542,52.3542,52.2137,52.2418,72600.0
2020-10-28 14:05:00,55.79,55.86,55.79,55.81,57970.0,52.2324,52.298,52.2324,52.2512,57970.0
2020-10-28 14:10:00,55.81,55.81,55.66,55.67,77093.0,52.2512,52.2512,52.1107,52.1201,77093.0
2020-10-28 14:15:00,55.67,55.68,55.59,55.63,92696.0,52.1201,52.1295,52.0452,52.0827,92696.0
2020-10-28 14:20:00,55.62,55.79,55.62,55.78,111035.0,52.0733,52.2324,52.0733,52.2231,111035.0
2020-10-28 14:25:00,55.77,55.88,55.75,55.88,99702.0,52.2137,52.3167,52.195,52.3167,99702.0
2020-10-28 14:30:00,55.88,55.92,55.75,55.79,96381.0,52.3167,52.3542,52.195,52.2324,96381.0
2020-10-28 14:35:00,55.79,55.79,55.65,55.68,102424.0,52.2324,52.2324,52.1014,52.1295,102424.0
2020-10-28 14:40:00,55.68,55.77,55.65,55.72,112667.0,52.1295,52.2137,52.1014,52.1669,112667.0
2020-10-28 14:45:00,55.71,55.76,55.67,55.74,125595.0,52.1576,52.2044,52.1201,52.1856,125595.0
2020-10-28 14:50:00,55.75,55.79,55.65,55.66,111937.0,52.195,52.2324,52.1014,52.1107,111937.0
2020-10-28 14:55:00,55.66,55.92,55.66,55.9,123901.0,52.1107,52.3542,52.1107,52.3354,123901.0
2020-10-28 15:00:00,55.91,55.93,55.84,55.86,165508.0,52.3448,52.3635,52.2793,52.298,165508.0
2020-10-28 15:05:00,55.86,55.92,55.83,55.91,233182.0,52.298,52.3542,52.2699,52.3448,233182.0
2020-10-28 15:10:00,55.91,55.97,55.83,55.91,190228.0,52.3448,52.401,52.2699,52.3448,190228.0
2020-10-28 15:15:00,55.9,55.91,55.84,55.87,171703.0,52.3354,52.3448,52.2793,52.3073,171703.0
2020-10-28 15:20:00,55.87,56.05,55.84,56.03,191760.0,52.3073,52.4759,52.2793,52.4571,191760.0
2020-10-28 15:25:00,56.03,56.04,55.93,55.93,94650.0,52.4571,52.4665,52.3635,52.3635,94650.0
2020-10-28 15:30:00,55.94,56.13,55.93,56.07,231662.0,52.3729,52.5508,52.3635,52.4946,231662.0
2020-10-28 15:35:00,56.08,56.1,55.81,55.82,171677.0,52.504,52.5227,52.2512,52.2605,171677.0
2020-10-28 15:40:00,55.82,55.9,55.77,55.78,169678.0,52.2605,52.3354,52.2137,52.2231,169678.0
2020-10-28 15:45:00,55.77,55.84,55.65,55.72,200341.0,52.2137,52.2793,52.1014,52.1669,200341.0
2020-10-28 15:50:00,55.72,55.85,55.64,55.72,443591.0,52.1669,52.2886,52.092,52.1669,443591.0
2020-10-28 15:55:00,55.72,55.75,55.54,55.62,1106322.0,52.1669,52.195,51.9984,52.0733,1106322.0
2020-10-29 09:30:00,55.2,55.66,55.14,55.61,372495.0,51.6801,52.1107,51.6239,52.0639,372495.0
2020-10-29 09:35:00,55.6,55.7,55.51,55.62,236498.0,52.0546,52.1482,51.9703,52.0733,236498.0
2020-10-29 09:40:00,55.62,55.67,55.46,55.66,308285.0,52.0733,52.1201,51.9235,52.1107,308285.0
2020-10-29 09:45:00,55.66,56.11,55.66,55.95,229638.0,52.1107,52.532,52.1107,52.3822,229638.0
2020-10-29 09:50:00,55.96,56.17,55.91,56.09,253969.0,52.3916,52.5882,52.3448,52.5133,253969.0
2020-10-29 09:55:00,56.09,56.22,56.02,56.05,352690.0,52.5133,52.635,52.4478,52.4759,352690.0
2020-10-29 10:00:00,56.06,56.19,55.92,56.12,335523.0,52.4852,52.6069,52.3542,52.5414,335523.0
2020-10-29 10:05:00,56.12,56.17,56.04,56.12,194862.0,52.5414,52.5882,52.4665,52.5414,194862.0
2020-10-29 10:10:00,56.12,56.15,55.99,56.06,282627.0,52.5414,52.5695,52.4197,52.4852,282627.0
2020-10-29 10:15:00,56.08,56.12,56.03,56.11,170338.0,52.504,52.5414,52.4571,52.532,170338.0
2020-10-29 10:20:00,56.11,56.15,56.05,56.07,308785.0,52.532,52.5695,52.4759,52.4946,308785.0
2020-10-29 10:25:00,56.07,56.15,56.06,56.1,144006.0,52.4946,52.5695,52.4852,52.5227,144006.0
2020-10-29 10:30:00,56.1,56.14,56.05,56.1,167026.0,52.5227,52.5601,52.4759,52.5227,167026.0
2020-10-29 10:35:00,56.1,56.15,56.03,56.14,120517.0,52.5227,52.5695,52.4571,52.5601,120517.0
2020-10-29 10:40:00,56.15,56.16,56.1,56.13,138249.0,52.5695,52.5789,52.5227,52.5508,138249.0
2020-10-29 10:45:00,56.13,56.18,56.09,56.13,141812.0,52.5508,52.5976,52.5133,52.5508,141812.0
2020-10-29 10:50:00,56.13,56.15,56.09,56.13,166298.0,52.5508,52.5695,52.5133,52.5508,166298.0
2020-10-29 10:55:00,56.12,56.19,56.06,56.08,124881.0,52.5414,52.6069,52.4852,52.504,124881.0
2020-10-29 11:00:00,56.1,56.11,55.99,56.0,151815.0,52.5227,52.532,52.4197,52.4291,151815.0
2020-10-29 11:05:00,56.01,56.09,55.98,56.05,118099.0,52.4384,52.5133,52.4103,52.4759,118099.0
2020-10-29 11:10:00,56.05,56.19,56.03,56.19,134751.0,52.4759,52.6069,52.4571,52.6069,134751.0
2020-10-29 11:15:00,56.18,56.22,56.13,56.19,118969.0,52.5976,52.635,52.5508,52.6069,118969.0
2020-10-29 11:20:00,56.19,56.19,56.13,56.15,97851.0,52.6069,52.6069,52.5508,52.5695,97851.0
2020-10-29 11:25:00,56.15,56.16,56.01,56.02,134475.0,52.5695,52.5789,52.4384,52.4478,134475.0
2020-10-29 11:30:00,56.02,56.05,55.94,55.98,129422.0,52.4478,52.4759,52.3729,52.4103,129422.0
2020-10-29 11:35:00,55.98,56.06,55.96,56.05,252539.0,52.4103,52.4852,52.3916,52.4759,252539.0
2020-10-29 11:40:00,56.05,56.06,55.92,55.93,92440.0,52.4759,52.4852,52.3542,52.3635,92440.0
2020-10-29 11:45:00,55.93,56.02,55.92,55.98,84258.0,52.3635,52.4478,52.3542,52.4103,84258.0
2020-10-29 11:50:00,55.98,56.01,55.95,55.98,84686.0,52.4103,52.4384,52.3822,52.4103,84686.0
2020-10-29 11:55:00,55.98,56.1,55.86,55.93,97380.0,52.4103,52.5227,52.298,52.3635,97380.0
2020-10-29 12:00:00,55.94,55.99,55.91,55.93,54231.0,52.3729,52.4197,52.3448,52.3635,54231.0
2020-10-29 12:05:00,55.93,56.01,55.92,55.99,65811.0,52.3635,52.4384,52.3542,52.4197,65811.0
2020-10-29 12:10:00,55.98,56.06,55.96,56.05,84595.0,52.4103,52.4852,52.3916,52.4759,84595.0
2020-10-29 12:15:00,56.05,56.08,56.02,56.04,66586.0,52.4759,52.504,52.4478,52.4665,66586.0
2020-10-29 12:20:00,56.04,56.05,55.92,55.94,93206.0,52.4665,52.4759,52.3542,52.3729,93206.0
2020-10-29 12:25:00,55.94,55.99,55.88,55.9,93677.0,52.3729,52.4197,52.3167,52.3354,93677.0
2020-10-29 12:30:00,55.9,55.97,55.87,55.96,99444.0,52.3354,52.401,52.3073,52.3916,99444.0
2020-10-29 12:35:00,55.96,56.01,55.95,55.97,81911.0,52.3916,52.4384,52.3822,52.401,81911.0
2020-10-29 12:40:00,55.98,56.04,55.97,55.99,69803.0,52.4103,52.4665,52.401,52.4197,69803.0
2020-10-29 12:45:00,56.0,56.02,55.97,56.01,63792.0,52.4291,52.4478,52.401,52.4384,63792.0
2020-10-29 12:50:00,56.0,56.03,55.94,56.0,75636.0,52.4291,52.4571,52.3729,52.4291,75636.0
2020-10-29 12:55:00,56.0,56.0,55.92,55.97,54891.0,52.4291,52.4291,52.3542,52.401,54891.0
2020-10-29 13:00:00,55.97,56.01,55.96,56.0,43596.0,52.401,52.4384,52.3916,52.4291,43596.0
2020-10-29 13:05:00,56.01,56.01,55.88,55.9,91221.0,52.4384,52.4384,52.3167,52.3354,91221.0
2020-10-29 13:10:00,55.9,55.92,55.87,55.9,71761.0,52.3354,52.3542,52.3073,52.3354,71761.0
2020-10-29 13:15:00,55.91,55.92,55.81,55.82,78341.0,52.3448,52.3542,52.2512,52.2605,78341.0
2020-10-29 13:20:00,55.83,55.96,55.82,55.96,63921.0,52.2699,52.3916,52.2605,52.3916,63921.0
2020-10-29 13:25:00,55.97,56.02,55.93,56.01,80002.0,52.401,52.4478,52.3635,52.4384,80002.0
2020-10-29 13:30:00,56.01,56.09,56.0,56.07,62146.0,52.4384,52.5133,52.4291,52.4946,62146.0
2020-10-29 13:35:00,56.07,56.1,56.06,56.09,57018.0,52.4946,52.5227,52.4852,52.5133,57018.0
2020-10-29 13:40:00,56.1,56.17,56.08,56.1,94388.0,52.5227,52.5882,52.504,52.5227,94388.0
2020-10-29 13:45:00,56.1,56.14,56.09,56.13,72524.0,52.5227,52.5601,52.5133,52.5508,72524.0
2020-10-29 13:50:00,56.13,56.31,56.13,56.31,70975.0,52.5508,52.7193,52.5508,52.7193,70975.0
2020-10-29 13:55:00,56.3,56.34,56.24,56.3,46841.0,52.7099,52.7474,52.6538,52.7099,46841.0
2020-10-29 14:00:00,56.3,56.46,56.29,56.44,96124.0,52.7099,52.8597,52.7006,52.841,96124.0
2020-10-29 14:05:00,56.45,56.59,56.43,56.59,101442.0,52.8504,52.9814,52.8316,52.9814,101442.0
2020-10-29 14:10:00,56.59,56.62,56.56,56.56,174302.0,52.9814,53.0095,52.9533,52.9533,174302.0
2020-10-29 14:15:00,56.57,56.69,56.56,56.68,87975.0,52.9627,53.0751,52.9533,53.0657,87975.0
2020-10-29 14:20:00,56.68,56.71,56.63,56.68,118276.0,53.0657,53.0938,53.0189,53.0657,118276.0
2020-10-29 14:25:00,56.68,56.76,56.65,56.69,102368.0,53.0657,53.1406,53.0376,53.0751,102368.0
2020-10-29 14:30:00,56.7,56.71,56.6,56.66,72953.0,53.0844,53.0938,52.9908,53.047,72953.0
2020-10-29 14:35:00,56.67,56.67,56.4,56.41,153968.0,53.0563,53.0563,52.8036,52.8129,153968.0
2020-10-29 14:40:00,56.42,56.5,56.42,56.44,104055.0,52.8223,52.8972,52.8223,52.841,104055.0
2020-10-29 14:45:00,56.44,56.47,56.36,56.41,79621.0,52.841,52.8691,52.7661,52.8129,79621.0
2020-10-29 14:50:00,56.41,56.44,56.36,56.43,87237.0,52.8129,52.841,52.7661,52.8316,87237.0
2020-10-29 14:55:00,56.44,56.47,56.36,56.4,82114.0,52.841,52.8691,52.7661,52.8036,82114.0
2020-10-29 15:00:00,56.4,56.42,56.28,56.38,127488.0,52.8036,52.8223,52.6912,52.7848,127488.0
2020-10-29 15:05:00,56.39,56.42,56.33,56.34,99837.0,52.7942,52.8223,52.738,52.7474,99837.0
2020-10-29 15:10:00,56.34,56.38,56.3,56.34,89414.0,52.7474,52.7848,52.7099,52.7474,89414.0
2020-10-29 15:15:00,56.34,56.38,56.25,56.38,90124.0,52.7474,52.7848,52.6631,52.7848,90124.0
2020-10-29 15:20:00,56.38,56.46,56.35,56.44,110868.0,52.7848,52.8597,52.7567,52.841,110868.0
2020-10-29 15:25:00,56.44,56.49,56.36,56.44,112990.0,52.841,52.8878,52.7661,52.841,112990.0
2020-10-29 15:30:00,56.44,56.47,56.29,56.34,172958.0,52.841,52.8691,52.7006,52.7474,172958.0
2020-10-29 15:35:00,56.34,56.34,56.27,56.32,125148.0,52.7474,52.7474,52.6818,52.7287,125148.0
2020-10-29 15:40:00,56.31,56.36,56.24,56.26,107463.0,52.7193,52.7661,52.6538,52.6725,107463.0
2020-10-29 15:45:00,56.26,56.4,56.23,56.34,138201.0,52.6725,52.8036,52.6444,52.7474,138201.0
2020-10-29 15:50:00,56.33,56.42,56.26,56.32,193099.0,52.738,52.8223,52.6725,52.7287,193099.0
2020-10-29 15:55:00,56.31,56.31,56.03,56.03,682945.0,52.7193,52.7193,52.4571,52.4571,682945.0
2020-10-30 09:30:00,55.8,56.34,55.67,56.32,304516.0,52.2418,52.7474,52.1201,52.7287,304516.0
2020-10-30 09:35:00,56.32,56.64,56.26,56.59,215585.0,52.7287,53.0282,52.6725,52.9814,215585.0
2020-10-30 09:40:00,56.57,56.59,56.38,56.41,142957.0,52.9627,52.9814,52.7848,52.8129,142957.0
2020-10-30 09:45:00,56.4,56.48,56.28,56.31,103942.0,52.8036,52.8784,52.6912,52.7193,103942.0
2020-10-30 09:50:00,56.31,56.37,56.24,56.33,133608.0,52.7193,52.7755,52.6538,52.738,133608.0
2020-10-30 09:55:00,56.33,56.53,56.32,56.5,126996.0,52.738,52.9253,52.7287,52.8972,126996.0
2020-10-30 10:00:00,56.5,56.56,56.44,56.51,135374.0,52.8972,52.9533,52.841,52.9065,135374.0
2020-10-30 10:05:00,56.51,56.62,56.43,56.44,103956.0,52.9065,53.0095,52.8316,52.841,103956.0
2020-10-30 10:10:00,56.43,56.49,56.3,56.35,93172.0,52.8316,52.8878,52.7099,52.7567,93172.0
2020-10-30 10:15:00,56.34,56.34,56.0,56.06,158732.0,52.7474,52.7474,52.4291,52.4852,158732.0
2020-10-30 10:20:00,56.05,56.11,55.94,55.96,100983.0,52.4759,52.532,52.3729,52.3916,100983.0
2020-10-30 10:25:00,55.96,55.97,55.74,55.79,103539.0,52.3916,52.401,52.1856,52.2324,103539.0
2020-10-30 10:30:00,55.77,55.86,55.72,55.83,83606.0,52.2137,52.298,52.1669,52.2699,83606.0
2020-10-30 10:35:00,55.83,55.9,55.73,55.87,92901.0,52.2699,52.3354,52.1763,52.3073,92901.0
2020-10-30 10:40:00,55.86,55.86,55.55,55.6,138941.0,52.298,52.298,52.0078,52.0546,138941.0
2020-10-30 10:45:00,55.62,55.65,55.47,55.53,103971.0,52.0733,52.1014,51.9329,51.989,103971.0
2020-10-30 10:50:00,55.52,55.62,55.49,55.57,147604.0,51.9797,52.0733,51.9516,52.0265,147604.0
2020-10-30 10:55:00,55.57,55.58,55.45,55.45,98163.0,52.0265,52.0358,51.9141,51.9141,98163.0
2020-10-30 11:00:00,55.45,55.81,55.45,55.73,108386.0,51.9141,52.2512,51.9141,52.1763,108386.0
2020-10-30 11:05:00,55.73,55.75,55.56,55.59,93895.0,52.1763,52.195,52.0171,52.0452,93895.0
2020-10-30 11:10:00,55.58,55.89,55.58,55.89,93073.0,52.0358,52.3261,52.0358,52.3261,93073.0
2020-10-30 11:15:00,55.88,55.88,55.75,55.84,128826.0,52.3167,52.3167,52.195,52.2793,128826.0
2020-10-30 11:20:00,55.85,55.89,55.79,55.88,113992.0,52.2886,52.3261,52.2324,52.3167,113992.0
2020-10-30 11:25:00,55.87,55.89,55.74,55.81,87605.0,52.3073,52.3261,52.1856,52.2512,87605.0
2020-10-30 11:30:00,55.8,55.82,55.72,55.79,112000.0,52.2418,52.2605,52.1669,52.2324,112000.0
2020-10-30 11:35:00,55.81,55.88,55.78,55.84,79944.0,52.2512,52.3167,52.2231,52.2793,79944.0
2020-10-30 11:40:00,55.84,55.88,55.78,55.87,74159.0,52.2793,52.3167,52.2231,52.3073,74159.0
2020-10-30 11:45:00,55.87,56.07,55.82,56.06,85417.0,52.3073,52.4946,52.2605,52.4852,85417.0
2020-10-30 11:50:00,56.06,56.18,56.02,56.17,115760.0,52.4852,52.5976,52.4478,52.5882,115760.0
2020-10-30 11:55:00,56.16,56.16,56.04,56.11,66906.0,52.5789,52.5789,52.4665,52.532,66906.0
2020-10-30 12:00:00,56.11,56.23,56.05,56.2,83983.0,52.532,52.6444,52.4759,52.6163,83983.0
2020-10-30 12:05:00,56.2,56.21,56.09,56.09,88963.0,52.6163,52.6257,52.5133,52.5133,88963.0
2020-10-30 12:10:00,56.09,56.15,56.04,56.12,71862.0,52.5133,52.5695,52.4665,52.5414,71862.0
2020-10-30 12:15:00,56.12,56.23,56.12,56.22,93742.0,52.5414,52.6444,52.5414,52.635,93742.0
2020-10-30 12:20:00,56.22,56.23,56.15,56.21,61246.0,52.635,52.6444,52.5695,52.6257,61246.0
2020-10-30 12:25:00,56.2,56.3,56.17,56.29,62217.0,52.6163,52.7099,52.5882,52.7006,62217.0
2020-10-30 12:30:00,56.28,56.3,56.2,56.2,78770.0,52.6912,52.7099,52.6163,52.6163,78770.0
2020-10-30 12:35:00,56.2,56.2,56.04,56.07,62747.0,52.6163,52.6163,52.4665,52.4946,62747.0
2020-10-30 12:40:00,56.08,56.12,56.0,56.03,54265.0,52.504,52.5414,52.4291,52.4571,54265.0
2020-10-30 12:45:00,56.02,56.11,55.97,56.05,70100.0,52.4478,52.532,52.401,52.4759,70100.0
2020-10-30 12:50:00,56.05,56.05,55.97,56.01,52018.0,52.4759,52.4759,52.401,52.4384,52018.0
2020-10-30 12:55:00,56.02,56.04,55.94,55.97,53298.0,52.4478,52.4665,52.3729,52.401,53298.0
2020-10-30 13:00:00,55.96,56.04,55.91,55.94,69529.0,52.3916,52.4665,52.3448,52.3729,69529.0
2020-10-30 13:05:00,55.94,55.94,55.86,55.92,41273.0,52.3729,52.3729,52.298,52.3542,41273.0
2020-10-30 13:10:00,55.93,55.93,55.87,55.88,41093.0,52.3635,52.3635,52.3073,52.3167,41093.0
2020-10-30 13:15:00,55.88,55.96,55.85,55.93,64575.0,52.3167,52.3916,52.2886,52.3635,64575.0
2020-10-30 13:20:00,55.93,55.97,55.87,55.94,46617.0,52.3635,52.401,52.3073,52.3729,46617.0
2020-10-30 13:25:00,55.95,56.05,55.9,56.03,62459.0,52.3822,52.4759,52.3354,52.4571,62459.0
2020-10-30 13:30:00,56.02,56.02,55.91,55.93,60618.0,52.4478,52.4478,52.3448,52.3635,60618.0
2020-10-30 13:35:00,55.92,55.94,55.82,55.91,59486.0,52.3542,52.3729,52.2605,52.3448,59486.0
2020-10-30 13:40:00,55.91,55.94,55.88,55.89,56492.0,52.3448,52.3729,52.3167,52.3261,56492.0
2020-10-30 13:45:00,55.88,55.97,55.88,55.96,63644.0,52.3167,52.401,52.3167,52.3916,63644.0
2020-10-30 13:50:00,55.96,56.0,55.92,55.96,70552.0,52.3916,52.4291,52.3542,52.3916,70552.0
2020-10-30 13:55:00,55.96,56.04,55.95,56.0,81580.0,52.3916,52.4665,52.3822,52.4291,81580.0
2020-10-30 14:00:00,56.0,56.05,55.92,56.05,84064.0,52.4291,52.4759,52.3542,52.4759,84064.0
2020-10-30 14:05:00,56.04,56.13,56.01,56.11,93642.0,52.4665,52.5508,52.4384,52.532,93642.0
2020-10-30 14:10:00,56.1,56.11,55.95,55.96,52521.0,52.5227,52.532,52.3822,52.3916,52521.0
2020-10-30 14:15:00,55.96,55.99,55.91,55.97,64038.0,52.3916,52.4197,52.3448,52.401,64038.0
2020-10-30 14:20:00,55.96,56.01,55.87,55.89,75941.0,52.3916,52.4384,52.3073,52.3261,75941.0
2020-10-30 14:25:00,55.9,55.91,55.74,55.78,79978.0,52.3354,52.3448,52.1856,52.2231,79978.0
2020-10-30 14:30:00,55.78,55.78,55.62,55.67,85379.0,52.2231,52.2231,52.0733,52.1201,85379.0
2020-10-30 14:35:00,55.67,55.79,55.61,55.72,115098.0,52.1201,52.2324,52.0639,52.1669,115098.0
2020-10-30 14:40:00,55.72,55.72,55.58,55.61,119647.0,52.1669,52.1669,52.0358,52.0639,119647.0
2020-10-30 14:45:00,55.62,55.77,55.57,55.76,154070.0,52.0733,52.2137,52.0265,52.2044,154070.0
2020-10-30 14:50:00,55.76,55.78,55.69,55.74,79923.0,52.2044,52.2231,52.1388,52.1856,79923.0
2020-10-30 14:55:00,55.73,55.84,55.7,55.73,135179.0,52.1763,52.2793,52.1482,52.1763,135179.0
2020-10-30 15:00:00,55.73,55.76,55.65,55.74,163875.0,52.1763,52.2044,52.1014,52.1856,163875.0
2020-10-30 15:05:00,55.73,55.76,55.64,55.67,109960.0,52.1763,52.2044,52.092,52.1201,109960.0
2020-10-30 15:10:00,55.67,55.84,55.66,55.82,97579.0,52.1201,52.2793,52.1107,52.2605,97579.0
2020-10-30 15:15:00,55.82,55.91,55.74,55.8,152023.0,52.2605,52.3448,52.1856,52.2418,152023.0
2020-10-30 15:20:00,55.81,55.89,55.79,55.87,140652.0,52.2512,52.3261,52.2324,52.3073,140652.0
2020-10-30 15:25:00,55.87,55.87,55.74,55.74,109913.0,52.3073,52.3073,52.1856,52.1856,109913.0
2020-10-30 15:30:00,55.74,55.77,55.56,55.6,188046.0,52.1856,52.2137,52.0171,52.0546,188046.0
2020-10-30 15:35:00,55.6,55.64,55.52,55.64,135640.0,52.0546,52.092,51.9797,52.092,135640.0
2020-10-30 15:40:00,55.64,55.82,55.59,55.79,257419.0,52.092,52.2605,52.0452,52.2324,257419.0
2020-10-30 15:45:00,55.79,55.88,55.67,55.69,195675.0,52.2324,52.3167,52.1201,52.1388,195675.0
2020-10-30 15:50:00,55.69,55.78,55.6,55.69,337599.0,52.1388,52.2231,52.0546,52.1388,337599.0
2020-10-30 15:55:00,55.68,56.11,55.66,56.1,843348.0,52.1295,52.532,52.1107,52.5227,843348.0
2020-11-02 09:30:00,56.22,56.63,56.21,56.54,284615.0,52.635,53.0189,52.6257,52.9346,284615.0
2020-11-02 09:35:00,56.54,56.9,56.52,56.88,304183.0,52.9346,53.2717,52.9159,53.2529,304183.0
2020-11-02 09:40:00,56.88,56.89,56.55,56.61,201733.0,53.2529,53.2623,52.944,53.0002,201733.0
2020-11-02 09:45:00,56.61,56.93,56.61,56.92,190673.0,53.0002,53.2998,53.0002,53.2904,190673.0
2020-11-02 09:50:00,56.91,57.08,56.88,57.06,188353.0,53.281,53.4402,53.2529,53.4215,188353.0
2020-11-02 09:55:00,57.07,57.14,56.97,57.07,126050.0,53.4308,53.4964,53.3372,53.4308,126050.0
2020-11-02 10:00:00,57.08,57.23,57.07,57.21,158570.0,53.4402,53.5806,53.4308,53.5619,158570.0
2020-11-02 10:05:00,57.2,57.25,57.13,57.25,124116.0,53.5525,53.5993,53.487,53.5993,124116.0
2020-11-02 10:10:00,57.25,57.41,57.21,57.36,132185.0,53.5993,53.7491,53.5619,53.7023,132185.0
2020-11-02 10:15:00,57.36,57.47,57.31,57.45,167652.0,53.7023,53.8053,53.6555,53.7866,167652.0
2020-11-02 10:20:00,57.45,57.45,57.29,57.31,165606.0,53.7866,53.7866,53.6368,53.6555,165606.0
2020-11-02 10:25:00,57.3,57.36,57.23,57.23,134271.0,53.6462,53.7023,53.5806,53.5806,134271.0
2020-11-02 10:30:00,57.24,57.24,57.1,57.12,117755.0,53.59,53.59,53.4589,53.4776,117755.0
2020-11-02 10:35:00,57.12,57.12,57.01,57.04,193536.0,53.4776,53.4776,53.3747,53.4027,193536.0
2020-11-02 10:40:00,57.04,57.18,57.04,57.17,96291.0,53.4027,53.5338,53.4027,53.5245,96291.0
2020-11-02 10:45:00,57.18,57.24,57.16,57.24,94874.0,53.5338,53.59,53.5151,53.59,94874.0
2020-11-02 10:50:00,57.24,57.25,57.04,57.13,129176.0,53.59,53.5993,53.4027,53.487,129176.0
2020-11-02 10:55:00,57.14,57.18,57.07,57.13,180674.0,53.4964,53.5338,53.4308,53.487,180674.0
2020-11-02 11:00:00,57.13,57.17,57.03,57.04,127894.0,53.487,53.5245,53.3934,53.4027,127894.0
2020-11-02 11:05:00,57.04,57.06,56.96,57.03,120838.0,53.4027,53.4215,53.3278,53.3934,120838.0
2020-11-02 11:10:00,57.03,57.07,56.88,56.97,81959.0,53.3934,53.4308,53.2529,53.3372,81959.0
2020-11-02 11:15:00,56.97,56.97,56.89,56.93,88632.0,53.3372,53.3372,53.2623,53.2998,88632.0
2020-11-02 11:20:00,56.93,56.97,56.86,56.94,84854.0,53.2998,53.3372,53.2342,53.3091,84854.0
2020-11-02 11:25:00,56.94,57.02,56.92,56.99,85062.0,53.3091,53.384,53.2904,53.3559,85062.0
2020-11-02 11:30:00,56.98,57.04,56.94,57.01,108277.0,53.3466,53.4027,53.3091,53.3747,108277.0
2020-11-02 11:35:00,57.01,57.04,56.92,56.97,75127.0,53.3747,53.4027,53.2904,53.3372,75127.0
2020-11-02 11:40:00,56.97,57.0,56.89,56.96,131205.0,53.3372,53.3653,53.2623,53.3278,131205.0
2020-11-02 11:45:00,56.97,56.97,56.8,56.83,100876.0,53.3372,53.3372,53.178,53.2061,100876.0
2020-11-02 11:50:00,56.83,56.85,56.79,56.84,55890.0,53.2061,53.2249,53.1687,53.2155,55890.0
2020-11-02 11:55:00,56.85,56.87,56.8,56.85,84579.0,53.2249,53.2436,53.178,53.2249,84579.0
2020-11-02 12:00:00,56.85,56.86,56.74,56.84,76824.0,53.2249,53.2342,53.1219,53.2155,76824.0
2020-11-02 12:05:00,56.84,56.95,56.82,56.95,71677.0,53.2155,53.3185,53.1968,53.3185,71677.0
2020-11-02 12:10:00,56.95,56.99,56.84,56.92,65414.0,53.3185,53.3559,53.2155,53.2904,65414.0
2020-11-02 12:15:00,56.91,56.98,56.89,56.92,61100.0,53.281,53.3466,53.2623,53.2904,61100.0
2020-11-02 12:20:00,56.92,56.99,56.91,56.98,55686.0,53.2904,53.3559,53.281,53.3466,55686.0
2020-11-02 12:25:00,56.98,57.03,56.96,57.02,54744.0,53.3466,53.3934,53.3278,53.384,54744.0
2020-11-02 12:30:00,57.01,57.01,56.89,56.92,60514.0,53.3747,53.3747,53.2623,53.2904,60514.0
2020-11-02 12:35:00,56.93,56.93,56.82,56.85,54920.0,53.2998,53.2998,53.1968,53.2249,54920.0
2020-11-02 12:40:00,56.85,56.86,56.69,56.69,77771.0,53.2249,53.2342,53.0751,53.0751,77771.0
2020-11-02 12:45:00,56.69,56.72,56.61,56.65,61926.0,53.0751,53.1031,53.0002,53.0376,61926.0
2020-11-02 12:50:00,56.64,56.7,56.61,56.63,72439.0,53.0282,53.0844,53.0002,53.0189,72439.0
2020-11-02 12:55:00,56.64,56.67,56.54,56.67,66808.0,53.0282,53.0563,52.9346,53.0563,66808.0
2020-11-02 13:00:00,56.67,56.7,56.56,56.63,72733.0,53.0563,53.0844,52.9533,53.0189,72733.0
2020-11-02 13:05:00,56.63,56.63,56.47,56.5,112314.0,53.0189,53.0189,52.8691,52.8972,112314.0
2020-11-02 13:10:00,56.51,56.52,56.45,56.47,73284.0,52.9065,52.9159,52.8504,52.8691,73284.0
2020-11-02 13:15:00,56.46,56.49,56.4,56.43,140099.0,52.8597,52.8878,52.8036,52.8316,140099.0
2020-11-02 13:20:00,56.44,56.45,56.37,56.38,141047.0,52.841,52.8504,52.7755,52.7848,141047.0
2020-11-02 13:25:00,56.38,56.43,56.33,56.4,89649.0,52.7848,52.8316,52.738,52.8036,89649.0
2020-11-02 13:30:00,56.4,56.42,56.3,56.42,80802.0,52.8036,52.8223,52.7099,52.8223,80802.0
2020-11-02 13:35:00,56.41,56.41,56.31,56.35,63526.0,52.8129,52.8129,52.7193,52.7567,63526.0
2020-11-02 13:40:00,56.36,56.43,56.34,56.37,70539.0,52.7661,52.8316,52.7474,52.7755,70539.0
2020-11-02 13:45:00,56.36,56.38,56.28,56.3,77983.0,52.7661,52.7848,52.6912,52.7099,77983.0
2020-11-02 13:50:00,56.29,56.31,56.16,56.2,76671.0,52.7006,52.7193,52.5789,52.6163,76671.0
2020-11-02 13:55:00,56.19,56.21,56.12,56.14,84008.0,52.6069,52.6257,52.5414,52.5601,84008.0
2020-11-02 14:00:00,56.14,56.21,56.12,56.15,102775.0,52.5601,52.6257,52.5414,52.5695,102775.0
2020-11-02 14:05:00,56.15,56.21,56.11,56.19,86630.0,52.5695,52.6257,52.532,52.6069,86630.0
2020-11-02 14:10:00,56.19,56.26,56.17,56.2,97687.0,52.6069,52.6725,52.5882,52.6163,97687.0
2020-11-02 14:15:00,56.18,56.24,56.15,56.19,85725.0,52.5976,52.6538,52.5695,52.6069,85725.0
2020-11-02 14:20:00,56.18,56.36,56.16,56.33,98586.0,52.5976,52.7661,52.5789,52.738,98586.0
2020-11-02 14:25:00,56.34,56.35,56.22,56.29,205709.0,52.7474,52.7567,52.635,52.7006,205709.0
2020-11-02 14:30:00,56.29,56.29,56.2,56.26,102928.0,52.7006,52.7006,52.6163,52.6725,102928.0
2020-11-02 14:35:00,56.26,56.37,56.26,56.34,77770.0,52.6725,52.7755,52.6725,52.7474,77770.0
2020-11-02 14:40:00,56.34,56.41,56.34,56.39,62750.0,52.7474,52.8129,52.7474,52.7942,62750.0
2020-11-02 14:45:00,56.38,56.5,56.36,56.42,92901.0,52.7848,52.8972,52.7661,52.8223,92901.0
2020-11-02 14:50:00,56.43,56.47,56.36,56.38,78774.0,52.8316,52.8691,52.7661,52.7848,78774.0
2020-11-02 14:55:00,56.39,56.4,56.32,56.37,82981.0,52.7942,52.8036,52.7287,52.7755,82981.0
2020-11-02 15:00:00,56.38,56.46,56.35,56.39,96599.0,52.7848,52.8597,52.7567,52.7942,96599.0
2020-11-02 15:05:00,56.37,56.39,56.34,56.39,106558.0,52.7755,52.7942,52.7474,52.7942,106558.0
2020-11-02 15:10:00,56.39,56.46,56.38,56.41,162139.0,52.7942,52.8597,52.7848,52.8129,162139.0
2020-11-02 15:15:00,56.42,56.52,56.41,56.48,135283.0,52.8223,52.9159,52.8129,52.8784,135283.0
2020-11-02 15:20:00,56.48,56.54,56.47,56.49,96265.0,52.8784,52.9346,52.8691,52.8878,96265.0
2020-11-02 15:25:00,56.49,56.53,56.47,56.52,81184.0,52.8878,52.9253,52.8691,52.9159,81184.0
2020-11-02 15:30:00,56.52,56.56,56.35,56.36,143271.0,52.9159,52.9533,52.7567,52.7661,143271.0
2020-11-02 15:35:00,56.36,56.39,56.28,56.3,109008.0,52.7661,52.7942,52.6912,52.7099,109008.0
2020-11-02 15:40:00,56.3,56.33,56.18,56.18,95290.0,52.7099,52.738,52.5976,52.5976,95290.0
2020-11-02 15:45:00,56.18,56.26,56.14,56.2,157839.0,52.5976,52.6725,52.5601,52.6163,157839.0
2020-11-02 15:50:00,56.19,56.26,56.11,56.23,213654.0,52.6069,52.6725,52.532,52.6444,213654.0
2020-11-02 15:55:00,56.23,56.45,56.18,56.44,569223.0,52.6444,52.8504,52.5976,52.841,569223.0
2020-11-03 09:30:00,57.0,57.1,56.68,56.77,226357.0,53.3653,53.4589,53.0657,53.15,226357.0
2020-11-03 09:35:00,56.76,56.87,56.7,56.78,173159.0,53.1406,53.2436,53.0844,53.1593,173159.0
2020-11-03 09:40:00,56.79,57.03,56.77,57.02,99897.0,53.1687,53.3934,53.15,53.384,99897.0
2020-11-03 09:45:00,57.02,57.15,56.97,57.04,142418.0,53.384,53.5057,53.3372,53.4027,142418.0
2020-11-03 09:50:00,57.03,57.15,57.0,57.08,119366.0,53.3934,53.5057,53.3653,53.4402,119366.0
2020-11-03 09:55:00,57.08,57.08,56.92,56.95,68702.0,53.4402,53.4402,53.2904,53.3185,68702.0
2020-11-03 10:00:00,56.97,57.24,56.96,57.17,111089.0,53.3372,53.59,53.3278,53.5245,111089.0
2020-11-03 10:05:00,57.16,57.18,57.06,57.12,116368.0,53.5151,53.5338,53.4215,53.4776,116368.0
2020-11-03 10:10:00,57.13,57.15,57.01,57.03,103929.0,53.487,53.5057,53.3747,53.3934,103929.0
2020-11-03 10:15:00,57.04,57.33,57.04,57.33,97630.0,53.4027,53.6742,53.4027,53.6742,97630.0
2020-11-03 10:20:00,57.34,57.39,57.24,57.24,109786.0,53.6836,53.7304,53.59,53.59,109786.0
2020-11-03 10:25:00,57.24,57.29,57.16,57.2,92719.0,53.59,53.6368,53.5151,53.5525,92719.0
2020-11-03 10:30:00,57.2,57.23,57.06,57.06,81797.0,53.5525,53.5806,53.4215,53.4215,81797.0
2020-11-03 10:35:00,57.06,57.09,57.03,57.04,57918.0,53.4215,53.4496,53.3934,53.4027,57918.0
2020-11-03 10:40:00,57.05,57.09,56.98,57.07,46263.0,53.4121,53.4496,53.3466,53.4308,46263.0
2020-11-03 10:45:00,57.07,57.11,57.03,57.1,44914.0,53.4308,53.4683,53.3934,53.4589,44914.0
2020-11-03 10:50:00,57.1,57.21,57.1,57.2,45230.0,53.4589,53.5619,53.4589,53.5525,45230.0
2020-11-03 10:55:00,57.2,57.34,57.19,57.29,58108.0,53.5525,53.6836,53.5432,53.6368,58108.0
2020-11-03 11:00:00,57.29,57.35,57.18,57.2,44479.0,53.6368,53.693,53.5338,53.5525,44479.0
2020-11-03 11:05:00,57.2,57.25,57.17,57.24,53707.0,53.5525,53.5993,53.5245,53.59,53707.0
2020-11-03 11:10:00,57.23,57.36,57.23,57.33,68083.0,53.5806,53.7023,53.5806,53.6742,68083.0
2020-11-03 11:15:00,57.33,57.36,57.27,57.32,114358.0,53.6742,53.7023,53.6181,53.6649,114358.0
2020-11-03 11:20:00,57.32,57.42,57.31,57.4,53356.0,53.6649,53.7585,53.6555,53.7398,53356.0
2020-11-03 11:25:00,57.4,57.42,57.34,57.35,38962.0,53.7398,53.7585,53.6836,53.693,38962.0
2020-11-03 11:30:00,57.35,57.46,57.33,57.42,43495.0,53.693,53.796,53.6742,53.7585,43495.0
2020-11-03 11:35:00,57.42,57.5,57.4,57.5,33955.0,53.7585,53.8334,53.7398,53.8334,33955.0
2020-11-03 11:40:00,57.49,57.5,57.41,57.42,62594.0,53.824,53.8334,53.7491,53.7585,62594.0
2020-11-03 11:45:00,57.42,57.42,57.3,57.32,38558.0,53.7585,53.7585,53.6462,53.6649,38558.0
2020-11-03 11:50:00,57.32,57.33,57.22,57.24,69620.0,53.6649,53.6742,53.5713,53.59,69620.0
2020-11-03 11:55:00,57.23,57.3,57.23,57.3,73808.0,53.5806,53.6462,53.5806,53.6462,73808.0
2020-11-03 12:00:00,57.3,57.37,57.15,57.19,49252.0,53.6462,53.7117,53.5057,53.5432,49252.0
2020-11-03 12:05:00,57.19,57.19,57.07,57.07,65540.0,53.5432,53.5432,53.4308,53.4308,65540.0
2020-11-03 12:10:00,57.07,57.07,57.0,57.03,72347.0,53.4308,53.4308,53.3653,53.3934,72347.0
2020-11-03 12:15:00,57.04,57.05,57.01,57.04,36364.0,53.4027,53.4121,53.3747,53.4027,36364.0
2020-11-03 12:20:00,57.04,57.09,57.04,57.05,27678.0,53.4027,53.4496,53.4027,53.4121,27678.0
2020-11-03 12:25:00,57.06,57.12,57.03,57.1,37496.0,53.4215,53.4776,53.3934,53.4589,37496.0
2020-11-03 12:30:00,57.09,57.12,57.06,57.09,41510.0,53.4496,53.4776,53.4215,53.4496,41510.0
2020-11-03 12:35:00,57.09,57.09,57.0,57.05,37525.0,53.4496,53.4496,53.3653,53.4121,37525.0
2020-11-03 12:40:00,57.06,57.08,57.01,57.01,36286.0,53.4215,53.4402,53.3747,53.3747,36286.0
2020-11-03 12:45:00,57.02,57.04,56.98,57.01,44487.0,53.384,53.4027,53.3466,53.3747,44487.0
2020-11-03 12:50:00,57.0,57.01,56.91,56.93,32396.0,53.3653,53.3747,53.281,53.2998,32396.0
2020-11-03 12:55:00,56.94,56.95,56.89,56.92,33203.0,53.3091,53.3185,53.2623,53.2904,33203.0
2020-11-03 13:00:00,56.91,56.96,56.91,56.92,44306.0,53.281,53.3278,53.281,53.2904,44306.0
2020-11-03 13:05:00,56.91,56.92,56.86,56.89,37516.0,53.281,53.2904,53.2342,53.2623,37516.0
2020-11-03 13:10:00,56.89,56.9,56.85,56.86,28593.0,53.2623,53.2717,53.2249,53.2342,28593.0
2020-11-03 13:15:00,56.86,56.88,56.82,56.84,33891.0,53.2342,53.2529,53.1968,53.2155,33891.0
2020-11-03 13:20:00,56.83,56.86,56.8,56.86,31402.0,53.2061,53.2342,53.178,53.2342,31402.0
2020-11-03 13:25:00,56.86,56.86,56.79,56.82,42333.0,53.2342,53.2342,53.1687,53.1968,42333.0
2020-11-03 13:30:00,56.83,56.87,56.82,56.85,42034.0,53.2061,53.2436,53.1968,53.2249,42034.0
2020-11-03 13:35:00,56.85,56.87,56.76,56.82,40364.0,53.2249,53.2436,53.1406,53.1968,40364.0
2020-11-03 13:40:00,56.81,56.86,56.77,56.86,32633.0,53.1874,53.2342,53.15,53.2342,32633.0
2020-11-03 13:45:00,56.85,56.86,56.73,56.73,44738.0,53.2249,53.2342,53.1125,53.1125,44738.0
2020-11-03 13:50:00,56.74,56.75,56.67,56.69,49543.0,53.1219,53.1312,53.0563,53.0751,49543.0
2020-11-03 13:55:00,56.69,56.71,56.61,56.64,35265.0,53.0751,53.0938,53.0002,53.0282,35265.0
2020-11-03 14:00:00,56.64,56.68,56.62,56.64,41363.0,53.0282,53.0657,53.0095,53.0282,41363.0
2020-11-03 14:05:00,56.64,56.68,56.61,56.65,42571.0,53.0282,53.0657,53.0002,53.0376,42571.0
2020-11-03 14:10:00,56.65,56.78,56.65,56.77,41824.0,53.0376,53.1593,53.0376,53.15,41824.0
2020-11-03 14:15:00,56.76,56.77,56.69,56.72,58157.0,53.1406,53.15,53.0751,53.1031,58157.0
2020-11-03 14:20:00,56.72,56.74,56.63,56.66,52634.0,53.1031,53.1219,53.0189,53.047,52634.0
2020-11-03 14:25:00,56.66,56.68,56.56,56.61,80119.0,53.047,53.0657,52.9533,53.0002,80119.0
2020-11-03 14:30:00,56.62,56.71,56.59,56.69,57507.0,53.0095,53.0938,52.9814,53.0751,57507.0
2020-11-03 14:35:00,56.68,56.69,56.64,56.67,45096.0,53.0657,53.0751,53.0282,53.0563,45096.0
2020-11-03 14:40:00,56.67,56.76,56.65,56.75,73198.0,53.0563,53.1406,53.0376,53.1312,73198.0
2020-11-03 14:45:00,56.75,56.8,56.71,56.79,72620.0,53.1312,53.178,53.0938,53.1687,72620.0
2020-11-03 14:50:00,56.79,56.8,56.73,56.76,55840.0,53.1687,53.178,53.1125,53.1406,55840.0
2020-11-03 14:55:00,56.76,56.76,56.71,56.75,48759.0,53.1406,53.1406,53.0938,53.1312,48759.0
2020-11-03 15:00:00,56.76,56.77,56.65,56.68,63117.0,53.1406,53.15,53.0376,53.0657,63117.0
2020-11-03 15:05:00,56.67,56.67,56.62,56.64,58887.0,53.0563,53.0563,53.0095,53.0282,58887.0
2020-11-03 15:10:00,56.64,56.72,56.64,56.67,58700.0,53.0282,53.1031,53.0282,53.0563,58700.0
2020-11-03 15:15:00,56.68,56.75,56.67,56.73,47530.0,53.0657,53.1312,53.0563,53.1125,47530.0
2020-11-03 15:20:00,56.74,56.78,56.64,56.69,75054.0,53.1219,53.1593,53.0282,53.0751,75054.0
2020-11-03 15:25:00,56.7,56.82,56.69,56.82,56310.0,53.0844,53.1968,53.0751,53.1968,56310.0
2020-11-03 15:30:00,56.83,56.93,56.77,56.92,92312.0,53.2061,53.2998,53.15,53.2904,92312.0
2020-11-03 15:35:00,56.92,57.03,56.9,56.99,133706.0,53.2904,53.3934,53.2717,53.3559,133706.0
2020-11-03 15:40:00,56.99,57.15,56.91,56.93,171960.0,53.3559,53.5057,53.281,53.2998,171960.0
2020-11-03 15:45:00,56.93,57.01,56.92,56.99,137778.0,53.2998,53.3747,53.2904,53.3559,137778.0
2020-11-03 15:50:00,56.98,57.1,56.89,57.06,216459.0,53.3466,53.4589,53.2623,53.4215,216459.0
2020-11-03 15:55:00,57.06,57.06,56.75,56.79,629532.0,53.4215,53.4215,53.1312,53.1687,629532.0
2020-11-04 09:30:00,58.0,58.09,57.73,57.82,349277.0,54.3015,54.3858,54.0487,54.133,349277.0
2020-11-04 09:35:00,57.84,57.91,57.35,57.37,242671.0,54.1517,54.2173,53.693,53.7117,242671.0
2020-11-04 09:40:00,57.38,57.45,57.18,57.28,166484.0,53.7211,53.7866,53.5338,53.6274,166484.0
2020-11-04 09:45:00,57.3,57.35,57.12,57.2,160200.0,53.6462,53.693,53.4776,53.5525,160200.0
2020-11-04 09:50:00,57.21,57.27,57.12,57.27,106234.0,53.5619,53.6181,53.4776,53.6181,106234.0
2020-11-04 09:55:00,57.26,57.43,57.14,57.43,173191.0,53.6087,53.7679,53.4964,53.7679,173191.0
2020-11-04 10:00:00,57.44,57.6,57.36,57.58,166698.0,53.7772,53.927,53.7023,53.9083,166698.0
2020-11-04 10:05:00,57.57,57.7,57.5,57.51,160826.0,53.8989,54.0207,53.8334,53.8428,160826.0
2020-11-04 10:10:00,57.51,57.69,57.4,57.41,138867.0,53.8428,54.0113,53.7398,53.7491,138867.0
2020-11-04 10:15:00,57.41,57.71,57.4,57.63,190826.0,53.7491,54.03,53.7398,53.9551,190826.0
2020-11-04 10:20:00,57.64,57.89,57.63,57.79,154556.0,53.9645,54.1985,53.9551,54.1049,154556.0
2020-11-04 10:25:00,57.79,57.83,57.66,57.66,154289.0,54.1049,54.1424,53.9832,53.9832,154289.0
2020-11-04 10:30:00,57.67,57.71,57.56,57.6,128678.0,53.9926,54.03,53.8896,53.927,128678.0
2020-11-04 10:35:00,57.6,57.63,57.4,57.45,69834.0,53.927,53.9551,53.7398,53.7866,69834.0
2020-11-04 10:40:00,57.44,57.5,57.39,57.46,70098.0,53.7772,53.8334,53.7304,53.796,70098.0
2020-11-04 10:45:00,57.46,57.55,57.41,57.47,77195.0,53.796,53.8802,53.7491,53.8053,77195.0
2020-11-04 10:50:00,57.47,57.52,57.42,57.51,143858.0,53.8053,53.8521,53.7585,53.8428,143858.0
2020-11-04 10:55:00,57.51,57.62,57.47,57.59,79042.0,53.8428,53.9458,53.8053,53.9177,79042.0
2020-11-04 11:00:00,57.6,57.65,57.54,57.63,83885.0,53.927,53.9738,53.8709,53.9551,83885.0
2020-11-04 11:05:00,57.63,57.68,57.53,57.54,77563.0,53.9551,54.0019,53.8615,53.8709,77563.0
2020-11-04 11:10:00,57.54,57.56,57.44,57.45,60162.0,53.8709,53.8896,53.7772,53.7866,60162.0
2020-11-04 11:15:00,57.45,57.53,57.36,57.53,58758.0,53.7866,53.8615,53.7023,53.8615,58758.0
2020-11-04 11:20:00,57.53,57.67,57.48,57.66,86005.0,53.8615,53.9926,53.8147,53.9832,86005.0
2020-11-04 11:25:00,57.66,57.71,57.61,57.65,83090.0,53.9832,54.03,53.9364,53.9738,83090.0
2020-11-04 11:30:00,57.64,57.74,57.54,57.67,249041.0,53.9645,54.0581,53.8709,53.9926,249041.0
2020-11-04 11:35:00,57.67,57.69,57.59,57.62,61238.0,53.9926,54.0113,53.9177,53.9458,61238.0
2020-11-04 11:40:00,57.62,57.63,57.49,57.53,55238.0,53.9458,53.9551,53.824,53.8615,55238.0
2020-11-04 11:45:00,57.53,57.62,57.47,57.48,65010.0,53.8615,53.9458,53.8053,53.8147,65010.0
2020-11-04 11:50:00,57.48,57.55,57.36,57.44,83496.0,53.8147,53.8802,53.7023,53.7772,83496.0
2020-11-04 11:55:00,57.44,57.54,57.41,57.47,113049.0,53.7772,53.8709,53.7491,53.8053,113049.0
2020-11-04 12:00:00,57.46,57.52,57.42,57.52,96602.0,53.796,53.8521,53.7585,53.8521,96602.0
2020-11-04 12:05:00,57.51,57.57,57.46,57.5,68361.0,53.8428,53.8989,53.796,53.8334,68361.0
2020-11-04 12:10:00,57.51,57.61,57.5,57.61,80306.0,53.8428,53.9364,53.8334,53.9364,80306.0
2020-11-04 12:15:00,57.62,57.68,57.6,57.64,74485.0,53.9458,54.0019,53.927,53.9645,74485.0
2020-11-04 12:20:00,57.63,57.73,57.61,57.69,110637.0,53.9551,54.0487,53.9364,54.0113,110637.0
2020-11-04 12:25:00,57.68,57.71,57.58,57.64,84419.0,54.0019,54.03,53.9083,53.9645,84419.0
2020-11-04 12:30:00,57.64,57.76,57.64,57.73,66643.0,53.9645,54.0768,53.9645,54.0487,66643.0
2020-11-04 12:35:00,57.73,57.76,57.68,57.71,52599.0,54.0487,54.0768,54.0019,54.03,52599.0
2020-11-04 12:40:00,57.71,57.76,57.68,57.72,60711.0,54.03,54.0768,54.0019,54.0394,60711.0
2020-11-04 12:45:00,57.72,57.73,57.54,57.55,87590.0,54.0394,54.0487,53.8709,53.8802,87590.0
2020-11-04 12:50:00,57.55,57.58,57.42,57.42,118444.0,53.8802,53.9083,53.7585,53.7585,118444.0
2020-11-04 12:55:00,57.43,57.5,57.4,57.5,86520.0,53.7679,53.8334,53.7398,53.8334,86520.0
2020-11-04 13:00:00,57.51,57.55,57.44,57.45,60580.0,53.8428,53.8802,53.7772,53.7866,60580.0
2020-11-04 13:05:00,57.45,57.46,57.33,57.39,77439.0,53.7866,53.796,53.6742,53.7304,77439.0
2020-11-04 13:10:00,57.38,57.43,57.36,57.39,85926.0,53.7211,53.7679,53.7023,53.7304,85926.0
2020-11-04 13:15:00,57.39,57.43,57.29,57.32,91456.0,53.7304,53.7679,53.6368,53.6649,91456.0
2020-11-04 13:20:00,57.33,57.35,57.3,57.31,59144.0,53.6742,53.693,53.6462,53.6555,59144.0
2020-11-04 13:25:00,57.31,57.32,57.23,57.27,92637.0,53.6555,53.6649,53.5806,53.6181,92637.0
2020-11-04 13:30:00,57.27,57.38,57.23,57.35,77886.0,53.6181,53.7211,53.5806,53.693,77886.0
2020-11-04 13:35:00,57.35,57.42,57.29,57.42,92147.0,53.693,53.7585,53.6368,53.7585,92147.0
2020-11-04 13:40:00,57.42,57.43,57.2,57.26,93307.0,53.7585,53.7679,53.5525,53.6087,93307.0
2020-11-04 13:45:00,57.26,57.3,57.22,57.25,47522.0,53.6087,53.6462,53.5713,53.5993,47522.0
2020-11-04 13:50:00,57.25,57.32,57.2,57.31,57468.0,53.5993,53.6649,53.5525,53.6555,57468.0
2020-11-04 13:55:00,57.32,57.35,57.25,57.26,71621.0,53.6649,53.693,53.5993,53.6087,71621.0
2020-11-04 14:00:00,57.27,57.38,57.15,57.17,89909.0,53.6181,53.7211,53.5057,53.5245,89909.0
2020-11-04 14:05:00,57.19,57.27,57.16,57.19,79590.0,53.5432,53.6181,53.5151,53.5432,79590.0
2020-11-04 14:10:00,57.2,57.23,57.15,57.18,84540.0,53.5525,53.5806,53.5057,53.5338,84540.0
2020-11-04 14:15:00,57.18,57.2,57.11,57.14,83876.0,53.5338,53.5525,53.4683,53.4964,83876.0
2020-11-04 14:20:00,57.14,57.19,57.09,57.11,116261.0,53.4964,53.5432,53.4496,53.4683,116261.0
2020-11-04 14:25:00,57.11,57.11,57.02,57.03,158924.0,53.4683,53.4683,53.384,53.3934,158924.0
2020-11-04 14:30:00,57.04,57.07,57.02,57.04,123271.0,53.4027,53.4308,53.384,53.4027,123271.0
2020-11-04 14:35:00,57.05,57.1,57.01,57.02,113374.0,53.4121,53.4589,53.3747,53.384,113374.0
2020-11-04 14:40:00,57.01,57.03,56.9,56.95,127910.0,53.3747,53.3934,53.2717,53.3185,127910.0
2020-11-04 14:45:00,56.95,57.03,56.93,56.99,72129.0,53.3185,53.3934,53.2998,53.3559,72129.0
2020-11-04 14:50:00,56.99,57.03,56.97,57.01,76721.0,53.3559,53.3934,53.3372,53.3747,76721.0
2020-11-04 14:55:00,57.01,57.02,56.91,56.91,107867.0,53.3747,53.384,53.281,53.281,107867.0
2020-11-04 15:00:00,56.92,57.0,56.85,56.9,209152.0,53.2904,53.3653,53.2249,53.2717,209152.0
2020-11-04 15:05:00,56.9,56.94,56.86,56.89,109597.0,53.2717,53.3091,53.2342,53.2623,109597.0
2020-11-04 15:10:00,56.89,56.89,56.79,56.81,74294.0,53.2623,53.2623,53.1687,53.1874,74294.0
2020-11-04 15:15:00,56.81,56.81,56.67,56.69,117963.0,53.1874,53.1874,53.0563,53.0751,117963.0
2020-11-04 15:20:00,56.69,56.8,56.66,56.73,192220.0,53.0751,53.178,53.047,53.1125,192220.0
2020-11-04 15:25:00,56.73,56.73,56.57,56.59,143657.0,53.1125,53.1125,52.9627,52.9814,143657.0
2020-11-04 15:30:00,56.6,56.64,56.47,56.58,246820.0,52.9908,53.0282,52.8691,52.9721,246820.0
2020-11-04 15:35:00,56.58,56.66,56.52,56.55,171758.0,52.9721,53.047,52.9159,52.944,171758.0
2020-11-04 15:40:00,56.55,56.63,56.5,56.57,164258.0,52.944,53.0189,52.8972,52.9627,164258.0
2020-11-04 15:45:00,56.57,56.7,56.48,56.52,222042.0,52.9627,53.0844,52.8784,52.9159,222042.0
2020-11-04 15:50:00,56.52,56.65,56.51,56.6,345530.0,52.9159,53.0376,52.9065,52.9908,345530.0
2020-11-04 15:55:00,56.6,56.6,56.35,56.48,634683.0,52.9908,52.9908,52.7567,52.8784,634683.0
2020-11-05 09:30:00,57.47,57.64,57.34,57.48,161524.0,53.8053,53.9645,53.6836,53.8147,161524.0
2020-11-05 09:35:00,57.48,57.65,57.35,57.58,144699.0,53.8147,53.9738,53.693,53.9083,144699.0
2020-11-05 09:40:00,57.58,57.63,57.51,57.57,156917.0,53.9083,53.9551,53.8428,53.8989,156917.0
2020-11-05 09:45:00,57.58,57.63,57.44,57.44,93574.0,53.9083,53.9551,53.7772,53.7772,93574.0
2020-11-05 09:50:00,57.45,57.55,57.42,57.48,81422.0,53.7866,53.8802,53.7585,53.8147,81422.0
2020-11-05 09:55:00,57.49,57.52,57.26,57.27,101793.0,53.824,53.8521,53.6087,53.6181,101793.0
2020-11-05 10:00:00,57.28,57.4,57.27,57.35,79919.0,53.6274,53.7398,53.6181,53.693,79919.0
2020-11-05 10:05:00,57.34,57.53,57.34,57.39,103226.0,53.6836,53.8615,53.6836,53.7304,103226.0
2020-11-05 10:10:00,57.39,57.51,57.38,57.41,99215.0,53.7304,53.8428,53.7211,53.7491,99215.0
2020-11-05 10:15:00,57.41,57.53,57.4,57.51,124764.0,53.7491,53.8615,53.7398,53.8428,124764.0
2020-11-05 10:20:00,57.5,57.5,57.32,57.36,120875.0,53.8334,53.8334,53.6649,53.7023,120875.0
2020-11-05 10:25:00,57.36,57.37,57.27,57.29,95395.0,53.7023,53.7117,53.6181,53.6368,95395.0
2020-11-05 10:30:00,57.29,57.31,57.24,57.24,63938.0,53.6368,53.6555,53.59,53.59,63938.0
2020-11-05 10:35:00,57.24,57.31,57.13,57.17,88704.0,53.59,53.6555,53.487,53.5245,88704.0
2020-11-05 10:40:00,57.16,57.16,57.09,57.09,73047.0,53.5151,53.5151,53.4496,53.4496,73047.0
2020-11-05 10:45:00,57.1,57.12,57.01,57.04,72945.0,53.4589,53.4776,53.3747,53.4027,72945.0
2020-11-05 10:50:00,57.04,57.08,56.97,57.05,163896.0,53.4027,53.4402,53.3372,53.4121,163896.0
2020-11-05 10:55:00,57.05,57.13,56.97,57.12,105053.0,53.4121,53.487,53.3372,53.4776,105053.0
2020-11-05 11:00:00,57.12,57.17,57.05,57.06,62437.0,53.4776,53.5245,53.4121,53.4215,62437.0
2020-11-05 11:05:00,57.06,57.09,56.93,56.93,80122.0,53.4215,53.4496,53.2998,53.2998,80122.0
2020-11-05 11:10:00,56.93,56.93,56.74,56.84,93898.0,53.2998,53.2998,53.1219,53.2155,93898.0
2020-11-05 11:15:00,56.85,57.01,56.84,56.99,53172.0,53.2249,53.3747,53.2155,53.3559,53172.0
2020-11-05 11:20:00,57.0,57.0,56.9,56.94,36451.0,53.3653,53.3653,53.2717,53.3091,36451.0
2020-11-05 11:25:00,56.94,56.98,56.85,56.88,39320.0,53.3091,53.3466,53.2249,53.2529,39320.0
2020-11-05 11:30:00,56.88,56.92,56.84,56.89,51842.0,53.2529,53.2904,53.2155,53.2623,51842.0
2020-11-05 11:35:00,56.88,56.9,56.77,56.79,51808.0,53.2529,53.2717,53.15,53.1687,51808.0
2020-11-05 11:40:00,56.78,56.82,56.72,56.79,42037.0,53.1593,53.1968,53.1031,53.1687,42037.0
2020-11-05 11:45:00,56.79,56.83,56.77,56.79,30259.0,53.1687,53.2061,53.15,53.1687,30259.0
2020-11-05 11:50:00,56.79,56.82,56.7,56.73,54575.0,53.1687,53.1968,53.0844,53.1125,54575.0
2020-11-05 11:55:00,56.73,56.77,56.66,56.68,49347.0,53.1125,53.15,53.047,53.0657,49347.0
2020-11-05 12:00:00,56.68,56.81,56.67,56.8,57900.0,53.0657,53.1874,53.0563,53.178,57900.0
2020-11-05 12:05:00,56.8,56.81,56.71,56.73,101182.0,53.178,53.1874,53.0938,53.1125,101182.0
2020-11-05 12:10:00,56.74,56.79,56.64,56.67,63729.0,53.1219,53.1687,53.0282,53.0563,63729.0
2020-11-05 12:15:00,56.68,56.69,56.51,56.52,60436.0,53.0657,53.0751,52.9065,52.9159,60436.0
2020-11-05 12:20:00,56.52,56.52,56.41,56.46,56377.0,52.9159,52.9159,52.8129,52.8597,56377.0
2020-11-05 12:25:00,56.46,56.52,56.43,56.46,35961.0,52.8597,52.9159,52.8316,52.8597,35961.0
2020-11-05 12:30:00,56.46,56.53,56.43,56.45,61992.0,52.8597,52.9253,52.8316,52.8504,61992.0
2020-11-05 12:35:00,56.46,56.62,56.44,56.6,48770.0,52.8597,53.0095,52.841,52.9908,48770.0
2020-11-05 12:40:00,56.6,56.7,56.58,56.7,49469.0,52.9908,53.0844,52.9721,53.0844,49469.0
2020-11-05 12:45:00,56.7,56.71,56.65,56.69,53384.0,53.0844,53.0938,53.0376,53.0751,53384.0
2020-11-05 12:50:00,56.7,56.71,56.67,56.68,38910.0,53.0844,53.0938,53.0563,53.0657,38910.0
2020-11-05 12:55:00,56.68,56.7,56.66,56.67,34845.0,53.0657,53.0844,53.047,53.0563,34845.0
2020-11-05 13:00:00,56.69,56.78,56.67,56.75,118649.0,53.0751,53.1593,53.0563,53.1312,118649.0
2020-11-05 13:05:00,56.75,56.8,56.74,56.77,45527.0,53.1312,53.178,53.1219,53.15,45527.0
2020-11-05 13:10:00,56.77,56.79,56.73,56.74,45620.0,53.15,53.1687,53.1125,53.1219,45620.0
2020-11-05 13:15:00,56.73,56.74,56.61,56.66,97327.0,53.1125,53.1219,53.0002,53.047,97327.0
2020-11-05 13:20:00,56.66,56.69,56.61,56.67,43313.0,53.047,53.0751,53.0002,53.0563,43313.0
2020-11-05 13:25:00,56.67,56.7,56.66,56.68,38612.0,53.0563,53.0844,53.047,53.0657,38612.0
2020-11-05 13:30:00,56.68,56.73,56.67,56.71,49512.0,53.0657,53.1125,53.0563,53.0938,49512.0
2020-11-05 13:35:00,56.72,56.75,56.68,56.74,68361.0,53.1031,53.1312,53.0657,53.1219,68361.0
2020-11-05 13:40:00,56.73,56.8,56.69,56.8,64377.0,53.1125,53.178,53.0751,53.178,64377.0
2020-11-05 13:45:00,56.8,56.8,56.73,56.76,79273.0,53.178,53.178,53.1125,53.1406,79273.0
2020-11-05 13:50:00,56.76,56.78,56.68,56.7,45731.0,53.1406,53.1593,53.0657,53.0844,45731.0
2020-11-05 13:55:00,56.7,56.76,56.67,56.7,56474.0,53.0844,53.1406,53.0563,53.0844,56474.0
2020-11-05 14:00:00,56.68,56.75,56.66,56.75,64849.0,53.0657,53.1312,53.047,53.1312,64849.0
2020-11-05 14:05:00,56.73,56.75,56.58,56.62,52426.0,53.1125,53.1312,52.9721,53.0095,52426.0
2020-11-05 14:10:00,56.61,56.66,56.6,56.61,61551.0,53.0002,53.047,52.9908,53.0002,61551.0
2020-11-05 14:15:00,56.62,56.69,56.59,56.64,59720.0,53.0095,53.0751,52.9814,53.0282,59720.0
2020-11-05 14:20:00,56.64,56.65,56.6,56.61,70914.0,53.0282,53.0376,52.9908,53.0002,70914.0
2020-11-05 14:25:00,56.61,56.69,56.6,56.68,47346.0,53.0002,53.0751,52.9908,53.0657,47346.0
2020-11-05 14:30:00,56.67,56.75,56.66,56.69,78180.0,53.0563,53.1312,53.047,53.0751,78180.0
2020-11-05 14:35:00,56.69,56.72,56.6,56.7,83866.0,53.0751,53.1031,52.9908,53.0844,83866.0
2020-11-05 14:40:00,56.7,56.75,56.69,56.73,118491.0,53.0844,53.1312,53.0751,53.1125,118491.0
2020-11-05 14:45:00,56.73,56.74,56.64,56.65,68690.0,53.1125,53.1219,53.0282,53.0376,68690.0
2020-11-05 14:50:00,56.66,56.69,56.6,56.68,65108.0,53.047,53.0751,52.9908,53.0657,65108.0
2020-11-05 14:55:00,56.67,56.7,56.61,56.68,85054.0,53.0563,53.0844,53.0002,53.0657,85054.0
2020-11-05 15:00:00,56.68,56.7,56.66,56.68,70616.0,53.0657,53.0844,53.047,53.0657,70616.0
2020-11-05 15:05:00,56.69,56.71,56.62,56.64,70236.0,53.0751,53.0938,53.0095,53.0282,70236.0
2020-11-05 15:10:00,56.64,56.67,56.55,56.57,67698.0,53.0282,53.0563,52.944,52.9627,67698.0
2020-11-05 15:15:00,56.57,56.59,56.51,56.52,84857.0,52.9627,52.9814,52.9065,52.9159,84857.0
2020-11-05 15:20:00,56.52,56.62,56.5,56.59,72125.0,52.9159,53.0095,52.8972,52.9814,72125.0
2020-11-05 15:25:00,56.59,56.64,56.57,56.64,95421.0,52.9814,53.0282,52.9627,53.0282,95421.0
2020-11-05 15:30:00,56.63,56.68,56.56,56.59,172001.0,53.0189,53.0657,52.9533,52.9814,172001.0
2020-11-05 15:35:00,56.59,56.61,56.52,56.56,171841.0,52.9814,53.0002,52.9159,52.9533,171841.0
2020-11-05 15:40:00,56.56,56.66,56.55,56.63,172966.0,52.9533,53.047,52.944,53.0189,172966.0
2020-11-05 15:45:00,56.62,56.67,56.56,56.65,194746.0,53.0095,53.0563,52.9533,53.0376,194746.0
2020-11-05 15:50:00,56.65,56.7,56.62,56.68,329138.0,53.0376,53.0844,53.0095,53.0657,329138.0
2020-11-05 15:55:00,56.68,56.76,56.62,56.66,604621.0,53.0657,53.1406,53.0095,53.047,604621.0
2020-11-06 09:30:00,56.77,56.77,56.41,56.53,164974.0,53.15,53.15,52.8129,52.9253,164974.0
2020-11-06 09:35:00,56.5,56.55,56.35,56.39,99191.0,52.8972,52.944,52.7567,52.7942,99191.0
2020-11-06 09:40:00,56.39,56.39,56.21,56.23,132897.0,52.7942,52.7942,52.6257,52.6444,132897.0
2020-11-06 09:45:00,56.23,56.3,56.15,56.24,95715.0,52.6444,52.7099,52.5695,52.6538,95715.0
2020-11-06 09:50:00,56.24,56.36,56.21,56.35,69260.0,52.6538,52.7661,52.6257,52.7567,69260.0
2020-11-06 09:55:00,56.34,56.47,56.25,56.43,85455.0,52.7474,52.8691,52.6631,52.8316,85455.0
2020-11-06 10:00:00,56.43,56.56,56.4,56.42,74890.0,52.8316,52.9533,52.8036,52.8223,74890.0
2020-11-06 10:05:00,56.42,56.59,56.37,56.54,51225.0,52.8223,52.9814,52.7755,52.9346,51225.0
2020-11-06 10:10:00,56.54,56.66,56.54,56.63,66338.0,52.9346,53.047,52.9346,53.0189,66338.0
2020-11-06 10:15:00,56.63,56.73,56.62,56.68,72678.0,53.0189,53.1125,53.0095,53.0657,72678.0
2020-11-06 10:20:00,56.69,56.7,56.61,56.69,74695.0,53.0751,53.0844,53.0002,53.0751,74695.0
2020-11-06 10:25:00,56.69,56.74,56.62,56.62,53469.0,53.0751,53.1219,53.0095,53.0095,53469.0
2020-11-06 10:30:00,56.62,56.73,56.61,56.71,93899.0,53.0095,53.1125,53.0002,53.0938,93899.0
2020-11-06 10:35:00,56.72,56.75,56.57,56.58,74510.0,53.1031,53.1312,52.9627,52.9721,74510.0
2020-11-06 10:40:00,56.59,56.66,56.58,56.64,40527.0,52.9814,53.047,52.9721,53.0282,40527.0
2020-11-06 10:45:00,56.64,56.65,56.57,56.59,38916.0,53.0282,53.0376,52.9627,52.9814,38916.0
2020-11-06 10:50:00,56.6,56.7,56.55,56.67,56647.0,52.9908,53.0844,52.944,53.0563,56647.0
2020-11-06 10:55:00,56.67,56.72,56.51,56.55,110489.0,53.0563,53.1031,52.9065,52.944,110489.0
2020-11-06 11:00:00,56.55,56.71,56.52,56.66,82597.0,52.944,53.0938,52.9159,53.047,82597.0
2020-11-06 11:05:00,56.66,56.8,56.65,56.79,62408.0,53.047,53.178,53.0376,53.1687,62408.0
2020-11-06 11:10:00,56.78,56.79,56.68,56.7,60855.0,53.1593,53.1687,53.0657,53.0844,60855.0
2020-11-06 11:15:00,56.71,56.75,56.61,56.71,39130.0,53.0938,53.1312,53.0002,53.0938,39130.0
2020-11-06 11:20:00,56.72,56.72,56.63,56.67,53166.0,53.1031,53.1031,53.0189,53.0563,53166.0
2020-11-06 11:25:00,56.67,56.7,56.64,56.7,52614.0,53.0563,53.0844,53.0282,53.0844,52614.0
2020-11-06 11:30:00,56.69,56.73,56.66,56.71,58593.0,53.0751,53.1125,53.047,53.0938,58593.0
2020-11-06 11:35:00,56.71,56.8,56.69,56.77,42590.0,53.0938,53.178,53.0751,53.15,42590.0
2020-11-06 11:40:00,56.78,56.78,56.69,56.75,46694.0,53.1593,53.1593,53.0751,53.1312,46694.0
2020-11-06 11:45:00,56.74,56.75,56.65,56.69,38018.0,53.1219,53.1312,53.0376,53.0751,38018.0
2020-11-06 11:50:00,56.68,56.75,56.65,56.66,38489.0,53.0657,53.1312,53.0376,53.047,38489.0
2020-11-06 11:55:00,56.66,56.7,56.61,56.69,42075.0,53.047,53.0844,53.0002,53.0751,42075.0
2020-11-06 12:00:00,56.68,56.75,56.67,56.7,50966.0,53.0657,53.1312,53.0563,53.0844,50966.0
2020-11-06 12:05:00,56.7,56.74,56.68,56.72,55878.0,53.0844,53.1219,53.0657,53.1031,55878.0
2020-11-06 12:10:00,56.73,56.75,56.67,56.69,30572.0,53.1125,53.1312,53.0563,53.0751,30572.0
2020-11-06 12:15:00,56.7,56.71,56.62,56.69,27859.0,53.0844,53.0938,53.0095,53.0751,27859.0
2020-11-06 12:20:00,56.68,56.71,56.65,56.7,29462.0,53.0657,53.0938,53.0376,53.0844,29462.0
2020-11-06 12:25:00,56.69,56.71,56.64,56.7,32108.0,53.0751,53.0938,53.0282,53.0844,32108.0
2020-11-06 12:30:00,56.7,56.73,56.66,56.66,31362.0,53.0844,53.1125,53.047,53.047,31362.0
2020-11-06 12:35:00,56.66,56.66,56.56,56.59,29925.0,53.047,53.047,52.9533,52.9814,29925.0
2020-11-06 12:40:00,56.59,56.64,56.59,56.64,25193.0,52.9814,53.0282,52.9814,53.0282,25193.0
2020-11-06 12:45:00,56.64,56.69,56.61,56.69,27238.0,53.0282,53.0751,53.0002,53.0751,27238.0
2020-11-06 12:50:00,56.69,56.7,56.67,56.7,59907.0,53.0751,53.0844,53.0563,53.0844,59907.0
2020-11-06 12:55:00,56.7,56.7,56.67,56.7,23133.0,53.0844,53.0844,53.0563,53.0844,23133.0
2020-11-06 13:00:00,56.7,56.71,56.66,56.69,39142.0,53.0844,53.0938,53.047,53.0751,39142.0
2020-11-06 13:05:00,56.69,56.69,56.65,56.67,35318.0,53.0751,53.0751,53.0376,53.0563,35318.0
2020-11-06 13:10:00,56.68,56.7,56.65,56.65,47786.0,53.0657,53.0844,53.0376,53.0376,47786.0
2020-11-06 13:15:00,56.66,56.66,56.64,56.65,39918.0,53.047,53.047,53.0282,53.0376,39918.0
2020-11-06 13:20:00,56.65,56.7,56.64,56.69,48903.0,53.0376,53.0844,53.0282,53.0751,48903.0
2020-11-06 13:25:00,56.7,56.75,56.69,56.7,43547.0,53.0844,53.1312,53.0751,53.0844,43547.0
2020-11-06 13:30:00,56.71,56.73,56.69,56.69,29573.0,53.0938,53.1125,53.0751,53.0751,29573.0
2020-11-06 13:35:00,56.69,56.77,56.68,56.71,49616.0,53.0751,53.15,53.0657,53.0938,49616.0
2020-11-06 13:40:00,56.71,56.72,56.68,56.69,23604.0,53.0938,53.1031,53.0657,53.0751,23604.0
2020-11-06 13:45:00,56.7,56.74,56.67,56.7,44480.0,53.0844,53.1219,53.0563,53.0844,44480.0
2020-11-06 13:50:00,56.69,56.7,56.67,56.7,30813.0,53.0751,53.0844,53.0563,53.0844,30813.0
2020-11-06 13:55:00,56.69,56.73,56.69,56.73,35029.0,53.0751,53.1125,53.0751,53.1125,35029.0
2020-11-06 14:00:00,56.73,56.76,56.69,56.71,75217.0,53.1125,53.1406,53.0751,53.0938,75217.0
2020-11-06 14:05:00,56.71,56.79,56.7,56.79,27240.0,53.0938,53.1687,53.0844,53.1687,27240.0
2020-11-06 14:10:00,56.78,56.82,56.77,56.81,78660.0,53.1593,53.1968,53.15,53.1874,78660.0
2020-11-06 14:15:00,56.81,56.84,56.79,56.8,39959.0,53.1874,53.2155,53.1687,53.178,39959.0
2020-11-06 14:20:00,56.8,56.8,56.76,56.79,45164.0,53.178,53.178,53.1406,53.1687,45164.0
2020-11-06 14:25:00,56.78,56.82,56.76,56.8,45256.0,53.1593,53.1968,53.1406,53.178,45256.0
2020-11-06 14:30:00,56.8,56.83,56.79,56.81,46155.0,53.178,53.2061,53.1687,53.1874,46155.0
2020-11-06 14:35:00,56.81,56.82,56.73,56.73,59852.0,53.1874,53.1968,53.1125,53.1125,59852.0
2020-11-06 14:40:00,56.73,56.76,56.69,56.7,37572.0,53.1125,53.1406,53.0751,53.0844,37572.0
2020-11-06 14:45:00,56.7,56.73,56.65,56.69,33154.0,53.0844,53.1125,53.0376,53.0751,33154.0
2020-11-06 14:50:00,56.69,56.73,56.68,56.71,35879.0,53.0751,53.1125,53.0657,53.0938,35879.0
2020-11-06 14:55:00,56.71,56.72,56.68,56.72,38342.0,53.0938,53.1031,53.0657,53.1031,38342.0
2020-11-06 15:00:00,56.72,56.72,56.59,56.66,61902.0,53.1031,53.1031,52.9814,53.047,61902.0
2020-11-06 15:05:00,56.66,56.66,56.58,56.63,70308.0,53.047,53.047,52.9721,53.0189,70308.0
2020-11-06 15:10:00,56.63,56.67,56.6,56.63,49861.0,53.0189,53.0563,52.9908,53.0189,49861.0
2020-11-06 15:15:00,56.63,56.65,56.6,56.64,69142.0,53.0189,53.0376,52.9908,53.0282,69142.0
2020-11-06 15:20:00,56.65,56.72,56.62,56.7,107737.0,53.0376,53.1031,53.0095,53.0844,107737.0
2020-11-06 15:25:00,56.69,56.78,56.68,56.77,81767.0,53.0751,53.1593,53.0657,53.15,81767.0
2020-11-06 15:30:00,56.77,56.83,56.73,56.78,131853.0,53.15,53.2061,53.1125,53.1593,131853.0
2020-11-06 15:35:00,56.78,56.85,56.76,56.84,122093.0,53.1593,53.2249,53.1406,53.2155,122093.0
2020-11-06 15:40:00,56.84,56.92,56.84,56.9,132043.0,53.2155,53.2904,53.2155,53.2717,132043.0
2020-11-06 15:45:00,56.89,56.97,56.85,56.96,200016.0,53.2623,53.3372,53.2249,53.3278,200016.0
2020-11-06 15:50:00,56.97,56.98,56.85,56.87,295582.0,53.3372,53.3466,53.2249,53.2436,295582.0
2020-11-06 15:55:00,56.87,56.87,56.72,56.8,510829.0,53.2436,53.2436,53.1031,53.178,510829.0
2020-11-09 09:30:00,58.19,58.85,58.17,58.7,469599.0,54.4794,55.0973,54.4607,54.9569,469599.0
2020-11-09 09:35:00,58.69,58.98,58.64,58.77,213138.0,54.9475,55.219,54.9007,55.0224,213138.0
2020-11-09 09:40:00,58.78,58.78,58.32,58.46,108389.0,55.0318,55.0318,54.6011,54.7322,108389.0
2020-11-09 09:45:00,58.46,58.55,58.26,58.27,150353.0,54.7322,54.8165,54.5449,54.5543,150353.0
2020-11-09 09:50:00,58.27,58.64,58.18,58.64,181635.0,54.5543,54.9007,54.47,54.9007,181635.0
2020-11-09 09:55:00,58.63,58.65,58.38,58.43,151040.0,54.8914,54.9101,54.6573,54.7041,151040.0
2020-11-09 10:00:00,58.42,58.99,58.42,58.99,206003.0,54.6947,55.2284,54.6947,55.2284,206003.0
2020-11-09 10:05:00,58.98,59.08,58.56,58.74,226652.0,55.219,55.3127,54.8258,54.9943,226652.0
2020-11-09 10:10:00,58.73,58.79,58.46,58.55,93083.0,54.985,55.0411,54.7322,54.8165,93083.0
2020-11-09 10:15:00,58.55,58.62,58.46,58.57,117101.0,54.8165,54.882,54.7322,54.8352,117101.0
2020-11-09 10:20:00,58.57,58.57,58.27,58.36,105356.0,54.8352,54.8352,54.5543,54.6386,105356.0
2020-11-09 10:25:00,58.36,58.37,58.27,58.3,74929.0,54.6386,54.6479,54.5543,54.5824,74929.0
2020-11-09 10:30:00,58.29,58.32,58.17,58.18,107543.0,54.573,54.6011,54.4607,54.47,107543.0
2020-11-09 10:35:00,58.19,58.19,57.89,57.92,89530.0,54.4794,54.4794,54.1985,54.2266,89530.0
2020-11-09 10:40:00,57.92,58.0,57.89,57.99,96498.0,54.2266,54.3015,54.1985,54.2922,96498.0
2020-11-09 10:45:00,57.99,58.05,57.84,57.94,71662.0,54.2922,54.3483,54.1517,54.2454,71662.0
2020-11-09 10:50:00,57.94,58.08,57.93,58.04,85863.0,54.2454,54.3764,54.236,54.339,85863.0
2020-11-09 10:55:00,58.03,58.14,57.88,58.11,75342.0,54.3296,54.4326,54.1892,54.4045,75342.0
2020-11-09 11:00:00,58.12,58.15,57.9,57.95,69667.0,54.4139,54.442,54.2079,54.2547,69667.0
2020-11-09 11:05:00,57.95,58.23,57.95,58.17,120414.0,54.2547,54.5169,54.2547,54.4607,120414.0
2020-11-09 11:10:00,58.16,58.21,58.06,58.18,60055.0,54.4513,54.4981,54.3577,54.47,60055.0
2020-11-09 11:15:00,58.16,58.27,58.11,58.21,87601.0,54.4513,54.5543,54.4045,54.4981,87601.0
2020-11-09 11:20:00,58.21,58.32,58.15,58.27,84368.0,54.4981,54.6011,54.442,54.5543,84368.0
2020-11-09 11:25:00,58.27,58.31,58.13,58.31,88534.0,54.5543,54.5918,54.4232,54.5918,88534.0
2020-11-09 11:30:00,58.31,58.31,58.16,58.16,74181.0,54.5918,54.5918,54.4513,54.4513,74181.0
2020-11-09 11:35:00,58.17,58.18,58.06,58.08,90929.0,54.4607,54.47,54.3577,54.3764,90929.0
2020-11-09 11:40:00,58.06,58.13,58.0,58.12,69356.0,54.3577,54.4232,54.3015,54.4139,69356.0
2020-11-09 11:45:00,58.12,58.17,58.04,58.06,86217.0,54.4139,54.4607,54.339,54.3577,86217.0
2020-11-09 11:50:00,58.06,58.14,57.97,58.1,94367.0,54.3577,54.4326,54.2734,54.3951,94367.0
2020-11-09 11:55:00,58.1,58.1,58.03,58.08,61604.0,54.3951,54.3951,54.3296,54.3764,61604.0
2020-11-09 12:00:00,58.09,58.12,58.01,58.09,73395.0,54.3858,54.4139,54.3109,54.3858,73395.0
2020-11-09 12:05:00,58.09,58.2,58.06,58.13,114084.0,54.3858,54.4888,54.3577,54.4232,114084.0
2020-11-09 12:10:00,58.13,58.13,58.01,58.07,61139.0,54.4232,54.4232,54.3109,54.3671,61139.0
2020-11-09 12:15:00,58.07,58.08,58.0,58.04,61672.0,54.3671,54.3764,54.3015,54.339,61672.0
2020-11-09 12:20:00,58.03,58.18,58.02,58.16,93735.0,54.3296,54.47,54.3202,54.4513,93735.0
2020-11-09 12:25:00,58.15,58.28,58.13,58.28,145309.0,54.442,54.5637,54.4232,54.5637,145309.0
2020-11-09 12:30:00,58.28,58.36,58.23,58.34,79712.0,54.5637,54.6386,54.5169,54.6198,79712.0
2020-11-09 12:35:00,58.33,58.39,58.3,58.34,96137.0,54.6105,54.6667,54.5824,54.6198,96137.0
2020-11-09 12:40:00,58.34,58.35,58.26,58.29,79833.0,54.6198,54.6292,54.5449,54.573,79833.0
2020-11-09 12:45:00,58.29,58.35,58.2,58.22,100781.0,54.573,54.6292,54.4888,54.5075,100781.0
2020-11-09 12:50:00,58.23,58.27,58.17,58.22,83649.0,54.5169,54.5543,54.4607,54.5075,83649.0
2020-11-09 12:55:00,58.21,58.33,58.17,58.31,90127.0,54.4981,54.6105,54.4607,54.5918,90127.0
2020-11-09 13:00:00,58.32,58.39,58.26,58.28,64409.0,54.6011,54.6667,54.5449,54.5637,64409.0
2020-11-09 13:05:00,58.28,58.32,58.25,58.26,60387.0,54.5637,54.6011,54.5356,54.5449,60387.0
2020-11-09 13:10:00,58.26,58.28,58.22,58.24,48979.0,54.5449,54.5637,54.5075,54.5262,48979.0
2020-11-09 13:15:00,58.25,58.25,58.19,58.2,44090.0,54.5356,54.5356,54.4794,54.4888,44090.0
2020-11-09 13:20:00,58.19,58.21,58.13,58.15,56124.0,54.4794,54.4981,54.4232,54.442,56124.0
2020-11-09 13:25:00,58.15,58.16,58.09,58.14,61970.0,54.442,54.4513,54.3858,54.4326,61970.0
2020-11-09 13:30:00,58.15,58.18,58.13,58.14,50871.0,54.442,54.47,54.4232,54.4326,50871.0
2020-11-09 13:35:00,58.14,58.22,58.12,58.22,49230.0,54.4326,54.5075,54.4139,54.5075,49230.0
2020-11-09 13:40:00,58.21,58.22,58.15,58.17,68439.0,54.4981,54.5075,54.442,54.4607,68439.0
2020-11-09 13:45:00,58.18,58.19,58.1,58.11,60398.0,54.47,54.4794,54.3951,54.4045,60398.0
2020-11-09 13:50:00,58.12,58.14,58.03,58.07,48445.0,54.4139,54.4326,54.3296,54.3671,48445.0
2020-11-09 13:55:00,58.06,58.13,58.03,58.11,57047.0,54.3577,54.4232,54.3296,54.4045,57047.0
2020-11-09 14:00:00,58.11,58.13,58.06,58.09,70186.0,54.4045,54.4232,54.3577,54.3858,70186.0
2020-11-09 14:05:00,58.09,58.14,58.06,58.1,76164.0,54.3858,54.4326,54.3577,54.3951,76164.0
2020-11-09 14:10:00,58.09,58.12,58.02,58.02,74224.0,54.3858,54.4139,54.3202,54.3202,74224.0
2020-11-09 14:15:00,58.02,58.02,57.91,57.96,128803.0,54.3202,54.3202,54.2173,54.2641,128803.0
2020-11-09 14:20:00,57.96,57.97,57.83,57.85,75077.0,54.2641,54.2734,54.1424,54.1611,75077.0
2020-11-09 14:25:00,57.85,57.97,57.83,57.88,77100.0,54.1611,54.2734,54.1424,54.1892,77100.0
2020-11-09 14:30:00,57.87,57.9,57.8,57.9,83203.0,54.1798,54.2079,54.1143,54.2079,83203.0
2020-11-09 14:35:00,57.91,58.01,57.9,57.94,101914.0,54.2173,54.3109,54.2079,54.2454,101914.0
2020-11-09 14:40:00,57.93,57.96,57.87,57.91,103809.0,54.236,54.2641,54.1798,54.2173,103809.0
2020-11-09 14:45:00,57.9,57.91,57.85,57.88,69506.0,54.2079,54.2173,54.1611,54.1892,69506.0
2020-11-09 14:50:00,57.89,57.89,57.75,57.78,124162.0,54.1985,54.1985,54.0675,54.0956,124162.0
2020-11-09 14:55:00,57.78,57.83,57.61,57.64,475529.0,54.0956,54.1424,53.9364,53.9645,475529.0
2020-11-09 15:00:00,57.63,57.79,57.49,57.75,186908.0,53.9551,54.1049,53.824,54.0675,186908.0
2020-11-09 15:05:00,57.75,57.77,57.59,57.6,111691.0,54.0675,54.0862,53.9177,53.927,111691.0
2020-11-09 15:10:00,57.6,57.62,57.52,57.6,60181.0,53.927,53.9458,53.8521,53.927,60181.0
2020-11-09 15:15:00,57.6,57.75,57.6,57.63,87619.0,53.927,54.0675,53.927,53.9551,87619.0
2020-11-09 15:20:00,57.62,57.62,57.51,57.59,80099.0,53.9458,53.9458,53.8428,53.9177,80099.0
2020-11-09 15:25:00,57.58,57.61,57.43,57.47,90907.0,53.9083,53.9364,53.7679,53.8053,90907.0
2020-11-09 15:30:00,57.47,57.53,57.39,57.42,198773.0,53.8053,53.8615,53.7304,53.7585,198773.0
2020-11-09 15:35:00,57.42,57.48,57.39,57.46,144360.0,53.7585,53.8147,53.7304,53.796,144360.0
2020-11-09 15:40:00,57.46,57.46,57.27,57.31,174642.0,53.796,53.796,53.6181,53.6555,174642.0
2020-11-09 15:45:00,57.32,57.35,57.17,57.17,202789.0,53.6649,53.693,53.5245,53.5245,202789.0
2020-11-09 15:50:00,57.16,57.17,56.93,56.97,370403.0,53.5151,53.5245,53.2998,53.3372,370403.0
2020-11-09 15:55:00,56.98,57.02,56.77,56.84,579962.0,53.3466,53.384,53.15,53.2155,579962.0
2020-11-10 09:30:00,56.91,57.13,56.76,57.07,226190.0,53.281,53.487,53.1406,53.4308,226190.0
2020-11-10 09:35:00,57.07,57.24,57.01,57.13,170115.0,53.4308,53.59,53.3747,53.487,170115.0
2020-11-10 09:40:00,57.13,57.16,57.0,57.04,177362.0,53.487,53.5151,53.3653,53.4027,177362.0
2020-11-10 09:45:00,57.05,57.09,56.91,56.99,166414.0,53.4121,53.4496,53.281,53.3559,166414.0
2020-11-10 09:50:00,56.99,57.0,56.87,56.9,73120.0,53.3559,53.3653,53.2436,53.2717,73120.0
2020-11-10 09:55:00,56.9,56.9,56.8,56.82,123704.0,53.2717,53.2717,53.178,53.1968,123704.0
2020-11-10 10:00:00,56.81,56.85,56.69,56.84,133862.0,53.1874,53.2249,53.0751,53.2155,133862.0
2020-11-10 10:05:00,56.85,56.86,56.69,56.77,69204.0,53.2249,53.2342,53.0751,53.15,69204.0
2020-11-10 10:10:00,56.77,56.8,56.61,56.65,67054.0,53.15,53.178,53.0002,53.0376,67054.0
2020-11-10 10:15:00,56.63,56.68,56.56,56.62,69074.0,53.0189,53.0657,52.9533,53.0095,69074.0
2020-11-10 10:20:00,56.61,56.64,56.5,56.52,51427.0,53.0002,53.0282,52.8972,52.9159,51427.0
2020-11-10 10:25:00,56.52,56.55,56.48,56.51,67810.0,52.9159,52.944,52.8784,52.9065,67810.0
2020-11-10 10:30:00,56.51,56.54,56.35,56.39,94147.0,52.9065,52.9346,52.7567,52.7942,94147.0
2020-11-10 10:35:00,56.39,56.42,56.31,56.33,56346.0,52.7942,52.8223,52.7193,52.738,56346.0
2020-11-10 10:40:00,56.32,56.36,56.2,56.23,81845.0,52.7287,52.7661,52.6163,52.6444,81845.0
2020-11-10 10:45:00,56.24,56.36,56.24,56.35,56044.0,52.6538,52.7661,52.6538,52.7567,56044.0
2020-11-10 10:50:00,56.36,56.39,56.29,56.33,62658.0,52.7661,52.7942,52.7006,52.738,62658.0
2020-11-10 10:55:00,56.33,56.43,56.28,56.39,75120.0,52.738,52.8316,52.6912,52.7942,75120.0
2020-11-10 11:00:00,56.39,56.48,56.38,56.48,134669.0,52.7942,52.8784,52.7848,52.8784,134669.0
2020-11-10 11:05:00,56.48,56.52,56.45,56.5,73736.0,52.8784,52.9159,52.8504,52.8972,73736.0
2020-11-10 11:10:00,56.49,56.58,56.47,56.55,91140.0,52.8878,52.9721,52.8691,52.944,91140.0
2020-11-10 11:15:00,56.55,56.64,56.45,56.46,96110.0,52.944,53.0282,52.8504,52.8597,96110.0
2020-11-10 11:20:00,56.46,56.61,56.45,56.61,130261.0,52.8597,53.0002,52.8504,53.0002,130261.0
2020-11-10 11:25:00,56.61,56.79,56.61,56.78,78197.0,53.0002,53.1687,53.0002,53.1593,78197.0
2020-11-10 11:30:00,56.78,56.89,56.77,56.79,55757.0,53.1593,53.2623,53.15,53.1687,55757.0
2020-11-10 11:35:00,56.78,56.79,56.71,56.74,39382.0,53.1593,53.1687,53.0938,53.1219,39382.0
2020-11-10 11:40:00,56.74,56.89,56.73,56.88,67675.0,53.1219,53.2623,53.1125,53.2529,67675.0
2020-11-10 11:45:00,56.88,56.92,56.76,56.77,62860.0,53.2529,53.2904,53.1406,53.15,62860.0
2020-11-10 11:50:00,56.77,56.78,56.67,56.75,37878.0,53.15,53.1593,53.0563,53.1312,37878.0
2020-11-10 11:55:00,56.75,56.78,56.69,56.72,35554.0,53.1312,53.1593,53.0751,53.1031,35554.0
2020-11-10 12:00:00,56.71,56.79,56.7,56.75,120289.0,53.0938,53.1687,53.0844,53.1312,120289.0
2020-11-10 12:05:00,56.77,56.78,56.71,56.73,61373.0,53.15,53.1593,53.0938,53.1125,61373.0
2020-11-10 12:10:00,56.73,56.78,56.72,56.73,87956.0,53.1125,53.1593,53.1031,53.1125,87956.0
2020-11-10 12:15:00,56.74,56.77,56.69,56.74,112301.0,53.1219,53.15,53.0751,53.1219,112301.0
2020-11-10 12:20:00,56.75,56.77,56.68,56.71,56325.0,53.1312,53.15,53.0657,53.0938,56325.0
2020-11-10 12:25:00,56.71,56.71,56.63,56.63,44367.0,53.0938,53.0938,53.0189,53.0189,44367.0
2020-11-10 12:30:00,56.63,56.67,56.51,56.52,45651.0,53.0189,53.0563,52.9065,52.9159,45651.0
2020-11-10 12:35:00,56.52,56.54,56.45,56.54,47318.0,52.9159,52.9346,52.8504,52.9346,47318.0
2020-11-10 12:40:00,56.53,56.66,56.52,56.65,46397.0,52.9253,53.047,52.9159,53.0376,46397.0
2020-11-10 12:45:00,56.65,56.71,56.62,56.69,38521.0,53.0376,53.0938,53.0095,53.0751,38521.0
2020-11-10 12:50:00,56.69,56.71,56.63,56.7,48397.0,53.0751,53.0938,53.0189,53.0844,48397.0
2020-11-10 12:55:00,56.7,56.71,56.63,56.67,43660.0,53.0844,53.0938,53.0189,53.0563,43660.0
2020-11-10 13:00:00,56.67,56.7,56.66,56.68,41904.0,53.0563,53.0844,53.047,53.0657,41904.0
2020-11-10 13:05:00,56.68,56.71,56.65,56.68,36656.0,53.0657,53.0938,53.0376,53.0657,36656.0
2020-11-10 13:10:00,56.68,56.69,56.54,56.55,40770.0,53.0657,53.0751,52.9346,52.944,40770.0
2020-11-10 13:15:00,56.55,56.59,56.53,56.57,50724.0,52.944,52.9814,52.9253,52.9627,50724.0
2020-11-10 13:20:00,56.57,56.57,56.37,56.37,64047.0,52.9627,52.9627,52.7755,52.7755,64047.0
2020-11-10 13:25:00,56.37,56.37,56.29,56.32,98755.0,52.7755,52.7755,52.7006,52.7287,98755.0
2020-11-10 13:30:00,56.32,56.34,56.24,56.26,52156.0,52.7287,52.7474,52.6538,52.6725,52156.0
2020-11-10 13:35:00,56.27,56.32,56.25,56.3,84800.0,52.6818,52.7287,52.6631,52.7099,84800.0
2020-11-10 13:40:00,56.3,56.38,56.29,56.37,58987.0,52.7099,52.7848,52.7006,52.7755,58987.0
2020-11-10 13:45:00,56.37,56.44,56.34,56.42,50577.0,52.7755,52.841,52.7474,52.8223,50577.0
2020-11-10 13:50:00,56.42,56.59,56.42,56.56,62945.0,52.8223,52.9814,52.8223,52.9533,62945.0
2020-11-10 13:55:00,56.55,56.6,56.5,56.51,79536.0,52.944,52.9908,52.8972,52.9065,79536.0
2020-11-10 14:00:00,56.52,56.54,56.43,56.44,64638.0,52.9159,52.9346,52.8316,52.841,64638.0
2020-11-10 14:05:00,56.44,56.53,56.43,56.51,56120.0,52.841,52.9253,52.8316,52.9065,56120.0
2020-11-10 14:10:00,56.52,56.53,56.37,56.49,54756.0,52.9159,52.9253,52.7755,52.8878,54756.0
2020-11-10 14:15:00,56.48,56.51,56.43,56.49,39908.0,52.8784,52.9065,52.8316,52.8878,39908.0
2020-11-10 14:20:00,56.49,56.53,56.39,56.5,82017.0,52.8878,52.9253,52.7942,52.8972,82017.0
2020-11-10 14:25:00,56.5,56.53,56.29,56.34,68352.0,52.8972,52.9253,52.7006,52.7474,68352.0
2020-11-10 14:30:00,56.34,56.49,56.33,56.46,53092.0,52.7474,52.8878,52.738,52.8597,53092.0
2020-11-10 14:35:00,56.46,56.57,56.4,56.55,46022.0,52.8597,52.9627,52.8036,52.944,46022.0
2020-11-10 14:40:00,56.55,56.59,56.4,56.48,106151.0,52.944,52.9814,52.8036,52.8784,106151.0
2020-11-10 14:45:00,56.48,56.56,56.45,56.54,53100.0,52.8784,52.9533,52.8504,52.9346,53100.0
2020-11-10 14:50:00,56.53,56.58,56.5,56.55,92960.0,52.9253,52.9721,52.8972,52.944,92960.0
2020-11-10 14:55:00,56.55,56.6,56.52,56.57,66713.0,52.944,52.9908,52.9159,52.9627,66713.0
2020-11-10 15:00:00,56.57,56.6,56.49,56.49,81831.0,52.9627,52.9908,52.8878,52.8878,81831.0
2020-11-10 15:05:00,56.48,56.52,56.44,56.5,66140.0,52.8784,52.9159,52.841,52.8972,66140.0
2020-11-10 15:10:00,56.51,56.59,56.48,56.52,74455.0,52.9065,52.9814,52.8784,52.9159,74455.0
2020-11-10 15:15:00,56.52,56.59,56.52,56.59,135909.0,52.9159,52.9814,52.9159,52.9814,135909.0
2020-11-10 15:20:00,56.59,56.62,56.55,56.6,149704.0,52.9814,53.0095,52.944,52.9908,149704.0
2020-11-10 15:25:00,56.6,56.68,56.57,56.67,81606.0,52.9908,53.0657,52.9627,53.0563,81606.0
2020-11-10 15:30:00,56.67,56.71,56.61,56.67,131180.0,53.0563,53.0938,53.0002,53.0563,131180.0
2020-11-10 15:35:00,56.68,56.69,56.52,56.54,132270.0,53.0657,53.0751,52.9159,52.9346,132270.0
2020-11-10 15:40:00,56.54,56.64,56.5,56.62,144491.0,52.9346,53.0282,52.8972,53.0095,144491.0
2020-11-10 15:45:00,56.62,56.68,56.59,56.68,168922.0,53.0095,53.0657,52.9814,53.0657,168922.0
2020-11-10 15:50:00,56.68,56.75,56.59,56.65,249314.0,53.0657,53.1312,52.9814,53.0376,249314.0
2020-11-10 15:55:00,56.65,56.7,56.57,56.66,519951.0,53.0376,53.0844,52.9627,53.047,519951.0
2020-11-11 09:30:00,57.06,57.06,56.8,56.88,184741.0,53.4215,53.4215,53.178,53.2529,184741.0
2020-11-11 09:35:00,56.88,57.01,56.86,56.98,145677.0,53.2529,53.3747,53.2342,53.3466,145677.0
2020-11-11 09:40:00,56.98,57.12,56.93,57.1,98427.0,53.3466,53.4776,53.2998,53.4589,98427.0
2020-11-11 09:45:00,57.1,57.15,57.04,57.06,136752.0,53.4589,53.5057,53.4027,53.4215,136752.0
2020-11-11 09:50:00,57.07,57.11,56.98,56.98,91613.0,53.4308,53.4683,53.3466,53.3466,91613.0
2020-11-11 09:55:00,56.98,57.01,56.8,56.84,100595.0,53.3466,53.3747,53.178,53.2155,100595.0
2020-11-11 10:00:00,56.85,56.97,56.84,56.95,66138.0,53.2249,53.3372,53.2155,53.3185,66138.0
2020-11-11 10:05:00,56.96,56.99,56.89,56.91,58033.0,53.3278,53.3559,53.2623,53.281,58033.0
2020-11-11 10:10:00,56.91,56.92,56.8,56.91,164666.0,53.281,53.2904,53.178,53.281,164666.0
2020-11-11 10:15:00,56.92,57.11,56.92,57.09,122074.0,53.2904,53.4683,53.2904,53.4496,122074.0
2020-11-11 10:20:00,57.09,57.1,57.01,57.02,53110.0,53.4496,53.4589,53.3747,53.384,53110.0
2020-11-11 10:25:00,57.01,57.06,56.99,57.03,53595.0,53.3747,53.4215,53.3559,53.3934,53595.0
2020-11-11 10:30:00,57.03,57.13,57.02,57.12,80547.0,53.3934,53.487,53.384,53.4776,80547.0
2020-11-11 10:35:00,57.12,57.17,57.0,57.03,82066.0,53.4776,53.5245,53.3653,53.3934,82066.0
2020-11-11 10:40:00,57.03,57.19,57.03,57.17,166416.0,53.3934,53.5432,53.3934,53.5245,166416.0
2020-11-11 10:45:00,57.17,57.28,57.17,57.25,138304.0,53.5245,53.6274,53.5245,53.5993,138304.0
2020-11-11 10:50:00,57.25,57.34,57.23,57.27,109480.0,53.5993,53.6836,53.5806,53.6181,109480.0
2020-11-11 10:55:00,57.28,57.36,57.28,57.36,59162.0,53.6274,53.7023,53.6274,53.7023,59162.0
2020-11-11 11:00:00,57.35,57.37,57.29,57.3,52273.0,53.693,53.7117,53.6368,53.6462,52273.0
2020-11-11 11:05:00,57.3,57.37,57.29,57.37,48620.0,53.6462,53.7117,53.6368,53.7117,48620.0
2020-11-11 11:10:00,57.37,57.47,57.36,57.43,47092.0,53.7117,53.8053,53.7023,53.7679,47092.0
2020-11-11 11:15:00,57.44,57.46,57.39,57.45,61262.0,53.7772,53.796,53.7304,53.7866,61262.0
2020-11-11 11:20:00,57.46,57.48,57.43,57.46,87337.0,53.796,53.8147,53.7679,53.796,87337.0
2020-11-11 11:25:00,57.46,57.5,57.45,57.48,83029.0,53.796,53.8334,53.7866,53.8147,83029.0
2020-11-11 11:30:00,57.48,57.58,57.47,57.58,88280.0,53.8147,53.9083,53.8053,53.9083,88280.0
2020-11-11 11:35:00,57.58,57.6,57.53,57.59,105288.0,53.9083,53.927,53.8615,53.9177,105288.0
2020-11-11 11:40:00,57.59,57.63,57.54,57.57,59506.0,53.9177,53.9551,53.8709,53.8989,59506.0
2020-11-11 11:45:00,57.56,57.63,57.56,57.61,86738.0,53.8896,53.9551,53.8896,53.9364,86738.0
2020-11-11 11:50:00,57.61,57.62,57.56,57.58,82075.0,53.9364,53.9458,53.8896,53.9083,82075.0
2020-11-11 11:55:00,57.58,57.6,57.53,57.59,53209.0,53.9083,53.927,53.8615,53.9177,53209.0
2020-11-11 12:00:00,57.6,57.6,57.51,57.51,38556.0,53.927,53.927,53.8428,53.8428,38556.0
2020-11-11 12:05:00,57.52,57.57,57.48,57.57,71817.0,53.8521,53.8989,53.8147,53.8989,71817.0
2020-11-11 12:10:00,57.56,57.58,57.51,57.53,23971.0,53.8896,53.9083,53.8428,53.8615,23971.0
2020-11-11 12:15:00,57.53,57.55,57.47,57.49,55989.0,53.8615,53.8802,53.8053,53.824,55989.0
2020-11-11 12:20:00,57.48,57.51,57.44,57.46,38255.0,53.8147,53.8428,53.7772,53.796,38255.0
2020-11-11 12:25:00,57.46,57.51,57.43,57.51,31293.0,53.796,53.8428,53.7679,53.8428,31293.0
2020-11-11 12:30:00,57.52,57.53,57.48,57.53,22866.0,53.8521,53.8615,53.8147,53.8615,22866.0
2020-11-11 12:35:00,57.52,57.54,57.47,57.5,26415.0,53.8521,53.8709,53.8053,53.8334,26415.0
2020-11-11 12:40:00,57.5,57.51,57.42,57.44,55558.0,53.8334,53.8428,53.7585,53.7772,55558.0
2020-11-11 12:45:00,57.44,57.46,57.42,57.42,22472.0,53.7772,53.796,53.7585,53.7585,22472.0
2020-11-11 12:50:00,57.41,57.43,57.38,57.43,51393.0,53.7491,53.7679,53.7211,53.7679,51393.0
2020-11-11 12:55:00,57.43,57.46,57.41,57.44,59003.0,53.7679,53.796,53.7491,53.7772,59003.0
2020-11-11 13:00:00,57.45,57.49,57.44,57.48,41137.0,53.7866,53.824,53.7772,53.8147,41137.0
2020-11-11 13:05:00,57.48,57.52,57.48,57.52,40599.0,53.8147,53.8521,53.8147,53.8521,40599.0
2020-11-11 13:10:00,57.51,57.53,57.49,57.5,27023.0,53.8428,53.8615,53.824,53.8334,27023.0
2020-11-11 13:15:00,57.5,57.55,57.48,57.55,61783.0,53.8334,53.8802,53.8147,53.8802,61783.0
2020-11-11 13:20:00,57.55,57.61,57.53,57.55,60975.0,53.8802,53.9364,53.8615,53.8802,60975.0
2020-11-11 13:25:00,57.56,57.59,57.54,57.58,68883.0,53.8896,53.9177,53.8709,53.9083,68883.0
2020-11-11 13:30:00,57.57,57.59,57.48,57.5,121365.0,53.8989,53.9177,53.8147,53.8334,121365.0
2020-11-11 13:35:00,57.5,57.57,57.49,57.55,173844.0,53.8334,53.8989,53.824,53.8802,173844.0
2020-11-11 13:40:00,57.54,57.61,57.5,57.61,128421.0,53.8709,53.9364,53.8334,53.9364,128421.0
2020-11-11 13:45:00,57.61,57.63,57.53,57.55,44721.0,53.9364,53.9551,53.8615,53.8802,44721.0
2020-11-11 13:50:00,57.55,57.55,57.5,57.52,41604.0,53.8802,53.8802,53.8334,53.8521,41604.0
2020-11-11 13:55:00,57.52,57.58,57.49,57.51,48231.0,53.8521,53.9083,53.824,53.8428,48231.0
2020-11-11 14:00:00,57.51,57.6,57.51,57.57,51411.0,53.8428,53.927,53.8428,53.8989,51411.0
2020-11-11 14:05:00,57.58,57.6,57.55,57.55,57782.0,53.9083,53.927,53.8802,53.8802,57782.0
2020-11-11 14:10:00,57.55,57.58,57.47,57.48,93575.0,53.8802,53.9083,53.8053,53.8147,93575.0
2020-11-11 14:15:00,57.48,57.52,57.47,57.51,50475.0,53.8147,53.8521,53.8053,53.8428,50475.0
2020-11-11 14:20:00,57.51,57.55,57.48,57.51,35902.0,53.8428,53.8802,53.8147,53.8428,35902.0
2020-11-11 14:25:00,57.51,57.51,57.42,57.43,53315.0,53.8428,53.8428,53.7585,53.7679,53315.0
2020-11-11 14:30:00,57.43,57.46,57.37,57.4,59676.0,53.7679,53.796,53.7117,53.7398,59676.0
2020-11-11 14:35:00,57.41,57.42,57.37,57.38,63383.0,53.7491,53.7585,53.7117,53.7211,63383.0
2020-11-11 14:40:00,57.37,57.38,57.31,57.37,143826.0,53.7117,53.7211,53.6555,53.7117,143826.0
2020-11-11 14:45:00,57.36,57.36,57.19,57.21,45202.0,53.7023,53.7023,53.5432,53.5619,45202.0
2020-11-11 14:50:00,57.21,57.24,57.18,57.23,49029.0,53.5619,53.59,53.5338,53.5806,49029.0
2020-11-11 14:55:00,57.23,57.25,57.21,57.23,40775.0,53.5806,53.5993,53.5619,53.5806,40775.0
2020-11-11 15:00:00,57.24,57.3,57.21,57.22,49511.0,53.59,53.6462,53.5619,53.5713,49511.0
2020-11-11 15:05:00,57.22,57.26,57.2,57.25,47548.0,53.5713,53.6087,53.5525,53.5993,47548.0
2020-11-11 15:10:00,57.25,57.26,57.22,57.23,44574.0,53.5993,53.6087,53.5713,53.5806,44574.0
2020-11-11 15:15:00,57.23,57.25,57.17,57.19,65248.0,53.5806,53.5993,53.5245,53.5432,65248.0
2020-11-11 15:20:00,57.2,57.21,57.07,57.14,95282.0,53.5525,53.5619,53.4308,53.4964,95282.0
2020-11-11 15:25:00,57.14,57.17,57.06,57.08,55577.0,53.4964,53.5245,53.4215,53.4402,55577.0
2020-11-11 15:30:00,57.07,57.13,57.05,57.06,62618.0,53.4308,53.487,53.4121,53.4215,62618.0
2020-11-11 15:35:00,57.06,57.08,57.01,57.06,110584.0,53.4215,53.4402,53.3747,53.4215,110584.0
2020-11-11 15:40:00,57.05,57.1,57.04,57.1,62416.0,53.4121,53.4589,53.4027,53.4589,62416.0
2020-11-11 15:45:00,57.1,57.17,57.08,57.17,89558.0,53.4589,53.5245,53.4402,53.5245,89558.0
2020-11-11 15:50:00,57.17,57.24,57.11,57.16,167436.0,53.5245,53.59,53.4683,53.5151,167436.0
2020-11-11 15:55:00,57.16,57.21,57.1,57.2,379370.0,53.5151,53.5619,53.4589,53.5525,379370.0
2020-11-12 09:30:00,57.26,57.49,56.97,57.03,185703.0,53.6087,53.824,53.3372,53.3934,185703.0
2020-11-12 09:35:00,57.04,57.15,57.02,57.12,114945.0,53.4027,53.5057,53.384,53.4776,114945.0
2020-11-12 09:40:00,57.12,57.13,56.93,57.04,81294.0,53.4776,53.487,53.2998,53.4027,81294.0
2020-11-12 09:45:00,57.05,57.09,56.85,56.85,102870.0,53.4121,53.4496,53.2249,53.2249,102870.0
2020-11-12 09:50:00,56.85,56.89,56.76,56.83,172644.0,53.2249,53.2623,53.1406,53.2061,172644.0
2020-11-12 09:55:00,56.82,56.84,56.76,56.78,67314.0,53.1968,53.2155,53.1406,53.1593,67314.0
2020-11-12 10:00:00,56.78,56.78,56.58,56.67,214568.0,53.1593,53.1593,52.9721,53.0563,214568.0
2020-11-12 10:05:00,56.68,56.91,56.67,56.89,79075.0,53.0657,53.281,53.0563,53.2623,79075.0
2020-11-12 10:10:00,56.88,56.94,56.87,56.91,104411.0,53.2529,53.3091,53.2436,53.281,104411.0
2020-11-12 10:15:00,56.91,56.91,56.84,56.9,53851.0,53.281,53.281,53.2155,53.2717,53851.0
2020-11-12 10:20:00,56.9,56.93,56.85,56.86,64774.0,53.2717,53.2998,53.2249,53.2342,64774.0
2020-11-12 10:25:00,56.86,56.88,56.77,56.81,52238.0,53.2342,53.2529,53.15,53.1874,52238.0
2020-11-12 10:30:00,56.81,56.93,56.81,56.91,56151.0,53.1874,53.2998,53.1874,53.281,56151.0
2020-11-12 10:35:00,56.91,57.07,56.89,57.03,58085.0,53.281,53.4308,53.2623,53.3934,58085.0
2020-11-12 10:40:00,57.04,57.05,56.99,57.02,54622.0,53.4027,53.4121,53.3559,53.384,54622.0
2020-11-12 10:45:00,57.02,57.05,56.99,57.01,73735.0,53.384,53.4121,53.3559,53.3747,73735.0
2020-11-12 10:50:00,57.01,57.01,56.91,56.97,41617.0,53.3747,53.3747,53.281,53.3372,41617.0
2020-11-12 10:55:00,56.97,56.99,56.78,56.8,83049.0,53.3372,53.3559,53.1593,53.178,83049.0
2020-11-12 11:00:00,56.79,56.79,56.72,56.79,46125.0,53.1687,53.1687,53.1031,53.1687,46125.0
2020-11-12 11:05:00,56.78,56.85,56.78,56.84,37300.0,53.1593,53.2249,53.1593,53.2155,37300.0
2020-11-12 11:10:00,56.84,56.86,56.75,56.78,36705.0,53.2155,53.2342,53.1312,53.1593,36705.0
2020-11-12 11:15:00,56.78,56.8,56.75,56.78,38192.0,53.1593,53.178,53.1312,53.1593,38192.0
2020-11-12 11:20:00,56.79,56.81,56.76,56.79,41182.0,53.1687,53.1874,53.1406,53.1687,41182.0
2020-11-12 11:25:00,56.79,56.81,56.74,56.81,70322.0,53.1687,53.1874,53.1219,53.1874,70322.0
2020-11-12 11:30:00,56.8,56.8,56.69,56.7,50864.0,53.178,53.178,53.0751,53.0844,50864.0
2020-11-12 11:35:00,56.7,56.74,56.68,56.68,40578.0,53.0844,53.1219,53.0657,53.0657,40578.0
2020-11-12 11:40:00,56.68,56.72,56.64,56.64,51399.0,53.0657,53.1031,53.0282,53.0282,51399.0
2020-11-12 11:45:00,56.65,56.72,56.64,56.71,32693.0,53.0376,53.1031,53.0282,53.0938,32693.0
2020-11-12 11:50:00,56.7,56.77,56.68,56.75,39525.0,53.0844,53.15,53.0657,53.1312,39525.0
2020-11-12 11:55:00,56.75,56.78,56.73,56.75,26512.0,53.1312,53.1593,53.1125,53.1312,26512.0
2020-11-12 12:00:00,56.75,56.77,56.7,56.73,33673.0,53.1312,53.15,53.0844,53.1125,33673.0
2020-11-12 12:05:00,56.73,56.78,56.71,56.78,130029.0,53.1125,53.1593,53.0938,53.1593,130029.0
2020-11-12 12:10:00,56.79,56.8,56.75,56.79,33852.0,53.1687,53.178,53.1312,53.1687,33852.0
2020-11-12 12:15:00,56.78,56.79,56.72,56.74,25375.0,53.1593,53.1687,53.1031,53.1219,25375.0
2020-11-12 12:20:00,56.75,56.78,56.66,56.67,27230.0,53.1312,53.1593,53.047,53.0563,27230.0
2020-11-12 12:25:00,56.66,56.67,56.57,56.59,75882.0,53.047,53.0563,52.9627,52.9814,75882.0
2020-11-12 12:30:00,56.58,56.65,56.57,56.64,27355.0,52.9721,53.0376,52.9627,53.0282,27355.0
2020-11-12 12:35:00,56.64,56.65,56.51,56.52,56645.0,53.0282,53.0376,52.9065,52.9159,56645.0
2020-11-12 12:40:00,56.52,56.54,56.39,56.46,55365.0,52.9159,52.9346,52.7942,52.8597,55365.0
2020-11-12 12:45:00,56.46,56.48,56.35,56.38,39597.0,52.8597,52.8784,52.7567,52.7848,39597.0
2020-11-12 12:50:00,56.37,56.39,56.31,56.34,46284.0,52.7755,52.7942,52.7193,52.7474,46284.0
2020-11-12 12:55:00,56.35,56.38,56.34,56.37,23076.0,52.7567,52.7848,52.7474,52.7755,23076.0
2020-11-12 13:00:00,56.37,56.38,56.32,56.32,32936.0,52.7755,52.7848,52.7287,52.7287,32936.0
2020-11-12 13:05:00,56.31,56.32,56.23,56.28,44640.0,52.7193,52.7287,52.6444,52.6912,44640.0
2020-11-12 13:10:00,56.28,56.28,56.15,56.27,40885.0,52.6912,52.6912,52.5695,52.6818,40885.0
2020-11-12 13:15:00,56.26,56.29,56.16,56.17,45943.0,52.6725,52.7006,52.5789,52.5882,45943.0
2020-11-12 13:20:00,56.17,56.23,56.12,56.14,56947.0,52.5882,52.6444,52.5414,52.5601,56947.0
2020-11-12 13:25:00,56.14,56.21,56.1,56.16,73800.0,52.5601,52.6257,52.5227,52.5789,73800.0
2020-11-12 13:30:00,56.16,56.28,56.13,56.24,54017.0,52.5789,52.6912,52.5508,52.6538,54017.0
2020-11-12 13:35:00,56.23,56.3,56.22,56.27,35630.0,52.6444,52.7099,52.635,52.6818,35630.0
2020-11-12 13:40:00,56.27,56.29,56.23,56.26,35423.0,52.6818,52.7006,52.6444,52.6725,35423.0
2020-11-12 13:45:00,56.26,56.27,56.19,56.23,31824.0,52.6725,52.6818,52.6069,52.6444,31824.0
2020-11-12 13:50:00,56.23,56.4,56.22,56.38,56834.0,52.6444,52.8036,52.635,52.7848,56834.0
2020-11-12 13:55:00,56.38,56.38,56.34,56.38,41150.0,52.7848,52.7848,52.7474,52.7848,41150.0
2020-11-12 14:00:00,56.37,56.48,56.35,56.46,54821.0,52.7755,52.8784,52.7567,52.8597,54821.0
2020-11-12 14:05:00,56.46,56.47,56.32,56.33,53002.0,52.8597,52.8691,52.7287,52.738,53002.0
2020-11-12 14:10:00,56.33,56.35,56.2,56.21,45865.0,52.738,52.7567,52.6163,52.6257,45865.0
2020-11-12 14:15:00,56.21,56.24,56.18,56.22,35582.0,52.6257,52.6538,52.5976,52.635,35582.0
2020-11-12 14:20:00,56.23,56.3,56.18,56.3,59525.0,52.6444,52.7099,52.5976,52.7099,59525.0
2020-11-12 14:25:00,56.29,56.34,56.28,56.33,38600.0,52.7006,52.7474,52.6912,52.738,38600.0
2020-11-12 14:30:00,56.33,56.44,56.28,56.33,65379.0,52.738,52.841,52.6912,52.738,65379.0
2020-11-12 14:35:00,56.33,56.35,56.3,56.32,40399.0,52.738,52.7567,52.7099,52.7287,40399.0
2020-11-12 14:40:00,56.31,56.31,56.19,56.19,63546.0,52.7193,52.7193,52.6069,52.6069,63546.0
2020-11-12 14:45:00,56.19,56.23,56.16,56.21,49379.0,52.6069,52.6444,52.5789,52.6257,49379.0
2020-11-12 14:50:00,56.2,56.23,56.14,56.19,79830.0,52.6163,52.6444,52.5601,52.6069,79830.0
2020-11-12 14:55:00,56.18,56.23,56.16,56.2,52390.0,52.5976,52.6444,52.5789,52.6163,52390.0
2020-11-12 15:00:00,56.21,56.23,56.14,56.14,61796.0,52.6257,52.6444,52.5601,52.5601,61796.0
2020-11-12 15:05:00,56.15,56.17,56.1,56.17,65778.0,52.5695,52.5882,52.5227,52.5882,65778.0
2020-11-12 15:10:00,56.18,56.21,56.13,56.19,56540.0,52.5976,52.6257,52.5508,52.6069,56540.0
2020-11-12 15:15:00,56.19,56.3,56.17,56.28,81139.0,52.6069,52.7099,52.5882,52.6912,81139.0
2020-11-12 15:20:00,56.28,56.33,56.26,56.29,70881.0,52.6912,52.738,52.6725,52.7006,70881.0
2020-11-12 15:25:00,56.3,56.3,56.2,56.23,61545.0,52.7099,52.7099,52.6163,52.6444,61545.0
2020-11-12 15:30:00,56.23,56.24,56.16,56.21,130438.0,52.6444,52.6538,52.5789,52.6257,130438.0
2020-11-12 15:35:00,56.21,56.3,56.15,56.29,103414.0,52.6257,52.7099,52.5695,52.7006,103414.0
2020-11-12 15:40:00,56.29,56.34,56.26,56.26,92133.0,52.7006,52.7474,52.6725,52.6725,92133.0
2020-11-12 15:45:00,56.26,56.28,56.13,56.28,152620.0,52.6725,52.6912,52.5508,52.6912,152620.0
2020-11-12 15:50:00,56.29,56.41,56.28,56.39,343939.0,52.7006,52.8129,52.6912,52.7942,343939.0
2020-11-12 15:55:00,56.39,56.47,56.33,56.45,332074.0,52.7942,52.8691,52.738,52.8504,332074.0
2020-11-13 09:30:00,56.88,56.99,56.66,56.78,137727.0,53.2529,53.3559,53.047,53.1593,137727.0
2020-11-13 09:35:00,56.76,57.02,56.71,56.95,87484.0,53.1406,53.384,53.0938,53.3185,87484.0
2020-11-13 09:40:00,56.96,57.03,56.85,56.88,75491.0,53.3278,53.3934,53.2249,53.2529,75491.0
2020-11-13 09:45:00,56.89,56.98,56.86,56.98,66135.0,53.2623,53.3466,53.2342,53.3466,66135.0
2020-11-13 09:50:00,56.98,56.98,56.84,56.89,60205.0,53.3466,53.3466,53.2155,53.2623,60205.0
2020-11-13 09:55:00,56.9,56.93,56.78,56.82,47033.0,53.2717,53.2998,53.1593,53.1968,47033.0
2020-11-13 10:00:00,56.82,56.84,56.75,56.82,61750.0,53.1968,53.2155,53.1312,53.1968,61750.0
2020-11-13 10:05:00,56.82,56.82,56.72,56.74,56118.0,53.1968,53.1968,53.1031,53.1219,56118.0
2020-11-13 10:10:00,56.74,56.74,56.63,56.65,51945.0,53.1219,53.1219,53.0189,53.0376,51945.0
2020-11-13 10:15:00,56.66,56.69,56.54,56.59,41455.0,53.047,53.0751,52.9346,52.9814,41455.0
2020-11-13 10:20:00,56.59,56.63,56.58,56.61,31787.0,52.9814,53.0189,52.9721,53.0002,31787.0
2020-11-13 10:25:00,56.62,56.67,56.58,56.66,38494.0,53.0095,53.0563,52.9721,53.047,38494.0
2020-11-13 10:30:00,56.66,56.66,56.58,56.61,41368.0,53.047,53.047,52.9721,53.0002,41368.0
2020-11-13 10:35:00,56.6,56.6,56.55,56.59,35905.0,52.9908,52.9908,52.944,52.9814,35905.0
2020-11-13 10:40:00,56.59,56.68,56.58,56.68,27181.0,52.9814,53.0657,52.9721,53.0657,27181.0
2020-11-13 10:45:00,56.68,56.7,56.63,56.69,33503.0,53.0657,53.0844,53.0189,53.0751,33503.0
2020-11-13 10:50:00,56.72,56.72,56.65,56.69,35906.0,53.1031,53.1031,53.0376,53.0751,35906.0
2020-11-13 10:55:00,56.68,56.73,56.59,56.72,34029.0,53.0657,53.1125,52.9814,53.1031,34029.0
2020-11-13 11:00:00,56.71,56.75,56.68,56.74,38185.0,53.0938,53.1312,53.0657,53.1219,38185.0
2020-11-13 11:05:00,56.75,56.79,56.73,56.77,27976.0,53.1312,53.1687,53.1125,53.15,27976.0
2020-11-13 11:10:00,56.78,56.8,56.72,56.77,28786.0,53.1593,53.178,53.1031,53.15,28786.0
2020-11-13 11:15:00,56.76,56.83,56.74,56.78,31656.0,53.1406,53.2061,53.1219,53.1593,31656.0
2020-11-13 11:20:00,56.77,56.78,56.67,56.68,34967.0,53.15,53.1593,53.0563,53.0657,34967.0
2020-11-13 11:25:00,56.67,56.7,56.59,56.64,55786.0,53.0563,53.0844,52.9814,53.0282,55786.0
2020-11-13 11:30:00,56.66,56.93,56.56,56.69,277522.0,53.047,53.2998,52.9533,53.0751,277522.0
2020-11-13 11:35:00,56.68,56.8,56.65,56.76,96098.0,53.0657,53.178,53.0376,53.1406,96098.0
2020-11-13 11:40:00,56.75,56.83,56.73,56.78,63785.0,53.1312,53.2061,53.1125,53.1593,63785.0
2020-11-13 11:45:00,56.77,56.83,56.76,56.82,46470.0,53.15,53.2061,53.1406,53.1968,46470.0
2020-11-13 11:50:00,56.82,56.84,56.77,56.82,34802.0,53.1968,53.2155,53.15,53.1968,34802.0
2020-11-13 11:55:00,56.82,56.86,56.7,56.72,124138.0,53.1968,53.2342,53.0844,53.1031,124138.0
2020-11-13 12:00:00,56.72,56.74,56.67,56.71,57829.0,53.1031,53.1219,53.0563,53.0938,57829.0
2020-11-13 12:05:00,56.7,56.77,56.7,56.73,47816.0,53.0844,53.15,53.0844,53.1125,47816.0
2020-11-13 12:10:00,56.73,56.8,56.73,56.78,31101.0,53.1125,53.178,53.1125,53.1593,31101.0
2020-11-13 12:15:00,56.77,56.81,56.73,56.75,58342.0,53.15,53.1874,53.1125,53.1312,58342.0
2020-11-13 12:20:00,56.75,56.8,56.73,56.79,30102.0,53.1312,53.178,53.1125,53.1687,30102.0
2020-11-13 12:25:00,56.79,56.82,56.77,56.77,25816.0,53.1687,53.1968,53.15,53.15,25816.0
2020-11-13 12:30:00,56.78,56.8,56.76,56.79,40728.0,53.1593,53.178,53.1406,53.1687,40728.0
2020-11-13 12:35:00,56.8,56.83,56.78,56.83,25871.0,53.178,53.2061,53.1593,53.2061,25871.0
2020-11-13 12:40:00,56.84,56.89,56.83,56.87,27324.0,53.2155,53.2623,53.2061,53.2436,27324.0
2020-11-13 12:45:00,56.87,56.87,56.83,56.84,30009.0,53.2436,53.2436,53.2061,53.2155,30009.0
2020-11-13 12:50:00,56.85,56.86,56.82,56.84,16225.0,53.2249,53.2342,53.1968,53.2155,16225.0
2020-11-13 12:55:00,56.84,56.87,56.83,56.86,17482.0,53.2155,53.2436,53.2061,53.2342,17482.0
2020-11-13 13:00:00,56.87,56.88,56.83,56.86,25238.0,53.2436,53.2529,53.2061,53.2342,25238.0
2020-11-13 13:05:00,56.87,56.88,56.85,56.87,17967.0,53.2436,53.2529,53.2249,53.2436,17967.0
2020-11-13 13:10:00,56.87,56.89,56.83,56.88,33913.0,53.2436,53.2623,53.2061,53.2529,33913.0
2020-11-13 13:15:00,56.88,56.96,56.88,56.96,65655.0,53.2529,53.3278,53.2529,53.3278,65655.0
2020-11-13 13:20:00,56.96,56.98,56.91,56.93,48020.0,53.3278,53.3466,53.281,53.2998,48020.0
2020-11-13 13:25:00,56.92,57.0,56.92,56.95,39874.0,53.2904,53.3653,53.2904,53.3185,39874.0
2020-11-13 13:30:00,56.95,56.98,56.92,56.94,30562.0,53.3185,53.3466,53.2904,53.3091,30562.0
2020-11-13 13:35:00,56.93,56.95,56.91,56.94,21626.0,53.2998,53.3185,53.281,53.3091,21626.0
2020-11-13 13:40:00,56.94,56.96,56.88,56.89,47212.0,53.3091,53.3278,53.2529,53.2623,47212.0
2020-11-13 13:45:00,56.88,56.95,56.87,56.94,42980.0,53.2529,53.3185,53.2436,53.3091,42980.0
2020-11-13 13:50:00,56.94,56.95,56.9,56.92,16729.0,53.3091,53.3185,53.2717,53.2904,16729.0
2020-11-13 13:55:00,56.92,56.94,56.88,56.89,22054.0,53.2904,53.3091,53.2529,53.2623,22054.0
2020-11-13 14:00:00,56.89,56.91,56.88,56.88,64752.0,53.2623,53.281,53.2529,53.2529,64752.0
2020-11-13 14:05:00,56.89,56.92,56.88,56.91,55962.0,53.2623,53.2904,53.2529,53.281,55962.0
2020-11-13 14:10:00,56.91,56.93,56.87,56.91,47448.0,53.281,53.2998,53.2436,53.281,47448.0
2020-11-13 14:15:00,56.9,56.94,56.87,56.94,42678.0,53.2717,53.3091,53.2436,53.3091,42678.0
2020-11-13 14:20:00,56.94,57.02,56.93,56.98,55886.0,53.3091,53.384,53.2998,53.3466,55886.0
2020-11-13 14:25:00,56.98,57.02,56.94,57.01,64366.0,53.3466,53.384,53.3091,53.3747,64366.0
2020-11-13 14:30:00,57.02,57.05,57.0,57.02,38414.0,53.384,53.4121,53.3653,53.384,38414.0
2020-11-13 14:35:00,57.02,57.06,57.01,57.04,40588.0,53.384,53.4215,53.3747,53.4027,40588.0
2020-11-13 14:40:00,57.04,57.07,57.03,57.05,38535.0,53.4027,53.4308,53.3934,53.4121,38535.0
2020-11-13 14:45:00,57.06,57.06,56.98,57.0,56850.0,53.4215,53.4215,53.3466,53.3653,56850.0
2020-11-13 14:50:00,57.0,57.01,56.98,56.99,38677.0,53.3653,53.3747,53.3466,53.3559,38677.0
2020-11-13 14:55:00,56.98,57.06,56.98,57.05,38892.0,53.3466,53.4215,53.3466,53.4121,38892.0
2020-11-13 15:00:00,57.04,57.05,56.99,57.0,29680.0,53.4027,53.4121,53.3559,53.3653,29680.0
2020-11-13 15:05:00,57.0,57.04,56.99,57.01,32906.0,53.3653,53.4027,53.3559,53.3747,32906.0
2020-11-13 15:10:00,57.02,57.02,56.96,57.0,42797.0,53.384,53.384,53.3278,53.3653,42797.0
2020-11-13 15:15:00,56.99,57.02,56.9,56.94,46488.0,53.3559,53.384,53.2717,53.3091,46488.0
2020-11-13 15:20:00,56.94,56.94,56.89,56.9,60686.0,53.3091,53.3091,53.2623,53.2717,60686.0
2020-11-13 15:25:00,56.9,56.95,56.89,56.94,79115.0,53.2717,53.3185,53.2623,53.3091,79115.0
2020-11-13 15:30:00,56.94,57.0,56.91,56.96,130578.0,53.3091,53.3653,53.281,53.3278,130578.0
2020-11-13 15:35:00,56.95,57.02,56.95,57.0,59686.0,53.3185,53.384,53.3185,53.3653,59686.0
2020-11-13 15:40:00,57.01,57.08,56.99,57.05,110015.0,53.3747,53.4402,53.3559,53.4121,110015.0
2020-11-13 15:45:00,57.05,57.09,57.02,57.04,76230.0,53.4121,53.4496,53.384,53.4027,76230.0
2020-11-13 15:50:00,57.04,57.09,56.92,56.93,170433.0,53.4027,53.4496,53.2904,53.2998,170433.0
2020-11-13 15:55:00,56.93,56.97,56.9,56.92,391063.0,53.2998,53.3372,53.2717,53.2904,391063.0
2020-11-16 09:30:00,57.06,57.18,56.99,57.07,170172.0,53.4215,53.5338,53.3559,53.4308,170172.0
2020-11-16 09:35:00,57.1,57.14,56.95,57.04,109989.0,53.4589,53.4964,53.3185,53.4027,109989.0
2020-11-16 09:40:00,57.04,57.23,57.04,57.16,119919.0,53.4027,53.5806,53.4027,53.5151,119919.0
2020-11-16 09:45:00,57.17,57.33,57.16,57.32,88613.0,53.5245,53.6742,53.5151,53.6649,88613.0
2020-11-16 09:50:00,57.32,57.38,57.23,57.25,86204.0,53.6649,53.7211,53.5806,53.5993,86204.0
2020-11-16 09:55:00,57.25,57.39,57.22,57.37,100777.0,53.5993,53.7304,53.5713,53.7117,100777.0
2020-11-16 10:00:00,57.38,57.41,57.32,57.32,63567.0,53.7211,53.7491,53.6649,53.6649,63567.0
2020-11-16 10:05:00,57.32,57.36,57.26,57.3,55890.0,53.6649,53.7023,53.6087,53.6462,55890.0
2020-11-16 10:10:00,57.3,57.39,57.25,57.38,72309.0,53.6462,53.7304,53.5993,53.7211,72309.0
2020-11-16 10:15:00,57.38,57.41,57.29,57.39,58734.0,53.7211,53.7491,53.6368,53.7304,58734.0
2020-11-16 10:20:00,57.38,57.53,57.34,57.48,93416.0,53.7211,53.8615,53.6836,53.8147,93416.0
2020-11-16 10:25:00,57.49,57.56,57.45,57.55,48469.0,53.824,53.8896,53.7866,53.8802,48469.0
2020-11-16 10:30:00,57.54,57.61,57.53,57.58,54645.0,53.8709,53.9364,53.8615,53.9083,54645.0
2020-11-16 10:35:00,57.58,57.59,57.51,57.54,46713.0,53.9083,53.9177,53.8428,53.8709,46713.0
2020-11-16 10:40:00,57.55,57.57,57.5,57.53,40391.0,53.8802,53.8989,53.8334,53.8615,40391.0
2020-11-16 10:45:00,57.53,57.56,57.5,57.52,38196.0,53.8615,53.8896,53.8334,53.8521,38196.0
2020-11-16 10:50:00,57.52,57.59,57.51,57.54,44505.0,53.8521,53.9177,53.8428,53.8709,44505.0
2020-11-16 10:55:00,57.54,57.57,57.52,57.56,56211.0,53.8709,53.8989,53.8521,53.8896,56211.0
2020-11-16 11:00:00,57.56,57.58,57.47,57.5,36100.0,53.8896,53.9083,53.8053,53.8334,36100.0
2020-11-16 11:05:00,57.5,57.52,57.46,57.49,34390.0,53.8334,53.8521,53.796,53.824,34390.0
2020-11-16 11:10:00,57.49,57.57,57.48,57.53,46455.0,53.824,53.8989,53.8147,53.8615,46455.0
2020-11-16 11:15:00,57.54,57.54,57.48,57.49,29792.0,53.8709,53.8709,53.8147,53.824,29792.0
2020-11-16 11:20:00,57.49,57.54,57.43,57.44,40778.0,53.824,53.8709,53.7679,53.7772,40778.0
2020-11-16 11:25:00,57.44,57.45,57.36,57.37,50457.0,53.7772,53.7866,53.7023,53.7117,50457.0
2020-11-16 11:30:00,57.38,57.39,57.33,57.36,38200.0,53.7211,53.7304,53.6742,53.7023,38200.0
2020-11-16 11:35:00,57.35,57.39,57.3,57.39,33479.0,53.693,53.7304,53.6462,53.7304,33479.0
2020-11-16 11:40:00,57.39,57.4,57.36,57.38,33468.0,53.7304,53.7398,53.7023,53.7211,33468.0
2020-11-16 11:45:00,57.38,57.39,57.33,57.34,39819.0,53.7211,53.7304,53.6742,53.6836,39819.0
2020-11-16 11:50:00,57.33,57.39,57.32,57.39,24794.0,53.6742,53.7304,53.6649,53.7304,24794.0
2020-11-16 11:55:00,57.4,57.42,57.36,57.42,29131.0,53.7398,53.7585,53.7023,53.7585,29131.0
2020-11-16 12:00:00,57.42,57.45,57.42,57.42,16928.0,53.7585,53.7866,53.7585,53.7585,16928.0
2020-11-16 12:05:00,57.42,57.43,57.36,57.38,38030.0,53.7585,53.7679,53.7023,53.7211,38030.0
2020-11-16 12:10:00,57.38,57.38,57.34,57.35,21056.0,53.7211,53.7211,53.6836,53.693,21056.0
2020-11-16 12:15:00,57.36,57.36,57.31,57.32,27064.0,53.7023,53.7023,53.6555,53.6649,27064.0
2020-11-16 12:20:00,57.32,57.32,57.24,57.25,27257.0,53.6649,53.6649,53.59,53.5993,27257.0
2020-11-16 12:25:00,57.24,57.31,57.24,57.25,86728.0,53.59,53.6555,53.59,53.5993,86728.0
2020-11-16 12:30:00,57.26,57.28,57.24,57.26,27312.0,53.6087,53.6274,53.59,53.6087,27312.0
2020-11-16 12:35:00,57.25,57.3,57.24,57.26,27909.0,53.5993,53.6462,53.59,53.6087,27909.0
2020-11-16 12:40:00,57.26,57.29,57.25,57.27,35021.0,53.6087,53.6368,53.5993,53.6181,35021.0
2020-11-16 12:45:00,57.27,57.28,57.23,57.23,38638.0,53.6181,53.6274,53.5806,53.5806,38638.0
2020-11-16 12:50:00,57.24,57.25,57.22,57.22,35244.0,53.59,53.5993,53.5713,53.5713,35244.0
2020-11-16 12:55:00,57.23,57.23,57.18,57.2,25036.0,53.5806,53.5806,53.5338,53.5525,25036.0
2020-11-16 13:00:00,57.21,57.23,57.17,57.2,35349.0,53.5619,53.5806,53.5245,53.5525,35349.0
2020-11-16 13:05:00,57.2,57.2,57.15,57.17,39388.0,53.5525,53.5525,53.5057,53.5245,39388.0
2020-11-16 13:10:00,57.18,57.18,57.1,57.11,28394.0,53.5338,53.5338,53.4589,53.4683,28394.0
2020-11-16 13:15:00,57.11,57.12,57.07,57.1,44855.0,53.4683,53.4776,53.4308,53.4589,44855.0
2020-11-16 13:20:00,57.11,57.11,57.04,57.1,44726.0,53.4683,53.4683,53.4027,53.4589,44726.0
2020-11-16 13:25:00,57.09,57.1,57.0,57.02,33733.0,53.4496,53.4589,53.3653,53.384,33733.0
2020-11-16 13:30:00,57.03,57.08,57.01,57.07,30455.0,53.3934,53.4402,53.3747,53.4308,30455.0
2020-11-16 13:35:00,57.08,57.09,57.04,57.04,18583.0,53.4402,53.4496,53.4027,53.4027,18583.0
2020-11-16 13:40:00,57.04,57.06,57.0,57.02,55016.0,53.4027,53.4215,53.3653,53.384,55016.0
2020-11-16 13:45:00,57.02,57.12,57.0,57.11,58068.0,53.384,53.4776,53.3653,53.4683,58068.0
2020-11-16 13:50:00,57.11,57.13,57.07,57.07,22920.0,53.4683,53.487,53.4308,53.4308,22920.0
2020-11-16 13:55:00,57.08,57.12,57.07,57.11,22061.0,53.4402,53.4776,53.4308,53.4683,22061.0
2020-11-16 14:00:00,57.12,57.13,57.04,57.05,22961.0,53.4776,53.487,53.4027,53.4121,22961.0
2020-11-16 14:05:00,57.06,57.1,57.05,57.09,21973.0,53.4215,53.4589,53.4121,53.4496,21973.0
2020-11-16 14:10:00,57.09,57.11,57.06,57.11,35763.0,53.4496,53.4683,53.4215,53.4683,35763.0
2020-11-16 14:15:00,57.11,57.12,57.05,57.07,31743.0,53.4683,53.4776,53.4121,53.4308,31743.0
2020-11-16 14:20:00,57.06,57.1,57.04,57.1,28717.0,53.4215,53.4589,53.4027,53.4589,28717.0
2020-11-16 14:25:00,57.09,57.14,57.07,57.13,25556.0,53.4496,53.4964,53.4308,53.487,25556.0
2020-11-16 14:30:00,57.14,57.16,57.09,57.1,42033.0,53.4964,53.5151,53.4496,53.4589,42033.0
2020-11-16 14:35:00,57.11,57.12,57.07,57.1,38513.0,53.4683,53.4776,53.4308,53.4589,38513.0
2020-11-16 14:40:00,57.1,57.1,57.05,57.06,45681.0,53.4589,53.4589,53.4121,53.4215,45681.0
2020-11-16 14:45:00,57.07,57.07,56.95,56.96,87505.0,53.4308,53.4308,53.3185,53.3278,87505.0
2020-11-16 14:50:00,56.97,57.02,56.97,57.01,30038.0,53.3372,53.384,53.3372,53.3747,30038.0
2020-11-16 14:55:00,57.01,57.04,57.0,57.01,28837.0,53.3747,53.4027,53.3653,53.3747,28837.0
2020-11-16 15:00:00,57.0,57.0,56.9,56.92,74026.0,53.3653,53.3653,53.2717,53.2904,74026.0
2020-11-16 15:05:00,56.91,56.96,56.87,56.96,53875.0,53.281,53.3278,53.2436,53.3278,53875.0
2020-11-16 15:10:00,56.96,57.01,56.95,56.95,41276.0,53.3278,53.3747,53.3185,53.3185,41276.0
2020-11-16 15:15:00,56.96,57.0,56.94,57.0,52271.0,53.3278,53.3653,53.3091,53.3653,52271.0
2020-11-16 15:20:00,57.0,57.03,56.97,56.99,62073.0,53.3653,53.3934,53.3372,53.3559,62073.0
2020-11-16 15:25:00,57.0,57.0,56.9,56.94,57801.0,53.3653,53.3653,53.2717,53.3091,57801.0
2020-11-16 15:30:00,56.94,56.98,56.91,56.94,91658.0,53.3091,53.3466,53.281,53.3091,91658.0
2020-11-16 15:35:00,56.94,56.98,56.9,56.96,120849.0,53.3091,53.3466,53.2717,53.3278,120849.0
2020-11-16 15:40:00,56.96,57.04,56.95,57.02,79530.0,53.3278,53.4027,53.3185,53.384,79530.0
2020-11-16 15:45:00,57.02,57.03,56.95,56.98,111765.0,53.384,53.3934,53.3185,53.3466,111765.0
2020-11-16 15:50:00,56.98,57.02,56.92,56.96,176174.0,53.3466,53.384,53.2904,53.3278,176174.0
2020-11-16 15:55:00,56.97,57.17,56.92,57.16,445434.0,53.3372,53.5245,53.2904,53.5151,445434.0
2020-11-17 09:30:00,57.0,57.09,56.9,57.05,168147.0,53.3653,53.4496,53.2717,53.4121,168147.0
2020-11-17 09:35:00,57.08,57.09,56.87,56.9,65452.0,53.4402,53.4496,53.2436,53.2717,65452.0
2020-11-17 09:40:00,56.91,56.99,56.86,56.87,64690.0,53.281,53.3559,53.2342,53.2436,64690.0
2020-11-17 09:45:00,56.88,56.97,56.82,56.94,45968.0,53.2529,53.3372,53.1968,53.3091,45968.0
2020-11-17 09:50:00,56.94,56.99,56.89,56.94,65103.0,53.3091,53.3559,53.2623,53.3091,65103.0
2020-11-17 09:55:00,56.94,56.96,56.81,56.81,77128.0,53.3091,53.3278,53.1874,53.1874,77128.0
2020-11-17 10:00:00,56.82,56.96,56.81,56.89,72286.0,53.1968,53.3278,53.1874,53.2623,72286.0
2020-11-17 10:05:00,56.89,57.0,56.88,56.95,48958.0,53.2623,53.3653,53.2529,53.3185,48958.0
2020-11-17 10:10:00,56.96,57.15,56.95,57.11,54714.0,53.3278,53.5057,53.3185,53.4683,54714.0
2020-11-17 10:15:00,57.1,57.13,57.07,57.12,28997.0,53.4589,53.487,53.4308,53.4776,28997.0
2020-11-17 10:20:00,57.13,57.18,57.1,57.14,61106.0,53.487,53.5338,53.4589,53.4964,61106.0
2020-11-17 10:25:00,57.15,57.19,57.13,57.19,47857.0,53.5057,53.5432,53.487,53.5432,47857.0
2020-11-17 10:30:00,57.2,57.25,57.16,57.16,34556.0,53.5525,53.5993,53.5151,53.5151,34556.0
2020-11-17 10:35:00,57.17,57.24,57.16,57.23,23148.0,53.5245,53.59,53.5151,53.5806,23148.0
2020-11-17 10:40:00,57.24,57.25,57.22,57.23,41428.0,53.59,53.5993,53.5713,53.5806,41428.0
2020-11-17 10:45:00,57.23,57.26,57.22,57.26,44227.0,53.5806,53.6087,53.5713,53.6087,44227.0
2020-11-17 10:50:00,57.25,57.39,57.25,57.36,50972.0,53.5993,53.7304,53.5993,53.7023,50972.0
2020-11-17 10:55:00,57.36,57.37,57.31,57.34,42876.0,53.7023,53.7117,53.6555,53.6836,42876.0
2020-11-17 11:00:00,57.34,57.36,57.23,57.26,55829.0,53.6836,53.7023,53.5806,53.6087,55829.0
2020-11-17 11:05:00,57.26,57.31,57.18,57.19,54846.0,53.6087,53.6555,53.5338,53.5432,54846.0
2020-11-17 11:10:00,57.19,57.27,57.19,57.27,37035.0,53.5432,53.6181,53.5432,53.6181,37035.0
2020-11-17 11:15:00,57.27,57.28,57.22,57.25,33507.0,53.6181,53.6274,53.5713,53.5993,33507.0
2020-11-17 11:20:00,57.25,57.31,57.23,57.24,47761.0,53.5993,53.6555,53.5806,53.59,47761.0
2020-11-17 11:25:00,57.24,57.25,57.18,57.2,65949.0,53.59,53.5993,53.5338,53.5525,65949.0
2020-11-17 11:30:00,57.19,57.2,57.12,57.15,46696.0,53.5432,53.5525,53.4776,53.5057,46696.0
2020-11-17 11:35:00,57.15,57.19,57.11,57.19,23461.0,53.5057,53.5432,53.4683,53.5432,23461.0
2020-11-17 11:40:00,57.18,57.22,57.16,57.2,31976.0,53.5338,53.5713,53.5151,53.5525,31976.0
2020-11-17 11:45:00,57.2,57.22,57.12,57.15,25192.0,53.5525,53.5713,53.4776,53.5057,25192.0
2020-11-17 11:50:00,57.15,57.15,57.08,57.11,22212.0,53.5057,53.5057,53.4402,53.4683,22212.0
2020-11-17 11:55:00,57.1,57.15,57.1,57.15,27414.0,53.4589,53.5057,53.4589,53.5057,27414.0
2020-11-17 12:00:00,57.15,57.18,57.12,57.13,34223.0,53.5057,53.5338,53.4776,53.487,34223.0
2020-11-17 12:05:00,57.13,57.14,57.12,57.13,12128.0,53.487,53.4964,53.4776,53.487,12128.0
2020-11-17 12:10:00,57.13,57.26,57.1,57.26,37197.0,53.487,53.6087,53.4589,53.6087,37197.0
2020-11-17 12:15:00,57.25,57.28,57.21,57.23,79197.0,53.5993,53.6274,53.5619,53.5806,79197.0
2020-11-17 12:20:00,57.23,57.24,57.17,57.19,30368.0,53.5806,53.59,53.5245,53.5432,30368.0
2020-11-17 12:25:00,57.19,57.25,57.19,57.24,26288.0,53.5432,53.5993,53.5432,53.59,26288.0
2020-11-17 12:30:00,57.25,57.27,57.22,57.23,21649.0,53.5993,53.6181,53.5713,53.5806,21649.0
2020-11-17 12:35:00,57.24,57.29,57.23,57.29,37143.0,53.59,53.6368,53.5806,53.6368,37143.0
2020-11-17 12:40:00,57.28,57.31,57.25,57.27,27501.0,53.6274,53.6555,53.5993,53.6181,27501.0
2020-11-17 12:45:00,57.27,57.29,57.25,57.27,24264.0,53.6181,53.6368,53.5993,53.6181,24264.0
2020-11-17 12:50:00,57.27,57.29,57.25,57.28,18954.0,53.6181,53.6368,53.5993,53.6274,18954.0
2020-11-17 12:55:00,57.28,57.3,57.26,57.3,30670.0,53.6274,53.6462,53.6087,53.6462,30670.0
2020-11-17 13:00:00,57.3,57.33,57.29,57.33,21625.0,53.6462,53.6742,53.6368,53.6742,21625.0
2020-11-17 13:05:00,57.32,57.33,57.29,57.3,30743.0,53.6649,53.6742,53.6368,53.6462,30743.0
2020-11-17 13:10:00,57.3,57.31,57.26,57.27,26761.0,53.6462,53.6555,53.6087,53.6181,26761.0
2020-11-17 13:15:00,57.27,57.33,57.26,57.3,36991.0,53.6181,53.6742,53.6087,53.6462,36991.0
2020-11-17 13:20:00,57.3,57.34,57.29,57.34,41949.0,53.6462,53.6836,53.6368,53.6836,41949.0
2020-11-17 13:25:00,57.34,57.38,57.31,57.38,79496.0,53.6836,53.7211,53.6555,53.7211,79496.0
2020-11-17 13:30:00,57.38,57.38,57.29,57.29,30046.0,53.7211,53.7211,53.6368,53.6368,30046.0
2020-11-17 13:35:00,57.28,57.29,57.21,57.28,32062.0,53.6274,53.6368,53.5619,53.6274,32062.0
2020-11-17 13:40:00,57.28,57.32,57.25,57.27,28570.0,53.6274,53.6649,53.5993,53.6181,28570.0
2020-11-17 13:45:00,57.27,57.27,57.23,57.27,19995.0,53.6181,53.6181,53.5806,53.6181,19995.0
2020-11-17 13:50:00,57.26,57.3,57.22,57.23,47115.0,53.6087,53.6462,53.5713,53.5806,47115.0
2020-11-17 13:55:00,57.23,57.26,57.23,57.26,14439.0,53.5806,53.6087,53.5806,53.6087,14439.0
2020-11-17 14:00:00,57.25,57.31,57.24,57.26,49777.0,53.5993,53.6555,53.59,53.6087,49777.0
2020-11-17 14:05:00,57.26,57.28,57.25,57.28,29447.0,53.6087,53.6274,53.5993,53.6274,29447.0
2020-11-17 14:10:00,57.28,57.31,57.24,57.3,49716.0,53.6274,53.6555,53.59,53.6462,49716.0
2020-11-17 14:15:00,57.29,57.3,57.26,57.29,27828.0,53.6368,53.6462,53.6087,53.6368,27828.0
2020-11-17 14:20:00,57.28,57.32,57.28,57.28,17120.0,53.6274,53.6649,53.6274,53.6274,17120.0
2020-11-17 14:25:00,57.28,57.28,57.19,57.21,37347.0,53.6274,53.6274,53.5432,53.5619,37347.0
2020-11-17 14:30:00,57.21,57.23,57.19,57.21,37645.0,53.5619,53.5806,53.5432,53.5619,37645.0
2020-11-17 14:35:00,57.21,57.28,57.21,57.28,28347.0,53.5619,53.6274,53.5619,53.6274,28347.0
2020-11-17 14:40:00,57.28,57.28,57.24,57.25,21868.0,53.6274,53.6274,53.59,53.5993,21868.0
2020-11-17 14:45:00,57.26,57.27,57.21,57.23,44431.0,53.6087,53.6181,53.5619,53.5806,44431.0
2020-11-17 14:50:00,57.23,57.24,57.16,57.18,32364.0,53.5806,53.59,53.5151,53.5338,32364.0
2020-11-17 14:55:00,57.17,57.19,57.14,57.18,50610.0,53.5245,53.5432,53.4964,53.5338,50610.0
2020-11-17 15:00:00,57.18,57.18,57.11,57.15,92854.0,53.5338,53.5338,53.4683,53.5057,92854.0
2020-11-17 15:05:00,57.15,57.19,57.09,57.11,46978.0,53.5057,53.5432,53.4496,53.4683,46978.0
2020-11-17 15:10:00,57.1,57.11,57.06,57.07,37610.0,53.4589,53.4683,53.4215,53.4308,37610.0
2020-11-17 15:15:00,57.07,57.11,57.04,57.07,56766.0,53.4308,53.4683,53.4027,53.4308,56766.0
2020-11-17 15:20:00,57.07,57.08,56.97,57.01,111224.0,53.4308,53.4402,53.3372,53.3747,111224.0
2020-11-17 15:25:00,57.01,57.06,56.97,57.06,57708.0,53.3747,53.4215,53.3372,53.4215,57708.0
2020-11-17 15:30:00,57.05,57.07,56.97,56.98,68334.0,53.4121,53.4308,53.3372,53.3466,68334.0
2020-11-17 15:35:00,56.97,57.05,56.95,57.02,68673.0,53.3372,53.4121,53.3185,53.384,68673.0
2020-11-17 15:40:00,57.02,57.03,56.93,57.02,57023.0,53.384,53.3934,53.2998,53.384,57023.0
2020-11-17 15:45:00,57.02,57.07,56.98,57.06,87769.0,53.384,53.4308,53.3466,53.4215,87769.0
2020-11-17 15:50:00,57.05,57.09,56.95,57.04,164697.0,53.4121,53.4496,53.3185,53.4027,164697.0
2020-11-17 15:55:00,57.04,57.13,57.02,57.11,249413.0,53.4027,53.487,53.384,53.4683,249413.0
2020-11-18 09:30:00,57.12,57.29,57.12,57.24,135155.0,53.4776,53.6368,53.4776,53.59,135155.0
2020-11-18 09:35:00,57.2,57.25,57.06,57.09,159764.0,53.5525,53.5993,53.4215,53.4496,159764.0
2020-11-18 09:40:00,57.1,57.22,57.08,57.18,93027.0,53.4589,53.5713,53.4402,53.5338,93027.0
2020-11-18 09:45:00,57.19,57.21,57.11,57.15,108867.0,53.5432,53.5619,53.4683,53.5057,108867.0
2020-11-18 09:50:00,57.14,57.17,57.0,57.06,156569.0,53.4964,53.5245,53.3653,53.4215,156569.0
2020-11-18 09:55:00,57.05,57.13,57.0,57.12,76231.0,53.4121,53.487,53.3653,53.4776,76231.0
2020-11-18 10:00:00,57.12,57.21,57.11,57.2,59313.0,53.4776,53.5619,53.4683,53.5525,59313.0
2020-11-18 10:05:00,57.2,57.22,57.04,57.05,75482.0,53.5525,53.5713,53.4027,53.4121,75482.0
2020-11-18 10:10:00,57.05,57.13,57.04,57.12,53339.0,53.4121,53.487,53.4027,53.4776,53339.0
2020-11-18 10:15:00,57.12,57.13,57.09,57.11,55437.0,53.4776,53.487,53.4496,53.4683,55437.0
2020-11-18 10:20:00,57.1,57.15,57.08,57.13,52963.0,53.4589,53.5057,53.4402,53.487,52963.0
2020-11-18 10:25:00,57.12,57.18,57.1,57.18,45319.0,53.4776,53.5338,53.4589,53.5338,45319.0
2020-11-18 10:30:00,57.18,57.19,57.11,57.11,47886.0,53.5338,53.5432,53.4683,53.4683,47886.0
2020-11-18 10:35:00,57.12,57.13,57.09,57.1,46512.0,53.4776,53.487,53.4496,53.4589,46512.0
2020-11-18 10:40:00,57.11,57.12,57.08,57.08,34668.0,53.4683,53.4776,53.4402,53.4402,34668.0
2020-11-18 10:45:00,57.08,57.11,57.08,57.11,29176.0,53.4402,53.4683,53.4402,53.4683,29176.0
2020-11-18 10:50:00,57.11,57.11,57.08,57.11,33069.0,53.4683,53.4683,53.4402,53.4683,33069.0
2020-11-18 10:55:00,57.1,57.12,57.08,57.11,35644.0,53.4589,53.4776,53.4402,53.4683,35644.0
2020-11-18 11:00:00,57.11,57.12,57.07,57.11,46448.0,53.4683,53.4776,53.4308,53.4683,46448.0
2020-11-18 11:05:00,57.1,57.11,57.05,57.05,47660.0,53.4589,53.4683,53.4121,53.4121,47660.0
2020-11-18 11:10:00,57.05,57.06,57.03,57.05,26525.0,53.4121,53.4215,53.3934,53.4121,26525.0
2020-11-18 11:15:00,57.05,57.06,57.0,57.02,73153.0,53.4121,53.4215,53.3653,53.384,73153.0
2020-11-18 11:20:00,57.03,57.03,57.01,57.03,43745.0,53.3934,53.3934,53.3747,53.3934,43745.0
2020-11-18 11:25:00,57.03,57.03,56.98,57.0,51372.0,53.3934,53.3934,53.3466,53.3653,51372.0
2020-11-18 11:30:00,57.0,57.01,56.97,56.99,48159.0,53.3653,53.3747,53.3372,53.3559,48159.0
2020-11-18 11:35:00,56.99,57.02,56.94,56.95,33763.0,53.3559,53.384,53.3091,53.3185,33763.0
2020-11-18 11:40:00,56.96,56.97,56.93,56.95,38786.0,53.3278,53.3372,53.2998,53.3185,38786.0
2020-11-18 11:45:00,56.95,57.02,56.94,57.02,35415.0,53.3185,53.384,53.3091,53.384,35415.0
2020-11-18 11:50:00,57.01,57.09,57.01,57.08,34460.0,53.3747,53.4496,53.3747,53.4402,34460.0
2020-11-18 11:55:00,57.09,57.12,57.07,57.12,28949.0,53.4496,53.4776,53.4308,53.4776,28949.0
2020-11-18 12:00:00,57.13,57.16,57.1,57.11,34774.0,53.487,53.5151,53.4589,53.4683,34774.0
2020-11-18 12:05:00,57.11,57.13,57.09,57.12,27453.0,53.4683,53.487,53.4496,53.4776,27453.0
2020-11-18 12:10:00,57.12,57.18,57.08,57.17,36635.0,53.4776,53.5338,53.4402,53.5245,36635.0
2020-11-18 12:15:00,57.16,57.17,57.09,57.1,37403.0,53.5151,53.5245,53.4496,53.4589,37403.0
2020-11-18 12:20:00,57.1,57.11,57.06,57.08,30984.0,53.4589,53.4683,53.4215,53.4402,30984.0
2020-11-18 12:25:00,57.09,57.1,57.06,57.06,30196.0,53.4496,53.4589,53.4215,53.4215,30196.0
2020-11-18 12:30:00,57.07,57.08,57.0,57.08,35864.0,53.4308,53.4402,53.3653,53.4402,35864.0
2020-11-18 12:35:00,57.08,57.13,57.07,57.1,25599.0,53.4402,53.487,53.4308,53.4589,25599.0
2020-11-18 12:40:00,57.09,57.11,57.08,57.1,27023.0,53.4496,53.4683,53.4402,53.4589,27023.0
2020-11-18 12:45:00,57.1,57.1,57.06,57.07,32685.0,53.4589,53.4589,53.4215,53.4308,32685.0
2020-11-18 12:50:00,57.08,57.08,57.01,57.04,28303.0,53.4402,53.4402,53.3747,53.4027,28303.0
2020-11-18 12:55:00,57.03,57.04,56.97,57.0,37352.0,53.3934,53.4027,53.3372,53.3653,37352.0
2020-11-18 13:00:00,57.01,57.02,57.0,57.02,39778.0,53.3747,53.384,53.3653,53.384,39778.0
2020-11-18 13:05:00,57.01,57.03,57.0,57.03,166937.0,53.3747,53.3934,53.3653,53.3934,166937.0
2020-11-18 13:10:00,57.03,57.03,56.94,57.01,125589.0,53.3934,53.3934,53.3091,53.3747,125589.0
2020-11-18 13:15:00,57.01,57.02,56.93,56.96,70997.0,53.3747,53.384,53.2998,53.3278,70997.0
2020-11-18 13:20:00,56.96,57.0,56.95,57.0,56127.0,53.3278,53.3653,53.3185,53.3653,56127.0
2020-11-18 13:25:00,57.0,57.0,56.92,56.92,93264.0,53.3653,53.3653,53.2904,53.2904,93264.0
2020-11-18 13:30:00,56.92,56.95,56.89,56.92,33360.0,53.2904,53.3185,53.2623,53.2904,33360.0
2020-11-18 13:35:00,56.92,56.93,56.85,56.85,28958.0,53.2904,53.2998,53.2249,53.2249,28958.0
2020-11-18 13:40:00,56.85,56.85,56.8,56.84,49438.0,53.2249,53.2249,53.178,53.2155,49438.0
2020-11-18 13:45:00,56.83,56.84,56.74,56.77,44828.0,53.2061,53.2155,53.1219,53.15,44828.0
2020-11-18 13:50:00,56.76,56.8,56.73,56.77,78720.0,53.1406,53.178,53.1125,53.15,78720.0
2020-11-18 13:55:00,56.77,56.81,56.72,56.8,86725.0,53.15,53.1874,53.1031,53.178,86725.0
2020-11-18 14:00:00,56.8,56.81,56.73,56.73,57335.0,53.178,53.1874,53.1125,53.1125,57335.0
2020-11-18 14:05:00,56.74,56.77,56.72,56.73,60147.0,53.1219,53.15,53.1031,53.1125,60147.0
2020-11-18 14:10:00,56.73,56.74,56.68,56.7,53884.0,53.1125,53.1219,53.0657,53.0844,53884.0
2020-11-18 14:15:00,56.69,56.73,56.68,56.69,47410.0,53.0751,53.1125,53.0657,53.0751,47410.0
2020-11-18 14:20:00,56.69,56.72,56.62,56.64,36914.0,53.0751,53.1031,53.0095,53.0282,36914.0
2020-11-18 14:25:00,56.64,56.67,56.61,56.66,44601.0,53.0282,53.0563,53.0002,53.047,44601.0
2020-11-18 14:30:00,56.66,56.71,56.64,56.7,53884.0,53.047,53.0938,53.0282,53.0844,53884.0
2020-11-18 14:35:00,56.69,56.69,56.64,56.67,42174.0,53.0751,53.0751,53.0282,53.0563,42174.0
2020-11-18 14:40:00,56.67,56.7,56.64,56.69,53828.0,53.0563,53.0844,53.0282,53.0751,53828.0
2020-11-18 14:45:00,56.69,56.71,56.67,56.68,31814.0,53.0751,53.0938,53.0563,53.0657,31814.0
2020-11-18 14:50:00,56.67,56.76,56.67,56.76,52847.0,53.0563,53.1406,53.0563,53.1406,52847.0
2020-11-18 14:55:00,56.76,56.83,56.75,56.79,76728.0,53.1406,53.2061,53.1312,53.1687,76728.0
2020-11-18 15:00:00,56.78,56.79,56.69,56.7,51285.0,53.1593,53.1687,53.0751,53.0844,51285.0
2020-11-18 15:05:00,56.7,56.8,56.68,56.8,35804.0,53.0844,53.178,53.0657,53.178,35804.0
2020-11-18 15:10:00,56.79,56.86,56.79,56.84,32298.0,53.1687,53.2342,53.1687,53.2155,32298.0
2020-11-18 15:15:00,56.85,56.86,56.81,56.81,44878.0,53.2249,53.2342,53.1874,53.1874,44878.0
2020-11-18 15:20:00,56.81,56.89,56.79,56.89,63642.0,53.1874,53.2623,53.1687,53.2623,63642.0
2020-11-18 15:25:00,56.89,56.89,56.75,56.76,60491.0,53.2623,53.2623,53.1312,53.1406,60491.0
2020-11-18 15:30:00,56.77,56.78,56.7,56.73,86697.0,53.15,53.1593,53.0844,53.1125,86697.0
2020-11-18 15:35:00,56.72,56.72,56.55,56.55,151310.0,53.1031,53.1031,52.944,52.944,151310.0
2020-11-18 15:40:00,56.55,56.56,56.43,56.45,165450.0,52.944,52.9533,52.8316,52.8504,165450.0
2020-11-18 15:45:00,56.44,56.49,56.37,56.4,262858.0,52.841,52.8878,52.7755,52.8036,262858.0
2020-11-18 15:50:00,56.4,56.49,56.31,56.35,200423.0,52.8036,52.8878,52.7193,52.7567,200423.0
2020-11-18 15:55:00,56.36,56.38,56.24,56.24,436030.0,52.7661,52.7848,52.6538,52.6538,436030.0
2020-11-19 09:30:00,56.09,56.2,55.83,55.88,337506.0,52.5133,52.6163,52.2699,52.3167,337506.0
2020-11-19 09:35:00,55.89,55.99,55.67,55.73,324775.0,52.3261,52.4197,52.1201,52.1763,324775.0
2020-11-19 09:40:00,55.73,55.87,55.69,55.78,168020.0,52.1763,52.3073,52.1388,52.2231,168020.0
2020-11-19 09:45:00,55.78,55.99,55.77,55.98,148878.0,52.2231,52.4197,52.2137,52.4103,148878.0
2020-11-19 09:50:00,55.98,56.0,55.9,55.95,143502.0,52.4103,52.4291,52.3354,52.3822,143502.0
2020-11-19 09:55:00,55.95,56.09,55.93,56.05,175008.0,52.3822,52.5133,52.3635,52.4759,175008.0
2020-11-19 10:00:00,56.05,56.11,55.99,56.03,124807.0,52.4759,52.532,52.4197,52.4571,124807.0
2020-11-19 10:05:00,56.04,56.07,55.85,55.93,127612.0,52.4665,52.4946,52.2886,52.3635,127612.0
2020-11-19 10:10:00,55.93,55.94,55.7,55.75,111853.0,52.3635,52.3729,52.1482,52.195,111853.0
2020-11-19 10:15:00,55.75,55.87,55.74,55.8,109692.0,52.195,52.3073,52.1856,52.2418,109692.0
2020-11-19 10:20:00,55.8,55.81,55.68,55.72,133475.0,52.2418,52.2512,52.1295,52.1669,133475.0
2020-11-19 10:25:00,55.72,55.75,55.61,55.7,210873.0,52.1669,52.195,52.0639,52.1482,210873.0
2020-11-19 10:30:00,55.69,55.72,55.58,55.62,171455.0,52.1388,52.1669,52.0358,52.0733,171455.0
2020-11-19 10:35:00,55.62,55.72,55.56,55.7,174867.0,52.0733,52.1669,52.0171,52.1482,174867.0
2020-11-19 10:40:00,55.7,55.88,55.69,55.84,147825.0,52.1482,52.3167,52.1388,52.2793,147825.0
2020-11-19 10:45:00,55.85,55.97,55.84,55.95,78748.0,52.2886,52.401,52.2793,52.3822,78748.0
2020-11-19 10:50:00,55.95,56.01,55.94,55.98,97528.0,52.3822,52.4384,52.3729,52.4103,97528.0
2020-11-19 10:55:00,55.97,56.03,55.96,56.0,106404.0,52.401,52.4571,52.3916,52.4291,106404.0
2020-11-19 11:00:00,55.99,56.04,55.96,55.97,77483.0,52.4197,52.4665,52.3916,52.401,77483.0
2020-11-19 11:05:00,55.96,56.05,55.96,56.02,75594.0,52.3916,52.4759,52.3916,52.4478,75594.0
2020-11-19 11:10:00,56.01,56.01,55.9,55.92,68694.0,52.4384,52.4384,52.3354,52.3542,68694.0
2020-11-19 11:15:00,55.93,56.0,55.91,55.97,79467.0,52.3635,52.4291,52.3448,52.401,79467.0
2020-11-19 11:20:00,55.97,56.04,55.96,56.0,70644.0,52.401,52.4665,52.3916,52.4291,70644.0
2020-11-19 11:25:00,56.0,56.11,55.99,56.07,79792.0,52.4291,52.532,52.4197,52.4946,79792.0
2020-11-19 11:30:00,56.07,56.08,55.92,55.94,91921.0,52.4946,52.504,52.3542,52.3729,91921.0
2020-11-19 11:35:00,55.93,55.96,55.9,55.94,79854.0,52.3635,52.3916,52.3354,52.3729,79854.0
2020-11-19 11:40:00,55.94,56.06,55.93,56.05,42827.0,52.3729,52.4852,52.3635,52.4759,42827.0
2020-11-19 11:45:00,56.05,56.14,56.03,56.13,48231.0,52.4759,52.5601,52.4571,52.5508,48231.0
2020-11-19 11:50:00,56.13,56.18,56.07,56.18,72387.0,52.5508,52.5976,52.4946,52.5976,72387.0
2020-11-19 11:55:00,56.18,56.23,56.15,56.22,66013.0,52.5976,52.6444,52.5695,52.635,66013.0
2020-11-19 12:00:00,56.21,56.21,56.15,56.15,34942.0,52.6257,52.6257,52.5695,52.5695,34942.0
2020-11-19 12:05:00,56.16,56.21,56.14,56.21,59765.0,52.5789,52.6257,52.5601,52.6257,59765.0
2020-11-19 12:10:00,56.21,56.25,56.17,56.23,56876.0,52.6257,52.6631,52.5882,52.6444,56876.0
2020-11-19 12:15:00,56.23,56.24,56.16,56.18,50203.0,52.6444,52.6538,52.5789,52.5976,50203.0
2020-11-19 12:20:00,56.18,56.24,56.11,56.13,57772.0,52.5976,52.6538,52.532,52.5508,57772.0
2020-11-19 12:25:00,56.13,56.18,56.11,56.16,48851.0,52.5508,52.5976,52.532,52.5789,48851.0
2020-11-19 12:30:00,56.16,56.18,56.12,56.13,43338.0,52.5789,52.5976,52.5414,52.5508,43338.0
2020-11-19 12:35:00,56.13,56.19,56.11,56.19,58065.0,52.5508,52.6069,52.532,52.6069,58065.0
2020-11-19 12:40:00,56.18,56.19,56.05,56.07,75091.0,52.5976,52.6069,52.4759,52.4946,75091.0
2020-11-19 12:45:00,56.07,56.09,56.02,56.05,42763.0,52.4946,52.5133,52.4478,52.4759,42763.0
2020-11-19 12:50:00,56.05,56.1,56.04,56.04,45370.0,52.4759,52.5227,52.4665,52.4665,45370.0
2020-11-19 12:55:00,56.04,56.13,56.04,56.06,45300.0,52.4665,52.5508,52.4665,52.4852,45300.0
2020-11-19 13:00:00,56.07,56.18,56.06,56.16,55148.0,52.4946,52.5976,52.4852,52.5789,55148.0
2020-11-19 13:05:00,56.16,56.17,56.1,56.13,43896.0,52.5789,52.5882,52.5227,52.5508,43896.0
2020-11-19 13:10:00,56.13,56.15,56.1,56.13,38602.0,52.5508,52.5695,52.5227,52.5508,38602.0
2020-11-19 13:15:00,56.12,56.15,56.1,56.12,38182.0,52.5414,52.5695,52.5227,52.5414,38182.0
2020-11-19 13:20:00,56.12,56.14,56.09,56.14,38113.0,52.5414,52.5601,52.5133,52.5601,38113.0
2020-11-19 13:25:00,56.13,56.22,56.13,56.15,63561.0,52.5508,52.635,52.5508,52.5695,63561.0
2020-11-19 13:30:00,56.15,56.19,56.13,56.15,51305.0,52.5695,52.6069,52.5508,52.5695,51305.0
2020-11-19 13:35:00,56.15,56.19,56.14,56.18,39433.0,52.5695,52.6069,52.5601,52.5976,39433.0
2020-11-19 13:40:00,56.18,56.19,56.13,56.14,42291.0,52.5976,52.6069,52.5508,52.5601,42291.0
2020-11-19 13:45:00,56.15,56.22,56.13,56.21,36645.0,52.5695,52.635,52.5508,52.6257,36645.0
2020-11-19 13:50:00,56.22,56.26,56.21,56.22,48734.0,52.635,52.6725,52.6257,52.635,48734.0
2020-11-19 13:55:00,56.22,56.23,56.2,56.2,31915.0,52.635,52.6444,52.6163,52.6163,31915.0
2020-11-19 14:00:00,56.21,56.25,56.19,56.23,50894.0,52.6257,52.6631,52.6069,52.6444,50894.0
2020-11-19 14:05:00,56.23,56.24,56.2,56.2,50987.0,52.6444,52.6538,52.6163,52.6163,50987.0
2020-11-19 14:10:00,56.21,56.3,56.2,56.29,67440.0,52.6257,52.7099,52.6163,52.7006,67440.0
2020-11-19 14:15:00,56.29,56.31,56.23,56.25,57329.0,52.7006,52.7193,52.6444,52.6631,57329.0
2020-11-19 14:20:00,56.26,56.28,56.22,56.24,46984.0,52.6725,52.6912,52.635,52.6538,46984.0
2020-11-19 14:25:00,56.23,56.25,56.2,56.23,54650.0,52.6444,52.6631,52.6163,52.6444,54650.0
2020-11-19 14:30:00,56.23,56.32,56.22,56.28,83700.0,52.6444,52.7287,52.635,52.6912,83700.0
2020-11-19 14:35:00,56.28,56.34,56.27,56.33,63962.0,52.6912,52.7474,52.6818,52.738,63962.0
2020-11-19 14:40:00,56.33,56.46,56.31,56.42,90015.0,52.738,52.8597,52.7193,52.8223,90015.0
2020-11-19 14:45:00,56.43,56.47,56.38,56.4,61125.0,52.8316,52.8691,52.7848,52.8036,61125.0
2020-11-19 14:50:00,56.39,56.4,56.29,56.32,84875.0,52.7942,52.8036,52.7006,52.7287,84875.0
2020-11-19 14:55:00,56.32,56.37,56.3,56.34,85814.0,52.7287,52.7755,52.7099,52.7474,85814.0
2020-11-19 15:00:00,56.35,56.36,56.29,56.3,65933.0,52.7567,52.7661,52.7006,52.7099,65933.0
2020-11-19 15:05:00,56.3,56.32,56.25,56.31,81758.0,52.7099,52.7287,52.6631,52.7193,81758.0
2020-11-19 15:10:00,56.32,56.36,56.29,56.36,80163.0,52.7287,52.7661,52.7006,52.7661,80163.0
2020-11-19 15:15:00,56.36,56.36,56.25,56.26,106157.0,52.7661,52.7661,52.6631,52.6725,106157.0
2020-11-19 15:20:00,56.27,56.29,56.23,56.25,96791.0,52.6818,52.7006,52.6444,52.6631,96791.0
2020-11-19 15:25:00,56.25,56.33,56.22,56.32,83130.0,52.6631,52.738,52.635,52.7287,83130.0
2020-11-19 15:30:00,56.32,56.4,56.31,56.4,131209.0,52.7287,52.8036,52.7193,52.8036,131209.0
2020-11-19 15:35:00,56.39,56.47,56.38,56.42,128966.0,52.7942,52.8691,52.7848,52.8223,128966.0
2020-11-19 15:40:00,56.42,56.44,56.37,56.4,132945.0,52.8223,52.841,52.7755,52.8036,132945.0
2020-11-19 15:45:00,56.4,56.4,56.3,56.37,126633.0,52.8036,52.8036,52.7099,52.7755,126633.0
2020-11-19 15:50:00,56.36,56.44,56.34,56.34,179423.0,52.7661,52.841,52.7474,52.7474,179423.0
2020-11-19 15:55:00,56.35,56.48,56.27,56.44,491206.0,52.7567,52.8784,52.6818,52.841,491206.0
2020-11-20 09:30:00,56.36,56.44,56.24,56.38,323110.0,52.7661,52.841,52.6538,52.7848,323110.0
2020-11-20 09:35:00,56.35,56.42,56.27,56.28,102608.0,52.7567,52.8223,52.6818,52.6912,102608.0
2020-11-20 09:40:00,56.27,56.4,56.26,56.29,78860.0,52.6818,52.8036,52.6725,52.7006,78860.0
2020-11-20 09:45:00,56.29,56.32,56.14,56.2,81247.0,52.7006,52.7287,52.5601,52.6163,81247.0
2020-11-20 09:50:00,56.2,56.23,56.14,56.17,62685.0,52.6163,52.6444,52.5601,52.5882,62685.0
2020-11-20 09:55:00,56.16,56.18,56.09,56.12,73854.0,52.5789,52.5976,52.5133,52.5414,73854.0
2020-11-20 10:00:00,56.12,56.14,56.04,56.08,125831.0,52.5414,52.5601,52.4665,52.504,125831.0
2020-11-20 10:05:00,56.08,56.09,55.91,55.92,263720.0,52.504,52.5133,52.3448,52.3542,263720.0
2020-11-20 10:10:00,55.93,55.96,55.86,55.93,217881.0,52.3635,52.3916,52.298,52.3635,217881.0
2020-11-20 10:15:00,55.93,55.93,55.86,55.87,76774.0,52.3635,52.3635,52.298,52.3073,76774.0
2020-11-20 10:20:00,55.87,56.15,55.85,56.14,122350.0,52.3073,52.5695,52.2886,52.5601,122350.0
2020-11-20 10:25:00,56.14,56.25,56.11,56.19,102575.0,52.5601,52.6631,52.532,52.6069,102575.0
2020-11-20 10:30:00,56.19,56.2,56.05,56.18,82160.0,52.6069,52.6163,52.4759,52.5976,82160.0
2020-11-20 10:35:00,56.19,56.23,56.18,56.21,88817.0,52.6069,52.6444,52.5976,52.6257,88817.0
2020-11-20 10:40:00,56.22,56.22,56.11,56.13,71930.0,52.635,52.635,52.532,52.5508,71930.0
2020-11-20 10:45:00,56.12,56.2,56.11,56.18,60508.0,52.5414,52.6163,52.532,52.5976,60508.0
2020-11-20 10:50:00,56.18,56.2,56.09,56.11,42052.0,52.5976,52.6163,52.5133,52.532,42052.0
2020-11-20 10:55:00,56.11,56.16,56.08,56.15,38771.0,52.532,52.5789,52.504,52.5695,38771.0
2020-11-20 11:00:00,56.14,56.3,56.14,56.28,49412.0,52.5601,52.7099,52.5601,52.6912,49412.0
2020-11-20 11:05:00,56.27,56.3,56.21,56.27,95648.0,52.6818,52.7099,52.6257,52.6818,95648.0
2020-11-20 11:10:00,56.26,56.27,56.21,56.22,37069.0,52.6725,52.6818,52.6257,52.635,37069.0
2020-11-20 11:15:00,56.21,56.24,56.18,56.2,43823.0,52.6257,52.6538,52.5976,52.6163,43823.0
2020-11-20 11:20:00,56.2,56.22,56.13,56.22,36864.0,52.6163,52.635,52.5508,52.635,36864.0
2020-11-20 11:25:00,56.22,56.24,56.19,56.2,47474.0,52.635,52.6538,52.6069,52.6163,47474.0
2020-11-20 11:30:00,56.2,56.22,56.18,56.21,49802.0,52.6163,52.635,52.5976,52.6257,49802.0
2020-11-20 11:35:00,56.2,56.25,56.19,56.22,74760.0,52.6163,52.6631,52.6069,52.635,74760.0
2020-11-20 11:40:00,56.23,56.24,56.18,56.19,38804.0,52.6444,52.6538,52.5976,52.6069,38804.0
2020-11-20 11:45:00,56.2,56.21,56.07,56.07,85819.0,52.6163,52.6257,52.4946,52.4946,85819.0
2020-11-20 11:50:00,56.06,56.12,56.04,56.07,56283.0,52.4852,52.5414,52.4665,52.4946,56283.0
2020-11-20 11:55:00,56.08,56.11,56.07,56.08,42091.0,52.504,52.532,52.4946,52.504,42091.0
2020-11-20 12:00:00,56.09,56.12,56.07,56.1,52697.0,52.5133,52.5414,52.4946,52.5227,52697.0
2020-11-20 12:05:00,56.1,56.15,56.09,56.12,24888.0,52.5227,52.5695,52.5133,52.5414,24888.0
2020-11-20 12:10:00,56.12,56.12,56.07,56.09,35206.0,52.5414,52.5414,52.4946,52.5133,35206.0
2020-11-20 12:15:00,56.09,56.1,56.06,56.07,23550.0,52.5133,52.5227,52.4852,52.4946,23550.0
2020-11-20 12:20:00,56.08,56.08,56.05,56.05,31545.0,52.504,52.504,52.4759,52.4759,31545.0
2020-11-20 12:25:00,56.05,56.06,56.03,56.03,21495.0,52.4759,52.4852,52.4571,52.4571,21495.0
2020-11-20 12:30:00,56.03,56.07,56.03,56.04,44925.0,52.4571,52.4946,52.4571,52.4665,44925.0
2020-11-20 12:35:00,56.04,56.08,56.02,56.05,52579.0,52.4665,52.504,52.4478,52.4759,52579.0
2020-11-20 12:40:00,56.05,56.11,56.03,56.08,45604.0,52.4759,52.532,52.4571,52.504,45604.0
2020-11-20 12:45:00,56.08,56.09,56.02,56.02,39474.0,52.504,52.5133,52.4478,52.4478,39474.0
2020-11-20 12:50:00,56.03,56.07,56.03,56.05,30752.0,52.4571,52.4946,52.4571,52.4759,30752.0
2020-11-20 12:55:00,56.05,56.11,56.04,56.1,31165.0,52.4759,52.532,52.4665,52.5227,31165.0
2020-11-20 13:00:00,56.1,56.12,56.05,56.06,26322.0,52.5227,52.5414,52.4759,52.4852,26322.0
2020-11-20 13:05:00,56.05,56.08,56.03,56.04,54075.0,52.4759,52.504,52.4571,52.4665,54075.0
2020-11-20 13:10:00,56.04,56.07,56.02,56.07,29890.0,52.4665,52.4946,52.4478,52.4946,29890.0
2020-11-20 13:15:00,56.07,56.12,56.06,56.11,33297.0,52.4946,52.5414,52.4852,52.532,33297.0
2020-11-20 13:20:00,56.11,56.17,56.08,56.16,34443.0,52.532,52.5882,52.504,52.5789,34443.0
2020-11-20 13:25:00,56.16,56.18,56.15,56.15,41751.0,52.5789,52.5976,52.5695,52.5695,41751.0
2020-11-20 13:30:00,56.16,56.16,56.11,56.14,38088.0,52.5789,52.5789,52.532,52.5601,38088.0
2020-11-20 13:35:00,56.14,56.18,56.13,56.16,37648.0,52.5601,52.5976,52.5508,52.5789,37648.0
2020-11-20 13:40:00,56.16,56.19,56.16,56.16,28746.0,52.5789,52.6069,52.5789,52.5789,28746.0
2020-11-20 13:45:00,56.16,56.17,56.13,56.14,28203.0,52.5789,52.5882,52.5508,52.5601,28203.0
2020-11-20 13:50:00,56.14,56.17,56.11,56.14,28212.0,52.5601,52.5882,52.532,52.5601,28212.0
2020-11-20 13:55:00,56.14,56.18,56.11,56.18,30810.0,52.5601,52.5976,52.532,52.5976,30810.0
2020-11-20 14:00:00,56.18,56.18,56.13,56.16,37524.0,52.5976,52.5976,52.5508,52.5789,37524.0
2020-11-20 14:05:00,56.15,56.19,56.12,56.18,69003.0,52.5695,52.6069,52.5414,52.5976,69003.0
2020-11-20 14:10:00,56.17,56.18,56.13,56.13,47830.0,52.5882,52.5976,52.5508,52.5508,47830.0
2020-11-20 14:15:00,56.14,56.15,56.1,56.13,43137.0,52.5601,52.5695,52.5227,52.5508,43137.0
2020-11-20 14:20:00,56.13,56.16,56.11,56.14,32536.0,52.5508,52.5789,52.532,52.5601,32536.0
2020-11-20 14:25:00,56.15,56.15,56.1,56.12,38251.0,52.5695,52.5695,52.5227,52.5414,38251.0
2020-11-20 14:30:00,56.12,56.16,56.11,56.15,53466.0,52.5414,52.5789,52.532,52.5695,53466.0
2020-11-20 14:35:00,56.15,56.21,56.15,56.17,40389.0,52.5695,52.6257,52.5695,52.5882,40389.0
2020-11-20 14:40:00,56.16,56.17,56.08,56.13,49124.0,52.5789,52.5882,52.504,52.5508,49124.0
2020-11-20 14:45:00,56.13,56.16,56.11,56.14,41975.0,52.5508,52.5789,52.532,52.5601,41975.0
2020-11-20 14:50:00,56.15,56.19,56.14,56.17,41077.0,52.5695,52.6069,52.5601,52.5882,41077.0
2020-11-20 14:55:00,56.18,56.19,56.13,56.19,48939.0,52.5976,52.6069,52.5508,52.6069,48939.0
2020-11-20 15:00:00,56.19,56.22,56.09,56.1,61189.0,52.6069,52.635,52.5133,52.5227,61189.0
2020-11-20 15:05:00,56.1,56.15,56.05,56.05,72418.0,52.5227,52.5695,52.4759,52.4759,72418.0
2020-11-20 15:10:00,56.05,56.1,55.97,56.01,76647.0,52.4759,52.5227,52.401,52.4384,76647.0
2020-11-20 15:15:00,56.0,56.01,55.91,55.96,90391.0,52.4291,52.4384,52.3448,52.3916,90391.0
2020-11-20 15:20:00,55.95,56.01,55.93,55.97,100785.0,52.3822,52.4384,52.3635,52.401,100785.0
2020-11-20 15:25:00,55.98,56.01,55.97,55.97,77268.0,52.4103,52.4384,52.401,52.401,77268.0
2020-11-20 15:30:00,55.97,55.97,55.9,55.93,126665.0,52.401,52.401,52.3354,52.3635,126665.0
2020-11-20 15:35:00,55.92,56.05,55.91,56.01,134456.0,52.3542,52.4759,52.3448,52.4384,134456.0
2020-11-20 15:40:00,56.02,56.02,55.93,55.96,132627.0,52.4478,52.4478,52.3635,52.3916,132627.0
2020-11-20 15:45:00,55.96,56.0,55.91,55.93,196879.0,52.3916,52.4291,52.3448,52.3635,196879.0
2020-11-20 15:50:00,55.92,55.93,55.81,55.82,221516.0,52.3542,52.3635,52.2512,52.2605,221516.0
2020-11-20 15:55:00,55.82,55.82,55.68,55.7,655320.0,52.2605,52.2605,52.1295,52.1482,655320.0
2020-11-23 09:30:00,55.85,56.02,55.83,56.02,203662.0,52.2886,52.4478,52.2699,52.4478,203662.0
2020-11-23 09:35:00,56.01,56.21,55.97,56.2,167361.0,52.4384,52.6257,52.401,52.6163,167361.0
2020-11-23 09:40:00,56.21,56.29,56.19,56.22,119950.0,52.6257,52.7006,52.6069,52.635,119950.0
2020-11-23 09:45:00,56.23,56.56,56.22,56.53,147199.0,52.6444,52.9533,52.635,52.9253,147199.0
2020-11-23 09:50:00,56.53,56.57,56.46,56.48,97753.0,52.9253,52.9627,52.8597,52.8784,97753.0
2020-11-23 09:55:00,56.48,56.5,56.41,56.42,71772.0,52.8784,52.8972,52.8129,52.8223,71772.0
2020-11-23 10:00:00,56.42,56.51,56.4,56.44,99678.0,52.8223,52.9065,52.8036,52.841,99678.0
2020-11-23 10:05:00,56.44,56.45,56.14,56.17,86135.0,52.841,52.8504,52.5601,52.5882,86135.0
2020-11-23 10:10:00,56.18,56.18,56.05,56.09,55413.0,52.5976,52.5976,52.4759,52.5133,55413.0
2020-11-23 10:15:00,56.08,56.09,55.98,56.01,75353.0,52.504,52.5133,52.4103,52.4384,75353.0
2020-11-23 10:20:00,56.01,56.02,55.91,55.95,70583.0,52.4384,52.4478,52.3448,52.3822,70583.0
2020-11-23 10:25:00,55.94,55.96,55.86,55.86,57555.0,52.3729,52.3916,52.298,52.298,57555.0
2020-11-23 10:30:00,55.86,55.93,55.83,55.91,64363.0,52.298,52.3635,52.2699,52.3448,64363.0
2020-11-23 10:35:00,55.9,55.97,55.9,55.93,68537.0,52.3354,52.401,52.3354,52.3635,68537.0
2020-11-23 10:40:00,55.92,55.97,55.88,55.92,48107.0,52.3542,52.401,52.3167,52.3542,48107.0
2020-11-23 10:45:00,55.93,55.93,55.84,55.91,52750.0,52.3635,52.3635,52.2793,52.3448,52750.0
2020-11-23 10:50:00,55.91,55.98,55.9,55.94,50480.0,52.3448,52.4103,52.3354,52.3729,50480.0
2020-11-23 10:55:00,55.93,56.02,55.93,56.02,56203.0,52.3635,52.4478,52.3635,52.4478,56203.0
2020-11-23 11:00:00,56.02,56.04,55.88,55.94,66872.0,52.4478,52.4665,52.3167,52.3729,66872.0
2020-11-23 11:05:00,55.94,55.95,55.82,55.84,45118.0,52.3729,52.3822,52.2605,52.2793,45118.0
2020-11-23 11:10:00,55.83,55.87,55.78,55.8,116652.0,52.2699,52.3073,52.2231,52.2418,116652.0
2020-11-23 11:15:00,55.8,55.91,55.77,55.88,70600.0,52.2418,52.3448,52.2137,52.3167,70600.0
2020-11-23 11:20:00,55.87,55.88,55.81,55.83,53226.0,52.3073,52.3167,52.2512,52.2699,53226.0
2020-11-23 11:25:00,55.82,55.92,55.82,55.9,58975.0,52.2605,52.3542,52.2605,52.3354,58975.0
2020-11-23 11:30:00,55.9,55.93,55.8,55.82,72606.0,52.3354,52.3635,52.2418,52.2605,72606.0
2020-11-23 11:35:00,55.82,55.92,55.8,55.86,59888.0,52.2605,52.3542,52.2418,52.298,59888.0
2020-11-23 11:40:00,55.88,55.95,55.82,55.82,156932.0,52.3167,52.3822,52.2605,52.2605,156932.0
2020-11-23 11:45:00,55.82,55.88,55.8,55.85,90131.0,52.2605,52.3167,52.2418,52.2886,90131.0
2020-11-23 11:50:00,55.85,55.91,55.82,55.91,43421.0,52.2886,52.3448,52.2605,52.3448,43421.0
2020-11-23 11:55:00,55.92,55.98,55.89,55.96,56685.0,52.3542,52.4103,52.3261,52.3916,56685.0
2020-11-23 12:00:00,55.95,55.95,55.87,55.92,39892.0,52.3822,52.3822,52.3073,52.3542,39892.0
2020-11-23 12:05:00,55.93,55.94,55.88,55.89,32365.0,52.3635,52.3729,52.3167,52.3261,32365.0
2020-11-23 12:10:00,55.88,55.98,55.88,55.91,43737.0,52.3167,52.4103,52.3167,52.3448,43737.0
2020-11-23 12:15:00,55.91,55.96,55.89,55.95,30926.0,52.3448,52.3916,52.3261,52.3822,30926.0
2020-11-23 12:20:00,55.95,55.98,55.91,55.98,31919.0,52.3822,52.4103,52.3448,52.4103,31919.0
2020-11-23 12:25:00,55.98,55.99,55.92,55.94,52757.0,52.4103,52.4197,52.3542,52.3729,52757.0
2020-11-23 12:30:00,55.93,55.95,55.9,55.92,35828.0,52.3635,52.3822,52.3354,52.3542,35828.0
2020-11-23 12:35:00,55.93,55.97,55.91,55.96,39375.0,52.3635,52.401,52.3448,52.3916,39375.0
2020-11-23 12:40:00,55.97,55.98,55.92,55.96,31348.0,52.401,52.4103,52.3542,52.3916,31348.0
2020-11-23 12:45:00,55.95,56.0,55.95,55.98,41826.0,52.3822,52.4291,52.3822,52.4103,41826.0
2020-11-23 12:50:00,55.97,55.99,55.97,55.98,20416.0,52.401,52.4197,52.401,52.4103,20416.0
2020-11-23 12:55:00,55.98,56.03,55.97,56.02,66236.0,52.4103,52.4571,52.401,52.4478,66236.0
2020-11-23 13:00:00,56.02,56.03,56.0,56.03,31969.0,52.4478,52.4571,52.4291,52.4571,31969.0
2020-11-23 13:05:00,56.02,56.09,56.02,56.08,37711.0,52.4478,52.5133,52.4478,52.504,37711.0
2020-11-23 13:10:00,56.09,56.1,56.06,56.09,41787.0,52.5133,52.5227,52.4852,52.5133,41787.0
2020-11-23 13:15:00,56.08,56.1,56.05,56.05,30398.0,52.504,52.5227,52.4759,52.4759,30398.0
2020-11-23 13:20:00,56.06,56.08,56.03,56.05,34417.0,52.4852,52.504,52.4571,52.4759,34417.0
2020-11-23 13:25:00,56.04,56.07,56.01,56.04,43250.0,52.4665,52.4946,52.4384,52.4665,43250.0
2020-11-23 13:30:00,56.04,56.08,56.02,56.05,51887.0,52.4665,52.504,52.4478,52.4759,51887.0
2020-11-23 13:35:00,56.05,56.08,56.03,56.06,39583.0,52.4759,52.504,52.4571,52.4852,39583.0
2020-11-23 13:40:00,56.06,56.06,55.98,55.98,36749.0,52.4852,52.4852,52.4103,52.4103,36749.0
2020-11-23 13:45:00,55.98,56.07,55.98,56.03,54578.0,52.4103,52.4946,52.4103,52.4571,54578.0
2020-11-23 13:50:00,56.02,56.06,56.01,56.05,33767.0,52.4478,52.4852,52.4384,52.4759,33767.0
2020-11-23 13:55:00,56.05,56.08,56.01,56.02,44743.0,52.4759,52.504,52.4384,52.4478,44743.0
2020-11-23 14:00:00,56.02,56.04,55.99,56.01,57679.0,52.4478,52.4665,52.4197,52.4384,57679.0
2020-11-23 14:05:00,56.01,56.04,55.96,55.97,42566.0,52.4384,52.4665,52.3916,52.401,42566.0
2020-11-23 14:10:00,55.96,55.97,55.91,55.97,52685.0,52.3916,52.401,52.3448,52.401,52685.0
2020-11-23 14:15:00,55.96,55.99,55.89,55.91,36381.0,52.3916,52.4197,52.3261,52.3448,36381.0
2020-11-23 14:20:00,55.91,55.98,55.91,55.97,32463.0,52.3448,52.4103,52.3448,52.401,32463.0
2020-11-23 14:25:00,55.96,56.0,55.94,56.0,42951.0,52.3916,52.4291,52.3729,52.4291,42951.0
2020-11-23 14:30:00,55.99,56.04,55.97,56.03,44659.0,52.4197,52.4665,52.401,52.4571,44659.0
2020-11-23 14:35:00,56.03,56.03,55.96,56.0,39363.0,52.4571,52.4571,52.3916,52.4291,39363.0
2020-11-23 14:40:00,56.0,56.02,55.97,55.99,40694.0,52.4291,52.4478,52.401,52.4197,40694.0
2020-11-23 14:45:00,55.98,55.99,55.91,55.91,62925.0,52.4103,52.4197,52.3448,52.3448,62925.0
2020-11-23 14:50:00,55.92,56.07,55.89,56.06,114599.0,52.3542,52.4946,52.3261,52.4852,114599.0
2020-11-23 14:55:00,56.05,56.09,56.03,56.06,72235.0,52.4759,52.5133,52.4571,52.4852,72235.0
2020-11-23 15:00:00,56.07,56.16,56.04,56.11,165552.0,52.4946,52.5789,52.4665,52.532,165552.0
2020-11-23 15:05:00,56.11,56.18,56.1,56.16,103043.0,52.532,52.5976,52.5227,52.5789,103043.0
2020-11-23 15:10:00,56.15,56.16,56.08,56.1,86720.0,52.5695,52.5789,52.504,52.5227,86720.0
2020-11-23 15:15:00,56.1,56.1,55.97,55.98,101861.0,52.5227,52.5227,52.401,52.4103,101861.0
2020-11-23 15:20:00,55.99,56.02,55.95,56.0,104789.0,52.4197,52.4478,52.3822,52.4291,104789.0
2020-11-23 15:25:00,56.0,56.03,55.98,56.02,90246.0,52.4291,52.4571,52.4103,52.4478,90246.0
2020-11-23 15:30:00,56.02,56.05,55.96,55.98,98414.0,52.4478,52.4759,52.3916,52.4103,98414.0
2020-11-23 15:35:00,55.98,55.99,55.94,55.98,85881.0,52.4103,52.4197,52.3729,52.4103,85881.0
2020-11-23 15:40:00,55.97,56.03,55.97,56.03,83172.0,52.401,52.4571,52.401,52.4571,83172.0
2020-11-23 15:45:00,56.02,56.08,56.02,56.05,104139.0,52.4478,52.504,52.4478,52.4759,104139.0
2020-11-23 15:50:00,56.04,56.12,56.01,56.03,194016.0,52.4665,52.5414,52.4384,52.4571,194016.0
2020-11-23 15:55:00,56.02,56.13,55.93,56.08,489970.0,52.4478,52.5508,52.3635,52.504,489970.0
2020-11-24 09:30:00,56.6,56.6,56.36,56.47,263006.0,52.9908,52.9908,52.7661,52.8691,263006.0
2020-11-24 09:35:00,56.47,56.74,56.42,56.69,131416.0,52.8691,53.1219,52.8223,53.0751,131416.0
2020-11-24 09:40:00,56.7,56.71,56.6,56.62,87878.0,53.0844,53.0938,52.9908,53.0095,87878.0
2020-11-24 09:45:00,56.63,56.77,56.59,56.75,107725.0,53.0189,53.15,52.9814,53.1312,107725.0
2020-11-24 09:50:00,56.75,56.92,56.72,56.92,156639.0,53.1312,53.2904,53.1031,53.2904,156639.0
2020-11-24 09:55:00,56.93,57.04,56.87,56.92,209458.0,53.2998,53.4027,53.2436,53.2904,209458.0
2020-11-24 10:00:00,56.92,57.04,56.91,56.99,139275.0,53.2904,53.4027,53.281,53.3559,139275.0
2020-11-24 10:05:00,56.99,57.19,56.98,57.18,125114.0,53.3559,53.5432,53.3466,53.5338,125114.0
2020-11-24 10:10:00,57.18,57.29,57.1,57.28,211084.0,53.5338,53.6368,53.4589,53.6274,211084.0
2020-11-24 10:15:00,57.28,57.33,57.23,57.25,122781.0,53.6274,53.6742,53.5806,53.5993,122781.0
2020-11-24 10:20:00,57.25,57.28,57.21,57.24,107428.0,53.5993,53.6274,53.5619,53.59,107428.0
2020-11-24 10:25:00,57.24,57.28,57.21,57.22,120373.0,53.59,53.6274,53.5619,53.5713,120373.0
2020-11-24 10:30:00,57.21,57.26,57.18,57.2,86168.0,53.5619,53.6087,53.5338,53.5525,86168.0
2020-11-24 10:35:00,57.21,57.22,57.1,57.14,89151.0,53.5619,53.5713,53.4589,53.4964,89151.0
2020-11-24 10:40:00,57.15,57.2,57.13,57.17,70019.0,53.5057,53.5525,53.487,53.5245,70019.0
2020-11-24 10:45:00,57.16,57.19,57.12,57.14,96359.0,53.5151,53.5432,53.4776,53.4964,96359.0
2020-11-24 10:50:00,57.15,57.18,57.12,57.18,73401.0,53.5057,53.5338,53.4776,53.5338,73401.0
2020-11-24 10:55:00,57.18,57.19,57.08,57.08,59397.0,53.5338,53.5432,53.4402,53.4402,59397.0
2020-11-24 11:00:00,57.09,57.1,57.03,57.03,78074.0,53.4496,53.4589,53.3934,53.3934,78074.0
2020-11-24 11:05:00,57.04,57.07,56.99,57.03,73002.0,53.4027,53.4308,53.3559,53.3934,73002.0
2020-11-24 11:10:00,57.02,57.13,57.0,57.11,60030.0,53.384,53.487,53.3653,53.4683,60030.0
2020-11-24 11:15:00,57.11,57.16,57.11,57.16,67042.0,53.4683,53.5151,53.4683,53.5151,67042.0
2020-11-24 11:20:00,57.17,57.19,57.13,57.18,58006.0,53.5245,53.5432,53.487,53.5338,58006.0
2020-11-24 11:25:00,57.18,57.35,57.16,57.33,117354.0,53.5338,53.693,53.5151,53.6742,117354.0
2020-11-24 11:30:00,57.34,57.46,57.32,57.45,87974.0,53.6836,53.796,53.6649,53.7866,87974.0
2020-11-24 11:35:00,57.44,57.5,57.43,57.48,64117.0,53.7772,53.8334,53.7679,53.8147,64117.0
2020-11-24 11:40:00,57.49,57.55,57.44,57.44,113322.0,53.824,53.8802,53.7772,53.7772,113322.0
2020-11-24 11:45:00,57.44,57.54,57.43,57.52,105393.0,53.7772,53.8709,53.7679,53.8521,105393.0
2020-11-24 11:50:00,57.52,57.53,57.43,57.5,73615.0,53.8521,53.8615,53.7679,53.8334,73615.0
2020-11-24 11:55:00,57.5,57.54,57.48,57.48,57890.0,53.8334,53.8709,53.8147,53.8147,57890.0
2020-11-24 12:00:00,57.49,57.52,57.46,57.47,72634.0,53.824,53.8521,53.796,53.8053,72634.0
2020-11-24 12:05:00,57.47,57.53,57.46,57.49,75631.0,53.8053,53.8615,53.796,53.824,75631.0
2020-11-24 12:10:00,57.49,57.51,57.45,57.48,98812.0,53.824,53.8428,53.7866,53.8147,98812.0
2020-11-24 12:15:00,57.48,57.53,57.46,57.5,55446.0,53.8147,53.8615,53.796,53.8334,55446.0
2020-11-24 12:20:00,57.49,57.55,57.46,57.54,84313.0,53.824,53.8802,53.796,53.8709,84313.0
2020-11-24 12:25:00,57.54,57.58,57.46,57.54,92756.0,53.8709,53.9083,53.796,53.8709,92756.0
2020-11-24 12:30:00,57.54,57.65,57.54,57.65,65002.0,53.8709,53.9738,53.8709,53.9738,65002.0
2020-11-24 12:35:00,57.64,57.66,57.57,57.6,42022.0,53.9645,53.9832,53.8989,53.927,42022.0
2020-11-24 12:40:00,57.6,57.62,57.58,57.6,45980.0,53.927,53.9458,53.9083,53.927,45980.0
2020-11-24 12:45:00,57.59,57.63,57.56,57.59,45308.0,53.9177,53.9551,53.8896,53.9177,45308.0
2020-11-24 12:50:00,57.59,57.61,57.55,57.6,45256.0,53.9177,53.9364,53.8802,53.927,45256.0
2020-11-24 12:55:00,57.6,57.62,57.57,57.61,49579.0,53.927,53.9458,53.8989,53.9364,49579.0
2020-11-24 13:00:00,57.6,57.63,57.57,57.6,32187.0,53.927,53.9551,53.8989,53.927,32187.0
2020-11-24 13:05:00,57.6,57.62,57.56,57.6,74385.0,53.927,53.9458,53.8896,53.927,74385.0
2020-11-24 13:10:00,57.59,57.65,57.58,57.62,47777.0,53.9177,53.9738,53.9083,53.9458,47777.0
2020-11-24 13:15:00,57.62,57.63,57.58,57.58,29484.0,53.9458,53.9551,53.9083,53.9083,29484.0
2020-11-24 13:20:00,57.59,57.67,57.56,57.64,68286.0,53.9177,53.9926,53.8896,53.9645,68286.0
2020-11-24 13:25:00,57.64,57.64,57.58,57.63,50297.0,53.9645,53.9645,53.9083,53.9551,50297.0
2020-11-24 13:30:00,57.63,57.78,57.63,57.78,74872.0,53.9551,54.0956,53.9551,54.0956,74872.0
2020-11-24 13:35:00,57.78,57.79,57.76,57.78,55451.0,54.0956,54.1049,54.0768,54.0956,55451.0
2020-11-24 13:40:00,57.77,57.9,57.77,57.8,173137.0,54.0862,54.2079,54.0862,54.1143,173137.0
2020-11-24 13:45:00,57.8,57.81,57.65,57.67,57012.0,54.1143,54.1236,53.9738,53.9926,57012.0
2020-11-24 13:50:00,57.68,57.71,57.6,57.6,49043.0,54.0019,54.03,53.927,53.927,49043.0
2020-11-24 13:55:00,57.6,57.65,57.59,57.63,45064.0,53.927,53.9738,53.9177,53.9551,45064.0
2020-11-24 14:00:00,57.63,57.7,57.62,57.64,64749.0,53.9551,54.0207,53.9458,53.9645,64749.0
2020-11-24 14:05:00,57.64,57.65,57.57,57.58,48759.0,53.9645,53.9738,53.8989,53.9083,48759.0
2020-11-24 14:10:00,57.57,57.6,57.56,57.57,49925.0,53.8989,53.927,53.8896,53.8989,49925.0
2020-11-24 14:15:00,57.56,57.58,57.5,57.57,41101.0,53.8896,53.9083,53.8334,53.8989,41101.0
2020-11-24 14:20:00,57.57,57.58,57.52,57.54,52043.0,53.8989,53.9083,53.8521,53.8709,52043.0
2020-11-24 14:25:00,57.53,57.55,57.5,57.52,42394.0,53.8615,53.8802,53.8334,53.8521,42394.0
2020-11-24 14:30:00,57.52,57.52,57.46,57.5,44116.0,53.8521,53.8521,53.796,53.8334,44116.0
2020-11-24 14:35:00,57.51,57.6,57.5,57.59,52372.0,53.8428,53.927,53.8334,53.9177,52372.0
2020-11-24 14:40:00,57.59,57.61,57.55,57.59,47812.0,53.9177,53.9364,53.8802,53.9177,47812.0
2020-11-24 14:45:00,57.59,57.6,57.47,57.48,64802.0,53.9177,53.927,53.8053,53.8147,64802.0
2020-11-24 14:50:00,57.48,57.53,57.47,57.53,44130.0,53.8147,53.8615,53.8053,53.8615,44130.0
2020-11-24 14:55:00,57.52,57.62,57.51,57.61,90323.0,53.8521,53.9458,53.8428,53.9364,90323.0
2020-11-24 15:00:00,57.6,57.62,57.5,57.57,79245.0,53.927,53.9458,53.8334,53.8989,79245.0
2020-11-24 15:05:00,57.57,57.59,57.54,57.57,66654.0,53.8989,53.9177,53.8709,53.8989,66654.0
2020-11-24 15:10:00,57.57,57.64,57.56,57.59,65934.0,53.8989,53.9645,53.8896,53.9177,65934.0
2020-11-24 15:15:00,57.6,57.62,57.54,57.55,64922.0,53.927,53.9458,53.8709,53.8802,64922.0
2020-11-24 15:20:00,57.56,57.66,57.55,57.64,87781.0,53.8896,53.9832,53.8802,53.9645,87781.0
2020-11-24 15:25:00,57.65,57.67,57.63,57.66,72830.0,53.9738,53.9926,53.9551,53.9832,72830.0
2020-11-24 15:30:00,57.66,57.67,57.54,57.61,173363.0,53.9832,53.9926,53.8709,53.9364,173363.0
2020-11-24 15:35:00,57.6,57.61,57.44,57.48,172370.0,53.927,53.9364,53.7772,53.8147,172370.0
2020-11-24 15:40:00,57.48,57.5,57.41,57.46,142360.0,53.8147,53.8334,53.7491,53.796,142360.0
2020-11-24 15:45:00,57.46,57.62,57.45,57.55,286106.0,53.796,53.9458,53.7866,53.8802,286106.0
2020-11-24 15:50:00,57.55,57.61,57.48,57.6,322345.0,53.8802,53.9364,53.8147,53.927,322345.0
2020-11-24 15:55:00,57.59,57.64,57.53,57.57,535245.0,53.9177,53.9645,53.8615,53.8989,535245.0
2020-11-25 09:30:00,57.72,57.76,57.44,57.45,176941.0,54.0394,54.0768,53.7772,53.7866,176941.0
2020-11-25 09:35:00,57.44,57.52,57.31,57.41,101321.0,53.7772,53.8521,53.6555,53.7491,101321.0
2020-11-25 09:40:00,57.41,57.67,57.4,57.61,95829.0,53.7491,53.9926,53.7398,53.9364,95829.0
2020-11-25 09:45:00,57.61,57.63,57.41,57.42,71770.0,53.9364,53.9551,53.7491,53.7585,71770.0
2020-11-25 09:50:00,57.42,57.54,57.4,57.51,81360.0,53.7585,53.8709,53.7398,53.8428,81360.0
2020-11-25 09:55:00,57.51,57.51,57.34,57.45,91402.0,53.8428,53.8428,53.6836,53.7866,91402.0
2020-11-25 10:00:00,57.44,57.48,57.33,57.35,58542.0,53.7772,53.8147,53.6742,53.693,58542.0
2020-11-25 10:05:00,57.34,57.45,57.33,57.44,51129.0,53.6836,53.7866,53.6742,53.7772,51129.0
2020-11-25 10:10:00,57.44,57.48,57.39,57.48,63494.0,53.7772,53.8147,53.7304,53.8147,63494.0
2020-11-25 10:15:00,57.47,57.61,57.47,57.6,60223.0,53.8053,53.9364,53.8053,53.927,60223.0
2020-11-25 10:20:00,57.6,57.61,57.5,57.53,55952.0,53.927,53.9364,53.8334,53.8615,55952.0
2020-11-25 10:25:00,57.54,57.54,57.42,57.47,71393.0,53.8709,53.8709,53.7585,53.8053,71393.0
2020-11-25 10:30:00,57.46,57.47,57.38,57.4,47424.0,53.796,53.8053,53.7211,53.7398,47424.0
2020-11-25 10:35:00,57.41,57.43,57.36,57.41,53098.0,53.7491,53.7679,53.7023,53.7491,53098.0
2020-11-25 10:40:00,57.41,57.49,57.41,57.47,60786.0,53.7491,53.824,53.7491,53.8053,60786.0
2020-11-25 10:45:00,57.47,57.52,57.46,57.52,55673.0,53.8053,53.8521,53.796,53.8521,55673.0
2020-11-25 10:50:00,57.52,57.6,57.5,57.51,60404.0,53.8521,53.927,53.8334,53.8428,60404.0
2020-11-25 10:55:00,57.52,57.52,57.41,57.44,61521.0,53.8521,53.8521,53.7491,53.7772,61521.0
2020-11-25 11:00:00,57.44,57.55,57.43,57.54,48468.0,53.7772,53.8802,53.7679,53.8709,48468.0
2020-11-25 11:05:00,57.54,57.55,57.49,57.55,48255.0,53.8709,53.8802,53.824,53.8802,48255.0
2020-11-25 11:10:00,57.55,57.55,57.49,57.53,43340.0,53.8802,53.8802,53.824,53.8615,43340.0
2020-11-25 11:15:00,57.52,57.57,57.5,57.53,59085.0,53.8521,53.8989,53.8334,53.8615,59085.0
2020-11-25 11:20:00,57.53,57.55,57.46,57.48,59575.0,53.8615,53.8802,53.796,53.8147,59575.0
2020-11-25 11:25:00,57.48,57.49,57.44,57.49,45839.0,53.8147,53.824,53.7772,53.824,45839.0
2020-11-25 11:30:00,57.49,57.57,57.45,57.55,55948.0,53.824,53.8989,53.7866,53.8802,55948.0
2020-11-25 11:35:00,57.54,57.6,57.53,57.55,55414.0,53.8709,53.927,53.8615,53.8802,55414.0
2020-11-25 11:40:00,57.56,57.58,57.41,57.44,76708.0,53.8896,53.9083,53.7491,53.7772,76708.0
2020-11-25 11:45:00,57.44,57.48,57.39,57.44,58464.0,53.7772,53.8147,53.7304,53.7772,58464.0
2020-11-25 11:50:00,57.43,57.49,57.42,57.45,44367.0,53.7679,53.824,53.7585,53.7866,44367.0
2020-11-25 11:55:00,57.46,57.46,57.42,57.45,27643.0,53.796,53.796,53.7585,53.7866,27643.0
2020-11-25 12:00:00,57.45,57.45,57.33,57.33,55020.0,53.7866,53.7866,53.6742,53.6742,55020.0
2020-11-25 12:05:00,57.34,57.38,57.3,57.32,52840.0,53.6836,53.7211,53.6462,53.6649,52840.0
2020-11-25 12:10:00,57.32,57.38,57.31,57.37,36874.0,53.6649,53.7211,53.6555,53.7117,36874.0
2020-11-25 12:15:00,57.37,57.39,57.33,57.39,50276.0,53.7117,53.7304,53.6742,53.7304,50276.0
2020-11-25 12:20:00,57.39,57.44,57.35,57.37,33907.0,53.7304,53.7772,53.693,53.7117,33907.0
2020-11-25 12:25:00,57.37,57.42,57.36,57.41,34079.0,53.7117,53.7585,53.7023,53.7491,34079.0
2020-11-25 12:30:00,57.41,57.47,57.4,57.44,30608.0,53.7491,53.8053,53.7398,53.7772,30608.0
2020-11-25 12:35:00,57.43,57.49,57.43,57.46,27734.0,53.7679,53.824,53.7679,53.796,27734.0
2020-11-25 12:40:00,57.47,57.54,57.45,57.54,49834.0,53.8053,53.8709,53.7866,53.8709,49834.0
2020-11-25 12:45:00,57.54,57.55,57.51,57.55,27744.0,53.8709,53.8802,53.8428,53.8802,27744.0
2020-11-25 12:50:00,57.55,57.56,57.48,57.48,33445.0,53.8802,53.8896,53.8147,53.8147,33445.0
2020-11-25 12:55:00,57.48,57.49,57.45,57.48,27232.0,53.8147,53.824,53.7866,53.8147,27232.0
2020-11-25 13:00:00,57.48,57.52,57.46,57.49,27184.0,53.8147,53.8521,53.796,53.824,27184.0
2020-11-25 13:05:00,57.5,57.5,57.45,57.47,44920.0,53.8334,53.8334,53.7866,53.8053,44920.0
2020-11-25 13:10:00,57.46,57.48,57.42,57.43,28441.0,53.796,53.8147,53.7585,53.7679,28441.0
2020-11-25 13:15:00,57.43,57.43,57.39,57.41,54279.0,53.7679,53.7679,53.7304,53.7491,54279.0
2020-11-25 13:20:00,57.41,57.42,57.39,57.42,32485.0,53.7491,53.7585,53.7304,53.7585,32485.0
2020-11-25 13:25:00,57.42,57.43,57.35,57.37,33394.0,53.7585,53.7679,53.693,53.7117,33394.0
2020-11-25 13:30:00,57.36,57.38,57.33,57.37,38994.0,53.7023,53.7211,53.6742,53.7117,38994.0
2020-11-25 13:35:00,57.37,57.4,57.35,57.36,41575.0,53.7117,53.7398,53.693,53.7023,41575.0
2020-11-25 13:40:00,57.35,57.36,57.29,57.35,54298.0,53.693,53.7023,53.6368,53.693,54298.0
2020-11-25 13:45:00,57.34,57.35,57.3,57.34,35875.0,53.6836,53.693,53.6462,53.6836,35875.0
2020-11-25 13:50:00,57.34,57.4,57.33,57.38,31656.0,53.6836,53.7398,53.6742,53.7211,31656.0
2020-11-25 13:55:00,57.38,57.4,57.36,57.37,39295.0,53.7211,53.7398,53.7023,53.7117,39295.0
2020-11-25 14:00:00,57.38,57.38,57.29,57.37,47632.0,53.7211,53.7211,53.6368,53.7117,47632.0
2020-11-25 14:05:00,57.38,57.38,57.32,57.34,32557.0,53.7211,53.7211,53.6649,53.6836,32557.0
2020-11-25 14:10:00,57.34,57.34,57.27,57.33,54496.0,53.6836,53.6836,53.6181,53.6742,54496.0
2020-11-25 14:15:00,57.33,57.37,57.3,57.32,33018.0,53.6742,53.7117,53.6462,53.6649,33018.0
2020-11-25 14:20:00,57.32,57.35,57.28,57.34,67188.0,53.6649,53.693,53.6274,53.6836,67188.0
2020-11-25 14:25:00,57.35,57.38,57.33,57.34,39890.0,53.693,53.7211,53.6742,53.6836,39890.0
2020-11-25 14:30:00,57.34,57.38,57.33,57.36,35532.0,53.6836,53.7211,53.6742,53.7023,35532.0
2020-11-25 14:35:00,57.36,57.36,57.32,57.34,95436.0,53.7023,53.7023,53.6649,53.6836,95436.0
2020-11-25 14:40:00,57.34,57.36,57.28,57.3,35994.0,53.6836,53.7023,53.6274,53.6462,35994.0
2020-11-25 14:45:00,57.29,57.33,57.28,57.3,34750.0,53.6368,53.6742,53.6274,53.6462,34750.0
2020-11-25 14:50:00,57.3,57.32,57.26,57.29,41331.0,53.6462,53.6649,53.6087,53.6368,41331.0
2020-11-25 14:55:00,57.29,57.32,57.27,57.27,51226.0,53.6368,53.6649,53.6181,53.6181,51226.0
2020-11-25 15:00:00,57.27,57.34,57.27,57.3,66053.0,53.6181,53.6836,53.6181,53.6462,66053.0
2020-11-25 15:05:00,57.3,57.37,57.27,57.36,59932.0,53.6462,53.7117,53.6181,53.7023,59932.0
2020-11-25 15:10:00,57.35,57.46,57.33,57.45,49003.0,53.693,53.796,53.6742,53.7866,49003.0
2020-11-25 15:15:00,57.45,57.46,57.39,57.4,48429.0,53.7866,53.796,53.7304,53.7398,48429.0
2020-11-25 15:20:00,57.39,57.42,57.36,57.39,55054.0,53.7304,53.7585,53.7023,53.7304,55054.0
2020-11-25 15:25:00,57.39,57.47,57.39,57.45,56578.0,53.7304,53.8053,53.7304,53.7866,56578.0
2020-11-25 15:30:00,57.46,57.46,57.41,57.42,72670.0,53.796,53.796,53.7491,53.7585,72670.0
2020-11-25 15:35:00,57.42,57.42,57.31,57.32,123679.0,53.7585,53.7585,53.6555,53.6649,123679.0
2020-11-25 15:40:00,57.33,57.39,57.32,57.39,73095.0,53.6742,53.7304,53.6649,53.7304,73095.0
2020-11-25 15:45:00,57.38,57.41,57.35,57.38,144431.0,53.7211,53.7491,53.693,53.7211,144431.0
2020-11-25 15:50:00,57.38,57.4,57.34,57.37,173572.0,53.7211,53.7398,53.6836,53.7117,173572.0
2020-11-25 15:55:00,57.37,57.45,57.32,57.42,444524.0,53.7117,53.7866,53.6649,53.7585,444524.0
2020-11-27 09:30:00,57.4,57.43,57.15,57.16,281919.0,53.7398,53.7679,53.5057,53.5151,281919.0
2020-11-27 09:35:00,57.18,57.67,57.17,57.63,159934.0,53.5338,53.9926,53.5245,53.9551,159934.0
2020-11-27 09:40:00,57.64,57.65,57.53,57.58,124354.0,53.9645,53.9738,53.8615,53.9083,124354.0
2020-11-27 09:45:00,57.58,57.7,57.57,57.65,95827.0,53.9083,54.0207,53.8989,53.9738,95827.0
2020-11-27 09:50:00,57.65,57.65,57.4,57.49,108259.0,53.9738,53.9738,53.7398,53.824,108259.0
2020-11-27 09:55:00,57.5,57.5,57.3,57.32,89378.0,53.8334,53.8334,53.6462,53.6649,89378.0
2020-11-27 10:00:00,57.33,57.47,57.33,57.44,69451.0,53.6742,53.8053,53.6742,53.7772,69451.0
2020-11-27 10:05:00,57.44,57.59,57.42,57.59,84647.0,53.7772,53.9177,53.7585,53.9177,84647.0
2020-11-27 10:10:00,57.58,57.63,57.55,57.57,65764.0,53.9083,53.9551,53.8802,53.8989,65764.0
2020-11-27 10:15:00,57.58,57.62,57.53,57.55,66572.0,53.9083,53.9458,53.8615,53.8802,66572.0
2020-11-27 10:20:00,57.55,57.58,57.47,57.55,70530.0,53.8802,53.9083,53.8053,53.8802,70530.0
2020-11-27 10:25:00,57.54,57.59,57.51,57.55,62698.0,53.8709,53.9177,53.8428,53.8802,62698.0
2020-11-27 10:30:00,57.55,57.62,57.54,57.58,58230.0,53.8802,53.9458,53.8709,53.9083,58230.0
2020-11-27 10:35:00,57.58,57.61,57.55,57.57,56995.0,53.9083,53.9364,53.8802,53.8989,56995.0
2020-11-27 10:40:00,57.57,57.7,57.56,57.67,82577.0,53.8989,54.0207,53.8896,53.9926,82577.0
2020-11-27 10:45:00,57.67,57.68,57.63,57.64,44822.0,53.9926,54.0019,53.9551,53.9645,44822.0
2020-11-27 10:50:00,57.64,57.66,57.6,57.63,47806.0,53.9645,53.9832,53.927,53.9551,47806.0
2020-11-27 10:55:00,57.63,57.66,57.6,57.63,71649.0,53.9551,53.9832,53.927,53.9551,71649.0
2020-11-27 11:00:00,57.62,57.69,57.62,57.67,59298.0,53.9458,54.0113,53.9458,53.9926,59298.0
2020-11-27 11:05:00,57.67,57.74,57.66,57.71,61047.0,53.9926,54.0581,53.9832,54.03,61047.0
2020-11-27 11:10:00,57.71,57.72,57.66,57.71,64343.0,54.03,54.0394,53.9832,54.03,64343.0
2020-11-27 11:15:00,57.72,57.75,57.68,57.73,74423.0,54.0394,54.0675,54.0019,54.0487,74423.0
2020-11-27 11:20:00,57.73,57.75,57.71,57.73,72218.0,54.0487,54.0675,54.03,54.0487,72218.0
2020-11-27 11:25:00,57.72,57.77,57.72,57.74,58060.0,54.0394,54.0862,54.0394,54.0581,58060.0
2020-11-27 11:30:00,57.75,57.77,57.66,57.7,80605.0,54.0675,54.0862,53.9832,54.0207,80605.0
2020-11-27 11:35:00,57.7,57.7,57.62,57.69,57010.0,54.0207,54.0207,53.9458,54.0113,57010.0
2020-11-27 11:40:00,57.69,57.76,57.67,57.76,50748.0,54.0113,54.0768,53.9926,54.0768,50748.0
2020-11-27 11:45:00,57.75,57.81,57.75,57.77,60756.0,54.0675,54.1236,54.0675,54.0862,60756.0
2020-11-27 11:50:00,57.78,57.81,57.73,57.75,95010.0,54.0956,54.1236,54.0487,54.0675,95010.0
2020-11-27 11:55:00,57.75,57.75,57.64,57.67,66426.0,54.0675,54.0675,53.9645,53.9926,66426.0
2020-11-27 12:00:00,57.67,57.78,57.66,57.77,68160.0,53.9926,54.0956,53.9832,54.0862,68160.0
2020-11-27 12:05:00,57.77,57.84,57.76,57.83,78416.0,54.0862,54.1517,54.0768,54.1424,78416.0
2020-11-27 12:10:00,57.83,57.84,57.77,57.82,76761.0,54.1424,54.1517,54.0862,54.133,76761.0
2020-11-27 12:15:00,57.82,57.85,57.81,57.84,66653.0,54.133,54.1611,54.1236,54.1517,66653.0
2020-11-27 12:20:00,57.83,57.83,57.76,57.82,65719.0,54.1424,54.1424,54.0768,54.133,65719.0
2020-11-27 12:25:00,57.82,57.87,57.8,57.85,166033.0,54.133,54.1798,54.1143,54.1611,166033.0
2020-11-27 12:30:00,57.84,57.86,57.74,57.74,95589.0,54.1517,54.1705,54.0581,54.0581,95589.0
2020-11-27 12:35:00,57.75,57.85,57.74,57.84,102370.0,54.0675,54.1611,54.0581,54.1517,102370.0
2020-11-27 12:40:00,57.84,57.84,57.8,57.83,84330.0,54.1517,54.1517,54.1143,54.1424,84330.0
2020-11-27 12:45:00,57.83,57.84,57.76,57.77,79086.0,54.1424,54.1517,54.0768,54.0862,79086.0
2020-11-27 12:50:00,57.76,57.82,57.71,57.79,164012.0,54.0768,54.133,54.03,54.1049,164012.0
2020-11-27 12:55:00,57.79,57.82,57.71,57.79,356542.0,54.1049,54.133,54.03,54.1049,356542.0
2020-11-30 09:30:00,57.61,57.8,57.55,57.61,197731.0,53.9364,54.1143,53.8802,53.9364,197731.0
2020-11-30 09:35:00,57.62,57.62,57.32,57.38,124790.0,53.9458,53.9458,53.6649,53.7211,124790.0
2020-11-30 09:40:00,57.37,57.61,57.35,57.59,166059.0,53.7117,53.9364,53.693,53.9177,166059.0
2020-11-30 09:45:00,57.6,57.73,57.52,57.6,102549.0,53.927,54.0487,53.8521,53.927,102549.0
2020-11-30 09:50:00,57.61,57.84,57.6,57.79,160669.0,53.9364,54.1517,53.927,54.1049,160669.0
2020-11-30 09:55:00,57.79,57.98,57.77,57.94,158972.0,54.1049,54.2828,54.0862,54.2454,158972.0
2020-11-30 10:00:00,57.93,58.05,57.91,57.98,201070.0,54.236,54.3483,54.2173,54.2828,201070.0
2020-11-30 10:05:00,57.98,58.17,57.97,58.13,105396.0,54.2828,54.4607,54.2734,54.4232,105396.0
2020-11-30 10:10:00,58.13,58.17,58.04,58.15,110201.0,54.4232,54.4607,54.339,54.442,110201.0
2020-11-30 10:15:00,58.14,58.2,58.03,58.03,94349.0,54.4326,54.4888,54.3296,54.3296,94349.0
2020-11-30 10:20:00,58.04,58.11,58.01,58.11,90881.0,54.339,54.4045,54.3109,54.4045,90881.0
2020-11-30 10:25:00,58.1,58.16,58.04,58.05,84875.0,54.3951,54.4513,54.339,54.3483,84875.0
2020-11-30 10:30:00,58.04,58.05,57.91,57.92,72239.0,54.339,54.3483,54.2173,54.2266,72239.0
2020-11-30 10:35:00,57.91,57.91,57.79,57.8,114657.0,54.2173,54.2173,54.1049,54.1143,114657.0
2020-11-30 10:40:00,57.8,57.89,57.77,57.84,81685.0,54.1143,54.1985,54.0862,54.1517,81685.0
2020-11-30 10:45:00,57.85,57.9,57.77,57.85,115932.0,54.1611,54.2079,54.0862,54.1611,115932.0
2020-11-30 10:50:00,57.85,58.03,57.82,57.99,108755.0,54.1611,54.3296,54.133,54.2922,108755.0
2020-11-30 10:55:00,58.0,58.02,57.87,57.9,86110.0,54.3015,54.3202,54.1798,54.2079,86110.0
2020-11-30 11:00:00,57.89,57.9,57.79,57.82,72926.0,54.1985,54.2079,54.1049,54.133,72926.0
2020-11-30 11:05:00,57.82,57.85,57.73,57.76,78014.0,54.133,54.1611,54.0487,54.0768,78014.0
2020-11-30 11:10:00,57.76,57.82,57.73,57.73,97107.0,54.0768,54.133,54.0487,54.0487,97107.0
2020-11-30 11:15:00,57.74,57.81,57.71,57.73,89090.0,54.0581,54.1236,54.03,54.0487,89090.0
2020-11-30 11:20:00,57.74,57.74,57.61,57.64,83149.0,54.0581,54.0581,53.9364,53.9645,83149.0
2020-11-30 11:25:00,57.64,57.75,57.62,57.66,151562.0,53.9645,54.0675,53.9458,53.9832,151562.0
2020-11-30 11:30:00,57.66,57.71,57.61,57.62,72518.0,53.9832,54.03,53.9364,53.9458,72518.0
2020-11-30 11:35:00,57.62,57.72,57.6,57.61,81114.0,53.9458,54.0394,53.927,53.9364,81114.0
2020-11-30 11:40:00,57.62,57.68,57.57,57.66,53094.0,53.9458,54.0019,53.8989,53.9832,53094.0
2020-11-30 11:45:00,57.66,57.68,57.6,57.64,39225.0,53.9832,54.0019,53.927,53.9645,39225.0
2020-11-30 11:50:00,57.65,57.67,57.62,57.63,34278.0,53.9738,53.9926,53.9458,53.9551,34278.0
2020-11-30 11:55:00,57.63,57.65,57.54,57.56,75534.0,53.9551,53.9738,53.8709,53.8896,75534.0
2020-11-30 12:00:00,57.55,57.58,57.5,57.51,62224.0,53.8802,53.9083,53.8334,53.8428,62224.0
2020-11-30 12:05:00,57.51,57.54,57.5,57.51,40815.0,53.8428,53.8709,53.8334,53.8428,40815.0
2020-11-30 12:10:00,57.51,57.53,57.45,57.52,29284.0,53.8428,53.8615,53.7866,53.8521,29284.0
2020-11-30 12:15:00,57.52,57.55,57.49,57.51,34908.0,53.8521,53.8802,53.824,53.8428,34908.0
2020-11-30 12:20:00,57.5,57.5,57.42,57.47,54433.0,53.8334,53.8334,53.7585,53.8053,54433.0
2020-11-30 12:25:00,57.47,57.53,57.47,57.5,43903.0,53.8053,53.8615,53.8053,53.8334,43903.0
2020-11-30 12:30:00,57.5,57.5,57.46,57.46,37787.0,53.8334,53.8334,53.796,53.796,37787.0
2020-11-30 12:35:00,57.47,57.51,57.46,57.5,39837.0,53.8053,53.8428,53.796,53.8334,39837.0
2020-11-30 12:40:00,57.5,57.55,57.49,57.52,47973.0,53.8334,53.8802,53.824,53.8521,47973.0
2020-11-30 12:45:00,57.53,57.6,57.5,57.54,65820.0,53.8615,53.927,53.8334,53.8709,65820.0
2020-11-30 12:50:00,57.53,57.57,57.52,57.56,39285.0,53.8615,53.8989,53.8521,53.8896,39285.0
2020-11-30 12:55:00,57.56,57.59,57.53,57.55,54314.0,53.8896,53.9177,53.8615,53.8802,54314.0
2020-11-30 13:00:00,57.56,57.58,57.51,57.52,31460.0,53.8896,53.9083,53.8428,53.8521,31460.0
2020-11-30 13:05:00,57.51,57.6,57.51,57.59,50948.0,53.8428,53.927,53.8428,53.9177,50948.0
2020-11-30 13:10:00,57.58,57.59,57.52,57.52,32442.0,53.9083,53.9177,53.8521,53.8521,32442.0
2020-11-30 13:15:00,57.51,57.55,57.5,57.53,34360.0,53.8428,53.8802,53.8334,53.8615,34360.0
2020-11-30 13:20:00,57.53,57.58,57.52,57.55,42106.0,53.8615,53.9083,53.8521,53.8802,42106.0
2020-11-30 13:25:00,57.55,57.56,57.48,57.48,66692.0,53.8802,53.8896,53.8147,53.8147,66692.0
2020-11-30 13:30:00,57.49,57.54,57.49,57.51,36341.0,53.824,53.8709,53.824,53.8428,36341.0
2020-11-30 13:35:00,57.51,57.55,57.49,57.53,43529.0,53.8428,53.8802,53.824,53.8615,43529.0
2020-11-30 13:40:00,57.53,57.53,57.42,57.43,69856.0,53.8615,53.8615,53.7585,53.7679,69856.0
2020-11-30 13:45:00,57.43,57.51,57.42,57.48,63324.0,53.7679,53.8428,53.7585,53.8147,63324.0
2020-11-30 13:50:00,57.48,57.52,57.43,57.43,54442.0,53.8147,53.8521,53.7679,53.7679,54442.0
2020-11-30 13:55:00,57.42,57.43,57.36,57.36,45817.0,53.7585,53.7679,53.7023,53.7023,45817.0
2020-11-30 14:00:00,57.37,57.39,57.27,57.3,110044.0,53.7117,53.7304,53.6181,53.6462,110044.0
2020-11-30 14:05:00,57.3,57.45,57.29,57.34,100767.0,53.6462,53.7866,53.6368,53.6836,100767.0
2020-11-30 14:10:00,57.33,57.35,57.28,57.34,115137.0,53.6742,53.693,53.6274,53.6836,115137.0
2020-11-30 14:15:00,57.34,57.39,57.3,57.32,46910.0,53.6836,53.7304,53.6462,53.6649,46910.0
2020-11-30 14:20:00,57.32,57.38,57.31,57.38,42470.0,53.6649,53.7211,53.6555,53.7211,42470.0
2020-11-30 14:25:00,57.37,57.41,57.33,57.39,63612.0,53.7117,53.7491,53.6742,53.7304,63612.0
2020-11-30 14:30:00,57.4,57.4,57.34,57.35,53689.0,53.7398,53.7398,53.6836,53.693,53689.0
2020-11-30 14:35:00,57.34,57.35,57.26,57.3,93592.0,53.6836,53.693,53.6087,53.6462,93592.0
2020-11-30 14:40:00,57.3,57.36,57.29,57.32,53649.0,53.6462,53.7023,53.6368,53.6649,53649.0
2020-11-30 14:45:00,57.32,57.37,57.3,57.33,73219.0,53.6649,53.7117,53.6462,53.6742,73219.0
2020-11-30 14:50:00,57.33,57.33,57.2,57.21,103183.0,53.6742,53.6742,53.5525,53.5619,103183.0
2020-11-30 14:55:00,57.21,57.43,57.2,57.43,103882.0,53.5619,53.7679,53.5525,53.7679,103882.0
2020-11-30 15:00:00,57.43,57.47,57.33,57.38,120073.0,53.7679,53.8053,53.6742,53.7211,120073.0
2020-11-30 15:05:00,57.39,57.43,57.36,57.41,103320.0,53.7304,53.7679,53.7023,53.7491,103320.0
2020-11-30 15:10:00,57.4,57.4,57.29,57.36,142659.0,53.7398,53.7398,53.6368,53.7023,142659.0
2020-11-30 15:15:00,57.36,57.45,57.34,57.43,135940.0,53.7023,53.7866,53.6836,53.7679,135940.0
2020-11-30 15:20:00,57.42,57.48,57.41,57.46,175542.0,53.7585,53.8147,53.7491,53.796,175542.0
2020-11-30 15:25:00,57.46,57.56,57.45,57.48,169590.0,53.796,53.8896,53.7866,53.8147,169590.0
2020-11-30 15:30:00,57.48,57.56,57.46,57.48,123067.0,53.8147,53.8896,53.796,53.8147,123067.0
2020-11-30 15:35:00,57.49,57.53,57.48,57.49,98114.0,53.824,53.8615,53.8147,53.824,98114.0
2020-11-30 15:40:00,57.5,57.51,57.35,57.39,182845.0,53.8334,53.8428,53.693,53.7304,182845.0
2020-11-30 15:45:00,57.39,57.67,57.38,57.67,250107.0,53.7304,53.9926,53.7211,53.9926,250107.0
2020-11-30 15:50:00,57.66,57.69,57.56,57.67,336691.0,53.9832,54.0113,53.8896,53.9926,336691.0
2020-11-30 15:55:00,57.68,57.78,57.58,57.76,1040975.0,54.0019,54.0956,53.9083,54.0768,1040975.0
2020-12-01 09:30:00,58.2,58.28,58.01,58.21,262724.0,54.4888,54.5637,54.3109,54.4981,262724.0
2020-12-01 09:35:00,58.21,58.52,58.21,58.52,288809.0,54.4981,54.7884,54.4981,54.7884,288809.0
2020-12-01 09:40:00,58.51,58.58,58.49,58.54,195597.0,54.779,54.8445,54.7603,54.8071,195597.0
2020-12-01 09:45:00,58.56,58.64,58.54,58.61,145783.0,54.8258,54.9007,54.8071,54.8726,145783.0
2020-12-01 09:50:00,58.61,58.8,58.6,58.79,299091.0,54.8726,55.0505,54.8633,55.0411,299091.0
2020-12-01 09:55:00,58.79,58.79,58.63,58.77,175039.0,55.0411,55.0411,54.8914,55.0224,175039.0
2020-12-01 10:00:00,58.75,58.88,58.66,58.87,197804.0,55.0037,55.1254,54.9194,55.116,197804.0
2020-12-01 10:05:00,58.86,59.02,58.84,58.94,301548.0,55.1067,55.2565,55.088,55.1816,301548.0
2020-12-01 10:10:00,58.92,58.99,58.9,58.98,102008.0,55.1629,55.2284,55.1441,55.219,102008.0
2020-12-01 10:15:00,58.98,59.28,58.98,59.26,223518.0,55.219,55.4999,55.219,55.4812,223518.0
2020-12-01 10:20:00,59.26,59.28,59.08,59.18,155103.0,55.4812,55.4999,55.3127,55.4063,155103.0
2020-12-01 10:25:00,59.16,59.17,59.05,59.16,110613.0,55.3876,55.3969,55.2846,55.3876,110613.0
2020-12-01 10:30:00,59.16,59.19,59.11,59.14,99093.0,55.3876,55.4156,55.3407,55.3688,99093.0
2020-12-01 10:35:00,59.15,59.28,59.14,59.26,414881.0,55.3782,55.4999,55.3688,55.4812,414881.0
2020-12-01 10:40:00,59.25,59.27,59.14,59.23,170500.0,55.4718,55.4905,55.3688,55.4531,170500.0
2020-12-01 10:45:00,59.23,59.26,59.14,59.16,146910.0,55.4531,55.4812,55.3688,55.3876,146910.0
2020-12-01 10:50:00,59.16,59.23,59.13,59.23,113088.0,55.3876,55.4531,55.3595,55.4531,113088.0
2020-12-01 10:55:00,59.22,59.24,59.09,59.1,274968.0,55.4437,55.4625,55.322,55.3314,274968.0
2020-12-01 11:00:00,59.1,59.22,59.09,59.22,82149.0,55.3314,55.4437,55.322,55.4437,82149.0
2020-12-01 11:05:00,59.22,59.24,59.12,59.16,130901.0,55.4437,55.4625,55.3501,55.3876,130901.0
2020-12-01 11:10:00,59.16,59.21,59.15,59.18,105452.0,55.3876,55.4344,55.3782,55.4063,105452.0
2020-12-01 11:15:00,59.18,59.21,59.11,59.12,83965.0,55.4063,55.4344,55.3407,55.3501,83965.0
2020-12-01 11:20:00,59.11,59.15,59.07,59.08,78721.0,55.3407,55.3782,55.3033,55.3127,78721.0
2020-12-01 11:25:00,59.07,59.09,59.02,59.05,110239.0,55.3033,55.322,55.2565,55.2846,110239.0
2020-12-01 11:30:00,59.05,59.07,58.92,58.97,129239.0,55.2846,55.3033,55.1629,55.2097,129239.0
2020-12-01 11:35:00,58.98,59.11,58.98,59.1,91730.0,55.219,55.3407,55.219,55.3314,91730.0
2020-12-01 11:40:00,59.1,59.14,59.09,59.14,63009.0,55.3314,55.3688,55.322,55.3688,63009.0
2020-12-01 11:45:00,59.13,59.13,59.01,59.04,83455.0,55.3595,55.3595,55.2471,55.2752,83455.0
2020-12-01 11:50:00,59.04,59.04,58.88,58.9,90769.0,55.2752,55.2752,55.1254,55.1441,90769.0
2020-12-01 11:55:00,58.9,58.92,58.87,58.91,84044.0,55.1441,55.1629,55.116,55.1535,84044.0
2020-12-01 12:00:00,58.91,59.01,58.89,59.01,76595.0,55.1535,55.2471,55.1348,55.2471,76595.0
2020-12-01 12:05:00,59.01,59.04,58.96,59.04,62650.0,55.2471,55.2752,55.2003,55.2752,62650.0
2020-12-01 12:10:00,59.03,59.03,58.98,58.99,64866.0,55.2658,55.2658,55.219,55.2284,64866.0
2020-12-01 12:15:00,58.99,59.01,58.94,58.99,61657.0,55.2284,55.2471,55.1816,55.2284,61657.0
2020-12-01 12:20:00,58.98,59.0,58.89,58.92,57803.0,55.219,55.2378,55.1348,55.1629,57803.0
2020-12-01 12:25:00,58.92,58.96,58.91,58.92,57083.0,55.1629,55.2003,55.1535,55.1629,57083.0
2020-12-01 12:30:00,58.93,59.0,58.92,58.95,58131.0,55.1722,55.2378,55.1629,55.1909,58131.0
2020-12-01 12:35:00,58.94,58.96,58.91,58.94,53723.0,55.1816,55.2003,55.1535,55.1816,53723.0
2020-12-01 12:40:00,58.93,58.94,58.89,58.9,64786.0,55.1722,55.1816,55.1348,55.1441,64786.0
2020-12-01 12:45:00,58.9,58.96,58.88,58.96,54954.0,55.1441,55.2003,55.1254,55.2003,54954.0
2020-12-01 12:50:00,58.96,58.98,58.93,58.96,57041.0,55.2003,55.219,55.1722,55.2003,57041.0
2020-12-01 12:55:00,58.95,58.97,58.9,58.9,71377.0,55.1909,55.2097,55.1441,55.1441,71377.0
2020-12-01 13:00:00,58.9,58.97,58.9,58.96,61380.0,55.1441,55.2097,55.1441,55.2003,61380.0
2020-12-01 13:05:00,58.96,58.98,58.95,58.98,51682.0,55.2003,55.219,55.1909,55.219,51682.0
2020-12-01 13:10:00,58.98,59.02,58.96,58.97,67904.0,55.219,55.2565,55.2003,55.2097,67904.0
2020-12-01 13:15:00,58.97,59.0,58.94,58.95,46035.0,55.2097,55.2378,55.1816,55.1909,46035.0
2020-12-01 13:20:00,58.95,59.01,58.94,58.97,62280.0,55.1909,55.2471,55.1816,55.2097,62280.0
2020-12-01 13:25:00,58.97,59.03,58.97,59.02,82781.0,55.2097,55.2658,55.2097,55.2565,82781.0
2020-12-01 13:30:00,59.02,59.03,58.99,59.03,81391.0,55.2565,55.2658,55.2284,55.2658,81391.0
2020-12-01 13:35:00,59.03,59.1,59.03,59.08,38492.0,55.2658,55.3314,55.2658,55.3127,38492.0
2020-12-01 13:40:00,59.08,59.11,59.06,59.08,60320.0,55.3127,55.3407,55.2939,55.3127,60320.0
2020-12-01 13:45:00,59.08,59.08,59.03,59.07,71215.0,55.3127,55.3127,55.2658,55.3033,71215.0
2020-12-01 13:50:00,59.07,59.07,59.01,59.05,83783.0,55.3033,55.3033,55.2471,55.2846,83783.0
2020-12-01 13:55:00,59.04,59.05,59.01,59.03,72929.0,55.2752,55.2846,55.2471,55.2658,72929.0
2020-12-01 14:00:00,59.03,59.07,59.02,59.06,71192.0,55.2658,55.3033,55.2565,55.2939,71192.0
2020-12-01 14:05:00,59.06,59.07,59.05,59.05,46303.0,55.2939,55.3033,55.2846,55.2846,46303.0
2020-12-01 14:10:00,59.06,59.14,59.05,59.14,85727.0,55.2939,55.3688,55.2846,55.3688,85727.0
2020-12-01 14:15:00,59.14,59.19,59.09,59.1,68724.0,55.3688,55.4156,55.322,55.3314,68724.0
2020-12-01 14:20:00,59.1,59.14,59.08,59.13,56913.0,55.3314,55.3688,55.3127,55.3595,56913.0
2020-12-01 14:25:00,59.12,59.16,59.12,59.15,38711.0,55.3501,55.3876,55.3501,55.3782,38711.0
2020-12-01 14:30:00,59.15,59.16,59.08,59.08,68368.0,55.3782,55.3876,55.3127,55.3127,68368.0
2020-12-01 14:35:00,59.08,59.09,59.03,59.05,106459.0,55.3127,55.322,55.2658,55.2846,106459.0
2020-12-01 14:40:00,59.04,59.14,59.04,59.13,79726.0,55.2752,55.3688,55.2752,55.3595,79726.0
2020-12-01 14:45:00,59.13,59.13,59.08,59.08,78594.0,55.3595,55.3595,55.3127,55.3127,78594.0
2020-12-01 14:50:00,59.08,59.1,59.04,59.09,64703.0,55.3127,55.3314,55.2752,55.322,64703.0
2020-12-01 14:55:00,59.1,59.1,59.05,59.08,59533.0,55.3314,55.3314,55.2846,55.3127,59533.0
2020-12-01 15:00:00,59.08,59.1,59.01,59.03,78466.0,55.3127,55.3314,55.2471,55.2658,78466.0
2020-12-01 15:05:00,59.04,59.04,58.92,58.92,153666.0,55.2752,55.2752,55.1629,55.1629,153666.0
2020-12-01 15:10:00,58.92,58.98,58.88,58.94,107816.0,55.1629,55.219,55.1254,55.1816,107816.0
2020-12-01 15:15:00,58.95,58.96,58.79,58.8,133332.0,55.1909,55.2003,55.0411,55.0505,133332.0
2020-12-01 15:20:00,58.8,58.91,58.78,58.91,81705.0,55.0505,55.1535,55.0318,55.1535,81705.0
2020-12-01 15:25:00,58.91,59.0,58.9,59.0,104296.0,55.1535,55.2378,55.1441,55.2378,104296.0
2020-12-01 15:30:00,59.0,59.0,58.9,58.95,150818.0,55.2378,55.2378,55.1441,55.1909,150818.0
2020-12-01 15:35:00,58.94,58.99,58.89,58.94,151819.0,55.1816,55.2284,55.1348,55.1816,151819.0
2020-12-01 15:40:00,58.94,58.94,58.81,58.85,107022.0,55.1816,55.1816,55.0599,55.0973,107022.0
2020-12-01 15:45:00,58.85,58.85,58.79,58.83,164354.0,55.0973,55.0973,55.0411,55.0786,164354.0
2020-12-01 15:50:00,58.82,58.9,58.76,58.88,241011.0,55.0692,55.1441,55.0131,55.1254,241011.0
2020-12-01 15:55:00,58.88,58.88,58.74,58.75,595243.0,55.1254,55.1254,54.9943,55.0037,595243.0
2020-12-02 09:30:00,58.29,58.63,58.14,58.57,248917.0,54.573,54.8914,54.4326,54.8352,248917.0
2020-12-02 09:35:00,58.56,58.74,58.55,58.59,166038.0,54.8258,54.9943,54.8165,54.8539,166038.0
2020-12-02 09:40:00,58.6,58.73,58.55,58.64,143761.0,54.8633,54.985,54.8165,54.9007,143761.0
2020-12-02 09:45:00,58.64,58.68,58.56,58.67,145732.0,54.9007,54.9382,54.8258,54.9288,145732.0
2020-12-02 09:50:00,58.67,58.75,58.65,58.72,139265.0,54.9288,55.0037,54.9101,54.9756,139265.0
2020-12-02 09:55:00,58.73,58.75,58.68,58.69,119102.0,54.985,55.0037,54.9382,54.9475,119102.0
2020-12-02 10:00:00,58.7,58.74,58.67,58.73,79606.0,54.9569,54.9943,54.9288,54.985,79606.0
2020-12-02 10:05:00,58.73,58.74,58.64,58.69,101456.0,54.985,54.9943,54.9007,54.9475,101456.0
2020-12-02 10:10:00,58.7,58.72,58.66,58.71,103525.0,54.9569,54.9756,54.9194,54.9662,103525.0
2020-12-02 10:15:00,58.72,58.75,58.65,58.66,94875.0,54.9756,55.0037,54.9101,54.9194,94875.0
2020-12-02 10:20:00,58.65,58.7,58.61,58.69,83380.0,54.9101,54.9569,54.8726,54.9475,83380.0
2020-12-02 10:25:00,58.68,58.75,58.63,58.74,98826.0,54.9382,55.0037,54.8914,54.9943,98826.0
2020-12-02 10:30:00,58.73,58.75,58.67,58.74,40682.0,54.985,55.0037,54.9288,54.9943,40682.0
2020-12-02 10:35:00,58.73,58.75,58.69,58.73,123115.0,54.985,55.0037,54.9475,54.985,123115.0
2020-12-02 10:40:00,58.72,58.74,58.69,58.73,61853.0,54.9756,54.9943,54.9475,54.985,61853.0
2020-12-02 10:45:00,58.74,58.77,58.7,58.75,125130.0,54.9943,55.0224,54.9569,55.0037,125130.0
2020-12-02 10:50:00,58.74,58.81,58.73,58.79,86688.0,54.9943,55.0599,54.985,55.0411,86688.0
2020-12-02 10:55:00,58.79,58.83,58.78,58.82,101116.0,55.0411,55.0786,55.0318,55.0692,101116.0
2020-12-02 11:00:00,58.82,58.84,58.79,58.81,68916.0,55.0692,55.088,55.0411,55.0599,68916.0
2020-12-02 11:05:00,58.81,58.81,58.78,58.8,45815.0,55.0599,55.0599,55.0318,55.0505,45815.0
2020-12-02 11:10:00,58.8,58.92,58.8,58.92,122611.0,55.0505,55.1629,55.0505,55.1629,122611.0
2020-12-02 11:15:00,58.92,58.92,58.81,58.82,157544.0,55.1629,55.1629,55.0599,55.0692,157544.0
2020-12-02 11:20:00,58.83,58.88,58.82,58.87,56167.0,55.0786,55.1254,55.0692,55.116,56167.0
2020-12-02 11:25:00,58.87,58.89,58.84,58.89,54264.0,55.116,55.1348,55.088,55.1348,54264.0
2020-12-02 11:30:00,58.9,58.9,58.84,58.89,119444.0,55.1441,55.1441,55.088,55.1348,119444.0
2020-12-02 11:35:00,58.9,58.97,58.87,58.96,55754.0,55.1441,55.2097,55.116,55.2003,55754.0
2020-12-02 11:40:00,58.97,58.97,58.89,58.93,96045.0,55.2097,55.2097,55.1348,55.1722,96045.0
2020-12-02 11:45:00,58.93,58.96,58.89,58.93,54384.0,55.1722,55.2003,55.1348,55.1722,54384.0
2020-12-02 11:50:00,58.94,58.98,58.93,58.95,58135.0,55.1816,55.219,55.1722,55.1909,58135.0
2020-12-02 11:55:00,58.95,59.03,58.94,59.0,97044.0,55.1909,55.2658,55.1816,55.2378,97044.0
2020-12-02 12:00:00,59.01,59.01,58.97,59.0,56059.0,55.2471,55.2471,55.2097,55.2378,56059.0
2020-12-02 12:05:00,59.0,59.01,58.95,58.98,40857.0,55.2378,55.2471,55.1909,55.219,40857.0
2020-12-02 12:10:00,58.98,59.03,58.96,58.97,70362.0,55.219,55.2658,55.2003,55.2097,70362.0
2020-12-02 12:15:00,58.98,58.98,58.92,58.94,95397.0,55.219,55.219,55.1629,55.1816,95397.0
2020-12-02 12:20:00,58.95,59.0,58.94,59.0,41071.0,55.1909,55.2378,55.1816,55.2378,41071.0
2020-12-02 12:25:00,59.0,59.02,58.97,58.99,82176.0,55.2378,55.2565,55.2097,55.2284,82176.0
2020-12-02 12:30:00,58.98,59.0,58.87,58.89,90574.0,55.219,55.2378,55.116,55.1348,90574.0
2020-12-02 12:35:00,58.88,58.93,58.88,58.89,61645.0,55.1254,55.1722,55.1254,55.1348,61645.0
2020-12-02 12:40:00,58.89,58.91,58.87,58.88,49876.0,55.1348,55.1535,55.116,55.1254,49876.0
2020-12-02 12:45:00,58.89,58.97,58.89,58.97,39235.0,55.1348,55.2097,55.1348,55.2097,39235.0
2020-12-02 12:50:00,58.97,59.05,58.96,59.0,119386.0,55.2097,55.2846,55.2003,55.2378,119386.0
2020-12-02 12:55:00,58.99,59.0,58.95,58.97,26195.0,55.2284,55.2378,55.1909,55.2097,26195.0
2020-12-02 13:00:00,58.97,58.99,58.96,58.96,40235.0,55.2097,55.2284,55.2003,55.2003,40235.0
2020-12-02 13:05:00,58.97,59.0,58.93,58.95,74808.0,55.2097,55.2378,55.1722,55.1909,74808.0
2020-12-02 13:10:00,58.95,58.99,58.95,58.98,40290.0,55.1909,55.2284,55.1909,55.219,40290.0
2020-12-02 13:15:00,58.98,59.0,58.97,59.0,32131.0,55.219,55.2378,55.2097,55.2378,32131.0
2020-12-02 13:20:00,59.0,59.01,58.96,58.99,80728.0,55.2378,55.2471,55.2003,55.2284,80728.0
2020-12-02 13:25:00,59.0,59.0,58.98,58.99,34390.0,55.2378,55.2378,55.219,55.2284,34390.0
2020-12-02 13:30:00,58.99,59.0,58.94,58.97,90012.0,55.2284,55.2378,55.1816,55.2097,90012.0
2020-12-02 13:35:00,58.97,59.06,58.96,59.04,59717.0,55.2097,55.2939,55.2003,55.2752,59717.0
2020-12-02 13:40:00,59.04,59.05,59.0,59.03,46487.0,55.2752,55.2846,55.2378,55.2658,46487.0
2020-12-02 13:45:00,59.03,59.06,59.02,59.05,45001.0,55.2658,55.2939,55.2565,55.2846,45001.0
2020-12-02 13:50:00,59.05,59.08,59.01,59.03,61302.0,55.2846,55.3127,55.2471,55.2658,61302.0
2020-12-02 13:55:00,59.02,59.04,58.99,59.0,47534.0,55.2565,55.2752,55.2284,55.2378,47534.0
2020-12-02 14:00:00,59.01,59.03,58.97,59.02,36787.0,55.2471,55.2658,55.2097,55.2565,36787.0
2020-12-02 14:05:00,59.02,59.04,58.98,59.01,65710.0,55.2565,55.2752,55.219,55.2471,65710.0
2020-12-02 14:10:00,59.01,59.03,58.97,58.99,60503.0,55.2471,55.2658,55.2097,55.2284,60503.0
2020-12-02 14:15:00,58.99,59.03,58.96,59.02,58997.0,55.2284,55.2658,55.2003,55.2565,58997.0
2020-12-02 14:20:00,59.03,59.06,59.01,59.05,57250.0,55.2658,55.2939,55.2471,55.2846,57250.0
2020-12-02 14:25:00,59.05,59.11,59.03,59.1,53575.0,55.2846,55.3407,55.2658,55.3314,53575.0
2020-12-02 14:30:00,59.09,59.14,59.08,59.12,88528.0,55.322,55.3688,55.3127,55.3501,88528.0
2020-12-02 14:35:00,59.12,59.12,59.07,59.12,44924.0,55.3501,55.3501,55.3033,55.3501,44924.0
2020-12-02 14:40:00,59.12,59.15,59.1,59.15,57464.0,55.3501,55.3782,55.3314,55.3782,57464.0
2020-12-02 14:45:00,59.16,59.19,59.15,59.18,92373.0,55.3876,55.4156,55.3782,55.4063,92373.0
2020-12-02 14:50:00,59.18,59.19,59.16,59.18,53713.0,55.4063,55.4156,55.3876,55.4063,53713.0
2020-12-02 14:55:00,59.18,59.22,59.17,59.21,85505.0,55.4063,55.4437,55.3969,55.4344,85505.0
2020-12-02 15:00:00,59.22,59.27,59.2,59.22,128494.0,55.4437,55.4905,55.425,55.4437,128494.0
2020-12-02 15:05:00,59.21,59.25,59.2,59.25,69552.0,55.4344,55.4718,55.425,55.4718,69552.0
2020-12-02 15:10:00,59.25,59.26,59.22,59.23,102322.0,55.4718,55.4812,55.4437,55.4531,102322.0
2020-12-02 15:15:00,59.23,59.24,59.16,59.18,70797.0,55.4531,55.4625,55.3876,55.4063,70797.0
2020-12-02 15:20:00,59.19,59.22,59.18,59.22,41626.0,55.4156,55.4437,55.4063,55.4437,41626.0
2020-12-02 15:25:00,59.21,59.22,59.17,59.19,86340.0,55.4344,55.4437,55.3969,55.4156,86340.0
2020-12-02 15:30:00,59.19,59.2,59.04,59.04,187782.0,55.4156,55.425,55.2752,55.2752,187782.0
2020-12-02 15:35:00,59.04,59.04,58.93,58.97,156073.0,55.2752,55.2752,55.1722,55.2097,156073.0
2020-12-02 15:40:00,58.97,59.06,58.92,59.06,99258.0,55.2097,55.2939,55.1629,55.2939,99258.0
2020-12-02 15:45:00,59.06,59.12,59.02,59.12,136673.0,55.2939,55.3501,55.2565,55.3501,136673.0
2020-12-02 15:50:00,59.12,59.14,59.08,59.1,110249.0,55.3501,55.3688,55.3127,55.3314,110249.0
2020-12-02 15:55:00,59.09,59.13,59.05,59.09,334306.0,55.322,55.3595,55.2846,55.322,334306.0
2020-12-03 09:30:00,59.22,59.98,59.1,59.75,435089.0,55.4437,56.1553,55.3314,55.9399,435089.0
2020-12-03 09:35:00,59.78,59.84,59.66,59.74,204223.0,55.968,56.0242,55.8557,55.9306,204223.0
2020-12-03 09:40:00,59.75,59.78,59.61,59.61,139883.0,55.9399,55.968,55.8089,55.8089,139883.0
2020-12-03 09:45:00,59.62,59.64,59.32,59.32,145789.0,55.8182,55.8369,55.5374,55.5374,145789.0
2020-12-03 09:50:00,59.33,59.41,59.22,59.26,125723.0,55.5467,55.6216,55.4437,55.4812,125723.0
2020-12-03 09:55:00,59.25,59.26,59.12,59.21,106781.0,55.4718,55.4812,55.3501,55.4344,106781.0
2020-12-03 10:00:00,59.22,59.49,59.18,59.48,111624.0,55.4437,55.6965,55.4063,55.6871,111624.0
2020-12-03 10:05:00,59.48,59.61,59.38,59.58,140303.0,55.6871,55.8089,55.5935,55.7808,140303.0
2020-12-03 10:10:00,59.57,59.64,59.51,59.56,90361.0,55.7714,55.8369,55.7152,55.762,90361.0
2020-12-03 10:15:00,59.57,59.7,59.55,59.7,86059.0,55.7714,55.8931,55.7527,55.8931,86059.0
2020-12-03 10:20:00,59.7,59.75,59.66,59.71,92394.0,55.8931,55.9399,55.8557,55.9025,92394.0
2020-12-03 10:25:00,59.71,59.73,59.64,59.66,79943.0,55.9025,55.9212,55.8369,55.8557,79943.0
2020-12-03 10:30:00,59.65,59.73,59.61,59.68,73628.0,55.8463,55.9212,55.8089,55.8744,73628.0
2020-12-03 10:35:00,59.69,59.72,59.66,59.71,63085.0,55.8838,55.9118,55.8557,55.9025,63085.0
2020-12-03 10:40:00,59.71,59.72,59.63,59.69,73465.0,55.9025,55.9118,55.8276,55.8838,73465.0
2020-12-03 10:45:00,59.69,59.71,59.62,59.65,76972.0,55.8838,55.9025,55.8182,55.8463,76972.0
2020-12-03 10:50:00,59.64,59.75,59.61,59.73,75244.0,55.8369,55.9399,55.8089,55.9212,75244.0
2020-12-03 10:55:00,59.73,59.75,59.6,59.62,110301.0,55.9212,55.9399,55.7995,55.8182,110301.0
2020-12-03 11:00:00,59.62,59.63,59.57,59.62,85961.0,55.8182,55.8276,55.7714,55.8182,85961.0
2020-12-03 11:05:00,59.62,59.66,59.58,59.61,83526.0,55.8182,55.8557,55.7808,55.8089,83526.0
2020-12-03 11:10:00,59.61,59.64,59.57,59.61,80850.0,55.8089,55.8369,55.7714,55.8089,80850.0
2020-12-03 11:15:00,59.61,59.63,59.55,59.58,77485.0,55.8089,55.8276,55.7527,55.7808,77485.0
2020-12-03 11:20:00,59.58,59.59,59.47,59.49,123318.0,55.7808,55.7901,55.6778,55.6965,123318.0
2020-12-03 11:25:00,59.48,59.54,59.48,59.54,76211.0,55.6871,55.7433,55.6871,55.7433,76211.0
2020-12-03 11:30:00,59.53,59.53,59.47,59.48,65619.0,55.734,55.734,55.6778,55.6871,65619.0
2020-12-03 11:35:00,59.48,59.5,59.45,59.47,61390.0,55.6871,55.7059,55.6591,55.6778,61390.0
2020-12-03 11:40:00,59.47,59.49,59.43,59.45,66103.0,55.6778,55.6965,55.6403,55.6591,66103.0
2020-12-03 11:45:00,59.46,59.46,59.38,59.43,47210.0,55.6684,55.6684,55.5935,55.6403,47210.0
2020-12-03 11:50:00,59.42,59.43,59.39,59.43,41052.0,55.631,55.6403,55.6029,55.6403,41052.0
2020-12-03 11:55:00,59.43,59.47,59.42,59.44,71817.0,55.6403,55.6778,55.631,55.6497,71817.0
2020-12-03 12:00:00,59.44,59.45,59.34,59.37,105768.0,55.6497,55.6591,55.5561,55.5842,105768.0
2020-12-03 12:05:00,59.37,59.38,59.32,59.34,43117.0,55.5842,55.5935,55.5374,55.5561,43117.0
2020-12-03 12:10:00,59.34,59.37,59.34,59.34,70591.0,55.5561,55.5842,55.5561,55.5561,70591.0
2020-12-03 12:15:00,59.35,59.37,59.29,59.34,49130.0,55.5654,55.5842,55.5093,55.5561,49130.0
2020-12-03 12:20:00,59.34,59.42,59.33,59.39,48271.0,55.5561,55.631,55.5467,55.6029,48271.0
2020-12-03 12:25:00,59.39,59.41,59.38,59.41,24805.0,55.6029,55.6216,55.5935,55.6216,24805.0
2020-12-03 12:30:00,59.41,59.49,59.38,59.41,129248.0,55.6216,55.6965,55.5935,55.6216,129248.0
2020-12-03 12:35:00,59.41,59.42,59.37,59.39,55648.0,55.6216,55.631,55.5842,55.6029,55648.0
2020-12-03 12:40:00,59.4,59.43,59.38,59.38,35126.0,55.6123,55.6403,55.5935,55.5935,35126.0
2020-12-03 12:45:00,59.38,59.41,59.36,59.41,28390.0,55.5935,55.6216,55.5748,55.6216,28390.0
2020-12-03 12:50:00,59.41,59.46,59.39,59.46,53611.0,55.6216,55.6684,55.6029,55.6684,53611.0
2020-12-03 12:55:00,59.46,59.49,59.44,59.49,34146.0,55.6684,55.6965,55.6497,55.6965,34146.0
2020-12-03 13:00:00,59.48,59.49,59.44,59.46,62928.0,55.6871,55.6965,55.6497,55.6684,62928.0
2020-12-03 13:05:00,59.46,59.47,59.39,59.42,39427.0,55.6684,55.6778,55.6029,55.631,39427.0
2020-12-03 13:10:00,59.42,59.45,59.38,59.4,64879.0,55.631,55.6591,55.5935,55.6123,64879.0
2020-12-03 13:15:00,59.41,59.46,59.4,59.42,46537.0,55.6216,55.6684,55.6123,55.631,46537.0
2020-12-03 13:20:00,59.42,59.44,59.37,59.41,39308.0,55.631,55.6497,55.5842,55.6216,39308.0
2020-12-03 13:25:00,59.41,59.44,59.39,59.43,41337.0,55.6216,55.6497,55.6029,55.6403,41337.0
2020-12-03 13:30:00,59.44,59.47,59.42,59.45,62215.0,55.6497,55.6778,55.631,55.6591,62215.0
2020-12-03 13:35:00,59.45,59.46,59.41,59.43,45661.0,55.6591,55.6684,55.6216,55.6403,45661.0
2020-12-03 13:40:00,59.42,59.47,59.42,59.46,32078.0,55.631,55.6778,55.631,55.6684,32078.0
2020-12-03 13:45:00,59.46,59.51,59.44,59.51,75211.0,55.6684,55.7152,55.6497,55.7152,75211.0
2020-12-03 13:50:00,59.5,59.52,59.48,59.5,34550.0,55.7059,55.7246,55.6871,55.7059,34550.0
2020-12-03 13:55:00,59.5,59.51,59.44,59.48,56524.0,55.7059,55.7152,55.6497,55.6871,56524.0
2020-12-03 14:00:00,59.47,59.55,59.44,59.55,51358.0,55.6778,55.7527,55.6497,55.7527,51358.0
2020-12-03 14:05:00,59.54,59.58,59.53,59.57,62754.0,55.7433,55.7808,55.734,55.7714,62754.0
2020-12-03 14:10:00,59.58,59.58,59.51,59.52,68441.0,55.7808,55.7808,55.7152,55.7246,68441.0
2020-12-03 14:15:00,59.52,59.55,59.52,59.55,63489.0,55.7246,55.7527,55.7246,55.7527,63489.0
2020-12-03 14:20:00,59.55,59.56,59.52,59.55,36290.0,55.7527,55.762,55.7246,55.7527,36290.0
2020-12-03 14:25:00,59.55,59.56,59.49,59.5,90770.0,55.7527,55.762,55.6965,55.7059,90770.0
2020-12-03 14:30:00,59.51,59.55,59.5,59.55,36412.0,55.7152,55.7527,55.7059,55.7527,36412.0
2020-12-03 14:35:00,59.54,59.56,59.53,59.54,50037.0,55.7433,55.762,55.734,55.7433,50037.0
2020-12-03 14:40:00,59.54,59.57,59.48,59.48,98904.0,55.7433,55.7714,55.6871,55.6871,98904.0
2020-12-03 14:45:00,59.49,59.52,59.48,59.5,61178.0,55.6965,55.7246,55.6871,55.7059,61178.0
2020-12-03 14:50:00,59.5,59.52,59.49,59.51,56140.0,55.7059,55.7246,55.6965,55.7152,56140.0
2020-12-03 14:55:00,59.51,59.52,59.46,59.49,81397.0,55.7152,55.7246,55.6684,55.6965,81397.0
2020-12-03 15:00:00,59.5,59.54,59.47,59.5,72843.0,55.7059,55.7433,55.6778,55.7059,72843.0
2020-12-03 15:05:00,59.5,59.52,59.46,59.48,73159.0,55.7059,55.7246,55.6684,55.6871,73159.0
2020-12-03 15:10:00,59.48,59.6,59.48,59.57,74733.0,55.6871,55.7995,55.6871,55.7714,74733.0
2020-12-03 15:15:00,59.56,59.57,59.46,59.47,169588.0,55.762,55.7714,55.6684,55.6778,169588.0
2020-12-03 15:20:00,59.48,59.54,59.46,59.51,84622.0,55.6871,55.7433,55.6684,55.7152,84622.0
2020-12-03 15:25:00,59.52,59.54,59.5,59.53,81467.0,55.7246,55.7433,55.7059,55.734,81467.0
2020-12-03 15:30:00,59.53,59.53,59.4,59.41,113054.0,55.734,55.734,55.6123,55.6216,113054.0
2020-12-03 15:35:00,59.41,59.45,59.31,59.33,133519.0,55.6216,55.6591,55.528,55.5467,133519.0
2020-12-03 15:40:00,59.32,59.33,59.18,59.26,103830.0,55.5374,55.5467,55.4063,55.4812,103830.0
2020-12-03 15:45:00,59.25,59.34,59.21,59.31,105022.0,55.4718,55.5561,55.4344,55.528,105022.0
2020-12-03 15:50:00,59.3,59.3,59.06,59.09,180327.0,55.5186,55.5186,55.2939,55.322,180327.0
2020-12-03 15:55:00,59.09,59.28,59.07,59.28,396929.0,55.322,55.4999,55.3033,55.4999,396929.0
2020-12-04 09:30:00,59.31,59.74,59.27,59.7,194786.0,55.528,55.9306,55.4905,55.8931,194786.0
2020-12-04 09:35:00,59.71,59.78,59.57,59.58,160909.0,55.9025,55.968,55.7714,55.7808,160909.0
2020-12-04 09:40:00,59.58,59.69,59.53,59.58,106070.0,55.7808,55.8838,55.734,55.7808,106070.0
2020-12-04 09:45:00,59.58,59.83,59.58,59.82,119436.0,55.7808,56.0148,55.7808,56.0055,119436.0
2020-12-04 09:50:00,59.83,59.91,59.78,59.91,125270.0,56.0148,56.0897,55.968,56.0897,125270.0
2020-12-04 09:55:00,59.91,59.91,59.84,59.88,108090.0,56.0897,56.0897,56.0242,56.0616,108090.0
2020-12-04 10:00:00,59.88,60.0,59.88,60.0,100214.0,56.0616,56.174,56.0616,56.174,100214.0
2020-12-04 10:05:00,60.0,60.14,59.99,60.14,213376.0,56.174,56.3051,56.1646,56.3051,213376.0
2020-12-04 10:10:00,60.14,60.22,60.11,60.17,147060.0,56.3051,56.38,56.277,56.3332,147060.0
2020-12-04 10:15:00,60.16,60.33,60.15,60.29,145033.0,56.3238,56.4829,56.3144,56.4455,145033.0
2020-12-04 10:20:00,60.29,60.29,60.19,60.21,97489.0,56.4455,56.4455,56.3519,56.3706,97489.0
2020-12-04 10:25:00,60.22,60.23,60.12,60.15,96012.0,56.38,56.3893,56.2863,56.3144,96012.0
2020-12-04 10:30:00,60.15,60.22,60.11,60.22,66049.0,56.3144,56.38,56.277,56.38,66049.0
2020-12-04 10:35:00,60.22,60.29,60.21,60.29,89386.0,56.38,56.4455,56.3706,56.4455,89386.0
2020-12-04 10:40:00,60.29,60.4,60.27,60.4,78068.0,56.4455,56.5485,56.4268,56.5485,78068.0
2020-12-04 10:45:00,60.4,60.44,60.38,60.39,68316.0,56.5485,56.5859,56.5298,56.5391,68316.0
2020-12-04 10:50:00,60.38,60.48,60.38,60.47,91820.0,56.5298,56.6234,56.5298,56.614,91820.0
2020-12-04 10:55:00,60.47,60.49,60.4,60.44,82022.0,56.614,56.6327,56.5485,56.5859,82022.0
2020-12-04 11:00:00,60.44,60.46,60.39,60.41,93726.0,56.5859,56.6047,56.5391,56.5578,93726.0
2020-12-04 11:05:00,60.41,60.41,60.22,60.28,103273.0,56.5578,56.5578,56.38,56.4361,103273.0
2020-12-04 11:10:00,60.29,60.31,60.23,60.27,73267.0,56.4455,56.4642,56.3893,56.4268,73267.0
2020-12-04 11:15:00,60.27,60.33,60.22,60.33,67237.0,56.4268,56.4829,56.38,56.4829,67237.0
2020-12-04 11:20:00,60.33,60.34,60.26,60.33,65994.0,56.4829,56.4923,56.4174,56.4829,65994.0
2020-12-04 11:25:00,60.33,60.36,60.29,60.3,119054.0,56.4829,56.511,56.4455,56.4549,119054.0
2020-12-04 11:30:00,60.3,60.32,60.27,60.28,78559.0,56.4549,56.4736,56.4268,56.4361,78559.0
2020-12-04 11:35:00,60.29,60.35,60.28,60.32,78866.0,56.4455,56.5017,56.4361,56.4736,78866.0
2020-12-04 11:40:00,60.31,60.37,60.31,60.32,63311.0,56.4642,56.5204,56.4642,56.4736,63311.0
2020-12-04 11:45:00,60.33,60.34,60.29,60.33,52883.0,56.4829,56.4923,56.4455,56.4829,52883.0
2020-12-04 11:50:00,60.34,60.37,60.32,60.36,91935.0,56.4923,56.5204,56.4736,56.511,91935.0
2020-12-04 11:55:00,60.36,60.36,60.29,60.3,39612.0,56.511,56.511,56.4455,56.4549,39612.0
2020-12-04 12:00:00,60.3,60.43,60.27,60.41,159267.0,56.4549,56.5766,56.4268,56.5578,159267.0
2020-12-04 12:05:00,60.41,60.41,60.36,60.36,51533.0,56.5578,56.5578,56.511,56.511,51533.0
2020-12-04 12:10:00,60.36,60.4,60.36,60.4,87138.0,56.511,56.5485,56.511,56.5485,87138.0
2020-12-04 12:15:00,60.4,60.42,60.38,60.41,102905.0,56.5485,56.5672,56.5298,56.5578,102905.0
2020-12-04 12:20:00,60.4,60.45,60.4,60.45,36916.0,56.5485,56.5953,56.5485,56.5953,36916.0
2020-12-04 12:25:00,60.44,60.49,60.41,60.48,149269.0,56.5859,56.6327,56.5578,56.6234,149269.0
2020-12-04 12:30:00,60.48,60.55,60.47,60.51,107358.0,56.6234,56.6889,56.614,56.6515,107358.0
2020-12-04 12:35:00,60.51,60.54,60.48,60.52,74219.0,56.6515,56.6796,56.6234,56.6608,74219.0
2020-12-04 12:40:00,60.52,60.53,60.49,60.53,64824.0,56.6608,56.6702,56.6327,56.6702,64824.0
2020-12-04 12:45:00,60.53,60.55,60.51,60.52,62567.0,56.6702,56.6889,56.6515,56.6608,62567.0
2020-12-04 12:50:00,60.51,60.52,60.45,60.46,36704.0,56.6515,56.6608,56.5953,56.6047,36704.0
2020-12-04 12:55:00,60.46,60.46,60.39,60.45,65895.0,56.6047,56.6047,56.5391,56.5953,65895.0
2020-12-04 13:00:00,60.44,60.5,60.44,60.5,50108.0,56.5859,56.6421,56.5859,56.6421,50108.0
2020-12-04 13:05:00,60.49,60.5,60.44,60.44,60517.0,56.6327,56.6421,56.5859,56.5859,60517.0
2020-12-04 13:10:00,60.44,60.48,60.44,60.46,30750.0,56.5859,56.6234,56.5859,56.6047,30750.0
2020-12-04 13:15:00,60.46,60.49,60.45,60.45,68705.0,56.6047,56.6327,56.5953,56.5953,68705.0
2020-12-04 13:20:00,60.46,60.48,60.43,60.44,74238.0,56.6047,56.6234,56.5766,56.5859,74238.0
2020-12-04 13:25:00,60.45,60.45,60.4,60.43,55188.0,56.5953,56.5953,56.5485,56.5766,55188.0
2020-12-04 13:30:00,60.43,60.46,60.4,60.44,56659.0,56.5766,56.6047,56.5485,56.5859,56659.0
2020-12-04 13:35:00,60.45,60.47,60.43,60.44,46985.0,56.5953,56.614,56.5766,56.5859,46985.0
2020-12-04 13:40:00,60.45,60.48,60.44,60.45,63723.0,56.5953,56.6234,56.5859,56.5953,63723.0
2020-12-04 13:45:00,60.45,60.46,60.38,60.38,57903.0,56.5953,56.6047,56.5298,56.5298,57903.0
2020-12-04 13:50:00,60.38,60.38,60.31,60.32,69086.0,56.5298,56.5298,56.4642,56.4736,69086.0
2020-12-04 13:55:00,60.32,60.35,60.24,60.24,116143.0,56.4736,56.5017,56.3987,56.3987,116143.0
2020-12-04 14:00:00,60.23,60.26,60.17,60.17,94900.0,56.3893,56.4174,56.3332,56.3332,94900.0
2020-12-04 14:05:00,60.18,60.18,60.1,60.14,78734.0,56.3425,56.3425,56.2676,56.3051,78734.0
2020-12-04 14:10:00,60.14,60.18,60.12,60.16,100172.0,56.3051,56.3425,56.2863,56.3238,100172.0
2020-12-04 14:15:00,60.16,60.21,60.15,60.18,62596.0,56.3238,56.3706,56.3144,56.3425,62596.0
2020-12-04 14:20:00,60.18,60.21,60.16,60.18,70516.0,56.3425,56.3706,56.3238,56.3425,70516.0
2020-12-04 14:25:00,60.18,60.19,60.1,60.13,112343.0,56.3425,56.3519,56.2676,56.2957,112343.0
2020-12-04 14:30:00,60.13,60.16,60.11,60.15,63083.0,56.2957,56.3238,56.277,56.3144,63083.0
2020-12-04 14:35:00,60.14,60.16,60.11,60.13,60764.0,56.3051,56.3238,56.277,56.2957,60764.0
2020-12-04 14:40:00,60.13,60.13,60.09,60.11,84109.0,56.2957,56.2957,56.2583,56.277,84109.0
2020-12-04 14:45:00,60.11,60.14,60.1,60.12,99579.0,56.277,56.3051,56.2676,56.2863,99579.0
2020-12-04 14:50:00,60.12,60.13,60.05,60.07,82082.0,56.2863,56.2957,56.2208,56.2395,82082.0
2020-12-04 14:55:00,60.07,60.1,60.0,60.01,68726.0,56.2395,56.2676,56.174,56.1834,68726.0
2020-12-04 15:00:00,60.01,60.01,59.9,59.92,114120.0,56.1834,56.1834,56.0804,56.0991,114120.0
2020-12-04 15:05:00,59.92,59.94,59.9,59.92,86080.0,56.0991,56.1178,56.0804,56.0991,86080.0
2020-12-04 15:10:00,59.93,59.94,59.84,59.84,199589.0,56.1085,56.1178,56.0242,56.0242,199589.0
2020-12-04 15:15:00,59.85,59.89,59.8,59.88,167073.0,56.0336,56.071,55.9867,56.0616,167073.0
2020-12-04 15:20:00,59.87,59.96,59.87,59.95,111245.0,56.0523,56.1365,56.0523,56.1272,111245.0
2020-12-04 15:25:00,59.95,59.97,59.88,59.91,125583.0,56.1272,56.1459,56.0616,56.0897,125583.0
2020-12-04 15:30:00,59.91,59.97,59.89,59.96,136574.0,56.0897,56.1459,56.071,56.1365,136574.0
2020-12-04 15:35:00,59.95,60.01,59.93,59.97,273193.0,56.1272,56.1834,56.1085,56.1459,273193.0
2020-12-04 15:40:00,59.97,60.04,59.97,60.01,227088.0,56.1459,56.2114,56.1459,56.1834,227088.0
2020-12-04 15:45:00,60.0,60.0,59.96,59.96,181064.0,56.174,56.174,56.1365,56.1365,181064.0
2020-12-04 15:50:00,59.97,60.0,59.83,59.96,373085.0,56.1459,56.174,56.0148,56.1365,373085.0
2020-12-04 15:55:00,59.96,60.03,59.91,59.97,552557.0,56.1365,56.2021,56.0897,56.1459,552557.0
2020-12-07 09:30:00,59.96,60.18,59.8,60.15,467831.0,56.1365,56.3425,55.9867,56.3144,467831.0
2020-12-07 09:35:00,60.15,60.2,59.89,59.96,180424.0,56.3144,56.3612,56.071,56.1365,180424.0
2020-12-07 09:40:00,59.97,60.0,59.87,59.9,137221.0,56.1459,56.174,56.0523,56.0804,137221.0
2020-12-07 09:45:00,59.91,59.99,59.9,59.96,173993.0,56.0897,56.1646,56.0804,56.1365,173993.0
2020-12-07 09:50:00,59.95,59.95,59.78,59.88,163697.0,56.1272,56.1272,55.968,56.0616,163697.0
2020-12-07 09:55:00,59.88,59.93,59.75,59.91,197014.0,56.0616,56.1085,55.9399,56.0897,197014.0
2020-12-07 10:00:00,59.91,59.95,59.84,59.94,159564.0,56.0897,56.1272,56.0242,56.1178,159564.0
2020-12-07 10:05:00,59.94,59.94,59.88,59.9,121349.0,56.1178,56.1178,56.0616,56.0804,121349.0
2020-12-07 10:10:00,59.9,59.95,59.88,59.92,107379.0,56.0804,56.1272,56.0616,56.0991,107379.0
2020-12-07 10:15:00,59.92,60.06,59.91,60.05,119621.0,56.0991,56.2302,56.0897,56.2208,119621.0
2020-12-07 10:20:00,60.04,60.16,60.04,60.15,131783.0,56.2114,56.3238,56.2114,56.3144,131783.0
2020-12-07 10:25:00,60.14,60.15,60.04,60.05,95208.0,56.3051,56.3144,56.2114,56.2208,95208.0
2020-12-07 10:30:00,60.04,60.12,60.03,60.05,109713.0,56.2114,56.2863,56.2021,56.2208,109713.0
2020-12-07 10:35:00,60.05,60.05,59.92,59.93,131007.0,56.2208,56.2208,56.0991,56.1085,131007.0
2020-12-07 10:40:00,59.93,59.99,59.92,59.97,87284.0,56.1085,56.1646,56.0991,56.1459,87284.0
2020-12-07 10:45:00,59.96,60.01,59.96,59.98,108803.0,56.1365,56.1834,56.1365,56.1553,108803.0
2020-12-07 10:50:00,59.98,59.99,59.89,59.94,117381.0,56.1553,56.1646,56.071,56.1178,117381.0
2020-12-07 10:55:00,59.93,59.98,59.9,59.94,103210.0,56.1085,56.1553,56.0804,56.1178,103210.0
2020-12-07 11:00:00,59.93,59.98,59.91,59.95,88365.0,56.1085,56.1553,56.0897,56.1272,88365.0
2020-12-07 11:05:00,59.95,60.02,59.93,60.01,83690.0,56.1272,56.1927,56.1085,56.1834,83690.0
2020-12-07 11:10:00,60.02,60.04,59.97,60.04,126942.0,56.1927,56.2114,56.1459,56.2114,126942.0
2020-12-07 11:15:00,60.03,60.06,59.98,60.0,140396.0,56.2021,56.2302,56.1553,56.174,140396.0
2020-12-07 11:20:00,60.0,60.06,59.99,60.05,80155.0,56.174,56.2302,56.1646,56.2208,80155.0
2020-12-07 11:25:00,60.04,60.07,60.02,60.06,89930.0,56.2114,56.2395,56.1927,56.2302,89930.0
2020-12-07 11:30:00,60.06,60.08,60.04,60.06,76532.0,56.2302,56.2489,56.2114,56.2302,76532.0
2020-12-07 11:35:00,60.06,60.06,60.01,60.01,77284.0,56.2302,56.2302,56.1834,56.1834,77284.0
2020-12-07 11:40:00,60.01,60.03,59.93,59.94,72309.0,56.1834,56.2021,56.1085,56.1178,72309.0
2020-12-07 11:45:00,59.94,60.0,59.93,59.97,69280.0,56.1178,56.174,56.1085,56.1459,69280.0
2020-12-07 11:50:00,59.98,60.01,59.94,59.97,84384.0,56.1553,56.1834,56.1178,56.1459,84384.0
2020-12-07 11:55:00,59.97,60.04,59.94,60.0,118118.0,56.1459,56.2114,56.1178,56.174,118118.0
2020-12-07 12:00:00,59.99,59.99,59.92,59.98,79528.0,56.1646,56.1646,56.0991,56.1553,79528.0
2020-12-07 12:05:00,59.98,59.99,59.87,59.88,77200.0,56.1553,56.1646,56.0523,56.0616,77200.0
2020-12-07 12:10:00,59.88,59.9,59.86,59.86,70190.0,56.0616,56.0804,56.0429,56.0429,70190.0
2020-12-07 12:15:00,59.86,59.86,59.79,59.85,110661.0,56.0429,56.0429,55.9774,56.0336,110661.0
2020-12-07 12:20:00,59.84,59.85,59.79,59.8,70253.0,56.0242,56.0336,55.9774,55.9867,70253.0
2020-12-07 12:25:00,59.8,59.85,59.79,59.85,75590.0,55.9867,56.0336,55.9774,56.0336,75590.0
2020-12-07 12:30:00,59.85,59.87,59.83,59.85,66069.0,56.0336,56.0523,56.0148,56.0336,66069.0
2020-12-07 12:35:00,59.84,59.89,59.84,59.89,46875.0,56.0242,56.071,56.0242,56.071,46875.0
2020-12-07 12:40:00,59.89,59.93,59.86,59.93,88634.0,56.071,56.1085,56.0429,56.1085,88634.0
2020-12-07 12:45:00,59.93,59.96,59.91,59.91,77343.0,56.1085,56.1365,56.0897,56.0897,77343.0
2020-12-07 12:50:00,59.92,59.95,59.89,59.91,59413.0,56.0991,56.1272,56.071,56.0897,59413.0
2020-12-07 12:55:00,59.9,59.91,59.86,59.86,50238.0,56.0804,56.0897,56.0429,56.0429,50238.0
2020-12-07 13:00:00,59.86,59.89,59.85,59.86,66908.0,56.0429,56.071,56.0336,56.0429,66908.0
2020-12-07 13:05:00,59.86,59.86,59.8,59.82,64873.0,56.0429,56.0429,55.9867,56.0055,64873.0
2020-12-07 13:10:00,59.83,59.87,59.78,59.8,77539.0,56.0148,56.0523,55.968,55.9867,77539.0
2020-12-07 13:15:00,59.79,59.83,59.77,59.83,59333.0,55.9774,56.0148,55.9587,56.0148,59333.0
2020-12-07 13:20:00,59.83,59.87,59.79,59.86,63886.0,56.0148,56.0523,55.9774,56.0429,63886.0
2020-12-07 13:25:00,59.86,59.92,59.84,59.92,72350.0,56.0429,56.0991,56.0242,56.0991,72350.0
2020-12-07 13:30:00,59.91,59.93,59.89,59.9,51628.0,56.0897,56.1085,56.071,56.0804,51628.0
2020-12-07 13:35:00,59.9,59.93,59.79,59.8,118346.0,56.0804,56.1085,55.9774,55.9867,118346.0
2020-12-07 13:40:00,59.81,59.82,59.72,59.75,105851.0,55.9961,56.0055,55.9118,55.9399,105851.0
2020-12-07 13:45:00,59.75,59.78,59.72,59.76,63181.0,55.9399,55.968,55.9118,55.9493,63181.0
2020-12-07 13:50:00,59.76,59.83,59.76,59.83,74099.0,55.9493,56.0148,55.9493,56.0148,74099.0
2020-12-07 13:55:00,59.83,59.86,59.79,59.82,98096.0,56.0148,56.0429,55.9774,56.0055,98096.0
2020-12-07 14:00:00,59.82,59.83,59.71,59.73,82887.0,56.0055,56.0148,55.9025,55.9212,82887.0
2020-12-07 14:05:00,59.73,59.83,59.71,59.83,59515.0,55.9212,56.0148,55.9025,56.0148,59515.0
2020-12-07 14:10:00,59.82,59.83,59.78,59.79,52831.0,56.0055,56.0148,55.968,55.9774,52831.0
2020-12-07 14:15:00,59.79,59.81,59.76,59.78,75988.0,55.9774,55.9961,55.9493,55.968,75988.0
2020-12-07 14:20:00,59.79,59.85,59.78,59.85,78652.0,55.9774,56.0336,55.968,56.0336,78652.0
2020-12-07 14:25:00,59.85,59.86,59.8,59.85,63214.0,56.0336,56.0429,55.9867,56.0336,63214.0
2020-12-07 14:30:00,59.85,59.89,59.83,59.89,66499.0,56.0336,56.071,56.0148,56.071,66499.0
2020-12-07 14:35:00,59.89,59.91,59.87,59.91,48826.0,56.071,56.0897,56.0523,56.0897,48826.0
2020-12-07 14:40:00,59.91,59.93,59.88,59.88,111328.0,56.0897,56.1085,56.0616,56.0616,111328.0
2020-12-07 14:45:00,59.88,59.9,59.84,59.84,76964.0,56.0616,56.0804,56.0242,56.0242,76964.0
2020-12-07 14:50:00,59.85,59.87,59.82,59.82,75823.0,56.0336,56.0523,56.0055,56.0055,75823.0
2020-12-07 14:55:00,59.81,59.82,59.76,59.76,66933.0,55.9961,56.0055,55.9493,55.9493,66933.0
2020-12-07 15:00:00,59.76,59.83,59.75,59.83,127353.0,55.9493,56.0148,55.9399,56.0148,127353.0
2020-12-07 15:05:00,59.83,59.84,59.79,59.82,147482.0,56.0148,56.0242,55.9774,56.0055,147482.0
2020-12-07 15:10:00,59.82,59.9,59.81,59.88,124839.0,56.0055,56.0804,55.9961,56.0616,124839.0
2020-12-07 15:15:00,59.89,59.92,59.88,59.92,65235.0,56.071,56.0991,56.0616,56.0991,65235.0
2020-12-07 15:20:00,59.92,59.93,59.88,59.88,122753.0,56.0991,56.1085,56.0616,56.0616,122753.0
2020-12-07 15:25:00,59.89,59.9,59.86,59.87,94599.0,56.071,56.0804,56.0429,56.0523,94599.0
2020-12-07 15:30:00,59.87,59.91,59.86,59.89,112777.0,56.0523,56.0897,56.0429,56.071,112777.0
2020-12-07 15:35:00,59.89,59.9,59.85,59.87,189717.0,56.071,56.0804,56.0336,56.0523,189717.0
2020-12-07 15:40:00,59.87,59.87,59.72,59.73,97203.0,56.0523,56.0523,55.9118,55.9212,97203.0
2020-12-07 15:45:00,59.73,59.77,59.64,59.67,131198.0,55.9212,55.9587,55.8369,55.865,131198.0
2020-12-07 15:50:00,59.66,59.72,59.63,59.72,199882.0,55.8557,55.9118,55.8276,55.9118,199882.0
2020-12-07 15:55:00,59.72,59.83,59.71,59.8,394486.0,55.9118,56.0148,55.9025,55.9867,394486.0
2020-12-08 09:30:00,58.99,59.28,58.22,58.71,807211.0,55.2284,55.4999,54.5075,54.9662,807211.0
2020-12-08 09:35:00,58.71,58.97,58.69,58.85,241940.0,54.9662,55.2097,54.9475,55.0973,241940.0
2020-12-08 09:40:00,58.84,59.1,58.75,59.08,262516.0,55.088,55.3314,55.0037,55.3127,262516.0
2020-12-08 09:45:00,59.07,59.07,58.88,58.9,222951.0,55.3033,55.3033,55.1254,55.1441,222951.0
2020-12-08 09:50:00,58.91,58.91,58.63,58.71,189068.0,55.1535,55.1535,54.8914,54.9662,189068.0
2020-12-08 09:55:00,58.7,59.05,58.67,59.04,204724.0,54.9569,55.2846,54.9288,55.2752,204724.0
2020-12-08 10:00:00,59.04,59.18,59.0,59.17,192884.0,55.2752,55.4063,55.2378,55.3969,192884.0
2020-12-08 10:05:00,59.18,59.44,59.18,59.31,212601.0,55.4063,55.6497,55.4063,55.528,212601.0
2020-12-08 10:10:00,59.31,59.33,59.12,59.14,136625.0,55.528,55.5467,55.3501,55.3688,136625.0
2020-12-08 10:15:00,59.15,59.29,59.1,59.28,127677.0,55.3782,55.5093,55.3314,55.4999,127677.0
2020-12-08 10:20:00,59.27,59.28,59.15,59.18,133735.0,55.4905,55.4999,55.3782,55.4063,133735.0
2020-12-08 10:25:00,59.18,59.21,59.01,59.03,244778.0,55.4063,55.4344,55.2471,55.2658,244778.0
2020-12-08 10:30:00,59.02,59.24,59.02,59.23,96624.0,55.2565,55.4625,55.2565,55.4531,96624.0
2020-12-08 10:35:00,59.23,59.38,59.19,59.38,171477.0,55.4531,55.5935,55.4156,55.5935,171477.0
2020-12-08 10:40:00,59.38,59.41,59.34,59.36,168723.0,55.5935,55.6216,55.5561,55.5748,168723.0
2020-12-08 10:45:00,59.37,59.43,59.32,59.41,103113.0,55.5842,55.6403,55.5374,55.6216,103113.0
2020-12-08 10:50:00,59.42,59.48,59.36,59.43,123817.0,55.631,55.6871,55.5748,55.6403,123817.0
2020-12-08 10:55:00,59.43,59.47,59.4,59.41,93374.0,55.6403,55.6778,55.6123,55.6216,93374.0
2020-12-08 11:00:00,59.41,59.49,59.37,59.46,94787.0,55.6216,55.6965,55.5842,55.6684,94787.0
2020-12-08 11:05:00,59.46,59.53,59.33,59.37,135706.0,55.6684,55.734,55.5467,55.5842,135706.0
2020-12-08 11:10:00,59.36,59.37,59.29,59.36,67349.0,55.5748,55.5842,55.5093,55.5748,67349.0
2020-12-08 11:15:00,59.36,59.42,59.33,59.4,105054.0,55.5748,55.631,55.5467,55.6123,105054.0
2020-12-08 11:20:00,59.4,59.44,59.38,59.4,76979.0,55.6123,55.6497,55.5935,55.6123,76979.0
2020-12-08 11:25:00,59.4,59.45,59.38,59.44,73132.0,55.6123,55.6591,55.5935,55.6497,73132.0
2020-12-08 11:30:00,59.44,59.48,59.41,59.45,123106.0,55.6497,55.6871,55.6216,55.6591,123106.0
2020-12-08 11:35:00,59.45,59.49,59.42,59.47,102974.0,55.6591,55.6965,55.631,55.6778,102974.0
2020-12-08 11:40:00,59.47,59.5,59.43,59.44,54336.0,55.6778,55.7059,55.6403,55.6497,54336.0
2020-12-08 11:45:00,59.45,59.46,59.3,59.3,104274.0,55.6591,55.6684,55.5186,55.5186,104274.0
2020-12-08 11:50:00,59.3,59.33,59.22,59.23,104701.0,55.5186,55.5467,55.4437,55.4531,104701.0
2020-12-08 11:55:00,59.23,59.31,59.21,59.3,87415.0,55.4531,55.528,55.4344,55.5186,87415.0
2020-12-08 12:00:00,59.29,59.38,59.29,59.34,90630.0,55.5093,55.5935,55.5093,55.5561,90630.0
2020-12-08 12:05:00,59.34,59.41,59.34,59.4,92901.0,55.5561,55.6216,55.5561,55.6123,92901.0
2020-12-08 12:10:00,59.4,59.45,59.37,59.43,36630.0,55.6123,55.6591,55.5842,55.6403,36630.0
2020-12-08 12:15:00,59.43,59.44,59.4,59.43,63068.0,55.6403,55.6497,55.6123,55.6403,63068.0
2020-12-08 12:20:00,59.42,59.43,59.39,59.42,70203.0,55.631,55.6403,55.6029,55.631,70203.0
2020-12-08 12:25:00,59.42,59.48,59.41,59.45,124382.0,55.631,55.6871,55.6216,55.6591,124382.0
2020-12-08 12:30:00,59.44,59.5,59.4,59.48,79637.0,55.6497,55.7059,55.6123,55.6871,79637.0
2020-12-08 12:35:00,59.48,59.52,59.42,59.43,71558.0,55.6871,55.7246,55.631,55.6403,71558.0
2020-12-08 12:40:00,59.43,59.48,59.38,59.48,64347.0,55.6403,55.6871,55.5935,55.6871,64347.0
2020-12-08 12:45:00,59.48,59.51,59.47,59.5,64828.0,55.6871,55.7152,55.6778,55.7059,64828.0
2020-12-08 12:50:00,59.5,59.52,59.48,59.52,61241.0,55.7059,55.7246,55.6871,55.7246,61241.0
2020-12-08 12:55:00,59.52,59.59,59.51,59.58,70527.0,55.7246,55.7901,55.7152,55.7808,70527.0
2020-12-08 13:00:00,59.58,59.61,59.56,59.6,84412.0,55.7808,55.8089,55.762,55.7995,84412.0
2020-12-08 13:05:00,59.61,59.71,59.61,59.7,49413.0,55.8089,55.9025,55.8089,55.8931,49413.0
2020-12-08 13:10:00,59.71,59.71,59.59,59.6,198272.0,55.9025,55.9025,55.7901,55.7995,198272.0
2020-12-08 13:15:00,59.6,59.6,59.55,59.57,37388.0,55.7995,55.7995,55.7527,55.7714,37388.0
2020-12-08 13:20:00,59.57,59.6,59.54,59.59,52756.0,55.7714,55.7995,55.7433,55.7901,52756.0
2020-12-08 13:25:00,59.59,59.63,59.56,59.57,66087.0,55.7901,55.8276,55.762,55.7714,66087.0
2020-12-08 13:30:00,59.56,59.58,59.51,59.52,64279.0,55.762,55.7808,55.7152,55.7246,64279.0
2020-12-08 13:35:00,59.52,59.55,59.5,59.51,37824.0,55.7246,55.7527,55.7059,55.7152,37824.0
2020-12-08 13:40:00,59.5,59.51,59.34,59.39,364943.0,55.7059,55.7152,55.5561,55.6029,364943.0
2020-12-08 13:45:00,59.38,59.39,59.33,59.37,57001.0,55.5935,55.6029,55.5467,55.5842,57001.0
2020-12-08 13:50:00,59.37,59.43,59.34,59.35,85846.0,55.5842,55.6403,55.5561,55.5654,85846.0
2020-12-08 13:55:00,59.35,59.35,59.32,59.35,34558.0,55.5654,55.5654,55.5374,55.5654,34558.0
2020-12-08 14:00:00,59.35,59.37,59.28,59.37,90101.0,55.5654,55.5842,55.4999,55.5842,90101.0
2020-12-08 14:05:00,59.37,59.37,59.27,59.32,80525.0,55.5842,55.5842,55.4905,55.5374,80525.0
2020-12-08 14:10:00,59.32,59.33,59.25,59.3,56606.0,55.5374,55.5467,55.4718,55.5186,56606.0
2020-12-08 14:15:00,59.3,59.32,59.28,59.29,64981.0,55.5186,55.5374,55.4999,55.5093,64981.0
2020-12-08 14:20:00,59.3,59.36,59.29,59.35,129011.0,55.5186,55.5748,55.5093,55.5654,129011.0
2020-12-08 14:25:00,59.35,59.41,59.32,59.36,86222.0,55.5654,55.6216,55.5374,55.5748,86222.0
2020-12-08 14:30:00,59.37,59.38,59.33,59.35,74057.0,55.5842,55.5935,55.5467,55.5654,74057.0
2020-12-08 14:35:00,59.34,59.37,59.27,59.33,151272.0,55.5561,55.5842,55.4905,55.5467,151272.0
2020-12-08 14:40:00,59.33,59.36,59.29,59.3,146217.0,55.5467,55.5748,55.5093,55.5186,146217.0
2020-12-08 14:45:00,59.3,59.32,59.21,59.27,88191.0,55.5186,55.5374,55.4344,55.4905,88191.0
2020-12-08 14:50:00,59.26,59.28,59.23,59.28,55794.0,55.4812,55.4999,55.4531,55.4999,55794.0
2020-12-08 14:55:00,59.28,59.29,59.23,59.26,118262.0,55.4999,55.5093,55.4531,55.4812,118262.0
2020-12-08 15:00:00,59.26,59.28,59.24,59.27,136908.0,55.4812,55.4999,55.4625,55.4905,136908.0
2020-12-08 15:05:00,59.27,59.31,59.26,59.29,77164.0,55.4905,55.528,55.4812,55.5093,77164.0
2020-12-08 15:10:00,59.29,59.33,59.19,59.22,153115.0,55.5093,55.5467,55.4156,55.4437,153115.0
2020-12-08 15:15:00,59.23,59.25,59.19,59.2,95472.0,55.4531,55.4718,55.4156,55.425,95472.0
2020-12-08 15:20:00,59.19,59.22,59.06,59.07,180080.0,55.4156,55.4437,55.2939,55.3033,180080.0
2020-12-08 15:25:00,59.07,59.13,59.03,59.04,207404.0,55.3033,55.3595,55.2658,55.2752,207404.0
2020-12-08 15:30:00,59.04,59.18,59.03,59.12,269693.0,55.2752,55.4063,55.2658,55.3501,269693.0
2020-12-08 15:35:00,59.12,59.25,59.09,59.19,294556.0,55.3501,55.4718,55.322,55.4156,294556.0
2020-12-08 15:40:00,59.18,59.22,59.15,59.19,224648.0,55.4063,55.4437,55.3782,55.4156,224648.0
2020-12-08 15:45:00,59.19,59.22,59.1,59.1,222415.0,55.4156,55.4437,55.3314,55.3314,222415.0
2020-12-08 15:50:00,59.11,59.16,59.08,59.12,268754.0,55.3407,55.3876,55.3127,55.3501,268754.0
2020-12-08 15:55:00,59.12,59.22,59.01,59.03,870577.0,55.3501,55.4437,55.2471,55.2658,870577.0
2020-12-09 09:30:00,58.89,59.27,58.8,59.18,301281.0,55.1348,55.4905,55.0505,55.4063,301281.0
2020-12-09 09:35:00,59.18,59.54,59.18,59.47,257317.0,55.4063,55.7433,55.4063,55.6778,257317.0
2020-12-09 09:40:00,59.48,59.52,59.31,59.32,156660.0,55.6871,55.7246,55.528,55.5374,156660.0
2020-12-09 09:45:00,59.31,59.5,59.31,59.46,184516.0,55.528,55.7059,55.528,55.6684,184516.0
2020-12-09 09:50:00,59.45,59.47,59.3,59.41,142185.0,55.6591,55.6778,55.5186,55.6216,142185.0
2020-12-09 09:55:00,59.41,59.5,59.32,59.37,105634.0,55.6216,55.7059,55.5374,55.5842,105634.0
2020-12-09 10:00:00,59.37,59.44,59.27,59.38,114009.0,55.5842,55.6497,55.4905,55.5935,114009.0
2020-12-09 10:05:00,59.38,59.39,59.16,59.21,149646.0,55.5935,55.6029,55.3876,55.4344,149646.0
2020-12-09 10:10:00,59.21,59.21,59.11,59.15,129659.0,55.4344,55.4344,55.3407,55.3782,129659.0
2020-12-09 10:15:00,59.16,59.33,59.16,59.29,127385.0,55.3876,55.5467,55.3876,55.5093,127385.0
2020-12-09 10:20:00,59.29,59.31,59.19,59.23,149953.0,55.5093,55.528,55.4156,55.4531,149953.0
2020-12-09 10:25:00,59.23,59.32,59.22,59.25,115687.0,55.4531,55.5374,55.4437,55.4718,115687.0
2020-12-09 10:30:00,59.25,59.3,59.18,59.3,99540.0,55.4718,55.5186,55.4063,55.5186,99540.0
2020-12-09 10:35:00,59.3,59.36,59.27,59.33,101611.0,55.5186,55.5748,55.4905,55.5467,101611.0
2020-12-09 10:40:00,59.33,59.35,59.29,59.3,104641.0,55.5467,55.5654,55.5093,55.5186,104641.0
2020-12-09 10:45:00,59.3,59.31,59.26,59.3,65382.0,55.5186,55.528,55.4812,55.5186,65382.0
2020-12-09 10:50:00,59.3,59.34,59.22,59.23,140198.0,55.5186,55.5561,55.4437,55.4531,140198.0
2020-12-09 10:55:00,59.23,59.34,59.21,59.32,113776.0,55.4531,55.5561,55.4344,55.5374,113776.0
2020-12-09 11:00:00,59.32,59.33,59.14,59.14,92607.0,55.5374,55.5467,55.3688,55.3688,92607.0
2020-12-09 11:05:00,59.15,59.22,59.09,59.18,110120.0,55.3782,55.4437,55.322,55.4063,110120.0
2020-12-09 11:10:00,59.19,59.25,59.17,59.23,88148.0,55.4156,55.4718,55.3969,55.4531,88148.0
2020-12-09 11:15:00,59.22,59.26,59.15,59.24,83733.0,55.4437,55.4812,55.3782,55.4625,83733.0
2020-12-09 11:20:00,59.23,59.27,59.22,59.22,109021.0,55.4531,55.4905,55.4437,55.4437,109021.0
2020-12-09 11:25:00,59.22,59.26,59.19,59.25,93080.0,55.4437,55.4812,55.4156,55.4718,93080.0
2020-12-09 11:30:00,59.25,59.26,59.23,59.25,61261.0,55.4718,55.4812,55.4531,55.4718,61261.0
2020-12-09 11:35:00,59.24,59.36,59.23,59.36,66583.0,55.4625,55.5748,55.4531,55.5748,66583.0
2020-12-09 11:40:00,59.35,59.39,59.35,59.36,51593.0,55.5654,55.6029,55.5654,55.5748,51593.0
2020-12-09 11:45:00,59.36,59.4,59.28,59.33,145582.0,55.5748,55.6123,55.4999,55.5467,145582.0
2020-12-09 11:50:00,59.33,59.38,59.3,59.34,77645.0,55.5467,55.5935,55.5186,55.5561,77645.0
2020-12-09 11:55:00,59.35,59.39,59.33,59.34,67241.0,55.5654,55.6029,55.5467,55.5561,67241.0
2020-12-09 12:00:00,59.34,59.36,59.24,59.28,112820.0,55.5561,55.5748,55.4625,55.4999,112820.0
2020-12-09 12:05:00,59.28,59.29,59.22,59.27,109667.0,55.4999,55.5093,55.4437,55.4905,109667.0
2020-12-09 12:10:00,59.27,59.33,59.26,59.3,96264.0,55.4905,55.5467,55.4812,55.5186,96264.0
2020-12-09 12:15:00,59.29,59.3,59.26,59.26,99630.0,55.5093,55.5186,55.4812,55.4812,99630.0
2020-12-09 12:20:00,59.27,59.29,59.23,59.29,86832.0,55.4905,55.5093,55.4531,55.5093,86832.0
2020-12-09 12:25:00,59.3,59.45,59.3,59.41,88823.0,55.5186,55.6591,55.5186,55.6216,88823.0
2020-12-09 12:30:00,59.41,59.44,59.37,59.42,78596.0,55.6216,55.6497,55.5842,55.631,78596.0
2020-12-09 12:35:00,59.43,59.5,59.41,59.48,114573.0,55.6403,55.7059,55.6216,55.6871,114573.0
2020-12-09 12:40:00,59.47,59.54,59.46,59.48,116305.0,55.6778,55.7433,55.6684,55.6871,116305.0
2020-12-09 12:45:00,59.48,59.51,59.29,59.3,125131.0,55.6871,55.7152,55.5093,55.5186,125131.0
2020-12-09 12:50:00,59.3,59.34,59.19,59.34,101446.0,55.5186,55.5561,55.4156,55.5561,101446.0
2020-12-09 12:55:00,59.34,59.46,59.32,59.44,78555.0,55.5561,55.6684,55.5374,55.6497,78555.0
2020-12-09 13:00:00,59.43,59.45,59.37,59.38,87274.0,55.6403,55.6591,55.5842,55.5935,87274.0
2020-12-09 13:05:00,59.38,59.52,59.35,59.52,57218.0,55.5935,55.7246,55.5654,55.7246,57218.0
2020-12-09 13:10:00,59.51,59.58,59.48,59.55,91289.0,55.7152,55.7808,55.6871,55.7527,91289.0
2020-12-09 13:15:00,59.56,59.58,59.44,59.48,72844.0,55.762,55.7808,55.6497,55.6871,72844.0
2020-12-09 13:20:00,59.48,59.51,59.39,59.41,169198.0,55.6871,55.7152,55.6029,55.6216,169198.0
2020-12-09 13:25:00,59.42,59.45,59.34,59.42,89328.0,55.631,55.6591,55.5561,55.631,89328.0
2020-12-09 13:30:00,59.41,59.49,59.39,59.43,100971.0,55.6216,55.6965,55.6029,55.6403,100971.0
2020-12-09 13:35:00,59.43,59.49,59.39,59.49,87134.0,55.6403,55.6965,55.6029,55.6965,87134.0
2020-12-09 13:40:00,59.49,59.57,59.44,59.54,116629.0,55.6965,55.7714,55.6497,55.7433,116629.0
2020-12-09 13:45:00,59.54,59.56,59.48,59.5,86947.0,55.7433,55.762,55.6871,55.7059,86947.0
2020-12-09 13:50:00,59.5,59.55,59.48,59.5,66476.0,55.7059,55.7527,55.6871,55.7059,66476.0
2020-12-09 13:55:00,59.51,59.52,59.45,59.49,108065.0,55.7152,55.7246,55.6591,55.6965,108065.0
2020-12-09 14:00:00,59.49,59.61,59.49,59.58,83854.0,55.6965,55.8089,55.6965,55.7808,83854.0
2020-12-09 14:05:00,59.58,59.62,59.57,59.6,64730.0,55.7808,55.8182,55.7714,55.7995,64730.0
2020-12-09 14:10:00,59.59,59.63,59.53,59.61,136563.0,55.7901,55.8276,55.734,55.8089,136563.0
2020-12-09 14:15:00,59.6,59.7,59.6,59.67,152812.0,55.7995,55.8931,55.7995,55.865,152812.0
2020-12-09 14:20:00,59.68,59.77,59.64,59.75,104965.0,55.8744,55.9587,55.8369,55.9399,104965.0
2020-12-09 14:25:00,59.76,59.77,59.7,59.76,84115.0,55.9493,55.9587,55.8931,55.9493,84115.0
2020-12-09 14:30:00,59.77,59.77,59.69,59.73,124829.0,55.9587,55.9587,55.8838,55.9212,124829.0
2020-12-09 14:35:00,59.74,59.77,59.71,59.75,136409.0,55.9306,55.9587,55.9025,55.9399,136409.0
2020-12-09 14:40:00,59.75,59.76,59.54,59.55,163753.0,55.9399,55.9493,55.7433,55.7527,163753.0
2020-12-09 14:45:00,59.55,59.67,59.54,59.62,94530.0,55.7527,55.865,55.7433,55.8182,94530.0
2020-12-09 14:50:00,59.62,59.64,59.51,59.56,83503.0,55.8182,55.8369,55.7152,55.762,83503.0
2020-12-09 14:55:00,59.57,59.62,59.52,59.55,77488.0,55.7714,55.8182,55.7246,55.7527,77488.0
2020-12-09 15:00:00,59.53,59.57,59.51,59.54,94099.0,55.734,55.7714,55.7152,55.7433,94099.0
2020-12-09 15:05:00,59.55,59.68,59.53,59.68,79979.0,55.7527,55.8744,55.734,55.8744,79979.0
2020-12-09 15:10:00,59.68,59.77,59.67,59.73,164800.0,55.8744,55.9587,55.865,55.9212,164800.0
2020-12-09 15:15:00,59.73,59.73,59.61,59.62,137406.0,55.9212,55.9212,55.8089,55.8182,137406.0
2020-12-09 15:20:00,59.62,59.67,59.6,59.62,101420.0,55.8182,55.865,55.7995,55.8182,101420.0
2020-12-09 15:25:00,59.63,59.69,59.56,59.68,90241.0,55.8276,55.8838,55.762,55.8744,90241.0
2020-12-09 15:30:00,59.67,59.72,59.64,59.7,169477.0,55.865,55.9118,55.8369,55.8931,169477.0
2020-12-09 15:35:00,59.7,59.76,59.65,59.75,138698.0,55.8931,55.9493,55.8463,55.9399,138698.0
2020-12-09 15:40:00,59.74,59.9,59.72,59.87,136988.0,55.9306,56.0804,55.9118,56.0523,136988.0
2020-12-09 15:45:00,59.87,59.91,59.71,59.73,120886.0,56.0523,56.0897,55.9025,55.9212,120886.0
2020-12-09 15:50:00,59.74,59.88,59.73,59.82,176012.0,55.9306,56.0616,55.9212,56.0055,176012.0
2020-12-09 15:55:00,59.82,59.91,59.73,59.73,522553.0,56.0055,56.0897,55.9212,55.9212,522553.0
2020-12-10 09:30:00,59.51,59.63,59.4,59.53,197919.0,55.7152,55.8276,55.6123,55.734,197919.0
2020-12-10 09:35:00,59.53,59.59,59.34,59.58,277991.0,55.734,55.7901,55.5561,55.7808,277991.0
2020-12-10 09:40:00,59.57,59.69,59.5,59.53,182936.0,55.7714,55.8838,55.7059,55.734,182936.0
2020-12-10 09:45:00,59.53,59.58,59.26,59.45,189329.0,55.734,55.7808,55.4812,55.6591,189329.0
2020-12-10 09:50:00,59.45,59.46,59.32,59.43,140958.0,55.6591,55.6684,55.5374,55.6403,140958.0
2020-12-10 09:55:00,59.43,59.5,59.4,59.43,121917.0,55.6403,55.7059,55.6123,55.6403,121917.0
2020-12-10 10:00:00,59.43,59.45,59.25,59.34,121334.0,55.6403,55.6591,55.4718,55.5561,121334.0
2020-12-10 10:05:00,59.34,59.49,59.32,59.46,94408.0,55.5561,55.6965,55.5374,55.6684,94408.0
2020-12-10 10:10:00,59.46,59.46,59.15,59.16,158195.0,55.6684,55.6684,55.3782,55.3876,158195.0
2020-12-10 10:15:00,59.16,59.25,59.15,59.17,107000.0,55.3876,55.4718,55.3782,55.3969,107000.0
2020-12-10 10:20:00,59.17,59.34,59.16,59.32,86896.0,55.3969,55.5561,55.3876,55.5374,86896.0
2020-12-10 10:25:00,59.32,59.43,59.31,59.32,72623.0,55.5374,55.6403,55.528,55.5374,72623.0
2020-12-10 10:30:00,59.31,59.31,59.13,59.16,81248.0,55.528,55.528,55.3595,55.3876,81248.0
2020-12-10 10:35:00,59.16,59.29,59.14,59.28,96745.0,55.3876,55.5093,55.3688,55.4999,96745.0
2020-12-10 10:40:00,59.28,59.28,59.1,59.1,102436.0,55.4999,55.4999,55.3314,55.3314,102436.0
2020-12-10 10:45:00,59.11,59.15,59.04,59.08,164489.0,55.3407,55.3782,55.2752,55.3127,164489.0
2020-12-10 10:50:00,59.08,59.17,59.04,59.16,115785.0,55.3127,55.3969,55.2752,55.3876,115785.0
2020-12-10 10:55:00,59.16,59.22,59.11,59.2,75672.0,55.3876,55.4437,55.3407,55.425,75672.0
2020-12-10 11:00:00,59.19,59.24,59.16,59.2,78118.0,55.4156,55.4625,55.3876,55.425,78118.0
2020-12-10 11:05:00,59.2,59.27,59.17,59.18,68455.0,55.425,55.4905,55.3969,55.4063,68455.0
2020-12-10 11:10:00,59.18,59.22,59.14,59.22,71990.0,55.4063,55.4437,55.3688,55.4437,71990.0
2020-12-10 11:15:00,59.23,59.32,59.22,59.29,78282.0,55.4531,55.5374,55.4437,55.5093,78282.0
2020-12-10 11:20:00,59.29,59.33,59.27,59.28,83851.0,55.5093,55.5467,55.4905,55.4999,83851.0
2020-12-10 11:25:00,59.28,59.32,59.23,59.23,52878.0,55.4999,55.5374,55.4531,55.4531,52878.0
2020-12-10 11:30:00,59.23,59.25,59.12,59.16,68141.0,55.4531,55.4718,55.3501,55.3876,68141.0
2020-12-10 11:35:00,59.16,59.28,59.14,59.28,219444.0,55.3876,55.4999,55.3688,55.4999,219444.0
2020-12-10 11:40:00,59.28,59.38,59.23,59.3,131525.0,55.4999,55.5935,55.4531,55.5186,131525.0
2020-12-10 11:45:00,59.3,59.32,59.24,59.25,59340.0,55.5186,55.5374,55.4625,55.4718,59340.0
2020-12-10 11:50:00,59.24,59.28,59.18,59.18,111068.0,55.4625,55.4999,55.4063,55.4063,111068.0
2020-12-10 11:55:00,59.18,59.29,59.18,59.24,254403.0,55.4063,55.5093,55.4063,55.4625,254403.0
2020-12-10 12:00:00,59.25,59.38,59.24,59.37,76379.0,55.4718,55.5935,55.4625,55.5842,76379.0
2020-12-10 12:05:00,59.36,59.49,59.36,59.46,125144.0,55.5748,55.6965,55.5748,55.6684,125144.0
2020-12-10 12:10:00,59.46,59.51,59.39,59.4,153803.0,55.6684,55.7152,55.6029,55.6123,153803.0
2020-12-10 12:15:00,59.4,59.49,59.37,59.4,58921.0,55.6123,55.6965,55.5842,55.6123,58921.0
2020-12-10 12:20:00,59.4,59.42,59.36,59.41,69856.0,55.6123,55.631,55.5748,55.6216,69856.0
2020-12-10 12:25:00,59.41,59.45,59.38,59.41,64243.0,55.6216,55.6591,55.5935,55.6216,64243.0
2020-12-10 12:30:00,59.4,59.45,59.38,59.44,59630.0,55.6123,55.6591,55.5935,55.6497,59630.0
2020-12-10 12:35:00,59.44,59.47,59.41,59.43,62336.0,55.6497,55.6778,55.6216,55.6403,62336.0
2020-12-10 12:40:00,59.43,59.53,59.41,59.52,220354.0,55.6403,55.734,55.6216,55.7246,220354.0
2020-12-10 12:45:00,59.52,59.68,59.51,59.58,205745.0,55.7246,55.8744,55.7152,55.7808,205745.0
2020-12-10 12:50:00,59.58,59.63,59.53,59.63,204105.0,55.7808,55.8276,55.734,55.8276,204105.0
2020-12-10 12:55:00,59.62,59.66,59.6,59.63,106294.0,55.8182,55.8557,55.7995,55.8276,106294.0
2020-12-10 13:00:00,59.62,59.7,59.6,59.68,65578.0,55.8182,55.8931,55.7995,55.8744,65578.0
2020-12-10 13:05:00,59.68,59.7,59.65,59.66,58555.0,55.8744,55.8931,55.8463,55.8557,58555.0
2020-12-10 13:10:00,59.66,59.75,59.64,59.73,49121.0,55.8557,55.9399,55.8369,55.9212,49121.0
2020-12-10 13:15:00,59.73,59.81,59.72,59.76,156310.0,55.9212,55.9961,55.9118,55.9493,156310.0
2020-12-10 13:20:00,59.76,59.8,59.72,59.75,52661.0,55.9493,55.9867,55.9118,55.9399,52661.0
2020-12-10 13:25:00,59.76,59.79,59.72,59.77,76479.0,55.9493,55.9774,55.9118,55.9587,76479.0
2020-12-10 13:30:00,59.77,59.78,59.73,59.75,60143.0,55.9587,55.968,55.9212,55.9399,60143.0
2020-12-10 13:35:00,59.75,59.78,59.7,59.77,57857.0,55.9399,55.968,55.8931,55.9587,57857.0
2020-12-10 13:40:00,59.77,59.77,59.69,59.69,43532.0,55.9587,55.9587,55.8838,55.8838,43532.0
2020-12-10 13:45:00,59.69,59.73,59.62,59.72,63648.0,55.8838,55.9212,55.8182,55.9118,63648.0
2020-12-10 13:50:00,59.73,59.76,59.67,59.75,82249.0,55.9212,55.9493,55.865,55.9399,82249.0
2020-12-10 13:55:00,59.75,59.78,59.68,59.73,63247.0,55.9399,55.968,55.8744,55.9212,63247.0
2020-12-10 14:00:00,59.74,59.77,59.67,59.68,64837.0,55.9306,55.9587,55.865,55.8744,64837.0
2020-12-10 14:05:00,59.68,59.71,59.66,59.67,58400.0,55.8744,55.9025,55.8557,55.865,58400.0
2020-12-10 14:10:00,59.67,59.69,59.61,59.62,70646.0,55.865,55.8838,55.8089,55.8182,70646.0
2020-12-10 14:15:00,59.62,59.65,59.58,59.6,87398.0,55.8182,55.8463,55.7808,55.7995,87398.0
2020-12-10 14:20:00,59.6,59.6,59.52,59.55,50815.0,55.7995,55.7995,55.7246,55.7527,50815.0
2020-12-10 14:25:00,59.55,59.58,59.52,59.53,45166.0,55.7527,55.7808,55.7246,55.734,45166.0
2020-12-10 14:30:00,59.52,59.56,59.51,59.52,58961.0,55.7246,55.762,55.7152,55.7246,58961.0
2020-12-10 14:35:00,59.52,59.54,59.5,59.54,38765.0,55.7246,55.7433,55.7059,55.7433,38765.0
2020-12-10 14:40:00,59.54,59.54,59.44,59.48,78657.0,55.7433,55.7433,55.6497,55.6871,78657.0
2020-12-10 14:45:00,59.48,59.51,59.46,59.5,130789.0,55.6871,55.7152,55.6684,55.7059,130789.0
2020-12-10 14:50:00,59.5,59.51,59.44,59.45,57379.0,55.7059,55.7152,55.6497,55.6591,57379.0
2020-12-10 14:55:00,59.45,59.48,59.36,59.4,96308.0,55.6591,55.6871,55.5748,55.6123,96308.0
2020-12-10 15:00:00,59.4,59.5,59.39,59.49,94527.0,55.6123,55.7059,55.6029,55.6965,94527.0
2020-12-10 15:05:00,59.5,59.52,59.45,59.48,84157.0,55.7059,55.7246,55.6591,55.6871,84157.0
2020-12-10 15:10:00,59.49,59.58,59.46,59.53,106264.0,55.6965,55.7808,55.6684,55.734,106264.0
2020-12-10 15:15:00,59.53,59.6,59.52,59.6,75497.0,55.734,55.7995,55.7246,55.7995,75497.0
2020-12-10 15:20:00,59.59,59.63,59.56,59.62,92114.0,55.7901,55.8276,55.762,55.8182,92114.0
2020-12-10 15:25:00,59.61,59.62,59.52,59.55,84280.0,55.8089,55.8182,55.7246,55.7527,84280.0
2020-12-10 15:30:00,59.56,59.61,59.53,59.55,128838.0,55.762,55.8089,55.734,55.7527,128838.0
2020-12-10 15:35:00,59.55,59.7,59.54,59.66,190153.0,55.7527,55.8931,55.7433,55.8557,190153.0
2020-12-10 15:40:00,59.66,59.68,59.57,59.59,112380.0,55.8557,55.8744,55.7714,55.7901,112380.0
2020-12-10 15:45:00,59.59,59.67,59.58,59.62,198200.0,55.7901,55.865,55.7808,55.8182,198200.0
2020-12-10 15:50:00,59.63,59.68,59.6,59.63,346565.0,55.8276,55.8744,55.7995,55.8276,346565.0
2020-12-10 15:55:00,59.63,59.65,59.43,59.46,782864.0,55.8276,55.8463,55.6403,55.6684,782864.0
2020-12-11 09:30:00,60.94,61.0,59.87,59.93,701159.0,57.054,57.1102,56.0523,56.1085,701159.0
2020-12-11 09:35:00,59.95,60.26,59.92,60.22,378031.0,56.1272,56.4174,56.0991,56.38,378031.0
2020-12-11 09:40:00,60.25,60.64,60.05,60.27,431595.0,56.408,56.7732,56.2208,56.4268,431595.0
2020-12-11 09:45:00,60.26,60.35,60.06,60.06,347856.0,56.4174,56.5017,56.2302,56.2302,347856.0
2020-12-11 09:50:00,60.05,60.25,59.77,59.88,333730.0,56.2208,56.408,55.9587,56.0616,333730.0
2020-12-11 09:55:00,59.88,59.88,59.49,59.54,275415.0,56.0616,56.0616,55.6965,55.7433,275415.0
2020-12-11 10:00:00,59.54,59.76,59.42,59.5,253420.0,55.7433,55.9493,55.631,55.7059,253420.0
2020-12-11 10:05:00,59.5,59.71,59.42,59.49,278962.0,55.7059,55.9025,55.631,55.6965,278962.0
2020-12-11 10:10:00,59.49,59.7,59.42,59.49,186531.0,55.6965,55.8931,55.631,55.6965,186531.0
2020-12-11 10:15:00,59.48,60.03,59.43,59.94,355360.0,55.6871,56.2021,55.6403,56.1178,355360.0
2020-12-11 10:20:00,59.95,59.99,59.78,59.82,171834.0,56.1272,56.1646,55.968,56.0055,171834.0
2020-12-11 10:25:00,59.8,60.02,59.75,60.0,137311.0,55.9867,56.1927,55.9399,56.174,137311.0
2020-12-11 10:30:00,60.0,60.02,59.88,59.89,120840.0,56.174,56.1927,56.0616,56.071,120840.0
2020-12-11 10:35:00,59.89,60.18,59.83,60.18,277011.0,56.071,56.3425,56.0148,56.3425,277011.0
2020-12-11 10:40:00,60.18,60.34,60.06,60.24,219343.0,56.3425,56.4923,56.2302,56.3987,219343.0
2020-12-11 10:45:00,60.25,60.37,60.0,60.1,333148.0,56.408,56.5204,56.174,56.2676,333148.0
2020-12-11 10:50:00,60.11,60.31,60.01,60.2,161712.0,56.277,56.4642,56.1834,56.3612,161712.0
2020-12-11 10:55:00,60.21,60.29,59.92,60.0,124300.0,56.3706,56.4455,56.0991,56.174,124300.0
2020-12-11 11:00:00,60.02,60.06,59.93,59.98,540470.0,56.1927,56.2302,56.1085,56.1553,540470.0
2020-12-11 11:05:00,59.98,60.03,59.86,59.97,100969.0,56.1553,56.2021,56.0429,56.1459,100969.0
2020-12-11 11:10:00,59.97,60.04,59.68,59.72,115096.0,56.1459,56.2114,55.8744,55.9118,115096.0
2020-12-11 11:15:00,59.72,59.83,59.64,59.69,102894.0,55.9118,56.0148,55.8369,55.8838,102894.0
2020-12-11 11:20:00,59.71,59.82,59.69,59.72,81728.0,55.9025,56.0055,55.8838,55.9118,81728.0
2020-12-11 11:25:00,59.71,59.75,59.59,59.6,65879.0,55.9025,55.9399,55.7901,55.7995,65879.0
2020-12-11 11:30:00,59.6,59.72,59.59,59.62,70048.0,55.7995,55.9118,55.7901,55.8182,70048.0
2020-12-11 11:35:00,59.63,59.69,59.6,59.64,53847.0,55.8276,55.8838,55.7995,55.8369,53847.0
2020-12-11 11:40:00,59.64,59.65,59.56,59.6,56737.0,55.8369,55.8463,55.762,55.7995,56737.0
2020-12-11 11:45:00,59.6,59.72,59.57,59.67,58323.0,55.7995,55.9118,55.7714,55.865,58323.0
2020-12-11 11:50:00,59.67,59.73,59.64,59.71,106449.0,55.865,55.9212,55.8369,55.9025,106449.0
2020-12-11 11:55:00,59.71,59.9,59.71,59.79,94939.0,55.9025,56.0804,55.9025,55.9774,94939.0
2020-12-11 12:00:00,59.78,59.91,59.77,59.8,78303.0,55.968,56.0897,55.9587,55.9867,78303.0
2020-12-11 12:05:00,59.81,59.87,59.79,59.81,47760.0,55.9961,56.0523,55.9774,55.9961,47760.0
2020-12-11 12:10:00,59.82,59.87,59.8,59.86,67506.0,56.0055,56.0523,55.9867,56.0429,67506.0
2020-12-11 12:15:00,59.86,60.05,59.86,59.92,100255.0,56.0429,56.2208,56.0429,56.0991,100255.0
2020-12-11 12:20:00,59.91,59.97,59.88,59.92,80683.0,56.0897,56.1459,56.0616,56.0991,80683.0
2020-12-11 12:25:00,59.92,59.98,59.9,59.96,54182.0,56.0991,56.1553,56.0804,56.1365,54182.0
2020-12-11 12:30:00,59.95,59.96,59.87,59.88,61750.0,56.1272,56.1365,56.0523,56.0616,61750.0
2020-12-11 12:35:00,59.88,59.92,59.83,59.91,91193.0,56.0616,56.0991,56.0148,56.0897,91193.0
2020-12-11 12:40:00,59.92,60.18,59.92,60.17,106144.0,56.0991,56.3425,56.0991,56.3332,106144.0
2020-12-11 12:45:00,60.17,60.4,60.17,60.3,122852.0,56.3332,56.5485,56.3332,56.4549,122852.0
2020-12-11 12:50:00,60.3,60.37,60.16,60.17,79845.0,56.4549,56.5204,56.3238,56.3332,79845.0
2020-12-11 12:55:00,60.17,60.25,60.16,60.21,50722.0,56.3332,56.408,56.3238,56.3706,50722.0
2020-12-11 13:00:00,60.22,60.26,60.18,60.19,55570.0,56.38,56.4174,56.3425,56.3519,55570.0
2020-12-11 13:05:00,60.2,60.26,60.13,60.13,45370.0,56.3612,56.4174,56.2957,56.2957,45370.0
2020-12-11 13:10:00,60.14,60.16,60.09,60.14,58890.0,56.3051,56.3238,56.2583,56.3051,58890.0
2020-12-11 13:15:00,60.14,60.14,60.03,60.06,80891.0,56.3051,56.3051,56.2021,56.2302,80891.0
2020-12-11 13:20:00,60.06,60.08,60.02,60.05,43390.0,56.2302,56.2489,56.1927,56.2208,43390.0
2020-12-11 13:25:00,60.05,60.08,60.01,60.02,68494.0,56.2208,56.2489,56.1834,56.1927,68494.0
2020-12-11 13:30:00,60.02,60.24,60.01,60.2,79536.0,56.1927,56.3987,56.1834,56.3612,79536.0
2020-12-11 13:35:00,60.22,60.34,60.21,60.33,68566.0,56.38,56.4923,56.3706,56.4829,68566.0
2020-12-11 13:40:00,60.33,60.33,60.22,60.25,60354.0,56.4829,56.4829,56.38,56.408,60354.0
2020-12-11 13:45:00,60.24,60.24,60.13,60.15,66163.0,56.3987,56.3987,56.2957,56.3144,66163.0
2020-12-11 13:50:00,60.16,60.26,60.15,60.25,54657.0,56.3238,56.4174,56.3144,56.408,54657.0
2020-12-11 13:55:00,60.25,60.3,60.13,60.15,71699.0,56.408,56.4549,56.2957,56.3144,71699.0
2020-12-11 14:00:00,60.15,60.16,60.03,60.07,140923.0,56.3144,56.3238,56.2021,56.2395,140923.0
2020-12-11 14:05:00,60.07,60.17,60.05,60.17,85526.0,56.2395,56.3332,56.2208,56.3332,85526.0
2020-12-11 14:10:00,60.17,60.26,60.16,60.18,70011.0,56.3332,56.4174,56.3238,56.3425,70011.0
2020-12-11 14:15:00,60.18,60.35,60.18,60.35,56553.0,56.3425,56.5017,56.3425,56.5017,56553.0
2020-12-11 14:20:00,60.35,60.42,60.29,60.41,92595.0,56.5017,56.5672,56.4455,56.5578,92595.0
2020-12-11 14:25:00,60.41,60.42,60.32,60.37,75907.0,56.5578,56.5672,56.4736,56.5204,75907.0
2020-12-11 14:30:00,60.37,60.47,60.37,60.45,62991.0,56.5204,56.614,56.5204,56.5953,62991.0
2020-12-11 14:35:00,60.45,60.45,60.37,60.43,64014.0,56.5953,56.5953,56.5204,56.5766,64014.0
2020-12-11 14:40:00,60.43,60.43,60.36,60.41,76947.0,56.5766,56.5766,56.511,56.5578,76947.0
2020-12-11 14:45:00,60.41,60.47,60.38,60.45,80237.0,56.5578,56.614,56.5298,56.5953,80237.0
2020-12-11 14:50:00,60.44,60.46,60.4,60.46,63965.0,56.5859,56.6047,56.5485,56.6047,63965.0
2020-12-11 14:55:00,60.45,60.47,60.42,60.45,80885.0,56.5953,56.614,56.5672,56.5953,80885.0
2020-12-11 15:00:00,60.46,60.53,60.45,60.51,117556.0,56.6047,56.6702,56.5953,56.6515,117556.0
2020-12-11 15:05:00,60.51,60.56,60.49,60.53,98892.0,56.6515,56.6983,56.6327,56.6702,98892.0
2020-12-11 15:10:00,60.53,60.59,60.5,60.59,121312.0,56.6702,56.7264,56.6421,56.7264,121312.0
2020-12-11 15:15:00,60.59,60.72,60.58,60.63,151245.0,56.7264,56.8481,56.717,56.7638,151245.0
2020-12-11 15:20:00,60.62,60.62,60.5,60.58,116799.0,56.7545,56.7545,56.6421,56.717,116799.0
2020-12-11 15:25:00,60.58,60.61,60.54,60.57,77652.0,56.717,56.7451,56.6796,56.7076,77652.0
2020-12-11 15:30:00,60.57,60.64,60.56,60.58,191880.0,56.7076,56.7732,56.6983,56.717,191880.0
2020-12-11 15:35:00,60.58,60.7,60.57,60.65,225829.0,56.717,56.8294,56.7076,56.7825,225829.0
2020-12-11 15:40:00,60.66,60.7,60.52,60.53,181503.0,56.7919,56.8294,56.6608,56.6702,181503.0
2020-12-11 15:45:00,60.52,60.56,60.47,60.53,244221.0,56.6608,56.6983,56.614,56.6702,244221.0
2020-12-11 15:50:00,60.53,60.62,60.5,60.62,430017.0,56.6702,56.7545,56.6421,56.7545,430017.0
2020-12-11 15:55:00,60.61,60.77,60.58,60.59,949173.0,56.7451,56.8949,56.717,56.7264,949173.0
2020-12-14 09:30:00,60.83,61.23,60.81,61.13,351318.0,56.9511,57.3256,56.9323,57.2319,351318.0
2020-12-14 09:35:00,61.11,61.3,60.95,61.24,367348.0,57.2132,57.3911,57.0634,57.3349,367348.0
2020-12-14 09:40:00,61.23,61.27,61.07,61.23,336145.0,57.3256,57.363,57.1758,57.3256,336145.0
2020-12-14 09:45:00,61.24,61.28,61.12,61.16,136625.0,57.3349,57.3724,57.2226,57.26,136625.0
2020-12-14 09:50:00,61.16,61.37,61.15,61.33,363456.0,57.26,57.4566,57.2507,57.4192,363456.0
2020-12-14 09:55:00,61.32,61.44,61.32,61.44,87230.0,57.4098,57.5222,57.4098,57.5222,87230.0
2020-12-14 10:00:00,61.44,61.54,61.41,61.54,133238.0,57.5222,57.6158,57.4941,57.6158,133238.0
2020-12-14 10:05:00,61.54,61.55,61.25,61.26,104104.0,57.6158,57.6252,57.3443,57.3536,104104.0
2020-12-14 10:10:00,61.26,61.29,61.03,61.03,102070.0,57.3536,57.3817,57.1383,57.1383,102070.0
2020-12-14 10:15:00,61.04,61.04,60.84,60.89,158412.0,57.1477,57.1477,56.9604,57.0072,158412.0
2020-12-14 10:20:00,60.9,60.98,60.87,60.97,145058.0,57.0166,57.0915,56.9885,57.0821,145058.0
2020-12-14 10:25:00,60.97,61.13,60.91,60.94,139692.0,57.0821,57.2319,57.026,57.054,139692.0
2020-12-14 10:30:00,60.95,61.12,60.94,61.1,229466.0,57.0634,57.2226,57.054,57.2038,229466.0
2020-12-14 10:35:00,61.1,61.3,61.09,61.26,220274.0,57.2038,57.3911,57.1945,57.3536,220274.0
2020-12-14 10:40:00,61.27,61.32,61.23,61.26,552558.0,57.363,57.4098,57.3256,57.3536,552558.0
2020-12-14 10:45:00,61.26,61.34,61.18,61.31,239168.0,57.3536,57.4285,57.2787,57.4005,239168.0
2020-12-14 10:50:00,61.3,61.47,61.29,61.43,144180.0,57.3911,57.5503,57.3817,57.5128,144180.0
2020-12-14 10:55:00,61.44,61.59,61.43,61.47,219640.0,57.5222,57.6626,57.5128,57.5503,219640.0
2020-12-14 11:00:00,61.47,61.64,61.46,61.57,260810.0,57.5503,57.7094,57.5409,57.6439,260810.0
2020-12-14 11:05:00,61.57,61.66,61.52,61.54,132263.0,57.6439,57.7281,57.5971,57.6158,132263.0
2020-12-14 11:10:00,61.54,61.59,61.42,61.47,230420.0,57.6158,57.6626,57.5034,57.5503,230420.0
2020-12-14 11:15:00,61.47,61.61,61.45,61.61,150462.0,57.5503,57.6813,57.5315,57.6813,150462.0
2020-12-14 11:20:00,61.61,61.61,61.44,61.46,141556.0,57.6813,57.6813,57.5222,57.5409,141556.0
2020-12-14 11:25:00,61.46,61.49,61.42,61.45,191737.0,57.5409,57.569,57.5034,57.5315,191737.0
2020-12-14 11:30:00,61.45,61.52,61.1,61.11,190496.0,57.5315,57.5971,57.2038,57.2132,190496.0
2020-12-14 11:35:00,61.12,61.22,61.1,61.19,126419.0,57.2226,57.3162,57.2038,57.2881,126419.0
2020-12-14 11:40:00,61.19,61.28,61.14,61.23,115550.0,57.2881,57.3724,57.2413,57.3256,115550.0
2020-12-14 11:45:00,61.23,61.29,61.18,61.2,140997.0,57.3256,57.3817,57.2787,57.2975,140997.0
2020-12-14 11:50:00,61.2,61.21,61.1,61.18,141847.0,57.2975,57.3068,57.2038,57.2787,141847.0
2020-12-14 11:55:00,61.18,61.22,61.12,61.17,136079.0,57.2787,57.3162,57.2226,57.2694,136079.0
2020-12-14 12:00:00,61.18,61.24,61.17,61.24,94524.0,57.2787,57.3349,57.2694,57.3349,94524.0
2020-12-14 12:05:00,61.23,61.37,61.23,61.36,203692.0,57.3256,57.4566,57.3256,57.4473,203692.0
2020-12-14 12:10:00,61.36,61.42,61.35,61.37,217995.0,57.4473,57.5034,57.4379,57.4566,217995.0
2020-12-14 12:15:00,61.37,61.4,61.33,61.33,124825.0,57.4566,57.4847,57.4192,57.4192,124825.0
2020-12-14 12:20:00,61.33,61.37,61.3,61.3,142127.0,57.4192,57.4566,57.3911,57.3911,142127.0
2020-12-14 12:25:00,61.3,61.38,61.26,61.34,102619.0,57.3911,57.466,57.3536,57.4285,102619.0
2020-12-14 12:30:00,61.34,61.35,61.25,61.28,128489.0,57.4285,57.4379,57.3443,57.3724,128489.0
2020-12-14 12:35:00,61.28,61.31,61.19,61.2,81800.0,57.3724,57.4005,57.2881,57.2975,81800.0
2020-12-14 12:40:00,61.2,61.22,61.04,61.05,111479.0,57.2975,57.3162,57.1477,57.157,111479.0
2020-12-14 12:45:00,61.05,61.08,61.0,61.03,128142.0,57.157,57.1851,57.1102,57.1383,128142.0
2020-12-14 12:50:00,61.03,61.07,60.97,61.05,110864.0,57.1383,57.1758,57.0821,57.157,110864.0
2020-12-14 12:55:00,61.05,61.06,60.93,60.97,81724.0,57.157,57.1664,57.0447,57.0821,81724.0
2020-12-14 13:00:00,60.98,61.06,60.98,61.0,65511.0,57.0915,57.1664,57.0915,57.1102,65511.0
2020-12-14 13:05:00,61.0,61.05,60.92,60.95,91360.0,57.1102,57.157,57.0353,57.0634,91360.0
2020-12-14 13:10:00,60.95,61.09,60.94,61.07,65147.0,57.0634,57.1945,57.054,57.1758,65147.0
2020-12-14 13:15:00,61.07,61.18,61.06,61.14,106888.0,57.1758,57.2787,57.1664,57.2413,106888.0
2020-12-14 13:20:00,61.13,61.19,61.12,61.19,55025.0,57.2319,57.2881,57.2226,57.2881,55025.0
2020-12-14 13:25:00,61.19,61.25,61.13,61.15,141236.0,57.2881,57.3443,57.2319,57.2507,141236.0
2020-12-14 13:30:00,61.16,61.17,61.12,61.16,85564.0,57.26,57.2694,57.2226,57.26,85564.0
2020-12-14 13:35:00,61.17,61.21,61.14,61.2,115705.0,57.2694,57.3068,57.2413,57.2975,115705.0
2020-12-14 13:40:00,61.2,61.25,61.17,61.24,79133.0,57.2975,57.3443,57.2694,57.3349,79133.0
2020-12-14 13:45:00,61.24,61.25,61.14,61.21,160334.0,57.3349,57.3443,57.2413,57.3068,160334.0
2020-12-14 13:50:00,61.21,61.21,61.11,61.15,103583.0,57.3068,57.3068,57.2132,57.2507,103583.0
2020-12-14 13:55:00,61.16,61.17,61.08,61.11,92051.0,57.26,57.2694,57.1851,57.2132,92051.0
2020-12-14 14:00:00,61.11,61.17,61.02,61.03,108933.0,57.2132,57.2694,57.1289,57.1383,108933.0
2020-12-14 14:05:00,61.04,61.12,61.02,61.08,106605.0,57.1477,57.2226,57.1289,57.1851,106605.0
2020-12-14 14:10:00,61.09,61.11,61.04,61.05,72181.0,57.1945,57.2132,57.1477,57.157,72181.0
2020-12-14 14:15:00,61.05,61.15,61.03,61.14,79845.0,57.157,57.2507,57.1383,57.2413,79845.0
2020-12-14 14:20:00,61.14,61.15,61.09,61.1,88306.0,57.2413,57.2507,57.1945,57.2038,88306.0
2020-12-14 14:25:00,61.1,61.12,61.06,61.09,114142.0,57.2038,57.2226,57.1664,57.1945,114142.0
2020-12-14 14:30:00,61.1,61.12,60.98,61.02,87466.0,57.2038,57.2226,57.0915,57.1289,87466.0
2020-12-14 14:35:00,61.02,61.05,60.98,61.01,106621.0,57.1289,57.157,57.0915,57.1196,106621.0
2020-12-14 14:40:00,61.01,61.04,60.95,60.97,136303.0,57.1196,57.1477,57.0634,57.0821,136303.0
2020-12-14 14:45:00,60.97,61.07,60.95,61.06,164220.0,57.0821,57.1758,57.0634,57.1664,164220.0
2020-12-14 14:50:00,61.07,61.16,61.04,61.16,82216.0,57.1758,57.26,57.1477,57.26,82216.0
2020-12-14 14:55:00,61.16,61.23,61.15,61.23,151014.0,57.26,57.3256,57.2507,57.3256,151014.0
2020-12-14 15:00:00,61.23,61.25,61.1,61.14,134459.0,57.3256,57.3443,57.2038,57.2413,134459.0
2020-12-14 15:05:00,61.15,61.19,61.11,61.18,120031.0,57.2507,57.2881,57.2132,57.2787,120031.0
2020-12-14 15:10:00,61.18,61.24,61.16,61.17,125362.0,57.2787,57.3349,57.26,57.2694,125362.0
2020-12-14 15:15:00,61.17,61.21,61.1,61.14,162174.0,57.2694,57.3068,57.2038,57.2413,162174.0
2020-12-14 15:20:00,61.14,61.21,61.12,61.18,161166.0,57.2413,57.3068,57.2226,57.2787,161166.0
2020-12-14 15:25:00,61.18,61.18,61.07,61.12,181597.0,57.2787,57.2787,57.1758,57.2226,181597.0
2020-12-14 15:30:00,61.12,61.12,60.96,61.02,188554.0,57.2226,57.2226,57.0728,57.1289,188554.0
2020-12-14 15:35:00,61.02,61.09,60.99,61.02,164055.0,57.1289,57.1945,57.1009,57.1289,164055.0
2020-12-14 15:40:00,61.01,61.03,60.91,60.93,136102.0,57.1196,57.1383,57.026,57.0447,136102.0
2020-12-14 15:45:00,60.92,60.94,60.71,60.74,316757.0,57.0353,57.054,56.8387,56.8668,316757.0
2020-12-14 15:50:00,60.73,60.88,60.69,60.87,547874.0,56.8574,56.9979,56.82,56.9885,547874.0
2020-12-14 15:55:00,60.87,60.91,60.72,60.74,576486.0,56.9885,57.026,56.8481,56.8668,576486.0
2020-12-15 09:30:00,61.09,61.39,60.9,60.92,342913.0,57.1945,57.4754,57.0166,57.0353,342913.0
2020-12-15 09:35:00,60.92,61.38,60.92,61.16,295272.0,57.0353,57.466,57.0353,57.26,295272.0
2020-12-15 09:40:00,61.16,61.4,61.09,61.35,196121.0,57.26,57.4847,57.1945,57.4379,196121.0
2020-12-15 09:45:00,61.35,61.46,61.22,61.45,174306.0,57.4379,57.5409,57.3162,57.5315,174306.0
2020-12-15 09:50:00,61.45,61.46,61.28,61.42,206000.0,57.5315,57.5409,57.3724,57.5034,206000.0
2020-12-15 09:55:00,61.41,61.44,61.09,61.18,276807.0,57.4941,57.5222,57.1945,57.2787,276807.0
2020-12-15 10:00:00,61.18,61.3,61.12,61.25,207226.0,57.2787,57.3911,57.2226,57.3443,207226.0
2020-12-15 10:05:00,61.25,61.25,61.06,61.11,187179.0,57.3443,57.3443,57.1664,57.2132,187179.0
2020-12-15 10:10:00,61.11,61.23,61.07,61.22,153494.0,57.2132,57.3256,57.1758,57.3162,153494.0
2020-12-15 10:15:00,61.23,61.36,61.2,61.23,183764.0,57.3256,57.4473,57.2975,57.3256,183764.0
2020-12-15 10:20:00,61.24,61.34,61.23,61.27,164294.0,57.3349,57.4285,57.3256,57.363,164294.0
2020-12-15 10:25:00,61.27,61.28,61.21,61.26,134441.0,57.363,57.3724,57.3068,57.3536,134441.0
2020-12-15 10:30:00,61.25,61.26,61.16,61.21,113954.0,57.3443,57.3536,57.26,57.3068,113954.0
2020-12-15 10:35:00,61.21,61.31,61.2,61.31,165986.0,57.3068,57.4005,57.2975,57.4005,165986.0
2020-12-15 10:40:00,61.31,61.44,61.3,61.44,117699.0,57.4005,57.5222,57.3911,57.5222,117699.0
2020-12-15 10:45:00,61.44,61.5,61.41,61.49,117412.0,57.5222,57.5783,57.4941,57.569,117412.0
2020-12-15 10:50:00,61.48,61.49,61.37,61.44,137662.0,57.5596,57.569,57.4566,57.5222,137662.0
2020-12-15 10:55:00,61.45,61.5,61.32,61.36,186989.0,57.5315,57.5783,57.4098,57.4473,186989.0
2020-12-15 11:00:00,61.36,61.45,61.31,61.45,78963.0,57.4473,57.5315,57.4005,57.5315,78963.0
2020-12-15 11:05:00,61.44,61.45,61.26,61.29,150660.0,57.5222,57.5315,57.3536,57.3817,150660.0
2020-12-15 11:10:00,61.29,61.45,61.29,61.41,133566.0,57.3817,57.5315,57.3817,57.4941,133566.0
2020-12-15 11:15:00,61.42,61.43,61.34,61.42,83479.0,57.5034,57.5128,57.4285,57.5034,83479.0
2020-12-15 11:20:00,61.43,61.44,61.35,61.4,95341.0,57.5128,57.5222,57.4379,57.4847,95341.0
2020-12-15 11:25:00,61.4,61.44,61.34,61.44,108949.0,57.4847,57.5222,57.4285,57.5222,108949.0
2020-12-15 11:30:00,61.43,61.48,61.41,61.47,79301.0,57.5128,57.5596,57.4941,57.5503,79301.0
2020-12-15 11:35:00,61.47,61.5,61.43,61.48,79452.0,57.5503,57.5783,57.5128,57.5596,79452.0
2020-12-15 11:40:00,61.49,61.64,61.47,61.64,231889.0,57.569,57.7094,57.5503,57.7094,231889.0
2020-12-15 11:45:00,61.64,61.67,61.56,61.62,111917.0,57.7094,57.7375,57.6345,57.6907,111917.0
2020-12-15 11:50:00,61.63,61.68,61.59,61.63,131181.0,57.7001,57.7469,57.6626,57.7001,131181.0
2020-12-15 11:55:00,61.63,61.73,61.57,61.72,121527.0,57.7001,57.7937,57.6439,57.7843,121527.0
2020-12-15 12:00:00,61.72,61.75,61.66,61.67,123306.0,57.7843,57.8124,57.7281,57.7375,123306.0
2020-12-15 12:05:00,61.66,61.66,61.56,61.57,121639.0,57.7281,57.7281,57.6345,57.6439,121639.0
2020-12-15 12:10:00,61.57,61.57,61.5,61.56,105874.0,57.6439,57.6439,57.5783,57.6345,105874.0
2020-12-15 12:15:00,61.57,61.66,61.55,61.65,70873.0,57.6439,57.7281,57.6252,57.7188,70873.0
2020-12-15 12:20:00,61.65,61.69,61.62,61.69,123095.0,57.7188,57.7562,57.6907,57.7562,123095.0
2020-12-15 12:25:00,61.69,61.84,61.64,61.8,317636.0,57.7562,57.8967,57.7094,57.8592,317636.0
2020-12-15 12:30:00,61.8,61.82,61.76,61.79,102953.0,57.8592,57.8779,57.8218,57.8498,102953.0
2020-12-15 12:35:00,61.78,61.92,61.78,61.9,193698.0,57.8405,57.9716,57.8405,57.9528,193698.0
2020-12-15 12:40:00,61.9,61.91,61.82,61.82,89986.0,57.9528,57.9622,57.8779,57.8779,89986.0
2020-12-15 12:45:00,61.83,61.86,61.77,61.84,115973.0,57.8873,57.9154,57.8311,57.8967,115973.0
2020-12-15 12:50:00,61.84,61.89,61.78,61.89,82051.0,57.8967,57.9435,57.8405,57.9435,82051.0
2020-12-15 12:55:00,61.88,61.94,61.88,61.9,116762.0,57.9341,57.9903,57.9341,57.9528,116762.0
2020-12-15 13:00:00,61.9,61.95,61.88,61.94,92714.0,57.9528,57.9996,57.9341,57.9903,92714.0
2020-12-15 13:05:00,61.95,62.02,61.93,61.99,287102.0,57.9996,58.0652,57.9809,58.0371,287102.0
2020-12-15 13:10:00,61.99,62.0,61.92,61.93,99558.0,58.0371,58.0465,57.9716,57.9809,99558.0
2020-12-15 13:15:00,61.93,62.02,61.92,61.98,110222.0,57.9809,58.0652,57.9716,58.0277,110222.0
2020-12-15 13:20:00,61.98,62.04,61.97,62.01,120882.0,58.0277,58.0839,58.0184,58.0558,120882.0
2020-12-15 13:25:00,62.01,62.14,61.97,62.14,101545.0,58.0558,58.1775,58.0184,58.1775,101545.0
2020-12-15 13:30:00,62.14,62.15,62.05,62.07,137219.0,58.1775,58.1869,58.0933,58.112,137219.0
2020-12-15 13:35:00,62.07,62.1,62.05,62.07,83118.0,58.112,58.1401,58.0933,58.112,83118.0
2020-12-15 13:40:00,62.06,62.11,62.05,62.1,72590.0,58.1026,58.1494,58.0933,58.1401,72590.0
2020-12-15 13:45:00,62.1,62.11,62.01,62.06,129143.0,58.1401,58.1494,58.0558,58.1026,129143.0
2020-12-15 13:50:00,62.07,62.1,62.04,62.08,85757.0,58.112,58.1401,58.0839,58.1214,85757.0
2020-12-15 13:55:00,62.08,62.16,62.08,62.12,192164.0,58.1214,58.1963,58.1214,58.1588,192164.0
2020-12-15 14:00:00,62.11,62.11,62.02,62.03,120114.0,58.1494,58.1494,58.0652,58.0745,120114.0
2020-12-15 14:05:00,62.03,62.13,62.03,62.11,123605.0,58.0745,58.1682,58.0745,58.1494,123605.0
2020-12-15 14:10:00,62.12,62.19,62.08,62.17,148129.0,58.1588,58.2243,58.1214,58.2056,148129.0
2020-12-15 14:15:00,62.17,62.18,62.06,62.06,60109.0,58.2056,58.215,58.1026,58.1026,60109.0
2020-12-15 14:20:00,62.05,62.07,61.93,61.98,113640.0,58.0933,58.112,57.9809,58.0277,113640.0
2020-12-15 14:25:00,61.98,62.03,61.92,61.94,94045.0,58.0277,58.0745,57.9716,57.9903,94045.0
2020-12-15 14:30:00,61.95,62.02,61.9,61.91,112222.0,57.9996,58.0652,57.9528,57.9622,112222.0
2020-12-15 14:35:00,61.9,61.94,61.86,61.89,63982.0,57.9528,57.9903,57.9154,57.9435,63982.0
2020-12-15 14:40:00,61.89,61.91,61.82,61.84,91257.0,57.9435,57.9622,57.8779,57.8967,91257.0
2020-12-15 14:45:00,61.84,61.88,61.81,61.84,107165.0,57.8967,57.9341,57.8686,57.8967,107165.0
2020-12-15 14:50:00,61.85,61.85,61.76,61.79,82206.0,57.906,57.906,57.8218,57.8498,82206.0
2020-12-15 14:55:00,61.79,61.79,61.69,61.71,86510.0,57.8498,57.8498,57.7562,57.7749,86510.0
2020-12-15 15:00:00,61.7,61.8,61.7,61.76,242604.0,57.7656,57.8592,57.7656,57.8218,242604.0
2020-12-15 15:05:00,61.76,61.87,61.74,61.79,149152.0,57.8218,57.9247,57.803,57.8498,149152.0
2020-12-15 15:10:00,61.79,61.91,61.78,61.91,97348.0,57.8498,57.9622,57.8405,57.9622,97348.0
2020-12-15 15:15:00,61.91,61.95,61.88,61.91,261225.0,57.9622,57.9996,57.9341,57.9622,261225.0
2020-12-15 15:20:00,61.91,61.94,61.82,61.82,169364.0,57.9622,57.9903,57.8779,57.8779,169364.0
2020-12-15 15:25:00,61.82,61.93,61.78,61.84,187237.0,57.8779,57.9809,57.8405,57.8967,187237.0
2020-12-15 15:30:00,61.84,61.84,61.77,61.83,187865.0,57.8967,57.8967,57.8311,57.8873,187865.0
2020-12-15 15:35:00,61.83,61.89,61.78,61.89,213932.0,57.8873,57.9435,57.8405,57.9435,213932.0
2020-12-15 15:40:00,61.88,61.98,61.84,61.98,286299.0,57.9341,58.0277,57.8967,58.0277,286299.0
2020-12-15 15:45:00,61.97,61.99,61.9,61.93,346100.0,58.0184,58.0371,57.9528,57.9809,346100.0
2020-12-15 15:50:00,61.92,61.92,61.79,61.83,373477.0,57.9716,57.9716,57.8498,57.8873,373477.0
2020-12-15 15:55:00,61.83,61.88,61.8,61.87,491273.0,57.8873,57.9341,57.8592,57.9247,491273.0
2020-12-16 09:30:00,61.87,62.34,61.85,62.2,355035.0,57.9247,58.3648,57.906,58.2337,355035.0
2020-12-16 09:35:00,62.2,62.32,62.15,62.29,233712.0,58.2337,58.3461,58.1869,58.318,233712.0
2020-12-16 09:40:00,62.29,62.41,62.2,62.24,178161.0,58.318,58.4303,58.2337,58.2712,178161.0
2020-12-16 09:45:00,62.26,62.44,62.22,62.44,214861.0,58.2899,58.4584,58.2524,58.4584,214861.0
2020-12-16 09:50:00,62.43,62.44,62.37,62.43,179825.0,58.449,58.4584,58.3929,58.449,179825.0
2020-12-16 09:55:00,62.42,62.62,62.4,62.49,270110.0,58.4397,58.6269,58.421,58.5052,270110.0
2020-12-16 10:00:00,62.48,62.52,62.39,62.48,125367.0,58.4958,58.5333,58.4116,58.4958,125367.0
2020-12-16 10:05:00,62.47,62.78,62.47,62.75,210546.0,58.4865,58.7767,58.4865,58.7486,210546.0
2020-12-16 10:10:00,62.74,62.76,62.63,62.64,124186.0,58.7393,58.758,58.6363,58.6456,124186.0
2020-12-16 10:15:00,62.64,62.73,62.5,62.55,165959.0,58.6456,58.7299,58.5146,58.5614,165959.0
2020-12-16 10:20:00,62.55,62.81,62.54,62.8,174440.0,58.5614,58.8048,58.552,58.7954,174440.0
2020-12-16 10:25:00,62.8,62.88,62.79,62.88,149339.0,58.7954,58.8703,58.7861,58.8703,149339.0
2020-12-16 10:30:00,62.88,62.89,62.69,62.77,161070.0,58.8703,58.8797,58.6925,58.7674,161070.0
2020-12-16 10:35:00,62.76,62.84,62.73,62.77,142345.0,58.758,58.8329,58.7299,58.7674,142345.0
2020-12-16 10:40:00,62.78,62.93,62.77,62.93,166680.0,58.7767,58.9172,58.7674,58.9172,166680.0
2020-12-16 10:45:00,62.93,62.95,62.84,62.87,152073.0,58.9172,58.9359,58.8329,58.861,152073.0
2020-12-16 10:50:00,62.87,62.87,62.81,62.86,154219.0,58.861,58.861,58.8048,58.8516,154219.0
2020-12-16 10:55:00,62.87,62.88,62.83,62.83,115341.0,58.861,58.8703,58.8235,58.8235,115341.0
2020-12-16 11:00:00,62.84,62.92,62.82,62.92,78441.0,58.8329,58.9078,58.8142,58.9078,78441.0
2020-12-16 11:05:00,62.92,62.94,62.81,62.82,235270.0,58.9078,58.9265,58.8048,58.8142,235270.0
2020-12-16 11:10:00,62.81,62.82,62.62,62.72,111023.0,58.8048,58.8142,58.6269,58.7205,111023.0
2020-12-16 11:15:00,62.72,62.81,62.65,62.76,91330.0,58.7205,58.8048,58.655,58.758,91330.0
2020-12-16 11:20:00,62.76,62.82,62.72,62.8,80451.0,58.758,58.8142,58.7205,58.7954,80451.0
2020-12-16 11:25:00,62.8,62.88,62.79,62.86,119642.0,58.7954,58.8703,58.7861,58.8516,119642.0
2020-12-16 11:30:00,62.85,62.9,62.83,62.9,109087.0,58.8423,58.8891,58.8235,58.8891,109087.0
2020-12-16 11:35:00,62.9,62.93,62.88,62.93,85516.0,58.8891,58.9172,58.8703,58.9172,85516.0
2020-12-16 11:40:00,62.93,62.96,62.91,62.96,71966.0,58.9172,58.9452,58.8984,58.9452,71966.0
2020-12-16 11:45:00,62.96,62.96,62.9,62.96,129796.0,58.9452,58.9452,58.8891,58.9452,129796.0
2020-12-16 11:50:00,62.96,63.0,62.95,62.97,153635.0,58.9452,58.9827,58.9359,58.9546,153635.0
2020-12-16 11:55:00,62.97,63.0,62.93,62.99,107606.0,58.9546,58.9827,58.9172,58.9733,107606.0
2020-12-16 12:00:00,62.99,63.04,62.9,63.03,199753.0,58.9733,59.0201,58.8891,59.0108,199753.0
2020-12-16 12:05:00,63.03,63.09,63.02,63.07,114876.0,59.0108,59.067,59.0014,59.0482,114876.0
2020-12-16 12:10:00,63.07,63.07,63.01,63.04,80656.0,59.0482,59.0482,58.9921,59.0201,80656.0
2020-12-16 12:15:00,63.05,63.12,63.04,63.09,110909.0,59.0295,59.095,59.0201,59.067,110909.0
2020-12-16 12:20:00,63.09,63.09,62.92,62.92,77960.0,59.067,59.067,58.9078,58.9078,77960.0
2020-12-16 12:25:00,62.92,62.92,62.82,62.88,85762.0,58.9078,58.9078,58.8142,58.8703,85762.0
2020-12-16 12:30:00,62.88,62.9,62.84,62.85,84822.0,58.8703,58.8891,58.8329,58.8423,84822.0
2020-12-16 12:35:00,62.85,62.87,62.78,62.86,92565.0,58.8423,58.861,58.7767,58.8516,92565.0
2020-12-16 12:40:00,62.86,62.91,62.84,62.9,59970.0,58.8516,58.8984,58.8329,58.8891,59970.0
2020-12-16 12:45:00,62.9,62.96,62.85,62.85,110672.0,58.8891,58.9452,58.8423,58.8423,110672.0
2020-12-16 12:50:00,62.86,62.86,62.78,62.82,56107.0,58.8516,58.8516,58.7767,58.8142,56107.0
2020-12-16 12:55:00,62.82,62.88,62.76,62.86,185872.0,58.8142,58.8703,58.758,58.8516,185872.0
2020-12-16 13:00:00,62.86,62.93,62.83,62.92,91767.0,58.8516,58.9172,58.8235,58.9078,91767.0
2020-12-16 13:05:00,62.93,62.97,62.9,62.94,70689.0,58.9172,58.9546,58.8891,58.9265,70689.0
2020-12-16 13:10:00,62.94,63.04,62.93,62.99,110860.0,58.9265,59.0201,58.9172,58.9733,110860.0
2020-12-16 13:15:00,62.99,63.03,62.94,62.94,94563.0,58.9733,59.0108,58.9265,58.9265,94563.0
2020-12-16 13:20:00,62.94,62.97,62.89,62.93,68713.0,58.9265,58.9546,58.8797,58.9172,68713.0
2020-12-16 13:25:00,62.94,62.96,62.88,62.89,66862.0,58.9265,58.9452,58.8703,58.8797,66862.0
2020-12-16 13:30:00,62.89,63.0,62.88,62.96,108444.0,58.8797,58.9827,58.8703,58.9452,108444.0
2020-12-16 13:35:00,62.97,62.98,62.94,62.96,51897.0,58.9546,58.964,58.9265,58.9452,51897.0
2020-12-16 13:40:00,62.95,62.99,62.93,62.96,62792.0,58.9359,58.9733,58.9172,58.9452,62792.0
2020-12-16 13:45:00,62.97,62.97,62.9,62.91,83092.0,58.9546,58.9546,58.8891,58.8984,83092.0
2020-12-16 13:50:00,62.91,62.95,62.89,62.91,61613.0,58.8984,58.9359,58.8797,58.8984,61613.0
2020-12-16 13:55:00,62.92,63.05,62.88,63.05,99654.0,58.9078,59.0295,58.8703,59.0295,99654.0
2020-12-16 14:00:00,63.06,63.09,62.86,62.98,119111.0,59.0389,59.067,58.8516,58.964,119111.0
2020-12-16 14:05:00,62.98,62.98,62.84,62.87,92689.0,58.964,58.964,58.8329,58.861,92689.0
2020-12-16 14:10:00,62.87,62.87,62.77,62.8,135184.0,58.861,58.861,58.7674,58.7954,135184.0
2020-12-16 14:15:00,62.8,62.81,62.72,62.8,101910.0,58.7954,58.8048,58.7205,58.7954,101910.0
2020-12-16 14:20:00,62.8,62.86,62.78,62.86,65054.0,58.7954,58.8516,58.7767,58.8516,65054.0
2020-12-16 14:25:00,62.86,62.92,62.84,62.9,127778.0,58.8516,58.9078,58.8329,58.8891,127778.0
2020-12-16 14:30:00,62.9,63.0,62.89,62.98,130661.0,58.8891,58.9827,58.8797,58.964,130661.0
2020-12-16 14:35:00,62.97,63.09,62.97,63.09,119678.0,58.9546,59.067,58.9546,59.067,119678.0
2020-12-16 14:40:00,63.08,63.11,63.01,63.04,117449.0,59.0576,59.0857,58.9921,59.0201,117449.0
2020-12-16 14:45:00,63.03,63.09,63.02,63.08,94955.0,59.0108,59.067,59.0014,59.0576,94955.0
2020-12-16 14:50:00,63.08,63.17,63.06,63.09,154707.0,59.0576,59.1418,59.0389,59.067,154707.0
2020-12-16 14:55:00,63.09,63.14,63.07,63.09,82304.0,59.067,59.1138,59.0482,59.067,82304.0
2020-12-16 15:00:00,63.09,63.11,63.05,63.09,124303.0,59.067,59.0857,59.0295,59.067,124303.0
2020-12-16 15:05:00,63.09,63.09,63.04,63.07,134741.0,59.067,59.067,59.0201,59.0482,134741.0
2020-12-16 15:10:00,63.08,63.08,62.98,63.01,142210.0,59.0576,59.0576,58.964,58.9921,142210.0
2020-12-16 15:15:00,63.02,63.11,63.01,63.09,151830.0,59.0014,59.0857,58.9921,59.067,151830.0
2020-12-16 15:20:00,63.09,63.15,63.05,63.11,117684.0,59.067,59.1231,59.0295,59.0857,117684.0
2020-12-16 15:25:00,63.11,63.17,63.11,63.12,142895.0,59.0857,59.1418,59.0857,59.095,142895.0
2020-12-16 15:30:00,63.13,63.14,63.07,63.13,201055.0,59.1044,59.1138,59.0482,59.1044,201055.0
2020-12-16 15:35:00,63.14,63.19,63.08,63.11,189943.0,59.1138,59.1606,59.0576,59.0857,189943.0
2020-12-16 15:40:00,63.11,63.16,63.04,63.07,143076.0,59.0857,59.1325,59.0201,59.0482,143076.0
2020-12-16 15:45:00,63.07,63.1,62.98,63.01,262888.0,59.0482,59.0763,58.964,58.9921,262888.0
2020-12-16 15:50:00,63.01,63.01,62.89,62.96,335147.0,58.9921,58.9921,58.8797,58.9452,335147.0
2020-12-16 15:55:00,62.96,63.03,62.66,62.78,1065008.0,58.9452,59.0108,58.6644,58.7767,1065008.0
2020-12-17 09:30:00,62.99,63.16,62.73,62.78,253609.0,58.9733,59.1325,58.7299,58.7767,253609.0
2020-12-17 09:35:00,62.8,63.08,62.73,63.0,219152.0,58.7954,59.0576,58.7299,58.9827,219152.0
2020-12-17 09:40:00,63.0,63.03,62.83,62.84,199109.0,58.9827,59.0108,58.8235,58.8329,199109.0
2020-12-17 09:45:00,62.84,63.16,62.83,63.12,181959.0,58.8329,59.1325,58.8235,59.095,181959.0
2020-12-17 09:50:00,63.11,63.2,63.08,63.18,173019.0,59.0857,59.1699,59.0576,59.1512,173019.0
2020-12-17 09:55:00,63.19,63.48,63.18,63.47,275280.0,59.1606,59.4321,59.1512,59.4227,275280.0
2020-12-17 10:00:00,63.47,63.53,63.35,63.47,241301.0,59.4227,59.4789,59.3104,59.4227,241301.0
2020-12-17 10:05:00,63.48,63.55,63.36,63.45,152024.0,59.4321,59.4976,59.3197,59.404,152024.0
2020-12-17 10:10:00,63.45,63.73,63.45,63.54,190353.0,59.404,59.6661,59.404,59.4883,190353.0
2020-12-17 10:15:00,63.54,63.67,63.52,63.54,176359.0,59.4883,59.61,59.4695,59.4883,176359.0
2020-12-17 10:20:00,63.54,63.7,63.48,63.66,175907.0,59.4883,59.6381,59.4321,59.6006,175907.0
2020-12-17 10:25:00,63.66,63.66,63.52,63.57,122531.0,59.6006,59.6006,59.4695,59.5163,122531.0
2020-12-17 10:30:00,63.57,63.62,63.48,63.49,134045.0,59.5163,59.5632,59.4321,59.4414,134045.0
2020-12-17 10:35:00,63.48,63.52,63.4,63.45,152659.0,59.4321,59.4695,59.3572,59.404,152659.0
2020-12-17 10:40:00,63.45,63.61,63.44,63.5,143412.0,59.404,59.5538,59.3946,59.4508,143412.0
2020-12-17 10:45:00,63.49,63.55,63.44,63.5,97798.0,59.4414,59.4976,59.3946,59.4508,97798.0
2020-12-17 10:50:00,63.51,63.68,63.51,63.64,129437.0,59.4602,59.6193,59.4602,59.5819,129437.0
2020-12-17 10:55:00,63.64,63.66,63.56,63.57,121741.0,59.5819,59.6006,59.507,59.5163,121741.0
2020-12-17 11:00:00,63.56,63.63,63.54,63.58,118313.0,59.507,59.5725,59.4883,59.5257,118313.0
2020-12-17 11:05:00,63.58,63.77,63.58,63.77,145152.0,59.5257,59.7036,59.5257,59.7036,145152.0
2020-12-17 11:10:00,63.77,63.78,63.71,63.77,119815.0,59.7036,59.713,59.6474,59.7036,119815.0
2020-12-17 11:15:00,63.76,63.84,63.73,63.75,123997.0,59.6942,59.7691,59.6661,59.6849,123997.0
2020-12-17 11:20:00,63.74,63.75,63.66,63.7,97078.0,59.6755,59.6849,59.6006,59.6381,97078.0
2020-12-17 11:25:00,63.71,63.71,63.61,63.66,107623.0,59.6474,59.6474,59.5538,59.6006,107623.0
2020-12-17 11:30:00,63.66,63.66,63.57,63.61,112216.0,59.6006,59.6006,59.5163,59.5538,112216.0
2020-12-17 11:35:00,63.61,63.61,63.47,63.52,112908.0,59.5538,59.5538,59.4227,59.4695,112908.0
2020-12-17 11:40:00,63.53,63.55,63.47,63.52,103454.0,59.4789,59.4976,59.4227,59.4695,103454.0
2020-12-17 11:45:00,63.52,63.56,63.5,63.53,93811.0,59.4695,59.507,59.4508,59.4789,93811.0
2020-12-17 11:50:00,63.54,63.6,63.51,63.56,81166.0,59.4883,59.5444,59.4602,59.507,81166.0
2020-12-17 11:55:00,63.57,63.59,63.5,63.59,89433.0,59.5163,59.5351,59.4508,59.5351,89433.0
2020-12-17 12:00:00,63.6,63.61,63.54,63.58,86508.0,59.5444,59.5538,59.4883,59.5257,86508.0
2020-12-17 12:05:00,63.58,63.61,63.54,63.6,83640.0,59.5257,59.5538,59.4883,59.5444,83640.0
2020-12-17 12:10:00,63.6,63.6,63.57,63.59,59670.0,59.5444,59.5444,59.5163,59.5351,59670.0
2020-12-17 12:15:00,63.59,63.59,63.48,63.51,109101.0,59.5351,59.5351,59.4321,59.4602,109101.0
2020-12-17 12:20:00,63.52,63.58,63.5,63.55,63738.0,59.4695,59.5257,59.4508,59.4976,63738.0
2020-12-17 12:25:00,63.56,63.58,63.49,63.51,89796.0,59.507,59.5257,59.4414,59.4602,89796.0
2020-12-17 12:30:00,63.51,63.53,63.45,63.5,87268.0,59.4602,59.4789,59.404,59.4508,87268.0
2020-12-17 12:35:00,63.5,63.51,63.46,63.5,63785.0,59.4508,59.4602,59.4134,59.4508,63785.0
2020-12-17 12:40:00,63.5,63.53,63.48,63.48,51091.0,59.4508,59.4789,59.4321,59.4321,51091.0
2020-12-17 12:45:00,63.48,63.48,63.46,63.46,55407.0,59.4321,59.4321,59.4134,59.4134,55407.0
2020-12-17 12:50:00,63.47,63.51,63.41,63.51,125688.0,59.4227,59.4602,59.3665,59.4602,125688.0
2020-12-17 12:55:00,63.51,63.53,63.46,63.48,115236.0,59.4602,59.4789,59.4134,59.4321,115236.0
2020-12-17 13:00:00,63.48,63.63,63.47,63.63,90664.0,59.4321,59.5725,59.4227,59.5725,90664.0
2020-12-17 13:05:00,63.59,63.62,63.52,63.55,82181.0,59.5351,59.5632,59.4695,59.4976,82181.0
2020-12-17 13:10:00,63.55,63.58,63.49,63.58,55679.0,59.4976,59.5257,59.4414,59.5257,55679.0
2020-12-17 13:15:00,63.58,63.58,63.51,63.57,102367.0,59.5257,59.5257,59.4602,59.5163,102367.0
2020-12-17 13:20:00,63.57,63.67,63.57,63.63,127060.0,59.5163,59.61,59.5163,59.5725,127060.0
2020-12-17 13:25:00,63.63,63.69,63.59,63.69,92397.0,59.5725,59.6287,59.5351,59.6287,92397.0
2020-12-17 13:30:00,63.69,63.69,63.57,63.61,107291.0,59.6287,59.6287,59.5163,59.5538,107291.0
2020-12-17 13:35:00,63.61,63.64,63.58,63.62,110022.0,59.5538,59.5819,59.5257,59.5632,110022.0
2020-12-17 13:40:00,63.62,63.7,63.61,63.69,110135.0,59.5632,59.6381,59.5538,59.6287,110135.0
2020-12-17 13:45:00,63.69,63.7,63.61,63.66,91630.0,59.6287,59.6381,59.5538,59.6006,91630.0
2020-12-17 13:50:00,63.65,63.68,63.62,63.65,70324.0,59.5912,59.6193,59.5632,59.5912,70324.0
2020-12-17 13:55:00,63.64,63.68,63.63,63.66,51873.0,59.5819,59.6193,59.5725,59.6006,51873.0
2020-12-17 14:00:00,63.66,63.66,63.55,63.58,112586.0,59.6006,59.6006,59.4976,59.5257,112586.0
2020-12-17 14:05:00,63.58,63.6,63.55,63.59,51522.0,59.5257,59.5444,59.4976,59.5351,51522.0
2020-12-17 14:10:00,63.58,63.63,63.5,63.53,134800.0,59.5257,59.5725,59.4508,59.4789,134800.0
2020-12-17 14:15:00,63.53,63.58,63.5,63.55,75072.0,59.4789,59.5257,59.4508,59.4976,75072.0
2020-12-17 14:20:00,63.55,63.57,63.53,63.55,45836.0,59.4976,59.5163,59.4789,59.4976,45836.0
2020-12-17 14:25:00,63.55,63.61,63.54,63.59,109612.0,59.4976,59.5538,59.4883,59.5351,109612.0
2020-12-17 14:30:00,63.59,63.63,63.58,63.62,53769.0,59.5351,59.5725,59.5257,59.5632,53769.0
2020-12-17 14:35:00,63.63,63.63,63.59,63.62,64903.0,59.5725,59.5725,59.5351,59.5632,64903.0
2020-12-17 14:40:00,63.62,63.63,63.59,63.6,62237.0,59.5632,59.5725,59.5351,59.5444,62237.0
2020-12-17 14:45:00,63.6,63.65,63.59,63.64,123255.0,59.5444,59.5912,59.5351,59.5819,123255.0
2020-12-17 14:50:00,63.65,63.65,63.59,63.62,235174.0,59.5912,59.5912,59.5351,59.5632,235174.0
2020-12-17 14:55:00,63.62,63.65,63.6,63.62,93898.0,59.5632,59.5912,59.5444,59.5632,93898.0
2020-12-17 15:00:00,63.61,63.65,63.6,63.64,112098.0,59.5538,59.5912,59.5444,59.5819,112098.0
2020-12-17 15:05:00,63.63,63.65,63.6,63.64,116779.0,59.5725,59.5912,59.5444,59.5819,116779.0
2020-12-17 15:10:00,63.63,63.65,63.6,63.65,90529.0,59.5725,59.5912,59.5444,59.5912,90529.0
2020-12-17 15:15:00,63.64,63.71,63.61,63.71,216109.0,59.5819,59.6474,59.5538,59.6474,216109.0
2020-12-17 15:20:00,63.71,63.91,63.7,63.89,305853.0,59.6474,59.8347,59.6381,59.8159,305853.0
2020-12-17 15:25:00,63.89,64.0,63.87,63.97,225821.0,59.8159,59.9189,59.7972,59.8908,225821.0
2020-12-17 15:30:00,63.96,64.03,63.9,64.03,304373.0,59.8815,59.947,59.8253,59.947,304373.0
2020-12-17 15:35:00,64.03,64.05,63.94,63.97,150906.0,59.947,59.9657,59.8627,59.8908,150906.0
2020-12-17 15:40:00,63.96,63.97,63.83,63.83,187890.0,59.8815,59.8908,59.7598,59.7598,187890.0
2020-12-17 15:45:00,63.83,63.85,63.74,63.77,207178.0,59.7598,59.7785,59.6755,59.7036,207178.0
2020-12-17 15:50:00,63.78,63.82,63.71,63.73,305966.0,59.713,59.7504,59.6474,59.6661,305966.0
2020-12-17 15:55:00,63.73,63.78,63.59,63.61,1010685.0,59.6661,59.713,59.5351,59.5538,1010685.0
2020-12-18 09:30:00,63.48,64.38,63.43,64.35,1628376.0,59.4321,60.2747,59.3853,60.2466,1628376.0
2020-12-18 09:35:00,64.36,64.5,64.24,64.48,208286.0,60.256,60.387,60.1436,60.3683,208286.0
2020-12-18 09:40:00,64.49,64.57,64.26,64.28,296251.0,60.3777,60.4526,60.1623,60.1811,296251.0
2020-12-18 09:45:00,64.27,64.35,64.18,64.34,163297.0,60.1717,60.2466,60.0874,60.2372,163297.0
2020-12-18 09:50:00,64.34,64.52,64.32,64.37,198290.0,60.2372,60.4058,60.2185,60.2653,198290.0
2020-12-18 09:55:00,64.37,64.37,64.21,64.28,182948.0,60.2653,60.2653,60.1155,60.1811,182948.0
2020-12-18 10:00:00,64.28,64.39,64.24,64.27,172067.0,60.1811,60.2841,60.1436,60.1717,172067.0
2020-12-18 10:05:00,64.27,64.31,64.11,64.14,176915.0,60.1717,60.2092,60.0219,60.05,176915.0
2020-12-18 10:10:00,64.15,64.15,64.03,64.08,164484.0,60.0594,60.0594,59.947,59.9938,164484.0
2020-12-18 10:15:00,64.07,64.28,64.07,64.25,153884.0,59.9845,60.1811,59.9845,60.153,153884.0
2020-12-18 10:20:00,64.26,64.34,64.23,64.28,170029.0,60.1623,60.2372,60.1343,60.1811,170029.0
2020-12-18 10:25:00,64.28,64.41,64.28,64.41,186308.0,60.1811,60.3028,60.1811,60.3028,186308.0
2020-12-18 10:30:00,64.41,64.55,64.4,64.46,236151.0,60.3028,60.4339,60.2934,60.3496,236151.0
2020-12-18 10:35:00,64.47,64.53,64.42,64.47,138149.0,60.359,60.4151,60.3121,60.359,138149.0
2020-12-18 10:40:00,64.46,64.49,64.35,64.42,143877.0,60.3496,60.3777,60.2466,60.3121,143877.0
2020-12-18 10:45:00,64.42,64.45,64.32,64.34,117236.0,60.3121,60.3402,60.2185,60.2372,117236.0
2020-12-18 10:50:00,64.35,64.42,64.27,64.32,168075.0,60.2466,60.3121,60.1717,60.2185,168075.0
2020-12-18 10:55:00,64.33,64.46,64.3,64.42,125008.0,60.2279,60.3496,60.1998,60.3121,125008.0
2020-12-18 11:00:00,64.42,64.45,64.39,64.44,113192.0,60.3121,60.3402,60.2841,60.3309,113192.0
2020-12-18 11:05:00,64.44,64.45,64.33,64.43,115830.0,60.3309,60.3402,60.2279,60.3215,115830.0
2020-12-18 11:10:00,64.42,64.43,64.19,64.2,176485.0,60.3121,60.3215,60.0968,60.1062,176485.0
2020-12-18 11:15:00,64.19,64.25,64.14,64.25,103641.0,60.0968,60.153,60.05,60.153,103641.0
2020-12-18 11:20:00,64.25,64.4,64.24,64.38,112355.0,60.153,60.2934,60.1436,60.2747,112355.0
2020-12-18 11:25:00,64.38,64.41,64.34,64.38,83337.0,60.2747,60.3028,60.2372,60.2747,83337.0
2020-12-18 11:30:00,64.38,64.49,64.38,64.48,100589.0,60.2747,60.3777,60.2747,60.3683,100589.0
2020-12-18 11:35:00,64.48,64.53,64.47,64.52,166208.0,60.3683,60.4151,60.359,60.4058,166208.0
2020-12-18 11:40:00,64.52,64.59,64.51,64.58,120170.0,60.4058,60.4713,60.3964,60.4619,120170.0
2020-12-18 11:45:00,64.58,64.62,64.52,64.62,146396.0,60.4619,60.4994,60.4058,60.4994,146396.0
2020-12-18 11:50:00,64.63,64.73,64.62,64.7,171197.0,60.5088,60.6024,60.4994,60.5743,171197.0
2020-12-18 11:55:00,64.71,64.78,64.68,64.78,113254.0,60.5836,60.6492,60.5556,60.6492,113254.0
2020-12-18 12:00:00,64.77,64.85,64.74,64.82,171935.0,60.6398,60.7147,60.6117,60.6866,171935.0
2020-12-18 12:05:00,64.83,64.87,64.81,64.84,129254.0,60.696,60.7334,60.6773,60.7054,129254.0
2020-12-18 12:10:00,64.84,64.93,64.8,64.88,167626.0,60.7054,60.7896,60.6679,60.7428,167626.0
2020-12-18 12:15:00,64.88,64.96,64.87,64.92,131058.0,60.7428,60.8177,60.7334,60.7803,131058.0
2020-12-18 12:20:00,64.92,64.97,64.89,64.94,141317.0,60.7803,60.8271,60.7522,60.799,141317.0
2020-12-18 12:25:00,64.94,64.99,64.89,64.98,146940.0,60.799,60.8458,60.7522,60.8364,146940.0
2020-12-18 12:30:00,64.98,65.01,64.9,64.95,307391.0,60.8364,60.8645,60.7615,60.8083,307391.0
2020-12-18 12:35:00,64.94,65.02,64.91,64.98,176991.0,60.799,60.8739,60.7709,60.8364,176991.0
2020-12-18 12:40:00,64.98,65.02,64.9,64.92,250258.0,60.8364,60.8739,60.7615,60.7803,250258.0
2020-12-18 12:45:00,64.91,64.94,64.84,64.86,98298.0,60.7709,60.799,60.7054,60.7241,98298.0
2020-12-18 12:50:00,64.86,64.88,64.8,64.8,113336.0,60.7241,60.7428,60.6679,60.6679,113336.0
2020-12-18 12:55:00,64.81,64.87,64.8,64.86,116479.0,60.6773,60.7334,60.6679,60.7241,116479.0
2020-12-18 13:00:00,64.85,64.92,64.82,64.9,121879.0,60.7147,60.7803,60.6866,60.7615,121879.0
2020-12-18 13:05:00,64.91,65.01,64.89,65.0,165738.0,60.7709,60.8645,60.7522,60.8552,165738.0
2020-12-18 13:10:00,65.0,65.01,64.9,64.92,99105.0,60.8552,60.8645,60.7615,60.7803,99105.0
2020-12-18 13:15:00,64.92,64.96,64.87,64.94,112740.0,60.7803,60.8177,60.7334,60.799,112740.0
2020-12-18 13:20:00,64.96,64.98,64.9,64.95,146491.0,60.8177,60.8364,60.7615,60.8083,146491.0
2020-12-18 13:25:00,64.96,65.01,64.93,64.98,148924.0,60.8177,60.8645,60.7896,60.8364,148924.0
2020-12-18 13:30:00,64.98,64.99,64.89,64.91,127641.0,60.8364,60.8458,60.7522,60.7709,127641.0
2020-12-18 13:35:00,64.9,64.94,64.87,64.89,117267.0,60.7615,60.799,60.7334,60.7522,117267.0
2020-12-18 13:40:00,64.89,65.0,64.88,64.99,117173.0,60.7522,60.8552,60.7428,60.8458,117173.0
2020-12-18 13:45:00,64.99,65.07,64.95,65.0,321854.0,60.8458,60.9207,60.8083,60.8552,321854.0
2020-12-18 13:50:00,64.99,65.06,64.98,65.02,159869.0,60.8458,60.9113,60.8364,60.8739,159869.0
2020-12-18 13:55:00,65.02,65.07,64.98,65.01,107933.0,60.8739,60.9207,60.8364,60.8645,107933.0
2020-12-18 14:00:00,65.02,65.03,64.93,64.95,152230.0,60.8739,60.8832,60.7896,60.8083,152230.0
2020-12-18 14:05:00,64.96,65.0,64.95,64.99,103984.0,60.8177,60.8552,60.8083,60.8458,103984.0
2020-12-18 14:10:00,64.99,65.0,64.95,64.97,83757.0,60.8458,60.8552,60.8083,60.8271,83757.0
2020-12-18 14:15:00,64.98,64.99,64.9,64.93,114234.0,60.8364,60.8458,60.7615,60.7896,114234.0
2020-12-18 14:20:00,64.94,64.99,64.93,64.98,86177.0,60.799,60.8458,60.7896,60.8364,86177.0
2020-12-18 14:25:00,64.99,65.0,64.9,64.9,122321.0,60.8458,60.8552,60.7615,60.7615,122321.0
2020-12-18 14:30:00,64.89,64.97,64.86,64.93,97212.0,60.7522,60.8271,60.7241,60.7896,97212.0
2020-12-18 14:35:00,64.94,64.99,64.92,64.95,112777.0,60.799,60.8458,60.7803,60.8083,112777.0
2020-12-18 14:40:00,64.95,64.95,64.86,64.86,113300.0,60.8083,60.8083,60.7241,60.7241,113300.0
2020-12-18 14:45:00,64.87,64.88,64.8,64.84,112997.0,60.7334,60.7428,60.6679,60.7054,112997.0
2020-12-18 14:50:00,64.84,64.84,64.7,64.73,175226.0,60.7054,60.7054,60.5743,60.6024,175226.0
2020-12-18 14:55:00,64.73,64.74,64.61,64.69,162141.0,60.6024,60.6117,60.49,60.5649,162141.0
2020-12-18 15:00:00,64.69,64.71,64.65,64.7,141681.0,60.5649,60.5836,60.5275,60.5743,141681.0
2020-12-18 15:05:00,64.7,64.75,64.66,64.7,132434.0,60.5743,60.6211,60.5368,60.5743,132434.0
2020-12-18 15:10:00,64.7,64.72,64.63,64.69,136247.0,60.5743,60.593,60.5088,60.5649,136247.0
2020-12-18 15:15:00,64.7,64.72,64.67,64.72,152476.0,60.5743,60.593,60.5462,60.593,152476.0
2020-12-18 15:20:00,64.71,64.74,64.6,64.63,190213.0,60.5836,60.6117,60.4807,60.5088,190213.0
2020-12-18 15:25:00,64.62,64.68,64.57,64.68,209932.0,60.4994,60.5556,60.4526,60.5556,209932.0
2020-12-18 15:30:00,64.68,64.8,64.67,64.78,281805.0,60.5556,60.6679,60.5462,60.6492,281805.0
2020-12-18 15:35:00,64.78,64.85,64.69,64.69,294158.0,60.6492,60.7147,60.5649,60.5649,294158.0
2020-12-18 15:40:00,64.7,64.79,64.63,64.78,330528.0,60.5743,60.6585,60.5088,60.6492,330528.0
2020-12-18 15:45:00,64.79,64.91,64.73,64.84,317064.0,60.6585,60.7709,60.6024,60.7054,317064.0
2020-12-18 15:50:00,64.84,65.33,64.83,65.27,545463.0,60.7054,61.1641,60.696,61.1079,545463.0
2020-12-18 15:55:00,65.27,65.34,65.03,65.08,1150124.0,61.1079,61.1735,60.8832,60.9301,1150124.0
2020-12-21 09:30:00,63.91,64.72,63.88,64.71,321145.0,59.8347,60.593,59.8066,60.5836,321145.0
2020-12-21 09:35:00,64.69,64.92,64.52,64.91,262656.0,60.5649,60.7803,60.4058,60.7709,262656.0
2020-12-21 09:40:00,64.9,64.92,64.53,64.61,222998.0,60.7615,60.7803,60.4151,60.49,222998.0
2020-12-21 09:45:00,64.61,64.66,64.37,64.58,204983.0,60.49,60.5368,60.2653,60.4619,204983.0
2020-12-21 09:50:00,64.59,64.89,64.58,64.88,159224.0,60.4713,60.7522,60.4619,60.7428,159224.0
2020-12-21 09:55:00,64.88,65.15,64.88,65.13,219967.0,60.7428,60.9956,60.7428,60.9769,219967.0
2020-12-21 10:00:00,65.13,65.14,64.91,64.94,242528.0,60.9769,60.9862,60.7709,60.799,242528.0
2020-12-21 10:05:00,64.92,65.19,64.85,65.14,212159.0,60.7803,61.033,60.7147,60.9862,212159.0
2020-12-21 10:10:00,65.14,65.16,64.94,64.95,203308.0,60.9862,61.005,60.799,60.8083,203308.0
2020-12-21 10:15:00,64.94,65.08,64.9,65.03,201068.0,60.799,60.9301,60.7615,60.8832,201068.0
2020-12-21 10:20:00,65.04,65.07,64.82,64.96,155601.0,60.8926,60.9207,60.6866,60.8177,155601.0
2020-12-21 10:25:00,64.96,64.97,64.76,64.81,167770.0,60.8177,60.8271,60.6305,60.6773,167770.0
2020-12-21 10:30:00,64.81,64.83,64.54,64.62,262841.0,60.6773,60.696,60.4245,60.4994,262841.0
2020-12-21 10:35:00,64.62,64.65,64.32,64.43,286058.0,60.4994,60.5275,60.2185,60.3215,286058.0
2020-12-21 10:40:00,64.42,64.55,64.38,64.46,181956.0,60.3121,60.4339,60.2747,60.3496,181956.0
2020-12-21 10:45:00,64.46,64.51,64.34,64.39,218387.0,60.3496,60.3964,60.2372,60.2841,218387.0
2020-12-21 10:50:00,64.4,64.46,64.29,64.37,227060.0,60.2934,60.3496,60.1904,60.2653,227060.0
2020-12-21 10:55:00,64.37,64.56,64.36,64.48,178082.0,60.2653,60.4432,60.256,60.3683,178082.0
2020-12-21 11:00:00,64.48,64.55,64.41,64.53,163861.0,60.3683,60.4339,60.3028,60.4151,163861.0
2020-12-21 11:05:00,64.54,64.65,64.54,64.62,173988.0,60.4245,60.5275,60.4245,60.4994,173988.0
2020-12-21 11:10:00,64.62,64.62,64.51,64.55,143717.0,60.4994,60.4994,60.3964,60.4339,143717.0
2020-12-21 11:15:00,64.56,64.57,64.39,64.49,130090.0,60.4432,60.4526,60.2841,60.3777,130090.0
2020-12-21 11:20:00,64.5,64.72,64.48,64.64,154476.0,60.387,60.593,60.3683,60.5181,154476.0
2020-12-21 11:25:00,64.64,64.72,64.64,64.71,155696.0,60.5181,60.593,60.5181,60.5836,155696.0
2020-12-21 11:30:00,64.7,64.71,64.58,64.62,172051.0,60.5743,60.5836,60.4619,60.4994,172051.0
2020-12-21 11:35:00,64.62,64.65,64.54,64.56,180157.0,60.4994,60.5275,60.4245,60.4432,180157.0
2020-12-21 11:40:00,64.56,64.59,64.38,64.39,138592.0,60.4432,60.4713,60.2747,60.2841,138592.0
2020-12-21 11:45:00,64.39,64.54,64.36,64.53,120035.0,60.2841,60.4245,60.256,60.4151,120035.0
2020-12-21 11:50:00,64.53,64.57,64.48,64.56,218163.0,60.4151,60.4526,60.3683,60.4432,218163.0
2020-12-21 11:55:00,64.56,64.6,64.48,64.48,156531.0,60.4432,60.4807,60.3683,60.3683,156531.0
2020-12-21 12:00:00,64.48,64.62,64.48,64.61,132608.0,60.3683,60.4994,60.3683,60.49,132608.0
2020-12-21 12:05:00,64.61,64.68,64.58,64.67,103852.0,60.49,60.5556,60.4619,60.5462,103852.0
2020-12-21 12:10:00,64.67,64.75,64.67,64.75,141806.0,60.5462,60.6211,60.5462,60.6211,141806.0
2020-12-21 12:15:00,64.76,64.81,64.71,64.72,86326.0,60.6305,60.6773,60.5836,60.593,86326.0
2020-12-21 12:20:00,64.72,64.83,64.71,64.81,110394.0,60.593,60.696,60.5836,60.6773,110394.0
2020-12-21 12:25:00,64.81,64.93,64.8,64.93,76759.0,60.6773,60.7896,60.6679,60.7896,76759.0
2020-12-21 12:30:00,64.92,65.03,64.92,65.0,254874.0,60.7803,60.8832,60.7803,60.8552,254874.0
2020-12-21 12:35:00,65.0,65.1,64.99,65.06,63177.0,60.8552,60.9488,60.8458,60.9113,63177.0
2020-12-21 12:40:00,65.06,65.1,64.98,65.0,139304.0,60.9113,60.9488,60.8364,60.8552,139304.0
2020-12-21 12:45:00,65.01,65.12,64.95,65.03,141711.0,60.8645,60.9675,60.8083,60.8832,141711.0
2020-12-21 12:50:00,65.03,65.17,65.03,65.13,104903.0,60.8832,61.0143,60.8832,60.9769,104903.0
2020-12-21 12:55:00,65.12,65.14,65.06,65.11,116633.0,60.9675,60.9862,60.9113,60.9581,116633.0
2020-12-21 13:00:00,65.13,65.16,65.06,65.06,88727.0,60.9769,61.005,60.9113,60.9113,88727.0
2020-12-21 13:05:00,65.06,65.07,64.99,65.04,155470.0,60.9113,60.9207,60.8458,60.8926,155470.0
2020-12-21 13:10:00,65.03,65.14,65.01,65.1,119176.0,60.8832,60.9862,60.8645,60.9488,119176.0
2020-12-21 13:15:00,65.11,65.11,65.01,65.06,61349.0,60.9581,60.9581,60.8645,60.9113,61349.0
2020-12-21 13:20:00,65.06,65.07,64.96,65.01,102445.0,60.9113,60.9207,60.8177,60.8645,102445.0
2020-12-21 13:25:00,65.01,65.06,64.98,65.0,126377.0,60.8645,60.9113,60.8364,60.8552,126377.0
2020-12-21 13:30:00,65.0,65.07,64.98,64.98,95710.0,60.8552,60.9207,60.8364,60.8364,95710.0
2020-12-21 13:35:00,64.99,65.03,64.97,64.98,84115.0,60.8458,60.8832,60.8271,60.8364,84115.0
2020-12-21 13:40:00,64.98,65.04,64.98,65.03,108828.0,60.8364,60.8926,60.8364,60.8832,108828.0
2020-12-21 13:45:00,65.01,65.01,64.87,64.94,99893.0,60.8645,60.8645,60.7334,60.799,99893.0
2020-12-21 13:50:00,64.95,65.07,64.93,65.06,92667.0,60.8083,60.9207,60.7896,60.9113,92667.0
2020-12-21 13:55:00,65.06,65.08,65.02,65.03,77888.0,60.9113,60.9301,60.8739,60.8832,77888.0
2020-12-21 14:00:00,65.04,65.04,64.95,64.96,94304.0,60.8926,60.8926,60.8083,60.8177,94304.0
2020-12-21 14:05:00,64.97,64.99,64.9,64.9,70362.0,60.8271,60.8458,60.7615,60.7615,70362.0
2020-12-21 14:10:00,64.9,65.01,64.9,64.98,94070.0,60.7615,60.8645,60.7615,60.8364,94070.0
2020-12-21 14:15:00,64.98,65.03,64.97,65.01,98735.0,60.8364,60.8832,60.8271,60.8645,98735.0
2020-12-21 14:20:00,65.01,65.04,64.96,65.0,76559.0,60.8645,60.8926,60.8177,60.8552,76559.0
2020-12-21 14:25:00,65.0,65.02,64.97,65.02,74527.0,60.8552,60.8739,60.8271,60.8739,74527.0
2020-12-21 14:30:00,65.02,65.05,64.98,65.01,93834.0,60.8739,60.902,60.8364,60.8645,93834.0
2020-12-21 14:35:00,65.01,65.08,64.97,64.97,170989.0,60.8645,60.9301,60.8271,60.8271,170989.0
2020-12-21 14:40:00,64.98,65.03,64.97,65.02,57924.0,60.8364,60.8832,60.8271,60.8739,57924.0
2020-12-21 14:45:00,65.03,65.06,65.02,65.05,58421.0,60.8832,60.9113,60.8739,60.902,58421.0
2020-12-21 14:50:00,65.05,65.11,65.02,65.08,115006.0,60.902,60.9581,60.8739,60.9301,115006.0
2020-12-21 14:55:00,65.08,65.1,64.97,65.0,136332.0,60.9301,60.9488,60.8271,60.8552,136332.0
2020-12-21 15:00:00,65.0,65.09,64.96,65.09,101077.0,60.8552,60.9394,60.8177,60.9394,101077.0
2020-12-21 15:05:00,65.09,65.1,64.94,64.97,119615.0,60.9394,60.9488,60.799,60.8271,119615.0
2020-12-21 15:10:00,64.97,65.0,64.92,64.98,140777.0,60.8271,60.8552,60.7803,60.8364,140777.0
2020-12-21 15:15:00,64.97,64.97,64.88,64.89,134278.0,60.8271,60.8271,60.7428,60.7522,134278.0
2020-12-21 15:20:00,64.9,64.93,64.88,64.9,118723.0,60.7615,60.7896,60.7428,60.7615,118723.0
2020-12-21 15:25:00,64.9,64.92,64.84,64.88,145731.0,60.7615,60.7803,60.7054,60.7428,145731.0
2020-12-21 15:30:00,64.88,64.88,64.65,64.65,271921.0,60.7428,60.7428,60.5275,60.5275,271921.0
2020-12-21 15:35:00,64.66,64.76,64.63,64.76,211080.0,60.5368,60.6305,60.5088,60.6305,211080.0
2020-12-21 15:40:00,64.76,64.79,64.58,64.59,200148.0,60.6305,60.6585,60.4619,60.4713,200148.0
2020-12-21 15:45:00,64.59,64.65,64.52,64.55,237217.0,60.4713,60.5275,60.4058,60.4339,237217.0
2020-12-21 15:50:00,64.55,64.56,64.42,64.52,414441.0,60.4339,60.4432,60.3121,60.4058,414441.0
2020-12-21 15:55:00,64.52,64.77,64.5,64.57,980776.0,60.4058,60.6398,60.387,60.4526,980776.0
2020-12-22 09:30:00,64.56,64.73,64.43,64.72,463872.0,60.4432,60.6024,60.3215,60.593,463872.0
2020-12-22 09:35:00,64.72,64.76,64.53,64.62,269405.0,60.593,60.6305,60.4151,60.4994,269405.0
2020-12-22 09:40:00,64.61,64.7,64.56,64.62,223632.0,60.49,60.5743,60.4432,60.4994,223632.0
2020-12-22 09:45:00,64.61,64.85,64.56,64.76,273581.0,60.49,60.7147,60.4432,60.6305,273581.0
2020-12-22 09:50:00,64.76,64.77,64.68,64.72,402796.0,60.6305,60.6398,60.5556,60.593,402796.0
2020-12-22 09:55:00,64.73,64.76,64.67,64.68,258063.0,60.6024,60.6305,60.5462,60.5556,258063.0
2020-12-22 10:00:00,64.67,64.68,64.56,64.61,268678.0,60.5462,60.5556,60.4432,60.49,268678.0
2020-12-22 10:05:00,64.6,64.65,64.56,64.61,216328.0,60.4807,60.5275,60.4432,60.49,216328.0
2020-12-22 10:10:00,64.61,64.69,64.57,64.6,171290.0,60.49,60.5649,60.4526,60.4807,171290.0
2020-12-22 10:15:00,64.61,64.74,64.6,64.68,242279.0,60.49,60.6117,60.4807,60.5556,242279.0
2020-12-22 10:20:00,64.68,64.71,64.61,64.68,191263.0,60.5556,60.5836,60.49,60.5556,191263.0
2020-12-22 10:25:00,64.68,64.7,64.64,64.69,167000.0,60.5556,60.5743,60.5181,60.5649,167000.0
2020-12-22 10:30:00,64.7,64.72,64.6,64.64,234441.0,60.5743,60.593,60.4807,60.5181,234441.0
2020-12-22 10:35:00,64.64,64.76,64.64,64.75,111131.0,60.5181,60.6305,60.5181,60.6211,111131.0
2020-12-22 10:40:00,64.74,64.91,64.7,64.91,203517.0,60.6117,60.7709,60.5743,60.7709,203517.0
2020-12-22 10:45:00,64.91,64.98,64.81,64.86,237308.0,60.7709,60.8364,60.6773,60.7241,237308.0
2020-12-22 10:50:00,64.85,65.02,64.81,65.02,143850.0,60.7147,60.8739,60.6773,60.8739,143850.0
2020-12-22 10:55:00,65.02,65.08,64.96,65.07,186786.0,60.8739,60.9301,60.8177,60.9207,186786.0
2020-12-22 11:00:00,65.08,65.08,64.98,65.06,130150.0,60.9301,60.9301,60.8364,60.9113,130150.0
2020-12-22 11:05:00,65.07,65.24,65.06,65.23,207309.0,60.9207,61.0799,60.9113,61.0705,207309.0
2020-12-22 11:10:00,65.23,65.45,65.23,65.28,284448.0,61.0705,61.2765,61.0705,61.1173,284448.0
2020-12-22 11:15:00,65.27,65.3,65.16,65.17,108643.0,61.1079,61.136,61.005,61.0143,108643.0
2020-12-22 11:20:00,65.17,65.32,65.12,65.31,127823.0,61.0143,61.1548,60.9675,61.1454,127823.0
2020-12-22 11:25:00,65.31,65.38,65.27,65.37,142371.0,61.1454,61.2109,61.1079,61.2016,142371.0
2020-12-22 11:30:00,65.38,65.38,65.25,65.35,147398.0,61.2109,61.2109,61.0892,61.1828,147398.0
2020-12-22 11:35:00,65.36,65.48,65.3,65.48,139913.0,61.1922,61.3045,61.136,61.3045,139913.0
2020-12-22 11:40:00,65.47,65.47,65.32,65.33,158018.0,61.2952,61.2952,61.1548,61.1641,158018.0
2020-12-22 11:45:00,65.33,65.39,65.3,65.34,170046.0,61.1641,61.2203,61.136,61.1735,170046.0
2020-12-22 11:50:00,65.34,65.46,65.31,65.45,103415.0,61.1735,61.2858,61.1454,61.2765,103415.0
2020-12-22 11:55:00,65.45,65.54,65.43,65.44,170759.0,61.2765,61.3607,61.2577,61.2671,170759.0
2020-12-22 12:00:00,65.43,65.64,65.4,65.58,242986.0,61.2577,61.4543,61.2296,61.3982,242986.0
2020-12-22 12:05:00,65.57,65.6,65.46,65.52,189507.0,61.3888,61.4169,61.2858,61.342,189507.0
2020-12-22 12:10:00,65.51,65.74,65.51,65.73,144779.0,61.3326,61.548,61.3326,61.5386,144779.0
2020-12-22 12:15:00,65.73,65.77,65.68,65.73,157367.0,61.5386,61.5761,61.4918,61.5386,157367.0
2020-12-22 12:20:00,65.73,65.76,65.66,65.7,127789.0,61.5386,61.5667,61.4731,61.5105,127789.0
2020-12-22 12:25:00,65.7,65.72,65.66,65.67,111711.0,61.5105,61.5292,61.4731,61.4824,111711.0
2020-12-22 12:30:00,65.66,65.7,65.64,65.69,63856.0,61.4731,61.5105,61.4543,61.5012,63856.0
2020-12-22 12:35:00,65.7,65.73,65.64,65.72,151416.0,61.5105,61.5386,61.4543,61.5292,151416.0
2020-12-22 12:40:00,65.71,65.75,65.66,65.73,92463.0,61.5199,61.5573,61.4731,61.5386,92463.0
2020-12-22 12:45:00,65.72,65.77,65.71,65.73,93063.0,61.5292,61.5761,61.5199,61.5386,93063.0
2020-12-22 12:50:00,65.73,65.79,65.71,65.72,104977.0,61.5386,61.5948,61.5199,61.5292,104977.0
2020-12-22 12:55:00,65.72,65.81,65.72,65.81,102758.0,61.5292,61.6135,61.5292,61.6135,102758.0
2020-12-22 13:00:00,65.81,65.91,65.81,65.86,122779.0,61.6135,61.7071,61.6135,61.6603,122779.0
2020-12-22 13:05:00,65.85,65.89,65.82,65.85,154503.0,61.651,61.6884,61.6229,61.651,154503.0
2020-12-22 13:10:00,65.86,65.87,65.82,65.84,75883.0,61.6603,61.6697,61.6229,61.6416,75883.0
2020-12-22 13:15:00,65.83,65.87,65.78,65.81,129616.0,61.6322,61.6697,61.5854,61.6135,129616.0
2020-12-22 13:20:00,65.82,65.87,65.81,65.87,70200.0,61.6229,61.6697,61.6135,61.6697,70200.0
2020-12-22 13:25:00,65.86,65.95,65.84,65.92,173560.0,61.6603,61.7446,61.6416,61.7165,173560.0
2020-12-22 13:30:00,65.92,66.0,65.92,65.98,131708.0,61.7165,61.7914,61.7165,61.7727,131708.0
2020-12-22 13:35:00,65.98,66.0,65.89,65.91,135182.0,61.7727,61.7914,61.6884,61.7071,135182.0
2020-12-22 13:40:00,65.91,65.91,65.8,65.84,97610.0,61.7071,61.7071,61.6041,61.6416,97610.0
2020-12-22 13:45:00,65.84,65.87,65.74,65.74,107423.0,61.6416,61.6697,61.548,61.548,107423.0
2020-12-22 13:50:00,65.74,65.76,65.68,65.72,135704.0,61.548,61.5667,61.4918,61.5292,135704.0
2020-12-22 13:55:00,65.71,65.75,65.61,65.64,94169.0,61.5199,61.5573,61.4263,61.4543,94169.0
2020-12-22 14:00:00,65.64,65.72,65.64,65.68,80526.0,61.4543,61.5292,61.4543,61.4918,80526.0
2020-12-22 14:05:00,65.69,65.69,65.61,65.64,82028.0,61.5012,61.5012,61.4263,61.4543,82028.0
2020-12-22 14:10:00,65.64,65.68,65.58,65.67,64403.0,61.4543,61.4918,61.3982,61.4824,64403.0
2020-12-22 14:15:00,65.67,65.68,65.63,65.64,115760.0,61.4824,61.4918,61.445,61.4543,115760.0
2020-12-22 14:20:00,65.65,65.67,65.62,65.66,74427.0,61.4637,61.4824,61.4356,61.4731,74427.0
2020-12-22 14:25:00,65.65,65.66,65.6,65.64,91426.0,61.4637,61.4731,61.4169,61.4543,91426.0
2020-12-22 14:30:00,65.64,65.66,65.56,65.59,89079.0,61.4543,61.4731,61.3794,61.4075,89079.0
2020-12-22 14:35:00,65.59,65.6,65.45,65.45,99170.0,61.4075,61.4169,61.2765,61.2765,99170.0
2020-12-22 14:40:00,65.45,65.47,65.42,65.47,89934.0,61.2765,61.2952,61.2484,61.2952,89934.0
2020-12-22 14:45:00,65.47,65.51,65.36,65.51,134397.0,61.2952,61.3326,61.1922,61.3326,134397.0
2020-12-22 14:50:00,65.51,65.53,65.43,65.43,94765.0,61.3326,61.3514,61.2577,61.2577,94765.0
2020-12-22 14:55:00,65.44,65.49,65.4,65.47,116885.0,61.2671,61.3139,61.2296,61.2952,116885.0
2020-12-22 15:00:00,65.47,65.47,65.39,65.44,136030.0,61.2952,61.2952,61.2203,61.2671,136030.0
2020-12-22 15:05:00,65.44,65.46,65.36,65.36,144054.0,61.2671,61.2858,61.1922,61.1922,144054.0
2020-12-22 15:10:00,65.35,65.4,65.32,65.38,114201.0,61.1828,61.2296,61.1548,61.2109,114201.0
2020-12-22 15:15:00,65.39,65.46,65.38,65.42,88480.0,61.2203,61.2858,61.2109,61.2484,88480.0
2020-12-22 15:20:00,65.41,65.42,65.36,65.39,202426.0,61.239,61.2484,61.1922,61.2203,202426.0
2020-12-22 15:25:00,65.39,65.46,65.33,65.45,130433.0,61.2203,61.2858,61.1641,61.2765,130433.0
2020-12-22 15:30:00,65.45,65.47,65.33,65.34,166046.0,61.2765,61.2952,61.1641,61.1735,166046.0
2020-12-22 15:35:00,65.34,65.35,65.28,65.31,124245.0,61.1735,61.1828,61.1173,61.1454,124245.0
2020-12-22 15:40:00,65.31,65.39,65.28,65.39,120308.0,61.1454,61.2203,61.1173,61.2203,120308.0
2020-12-22 15:45:00,65.39,65.43,65.3,65.31,182316.0,61.2203,61.2577,61.136,61.1454,182316.0
2020-12-22 15:50:00,65.31,65.38,65.22,65.28,327442.0,61.1454,61.2109,61.0611,61.1173,327442.0
2020-12-22 15:55:00,65.28,65.39,65.17,65.24,702395.0,61.1173,61.2203,61.0143,61.0799,702395.0
2020-12-23 09:30:00,65.26,65.9,65.15,65.85,361439.0,61.0986,61.6978,60.9956,61.651,361439.0
2020-12-23 09:35:00,65.83,66.04,65.79,65.86,259053.0,61.6322,61.8288,61.5948,61.6603,259053.0
2020-12-23 09:40:00,65.86,66.05,65.82,65.91,171387.0,61.6603,61.8382,61.6229,61.7071,171387.0
2020-12-23 09:45:00,65.94,66.12,65.93,66.06,252702.0,61.7352,61.9037,61.7259,61.8476,252702.0
2020-12-23 09:50:00,66.06,66.07,65.8,65.85,205695.0,61.8476,61.8569,61.6041,61.651,205695.0
2020-12-23 09:55:00,65.86,66.16,65.85,66.14,192263.0,61.6603,61.9412,61.651,61.9225,192263.0
2020-12-23 10:00:00,66.14,66.16,65.92,66.11,170994.0,61.9225,61.9412,61.7165,61.8944,170994.0
2020-12-23 10:05:00,66.1,66.11,65.82,65.83,188808.0,61.885,61.8944,61.6229,61.6322,188808.0
2020-12-23 10:10:00,65.82,65.82,65.61,65.63,188358.0,61.6229,61.6229,61.4263,61.445,188358.0
2020-12-23 10:15:00,65.62,65.67,65.55,65.56,185263.0,61.4356,61.4824,61.3701,61.3794,185263.0
2020-12-23 10:20:00,65.56,65.74,65.55,65.74,107686.0,61.3794,61.548,61.3701,61.548,107686.0
2020-12-23 10:25:00,65.73,65.73,65.66,65.72,139635.0,61.5386,61.5386,61.4731,61.5292,139635.0
2020-12-23 10:30:00,65.72,65.75,65.58,65.67,198054.0,61.5292,61.5573,61.3982,61.4824,198054.0
2020-12-23 10:35:00,65.68,65.85,65.67,65.73,180460.0,61.4918,61.651,61.4824,61.5386,180460.0
2020-12-23 10:40:00,65.74,65.85,65.73,65.78,150178.0,61.548,61.651,61.5386,61.5854,150178.0
2020-12-23 10:45:00,65.78,65.84,65.73,65.74,140100.0,61.5854,61.6416,61.5386,61.548,140100.0
2020-12-23 10:50:00,65.74,65.75,65.64,65.64,109956.0,61.548,61.5573,61.4543,61.4543,109956.0
2020-12-23 10:55:00,65.64,65.71,65.64,65.7,48552.0,61.4543,61.5199,61.4543,61.5105,48552.0
2020-12-23 11:00:00,65.7,65.73,65.65,65.7,122674.0,61.5105,61.5386,61.4637,61.5105,122674.0
2020-12-23 11:05:00,65.7,65.8,65.7,65.76,73033.0,61.5105,61.6041,61.5105,61.5667,73033.0
2020-12-23 11:10:00,65.75,65.8,65.75,65.78,90029.0,61.5573,61.6041,61.5573,61.5854,90029.0
2020-12-23 11:15:00,65.77,65.77,65.71,65.71,90171.0,61.5761,61.5761,61.5199,61.5199,90171.0
2020-12-23 11:20:00,65.72,65.73,65.64,65.65,106536.0,61.5292,61.5386,61.4543,61.4637,106536.0
2020-12-23 11:25:00,65.65,65.68,65.64,65.64,43259.0,61.4637,61.4918,61.4543,61.4543,43259.0
2020-12-23 11:30:00,65.65,65.71,65.62,65.7,112438.0,61.4637,61.5199,61.4356,61.5105,112438.0
2020-12-23 11:35:00,65.71,65.72,65.67,65.72,58531.0,61.5199,61.5292,61.4824,61.5292,58531.0
2020-12-23 11:40:00,65.71,65.73,65.71,65.71,38546.0,61.5199,61.5386,61.5199,61.5199,38546.0
2020-12-23 11:45:00,65.72,65.76,65.7,65.76,107975.0,61.5292,61.5667,61.5105,61.5667,107975.0
2020-12-23 11:50:00,65.76,65.82,65.74,65.81,98361.0,61.5667,61.6229,61.548,61.6135,98361.0
2020-12-23 11:55:00,65.81,65.94,65.8,65.93,252328.0,61.6135,61.7352,61.6041,61.7259,252328.0
2020-12-23 12:00:00,65.92,66.05,65.91,66.02,166108.0,61.7165,61.8382,61.7071,61.8101,166108.0
2020-12-23 12:05:00,66.02,66.03,66.0,66.0,88605.0,61.8101,61.8195,61.7914,61.7914,88605.0
2020-12-23 12:10:00,66.01,66.07,66.0,66.05,133091.0,61.8008,61.8569,61.7914,61.8382,133091.0
2020-12-23 12:15:00,66.05,66.16,66.0,66.03,320500.0,61.8382,61.9412,61.7914,61.8195,320500.0
2020-12-23 12:20:00,66.01,66.02,65.92,65.94,108254.0,61.8008,61.8101,61.7165,61.7352,108254.0
2020-12-23 12:25:00,65.94,65.94,65.89,65.93,47045.0,61.7352,61.7352,61.6884,61.7259,47045.0
2020-12-23 12:30:00,65.94,65.99,65.93,65.95,65904.0,61.7352,61.782,61.7259,61.7446,65904.0
2020-12-23 12:35:00,65.95,65.96,65.89,65.92,107317.0,61.7446,61.7539,61.6884,61.7165,107317.0
2020-12-23 12:40:00,65.92,65.94,65.9,65.93,43564.0,61.7165,61.7352,61.6978,61.7259,43564.0
2020-12-23 12:45:00,65.93,65.93,65.89,65.9,27075.0,61.7259,61.7259,61.6884,61.6978,27075.0
2020-12-23 12:50:00,65.89,65.99,65.89,65.96,92330.0,61.6884,61.782,61.6884,61.7539,92330.0
2020-12-23 12:55:00,65.96,65.99,65.89,65.95,123188.0,61.7539,61.782,61.6884,61.7446,123188.0
2020-12-23 13:00:00,65.94,65.95,65.92,65.92,43863.0,61.7352,61.7446,61.7165,61.7165,43863.0
2020-12-23 13:05:00,65.93,65.97,65.92,65.92,57751.0,61.7259,61.7633,61.7165,61.7165,57751.0
2020-12-23 13:10:00,65.92,65.99,65.89,65.98,183699.0,61.7165,61.782,61.6884,61.7727,183699.0
2020-12-23 13:15:00,65.98,65.98,65.95,65.95,84700.0,61.7727,61.7727,61.7446,61.7446,84700.0
2020-12-23 13:20:00,65.95,65.98,65.95,65.97,28422.0,61.7446,61.7727,61.7446,61.7633,28422.0
2020-12-23 13:25:00,65.96,65.98,65.95,65.97,41780.0,61.7539,61.7727,61.7446,61.7633,41780.0
2020-12-23 13:30:00,65.97,66.1,65.97,66.09,142475.0,61.7633,61.885,61.7633,61.8757,142475.0
2020-12-23 13:35:00,66.09,66.12,65.99,66.04,223209.0,61.8757,61.9037,61.782,61.8288,223209.0
2020-12-23 13:40:00,66.05,66.2,66.04,66.06,193919.0,61.8382,61.9786,61.8288,61.8476,193919.0
2020-12-23 13:45:00,66.07,66.09,66.03,66.05,85277.0,61.8569,61.8757,61.8195,61.8382,85277.0
2020-12-23 13:50:00,66.06,66.07,65.97,65.98,109213.0,61.8476,61.8569,61.7633,61.7727,109213.0
2020-12-23 13:55:00,65.98,66.03,65.94,65.97,75987.0,61.7727,61.8195,61.7352,61.7633,75987.0
2020-12-23 14:00:00,65.97,66.05,65.93,65.94,210042.0,61.7633,61.8382,61.7259,61.7352,210042.0
2020-12-23 14:05:00,65.94,65.96,65.74,65.78,133720.0,61.7352,61.7539,61.548,61.5854,133720.0
2020-12-23 14:10:00,65.77,65.82,65.74,65.81,81516.0,61.5761,61.6229,61.548,61.6135,81516.0
2020-12-23 14:15:00,65.83,65.83,65.75,65.81,86147.0,61.6322,61.6322,61.5573,61.6135,86147.0
2020-12-23 14:20:00,65.81,65.89,65.81,65.81,75463.0,61.6135,61.6884,61.6135,61.6135,75463.0
2020-12-23 14:25:00,65.81,65.86,65.78,65.78,92495.0,61.6135,61.6603,61.5854,61.5854,92495.0
2020-12-23 14:30:00,65.78,65.85,65.75,65.83,87346.0,61.5854,61.651,61.5573,61.6322,87346.0
2020-12-23 14:35:00,65.83,65.85,65.77,65.79,94764.0,61.6322,61.651,61.5761,61.5948,94764.0
2020-12-23 14:40:00,65.79,65.81,65.73,65.75,63451.0,61.5948,61.6135,61.5386,61.5573,63451.0
2020-12-23 14:45:00,65.75,65.77,65.72,65.74,107442.0,61.5573,61.5761,61.5292,61.548,107442.0
2020-12-23 14:50:00,65.75,65.76,65.7,65.7,68174.0,61.5573,61.5667,61.5105,61.5105,68174.0
2020-12-23 14:55:00,65.7,65.72,65.67,65.69,99360.0,61.5105,61.5292,61.4824,61.5012,99360.0
2020-12-23 15:00:00,65.69,65.72,65.66,65.7,68476.0,61.5012,61.5292,61.4731,61.5105,68476.0
2020-12-23 15:05:00,65.7,65.71,65.68,65.69,63738.0,61.5105,61.5199,61.4918,61.5012,63738.0
2020-12-23 15:10:00,65.7,65.71,65.64,65.67,187713.0,61.5105,61.5199,61.4543,61.4824,187713.0
2020-12-23 15:15:00,65.67,65.67,65.6,65.64,95987.0,61.4824,61.4824,61.4169,61.4543,95987.0
2020-12-23 15:20:00,65.63,65.67,65.6,65.6,74299.0,61.445,61.4824,61.4169,61.4169,74299.0
2020-12-23 15:25:00,65.6,65.65,65.57,65.63,107299.0,61.4169,61.4637,61.3888,61.445,107299.0
2020-12-23 15:30:00,65.63,65.69,65.57,65.59,168486.0,61.445,61.5012,61.3888,61.4075,168486.0
2020-12-23 15:35:00,65.59,65.65,65.58,65.62,166953.0,61.4075,61.4637,61.3982,61.4356,166953.0
2020-12-23 15:40:00,65.62,65.63,65.53,65.56,163579.0,61.4356,61.445,61.3514,61.3794,163579.0
2020-12-23 15:45:00,65.56,65.58,65.46,65.51,119785.0,61.3794,61.3982,61.2858,61.3326,119785.0
2020-12-23 15:50:00,65.5,65.5,65.36,65.38,169725.0,61.3233,61.3233,61.1922,61.2109,169725.0
2020-12-23 15:55:00,65.37,65.43,65.27,65.3,649634.0,61.2016,61.2577,61.1079,61.136,649634.0
2020-12-24 09:30:00,65.05,65.59,65.0,65.56,247227.0,60.902,61.4075,60.8552,61.3794,247227.0
2020-12-24 09:35:00,65.55,65.56,65.25,65.34,94367.0,61.3701,61.3794,61.0892,61.1735,94367.0
2020-12-24 09:40:00,65.34,65.4,65.22,65.28,51052.0,61.1735,61.2296,61.0611,61.1173,51052.0
2020-12-24 09:45:00,65.28,65.42,65.22,65.39,58687.0,61.1173,61.2484,61.0611,61.2203,58687.0
2020-12-24 09:50:00,65.39,65.39,65.29,65.31,39296.0,61.2203,61.2203,61.1267,61.1454,39296.0
2020-12-24 09:55:00,65.3,65.3,65.18,65.25,63003.0,61.136,61.136,61.0237,61.0892,63003.0
2020-12-24 10:00:00,65.25,65.29,65.15,65.21,100943.0,61.0892,61.1267,60.9956,61.0518,100943.0
2020-12-24 10:05:00,65.2,65.29,65.18,65.28,69957.0,61.0424,61.1267,61.0237,61.1173,69957.0
2020-12-24 10:10:00,65.29,65.35,65.26,65.28,43359.0,61.1267,61.1828,61.0986,61.1173,43359.0
2020-12-24 10:15:00,65.28,65.34,65.26,65.34,47117.0,61.1173,61.1735,61.0986,61.1735,47117.0
2020-12-24 10:20:00,65.33,65.44,65.27,65.39,57493.0,61.1641,61.2671,61.1079,61.2203,57493.0
2020-12-24 10:25:00,65.39,65.43,65.37,65.4,39929.0,61.2203,61.2577,61.2016,61.2296,39929.0
2020-12-24 10:30:00,65.4,65.41,65.32,65.37,45002.0,61.2296,61.239,61.1548,61.2016,45002.0
2020-12-24 10:35:00,65.36,65.37,65.27,65.27,28851.0,61.1922,61.2016,61.1079,61.1079,28851.0
2020-12-24 10:40:00,65.27,65.27,65.1,65.14,81014.0,61.1079,61.1079,60.9488,60.9862,81014.0
2020-12-24 10:45:00,65.12,65.13,65.0,65.12,89654.0,60.9675,60.9769,60.8552,60.9675,89654.0
2020-12-24 10:50:00,65.13,65.14,65.06,65.09,49046.0,60.9769,60.9862,60.9113,60.9394,49046.0
2020-12-24 10:55:00,65.09,65.15,65.01,65.03,46961.0,60.9394,60.9956,60.8645,60.8832,46961.0
2020-12-24 11:00:00,65.02,65.1,65.0,65.1,48370.0,60.8739,60.9488,60.8552,60.9488,48370.0
2020-12-24 11:05:00,65.1,65.17,65.1,65.15,54141.0,60.9488,61.0143,60.9488,60.9956,54141.0
2020-12-24 11:10:00,65.14,65.14,65.09,65.12,35544.0,60.9862,60.9862,60.9394,60.9675,35544.0
2020-12-24 11:15:00,65.12,65.12,65.0,65.05,58189.0,60.9675,60.9675,60.8552,60.902,58189.0
2020-12-24 11:20:00,65.05,65.06,64.99,64.99,54521.0,60.902,60.9113,60.8458,60.8458,54521.0
2020-12-24 11:25:00,64.98,65.01,64.95,64.96,54469.0,60.8364,60.8645,60.8083,60.8177,54469.0
2020-12-24 11:30:00,64.96,65.0,64.92,64.99,42862.0,60.8177,60.8552,60.7803,60.8458,42862.0
2020-12-24 11:35:00,64.99,65.03,64.96,64.99,42747.0,60.8458,60.8832,60.8177,60.8458,42747.0
2020-12-24 11:40:00,64.98,64.98,64.94,64.95,40763.0,60.8364,60.8364,60.799,60.8083,40763.0
2020-12-24 11:45:00,64.95,64.95,64.88,64.88,48834.0,60.8083,60.8083,60.7428,60.7428,48834.0
2020-12-24 11:50:00,64.89,64.93,64.87,64.88,35159.0,60.7522,60.7896,60.7334,60.7428,35159.0
2020-12-24 11:55:00,64.88,64.91,64.87,64.89,25830.0,60.7428,60.7709,60.7334,60.7522,25830.0
2020-12-24 12:00:00,64.89,64.89,64.78,64.8,105309.0,60.7522,60.7522,60.6492,60.6679,105309.0
2020-12-24 12:05:00,64.8,64.92,64.8,64.88,46433.0,60.6679,60.7803,60.6679,60.7428,46433.0
2020-12-24 12:10:00,64.89,64.96,64.87,64.94,45562.0,60.7522,60.8177,60.7334,60.799,45562.0
2020-12-24 12:15:00,64.94,64.97,64.88,64.9,101791.0,60.799,60.8271,60.7428,60.7615,101791.0
2020-12-24 12:20:00,64.9,64.92,64.88,64.88,37164.0,60.7615,60.7803,60.7428,60.7428,37164.0
2020-12-24 12:25:00,64.89,64.96,64.87,64.95,112073.0,60.7522,60.8177,60.7334,60.8083,112073.0
2020-12-24 12:30:00,64.96,64.96,64.89,64.91,62028.0,60.8177,60.8177,60.7522,60.7709,62028.0
2020-12-24 12:35:00,64.91,64.93,64.84,64.86,57266.0,60.7709,60.7896,60.7054,60.7241,57266.0
2020-12-24 12:40:00,64.86,64.88,64.82,64.87,72747.0,60.7241,60.7428,60.6866,60.7334,72747.0
2020-12-24 12:45:00,64.87,64.92,64.85,64.86,73382.0,60.7334,60.7803,60.7147,60.7241,73382.0
2020-12-24 12:50:00,64.86,64.95,64.85,64.89,120818.0,60.7241,60.8083,60.7147,60.7522,120818.0
2020-12-24 12:55:00,64.9,64.99,64.86,64.95,174185.0,60.7615,60.8458,60.7241,60.8083,174185.0
2020-12-28 09:30:00,65.41,65.48,65.27,65.37,188095.0,61.239,61.3045,61.1079,61.2016,188095.0
2020-12-28 09:35:00,65.37,65.48,65.31,65.45,73031.0,61.2016,61.3045,61.1454,61.2765,73031.0
2020-12-28 09:40:00,65.45,65.65,65.4,65.52,117624.0,61.2765,61.4637,61.2296,61.342,117624.0
2020-12-28 09:45:00,65.52,65.56,65.43,65.52,67442.0,61.342,61.3794,61.2577,61.342,67442.0
2020-12-28 09:50:00,65.5,65.5,65.18,65.27,86092.0,61.3233,61.3233,61.0237,61.1079,86092.0
2020-12-28 09:55:00,65.27,65.42,65.26,65.34,142006.0,61.1079,61.2484,61.0986,61.1735,142006.0
2020-12-28 10:00:00,65.35,65.43,65.27,65.4,104352.0,61.1828,61.2577,61.1079,61.2296,104352.0
2020-12-28 10:05:00,65.39,65.49,65.38,65.39,85996.0,61.2203,61.3139,61.2109,61.2203,85996.0
2020-12-28 10:10:00,65.37,65.42,65.34,65.38,91833.0,61.2016,61.2484,61.1735,61.2109,91833.0
2020-12-28 10:15:00,65.38,65.66,65.38,65.59,126332.0,61.2109,61.4731,61.2109,61.4075,126332.0
2020-12-28 10:20:00,65.59,65.66,65.42,65.44,104217.0,61.4075,61.4731,61.2484,61.2671,104217.0
2020-12-28 10:25:00,65.44,65.46,65.39,65.41,74980.0,61.2671,61.2858,61.2203,61.239,74980.0
2020-12-28 10:30:00,65.41,65.69,65.41,65.57,84671.0,61.239,61.5012,61.239,61.3888,84671.0
2020-12-28 10:35:00,65.57,65.61,65.53,65.61,52755.0,61.3888,61.4263,61.3514,61.4263,52755.0
2020-12-28 10:40:00,65.61,65.64,65.54,65.58,49750.0,61.4263,61.4543,61.3607,61.3982,49750.0
2020-12-28 10:45:00,65.56,65.58,65.48,65.49,49683.0,61.3794,61.3982,61.3045,61.3139,49683.0
2020-12-28 10:50:00,65.49,65.49,65.4,65.44,29258.0,61.3139,61.3139,61.2296,61.2671,29258.0
2020-12-28 10:55:00,65.44,65.44,65.35,65.37,37408.0,61.2671,61.2671,61.1828,61.2016,37408.0
2020-12-28 11:00:00,65.37,65.4,65.29,65.29,36203.0,61.2016,61.2296,61.1267,61.1267,36203.0
2020-12-28 11:05:00,65.3,65.31,65.19,65.2,73936.0,61.136,61.1454,61.033,61.0424,73936.0
2020-12-28 11:10:00,65.21,65.23,65.12,65.17,55193.0,61.0518,61.0705,60.9675,61.0143,55193.0
2020-12-28 11:15:00,65.17,65.22,65.11,65.17,72279.0,61.0143,61.0611,60.9581,61.0143,72279.0
2020-12-28 11:20:00,65.17,65.18,65.11,65.13,58868.0,61.0143,61.0237,60.9581,60.9769,58868.0
2020-12-28 11:25:00,65.13,65.13,65.05,65.06,30336.0,60.9769,60.9769,60.902,60.9113,30336.0
2020-12-28 11:30:00,65.07,65.12,65.02,65.03,46940.0,60.9207,60.9675,60.8739,60.8832,46940.0
2020-12-28 11:35:00,65.03,65.04,64.98,64.98,50449.0,60.8832,60.8926,60.8364,60.8364,50449.0
2020-12-28 11:40:00,64.99,65.04,64.98,65.02,64861.0,60.8458,60.8926,60.8364,60.8739,64861.0
2020-12-28 11:45:00,65.02,65.12,65.01,65.11,34940.0,60.8739,60.9675,60.8645,60.9581,34940.0
2020-12-28 11:50:00,65.11,65.11,65.02,65.03,39162.0,60.9581,60.9581,60.8739,60.8832,39162.0
2020-12-28 11:55:00,65.04,65.07,65.02,65.06,24577.0,60.8926,60.9207,60.8739,60.9113,24577.0
2020-12-28 12:00:00,65.06,65.07,65.01,65.03,26369.0,60.9113,60.9207,60.8645,60.8832,26369.0
2020-12-28 12:05:00,65.03,65.04,64.97,64.98,35378.0,60.8832,60.8926,60.8271,60.8364,35378.0
2020-12-28 12:10:00,64.98,65.0,64.89,64.93,92900.0,60.8364,60.8552,60.7522,60.7896,92900.0
2020-12-28 12:15:00,64.93,64.94,64.88,64.91,48567.0,60.7896,60.799,60.7428,60.7709,48567.0
2020-12-28 12:20:00,64.91,64.92,64.86,64.87,50714.0,60.7709,60.7803,60.7241,60.7334,50714.0
2020-12-28 12:25:00,64.88,64.91,64.87,64.89,34194.0,60.7428,60.7709,60.7334,60.7522,34194.0
2020-12-28 12:30:00,64.89,64.91,64.86,64.87,35582.0,60.7522,60.7709,60.7241,60.7334,35582.0
2020-12-28 12:35:00,64.87,64.91,64.8,64.8,37960.0,60.7334,60.7709,60.6679,60.6679,37960.0
2020-12-28 12:40:00,64.8,64.87,64.78,64.84,53220.0,60.6679,60.7334,60.6492,60.7054,53220.0
2020-12-28 12:45:00,64.83,64.86,64.82,64.84,30909.0,60.696,60.7241,60.6866,60.7054,30909.0
2020-12-28 12:50:00,64.84,64.84,64.78,64.78,28730.0,60.7054,60.7054,60.6492,60.6492,28730.0
2020-12-28 12:55:00,64.78,64.85,64.78,64.84,54364.0,60.6492,60.7147,60.6492,60.7054,54364.0
2020-12-28 13:00:00,64.84,64.88,64.82,64.87,27893.0,60.7054,60.7428,60.6866,60.7334,27893.0
2020-12-28 13:05:00,64.87,64.9,64.85,64.88,35998.0,60.7334,60.7615,60.7147,60.7428,35998.0
2020-12-28 13:10:00,64.87,64.93,64.84,64.93,34651.0,60.7334,60.7896,60.7054,60.7896,34651.0
2020-12-28 13:15:00,64.92,64.93,64.87,64.91,28117.0,60.7803,60.7896,60.7334,60.7709,28117.0
2020-12-28 13:20:00,64.91,64.92,64.87,64.89,24228.0,60.7709,60.7803,60.7334,60.7522,24228.0
2020-12-28 13:25:00,64.89,64.92,64.86,64.88,42059.0,60.7522,60.7803,60.7241,60.7428,42059.0
2020-12-28 13:30:00,64.87,64.94,64.86,64.92,36949.0,60.7334,60.799,60.7241,60.7803,36949.0
2020-12-28 13:35:00,64.92,64.97,64.91,64.95,40159.0,60.7803,60.8271,60.7709,60.8083,40159.0
2020-12-28 13:40:00,64.95,65.02,64.95,65.01,43413.0,60.8083,60.8739,60.8083,60.8645,43413.0
2020-12-28 13:45:00,65.02,65.03,64.94,64.95,38995.0,60.8739,60.8832,60.799,60.8083,38995.0
2020-12-28 13:50:00,64.95,64.97,64.91,64.94,47154.0,60.8083,60.8271,60.7709,60.799,47154.0
2020-12-28 13:55:00,64.94,64.98,64.93,64.98,23159.0,60.799,60.8364,60.7896,60.8364,23159.0
2020-12-28 14:00:00,64.97,64.97,64.94,64.96,29996.0,60.8271,60.8271,60.799,60.8177,29996.0
2020-12-28 14:05:00,64.96,64.97,64.94,64.95,17514.0,60.8177,60.8271,60.799,60.8083,17514.0
2020-12-28 14:10:00,64.96,64.96,64.91,64.94,34820.0,60.8177,60.8177,60.7709,60.799,34820.0
2020-12-28 14:15:00,64.93,64.97,64.93,64.95,43462.0,60.7896,60.8271,60.7896,60.8083,43462.0
2020-12-28 14:20:00,64.94,64.99,64.93,64.98,29187.0,60.799,60.8458,60.7896,60.8364,29187.0
2020-12-28 14:25:00,64.99,64.99,64.91,64.92,45901.0,60.8458,60.8458,60.7709,60.7803,45901.0
2020-12-28 14:30:00,64.92,64.95,64.88,64.9,96952.0,60.7803,60.8083,60.7428,60.7615,96952.0
2020-12-28 14:35:00,64.9,64.92,64.87,64.88,71616.0,60.7615,60.7803,60.7334,60.7428,71616.0
2020-12-28 14:40:00,64.88,64.9,64.85,64.89,48985.0,60.7428,60.7615,60.7147,60.7522,48985.0
2020-12-28 14:45:00,64.89,64.89,64.83,64.87,42032.0,60.7522,60.7522,60.696,60.7334,42032.0
2020-12-28 14:50:00,64.87,64.87,64.83,64.83,54479.0,60.7334,60.7334,60.696,60.696,54479.0
2020-12-28 14:55:00,64.84,64.85,64.79,64.8,66914.0,60.7054,60.7147,60.6585,60.6679,66914.0
2020-12-28 15:00:00,64.8,64.85,64.77,64.84,68674.0,60.6679,60.7147,60.6398,60.7054,68674.0
2020-12-28 15:05:00,64.85,64.85,64.8,64.8,48466.0,60.7147,60.7147,60.6679,60.6679,48466.0
2020-12-28 15:10:00,64.8,64.81,64.77,64.79,53647.0,60.6679,60.6773,60.6398,60.6585,53647.0
2020-12-28 15:15:00,64.78,64.79,64.75,64.78,57868.0,60.6492,60.6585,60.6211,60.6492,57868.0
2020-12-28 15:20:00,64.78,64.85,64.77,64.84,49003.0,60.6492,60.7147,60.6398,60.7054,49003.0
2020-12-28 15:25:00,64.84,64.87,64.82,64.83,55574.0,60.7054,60.7334,60.6866,60.696,55574.0
2020-12-28 15:30:00,64.83,64.85,64.75,64.78,126088.0,60.696,60.7147,60.6211,60.6492,126088.0
2020-12-28 15:35:00,64.78,64.84,64.76,64.81,106507.0,60.6492,60.7054,60.6305,60.6773,106507.0
2020-12-28 15:40:00,64.81,64.89,64.79,64.89,139574.0,60.6773,60.7522,60.6585,60.7522,139574.0
2020-12-28 15:45:00,64.89,64.92,64.86,64.89,147663.0,60.7522,60.7803,60.7241,60.7522,147663.0
2020-12-28 15:50:00,64.9,64.95,64.86,64.89,174100.0,60.7615,60.8083,60.7241,60.7522,174100.0
2020-12-28 15:55:00,64.9,64.91,64.84,64.87,363321.0,60.7615,60.7709,60.7054,60.7334,363321.0
2020-12-29 09:30:00,65.25,65.25,64.98,65.11,124445.0,61.0892,61.0892,60.8364,60.9581,124445.0
2020-12-29 09:35:00,65.12,65.23,65.04,65.15,66808.0,60.9675,61.0705,60.8926,60.9956,66808.0
2020-12-29 09:40:00,65.13,65.24,65.11,65.23,60734.0,60.9769,61.0799,60.9581,61.0705,60734.0
2020-12-29 09:45:00,65.24,65.27,65.13,65.24,70994.0,61.0799,61.1079,60.9769,61.0799,70994.0
2020-12-29 09:50:00,65.25,65.26,65.04,65.04,58785.0,61.0892,61.0986,60.8926,60.8926,58785.0
2020-12-29 09:55:00,65.03,65.06,64.9,64.93,61718.0,60.8832,60.9113,60.7615,60.7896,61718.0
2020-12-29 10:00:00,64.92,65.04,64.92,65.02,85568.0,60.7803,60.8926,60.7803,60.8739,85568.0
2020-12-29 10:05:00,65.01,65.02,64.87,64.92,68620.0,60.8645,60.8739,60.7334,60.7803,68620.0
2020-12-29 10:10:00,64.92,64.92,64.78,64.8,59226.0,60.7803,60.7803,60.6492,60.6679,59226.0
2020-12-29 10:15:00,64.81,64.93,64.79,64.83,78952.0,60.6773,60.7896,60.6585,60.696,78952.0
2020-12-29 10:20:00,64.83,64.9,64.81,64.83,72431.0,60.696,60.7615,60.6773,60.696,72431.0
2020-12-29 10:25:00,64.83,64.84,64.75,64.76,61624.0,60.696,60.7054,60.6211,60.6305,61624.0
2020-12-29 10:30:00,64.76,64.79,64.66,64.7,76457.0,60.6305,60.6585,60.5368,60.5743,76457.0
2020-12-29 10:35:00,64.69,64.71,64.64,64.67,110770.0,60.5649,60.5836,60.5181,60.5462,110770.0
2020-12-29 10:40:00,64.66,64.68,64.6,64.64,74081.0,60.5368,60.5556,60.4807,60.5181,74081.0
2020-12-29 10:45:00,64.64,64.76,64.63,64.75,82995.0,60.5181,60.6305,60.5088,60.6211,82995.0
2020-12-29 10:50:00,64.76,64.79,64.69,64.75,66106.0,60.6305,60.6585,60.5649,60.6211,66106.0
2020-12-29 10:55:00,64.75,64.87,64.71,64.84,124522.0,60.6211,60.7334,60.5836,60.7054,124522.0
2020-12-29 11:00:00,64.82,64.83,64.7,64.71,74230.0,60.6866,60.696,60.5743,60.5836,74230.0
2020-12-29 11:05:00,64.72,64.73,64.62,64.72,83787.0,60.593,60.6024,60.4994,60.593,83787.0
2020-12-29 11:10:00,64.71,64.71,64.56,64.56,54195.0,60.5836,60.5836,60.4432,60.4432,54195.0
2020-12-29 11:15:00,64.56,64.65,64.56,64.64,57907.0,60.4432,60.5275,60.4432,60.5181,57907.0
2020-12-29 11:20:00,64.64,64.75,64.63,64.74,71604.0,60.5181,60.6211,60.5088,60.6117,71604.0
2020-12-29 11:25:00,64.75,64.83,64.74,64.8,46122.0,60.6211,60.696,60.6117,60.6679,46122.0
2020-12-29 11:30:00,64.8,64.83,64.74,64.77,24265.0,60.6679,60.696,60.6117,60.6398,24265.0
2020-12-29 11:35:00,64.77,64.8,64.72,64.72,34791.0,60.6398,60.6679,60.593,60.593,34791.0
2020-12-29 11:40:00,64.72,64.73,64.68,64.7,49669.0,60.593,60.6024,60.5556,60.5743,49669.0
2020-12-29 11:45:00,64.7,64.74,64.66,64.73,41516.0,60.5743,60.6117,60.5368,60.6024,41516.0
2020-12-29 11:50:00,64.73,64.76,64.66,64.68,30462.0,60.6024,60.6305,60.5368,60.5556,30462.0
2020-12-29 11:55:00,64.68,64.73,64.67,64.72,32112.0,60.5556,60.6024,60.5462,60.593,32112.0
2020-12-29 12:00:00,64.72,64.74,64.68,64.68,36426.0,60.593,60.6117,60.5556,60.5556,36426.0
2020-12-29 12:05:00,64.68,64.7,64.66,64.7,33167.0,60.5556,60.5743,60.5368,60.5743,33167.0
2020-12-29 12:10:00,64.69,64.69,64.63,64.65,42016.0,60.5649,60.5649,60.5088,60.5275,42016.0
2020-12-29 12:15:00,64.65,64.68,64.62,64.64,44820.0,60.5275,60.5556,60.4994,60.5181,44820.0
2020-12-29 12:20:00,64.64,64.65,64.55,64.56,46546.0,60.5181,60.5275,60.4339,60.4432,46546.0
2020-12-29 12:25:00,64.56,64.63,64.55,64.59,45493.0,60.4432,60.5088,60.4339,60.4713,45493.0
2020-12-29 12:30:00,64.58,64.59,64.53,64.58,73889.0,60.4619,60.4713,60.4151,60.4619,73889.0
2020-12-29 12:35:00,64.58,64.6,64.55,64.56,45904.0,60.4619,60.4807,60.4339,60.4432,45904.0
2020-12-29 12:40:00,64.56,64.59,64.49,64.51,75779.0,60.4432,60.4713,60.3777,60.3964,75779.0
2020-12-29 12:45:00,64.51,64.53,64.48,64.51,42740.0,60.3964,60.4151,60.3683,60.3964,42740.0
2020-12-29 12:50:00,64.51,64.53,64.44,64.44,55561.0,60.3964,60.4151,60.3309,60.3309,55561.0
2020-12-29 12:55:00,64.44,64.54,64.44,64.53,53257.0,60.3309,60.4245,60.3309,60.4151,53257.0
2020-12-29 13:00:00,64.52,64.53,64.4,64.42,48249.0,60.4058,60.4151,60.2934,60.3121,48249.0
2020-12-29 13:05:00,64.42,64.44,64.39,64.39,55571.0,60.3121,60.3309,60.2841,60.2841,55571.0
2020-12-29 13:10:00,64.39,64.41,64.33,64.4,46104.0,60.2841,60.3028,60.2279,60.2934,46104.0
2020-12-29 13:15:00,64.41,64.43,64.36,64.36,28066.0,60.3028,60.3215,60.256,60.256,28066.0
2020-12-29 13:20:00,64.36,64.43,64.35,64.41,47811.0,60.256,60.3215,60.2466,60.3028,47811.0
2020-12-29 13:25:00,64.41,64.45,64.39,64.41,34469.0,60.3028,60.3402,60.2841,60.3028,34469.0
2020-12-29 13:30:00,64.4,64.44,64.38,64.42,20563.0,60.2934,60.3309,60.2747,60.3121,20563.0
2020-12-29 13:35:00,64.42,64.48,64.42,64.46,44315.0,60.3121,60.3683,60.3121,60.3496,44315.0
2020-12-29 13:40:00,64.45,64.48,64.4,64.42,36293.0,60.3402,60.3683,60.2934,60.3121,36293.0
2020-12-29 13:45:00,64.42,64.49,64.4,64.49,50736.0,60.3121,60.3777,60.2934,60.3777,50736.0
2020-12-29 13:50:00,64.48,64.5,64.44,64.48,40496.0,60.3683,60.387,60.3309,60.3683,40496.0
2020-12-29 13:55:00,64.48,64.52,64.46,64.49,33957.0,60.3683,60.4058,60.3496,60.3777,33957.0
2020-12-29 14:00:00,64.5,64.51,64.44,64.46,45464.0,60.387,60.3964,60.3309,60.3496,45464.0
2020-12-29 14:05:00,64.47,64.47,64.36,64.38,53067.0,60.359,60.359,60.256,60.2747,53067.0
2020-12-29 14:10:00,64.38,64.38,64.3,64.31,53298.0,60.2747,60.2747,60.1998,60.2092,53298.0
2020-12-29 14:15:00,64.31,64.33,64.27,64.33,57265.0,60.2092,60.2279,60.1717,60.2279,57265.0
2020-12-29 14:20:00,64.33,64.35,64.25,64.3,90574.0,60.2279,60.2466,60.153,60.1998,90574.0
2020-12-29 14:25:00,64.29,64.38,64.27,64.35,72070.0,60.1904,60.2747,60.1717,60.2466,72070.0
2020-12-29 14:30:00,64.33,64.36,64.24,64.29,63494.0,60.2279,60.256,60.1436,60.1904,63494.0
2020-12-29 14:35:00,64.28,64.35,64.27,64.31,61464.0,60.1811,60.2466,60.1717,60.2092,61464.0
2020-12-29 14:40:00,64.32,64.33,64.28,64.28,44444.0,60.2185,60.2279,60.1811,60.1811,44444.0
2020-12-29 14:45:00,64.28,64.29,64.22,64.26,71836.0,60.1811,60.1904,60.1249,60.1623,71836.0
2020-12-29 14:50:00,64.26,64.34,64.25,64.27,69051.0,60.1623,60.2372,60.153,60.1717,69051.0
2020-12-29 14:55:00,64.28,64.31,64.26,64.27,58405.0,60.1811,60.2092,60.1623,60.1717,58405.0
2020-12-29 15:00:00,64.27,64.33,64.26,64.28,95279.0,60.1717,60.2279,60.1623,60.1811,95279.0
2020-12-29 15:05:00,64.28,64.32,64.26,64.29,57303.0,60.1811,60.2185,60.1623,60.1904,57303.0
2020-12-29 15:10:00,64.3,64.36,64.29,64.34,98054.0,60.1998,60.256,60.1904,60.2372,98054.0
2020-12-29 15:15:00,64.33,64.37,64.3,64.34,83504.0,60.2279,60.2653,60.1998,60.2372,83504.0
2020-12-29 15:20:00,64.34,64.36,64.32,64.33,52380.0,60.2372,60.256,60.2185,60.2279,52380.0
2020-12-29 15:25:00,64.33,64.37,64.3,64.36,106356.0,60.2279,60.2653,60.1998,60.256,106356.0
2020-12-29 15:30:00,64.37,64.38,64.32,64.36,149444.0,60.2653,60.2747,60.2185,60.256,149444.0
2020-12-29 15:35:00,64.35,64.41,64.31,64.38,141168.0,60.2466,60.3028,60.2092,60.2747,141168.0
2020-12-29 15:40:00,64.37,64.39,64.29,64.33,108977.0,60.2653,60.2841,60.1904,60.2279,108977.0
2020-12-29 15:45:00,64.32,64.4,64.29,64.39,201439.0,60.2185,60.2934,60.1904,60.2841,201439.0
2020-12-29 15:50:00,64.4,64.44,64.36,64.39,318783.0,60.2934,60.3309,60.256,60.2841,318783.0
2020-12-29 15:55:00,64.39,64.48,64.37,64.47,802849.0,60.2841,60.3683,60.2653,60.359,802849.0
2020-12-30 09:30:00,64.8,64.89,64.52,64.7,166904.0,60.6679,60.7522,60.4058,60.5743,166904.0
2020-12-30 09:35:00,64.69,64.76,64.6,64.7,107657.0,60.5649,60.6305,60.4807,60.5743,107657.0
2020-12-30 09:40:00,64.7,64.73,64.6,64.64,54374.0,60.5743,60.6024,60.4807,60.5181,54374.0
2020-12-30 09:45:00,64.64,64.7,64.57,64.7,135560.0,60.5181,60.5743,60.4526,60.5743,135560.0
2020-12-30 09:50:00,64.69,64.79,64.65,64.78,63793.0,60.5649,60.6585,60.5275,60.6492,63793.0
2020-12-30 09:55:00,64.79,64.83,64.74,64.77,64720.0,60.6585,60.696,60.6117,60.6398,64720.0
2020-12-30 10:00:00,64.77,64.8,64.71,64.74,64740.0,60.6398,60.6679,60.5836,60.6117,64740.0
2020-12-30 10:05:00,64.75,64.88,64.75,64.78,58424.0,60.6211,60.7428,60.6211,60.6492,58424.0
2020-12-30 10:10:00,64.79,64.8,64.72,64.79,40024.0,60.6585,60.6679,60.593,60.6585,40024.0
2020-12-30 10:15:00,64.79,64.81,64.75,64.79,29649.0,60.6585,60.6773,60.6211,60.6585,29649.0
2020-12-30 10:20:00,64.78,64.8,64.75,64.77,35377.0,60.6492,60.6679,60.6211,60.6398,35377.0
2020-12-30 10:25:00,64.77,64.78,64.71,64.72,31372.0,60.6398,60.6492,60.5836,60.593,31372.0
2020-12-30 10:30:00,64.73,64.77,64.71,64.72,55002.0,60.6024,60.6398,60.5836,60.593,55002.0
2020-12-30 10:35:00,64.71,64.72,64.62,64.64,75459.0,60.5836,60.593,60.4994,60.5181,75459.0
2020-12-30 10:40:00,64.62,64.65,64.6,64.64,36631.0,60.4994,60.5275,60.4807,60.5181,36631.0
2020-12-30 10:45:00,64.64,64.76,64.64,64.75,40113.0,60.5181,60.6305,60.5181,60.6211,40113.0
2020-12-30 10:50:00,64.75,64.82,64.74,64.78,48920.0,60.6211,60.6866,60.6117,60.6492,48920.0
2020-12-30 10:55:00,64.78,64.87,64.77,64.84,32326.0,60.6492,60.7334,60.6398,60.7054,32326.0
2020-12-30 11:00:00,64.85,64.89,64.82,64.83,26349.0,60.7147,60.7522,60.6866,60.696,26349.0
2020-12-30 11:05:00,64.83,64.85,64.82,64.83,19107.0,60.696,60.7147,60.6866,60.696,19107.0
2020-12-30 11:10:00,64.84,64.91,64.83,64.87,48745.0,60.7054,60.7709,60.696,60.7334,48745.0
2020-12-30 11:15:00,64.88,64.91,64.85,64.85,26666.0,60.7428,60.7709,60.7147,60.7147,26666.0
2020-12-30 11:20:00,64.86,64.87,64.84,64.87,26927.0,60.7241,60.7334,60.7054,60.7334,26927.0
2020-12-30 11:25:00,64.85,64.88,64.82,64.84,22947.0,60.7147,60.7428,60.6866,60.7054,22947.0
2020-12-30 11:30:00,64.84,64.87,64.82,64.83,20852.0,60.7054,60.7334,60.6866,60.696,20852.0
2020-12-30 11:35:00,64.84,64.86,64.82,64.86,20994.0,60.7054,60.7241,60.6866,60.7241,20994.0
2020-12-30 11:40:00,64.85,64.88,64.83,64.85,38635.0,60.7147,60.7428,60.696,60.7147,38635.0
2020-12-30 11:45:00,64.84,64.84,64.78,64.84,20876.0,60.7054,60.7054,60.6492,60.7054,20876.0
2020-12-30 11:50:00,64.83,64.88,64.83,64.87,21121.0,60.696,60.7428,60.696,60.7334,21121.0
2020-12-30 11:55:00,64.86,64.87,64.84,64.84,18333.0,60.7241,60.7334,60.7054,60.7054,18333.0
2020-12-30 12:00:00,64.86,64.87,64.81,64.84,20536.0,60.7241,60.7334,60.6773,60.7054,20536.0
2020-12-30 12:05:00,64.85,64.86,64.83,64.84,23839.0,60.7147,60.7241,60.696,60.7054,23839.0
2020-12-30 12:10:00,64.84,64.89,64.84,64.86,39467.0,60.7054,60.7522,60.7054,60.7241,39467.0
2020-12-30 12:15:00,64.86,64.88,64.83,64.86,31112.0,60.7241,60.7428,60.696,60.7241,31112.0
2020-12-30 12:20:00,64.87,64.88,64.85,64.86,24323.0,60.7334,60.7428,60.7147,60.7241,24323.0
2020-12-30 12:25:00,64.85,64.87,64.82,64.85,19134.0,60.7147,60.7334,60.6866,60.7147,19134.0
2020-12-30 12:30:00,64.84,64.85,64.8,64.85,36528.0,60.7054,60.7147,60.6679,60.7147,36528.0
2020-12-30 12:35:00,64.85,64.88,64.81,64.81,48671.0,60.7147,60.7428,60.6773,60.6773,48671.0
2020-12-30 12:40:00,64.81,64.82,64.74,64.79,72291.0,60.6773,60.6866,60.6117,60.6585,72291.0
2020-12-30 12:45:00,64.78,64.83,64.75,64.8,30463.0,60.6492,60.696,60.6211,60.6679,30463.0
2020-12-30 12:50:00,64.8,64.83,64.78,64.81,19941.0,60.6679,60.696,60.6492,60.6773,19941.0
2020-12-30 12:55:00,64.81,64.86,64.78,64.86,25777.0,60.6773,60.7241,60.6492,60.7241,25777.0
2020-12-30 13:00:00,64.86,64.86,64.81,64.85,26923.0,60.7241,60.7241,60.6773,60.7147,26923.0
2020-12-30 13:05:00,64.86,64.86,64.82,64.85,23866.0,60.7241,60.7241,60.6866,60.7147,23866.0
2020-12-30 13:10:00,64.85,64.85,64.79,64.8,23716.0,60.7147,60.7147,60.6585,60.6679,23716.0
2020-12-30 13:15:00,64.81,64.82,64.76,64.76,35352.0,60.6773,60.6866,60.6305,60.6305,35352.0
2020-12-30 13:20:00,64.77,64.79,64.75,64.77,30020.0,60.6398,60.6585,60.6211,60.6398,30020.0
2020-12-30 13:25:00,64.78,64.78,64.74,64.75,32738.0,60.6492,60.6492,60.6117,60.6211,32738.0
2020-12-30 13:30:00,64.74,64.76,64.72,64.76,34428.0,60.6117,60.6305,60.593,60.6305,34428.0
2020-12-30 13:35:00,64.76,64.77,64.73,64.73,20147.0,60.6305,60.6398,60.6024,60.6024,20147.0
2020-12-30 13:40:00,64.73,64.74,64.71,64.73,24631.0,60.6024,60.6117,60.5836,60.6024,24631.0
2020-12-30 13:45:00,64.74,64.76,64.73,64.75,21865.0,60.6117,60.6305,60.6024,60.6211,21865.0
2020-12-30 13:50:00,64.74,64.74,64.7,64.72,28552.0,60.6117,60.6117,60.5743,60.593,28552.0
2020-12-30 13:55:00,64.72,64.73,64.67,64.67,19856.0,60.593,60.6024,60.5462,60.5462,19856.0
2020-12-30 14:00:00,64.67,64.71,64.62,64.64,52612.0,60.5462,60.5836,60.4994,60.5181,52612.0
2020-12-30 14:05:00,64.63,64.66,64.63,64.64,34100.0,60.5088,60.5368,60.5088,60.5181,34100.0
2020-12-30 14:10:00,64.64,64.67,64.62,64.67,62496.0,60.5181,60.5462,60.4994,60.5462,62496.0
2020-12-30 14:15:00,64.66,64.67,64.62,64.63,58269.0,60.5368,60.5462,60.4994,60.5088,58269.0
2020-12-30 14:20:00,64.64,64.66,64.62,64.63,52764.0,60.5181,60.5368,60.4994,60.5088,52764.0
2020-12-30 14:25:00,64.63,64.66,64.62,64.64,44392.0,60.5088,60.5368,60.4994,60.5181,44392.0
2020-12-30 14:30:00,64.63,64.66,64.56,64.56,85294.0,60.5088,60.5368,60.4432,60.4432,85294.0
2020-12-30 14:35:00,64.56,64.57,64.52,64.54,58590.0,60.4432,60.4526,60.4058,60.4245,58590.0
2020-12-30 14:40:00,64.54,64.55,64.51,64.51,36186.0,60.4245,60.4339,60.3964,60.3964,36186.0
2020-12-30 14:45:00,64.52,64.53,64.5,64.52,40286.0,60.4058,60.4151,60.387,60.4058,40286.0
2020-12-30 14:50:00,64.52,64.53,64.47,64.47,34946.0,60.4058,60.4151,60.359,60.359,34946.0
2020-12-30 14:55:00,64.47,64.51,64.46,64.5,38528.0,60.359,60.3964,60.3496,60.387,38528.0
2020-12-30 15:00:00,64.5,64.54,64.48,64.53,86360.0,60.387,60.4245,60.3683,60.4151,86360.0
2020-12-30 15:05:00,64.53,64.56,64.5,64.55,43851.0,60.4151,60.4432,60.387,60.4339,43851.0
2020-12-30 15:10:00,64.57,64.58,64.53,64.55,44711.0,60.4526,60.4619,60.4151,60.4339,44711.0
2020-12-30 15:15:00,64.56,64.57,64.49,64.5,29860.0,60.4432,60.4526,60.3777,60.387,29860.0
2020-12-30 15:20:00,64.5,64.52,64.48,64.51,31388.0,60.387,60.4058,60.3683,60.3964,31388.0
2020-12-30 15:25:00,64.51,64.51,64.48,64.5,29650.0,60.3964,60.3964,60.3683,60.387,29650.0
2020-12-30 15:30:00,64.5,64.51,64.48,64.5,51375.0,60.387,60.3964,60.3683,60.387,51375.0
2020-12-30 15:35:00,64.5,64.56,64.49,64.53,82315.0,60.387,60.4432,60.3777,60.4151,82315.0
2020-12-30 15:40:00,64.53,64.55,64.49,64.52,55158.0,60.4151,60.4339,60.3777,60.4058,55158.0
2020-12-30 15:45:00,64.52,64.52,64.46,64.47,69062.0,60.4058,60.4058,60.3496,60.359,69062.0
2020-12-30 15:50:00,64.48,64.54,64.46,64.47,128334.0,60.3683,60.4245,60.3496,60.359,128334.0
2020-12-30 15:55:00,64.48,64.49,64.34,64.41,490918.0,60.3683,60.3777,60.2372,60.3028,490918.0
2020-12-31 09:30:00,64.34,64.39,64.15,64.19,148124.0,60.2372,60.2841,60.0594,60.0968,148124.0
2020-12-31 09:35:00,64.18,64.26,64.12,64.15,121503.0,60.0874,60.1623,60.0313,60.0594,121503.0
2020-12-31 09:40:00,64.14,64.25,64.14,64.15,112846.0,60.05,60.153,60.05,60.0594,112846.0
2020-12-31 09:45:00,64.14,64.2,64.04,64.05,263204.0,60.05,60.1062,59.9564,59.9657,263204.0
2020-12-31 09:50:00,64.05,64.19,64.03,64.14,141312.0,59.9657,60.0968,59.947,60.05,141312.0
2020-12-31 09:55:00,64.13,64.26,64.13,64.25,91222.0,60.0406,60.1623,60.0406,60.153,91222.0
2020-12-31 10:00:00,64.25,64.33,64.22,64.31,56143.0,60.153,60.2279,60.1249,60.2092,56143.0
2020-12-31 10:05:00,64.3,64.39,64.29,64.38,57041.0,60.1998,60.2841,60.1904,60.2747,57041.0
2020-12-31 10:10:00,64.38,64.47,64.38,64.44,45456.0,60.2747,60.359,60.2747,60.3309,45456.0
2020-12-31 10:15:00,64.44,64.47,64.37,64.41,57178.0,60.3309,60.359,60.2653,60.3028,57178.0
2020-12-31 10:20:00,64.41,64.46,64.37,64.39,32395.0,60.3028,60.3496,60.2653,60.2841,32395.0
2020-12-31 10:25:00,64.39,64.4,64.35,64.37,29468.0,60.2841,60.2934,60.2466,60.2653,29468.0
2020-12-31 10:30:00,64.37,64.4,64.34,64.35,31811.0,60.2653,60.2934,60.2372,60.2466,31811.0
2020-12-31 10:35:00,64.36,64.36,64.26,64.31,53402.0,60.256,60.256,60.1623,60.2092,53402.0
2020-12-31 10:40:00,64.31,64.32,64.25,64.26,48258.0,60.2092,60.2185,60.153,60.1623,48258.0
2020-12-31 10:45:00,64.25,64.26,64.18,64.2,55562.0,60.153,60.1623,60.0874,60.1062,55562.0
2020-12-31 10:50:00,64.2,64.24,64.17,64.22,44306.0,60.1062,60.1436,60.0781,60.1249,44306.0
2020-12-31 10:55:00,64.22,64.27,64.2,64.24,47851.0,60.1249,60.1717,60.1062,60.1436,47851.0
2020-12-31 11:00:00,64.25,64.3,64.24,64.26,50023.0,60.153,60.1998,60.1436,60.1623,50023.0
2020-12-31 11:05:00,64.26,64.26,64.15,64.15,74260.0,60.1623,60.1623,60.0594,60.0594,74260.0
2020-12-31 11:10:00,64.16,64.18,64.12,64.13,45377.0,60.0687,60.0874,60.0313,60.0406,45377.0
2020-12-31 11:15:00,64.13,64.14,64.1,64.14,35695.0,60.0406,60.05,60.0125,60.05,35695.0
2020-12-31 11:20:00,64.14,64.15,64.09,64.09,47185.0,60.05,60.0594,60.0032,60.0032,47185.0
2020-12-31 11:25:00,64.09,64.12,64.06,64.09,39913.0,60.0032,60.0313,59.9751,60.0032,39913.0
2020-12-31 11:30:00,64.09,64.12,64.06,64.11,34916.0,60.0032,60.0313,59.9751,60.0219,34916.0
2020-12-31 11:35:00,64.11,64.18,64.1,64.18,49728.0,60.0219,60.0874,60.0125,60.0874,49728.0
2020-12-31 11:40:00,64.18,64.18,64.1,64.1,24068.0,60.0874,60.0874,60.0125,60.0125,24068.0
2020-12-31 11:45:00,64.11,64.12,64.08,64.12,67767.0,60.0219,60.0313,59.9938,60.0313,67767.0
2020-12-31 11:50:00,64.12,64.13,64.07,64.09,55029.0,60.0313,60.0406,59.9845,60.0032,55029.0
2020-12-31 11:55:00,64.09,64.09,64.01,64.02,26652.0,60.0032,60.0032,59.9283,59.9376,26652.0
2020-12-31 12:00:00,64.02,64.1,64.02,64.05,48244.0,59.9376,60.0125,59.9376,59.9657,48244.0
2020-12-31 12:05:00,64.05,64.09,64.02,64.05,46421.0,59.9657,60.0032,59.9376,59.9657,46421.0
2020-12-31 12:10:00,64.05,64.09,64.04,64.08,27134.0,59.9657,60.0032,59.9564,59.9938,27134.0
2020-12-31 12:15:00,64.06,64.08,64.05,64.06,30225.0,59.9751,59.9938,59.9657,59.9751,30225.0
2020-12-31 12:20:00,64.06,64.13,64.06,64.09,46762.0,59.9751,60.0406,59.9751,60.0032,46762.0
2020-12-31 12:25:00,64.09,64.12,64.05,64.08,38011.0,60.0032,60.0313,59.9657,59.9938,38011.0
2020-12-31 12:30:00,64.07,64.17,64.07,64.14,29701.0,59.9845,60.0781,59.9845,60.05,29701.0
2020-12-31 12:35:00,64.13,64.17,64.11,64.16,32632.0,60.0406,60.0781,60.0219,60.0687,32632.0
2020-12-31 12:40:00,64.15,64.2,64.15,64.18,29842.0,60.0594,60.1062,60.0594,60.0874,29842.0
2020-12-31 12:45:00,64.19,64.23,64.16,64.23,26087.0,60.0968,60.1343,60.0687,60.1343,26087.0
2020-12-31 12:50:00,64.23,64.26,64.21,64.23,30817.0,60.1343,60.1623,60.1155,60.1343,30817.0
2020-12-31 12:55:00,64.23,64.24,64.18,64.19,26259.0,60.1343,60.1436,60.0874,60.0968,26259.0
2020-12-31 13:00:00,64.2,64.22,64.18,64.18,21863.0,60.1062,60.1249,60.0874,60.0874,21863.0
2020-12-31 13:05:00,64.19,64.22,64.18,64.19,29618.0,60.0968,60.1249,60.0874,60.0968,29618.0
2020-12-31 13:10:00,64.19,64.19,64.14,64.16,25066.0,60.0968,60.0968,60.05,60.0687,25066.0
2020-12-31 13:15:00,64.15,64.19,64.15,64.19,22258.0,60.0594,60.0968,60.0594,60.0968,22258.0
2020-12-31 13:20:00,64.19,64.23,64.18,64.18,34275.0,60.0968,60.1343,60.0874,60.0874,34275.0
2020-12-31 13:25:00,64.18,64.22,64.16,64.22,27100.0,60.0874,60.1249,60.0687,60.1249,27100.0
2020-12-31 13:30:00,64.21,64.21,64.17,64.17,18429.0,60.1155,60.1155,60.0781,60.0781,18429.0
2020-12-31 13:35:00,64.17,64.21,64.16,64.21,18905.0,60.0781,60.1155,60.0687,60.1155,18905.0
2020-12-31 13:40:00,64.2,64.22,64.18,64.18,30263.0,60.1062,60.1249,60.0874,60.0874,30263.0
2020-12-31 13:45:00,64.19,64.22,64.18,64.22,21673.0,60.0968,60.1249,60.0874,60.1249,21673.0
2020-12-31 13:50:00,64.21,64.25,64.19,64.25,36651.0,60.1155,60.153,60.0968,60.153,36651.0
2020-12-31 13:55:00,64.25,64.27,64.23,64.26,34213.0,60.153,60.1717,60.1343,60.1623,34213.0
2020-12-31 14:00:00,64.25,64.28,64.23,64.23,22233.0,60.153,60.1811,60.1343,60.1343,22233.0
2020-12-31 14:05:00,64.23,64.27,64.21,64.26,36382.0,60.1343,60.1717,60.1155,60.1623,36382.0
2020-12-31 14:10:00,64.27,64.36,64.26,64.36,53704.0,60.1717,60.256,60.1623,60.256,53704.0
2020-12-31 14:15:00,64.36,64.41,64.32,64.33,75024.0,60.256,60.3028,60.2185,60.2279,75024.0
2020-12-31 14:20:00,64.34,64.35,64.31,64.34,36752.0,60.2372,60.2466,60.2092,60.2372,36752.0
2020-12-31 14:25:00,64.34,64.37,64.32,64.34,36452.0,60.2372,60.2653,60.2185,60.2372,36452.0
2020-12-31 14:30:00,64.34,64.44,64.34,64.41,68998.0,60.2372,60.3309,60.2372,60.3028,68998.0
2020-12-31 14:35:00,64.41,64.41,64.36,64.39,30402.0,60.3028,60.3028,60.256,60.2841,30402.0
2020-12-31 14:40:00,64.39,64.41,64.37,64.39,31636.0,60.2841,60.3028,60.2653,60.2841,31636.0
2020-12-31 14:45:00,64.39,64.39,64.34,64.34,26356.0,60.2841,60.2841,60.2372,60.2372,26356.0
2020-12-31 14:50:00,64.35,64.38,64.32,64.35,28318.0,60.2466,60.2747,60.2185,60.2466,28318.0
2020-12-31 14:55:00,64.35,64.38,64.32,64.34,30963.0,60.2466,60.2747,60.2185,60.2372,30963.0
2020-12-31 15:00:00,64.34,64.43,64.34,64.41,59392.0,60.2372,60.3215,60.2372,60.3028,59392.0
2020-12-31 15:05:00,64.41,64.48,64.4,64.48,84304.0,60.3028,60.3683,60.2934,60.3683,84304.0
2020-12-31 15:10:00,64.47,64.56,64.46,64.52,44953.0,60.359,60.4432,60.3496,60.4058,44953.0
2020-12-31 15:15:00,64.52,64.56,64.52,64.55,54331.0,60.4058,60.4432,60.4058,60.4339,54331.0
2020-12-31 15:20:00,64.54,64.59,64.51,64.58,64120.0,60.4245,60.4713,60.3964,60.4619,64120.0
2020-12-31 15:25:00,64.58,64.6,64.57,64.59,66973.0,60.4619,60.4807,60.4526,60.4713,66973.0
2020-12-31 15:30:00,64.59,64.6,64.52,64.57,78311.0,60.4713,60.4807,60.4058,60.4526,78311.0
2020-12-31 15:35:00,64.58,64.63,64.52,64.53,89189.0,60.4619,60.5088,60.4058,60.4151,89189.0
2020-12-31 15:40:00,64.53,64.57,64.51,64.56,97895.0,60.4151,60.4526,60.3964,60.4432,97895.0
2020-12-31 15:45:00,64.56,64.64,64.53,64.6,101332.0,60.4432,60.5181,60.4151,60.4807,101332.0
2020-12-31 15:50:00,64.6,64.69,64.56,64.65,235383.0,60.4807,60.5649,60.4432,60.5275,235383.0
2020-12-31 15:55:00,64.64,64.77,64.61,64.67,532435.0,60.5181,60.6398,60.49,60.5462,532435.0
2021-01-04 09:30:00,64.69,64.7,64.1,64.1,310409.0,60.5649,60.5743,60.0125,60.0125,310409.0
2021-01-04 09:35:00,64.1,64.13,63.91,63.99,261211.0,60.0125,60.0406,59.8347,59.9096,261211.0
2021-01-04 09:40:00,63.99,64.02,63.78,63.94,211699.0,59.9096,59.9376,59.713,59.8627,211699.0
2021-01-04 09:45:00,63.94,64.01,63.91,63.98,133627.0,59.8627,59.9283,59.8347,59.9002,133627.0
2021-01-04 09:50:00,63.98,64.26,63.95,64.23,148329.0,59.9002,60.1623,59.8721,60.1343,148329.0
2021-01-04 09:55:00,64.23,64.23,64.02,64.16,80685.0,60.1343,60.1343,59.9376,60.0687,80685.0
2021-01-04 10:00:00,64.17,64.19,64.06,64.06,67432.0,60.0781,60.0968,59.9751,59.9751,67432.0
2021-01-04 10:05:00,64.06,64.09,63.93,64.01,95436.0,59.9751,60.0032,59.8534,59.9283,95436.0
2021-01-04 10:10:00,64.0,64.0,63.88,63.93,106700.0,59.9189,59.9189,59.8066,59.8534,106700.0
2021-01-04 10:15:00,63.93,64.0,63.86,63.88,73889.0,59.8534,59.9189,59.7879,59.8066,73889.0
2021-01-04 10:20:00,63.88,63.93,63.82,63.82,58342.0,59.8066,59.8534,59.7504,59.7504,58342.0
2021-01-04 10:25:00,63.82,63.86,63.77,63.83,92722.0,59.7504,59.7879,59.7036,59.7598,92722.0
2021-01-04 10:30:00,63.83,63.92,63.81,63.9,60663.0,59.7598,59.844,59.741,59.8253,60663.0
2021-01-04 10:35:00,63.91,63.94,63.76,63.77,74197.0,59.8347,59.8627,59.6942,59.7036,74197.0
2021-01-04 10:40:00,63.78,63.89,63.76,63.83,52335.0,59.713,59.8159,59.6942,59.7598,52335.0
2021-01-04 10:45:00,63.82,63.82,63.68,63.71,70815.0,59.7504,59.7504,59.6193,59.6474,70815.0
2021-01-04 10:50:00,63.71,63.76,63.57,63.61,83694.0,59.6474,59.6942,59.5163,59.5538,83694.0
2021-01-04 10:55:00,63.6,63.69,63.51,63.52,120498.0,59.5444,59.6287,59.4602,59.4695,120498.0
2021-01-04 11:00:00,63.52,63.57,63.39,63.45,151383.0,59.4695,59.5163,59.3478,59.404,151383.0
2021-01-04 11:05:00,63.46,63.48,63.31,63.33,80337.0,59.4134,59.4321,59.2729,59.2916,80337.0
2021-01-04 11:10:00,63.32,63.69,63.29,63.69,90420.0,59.2823,59.6287,59.2542,59.6287,90420.0
2021-01-04 11:15:00,63.68,63.77,63.61,63.76,74911.0,59.6193,59.7036,59.5538,59.6942,74911.0
2021-01-04 11:20:00,63.76,63.76,63.6,63.62,58950.0,59.6942,59.6942,59.5444,59.5632,58950.0
2021-01-04 11:25:00,63.62,63.75,63.6,63.73,61169.0,59.5632,59.6849,59.5444,59.6661,61169.0
2021-01-04 11:30:00,63.72,63.78,63.71,63.74,143632.0,59.6568,59.713,59.6474,59.6755,143632.0
2021-01-04 11:35:00,63.75,63.77,63.71,63.72,93402.0,59.6849,59.7036,59.6474,59.6568,93402.0
2021-01-04 11:40:00,63.72,63.82,63.71,63.78,73454.0,59.6568,59.7504,59.6474,59.713,73454.0
2021-01-04 11:45:00,63.78,63.79,63.72,63.75,41739.0,59.713,59.7223,59.6568,59.6849,41739.0
2021-01-04 11:50:00,63.75,63.8,63.65,63.66,151233.0,59.6849,59.7317,59.5912,59.6006,151233.0
2021-01-04 11:55:00,63.64,63.64,63.51,63.57,59303.0,59.5819,59.5819,59.4602,59.5163,59303.0
2021-01-04 12:00:00,63.56,63.61,63.5,63.6,75382.0,59.507,59.5538,59.4508,59.5444,75382.0
2021-01-04 12:05:00,63.61,63.61,63.46,63.47,90839.0,59.5538,59.5538,59.4134,59.4227,90839.0
2021-01-04 12:10:00,63.48,63.48,63.33,63.39,111589.0,59.4321,59.4321,59.2916,59.3478,111589.0
2021-01-04 12:15:00,63.39,63.53,63.32,63.52,61856.0,59.3478,59.4789,59.2823,59.4695,61856.0
2021-01-04 12:20:00,63.52,63.6,63.48,63.56,47002.0,59.4695,59.5444,59.4321,59.507,47002.0
2021-01-04 12:25:00,63.56,63.62,63.54,63.59,32771.0,59.507,59.5632,59.4883,59.5351,32771.0
2021-01-04 12:30:00,63.59,63.6,63.41,63.52,77653.0,59.5351,59.5444,59.3665,59.4695,77653.0
2021-01-04 12:35:00,63.52,63.53,63.34,63.37,54212.0,59.4695,59.4789,59.301,59.3291,54212.0
2021-01-04 12:40:00,63.37,63.37,63.27,63.28,53076.0,59.3291,59.3291,59.2355,59.2448,53076.0
2021-01-04 12:45:00,63.27,63.27,63.17,63.22,105536.0,59.2355,59.2355,59.1418,59.1887,105536.0
2021-01-04 12:50:00,63.22,63.43,63.17,63.41,71227.0,59.1887,59.3853,59.1418,59.3665,71227.0
2021-01-04 12:55:00,63.41,63.45,63.37,63.43,65241.0,59.3665,59.404,59.3291,59.3853,65241.0
2021-01-04 13:00:00,63.44,63.48,63.41,63.44,41027.0,59.3946,59.4321,59.3665,59.3946,41027.0
2021-01-04 13:05:00,63.44,63.5,63.39,63.48,34864.0,59.3946,59.4508,59.3478,59.4321,34864.0
2021-01-04 13:10:00,63.48,63.55,63.47,63.52,39385.0,59.4321,59.4976,59.4227,59.4695,39385.0
2021-01-04 13:15:00,63.51,63.57,63.5,63.55,32436.0,59.4602,59.5163,59.4508,59.4976,32436.0
2021-01-04 13:20:00,63.55,63.68,63.55,63.67,47694.0,59.4976,59.6193,59.4976,59.61,47694.0
2021-01-04 13:25:00,63.67,63.71,63.61,63.65,95518.0,59.61,59.6474,59.5538,59.5912,95518.0
2021-01-04 13:30:00,63.64,63.67,63.57,63.58,91717.0,59.5819,59.61,59.5163,59.5257,91717.0
2021-01-04 13:35:00,63.58,63.68,63.57,63.68,50495.0,59.5257,59.6193,59.5163,59.6193,50495.0
2021-01-04 13:40:00,63.68,63.72,63.64,63.68,40738.0,59.6193,59.6568,59.5819,59.6193,40738.0
2021-01-04 13:45:00,63.68,63.69,63.59,63.61,62050.0,59.6193,59.6287,59.5351,59.5538,62050.0
2021-01-04 13:50:00,63.61,63.68,63.59,63.68,43131.0,59.5538,59.6193,59.5351,59.6193,43131.0
2021-01-04 13:55:00,63.68,63.79,63.66,63.75,89130.0,59.6193,59.7223,59.6006,59.6849,89130.0
2021-01-04 14:00:00,63.75,63.78,63.72,63.76,48918.0,59.6849,59.713,59.6568,59.6942,48918.0
2021-01-04 14:05:00,63.76,63.76,63.66,63.66,56554.0,59.6942,59.6942,59.6006,59.6006,56554.0
2021-01-04 14:10:00,63.67,63.67,63.56,63.66,56575.0,59.61,59.61,59.507,59.6006,56575.0
2021-01-04 14:15:00,63.65,63.67,63.59,63.64,47246.0,59.5912,59.61,59.5351,59.5819,47246.0
2021-01-04 14:20:00,63.63,63.66,63.61,63.62,40855.0,59.5725,59.6006,59.5538,59.5632,40855.0
2021-01-04 14:25:00,63.63,63.63,63.5,63.53,59774.0,59.5725,59.5725,59.4508,59.4789,59774.0
2021-01-04 14:30:00,63.52,63.59,63.48,63.54,70901.0,59.4695,59.5351,59.4321,59.4883,70901.0
2021-01-04 14:35:00,63.54,63.64,63.53,63.64,59648.0,59.4883,59.5819,59.4789,59.5819,59648.0
2021-01-04 14:40:00,63.64,63.67,63.6,63.62,82676.0,59.5819,59.61,59.5444,59.5632,82676.0
2021-01-04 14:45:00,63.61,63.61,63.49,63.5,90828.0,59.5538,59.5538,59.4414,59.4508,90828.0
2021-01-04 14:50:00,63.5,63.51,63.45,63.46,51454.0,59.4508,59.4602,59.404,59.4134,51454.0
2021-01-04 14:55:00,63.47,63.65,63.44,63.62,80389.0,59.4227,59.5912,59.3946,59.5632,80389.0
2021-01-04 15:00:00,63.62,63.69,63.54,63.57,96225.0,59.5632,59.6287,59.4883,59.5163,96225.0
2021-01-04 15:05:00,63.57,63.72,63.57,63.68,108775.0,59.5163,59.6568,59.5163,59.6193,108775.0
2021-01-04 15:10:00,63.68,63.74,63.68,63.72,63905.0,59.6193,59.6755,59.6193,59.6568,63905.0
2021-01-04 15:15:00,63.72,63.73,63.58,63.61,51881.0,59.6568,59.6661,59.5257,59.5538,51881.0
2021-01-04 15:20:00,63.61,63.64,63.54,63.63,60667.0,59.5538,59.5819,59.4883,59.5725,60667.0
2021-01-04 15:25:00,63.62,63.63,63.59,63.62,62893.0,59.5632,59.5725,59.5351,59.5632,62893.0
2021-01-04 15:30:00,63.61,63.71,63.51,63.67,122619.0,59.5538,59.6474,59.4602,59.61,122619.0
2021-01-04 15:35:00,63.68,63.74,63.66,63.71,100306.0,59.6193,59.6755,59.6006,59.6474,100306.0
2021-01-04 15:40:00,63.71,63.79,63.64,63.78,158765.0,59.6474,59.7223,59.5819,59.713,158765.0
2021-01-04 15:45:00,63.77,63.88,63.76,63.85,147412.0,59.7036,59.8066,59.6942,59.7785,147412.0
2021-01-04 15:50:00,63.85,63.89,63.8,63.81,192874.0,59.7785,59.8159,59.7317,59.741,192874.0
2021-01-04 15:55:00,63.81,63.82,63.66,63.76,537060.0,59.741,59.7504,59.6006,59.6942,537060.0
2021-01-05 09:30:00,63.68,63.79,63.48,63.51,125698.0,59.6193,59.7223,59.4321,59.4602,125698.0
2021-01-05 09:35:00,63.52,63.76,63.45,63.63,110785.0,59.4695,59.6942,59.404,59.5725,110785.0
2021-01-05 09:40:00,63.63,63.7,63.46,63.54,111834.0,59.5725,59.6381,59.4134,59.4883,111834.0
2021-01-05 09:45:00,63.54,63.54,63.26,63.26,131036.0,59.4883,59.4883,59.2261,59.2261,131036.0
2021-01-05 09:50:00,63.28,63.39,63.28,63.35,118359.0,59.2448,59.3478,59.2448,59.3104,118359.0
2021-01-05 09:55:00,63.35,63.36,63.1,63.19,97203.0,59.3104,59.3197,59.0763,59.1606,97203.0
2021-01-05 10:00:00,63.19,63.36,63.15,63.18,84856.0,59.1606,59.3197,59.1231,59.1512,84856.0
2021-01-05 10:05:00,63.19,63.2,63.05,63.11,78995.0,59.1606,59.1699,59.0295,59.0857,78995.0
2021-01-05 10:10:00,63.11,63.17,63.08,63.11,52227.0,59.0857,59.1418,59.0576,59.0857,52227.0
2021-01-05 10:15:00,63.11,63.14,63.04,63.05,175304.0,59.0857,59.1138,59.0201,59.0295,175304.0
2021-01-05 10:20:00,63.05,63.08,63.0,63.01,165157.0,59.0295,59.0576,58.9827,58.9921,165157.0
2021-01-05 10:25:00,63.0,63.03,62.92,62.95,114554.0,58.9827,59.0108,58.9078,58.9359,114554.0
2021-01-05 10:30:00,62.94,62.97,62.84,62.86,89941.0,58.9265,58.9546,58.8329,58.8516,89941.0
2021-01-05 10:35:00,62.85,62.87,62.73,62.75,115154.0,58.8423,58.861,58.7299,58.7486,115154.0
2021-01-05 10:40:00,62.74,62.77,62.64,62.74,114154.0,58.7393,58.7674,58.6456,58.7393,114154.0
2021-01-05 10:45:00,62.75,62.78,62.69,62.73,136639.0,58.7486,58.7767,58.6925,58.7299,136639.0
2021-01-05 10:50:00,62.73,62.89,62.7,62.89,161895.0,58.7299,58.8797,58.7018,58.8797,161895.0
2021-01-05 10:55:00,62.89,62.91,62.75,62.77,71900.0,58.8797,58.8984,58.7486,58.7674,71900.0
2021-01-05 11:00:00,62.77,62.86,62.72,62.86,59592.0,58.7674,58.8516,58.7205,58.8516,59592.0
2021-01-05 11:05:00,62.85,62.88,62.61,62.63,79426.0,58.8423,58.8703,58.6176,58.6363,79426.0
2021-01-05 11:10:00,62.63,62.64,62.54,62.6,101416.0,58.6363,58.6456,58.552,58.6082,101416.0
2021-01-05 11:15:00,62.59,62.59,62.48,62.57,88466.0,58.5988,58.5988,58.4958,58.5801,88466.0
2021-01-05 11:20:00,62.56,62.67,62.55,62.66,49721.0,58.5707,58.6737,58.5614,58.6644,49721.0
2021-01-05 11:25:00,62.67,62.78,62.67,62.75,39712.0,58.6737,58.7767,58.6737,58.7486,39712.0
2021-01-05 11:30:00,62.75,62.83,62.73,62.82,41817.0,58.7486,58.8235,58.7299,58.8142,41817.0
2021-01-05 11:35:00,62.83,62.84,62.78,62.82,30759.0,58.8235,58.8329,58.7767,58.8142,30759.0
2021-01-05 11:40:00,62.83,62.85,62.77,62.78,36078.0,58.8235,58.8423,58.7674,58.7767,36078.0
2021-01-05 11:45:00,62.78,62.78,62.64,62.66,64023.0,58.7767,58.7767,58.6456,58.6644,64023.0
2021-01-05 11:50:00,62.65,62.71,62.64,62.69,96224.0,58.655,58.7112,58.6456,58.6925,96224.0
2021-01-05 11:55:00,62.69,62.72,62.62,62.66,36637.0,58.6925,58.7205,58.6269,58.6644,36637.0
2021-01-05 12:00:00,62.66,62.72,62.6,62.72,40697.0,58.6644,58.7205,58.6082,58.7205,40697.0
2021-01-05 12:05:00,62.71,62.84,62.71,62.72,64139.0,58.7112,58.8329,58.7112,58.7205,64139.0
2021-01-05 12:10:00,62.72,62.72,62.67,62.69,49032.0,58.7205,58.7205,58.6737,58.6925,49032.0
2021-01-05 12:15:00,62.69,62.69,62.56,62.61,55095.0,58.6925,58.6925,58.5707,58.6176,55095.0
2021-01-05 12:20:00,62.61,62.61,62.56,62.57,48103.0,58.6176,58.6176,58.5707,58.5801,48103.0
2021-01-05 12:25:00,62.57,62.62,62.56,62.59,34794.0,58.5801,58.6269,58.5707,58.5988,34794.0
2021-01-05 12:30:00,62.59,62.66,62.58,62.65,42177.0,58.5988,58.6644,58.5895,58.655,42177.0
2021-01-05 12:35:00,62.65,62.75,62.64,62.73,39489.0,58.655,58.7486,58.6456,58.7299,39489.0
2021-01-05 12:40:00,62.74,62.75,62.64,62.65,58514.0,58.7393,58.7486,58.6456,58.655,58514.0
2021-01-05 12:45:00,62.64,62.71,62.61,62.7,44634.0,58.6456,58.7112,58.6176,58.7018,44634.0
2021-01-05 12:50:00,62.7,62.73,62.68,62.71,25761.0,58.7018,58.7299,58.6831,58.7112,25761.0
2021-01-05 12:55:00,62.72,62.77,62.7,62.75,58318.0,58.7205,58.7674,58.7018,58.7486,58318.0
2021-01-05 13:00:00,62.74,62.79,62.73,62.76,24150.0,58.7393,58.7861,58.7299,58.758,24150.0
2021-01-05 13:05:00,62.75,62.77,62.71,62.72,24308.0,58.7486,58.7674,58.7112,58.7205,24308.0
2021-01-05 13:10:00,62.73,62.76,62.7,62.75,23670.0,58.7299,58.758,58.7018,58.7486,23670.0
2021-01-05 13:15:00,62.75,62.8,62.74,62.76,25797.0,58.7486,58.7954,58.7393,58.758,25797.0
2021-01-05 13:20:00,62.77,62.87,62.76,62.8,73820.0,58.7674,58.861,58.758,58.7954,73820.0
2021-01-05 13:25:00,62.8,62.8,62.76,62.77,19512.0,58.7954,58.7954,58.758,58.7674,19512.0
2021-01-05 13:30:00,62.78,62.8,62.73,62.74,31399.0,58.7767,58.7954,58.7299,58.7393,31399.0
2021-01-05 13:35:00,62.73,62.78,62.73,62.74,35503.0,58.7299,58.7767,58.7299,58.7393,35503.0
2021-01-05 13:40:00,62.75,62.78,62.73,62.76,34311.0,58.7486,58.7767,58.7299,58.758,34311.0
2021-01-05 13:45:00,62.76,62.87,62.75,62.87,80812.0,58.758,58.861,58.7486,58.861,80812.0
2021-01-05 13:50:00,62.87,62.91,62.85,62.9,60215.0,58.861,58.8984,58.8423,58.8891,60215.0
2021-01-05 13:55:00,62.89,62.91,62.87,62.9,27789.0,58.8797,58.8984,58.861,58.8891,27789.0
2021-01-05 14:00:00,62.9,63.03,62.89,62.98,86476.0,58.8891,59.0108,58.8797,58.964,86476.0
2021-01-05 14:05:00,62.98,63.04,62.96,63.04,87028.0,58.964,59.0201,58.9452,59.0201,87028.0
2021-01-05 14:10:00,63.04,63.09,63.03,63.08,56558.0,59.0201,59.067,59.0108,59.0576,56558.0
2021-01-05 14:15:00,63.08,63.14,63.05,63.07,37698.0,59.0576,59.1138,59.0295,59.0482,37698.0
2021-01-05 14:20:00,63.08,63.09,63.04,63.08,31652.0,59.0576,59.067,59.0201,59.0576,31652.0
2021-01-05 14:25:00,63.08,63.1,63.05,63.05,37415.0,59.0576,59.0763,59.0295,59.0295,37415.0
2021-01-05 14:30:00,63.06,63.13,63.06,63.1,41271.0,59.0389,59.1044,59.0389,59.0763,41271.0
2021-01-05 14:35:00,63.1,63.14,63.07,63.08,29121.0,59.0763,59.1138,59.0482,59.0576,29121.0
2021-01-05 14:40:00,63.08,63.12,63.05,63.1,38146.0,59.0576,59.095,59.0295,59.0763,38146.0
2021-01-05 14:45:00,63.1,63.1,63.04,63.08,33279.0,59.0763,59.0763,59.0201,59.0576,33279.0
2021-01-05 14:50:00,63.09,63.12,63.03,63.04,78019.0,59.067,59.095,59.0108,59.0201,78019.0
2021-01-05 14:55:00,63.04,63.05,63.0,63.02,61704.0,59.0201,59.0295,58.9827,59.0014,61704.0
2021-01-05 15:00:00,63.03,63.12,63.02,63.1,84224.0,59.0108,59.095,59.0014,59.0763,84224.0
2021-01-05 15:05:00,63.1,63.12,63.05,63.07,89610.0,59.0763,59.095,59.0295,59.0482,89610.0
2021-01-05 15:10:00,63.07,63.08,62.99,63.0,63936.0,59.0482,59.0576,58.9733,58.9827,63936.0
2021-01-05 15:15:00,63.0,63.01,62.95,63.0,74686.0,58.9827,58.9921,58.9359,58.9827,74686.0
2021-01-05 15:20:00,63.0,63.0,62.9,62.92,100229.0,58.9827,58.9827,58.8891,58.9078,100229.0
2021-01-05 15:25:00,62.92,62.95,62.9,62.91,57080.0,58.9078,58.9359,58.8891,58.8984,57080.0
2021-01-05 15:30:00,62.92,62.94,62.86,62.91,101302.0,58.9078,58.9265,58.8516,58.8984,101302.0
2021-01-05 15:35:00,62.91,62.96,62.89,62.9,109199.0,58.8984,58.9452,58.8797,58.8891,109199.0
2021-01-05 15:40:00,62.9,63.08,62.88,63.08,81093.0,58.8891,59.0576,58.8703,59.0576,81093.0
2021-01-05 15:45:00,63.08,63.14,63.02,63.14,157132.0,59.0576,59.1138,59.0014,59.1138,157132.0
2021-01-05 15:50:00,63.14,63.14,62.97,63.0,230943.0,59.1138,59.1138,58.9546,58.9827,230943.0
2021-01-05 15:55:00,63.0,63.01,62.88,62.95,612286.0,58.9827,58.9921,58.8703,58.9359,612286.0
2021-01-06 09:30:00,62.4,62.42,61.95,62.01,275819.0,58.645,58.6638,58.2221,58.2785,275819.0
2021-01-06 09:35:00,62.04,62.28,61.9,62.24,123049.0,58.3067,58.5323,58.1751,58.4947,123049.0
2021-01-06 09:40:00,62.23,62.32,62.18,62.29,167093.0,58.4853,58.5698,58.4383,58.5417,167093.0
2021-01-06 09:45:00,62.28,62.31,62.19,62.2,89224.0,58.5323,58.5605,58.4477,58.4571,89224.0
2021-01-06 09:50:00,62.21,62.36,62.17,62.3,82199.0,58.4665,58.6074,58.4289,58.5511,82199.0
2021-01-06 09:55:00,62.3,62.37,62.2,62.23,98360.0,58.5511,58.6168,58.4571,58.4853,98360.0
2021-01-06 10:00:00,62.24,62.54,62.23,62.53,84554.0,58.4947,58.7766,58.4853,58.7672,84554.0
2021-01-06 10:05:00,62.53,62.66,62.47,62.66,108692.0,58.7672,58.8894,58.7108,58.8894,108692.0
2021-01-06 10:10:00,62.66,62.79,62.63,62.76,81038.0,58.8894,59.0116,58.8612,58.9834,81038.0
2021-01-06 10:15:00,62.76,62.81,62.69,62.7,63040.0,58.9834,59.0304,58.9176,58.927,63040.0
2021-01-06 10:20:00,62.7,62.81,62.65,62.81,46938.0,58.927,59.0304,58.88,59.0304,46938.0
2021-01-06 10:25:00,62.82,62.96,62.76,62.89,117476.0,59.0398,59.1713,58.9834,59.1055,117476.0
2021-01-06 10:30:00,62.9,63.07,62.9,62.96,91791.0,59.1149,59.2747,59.1149,59.1713,91791.0
2021-01-06 10:35:00,62.96,63.05,62.89,63.03,80386.0,59.1713,59.2559,59.1055,59.2371,80386.0
2021-01-06 10:40:00,63.03,63.24,63.03,63.24,56988.0,59.2371,59.4345,59.2371,59.4345,56988.0
2021-01-06 10:45:00,63.23,63.35,63.21,63.23,80760.0,59.4251,59.5379,59.4063,59.4251,80760.0
2021-01-06 10:50:00,63.24,63.32,63.18,63.18,51380.0,59.4345,59.5097,59.3781,59.3781,51380.0
2021-01-06 10:55:00,63.18,63.24,63.12,63.13,50884.0,59.3781,59.4345,59.3217,59.3311,50884.0
2021-01-06 11:00:00,63.12,63.19,63.09,63.15,51888.0,59.3217,59.3875,59.2935,59.3499,51888.0
2021-01-06 11:05:00,63.14,63.17,63.1,63.17,47971.0,59.3405,59.3687,59.3029,59.3687,47971.0
2021-01-06 11:10:00,63.17,63.28,63.16,63.24,61003.0,59.3687,59.4721,59.3593,59.4345,61003.0
2021-01-06 11:15:00,63.25,63.33,63.23,63.23,69529.0,59.4439,59.5191,59.4251,59.4251,69529.0
2021-01-06 11:20:00,63.23,63.24,63.08,63.09,50884.0,59.4251,59.4345,59.2841,59.2935,50884.0
2021-01-06 11:25:00,63.1,63.13,63.09,63.11,38063.0,59.3029,59.3311,59.2935,59.3123,38063.0
2021-01-06 11:30:00,63.12,63.13,63.04,63.05,66224.0,59.3217,59.3311,59.2465,59.2559,66224.0
2021-01-06 11:35:00,63.05,63.06,62.99,63.03,39750.0,59.2559,59.2653,59.1995,59.2371,39750.0
2021-01-06 11:40:00,63.04,63.08,63.0,63.05,29500.0,59.2465,59.2841,59.2089,59.2559,29500.0
2021-01-06 11:45:00,63.05,63.09,63.03,63.08,41800.0,59.2559,59.2935,59.2371,59.2841,41800.0
2021-01-06 11:50:00,63.07,63.07,63.0,63.05,33446.0,59.2747,59.2747,59.2089,59.2559,33446.0
2021-01-06 11:55:00,63.05,63.15,63.04,63.11,52077.0,59.2559,59.3499,59.2465,59.3123,52077.0
2021-01-06 12:00:00,63.12,63.19,63.1,63.18,61141.0,59.3217,59.3875,59.3029,59.3781,61141.0
2021-01-06 12:05:00,63.18,63.24,63.12,63.15,59223.0,59.3781,59.4345,59.3217,59.3499,59223.0
2021-01-06 12:10:00,63.15,63.17,63.1,63.15,27260.0,59.3499,59.3687,59.3029,59.3499,27260.0
2021-01-06 12:15:00,63.14,63.21,63.1,63.16,41097.0,59.3405,59.4063,59.3029,59.3593,41097.0
2021-01-06 12:20:00,63.17,63.18,63.06,63.08,26263.0,59.3687,59.3781,59.2653,59.2841,26263.0
2021-01-06 12:25:00,63.08,63.13,63.07,63.13,30362.0,59.2841,59.3311,59.2747,59.3311,30362.0
2021-01-06 12:30:00,63.12,63.19,63.12,63.19,20970.0,59.3217,59.3875,59.3217,59.3875,20970.0
2021-01-06 12:35:00,63.19,63.19,63.12,63.13,19585.0,59.3875,59.3875,59.3217,59.3311,19585.0
2021-01-06 12:40:00,63.14,63.14,63.1,63.11,21115.0,59.3405,59.3405,59.3029,59.3123,21115.0
2021-01-06 12:45:00,63.1,63.16,63.09,63.16,29715.0,59.3029,59.3593,59.2935,59.3593,29715.0
2021-01-06 12:50:00,63.16,63.25,63.14,63.22,49835.0,59.3593,59.4439,59.3405,59.4157,49835.0
2021-01-06 12:55:00,63.22,63.27,63.2,63.26,27825.0,59.4157,59.4627,59.3969,59.4533,27825.0
2021-01-06 13:00:00,63.26,63.27,63.21,63.22,32765.0,59.4533,59.4627,59.4063,59.4157,32765.0
2021-01-06 13:05:00,63.22,63.22,63.08,63.09,84656.0,59.4157,59.4157,59.2841,59.2935,84656.0
2021-01-06 13:10:00,63.1,63.11,63.06,63.09,63007.0,59.3029,59.3123,59.2653,59.2935,63007.0
2021-01-06 13:15:00,63.09,63.14,63.02,63.05,56195.0,59.2935,59.3405,59.2277,59.2559,56195.0
2021-01-06 13:20:00,63.05,63.05,62.92,62.93,54244.0,59.2559,59.2559,59.1337,59.1431,54244.0
2021-01-06 13:25:00,62.93,62.98,62.91,62.95,39932.0,59.1431,59.1901,59.1243,59.1619,39932.0
2021-01-06 13:30:00,62.95,62.98,62.91,62.95,57712.0,59.1619,59.1901,59.1243,59.1619,57712.0
2021-01-06 13:35:00,62.95,63.05,62.94,63.03,39554.0,59.1619,59.2559,59.1525,59.2371,39554.0
2021-01-06 13:40:00,63.03,63.1,63.03,63.06,40794.0,59.2371,59.3029,59.2371,59.2653,40794.0
2021-01-06 13:45:00,63.07,63.09,63.04,63.08,35398.0,59.2747,59.2935,59.2465,59.2841,35398.0
2021-01-06 13:50:00,63.08,63.09,63.01,63.03,36340.0,59.2841,59.2935,59.2183,59.2371,36340.0
2021-01-06 13:55:00,63.03,63.04,62.96,62.97,29757.0,59.2371,59.2465,59.1713,59.1807,29757.0
2021-01-06 14:00:00,62.97,63.04,62.96,62.97,36525.0,59.1807,59.2465,59.1713,59.1807,36525.0
2021-01-06 14:05:00,62.97,62.99,62.94,62.96,41956.0,59.1807,59.1995,59.1525,59.1713,41956.0
2021-01-06 14:10:00,62.97,62.98,62.93,62.95,30280.0,59.1807,59.1901,59.1431,59.1619,30280.0
2021-01-06 14:15:00,62.95,62.96,62.75,62.8,79622.0,59.1619,59.1713,58.974,59.021,79622.0
2021-01-06 14:20:00,62.8,62.9,62.72,62.75,53501.0,59.021,59.1149,58.9458,58.974,53501.0
2021-01-06 14:25:00,62.75,62.76,62.62,62.65,85343.0,58.974,58.9834,58.8518,58.88,85343.0
2021-01-06 14:30:00,62.64,62.83,62.63,62.72,74410.0,58.8706,59.0492,58.8612,58.9458,74410.0
2021-01-06 14:35:00,62.72,62.77,62.63,62.68,79022.0,58.9458,58.9928,58.8612,58.9082,79022.0
2021-01-06 14:40:00,62.67,62.89,62.66,62.84,92956.0,58.8988,59.1055,58.8894,59.0586,92956.0
2021-01-06 14:45:00,62.83,62.86,62.59,62.62,81841.0,59.0492,59.0774,58.8236,58.8518,81841.0
2021-01-06 14:50:00,62.63,62.7,62.55,62.69,78186.0,58.8612,58.927,58.786,58.9176,78186.0
2021-01-06 14:55:00,62.68,62.77,62.65,62.74,64452.0,58.9082,58.9928,58.88,58.9646,64452.0
2021-01-06 15:00:00,62.72,62.74,62.52,62.57,95984.0,58.9458,58.9646,58.7578,58.8048,95984.0
2021-01-06 15:05:00,62.58,62.72,62.58,62.68,91972.0,58.8142,58.9458,58.8142,58.9082,91972.0
2021-01-06 15:10:00,62.69,62.84,62.68,62.73,74148.0,58.9176,59.0586,58.9082,58.9552,74148.0
2021-01-06 15:15:00,62.73,62.76,62.67,62.7,62790.0,58.9552,58.9834,58.8988,58.927,62790.0
2021-01-06 15:20:00,62.7,62.74,62.59,62.61,79710.0,58.927,58.9646,58.8236,58.8424,79710.0
2021-01-06 15:25:00,62.6,62.74,62.54,62.71,105760.0,58.833,58.9646,58.7766,58.9364,105760.0
2021-01-06 15:30:00,62.7,62.75,62.55,62.66,106764.0,58.927,58.974,58.786,58.8894,106764.0
2021-01-06 15:35:00,62.65,62.66,62.53,62.53,143558.0,58.88,58.8894,58.7672,58.7672,143558.0
2021-01-06 15:40:00,62.54,62.67,62.52,62.63,154360.0,58.7766,58.8988,58.7578,58.8612,154360.0
2021-01-06 15:45:00,62.63,62.74,62.55,62.7,188364.0,58.8612,58.9646,58.786,58.927,188364.0
2021-01-06 15:50:00,62.71,62.73,62.52,62.66,229877.0,58.9364,58.9552,58.7578,58.8894,229877.0
2021-01-06 15:55:00,62.65,62.7,62.52,62.58,542010.0,58.88,58.927,58.7578,58.8142,542010.0
2021-01-07 09:30:00,62.85,63.22,62.85,63.16,200118.0,59.068,59.4157,59.068,59.3593,200118.0
2021-01-07 09:35:00,63.16,63.25,63.01,63.1,136488.0,59.3593,59.4439,59.2183,59.3029,136488.0
2021-01-07 09:40:00,63.11,63.28,63.1,63.25,94162.0,59.3123,59.4721,59.3029,59.4439,94162.0
2021-01-07 09:45:00,63.25,63.34,63.02,63.06,165599.0,59.4439,59.5285,59.2277,59.2653,165599.0
2021-01-07 09:50:00,63.07,63.08,62.97,63.02,70666.0,59.2747,59.2841,59.1807,59.2277,70666.0
2021-01-07 09:55:00,63.02,63.29,63.02,63.26,63464.0,59.2277,59.4815,59.2277,59.4533,63464.0
2021-01-07 10:00:00,63.28,63.46,63.25,63.46,75794.0,59.4721,59.6412,59.4439,59.6412,75794.0
2021-01-07 10:05:00,63.45,63.5,63.36,63.44,105414.0,59.6319,59.6788,59.5473,59.6225,105414.0
2021-01-07 10:10:00,63.45,63.6,63.44,63.55,99190.0,59.6319,59.7728,59.6225,59.7258,99190.0
2021-01-07 10:15:00,63.56,63.63,63.56,63.61,89415.0,59.7352,59.801,59.7352,59.7822,89415.0
2021-01-07 10:20:00,63.61,63.65,63.58,63.58,86845.0,59.7822,59.8198,59.754,59.754,86845.0
2021-01-07 10:25:00,63.59,63.6,63.49,63.5,62019.0,59.7634,59.7728,59.6694,59.6788,62019.0
2021-01-07 10:30:00,63.49,63.53,63.47,63.5,73409.0,59.6694,59.707,59.6506,59.6788,73409.0
2021-01-07 10:35:00,63.49,63.54,63.45,63.47,60726.0,59.6694,59.7164,59.6319,59.6506,60726.0
2021-01-07 10:40:00,63.46,63.57,63.45,63.54,56095.0,59.6412,59.7446,59.6319,59.7164,56095.0
2021-01-07 10:45:00,63.54,63.68,63.54,63.64,70689.0,59.7164,59.848,59.7164,59.8104,70689.0
2021-01-07 10:50:00,63.64,63.66,63.59,63.65,68450.0,59.8104,59.8292,59.7634,59.8198,68450.0
2021-01-07 10:55:00,63.65,63.69,63.64,63.69,53070.0,59.8198,59.8574,59.8104,59.8574,53070.0
2021-01-07 11:00:00,63.7,63.74,63.66,63.69,38871.0,59.8668,59.9044,59.8292,59.8574,38871.0
2021-01-07 11:05:00,63.69,63.72,63.61,63.61,74198.0,59.8574,59.8856,59.7822,59.7822,74198.0
2021-01-07 11:10:00,63.62,63.66,63.57,63.63,32792.0,59.7916,59.8292,59.7446,59.801,32792.0
2021-01-07 11:15:00,63.64,63.64,63.55,63.6,49468.0,59.8104,59.8104,59.7258,59.7728,49468.0
2021-01-07 11:20:00,63.58,63.61,63.53,63.53,44401.0,59.754,59.7822,59.707,59.707,44401.0
2021-01-07 11:25:00,63.53,63.56,63.51,63.53,33006.0,59.707,59.7352,59.6882,59.707,33006.0
2021-01-07 11:30:00,63.53,63.6,63.53,63.55,49007.0,59.707,59.7728,59.707,59.7258,49007.0
2021-01-07 11:35:00,63.55,63.61,63.52,63.61,23749.0,59.7258,59.7822,59.6976,59.7822,23749.0
2021-01-07 11:40:00,63.62,63.69,63.6,63.67,49072.0,59.7916,59.8574,59.7728,59.8386,49072.0
2021-01-07 11:45:00,63.67,63.69,63.63,63.66,39177.0,59.8386,59.8574,59.801,59.8292,39177.0
2021-01-07 11:50:00,63.66,63.67,63.62,63.64,50670.0,59.8292,59.8386,59.7916,59.8104,50670.0
2021-01-07 11:55:00,63.64,63.67,63.61,63.65,38861.0,59.8104,59.8386,59.7822,59.8198,38861.0
2021-01-07 12:00:00,63.65,63.67,63.59,63.6,108010.0,59.8198,59.8386,59.7634,59.7728,108010.0
2021-01-07 12:05:00,63.59,63.6,63.55,63.57,44768.0,59.7634,59.7728,59.7258,59.7446,44768.0
2021-01-07 12:10:00,63.57,63.57,63.47,63.48,50864.0,59.7446,59.7446,59.6506,59.66,50864.0
2021-01-07 12:15:00,63.49,63.5,63.45,63.46,41152.0,59.6694,59.6788,59.6319,59.6412,41152.0
2021-01-07 12:20:00,63.45,63.49,63.43,63.49,30877.0,59.6319,59.6694,59.6131,59.6694,30877.0
2021-01-07 12:25:00,63.49,63.5,63.45,63.47,36632.0,59.6694,59.6788,59.6319,59.6506,36632.0
2021-01-07 12:30:00,63.47,63.55,63.46,63.49,48207.0,59.6506,59.7258,59.6412,59.6694,48207.0
2021-01-07 12:35:00,63.49,63.52,63.48,63.52,29477.0,59.6694,59.6976,59.66,59.6976,29477.0
2021-01-07 12:40:00,63.52,63.53,63.45,63.46,39813.0,59.6976,59.707,59.6319,59.6412,39813.0
2021-01-07 12:45:00,63.45,63.45,63.4,63.42,55968.0,59.6319,59.6319,59.5849,59.6037,55968.0
2021-01-07 12:50:00,63.41,63.49,63.41,63.48,30537.0,59.5943,59.6694,59.5943,59.66,30537.0
2021-01-07 12:55:00,63.48,63.49,63.43,63.48,36956.0,59.66,59.6694,59.6131,59.66,36956.0
2021-01-07 13:00:00,63.49,63.52,63.43,63.43,34094.0,59.6694,59.6976,59.6131,59.6131,34094.0
2021-01-07 13:05:00,63.43,63.44,63.35,63.35,29147.0,59.6131,59.6225,59.5379,59.5379,29147.0
2021-01-07 13:10:00,63.34,63.43,63.33,63.42,30999.0,59.5285,59.6131,59.5191,59.6037,30999.0
2021-01-07 13:15:00,63.42,63.47,63.41,63.45,40180.0,59.6037,59.6506,59.5943,59.6319,40180.0
2021-01-07 13:20:00,63.45,63.48,63.44,63.47,29309.0,59.6319,59.66,59.6225,59.6506,29309.0
2021-01-07 13:25:00,63.46,63.48,63.42,63.47,24670.0,59.6412,59.66,59.6037,59.6506,24670.0
2021-01-07 13:30:00,63.47,63.55,63.47,63.53,52276.0,59.6506,59.7258,59.6506,59.707,52276.0
2021-01-07 13:35:00,63.53,63.56,63.5,63.55,33808.0,59.707,59.7352,59.6788,59.7258,33808.0
2021-01-07 13:40:00,63.55,63.56,63.47,63.48,31306.0,59.7258,59.7352,59.6506,59.66,31306.0
2021-01-07 13:45:00,63.49,63.5,63.43,63.46,38510.0,59.6694,59.6788,59.6131,59.6412,38510.0
2021-01-07 13:50:00,63.47,63.47,63.4,63.42,37492.0,59.6506,59.6506,59.5849,59.6037,37492.0
2021-01-07 13:55:00,63.41,63.45,63.4,63.42,36911.0,59.5943,59.6319,59.5849,59.6037,36911.0
2021-01-07 14:00:00,63.42,63.44,63.39,63.43,42169.0,59.6037,59.6225,59.5755,59.6131,42169.0
2021-01-07 14:05:00,63.43,63.45,63.42,63.42,30735.0,59.6131,59.6319,59.6037,59.6037,30735.0
2021-01-07 14:10:00,63.41,63.42,63.36,63.39,25884.0,59.5943,59.6037,59.5473,59.5755,25884.0
2021-01-07 14:15:00,63.4,63.4,63.36,63.37,32464.0,59.5849,59.5849,59.5473,59.5567,32464.0
2021-01-07 14:20:00,63.37,63.4,63.35,63.38,32544.0,59.5567,59.5849,59.5379,59.5661,32544.0
2021-01-07 14:25:00,63.37,63.38,63.31,63.31,35299.0,59.5567,59.5661,59.5003,59.5003,35299.0
2021-01-07 14:30:00,63.32,63.34,63.28,63.3,45614.0,59.5097,59.5285,59.4721,59.4909,45614.0
2021-01-07 14:35:00,63.29,63.33,63.28,63.31,41750.0,59.4815,59.5191,59.4721,59.5003,41750.0
2021-01-07 14:40:00,63.32,63.32,63.27,63.27,68495.0,59.5097,59.5097,59.4627,59.4627,68495.0
2021-01-07 14:45:00,63.28,63.31,63.26,63.28,41588.0,59.4721,59.5003,59.4533,59.4721,41588.0
2021-01-07 14:50:00,63.28,63.31,63.23,63.26,46204.0,59.4721,59.5003,59.4251,59.4533,46204.0
2021-01-07 14:55:00,63.26,63.34,63.23,63.34,58174.0,59.4533,59.5285,59.4251,59.5285,58174.0
2021-01-07 15:00:00,63.34,63.37,63.31,63.36,53680.0,59.5285,59.5567,59.5003,59.5473,53680.0
2021-01-07 15:05:00,63.36,63.37,63.29,63.29,48045.0,59.5473,59.5567,59.4815,59.4815,48045.0
2021-01-07 15:10:00,63.3,63.31,63.22,63.26,64013.0,59.4909,59.5003,59.4157,59.4533,64013.0
2021-01-07 15:15:00,63.27,63.33,63.25,63.33,57629.0,59.4627,59.5191,59.4439,59.5191,57629.0
2021-01-07 15:20:00,63.33,63.36,63.28,63.33,57268.0,59.5191,59.5473,59.4721,59.5191,57268.0
2021-01-07 15:25:00,63.33,63.37,63.32,63.36,63717.0,59.5191,59.5567,59.5097,59.5473,63717.0
2021-01-07 15:30:00,63.35,63.37,63.31,63.34,118124.0,59.5379,59.5567,59.5003,59.5285,118124.0
2021-01-07 15:35:00,63.34,63.4,63.31,63.37,106610.0,59.5285,59.5849,59.5003,59.5567,106610.0
2021-01-07 15:40:00,63.38,63.38,63.27,63.32,113728.0,59.5661,59.5661,59.4627,59.5097,113728.0
2021-01-07 15:45:00,63.32,63.36,63.3,63.3,209029.0,59.5097,59.5473,59.4909,59.4909,209029.0
2021-01-07 15:50:00,63.3,63.3,63.15,63.19,233903.0,59.4909,59.4909,59.3499,59.3875,233903.0
2021-01-07 15:55:00,63.19,63.19,63.07,63.07,429420.0,59.3875,59.3875,59.2747,59.2747,429420.0
2021-01-08 09:30:00,63.18,63.37,63.17,63.37,138453.0,59.3781,59.5567,59.3687,59.5567,138453.0
2021-01-08 09:35:00,63.38,63.46,63.29,63.46,74022.0,59.5661,59.6412,59.4815,59.6412,74022.0
2021-01-08 09:40:00,63.45,63.51,63.27,63.28,77366.0,59.6319,59.6882,59.4627,59.4721,77366.0
2021-01-08 09:45:00,63.28,63.42,63.28,63.4,66153.0,59.4721,59.6037,59.4721,59.5849,66153.0
2021-01-08 09:50:00,63.4,63.47,63.33,63.42,86939.0,59.5849,59.6506,59.5191,59.6037,86939.0
2021-01-08 09:55:00,63.42,63.54,63.41,63.51,57347.0,59.6037,59.7164,59.5943,59.6882,57347.0
2021-01-08 10:00:00,63.51,63.54,63.46,63.49,58443.0,59.6882,59.7164,59.6412,59.6694,58443.0
2021-01-08 10:05:00,63.5,63.52,63.45,63.5,49947.0,59.6788,59.6976,59.6319,59.6788,49947.0
2021-01-08 10:10:00,63.5,63.51,63.4,63.41,65846.0,59.6788,59.6882,59.5849,59.5943,65846.0
2021-01-08 10:15:00,63.42,63.43,63.35,63.39,85311.0,59.6037,59.6131,59.5379,59.5755,85311.0
2021-01-08 10:20:00,63.38,63.4,63.22,63.27,80996.0,59.5661,59.5849,59.4157,59.4627,80996.0
2021-01-08 10:25:00,63.27,63.3,63.12,63.16,71334.0,59.4627,59.4909,59.3217,59.3593,71334.0
2021-01-08 10:30:00,63.17,63.28,63.16,63.28,55342.0,59.3687,59.4721,59.3593,59.4721,55342.0
2021-01-08 10:35:00,63.27,63.33,63.25,63.3,55385.0,59.4627,59.5191,59.4439,59.4909,55385.0
2021-01-08 10:40:00,63.3,63.38,63.27,63.36,54743.0,59.4909,59.5661,59.4627,59.5473,54743.0
2021-01-08 10:45:00,63.36,63.37,63.28,63.3,62195.0,59.5473,59.5567,59.4721,59.4909,62195.0
2021-01-08 10:50:00,63.31,63.35,63.26,63.35,60063.0,59.5003,59.5379,59.4533,59.5379,60063.0
2021-01-08 10:55:00,63.35,63.37,63.27,63.27,84943.0,59.5379,59.5567,59.4627,59.4627,84943.0
2021-01-08 11:00:00,63.27,63.34,63.24,63.32,41121.0,59.4627,59.5285,59.4345,59.5097,41121.0
2021-01-08 11:05:00,63.32,63.34,63.26,63.27,35540.0,59.5097,59.5285,59.4533,59.4627,35540.0
2021-01-08 11:10:00,63.27,63.28,63.16,63.16,55503.0,59.4627,59.4721,59.3593,59.3593,55503.0
2021-01-08 11:15:00,63.16,63.18,63.03,63.07,54278.0,59.3593,59.3781,59.2371,59.2747,54278.0
2021-01-08 11:20:00,63.08,63.14,63.02,63.14,54262.0,59.2841,59.3405,59.2277,59.3405,54262.0
2021-01-08 11:25:00,63.13,63.19,63.1,63.19,58802.0,59.3311,59.3875,59.3029,59.3875,58802.0
2021-01-08 11:30:00,63.19,63.19,63.1,63.16,58903.0,59.3875,59.3875,59.3029,59.3593,58903.0
2021-01-08 11:35:00,63.16,63.23,63.15,63.19,58436.0,59.3593,59.4251,59.3499,59.3875,58436.0
2021-01-08 11:40:00,63.2,63.21,63.15,63.18,46326.0,59.3969,59.4063,59.3499,59.3781,46326.0
2021-01-08 11:45:00,63.18,63.23,63.13,63.15,70168.0,59.3781,59.4251,59.3311,59.3499,70168.0
2021-01-08 11:50:00,63.15,63.2,63.13,63.2,30296.0,59.3499,59.3969,59.3311,59.3969,30296.0
2021-01-08 11:55:00,63.2,63.32,63.19,63.31,55591.0,59.3969,59.5097,59.3875,59.5003,55591.0
2021-01-08 12:00:00,63.32,63.33,63.22,63.23,52470.0,59.5097,59.5191,59.4157,59.4251,52470.0
2021-01-08 12:05:00,63.23,63.32,63.22,63.3,43988.0,59.4251,59.5097,59.4157,59.4909,43988.0
2021-01-08 12:10:00,63.3,63.4,63.3,63.4,54223.0,59.4909,59.5849,59.4909,59.5849,54223.0
2021-01-08 12:15:00,63.4,63.47,63.4,63.42,44716.0,59.5849,59.6506,59.5849,59.6037,44716.0
2021-01-08 12:20:00,63.42,63.46,63.36,63.37,31750.0,59.6037,59.6412,59.5473,59.5567,31750.0
2021-01-08 12:25:00,63.37,63.39,63.27,63.28,94321.0,59.5567,59.5755,59.4627,59.4721,94321.0
2021-01-08 12:30:00,63.27,63.27,63.22,63.25,66050.0,59.4627,59.4627,59.4157,59.4439,66050.0
2021-01-08 12:35:00,63.26,63.28,63.18,63.18,65765.0,59.4533,59.4721,59.3781,59.3781,65765.0
2021-01-08 12:40:00,63.19,63.21,63.15,63.15,55296.0,59.3875,59.4063,59.3499,59.3499,55296.0
2021-01-08 12:45:00,63.16,63.16,63.07,63.09,44507.0,59.3593,59.3593,59.2747,59.2935,44507.0
2021-01-08 12:50:00,63.09,63.15,63.08,63.14,14550.0,59.2935,59.3499,59.2841,59.3405,14550.0
2021-01-08 12:55:00,63.15,63.15,63.08,63.12,23276.0,59.3499,59.3499,59.2841,59.3217,23276.0
2021-01-08 13:00:00,63.12,63.14,63.07,63.11,32404.0,59.3217,59.3405,59.2747,59.3123,32404.0
2021-01-08 13:05:00,63.12,63.13,63.07,63.09,38455.0,59.3217,59.3311,59.2747,59.2935,38455.0
2021-01-08 13:10:00,63.09,63.12,63.07,63.1,30443.0,59.2935,59.3217,59.2747,59.3029,30443.0
2021-01-08 13:15:00,63.1,63.1,63.02,63.06,38695.0,59.3029,59.3029,59.2277,59.2653,38695.0
2021-01-08 13:20:00,63.06,63.07,62.98,63.05,57884.0,59.2653,59.2747,59.1901,59.2559,57884.0
2021-01-08 13:25:00,63.04,63.1,63.02,63.06,127443.0,59.2465,59.3029,59.2277,59.2653,127443.0
2021-01-08 13:30:00,63.05,63.08,63.01,63.02,68787.0,59.2559,59.2841,59.2183,59.2277,68787.0
2021-01-08 13:35:00,63.02,63.06,62.9,62.99,72569.0,59.2277,59.2653,59.1149,59.1995,72569.0
2021-01-08 13:40:00,62.99,63.01,62.91,62.99,79845.0,59.1995,59.2183,59.1243,59.1995,79845.0
2021-01-08 13:45:00,63.0,63.07,62.98,63.05,47942.0,59.2089,59.2747,59.1901,59.2559,47942.0
2021-01-08 13:50:00,63.05,63.1,63.04,63.09,48146.0,59.2559,59.3029,59.2465,59.2935,48146.0
2021-01-08 13:55:00,63.08,63.13,63.07,63.13,54204.0,59.2841,59.3311,59.2747,59.3311,54204.0
2021-01-08 14:00:00,63.12,63.15,63.07,63.1,47992.0,59.3217,59.3499,59.2747,59.3029,47992.0
2021-01-08 14:05:00,63.1,63.17,63.08,63.09,36946.0,59.3029,59.3687,59.2841,59.2935,36946.0
2021-01-08 14:10:00,63.1,63.18,63.09,63.12,47662.0,59.3029,59.3781,59.2935,59.3217,47662.0
2021-01-08 14:15:00,63.12,63.2,63.12,63.2,32826.0,59.3217,59.3969,59.3217,59.3969,32826.0
2021-01-08 14:20:00,63.2,63.21,63.15,63.18,39363.0,59.3969,59.4063,59.3499,59.3781,39363.0
2021-01-08 14:25:00,63.18,63.24,63.16,63.21,43103.0,59.3781,59.4345,59.3593,59.4063,43103.0
2021-01-08 14:30:00,63.21,63.25,63.18,63.2,54953.0,59.4063,59.4439,59.3781,59.3969,54953.0
2021-01-08 14:35:00,63.19,63.27,63.19,63.27,46366.0,59.3875,59.4627,59.3875,59.4627,46366.0
2021-01-08 14:40:00,63.27,63.29,63.2,63.22,44120.0,59.4627,59.4815,59.3969,59.4157,44120.0
2021-01-08 14:45:00,63.23,63.25,63.18,63.25,61868.0,59.4251,59.4439,59.3781,59.4439,61868.0
2021-01-08 14:50:00,63.25,63.33,63.24,63.28,41667.0,59.4439,59.5191,59.4345,59.4721,41667.0
2021-01-08 14:55:00,63.28,63.34,63.28,63.31,37764.0,59.4721,59.5285,59.4721,59.5003,37764.0
2021-01-08 15:00:00,63.31,63.39,63.3,63.38,67105.0,59.5003,59.5755,59.4909,59.5661,67105.0
2021-01-08 15:05:00,63.39,63.39,63.34,63.39,57682.0,59.5755,59.5755,59.5285,59.5755,57682.0
2021-01-08 15:10:00,63.39,63.43,63.34,63.4,54442.0,59.5755,59.6131,59.5285,59.5849,54442.0
2021-01-08 15:15:00,63.4,63.43,63.36,63.41,58767.0,59.5849,59.6131,59.5473,59.5943,58767.0
2021-01-08 15:20:00,63.4,63.42,63.35,63.35,57593.0,59.5849,59.6037,59.5379,59.5379,57593.0
2021-01-08 15:25:00,63.35,63.4,63.34,63.37,48503.0,59.5379,59.5849,59.5285,59.5567,48503.0
2021-01-08 15:30:00,63.37,63.38,63.32,63.37,82433.0,59.5567,59.5661,59.5097,59.5567,82433.0
2021-01-08 15:35:00,63.36,63.39,63.34,63.38,67413.0,59.5473,59.5755,59.5285,59.5661,67413.0
2021-01-08 15:40:00,63.38,63.38,63.28,63.33,109603.0,59.5661,59.5661,59.4721,59.5191,109603.0
2021-01-08 15:45:00,63.32,63.38,63.3,63.37,139179.0,59.5097,59.5661,59.4909,59.5567,139179.0
2021-01-08 15:50:00,63.37,63.44,63.36,63.4,182184.0,59.5567,59.6225,59.5473,59.5849,182184.0
2021-01-08 15:55:00,63.4,63.44,63.36,63.37,348955.0,59.5849,59.6225,59.5473,59.5567,348955.0
2021-01-11 09:30:00,62.91,63.38,62.84,63.15,187605.0,59.1243,59.5661,59.0586,59.3499,187605.0
2021-01-11 09:35:00,63.15,63.16,62.86,62.97,85117.0,59.3499,59.3593,59.0774,59.1807,85117.0
2021-01-11 09:40:00,62.97,63.06,62.92,62.97,95165.0,59.1807,59.2653,59.1337,59.1807,95165.0
2021-01-11 09:45:00,62.97,63.14,62.97,63.07,91069.0,59.1807,59.3405,59.1807,59.2747,91069.0
2021-01-11 09:50:00,63.07,63.24,63.04,63.23,56098.0,59.2747,59.4345,59.2465,59.4251,56098.0
2021-01-11 09:55:00,63.23,63.45,63.22,63.35,102662.0,59.4251,59.6319,59.4157,59.5379,102662.0
2021-01-11 10:00:00,63.35,63.45,63.28,63.36,107267.0,59.5379,59.6319,59.4721,59.5473,107267.0
2021-01-11 10:05:00,63.35,63.4,63.34,63.38,83132.0,59.5379,59.5849,59.5285,59.5661,83132.0
2021-01-11 10:10:00,63.37,63.39,63.26,63.27,51134.0,59.5567,59.5755,59.4533,59.4627,51134.0
2021-01-11 10:15:00,63.28,63.32,63.23,63.26,65103.0,59.4721,59.5097,59.4251,59.4533,65103.0
2021-01-11 10:20:00,63.27,63.28,63.17,63.24,44031.0,59.4627,59.4721,59.3687,59.4345,44031.0
2021-01-11 10:25:00,63.24,63.3,63.22,63.3,45755.0,59.4345,59.4909,59.4157,59.4909,45755.0
2021-01-11 10:30:00,63.3,63.41,63.29,63.33,38594.0,59.4909,59.5943,59.4815,59.5191,38594.0
2021-01-11 10:35:00,63.34,63.35,63.23,63.24,39722.0,59.5285,59.5379,59.4251,59.4345,39722.0
2021-01-11 10:40:00,63.24,63.33,63.24,63.31,42767.0,59.4345,59.5191,59.4345,59.5003,42767.0
2021-01-11 10:45:00,63.32,63.34,63.26,63.28,36647.0,59.5097,59.5285,59.4533,59.4721,36647.0
2021-01-11 10:50:00,63.27,63.39,63.25,63.32,58590.0,59.4627,59.5755,59.4439,59.5097,58590.0
2021-01-11 10:55:00,63.32,63.34,63.28,63.31,32379.0,59.5097,59.5285,59.4721,59.5003,32379.0
2021-01-11 11:00:00,63.32,63.34,63.3,63.34,38674.0,59.5097,59.5285,59.4909,59.5285,38674.0
2021-01-11 11:05:00,63.34,63.34,63.26,63.29,40774.0,59.5285,59.5285,59.4533,59.4815,40774.0
2021-01-11 11:10:00,63.29,63.3,63.24,63.29,46941.0,59.4815,59.4909,59.4345,59.4815,46941.0
2021-01-11 11:15:00,63.28,63.34,63.28,63.34,48089.0,59.4721,59.5285,59.4721,59.5285,48089.0
2021-01-11 11:20:00,63.34,63.47,63.32,63.46,99070.0,59.5285,59.6506,59.5097,59.6412,99070.0
2021-01-11 11:25:00,63.46,63.46,63.39,63.41,29347.0,59.6412,59.6412,59.5755,59.5943,29347.0
2021-01-11 11:30:00,63.41,63.48,63.41,63.44,48901.0,59.5943,59.66,59.5943,59.6225,48901.0
2021-01-11 11:35:00,63.44,63.45,63.4,63.42,42386.0,59.6225,59.6319,59.5849,59.6037,42386.0
2021-01-11 11:40:00,63.43,63.43,63.32,63.35,36419.0,59.6131,59.6131,59.5097,59.5379,36419.0
2021-01-11 11:45:00,63.35,63.35,63.29,63.31,25274.0,59.5379,59.5379,59.4815,59.5003,25274.0
2021-01-11 11:50:00,63.3,63.33,63.3,63.3,36707.0,59.4909,59.5191,59.4909,59.4909,36707.0
2021-01-11 11:55:00,63.3,63.36,63.29,63.35,24280.0,59.4909,59.5473,59.4815,59.5379,24280.0
2021-01-11 12:00:00,63.35,63.37,63.31,63.37,29609.0,59.5379,59.5567,59.5003,59.5567,29609.0
2021-01-11 12:05:00,63.38,63.39,63.33,63.37,33663.0,59.5661,59.5755,59.5191,59.5567,33663.0
2021-01-11 12:10:00,63.37,63.4,63.33,63.39,33608.0,59.5567,59.5849,59.5191,59.5755,33608.0
2021-01-11 12:15:00,63.39,63.41,63.37,63.41,37948.0,59.5755,59.5943,59.5567,59.5943,37948.0
2021-01-11 12:20:00,63.41,63.43,63.38,63.43,40187.0,59.5943,59.6131,59.5661,59.6131,40187.0
2021-01-11 12:25:00,63.43,63.43,63.41,63.43,18569.0,59.6131,59.6131,59.5943,59.6131,18569.0
2021-01-11 12:30:00,63.43,63.57,63.43,63.53,115626.0,59.6131,59.7446,59.6131,59.707,115626.0
2021-01-11 12:35:00,63.53,63.54,63.46,63.46,38479.0,59.707,59.7164,59.6412,59.6412,38479.0
2021-01-11 12:40:00,63.46,63.49,63.43,63.46,33085.0,59.6412,59.6694,59.6131,59.6412,33085.0
2021-01-11 12:45:00,63.46,63.5,63.45,63.46,43722.0,59.6412,59.6788,59.6319,59.6412,43722.0
2021-01-11 12:50:00,63.46,63.5,63.46,63.48,44050.0,59.6412,59.6788,59.6412,59.66,44050.0
2021-01-11 12:55:00,63.48,63.49,63.43,63.43,34181.0,59.66,59.6694,59.6131,59.6131,34181.0
2021-01-11 13:00:00,63.43,63.48,63.43,63.46,29700.0,59.6131,59.66,59.6131,59.6412,29700.0
2021-01-11 13:05:00,63.46,63.49,63.43,63.45,30905.0,59.6412,59.6694,59.6131,59.6319,30905.0
2021-01-11 13:10:00,63.45,63.47,63.43,63.44,27399.0,59.6319,59.6506,59.6131,59.6225,27399.0
2021-01-11 13:15:00,63.44,63.44,63.37,63.38,42411.0,59.6225,59.6225,59.5567,59.5661,42411.0
2021-01-11 13:20:00,63.38,63.41,63.34,63.4,38085.0,59.5661,59.5943,59.5285,59.5849,38085.0
2021-01-11 13:25:00,63.4,63.4,63.29,63.3,41455.0,59.5849,59.5849,59.4815,59.4909,41455.0
2021-01-11 13:30:00,63.3,63.31,63.25,63.25,30656.0,59.4909,59.5003,59.4439,59.4439,30656.0
2021-01-11 13:35:00,63.26,63.28,63.24,63.26,29652.0,59.4533,59.4721,59.4345,59.4533,29652.0
2021-01-11 13:40:00,63.27,63.27,63.19,63.23,22488.0,59.4627,59.4627,59.3875,59.4251,22488.0
2021-01-11 13:45:00,63.23,63.23,63.13,63.16,35049.0,59.4251,59.4251,59.3311,59.3593,35049.0
2021-01-11 13:50:00,63.16,63.21,63.15,63.21,29322.0,59.3593,59.4063,59.3499,59.4063,29322.0
2021-01-11 13:55:00,63.21,63.24,63.17,63.21,36341.0,59.4063,59.4345,59.3687,59.4063,36341.0
2021-01-11 14:00:00,63.2,63.2,63.14,63.18,38035.0,59.3969,59.3969,59.3405,59.3781,38035.0
2021-01-11 14:05:00,63.17,63.21,63.15,63.2,30015.0,59.3687,59.4063,59.3499,59.3969,30015.0
2021-01-11 14:10:00,63.2,63.22,63.16,63.16,24622.0,59.3969,59.4157,59.3593,59.3593,24622.0
2021-01-11 14:15:00,63.16,63.2,63.12,63.15,39578.0,59.3593,59.3969,59.3217,59.3499,39578.0
2021-01-11 14:20:00,63.14,63.16,63.05,63.13,44872.0,59.3405,59.3593,59.2559,59.3311,44872.0
2021-01-11 14:25:00,63.13,63.16,63.07,63.09,36708.0,59.3311,59.3593,59.2747,59.2935,36708.0
2021-01-11 14:30:00,63.09,63.14,63.07,63.1,56033.0,59.2935,59.3405,59.2747,59.3029,56033.0
2021-01-11 14:35:00,63.09,63.11,63.06,63.1,30737.0,59.2935,59.3123,59.2653,59.3029,30737.0
2021-01-11 14:40:00,63.1,63.13,63.07,63.1,48983.0,59.3029,59.3311,59.2747,59.3029,48983.0
2021-01-11 14:45:00,63.1,63.11,63.05,63.09,46377.0,59.3029,59.3123,59.2559,59.2935,46377.0
2021-01-11 14:50:00,63.08,63.08,63.02,63.07,46385.0,59.2841,59.2841,59.2277,59.2747,46385.0
2021-01-11 14:55:00,63.07,63.11,63.06,63.08,78607.0,59.2747,59.3123,59.2653,59.2841,78607.0
2021-01-11 15:00:00,63.09,63.11,63.04,63.1,64048.0,59.2935,59.3123,59.2465,59.3029,64048.0
2021-01-11 15:05:00,63.1,63.11,62.99,63.01,57180.0,59.3029,59.3123,59.1995,59.2183,57180.0
2021-01-11 15:10:00,63.01,63.03,62.97,62.98,52673.0,59.2183,59.2371,59.1807,59.1901,52673.0
2021-01-11 15:15:00,62.98,63.02,62.93,62.98,56214.0,59.1901,59.2277,59.1431,59.1901,56214.0
2021-01-11 15:20:00,62.98,62.98,62.92,62.95,105831.0,59.1901,59.1901,59.1337,59.1619,105831.0
2021-01-11 15:25:00,62.95,63.0,62.9,62.92,50715.0,59.1619,59.2089,59.1149,59.1337,50715.0
2021-01-11 15:30:00,62.92,63.01,62.9,62.96,93959.0,59.1337,59.2183,59.1149,59.1713,93959.0
2021-01-11 15:35:00,62.96,62.99,62.92,62.94,92588.0,59.1713,59.1995,59.1337,59.1525,92588.0
2021-01-11 15:40:00,62.94,62.96,62.9,62.93,85891.0,59.1525,59.1713,59.1149,59.1431,85891.0
2021-01-11 15:45:00,62.93,63.05,62.91,63.04,118485.0,59.1431,59.2559,59.1243,59.2465,118485.0
2021-01-11 15:50:00,63.04,63.05,62.91,62.91,135987.0,59.2465,59.2559,59.1243,59.1243,135987.0
2021-01-11 15:55:00,62.92,63.04,62.9,63.01,292436.0,59.1337,59.2465,59.1149,59.2183,292436.0
2021-01-12 09:30:00,63.0,63.02,62.83,62.87,183745.0,59.2089,59.2277,59.0492,59.0868,183745.0
2021-01-12 09:35:00,62.89,62.95,62.8,62.95,101258.0,59.1055,59.1619,59.021,59.1619,101258.0
2021-01-12 09:40:00,62.94,62.95,62.77,62.81,74418.0,59.1525,59.1619,58.9928,59.0304,74418.0
2021-01-12 09:45:00,62.81,62.81,62.65,62.72,78699.0,59.0304,59.0304,58.88,58.9458,78699.0
2021-01-12 09:50:00,62.73,62.79,62.61,62.79,68457.0,58.9552,59.0116,58.8424,59.0116,68457.0
2021-01-12 09:55:00,62.78,62.98,62.77,62.95,79363.0,59.0022,59.1901,58.9928,59.1619,79363.0
2021-01-12 10:00:00,62.95,62.98,62.88,62.89,38396.0,59.1619,59.1901,59.0962,59.1055,38396.0
2021-01-12 10:05:00,62.88,62.91,62.85,62.88,34694.0,59.0962,59.1243,59.068,59.0962,34694.0
2021-01-12 10:10:00,62.88,62.92,62.77,62.77,42703.0,59.0962,59.1337,58.9928,58.9928,42703.0
2021-01-12 10:15:00,62.78,62.94,62.74,62.9,41827.0,59.0022,59.1525,58.9646,59.1149,41827.0
2021-01-12 10:20:00,62.91,62.97,62.87,62.97,77748.0,59.1243,59.1807,59.0868,59.1807,77748.0
2021-01-12 10:25:00,62.97,63.0,62.87,62.9,35139.0,59.1807,59.2089,59.0868,59.1149,35139.0
2021-01-12 10:30:00,62.91,62.92,62.85,62.86,40471.0,59.1243,59.1337,59.068,59.0774,40471.0
2021-01-12 10:35:00,62.85,62.87,62.81,62.86,45307.0,59.068,59.0868,59.0304,59.0774,45307.0
2021-01-12 10:40:00,62.87,62.88,62.72,62.74,43077.0,59.0868,59.0962,58.9458,58.9646,43077.0
2021-01-12 10:45:00,62.74,62.79,62.72,62.74,37988.0,58.9646,59.0116,58.9458,58.9646,37988.0
2021-01-12 10:50:00,62.75,62.77,62.69,62.7,42886.0,58.974,58.9928,58.9176,58.927,42886.0
2021-01-12 10:55:00,62.69,62.7,62.65,62.69,48714.0,58.9176,58.927,58.88,58.9176,48714.0
2021-01-12 11:00:00,62.69,62.77,62.61,62.77,94844.0,58.9176,58.9928,58.8424,58.9928,94844.0
2021-01-12 11:05:00,62.77,62.81,62.72,62.74,54289.0,58.9928,59.0304,58.9458,58.9646,54289.0
2021-01-12 11:10:00,62.75,62.79,62.74,62.79,48135.0,58.974,59.0116,58.9646,59.0116,48135.0
2021-01-12 11:15:00,62.79,62.81,62.74,62.75,52276.0,59.0116,59.0304,58.9646,58.974,52276.0
2021-01-12 11:20:00,62.75,62.77,62.69,62.69,82616.0,58.974,58.9928,58.9176,58.9176,82616.0
2021-01-12 11:25:00,62.69,62.7,62.63,62.67,110620.0,58.9176,58.927,58.8612,58.8988,110620.0
2021-01-12 11:30:00,62.68,62.68,62.56,62.64,74785.0,58.9082,58.9082,58.7954,58.8706,74785.0
2021-01-12 11:35:00,62.64,62.71,62.63,62.69,40530.0,58.8706,58.9364,58.8612,58.9176,40530.0
2021-01-12 11:40:00,62.69,62.72,62.65,62.65,46679.0,58.9176,58.9458,58.88,58.88,46679.0
2021-01-12 11:45:00,62.65,62.65,62.56,62.59,54331.0,58.88,58.88,58.7954,58.8236,54331.0
2021-01-12 11:50:00,62.59,62.61,62.55,62.58,54872.0,58.8236,58.8424,58.786,58.8142,54872.0
2021-01-12 11:55:00,62.59,62.6,62.51,62.55,35683.0,58.8236,58.833,58.7484,58.786,35683.0
2021-01-12 12:00:00,62.55,62.55,62.37,62.4,93366.0,58.786,58.786,58.6168,58.645,93366.0
2021-01-12 12:05:00,62.37,62.37,62.25,62.28,72762.0,58.6168,58.6168,58.5041,58.5323,72762.0
2021-01-12 12:10:00,62.26,62.27,62.18,62.24,117022.0,58.5135,58.5229,58.4383,58.4947,117022.0
2021-01-12 12:15:00,62.23,62.28,62.19,62.28,93111.0,58.4853,58.5323,58.4477,58.5323,93111.0
2021-01-12 12:20:00,62.26,62.31,62.21,62.22,43023.0,58.5135,58.5605,58.4665,58.4759,43023.0
2021-01-12 12:25:00,62.23,62.32,62.21,62.31,47261.0,58.4853,58.5698,58.4665,58.5605,47261.0
2021-01-12 12:30:00,62.3,62.33,62.27,62.3,55606.0,58.5511,58.5792,58.5229,58.5511,55606.0
2021-01-12 12:35:00,62.29,62.34,62.27,62.34,52294.0,58.5417,58.5886,58.5229,58.5886,52294.0
2021-01-12 12:40:00,62.34,62.35,62.29,62.34,52976.0,58.5886,58.598,58.5417,58.5886,52976.0
2021-01-12 12:45:00,62.33,62.39,62.31,62.36,41985.0,58.5792,58.6356,58.5605,58.6074,41985.0
2021-01-12 12:50:00,62.35,62.44,62.35,62.41,39169.0,58.598,58.6826,58.598,58.6544,39169.0
2021-01-12 12:55:00,62.41,62.45,62.4,62.44,29386.0,58.6544,58.692,58.645,58.6826,29386.0
2021-01-12 13:00:00,62.44,62.46,62.38,62.45,50254.0,58.6826,58.7014,58.6262,58.692,50254.0
2021-01-12 13:05:00,62.45,62.47,62.38,62.39,58753.0,58.692,58.7108,58.6262,58.6356,58753.0
2021-01-12 13:10:00,62.4,62.43,62.35,62.41,33304.0,58.645,58.6732,58.598,58.6544,33304.0
2021-01-12 13:15:00,62.41,62.43,62.39,62.4,31311.0,58.6544,58.6732,58.6356,58.645,31311.0
2021-01-12 13:20:00,62.41,62.42,62.35,62.38,42499.0,58.6544,58.6638,58.598,58.6262,42499.0
2021-01-12 13:25:00,62.38,62.48,62.38,62.48,45793.0,58.6262,58.7202,58.6262,58.7202,45793.0
2021-01-12 13:30:00,62.48,62.56,62.45,62.53,43958.0,58.7202,58.7954,58.692,58.7672,43958.0
2021-01-12 13:35:00,62.52,62.55,62.48,62.51,30985.0,58.7578,58.786,58.7202,58.7484,30985.0
2021-01-12 13:40:00,62.51,62.51,62.46,62.47,32566.0,58.7484,58.7484,58.7014,58.7108,32566.0
2021-01-12 13:45:00,62.48,62.48,62.41,62.42,31852.0,58.7202,58.7202,58.6544,58.6638,31852.0
2021-01-12 13:50:00,62.42,62.48,62.38,62.44,61026.0,58.6638,58.7202,58.6262,58.6826,61026.0
2021-01-12 13:55:00,62.44,62.49,62.42,62.48,44692.0,58.6826,58.7296,58.6638,58.7202,44692.0
2021-01-12 14:00:00,62.48,62.58,62.47,62.56,56054.0,58.7202,58.8142,58.7108,58.7954,56054.0
2021-01-12 14:05:00,62.57,62.57,62.49,62.5,31725.0,58.8048,58.8048,58.7296,58.739,31725.0
2021-01-12 14:10:00,62.51,62.55,62.5,62.54,42766.0,58.7484,58.786,58.739,58.7766,42766.0
2021-01-12 14:15:00,62.54,62.6,62.53,62.55,64074.0,58.7766,58.833,58.7672,58.786,64074.0
2021-01-12 14:20:00,62.55,62.58,62.54,62.56,43495.0,58.786,58.8142,58.7766,58.7954,43495.0
2021-01-12 14:25:00,62.56,62.61,62.55,62.59,48286.0,58.7954,58.8424,58.786,58.8236,48286.0
2021-01-12 14:30:00,62.59,62.63,62.58,62.62,57387.0,58.8236,58.8612,58.8142,58.8518,57387.0
2021-01-12 14:35:00,62.62,62.63,62.52,62.53,50860.0,58.8518,58.8612,58.7578,58.7672,50860.0
2021-01-12 14:40:00,62.53,62.54,62.44,62.46,92215.0,58.7672,58.7766,58.6826,58.7014,92215.0
2021-01-12 14:45:00,62.46,62.5,62.43,62.5,49118.0,58.7014,58.739,58.6732,58.739,49118.0
2021-01-12 14:50:00,62.49,62.49,62.43,62.46,33680.0,58.7296,58.7296,58.6732,58.7014,33680.0
2021-01-12 14:55:00,62.46,62.53,62.46,62.51,49072.0,58.7014,58.7672,58.7014,58.7484,49072.0
2021-01-12 15:00:00,62.51,62.59,62.51,62.59,50365.0,58.7484,58.8236,58.7484,58.8236,50365.0
2021-01-12 15:05:00,62.59,62.59,62.5,62.53,57380.0,58.8236,58.8236,58.739,58.7672,57380.0
2021-01-12 15:10:00,62.54,62.58,62.51,62.52,45095.0,58.7766,58.8142,58.7484,58.7578,45095.0
2021-01-12 15:15:00,62.52,62.56,62.5,62.51,88855.0,58.7578,58.7954,58.739,58.7484,88855.0
2021-01-12 15:20:00,62.51,62.56,62.51,62.53,51831.0,58.7484,58.7954,58.7484,58.7672,51831.0
2021-01-12 15:25:00,62.52,62.53,62.49,62.51,45264.0,58.7578,58.7672,58.7296,58.7484,45264.0
2021-01-12 15:30:00,62.5,62.51,62.41,62.45,62102.0,58.739,58.7484,58.6544,58.692,62102.0
2021-01-12 15:35:00,62.45,62.52,62.44,62.51,87924.0,58.692,58.7578,58.6826,58.7484,87924.0
2021-01-12 15:40:00,62.51,62.57,62.5,62.56,60483.0,58.7484,58.8048,58.739,58.7954,60483.0
2021-01-12 15:45:00,62.56,62.64,62.53,62.63,97783.0,58.7954,58.8706,58.7672,58.8612,97783.0
2021-01-12 15:50:00,62.63,62.65,62.56,62.58,150509.0,58.8612,58.88,58.7954,58.8142,150509.0
2021-01-12 15:55:00,62.59,62.62,62.42,62.42,510190.0,58.8236,58.8518,58.6638,58.6638,510190.0
2021-01-13 09:30:00,62.32,62.57,62.24,62.57,146097.0,58.5698,58.8048,58.4947,58.8048,146097.0
2021-01-13 09:35:00,62.59,62.59,62.13,62.13,108598.0,58.8236,58.8236,58.3913,58.3913,108598.0
2021-01-13 09:40:00,62.13,62.27,62.13,62.26,57739.0,58.3913,58.5229,58.3913,58.5135,57739.0
2021-01-13 09:45:00,62.26,62.3,62.18,62.18,90070.0,58.5135,58.5511,58.4383,58.4383,90070.0
2021-01-13 09:50:00,62.17,62.27,62.15,62.18,77787.0,58.4289,58.5229,58.4101,58.4383,77787.0
2021-01-13 09:55:00,62.17,62.18,62.1,62.13,79523.0,58.4289,58.4383,58.3631,58.3913,79523.0
2021-01-13 10:00:00,62.13,62.18,62.08,62.1,88659.0,58.3913,58.4383,58.3443,58.3631,88659.0
2021-01-13 10:05:00,62.1,62.12,62.05,62.1,68197.0,58.3631,58.3819,58.3161,58.3631,68197.0
2021-01-13 10:10:00,62.09,62.14,62.01,62.02,75802.0,58.3537,58.4007,58.2785,58.2879,75802.0
2021-01-13 10:15:00,62.02,62.14,62.01,62.08,61960.0,58.2879,58.4007,58.2785,58.3443,61960.0
2021-01-13 10:20:00,62.09,62.11,62.02,62.05,55092.0,58.3537,58.3725,58.2879,58.3161,55092.0
2021-01-13 10:25:00,62.05,62.1,62.03,62.09,51041.0,58.3161,58.3631,58.2973,58.3537,51041.0
2021-01-13 10:30:00,62.08,62.16,62.06,62.16,34981.0,58.3443,58.4195,58.3255,58.4195,34981.0
2021-01-13 10:35:00,62.16,62.18,62.13,62.15,36641.0,58.4195,58.4383,58.3913,58.4101,36641.0
2021-01-13 10:40:00,62.15,62.16,61.96,62.01,68805.0,58.4101,58.4195,58.2315,58.2785,68805.0
2021-01-13 10:45:00,62.01,62.12,62.01,62.12,56091.0,58.2785,58.3819,58.2785,58.3819,56091.0
2021-01-13 10:50:00,62.12,62.17,62.11,62.14,53779.0,58.3819,58.4289,58.3725,58.4007,53779.0
2021-01-13 10:55:00,62.13,62.17,62.07,62.07,49017.0,58.3913,58.4289,58.3349,58.3349,49017.0
2021-01-13 11:00:00,62.07,62.21,62.07,62.14,59138.0,58.3349,58.4665,58.3349,58.4007,59138.0
2021-01-13 11:05:00,62.15,62.18,62.11,62.18,31694.0,58.4101,58.4383,58.3725,58.4383,31694.0
2021-01-13 11:10:00,62.17,62.19,62.04,62.09,53093.0,58.4289,58.4477,58.3067,58.3537,53093.0
2021-01-13 11:15:00,62.1,62.13,62.05,62.12,48635.0,58.3631,58.3913,58.3161,58.3819,48635.0
2021-01-13 11:20:00,62.12,62.21,62.12,62.2,47779.0,58.3819,58.4665,58.3819,58.4571,47779.0
2021-01-13 11:25:00,62.19,62.25,62.18,62.23,24916.0,58.4477,58.5041,58.4383,58.4853,24916.0
2021-01-13 11:30:00,62.22,62.27,62.19,62.26,32953.0,58.4759,58.5229,58.4477,58.5135,32953.0
2021-01-13 11:35:00,62.27,62.29,62.24,62.27,30976.0,58.5229,58.5417,58.4947,58.5229,30976.0
2021-01-13 11:40:00,62.27,62.33,62.26,62.3,35551.0,58.5229,58.5792,58.5135,58.5511,35551.0
2021-01-13 11:45:00,62.3,62.3,62.26,62.28,26087.0,58.5511,58.5511,58.5135,58.5323,26087.0
2021-01-13 11:50:00,62.28,62.28,62.2,62.21,24729.0,58.5323,58.5323,58.4571,58.4665,24729.0
2021-01-13 11:55:00,62.21,62.29,62.2,62.26,31978.0,58.4665,58.5417,58.4571,58.5135,31978.0
2021-01-13 12:00:00,62.27,62.32,62.24,62.29,36826.0,58.5229,58.5698,58.4947,58.5417,36826.0
2021-01-13 12:05:00,62.29,62.31,62.25,62.26,39231.0,58.5417,58.5605,58.5041,58.5135,39231.0
2021-01-13 12:10:00,62.26,62.29,62.22,62.28,47736.0,58.5135,58.5417,58.4759,58.5323,47736.0
2021-01-13 12:15:00,62.28,62.31,62.27,62.28,35825.0,58.5323,58.5605,58.5229,58.5323,35825.0
2021-01-13 12:20:00,62.27,62.28,62.18,62.19,36296.0,58.5229,58.5323,58.4383,58.4477,36296.0
2021-01-13 12:25:00,62.19,62.27,62.17,62.26,30580.0,58.4477,58.5229,58.4289,58.5135,30580.0
2021-01-13 12:30:00,62.26,62.28,62.24,62.26,39376.0,58.5135,58.5323,58.4947,58.5135,39376.0
2021-01-13 12:35:00,62.27,62.3,62.21,62.3,40741.0,58.5229,58.5511,58.4665,58.5511,40741.0
2021-01-13 12:40:00,62.3,62.35,62.3,62.32,37429.0,58.5511,58.598,58.5511,58.5698,37429.0
2021-01-13 12:45:00,62.33,62.35,62.31,62.34,35589.0,58.5792,58.598,58.5605,58.5886,35589.0
2021-01-13 12:50:00,62.34,62.35,62.3,62.34,30207.0,58.5886,58.598,58.5511,58.5886,30207.0
2021-01-13 12:55:00,62.33,62.43,62.33,62.43,159049.0,58.5792,58.6732,58.5792,58.6732,159049.0
2021-01-13 13:00:00,62.43,62.43,62.3,62.35,87687.0,58.6732,58.6732,58.5511,58.598,87687.0
2021-01-13 13:05:00,62.35,62.38,62.33,62.36,43747.0,58.598,58.6262,58.5792,58.6074,43747.0
2021-01-13 13:10:00,62.36,62.4,62.34,62.39,47669.0,58.6074,58.645,58.5886,58.6356,47669.0
2021-01-13 13:15:00,62.39,62.44,62.38,62.44,39788.0,58.6356,58.6826,58.6262,58.6826,39788.0
2021-01-13 13:20:00,62.44,62.44,62.4,62.43,46940.0,58.6826,58.6826,58.645,58.6732,46940.0
2021-01-13 13:25:00,62.44,62.44,62.31,62.33,39670.0,58.6826,58.6826,58.5605,58.5792,39670.0
2021-01-13 13:30:00,62.33,62.37,62.32,62.34,46356.0,58.5792,58.6168,58.5698,58.5886,46356.0
2021-01-13 13:35:00,62.33,62.37,62.32,62.36,46161.0,58.5792,58.6168,58.5698,58.6074,46161.0
2021-01-13 13:40:00,62.36,62.36,62.27,62.28,43846.0,58.6074,58.6074,58.5229,58.5323,43846.0
2021-01-13 13:45:00,62.28,62.31,62.26,62.3,47078.0,58.5323,58.5605,58.5135,58.5511,47078.0
2021-01-13 13:50:00,62.3,62.32,62.23,62.24,61349.0,58.5511,58.5698,58.4853,58.4947,61349.0
2021-01-13 13:55:00,62.23,62.25,62.2,62.23,40630.0,58.4853,58.5041,58.4571,58.4853,40630.0
2021-01-13 14:00:00,62.23,62.29,62.18,62.21,86675.0,58.4853,58.5417,58.4383,58.4665,86675.0
2021-01-13 14:05:00,62.2,62.23,62.17,62.22,61616.0,58.4571,58.4853,58.4289,58.4759,61616.0
2021-01-13 14:10:00,62.22,62.22,62.17,62.19,57962.0,58.4759,58.4759,58.4289,58.4477,57962.0
2021-01-13 14:15:00,62.19,62.2,62.16,62.18,50325.0,58.4477,58.4571,58.4195,58.4383,50325.0
2021-01-13 14:20:00,62.17,62.18,62.12,62.16,34828.0,58.4289,58.4383,58.3819,58.4195,34828.0
2021-01-13 14:25:00,62.16,62.19,62.15,62.17,30916.0,58.4195,58.4477,58.4101,58.4289,30916.0
2021-01-13 14:30:00,62.17,62.19,62.15,62.19,28706.0,58.4289,58.4477,58.4101,58.4477,28706.0
2021-01-13 14:35:00,62.19,62.19,62.12,62.15,50612.0,58.4477,58.4477,58.3819,58.4101,50612.0
2021-01-13 14:40:00,62.14,62.16,62.06,62.08,39997.0,58.4007,58.4195,58.3255,58.3443,39997.0
2021-01-13 14:45:00,62.08,62.13,62.07,62.12,100400.0,58.3443,58.3913,58.3349,58.3819,100400.0
2021-01-13 14:50:00,62.12,62.15,62.11,62.13,44021.0,58.3819,58.4101,58.3725,58.3913,44021.0
2021-01-13 14:55:00,62.12,62.13,62.07,62.1,51581.0,58.3819,58.3913,58.3349,58.3631,51581.0
2021-01-13 15:00:00,62.1,62.13,62.07,62.09,54443.0,58.3631,58.3913,58.3349,58.3537,54443.0
2021-01-13 15:05:00,62.09,62.1,62.02,62.08,115941.0,58.3537,58.3631,58.2879,58.3443,115941.0
2021-01-13 15:10:00,62.08,62.11,62.07,62.09,43033.0,58.3443,58.3725,58.3349,58.3537,43033.0
2021-01-13 15:15:00,62.09,62.1,62.05,62.07,50785.0,58.3537,58.3631,58.3161,58.3349,50785.0
2021-01-13 15:20:00,62.07,62.08,62.03,62.05,52966.0,58.3349,58.3443,58.2973,58.3161,52966.0
2021-01-13 15:25:00,62.05,62.09,62.03,62.07,61706.0,58.3161,58.3537,58.2973,58.3349,61706.0
2021-01-13 15:30:00,62.07,62.1,62.05,62.09,145110.0,58.3349,58.3631,58.3161,58.3537,145110.0
2021-01-13 15:35:00,62.08,62.15,62.07,62.11,118869.0,58.3443,58.4101,58.3349,58.3725,118869.0
2021-01-13 15:40:00,62.11,62.18,62.1,62.16,148449.0,58.3725,58.4383,58.3631,58.4195,148449.0
2021-01-13 15:45:00,62.16,62.23,62.15,62.22,66289.0,58.4195,58.4853,58.4101,58.4759,66289.0
2021-01-13 15:50:00,62.22,62.22,62.08,62.08,198271.0,58.4759,58.4759,58.3443,58.3443,198271.0
2021-01-13 15:55:00,62.08,62.13,62.06,62.06,466979.0,58.3443,58.3913,58.3255,58.3255,466979.0
2021-01-14 09:30:00,62.07,62.12,61.92,62.1,172175.0,58.3349,58.3819,58.1939,58.3631,172175.0
2021-01-14 09:35:00,62.09,62.17,61.96,62.01,73078.0,58.3537,58.4289,58.2315,58.2785,73078.0
2021-01-14 09:40:00,62.02,62.14,61.99,62.1,81336.0,58.2879,58.4007,58.2597,58.3631,81336.0
2021-01-14 09:45:00,62.1,62.12,62.06,62.1,81901.0,58.3631,58.3819,58.3255,58.3631,81901.0
2021-01-14 09:50:00,62.1,62.14,62.03,62.09,57345.0,58.3631,58.4007,58.2973,58.3537,57345.0
2021-01-14 09:55:00,62.09,62.13,62.04,62.11,64638.0,58.3537,58.3913,58.3067,58.3725,64638.0
2021-01-14 10:00:00,62.1,62.15,62.04,62.04,50512.0,58.3631,58.4101,58.3067,58.3067,50512.0
2021-01-14 10:05:00,62.04,62.05,61.93,61.98,58399.0,58.3067,58.3161,58.2033,58.2503,58399.0
2021-01-14 10:10:00,61.98,62.05,61.97,61.98,70222.0,58.2503,58.3161,58.2409,58.2503,70222.0
2021-01-14 10:15:00,61.98,62.07,61.97,62.05,50157.0,58.2503,58.3349,58.2409,58.3161,50157.0
2021-01-14 10:20:00,62.05,62.06,61.94,61.96,34920.0,58.3161,58.3255,58.2127,58.2315,34920.0
2021-01-14 10:25:00,61.96,61.98,61.93,61.97,50800.0,58.2315,58.2503,58.2033,58.2409,50800.0
2021-01-14 10:30:00,61.98,62.02,61.91,61.92,61692.0,58.2503,58.2879,58.1845,58.1939,61692.0
2021-01-14 10:35:00,61.91,61.91,61.84,61.88,38294.0,58.1845,58.1845,58.1187,58.1563,38294.0
2021-01-14 10:40:00,61.89,61.98,61.88,61.95,46361.0,58.1657,58.2503,58.1563,58.2221,46361.0
2021-01-14 10:45:00,61.95,62.03,61.94,62.02,54485.0,58.2221,58.2973,58.2127,58.2879,54485.0
2021-01-14 10:50:00,62.02,62.04,61.99,62.03,40406.0,58.2879,58.3067,58.2597,58.2973,40406.0
2021-01-14 10:55:00,62.04,62.05,61.96,61.97,48098.0,58.3067,58.3161,58.2315,58.2409,48098.0
2021-01-14 11:00:00,61.97,61.97,61.85,61.87,77019.0,58.2409,58.2409,58.1281,58.1469,77019.0
2021-01-14 11:05:00,61.86,61.9,61.85,61.87,45615.0,58.1375,58.1751,58.1281,58.1469,45615.0
2021-01-14 11:10:00,61.87,61.93,61.86,61.91,52910.0,58.1469,58.2033,58.1375,58.1845,52910.0
2021-01-14 11:15:00,61.92,61.92,61.82,61.83,43300.0,58.1939,58.1939,58.0999,58.1093,43300.0
2021-01-14 11:20:00,61.83,61.87,61.81,61.86,74388.0,58.1093,58.1469,58.0905,58.1375,74388.0
2021-01-14 11:25:00,61.85,61.88,61.82,61.85,40700.0,58.1281,58.1563,58.0999,58.1281,40700.0
2021-01-14 11:30:00,61.85,61.86,61.78,61.78,69213.0,58.1281,58.1375,58.0623,58.0623,69213.0
2021-01-14 11:35:00,61.78,61.79,61.74,61.78,46634.0,58.0623,58.0717,58.0248,58.0623,46634.0
2021-01-14 11:40:00,61.78,61.8,61.75,61.76,49707.0,58.0623,58.0811,58.0341,58.0435,49707.0
2021-01-14 11:45:00,61.75,61.84,61.75,61.79,39562.0,58.0341,58.1187,58.0341,58.0717,39562.0
2021-01-14 11:50:00,61.79,61.84,61.78,61.83,39663.0,58.0717,58.1187,58.0623,58.1093,39663.0
2021-01-14 11:55:00,61.83,61.85,61.76,61.79,65651.0,58.1093,58.1281,58.0435,58.0717,65651.0
2021-01-14 12:00:00,61.79,61.85,61.79,61.81,54147.0,58.0717,58.1281,58.0717,58.0905,54147.0
2021-01-14 12:05:00,61.81,61.85,61.78,61.79,127203.0,58.0905,58.1281,58.0623,58.0717,127203.0
2021-01-14 12:10:00,61.79,61.79,61.73,61.77,141725.0,58.0717,58.0717,58.0154,58.0529,141725.0
2021-01-14 12:15:00,61.78,61.78,61.69,61.73,76466.0,58.0623,58.0623,57.9778,58.0154,76466.0
2021-01-14 12:20:00,61.73,61.76,61.7,61.72,81695.0,58.0154,58.0435,57.9872,58.006,81695.0
2021-01-14 12:25:00,61.72,61.73,61.67,61.72,199917.0,58.006,58.0154,57.959,58.006,199917.0
2021-01-14 12:30:00,61.73,61.75,61.7,61.73,43307.0,58.0154,58.0341,57.9872,58.0154,43307.0
2021-01-14 12:35:00,61.73,61.74,61.7,61.72,40636.0,58.0154,58.0248,57.9872,58.006,40636.0
2021-01-14 12:40:00,61.72,61.72,61.64,61.69,68793.0,58.006,58.006,57.9308,57.9778,68793.0
2021-01-14 12:45:00,61.69,61.73,61.67,61.73,38752.0,57.9778,58.0154,57.959,58.0154,38752.0
2021-01-14 12:50:00,61.72,61.78,61.71,61.77,42644.0,58.006,58.0623,57.9966,58.0529,42644.0
2021-01-14 12:55:00,61.77,61.83,61.77,61.78,66855.0,58.0529,58.1093,58.0529,58.0623,66855.0
2021-01-14 13:00:00,61.79,61.79,61.75,61.77,40440.0,58.0717,58.0717,58.0341,58.0529,40440.0
2021-01-14 13:05:00,61.77,61.77,61.7,61.76,116339.0,58.0529,58.0529,57.9872,58.0435,116339.0
2021-01-14 13:10:00,61.76,61.79,61.72,61.73,77033.0,58.0435,58.0717,58.006,58.0154,77033.0
2021-01-14 13:15:00,61.73,61.74,61.68,61.69,49490.0,58.0154,58.0248,57.9684,57.9778,49490.0
2021-01-14 13:20:00,61.69,61.74,61.64,61.67,62734.0,57.9778,58.0248,57.9308,57.959,62734.0
2021-01-14 13:25:00,61.67,61.7,61.65,61.7,28461.0,57.959,57.9872,57.9402,57.9872,28461.0
2021-01-14 13:30:00,61.7,61.7,61.63,61.65,43985.0,57.9872,57.9872,57.9214,57.9402,43985.0
2021-01-14 13:35:00,61.65,61.7,61.64,61.68,51409.0,57.9402,57.9872,57.9308,57.9684,51409.0
2021-01-14 13:40:00,61.68,61.69,61.64,61.64,67421.0,57.9684,57.9778,57.9308,57.9308,67421.0
2021-01-14 13:45:00,61.64,61.66,61.62,61.63,36087.0,57.9308,57.9496,57.912,57.9214,36087.0
2021-01-14 13:50:00,61.63,61.64,61.61,61.63,33990.0,57.9214,57.9308,57.9026,57.9214,33990.0
2021-01-14 13:55:00,61.63,61.65,61.6,61.64,41807.0,57.9214,57.9402,57.8932,57.9308,41807.0
2021-01-14 14:00:00,61.64,61.69,61.62,61.67,46501.0,57.9308,57.9778,57.912,57.959,46501.0
2021-01-14 14:05:00,61.68,61.68,61.62,61.67,33829.0,57.9684,57.9684,57.912,57.959,33829.0
2021-01-14 14:10:00,61.67,61.68,61.62,61.66,72791.0,57.959,57.9684,57.912,57.9496,72791.0
2021-01-14 14:15:00,61.66,61.67,61.61,61.62,56583.0,57.9496,57.959,57.9026,57.912,56583.0
2021-01-14 14:20:00,61.61,61.62,61.55,61.57,63942.0,57.9026,57.912,57.8462,57.865,63942.0
2021-01-14 14:25:00,61.56,61.57,61.54,61.57,66920.0,57.8556,57.865,57.8368,57.865,66920.0
2021-01-14 14:30:00,61.57,61.58,61.53,61.54,55849.0,57.865,57.8744,57.8274,57.8368,55849.0
2021-01-14 14:35:00,61.53,61.59,61.53,61.58,45770.0,57.8274,57.8838,57.8274,57.8744,45770.0
2021-01-14 14:40:00,61.58,61.6,61.56,61.59,91097.0,57.8744,57.8932,57.8556,57.8838,91097.0
2021-01-14 14:45:00,61.59,61.61,61.56,61.58,61314.0,57.8838,57.9026,57.8556,57.8744,61314.0
2021-01-14 14:50:00,61.58,61.61,61.54,61.57,50761.0,57.8744,57.9026,57.8368,57.865,50761.0
2021-01-14 14:55:00,61.57,61.63,61.55,61.63,41762.0,57.865,57.9214,57.8462,57.9214,41762.0
2021-01-14 15:00:00,61.63,61.67,61.61,61.63,58721.0,57.9214,57.959,57.9026,57.9214,58721.0
2021-01-14 15:05:00,61.63,61.65,61.61,61.62,41664.0,57.9214,57.9402,57.9026,57.912,41664.0
2021-01-14 15:10:00,61.63,61.66,61.57,61.61,79604.0,57.9214,57.9496,57.865,57.9026,79604.0
2021-01-14 15:15:00,61.61,61.63,61.52,61.54,95020.0,57.9026,57.9214,57.818,57.8368,95020.0
2021-01-14 15:20:00,61.53,61.66,61.53,61.64,99099.0,57.8274,57.9496,57.8274,57.9308,99099.0
2021-01-14 15:25:00,61.63,61.72,61.6,61.72,62423.0,57.9214,58.006,57.8932,58.006,62423.0
2021-01-14 15:30:00,61.72,61.76,61.67,61.69,178103.0,58.006,58.0435,57.959,57.9778,178103.0
2021-01-14 15:35:00,61.69,61.7,61.64,61.66,98927.0,57.9778,57.9872,57.9308,57.9496,98927.0
2021-01-14 15:40:00,61.66,61.74,61.64,61.72,103526.0,57.9496,58.0248,57.9308,58.006,103526.0
2021-01-14 15:45:00,61.72,61.78,61.69,61.72,192153.0,58.006,58.0623,57.9778,58.006,192153.0
2021-01-14 15:50:00,61.73,61.73,61.59,61.65,212336.0,58.0154,58.0154,57.8838,57.9402,212336.0
2021-01-14 15:55:00,61.65,61.65,61.5,61.59,758176.0,57.9402,57.9402,57.7992,57.8838,758176.0
2021-01-15 09:30:00,61.6,61.84,61.51,61.65,745036.0,57.8932,58.1187,57.8086,57.9402,745036.0
2021-01-15 09:35:00,61.62,61.8,61.55,61.66,108502.0,57.912,58.0811,57.8462,57.9496,108502.0
2021-01-15 09:40:00,61.67,61.71,61.51,61.58,98493.0,57.959,57.9966,57.8086,57.8744,98493.0
2021-01-15 09:45:00,61.58,61.72,61.57,61.7,106511.0,57.8744,58.006,57.865,57.9872,106511.0
2021-01-15 09:50:00,61.7,61.75,61.6,61.72,97103.0,57.9872,58.0341,57.8932,58.006,97103.0
2021-01-15 09:55:00,61.71,61.75,61.6,61.67,149777.0,57.9966,58.0341,57.8932,57.959,149777.0
2021-01-15 10:00:00,61.67,61.75,61.59,61.71,118164.0,57.959,58.0341,57.8838,57.9966,118164.0
2021-01-15 10:05:00,61.7,61.71,61.44,61.46,94958.0,57.9872,57.9966,57.7428,57.7616,94958.0
2021-01-15 10:10:00,61.45,61.52,61.39,61.43,67243.0,57.7522,57.818,57.6958,57.7334,67243.0
2021-01-15 10:15:00,61.42,61.47,61.33,61.33,84778.0,57.724,57.771,57.6394,57.6394,84778.0
2021-01-15 10:20:00,61.33,61.34,61.21,61.25,78107.0,57.6394,57.6488,57.5266,57.5642,78107.0
2021-01-15 10:25:00,61.26,61.35,61.23,61.29,72610.0,57.5736,57.6582,57.5454,57.6018,72610.0
2021-01-15 10:30:00,61.29,61.44,61.26,61.42,52747.0,57.6018,57.7428,57.5736,57.724,52747.0
2021-01-15 10:35:00,61.43,61.48,61.36,61.4,71876.0,57.7334,57.7804,57.6676,57.7052,71876.0
2021-01-15 10:40:00,61.4,61.48,61.38,61.47,73033.0,57.7052,57.7804,57.6864,57.771,73033.0
2021-01-15 10:45:00,61.47,61.5,61.38,61.43,64891.0,57.771,57.7992,57.6864,57.7334,64891.0
2021-01-15 10:50:00,61.43,61.49,61.41,61.47,33713.0,57.7334,57.7898,57.7146,57.771,33713.0
2021-01-15 10:55:00,61.46,61.46,61.36,61.39,44829.0,57.7616,57.7616,57.6676,57.6958,44829.0
2021-01-15 11:00:00,61.39,61.43,61.35,61.41,58542.0,57.6958,57.7334,57.6582,57.7146,58542.0
2021-01-15 11:05:00,61.4,61.46,61.31,61.46,61649.0,57.7052,57.7616,57.6206,57.7616,61649.0
2021-01-15 11:10:00,61.45,61.48,61.41,61.44,48084.0,57.7522,57.7804,57.7146,57.7428,48084.0
2021-01-15 11:15:00,61.43,61.53,61.4,61.52,73458.0,57.7334,57.8274,57.7052,57.818,73458.0
2021-01-15 11:20:00,61.54,61.59,61.52,61.57,50017.0,57.8368,57.8838,57.818,57.865,50017.0
2021-01-15 11:25:00,61.57,61.7,61.56,61.68,93903.0,57.865,57.9872,57.8556,57.9684,93903.0
2021-01-15 11:30:00,61.69,61.78,61.67,61.76,55208.0,57.9778,58.0623,57.959,58.0435,55208.0
2021-01-15 11:35:00,61.76,61.85,61.72,61.81,57404.0,58.0435,58.1281,58.006,58.0905,57404.0
2021-01-15 11:40:00,61.82,61.88,61.78,61.8,39708.0,58.0999,58.1563,58.0623,58.0811,39708.0
2021-01-15 11:45:00,61.8,61.8,61.75,61.78,53727.0,58.0811,58.0811,58.0341,58.0623,53727.0
2021-01-15 11:50:00,61.77,61.79,61.72,61.76,44300.0,58.0529,58.0717,58.006,58.0435,44300.0
2021-01-15 11:55:00,61.76,61.8,61.72,61.73,43767.0,58.0435,58.0811,58.006,58.0154,43767.0
2021-01-15 12:00:00,61.73,61.77,61.69,61.76,23737.0,58.0154,58.0529,57.9778,58.0435,23737.0
2021-01-15 12:05:00,61.77,61.79,61.71,61.73,34803.0,58.0529,58.0717,57.9966,58.0154,34803.0
2021-01-15 12:10:00,61.73,61.76,61.71,61.74,31442.0,58.0154,58.0435,57.9966,58.0248,31442.0
2021-01-15 12:15:00,61.73,61.83,61.73,61.79,47418.0,58.0154,58.1093,58.0154,58.0717,47418.0
2021-01-15 12:20:00,61.79,61.8,61.73,61.78,34648.0,58.0717,58.0811,58.0154,58.0623,34648.0
2021-01-15 12:25:00,61.79,61.82,61.75,61.79,29947.0,58.0717,58.0999,58.0341,58.0717,29947.0
2021-01-15 12:30:00,61.79,61.87,61.77,61.82,36467.0,58.0717,58.1469,58.0529,58.0999,36467.0
2021-01-15 12:35:00,61.83,61.86,61.8,61.82,49806.0,58.1093,58.1375,58.0811,58.0999,49806.0
2021-01-15 12:40:00,61.81,61.9,61.8,61.9,35826.0,58.0905,58.1751,58.0811,58.1751,35826.0
2021-01-15 12:45:00,61.9,61.95,61.85,61.86,74306.0,58.1751,58.2221,58.1281,58.1375,74306.0
2021-01-15 12:50:00,61.86,61.9,61.8,61.88,41060.0,58.1375,58.1751,58.0811,58.1563,41060.0
2021-01-15 12:55:00,61.87,61.88,61.82,61.85,22350.0,58.1469,58.1563,58.0999,58.1281,22350.0
2021-01-15 13:00:00,61.85,61.86,61.79,61.81,42441.0,58.1281,58.1375,58.0717,58.0905,42441.0
2021-01-15 13:05:00,61.81,61.83,61.8,61.81,37419.0,58.0905,58.1093,58.0811,58.0905,37419.0
2021-01-15 13:10:00,61.82,61.85,61.79,61.84,63033.0,58.0999,58.1281,58.0717,58.1187,63033.0
2021-01-15 13:15:00,61.84,61.96,61.84,61.93,55323.0,58.1187,58.2315,58.1187,58.2033,55323.0
2021-01-15 13:20:00,61.93,62.0,61.89,61.92,115111.0,58.2033,58.2691,58.1657,58.1939,115111.0
2021-01-15 13:25:00,61.92,61.93,61.83,61.83,58184.0,58.1939,58.2033,58.1093,58.1093,58184.0
2021-01-15 13:30:00,61.83,61.86,61.82,61.84,31710.0,58.1093,58.1375,58.0999,58.1187,31710.0
2021-01-15 13:35:00,61.83,61.87,61.77,61.86,43803.0,58.1093,58.1469,58.0529,58.1375,43803.0
2021-01-15 13:40:00,61.86,61.88,61.84,61.86,35293.0,58.1375,58.1563,58.1187,58.1375,35293.0
2021-01-15 13:45:00,61.87,61.91,61.85,61.85,30373.0,58.1469,58.1845,58.1281,58.1281,30373.0
2021-01-15 13:50:00,61.84,61.94,61.82,61.9,28174.0,58.1187,58.2127,58.0999,58.1751,28174.0
2021-01-15 13:55:00,61.89,61.92,61.85,61.91,26928.0,58.1657,58.1939,58.1281,58.1845,26928.0
2021-01-15 14:00:00,61.91,61.94,61.9,61.92,36692.0,58.1845,58.2127,58.1751,58.1939,36692.0
2021-01-15 14:05:00,61.92,61.92,61.87,61.87,22464.0,58.1939,58.1939,58.1469,58.1469,22464.0
2021-01-15 14:10:00,61.86,61.88,61.84,61.87,22838.0,58.1375,58.1563,58.1187,58.1469,22838.0
2021-01-15 14:15:00,61.87,61.89,61.84,61.89,41356.0,58.1469,58.1657,58.1187,58.1657,41356.0
2021-01-15 14:20:00,61.88,61.88,61.84,61.87,22085.0,58.1563,58.1563,58.1187,58.1469,22085.0
2021-01-15 14:25:00,61.87,61.91,61.86,61.86,30183.0,58.1469,58.1845,58.1375,58.1375,30183.0
2021-01-15 14:30:00,61.87,61.91,61.86,61.88,38034.0,58.1469,58.1845,58.1375,58.1563,38034.0
2021-01-15 14:35:00,61.87,61.91,61.87,61.88,33010.0,58.1469,58.1845,58.1469,58.1563,33010.0
2021-01-15 14:40:00,61.88,61.96,61.87,61.96,51253.0,58.1563,58.2315,58.1469,58.2315,51253.0
2021-01-15 14:45:00,61.96,61.99,61.95,61.96,22946.0,58.2315,58.2597,58.2221,58.2315,22946.0
2021-01-15 14:50:00,61.96,61.97,61.89,61.95,53082.0,58.2315,58.2409,58.1657,58.2221,53082.0
2021-01-15 14:55:00,61.94,61.94,61.88,61.89,44223.0,58.2127,58.2127,58.1563,58.1657,44223.0
2021-01-15 15:00:00,61.89,61.91,61.85,61.86,41605.0,58.1657,58.1845,58.1281,58.1375,41605.0
2021-01-15 15:05:00,61.86,61.86,61.78,61.8,34189.0,58.1375,58.1375,58.0623,58.0811,34189.0
2021-01-15 15:10:00,61.8,61.94,61.8,61.92,55305.0,58.0811,58.2127,58.0811,58.1939,55305.0
2021-01-15 15:15:00,61.93,61.96,61.89,61.94,56365.0,58.2033,58.2315,58.1657,58.2127,56365.0
2021-01-15 15:20:00,61.94,61.94,61.87,61.89,52202.0,58.2127,58.2127,58.1469,58.1657,52202.0
2021-01-15 15:25:00,61.9,61.9,61.81,61.82,66816.0,58.1751,58.1751,58.0905,58.0999,66816.0
2021-01-15 15:30:00,61.82,61.84,61.74,61.79,66692.0,58.0999,58.1187,58.0248,58.0717,66692.0
2021-01-15 15:35:00,61.79,61.83,61.76,61.79,107488.0,58.0717,58.1093,58.0435,58.0717,107488.0
2021-01-15 15:40:00,61.79,61.88,61.75,61.76,112342.0,58.0717,58.1563,58.0341,58.0435,112342.0
2021-01-15 15:45:00,61.76,61.79,61.72,61.72,131440.0,58.0435,58.0717,58.006,58.006,131440.0
2021-01-15 15:50:00,61.73,61.85,61.71,61.8,273893.0,58.0154,58.1281,57.9966,58.0811,273893.0
2021-01-15 15:55:00,61.8,61.83,61.73,61.78,348642.0,58.0811,58.1093,58.0154,58.0623,348642.0
2021-01-19 09:30:00,62.1,62.29,61.98,62.12,267727.0,58.3631,58.5417,58.2503,58.3819,267727.0
2021-01-19 09:35:00,62.1,62.11,61.83,61.94,91797.0,58.3631,58.3725,58.1093,58.2127,91797.0
2021-01-19 09:40:00,61.95,61.96,61.64,61.7,78180.0,58.2221,58.2315,57.9308,57.9872,78180.0
2021-01-19 09:45:00,61.71,61.72,61.57,61.61,48714.0,57.9966,58.006,57.865,57.9026,48714.0
2021-01-19 09:50:00,61.62,61.65,61.57,61.58,38447.0,57.912,57.9402,57.865,57.8744,38447.0
2021-01-19 09:55:00,61.58,61.75,61.57,61.7,51947.0,57.8744,58.0341,57.865,57.9872,51947.0
2021-01-19 10:00:00,61.71,61.75,61.52,61.62,85188.0,57.9966,58.0341,57.818,57.912,85188.0
2021-01-19 10:05:00,61.62,61.71,61.52,61.53,52975.0,57.912,57.9966,57.818,57.8274,52975.0
2021-01-19 10:10:00,61.53,61.61,61.52,61.55,55972.0,57.8274,57.9026,57.818,57.8462,55972.0
2021-01-19 10:15:00,61.55,61.61,61.5,61.55,85511.0,57.8462,57.9026,57.7992,57.8462,85511.0
2021-01-19 10:20:00,61.55,61.55,61.37,61.37,68067.0,57.8462,57.8462,57.677,57.677,68067.0
2021-01-19 10:25:00,61.38,61.49,61.37,61.48,62651.0,57.6864,57.7898,57.677,57.7804,62651.0
2021-01-19 10:30:00,61.48,61.49,61.4,61.45,60066.0,57.7804,57.7898,57.7052,57.7522,60066.0
2021-01-19 10:35:00,61.46,61.49,61.4,61.41,58051.0,57.7616,57.7898,57.7052,57.7146,58051.0
2021-01-19 10:40:00,61.41,61.47,61.39,61.47,43507.0,57.7146,57.771,57.6958,57.771,43507.0
2021-01-19 10:45:00,61.47,61.5,61.45,61.48,71279.0,57.771,57.7992,57.7522,57.7804,71279.0
2021-01-19 10:50:00,61.48,61.51,61.45,61.46,54338.0,57.7804,57.8086,57.7522,57.7616,54338.0
2021-01-19 10:55:00,61.47,61.49,61.45,61.48,46343.0,57.771,57.7898,57.7522,57.7804,46343.0
2021-01-19 11:00:00,61.48,61.5,61.45,61.46,46410.0,57.7804,57.7992,57.7522,57.7616,46410.0
2021-01-19 11:05:00,61.45,61.45,61.37,61.41,62968.0,57.7522,57.7522,57.677,57.7146,62968.0
2021-01-19 11:10:00,61.43,61.46,61.29,61.3,84792.0,57.7334,57.7616,57.6018,57.6112,84792.0
2021-01-19 11:15:00,61.29,61.31,61.2,61.23,178951.0,57.6018,57.6206,57.5172,57.5454,178951.0
2021-01-19 11:20:00,61.23,61.29,61.23,61.27,49790.0,57.5454,57.6018,57.5454,57.583,49790.0
2021-01-19 11:25:00,61.26,61.31,61.24,61.28,78851.0,57.5736,57.6206,57.5548,57.5924,78851.0
2021-01-19 11:30:00,61.28,61.32,61.25,61.25,45881.0,57.5924,57.63,57.5642,57.5642,45881.0
2021-01-19 11:35:00,61.26,61.26,61.19,61.2,70099.0,57.5736,57.5736,57.5078,57.5172,70099.0
2021-01-19 11:40:00,61.2,61.25,61.2,61.24,30487.0,57.5172,57.5642,57.5172,57.5548,30487.0
2021-01-19 11:45:00,61.23,61.24,61.19,61.2,54319.0,57.5454,57.5548,57.5078,57.5172,54319.0
2021-01-19 11:50:00,61.2,61.26,61.19,61.25,27097.0,57.5172,57.5736,57.5078,57.5642,27097.0
2021-01-19 11:55:00,61.25,61.26,61.2,61.23,50449.0,57.5642,57.5736,57.5172,57.5454,50449.0
2021-01-19 12:00:00,61.23,61.31,61.22,61.29,61531.0,57.5454,57.6206,57.536,57.6018,61531.0
2021-01-19 12:05:00,61.29,61.29,61.2,61.26,57960.0,57.6018,57.6018,57.5172,57.5736,57960.0
2021-01-19 12:10:00,61.26,61.28,61.25,61.27,37129.0,57.5736,57.5924,57.5642,57.583,37129.0
2021-01-19 12:15:00,61.27,61.3,61.25,61.26,41151.0,57.583,57.6112,57.5642,57.5736,41151.0
2021-01-19 12:20:00,61.25,61.27,61.22,61.25,32223.0,57.5642,57.583,57.536,57.5642,32223.0
2021-01-19 12:25:00,61.25,61.27,61.22,61.25,37460.0,57.5642,57.583,57.536,57.5642,37460.0
2021-01-19 12:30:00,61.25,61.26,61.19,61.22,46072.0,57.5642,57.5736,57.5078,57.536,46072.0
2021-01-19 12:35:00,61.23,61.24,61.18,61.19,40397.0,57.5454,57.5548,57.4984,57.5078,40397.0
2021-01-19 12:40:00,61.19,61.25,61.1,61.25,79714.0,57.5078,57.5642,57.4233,57.5642,79714.0
2021-01-19 12:45:00,61.25,61.27,61.2,61.23,111449.0,57.5642,57.583,57.5172,57.5454,111449.0
2021-01-19 12:50:00,61.23,61.3,61.22,61.3,46977.0,57.5454,57.6112,57.536,57.6112,46977.0
2021-01-19 12:55:00,61.3,61.31,61.27,61.28,51140.0,57.6112,57.6206,57.583,57.5924,51140.0
2021-01-19 13:00:00,61.29,61.3,61.26,61.3,23666.0,57.6018,57.6112,57.5736,57.6112,23666.0
2021-01-19 13:05:00,61.3,61.33,61.27,61.32,26666.0,57.6112,57.6394,57.583,57.63,26666.0
2021-01-19 13:10:00,61.32,61.32,61.29,61.3,36191.0,57.63,57.63,57.6018,57.6112,36191.0
2021-01-19 13:15:00,61.3,61.35,61.3,61.31,28637.0,57.6112,57.6582,57.6112,57.6206,28637.0
2021-01-19 13:20:00,61.32,61.37,61.31,61.37,38459.0,57.63,57.677,57.6206,57.677,38459.0
2021-01-19 13:25:00,61.37,61.38,61.33,61.34,27002.0,57.677,57.6864,57.6394,57.6488,27002.0
2021-01-19 13:30:00,61.34,61.34,61.28,61.3,23363.0,57.6488,57.6488,57.5924,57.6112,23363.0
2021-01-19 13:35:00,61.3,61.34,61.28,61.28,29997.0,57.6112,57.6488,57.5924,57.5924,29997.0
2021-01-19 13:40:00,61.29,61.35,61.28,61.34,28333.0,57.6018,57.6582,57.5924,57.6488,28333.0
2021-01-19 13:45:00,61.34,61.46,61.33,61.46,86845.0,57.6488,57.7616,57.6394,57.7616,86845.0
2021-01-19 13:50:00,61.46,61.5,61.45,61.48,52302.0,57.7616,57.7992,57.7522,57.7804,52302.0
2021-01-19 13:55:00,61.48,61.5,61.43,61.44,37467.0,57.7804,57.7992,57.7334,57.7428,37467.0
2021-01-19 14:00:00,61.44,61.46,61.41,61.43,40192.0,57.7428,57.7616,57.7146,57.7334,40192.0
2021-01-19 14:05:00,61.43,61.48,61.42,61.47,26255.0,57.7334,57.7804,57.724,57.771,26255.0
2021-01-19 14:10:00,61.48,61.48,61.43,61.47,28191.0,57.7804,57.7804,57.7334,57.771,28191.0
2021-01-19 14:15:00,61.46,61.48,61.43,61.45,28527.0,57.7616,57.7804,57.7334,57.7522,28527.0
2021-01-19 14:20:00,61.44,61.46,61.43,61.44,29027.0,57.7428,57.7616,57.7334,57.7428,29027.0
2021-01-19 14:25:00,61.44,61.44,61.4,61.43,25702.0,57.7428,57.7428,57.7052,57.7334,25702.0
2021-01-19 14:30:00,61.43,61.46,61.37,61.4,46991.0,57.7334,57.7616,57.677,57.7052,46991.0
2021-01-19 14:35:00,61.39,61.43,61.37,61.39,45322.0,57.6958,57.7334,57.677,57.6958,45322.0
2021-01-19 14:40:00,61.39,61.41,61.35,61.38,28936.0,57.6958,57.7146,57.6582,57.6864,28936.0
2021-01-19 14:45:00,61.38,61.45,61.36,61.44,27331.0,57.6864,57.7522,57.6676,57.7428,27331.0
2021-01-19 14:50:00,61.45,61.45,61.41,61.43,45712.0,57.7522,57.7522,57.7146,57.7334,45712.0
2021-01-19 14:55:00,61.43,61.45,61.4,61.41,39059.0,57.7334,57.7522,57.7052,57.7146,39059.0
2021-01-19 15:00:00,61.41,61.48,61.4,61.46,40151.0,57.7146,57.7804,57.7052,57.7616,40151.0
2021-01-19 15:05:00,61.46,61.5,61.45,61.5,32429.0,57.7616,57.7992,57.7522,57.7992,32429.0
2021-01-19 15:10:00,61.5,61.52,61.46,61.48,43389.0,57.7992,57.818,57.7616,57.7804,43389.0
2021-01-19 15:15:00,61.47,61.48,61.44,61.48,36255.0,57.771,57.7804,57.7428,57.7804,36255.0
2021-01-19 15:20:00,61.48,61.48,61.43,61.45,41356.0,57.7804,57.7804,57.7334,57.7522,41356.0
2021-01-19 15:25:00,61.45,61.46,61.42,61.44,27957.0,57.7522,57.7616,57.724,57.7428,27957.0
2021-01-19 15:30:00,61.44,61.48,61.41,61.46,88398.0,57.7428,57.7804,57.7146,57.7616,88398.0
2021-01-19 15:35:00,61.45,61.47,61.43,61.46,42225.0,57.7522,57.771,57.7334,57.7616,42225.0
2021-01-19 15:40:00,61.46,61.47,61.42,61.43,51256.0,57.7616,57.771,57.724,57.7334,51256.0
2021-01-19 15:45:00,61.43,61.43,61.35,61.36,71587.0,57.7334,57.7334,57.6582,57.6676,71587.0
2021-01-19 15:50:00,61.35,61.4,61.33,61.35,178677.0,57.6582,57.7052,57.6394,57.6582,178677.0
2021-01-19 15:55:00,61.35,61.41,61.26,61.29,293529.0,57.6582,57.7146,57.5736,57.6018,293529.0
2021-01-20 09:30:00,61.37,61.55,61.22,61.24,220197.0,57.677,57.8462,57.536,57.5548,220197.0
2021-01-20 09:35:00,61.25,61.32,61.14,61.19,116221.0,57.5642,57.63,57.4609,57.5078,116221.0
2021-01-20 09:40:00,61.19,61.45,61.14,61.45,132234.0,57.5078,57.7522,57.4609,57.7522,132234.0
2021-01-20 09:45:00,61.45,61.52,61.33,61.52,112287.0,57.7522,57.818,57.6394,57.818,112287.0
2021-01-20 09:50:00,61.53,61.57,61.48,61.5,94365.0,57.8274,57.865,57.7804,57.7992,94365.0
2021-01-20 09:55:00,61.5,61.52,61.35,61.39,88608.0,57.7992,57.818,57.6582,57.6958,88608.0
2021-01-20 10:00:00,61.39,61.51,61.39,61.49,97402.0,57.6958,57.8086,57.6958,57.7898,97402.0
2021-01-20 10:05:00,61.48,61.68,61.48,61.59,104888.0,57.7804,57.9684,57.7804,57.8838,104888.0
2021-01-20 10:10:00,61.59,61.67,61.58,61.59,72293.0,57.8838,57.959,57.8744,57.8838,72293.0
2021-01-20 10:15:00,61.6,61.7,61.59,61.62,78055.0,57.8932,57.9872,57.8838,57.912,78055.0
2021-01-20 10:20:00,61.62,61.67,61.57,61.61,67368.0,57.912,57.959,57.865,57.9026,67368.0
2021-01-20 10:25:00,61.61,61.61,61.49,61.5,72232.0,57.9026,57.9026,57.7898,57.7992,72232.0
2021-01-20 10:30:00,61.5,61.64,61.49,61.63,114333.0,57.7992,57.9308,57.7898,57.9214,114333.0
2021-01-20 10:35:00,61.63,61.72,61.62,61.71,113002.0,57.9214,58.006,57.912,57.9966,113002.0
2021-01-20 10:40:00,61.71,61.77,61.67,61.68,117873.0,57.9966,58.0529,57.959,57.9684,117873.0
2021-01-20 10:45:00,61.68,61.8,61.67,61.77,67469.0,57.9684,58.0811,57.959,58.0529,67469.0
2021-01-20 10:50:00,61.77,61.87,61.76,61.86,59899.0,58.0529,58.1469,58.0435,58.1375,59899.0
2021-01-20 10:55:00,61.86,61.86,61.76,61.77,58506.0,58.1375,58.1375,58.0435,58.0529,58506.0
2021-01-20 11:00:00,61.77,61.77,61.7,61.71,42628.0,58.0529,58.0529,57.9872,57.9966,42628.0
2021-01-20 11:05:00,61.7,61.73,61.66,61.66,66113.0,57.9872,58.0154,57.9496,57.9496,66113.0
2021-01-20 11:10:00,61.66,61.7,61.62,61.7,67472.0,57.9496,57.9872,57.912,57.9872,67472.0
2021-01-20 11:15:00,61.69,61.71,61.65,61.68,59380.0,57.9778,57.9966,57.9402,57.9684,59380.0
2021-01-20 11:20:00,61.68,61.75,61.67,61.71,43254.0,57.9684,58.0341,57.959,57.9966,43254.0
2021-01-20 11:25:00,61.71,61.71,61.62,61.68,45487.0,57.9966,57.9966,57.912,57.9684,45487.0
2021-01-20 11:30:00,61.67,61.69,61.62,61.69,36013.0,57.959,57.9778,57.912,57.9778,36013.0
2021-01-20 11:35:00,61.69,61.72,61.65,61.67,41563.0,57.9778,58.006,57.9402,57.959,41563.0
2021-01-20 11:40:00,61.67,61.74,61.66,61.71,34729.0,57.959,58.0248,57.9496,57.9966,34729.0
2021-01-20 11:45:00,61.71,61.73,61.66,61.68,32641.0,57.9966,58.0154,57.9496,57.9684,32641.0
2021-01-20 11:50:00,61.68,61.76,61.66,61.71,38673.0,57.9684,58.0435,57.9496,57.9966,38673.0
2021-01-20 11:55:00,61.72,61.75,61.67,61.73,31546.0,58.006,58.0341,57.959,58.0154,31546.0
2021-01-20 12:00:00,61.74,61.8,61.74,61.79,42925.0,58.0248,58.0811,58.0248,58.0717,42925.0
2021-01-20 12:05:00,61.79,61.8,61.77,61.78,27747.0,58.0717,58.0811,58.0529,58.0623,27747.0
2021-01-20 12:10:00,61.77,61.8,61.76,61.76,33582.0,58.0529,58.0811,58.0435,58.0435,33582.0
2021-01-20 12:15:00,61.76,61.79,61.74,61.75,31990.0,58.0435,58.0717,58.0248,58.0341,31990.0
2021-01-20 12:20:00,61.75,61.81,61.75,61.81,51532.0,58.0341,58.0905,58.0341,58.0905,51532.0
2021-01-20 12:25:00,61.8,61.85,61.79,61.84,45231.0,58.0811,58.1281,58.0717,58.1187,45231.0
2021-01-20 12:30:00,61.84,61.85,61.81,61.85,31890.0,58.1187,58.1281,58.0905,58.1281,31890.0
2021-01-20 12:35:00,61.85,61.94,61.85,61.94,49766.0,58.1281,58.2127,58.1281,58.2127,49766.0
2021-01-20 12:40:00,61.94,61.95,61.91,61.95,29902.0,58.2127,58.2221,58.1845,58.2221,29902.0
2021-01-20 12:45:00,61.95,61.95,61.9,61.93,74049.0,58.2221,58.2221,58.1751,58.2033,74049.0
2021-01-20 12:50:00,61.93,61.98,61.91,61.97,32255.0,58.2033,58.2503,58.1845,58.2409,32255.0
2021-01-20 12:55:00,61.98,62.02,61.95,61.95,54972.0,58.2503,58.2879,58.2221,58.2221,54972.0
2021-01-20 13:00:00,61.96,62.03,61.95,62.01,36630.0,58.2315,58.2973,58.2221,58.2785,36630.0
2021-01-20 13:05:00,62.01,62.01,61.97,61.99,40407.0,58.2785,58.2785,58.2409,58.2597,40407.0
2021-01-20 13:10:00,61.98,61.99,61.91,61.96,31551.0,58.2503,58.2597,58.1845,58.2315,31551.0
2021-01-20 13:15:00,61.95,61.98,61.92,61.93,58509.0,58.2221,58.2503,58.1939,58.2033,58509.0
2021-01-20 13:20:00,61.94,61.97,61.89,61.9,45329.0,58.2127,58.2409,58.1657,58.1751,45329.0
2021-01-20 13:25:00,61.9,61.96,61.88,61.9,44700.0,58.1751,58.2315,58.1563,58.1751,44700.0
2021-01-20 13:30:00,61.9,61.99,61.89,61.98,42966.0,58.1751,58.2597,58.1657,58.2503,42966.0
2021-01-20 13:35:00,61.98,62.01,61.97,61.98,44158.0,58.2503,58.2785,58.2409,58.2503,44158.0
2021-01-20 13:40:00,61.97,61.97,61.88,61.89,30177.0,58.2409,58.2409,58.1563,58.1657,30177.0
2021-01-20 13:45:00,61.89,61.89,61.83,61.84,41663.0,58.1657,58.1657,58.1093,58.1187,41663.0
2021-01-20 13:50:00,61.83,61.9,61.83,61.87,26761.0,58.1093,58.1751,58.1093,58.1469,26761.0
2021-01-20 13:55:00,61.87,61.89,61.84,61.88,40457.0,58.1469,58.1657,58.1187,58.1563,40457.0
2021-01-20 14:00:00,61.88,61.88,61.83,61.86,37597.0,58.1563,58.1563,58.1093,58.1375,37597.0
2021-01-20 14:05:00,61.86,61.88,61.84,61.88,37315.0,58.1375,58.1563,58.1187,58.1563,37315.0
2021-01-20 14:10:00,61.88,61.88,61.77,61.82,50624.0,58.1563,58.1563,58.0529,58.0999,50624.0
2021-01-20 14:15:00,61.82,61.86,61.81,61.84,27189.0,58.0999,58.1375,58.0905,58.1187,27189.0
2021-01-20 14:20:00,61.83,61.83,61.79,61.81,38554.0,58.1093,58.1093,58.0717,58.0905,38554.0
2021-01-20 14:25:00,61.81,61.82,61.78,61.81,27156.0,58.0905,58.0999,58.0623,58.0905,27156.0
2021-01-20 14:30:00,61.8,61.82,61.78,61.8,43909.0,58.0811,58.0999,58.0623,58.0811,43909.0
2021-01-20 14:35:00,61.79,61.84,61.77,61.79,49475.0,58.0717,58.1187,58.0529,58.0717,49475.0
2021-01-20 14:40:00,61.79,61.81,61.76,61.8,43872.0,58.0717,58.0905,58.0435,58.0811,43872.0
2021-01-20 14:45:00,61.8,61.81,61.78,61.8,41876.0,58.0811,58.0905,58.0623,58.0811,41876.0
2021-01-20 14:50:00,61.79,61.8,61.71,61.73,56706.0,58.0717,58.0811,57.9966,58.0154,56706.0
2021-01-20 14:55:00,61.73,61.77,61.67,61.68,58975.0,58.0154,58.0529,57.959,57.9684,58975.0
2021-01-20 15:00:00,61.69,61.72,61.67,61.7,51419.0,57.9778,58.006,57.959,57.9872,51419.0
2021-01-20 15:05:00,61.7,61.73,61.68,61.72,46786.0,57.9872,58.0154,57.9684,58.006,46786.0
2021-01-20 15:10:00,61.71,61.73,61.62,61.64,56503.0,57.9966,58.0154,57.912,57.9308,56503.0
2021-01-20 15:15:00,61.63,61.68,61.62,61.62,49913.0,57.9214,57.9684,57.912,57.912,49913.0
2021-01-20 15:20:00,61.62,61.68,61.57,61.58,98119.0,57.912,57.9684,57.865,57.8744,98119.0
2021-01-20 15:25:00,61.59,61.64,61.58,61.61,81910.0,57.8838,57.9308,57.8744,57.9026,81910.0
2021-01-20 15:30:00,61.61,61.66,61.59,61.64,106434.0,57.9026,57.9496,57.8838,57.9308,106434.0
2021-01-20 15:35:00,61.64,61.66,61.61,61.62,101360.0,57.9308,57.9496,57.9026,57.912,101360.0
2021-01-20 15:40:00,61.62,61.73,61.61,61.7,98793.0,57.912,58.0154,57.9026,57.9872,98793.0
2021-01-20 15:45:00,61.7,61.71,61.54,61.57,161205.0,57.9872,57.9966,57.8368,57.865,161205.0
2021-01-20 15:50:00,61.56,61.64,61.54,61.63,242606.0,57.8556,57.9308,57.8368,57.9214,242606.0
2021-01-20 15:55:00,61.63,61.65,61.53,61.54,328943.0,57.9214,57.9402,57.8274,57.8368,328943.0
2021-01-21 09:30:00,61.65,61.85,61.4,61.45,216203.0,57.9402,58.1281,57.7052,57.7522,216203.0
2021-01-21 09:35:00,61.46,61.47,61.29,61.29,97440.0,57.7616,57.771,57.6018,57.6018,97440.0
2021-01-21 09:40:00,61.3,61.37,61.17,61.21,119535.0,57.6112,57.677,57.4891,57.5266,119535.0
2021-01-21 09:45:00,61.22,61.26,61.16,61.21,96816.0,57.536,57.5736,57.4797,57.5266,96816.0
2021-01-21 09:50:00,61.21,61.31,61.15,61.17,105158.0,57.5266,57.6206,57.4703,57.4891,105158.0
2021-01-21 09:55:00,61.16,61.17,61.03,61.13,95814.0,57.4797,57.4891,57.3575,57.4515,95814.0
2021-01-21 10:00:00,61.13,61.13,61.01,61.05,62399.0,57.4515,57.4515,57.3387,57.3763,62399.0
2021-01-21 10:05:00,61.04,61.04,60.94,60.98,85673.0,57.3669,57.3669,57.2729,57.3105,85673.0
2021-01-21 10:10:00,60.97,61.07,60.92,61.04,80049.0,57.3011,57.3951,57.2541,57.3669,80049.0
2021-01-21 10:15:00,61.04,61.19,61.04,61.18,87860.0,57.3669,57.5078,57.3669,57.4984,87860.0
2021-01-21 10:20:00,61.17,61.17,61.09,61.14,78319.0,57.4891,57.4891,57.4139,57.4609,78319.0
2021-01-21 10:25:00,61.14,61.29,61.13,61.25,60578.0,57.4609,57.6018,57.4515,57.5642,60578.0
2021-01-21 10:30:00,61.24,61.26,61.08,61.13,77043.0,57.5548,57.5736,57.4045,57.4515,77043.0
2021-01-21 10:35:00,61.13,61.22,61.11,61.21,61358.0,57.4515,57.536,57.4327,57.5266,61358.0
2021-01-21 10:40:00,61.21,61.27,61.16,61.17,40776.0,57.5266,57.583,57.4797,57.4891,40776.0
2021-01-21 10:45:00,61.17,61.2,61.13,61.17,75366.0,57.4891,57.5172,57.4515,57.4891,75366.0
2021-01-21 10:50:00,61.17,61.2,61.05,61.06,93751.0,57.4891,57.5172,57.3763,57.3857,93751.0
2021-01-21 10:55:00,61.06,61.19,61.06,61.19,41997.0,57.3857,57.5078,57.3857,57.5078,41997.0
2021-01-21 11:00:00,61.19,61.28,61.18,61.28,48993.0,57.5078,57.5924,57.4984,57.5924,48993.0
2021-01-21 11:05:00,61.27,61.33,61.26,61.32,53068.0,57.583,57.6394,57.5736,57.63,53068.0
2021-01-21 11:10:00,61.32,61.33,61.28,61.3,55492.0,57.63,57.6394,57.5924,57.6112,55492.0
2021-01-21 11:15:00,61.3,61.32,61.23,61.27,74601.0,57.6112,57.63,57.5454,57.583,74601.0
2021-01-21 11:20:00,61.27,61.3,61.25,61.28,60925.0,57.583,57.6112,57.5642,57.5924,60925.0
2021-01-21 11:25:00,61.28,61.31,61.25,61.27,54206.0,57.5924,57.6206,57.5642,57.583,54206.0
2021-01-21 11:30:00,61.25,61.29,61.15,61.16,140271.0,57.5642,57.6018,57.4703,57.4797,140271.0
2021-01-21 11:35:00,61.16,61.25,61.15,61.24,45107.0,57.4797,57.5642,57.4703,57.5548,45107.0
2021-01-21 11:40:00,61.23,61.26,61.21,61.26,55450.0,57.5454,57.5736,57.5266,57.5736,55450.0
2021-01-21 11:45:00,61.26,61.36,61.25,61.33,50926.0,57.5736,57.6676,57.5642,57.6394,50926.0
2021-01-21 11:50:00,61.33,61.39,61.32,61.39,40396.0,57.6394,57.6958,57.63,57.6958,40396.0
2021-01-21 11:55:00,61.4,61.43,61.38,61.41,54872.0,57.7052,57.7334,57.6864,57.7146,54872.0
2021-01-21 12:00:00,61.41,61.42,61.38,61.41,50632.0,57.7146,57.724,57.6864,57.7146,50632.0
2021-01-21 12:05:00,61.4,61.4,61.34,61.39,45120.0,57.7052,57.7052,57.6488,57.6958,45120.0
2021-01-21 12:10:00,61.38,61.42,61.36,61.39,52911.0,57.6864,57.724,57.6676,57.6958,52911.0
2021-01-21 12:15:00,61.39,61.41,61.34,61.35,57315.0,57.6958,57.7146,57.6488,57.6582,57315.0
2021-01-21 12:20:00,61.35,61.43,61.34,61.43,45940.0,57.6582,57.7334,57.6488,57.7334,45940.0
2021-01-21 12:25:00,61.43,61.43,61.35,61.36,36953.0,57.7334,57.7334,57.6582,57.6676,36953.0
2021-01-21 12:30:00,61.36,61.38,61.32,61.36,43708.0,57.6676,57.6864,57.63,57.6676,43708.0
2021-01-21 12:35:00,61.36,61.39,61.34,61.35,42693.0,57.6676,57.6958,57.6488,57.6582,42693.0
2021-01-21 12:40:00,61.35,61.36,61.33,61.34,27544.0,57.6582,57.6676,57.6394,57.6488,27544.0
2021-01-21 12:45:00,61.33,61.37,61.29,61.36,76818.0,57.6394,57.677,57.6018,57.6676,76818.0
2021-01-21 12:50:00,61.35,61.35,61.26,61.28,41779.0,57.6582,57.6582,57.5736,57.5924,41779.0
2021-01-21 12:55:00,61.28,61.38,61.26,61.37,56471.0,57.5924,57.6864,57.5736,57.677,56471.0
2021-01-21 13:00:00,61.38,61.4,61.35,61.4,32051.0,57.6864,57.7052,57.6582,57.7052,32051.0
2021-01-21 13:05:00,61.41,61.47,61.41,61.46,35053.0,57.7146,57.771,57.7146,57.7616,35053.0
2021-01-21 13:10:00,61.46,61.51,61.45,61.51,34283.0,57.7616,57.8086,57.7522,57.8086,34283.0
2021-01-21 13:15:00,61.5,61.55,61.48,61.54,72600.0,57.7992,57.8462,57.7804,57.8368,72600.0
2021-01-21 13:20:00,61.54,61.57,61.51,61.57,76283.0,57.8368,57.865,57.8086,57.865,76283.0
2021-01-21 13:25:00,61.57,61.67,61.56,61.67,86288.0,57.865,57.959,57.8556,57.959,86288.0
2021-01-21 13:30:00,61.66,61.68,61.63,61.65,33117.0,57.9496,57.9684,57.9214,57.9402,33117.0
2021-01-21 13:35:00,61.65,61.72,61.64,61.71,105487.0,57.9402,58.006,57.9308,57.9966,105487.0
2021-01-21 13:40:00,61.71,61.76,61.69,61.71,54118.0,57.9966,58.0435,57.9778,57.9966,54118.0
2021-01-21 13:45:00,61.71,61.73,61.65,61.66,39236.0,57.9966,58.0154,57.9402,57.9496,39236.0
2021-01-21 13:50:00,61.66,61.67,61.61,61.61,36815.0,57.9496,57.959,57.9026,57.9026,36815.0
2021-01-21 13:55:00,61.61,61.61,61.56,61.58,41745.0,57.9026,57.9026,57.8556,57.8744,41745.0
2021-01-21 14:00:00,61.57,61.59,61.54,61.55,31471.0,57.865,57.8838,57.8368,57.8462,31471.0
2021-01-21 14:05:00,61.54,61.6,61.54,61.59,35555.0,57.8368,57.8932,57.8368,57.8838,35555.0
2021-01-21 14:10:00,61.59,61.59,61.55,61.56,31806.0,57.8838,57.8838,57.8462,57.8556,31806.0
2021-01-21 14:15:00,61.57,61.59,61.51,61.57,57372.0,57.865,57.8838,57.8086,57.865,57372.0
2021-01-21 14:20:00,61.57,61.58,61.55,61.56,51701.0,57.865,57.8744,57.8462,57.8556,51701.0
2021-01-21 14:25:00,61.56,61.59,61.55,61.57,49583.0,57.8556,57.8838,57.8462,57.865,49583.0
2021-01-21 14:30:00,61.57,61.59,61.55,61.57,67007.0,57.865,57.8838,57.8462,57.865,67007.0
2021-01-21 14:35:00,61.58,61.59,61.55,61.57,66476.0,57.8744,57.8838,57.8462,57.865,66476.0
2021-01-21 14:40:00,61.58,61.58,61.48,61.49,45285.0,57.8744,57.8744,57.7804,57.7898,45285.0
2021-01-21 14:45:00,61.48,61.49,61.45,61.48,86552.0,57.7804,57.7898,57.7522,57.7804,86552.0
2021-01-21 14:50:00,61.47,61.5,61.44,61.46,69240.0,57.771,57.7992,57.7428,57.7616,69240.0
2021-01-21 14:55:00,61.46,61.51,61.45,61.46,43909.0,57.7616,57.8086,57.7522,57.7616,43909.0
2021-01-21 15:00:00,61.46,61.47,61.43,61.45,50860.0,57.7616,57.771,57.7334,57.7522,50860.0
2021-01-21 15:05:00,61.45,61.45,61.38,61.41,53797.0,57.7522,57.7522,57.6864,57.7146,53797.0
2021-01-21 15:10:00,61.4,61.41,61.3,61.33,70133.0,57.7052,57.7146,57.6112,57.6394,70133.0
2021-01-21 15:15:00,61.33,61.36,61.31,61.31,49990.0,57.6394,57.6676,57.6206,57.6206,49990.0
2021-01-21 15:20:00,61.32,61.36,61.31,61.34,65947.0,57.63,57.6676,57.6206,57.6488,65947.0
2021-01-21 15:25:00,61.34,61.37,61.31,61.36,70473.0,57.6488,57.677,57.6206,57.6676,70473.0
2021-01-21 15:30:00,61.36,61.37,61.32,61.35,59269.0,57.6676,57.677,57.63,57.6582,59269.0
2021-01-21 15:35:00,61.35,61.36,61.28,61.29,112606.0,57.6582,57.6676,57.5924,57.6018,112606.0
2021-01-21 15:40:00,61.29,61.35,61.28,61.3,102804.0,57.6018,57.6582,57.5924,57.6112,102804.0
2021-01-21 15:45:00,61.3,61.36,61.3,61.32,93545.0,57.6112,57.6676,57.6112,57.63,93545.0
2021-01-21 15:50:00,61.31,61.32,61.23,61.26,166998.0,57.6206,57.63,57.5454,57.5736,166998.0
2021-01-21 15:55:00,61.26,61.3,61.18,61.21,282437.0,57.5736,57.6112,57.4984,57.5266,282437.0
2021-01-22 09:30:00,60.92,61.15,60.83,60.89,510006.0,57.2541,57.4703,57.1695,57.2259,510006.0
2021-01-22 09:35:00,60.88,60.89,60.48,60.62,223849.0,57.2165,57.2259,56.8406,56.9721,223849.0
2021-01-22 09:40:00,60.62,60.65,60.49,60.52,141022.0,56.9721,57.0003,56.85,56.8782,141022.0
2021-01-22 09:45:00,60.53,60.63,60.46,60.56,250220.0,56.8876,56.9815,56.8218,56.9158,250220.0
2021-01-22 09:50:00,60.54,60.59,60.47,60.51,216052.0,56.897,56.944,56.8312,56.8688,216052.0
2021-01-22 09:55:00,60.5,60.6,60.41,60.48,149030.0,56.8594,56.9534,56.7748,56.8406,149030.0
2021-01-22 10:00:00,60.49,60.56,60.45,60.46,117650.0,56.85,56.9158,56.8124,56.8218,117650.0
2021-01-22 10:05:00,60.46,60.49,60.42,60.46,198901.0,56.8218,56.85,56.7842,56.8218,198901.0
2021-01-22 10:10:00,60.46,60.48,60.27,60.47,134854.0,56.8218,56.8406,56.6432,56.8312,134854.0
2021-01-22 10:15:00,60.47,60.6,60.42,60.54,162915.0,56.8312,56.9534,56.7842,56.897,162915.0
2021-01-22 10:20:00,60.54,60.56,60.44,60.45,129401.0,56.897,56.9158,56.803,56.8124,129401.0
2021-01-22 10:25:00,60.45,60.46,60.19,60.2,247344.0,56.8124,56.8218,56.568,56.5774,247344.0
2021-01-22 10:30:00,60.2,60.34,60.19,60.23,198502.0,56.5774,56.709,56.568,56.6056,198502.0
2021-01-22 10:35:00,60.23,60.23,60.05,60.09,115600.0,56.6056,56.6056,56.4364,56.474,115600.0
2021-01-22 10:40:00,60.09,60.11,59.98,60.03,195333.0,56.474,56.4928,56.3707,56.4177,195333.0
2021-01-22 10:45:00,60.02,60.03,59.85,59.86,130699.0,56.4083,56.4177,56.2485,56.2579,130699.0
2021-01-22 10:50:00,59.86,60.02,59.82,59.96,113216.0,56.2579,56.4083,56.2203,56.3519,113216.0
2021-01-22 10:55:00,59.95,60.01,59.9,59.94,72368.0,56.3425,56.3989,56.2955,56.3331,72368.0
2021-01-22 11:00:00,59.93,60.1,59.85,60.03,169839.0,56.3237,56.4834,56.2485,56.4177,169839.0
2021-01-22 11:05:00,60.03,60.08,59.98,60.08,68333.0,56.4177,56.4646,56.3707,56.4646,68333.0
2021-01-22 11:10:00,60.08,60.09,60.04,60.05,67274.0,56.4646,56.474,56.4271,56.4364,67274.0
2021-01-22 11:15:00,60.05,60.05,59.95,59.99,58704.0,56.4364,56.4364,56.3425,56.3801,58704.0
2021-01-22 11:20:00,59.99,60.03,59.96,60.0,101148.0,56.3801,56.4177,56.3519,56.3895,101148.0
2021-01-22 11:25:00,60.01,60.01,59.83,59.84,133643.0,56.3989,56.3989,56.2297,56.2391,133643.0
2021-01-22 11:30:00,59.84,59.84,59.74,59.78,157966.0,56.2391,56.2391,56.1451,56.1827,157966.0
2021-01-22 11:35:00,59.78,59.9,59.77,59.87,89910.0,56.1827,56.2955,56.1733,56.2673,89910.0
2021-01-22 11:40:00,59.87,59.92,59.86,59.87,68586.0,56.2673,56.3143,56.2579,56.2673,68586.0
2021-01-22 11:45:00,59.86,59.87,59.8,59.87,58031.0,56.2579,56.2673,56.2015,56.2673,58031.0
2021-01-22 11:50:00,59.86,59.92,59.86,59.89,95748.0,56.2579,56.3143,56.2579,56.2861,95748.0
2021-01-22 11:55:00,59.89,59.92,59.85,59.91,74975.0,56.2861,56.3143,56.2485,56.3049,74975.0
2021-01-22 12:00:00,59.91,59.98,59.91,59.92,111221.0,56.3049,56.3707,56.3049,56.3143,111221.0
2021-01-22 12:05:00,59.93,59.96,59.87,59.88,90085.0,56.3237,56.3519,56.2673,56.2767,90085.0
2021-01-22 12:10:00,59.88,60.05,59.88,60.01,87179.0,56.2767,56.4364,56.2767,56.3989,87179.0
2021-01-22 12:15:00,60.02,60.21,60.02,60.2,58078.0,56.4083,56.5868,56.4083,56.5774,58078.0
2021-01-22 12:20:00,60.2,60.21,60.11,60.16,80031.0,56.5774,56.5868,56.4928,56.5398,80031.0
2021-01-22 12:25:00,60.15,60.19,60.1,60.17,51905.0,56.5304,56.568,56.4834,56.5492,51905.0
2021-01-22 12:30:00,60.18,60.2,60.12,60.15,46881.0,56.5586,56.5774,56.5022,56.5304,46881.0
2021-01-22 12:35:00,60.14,60.15,60.09,60.11,34925.0,56.521,56.5304,56.474,56.4928,34925.0
2021-01-22 12:40:00,60.11,60.14,60.09,60.11,40911.0,56.4928,56.521,56.474,56.4928,40911.0
2021-01-22 12:45:00,60.11,60.21,60.08,60.21,49908.0,56.4928,56.5868,56.4646,56.5868,49908.0
2021-01-22 12:50:00,60.21,60.24,60.2,60.22,44914.0,56.5868,56.615,56.5774,56.5962,44914.0
2021-01-22 12:55:00,60.21,60.22,60.17,60.17,53810.0,56.5868,56.5962,56.5492,56.5492,53810.0
2021-01-22 13:00:00,60.17,60.21,60.15,60.15,42391.0,56.5492,56.5868,56.5304,56.5304,42391.0
2021-01-22 13:05:00,60.16,60.2,60.13,60.17,45000.0,56.5398,56.5774,56.5116,56.5492,45000.0
2021-01-22 13:10:00,60.16,60.17,60.13,60.15,45932.0,56.5398,56.5492,56.5116,56.5304,45932.0
2021-01-22 13:15:00,60.16,60.2,60.14,60.19,41908.0,56.5398,56.5774,56.521,56.568,41908.0
2021-01-22 13:20:00,60.18,60.21,60.17,60.21,34629.0,56.5586,56.5868,56.5492,56.5868,34629.0
2021-01-22 13:25:00,60.21,60.21,60.15,60.15,40375.0,56.5868,56.5868,56.5304,56.5304,40375.0
2021-01-22 13:30:00,60.16,60.17,60.1,60.14,45698.0,56.5398,56.5492,56.4834,56.521,45698.0
2021-01-22 13:35:00,60.13,60.16,60.12,60.13,36510.0,56.5116,56.5398,56.5022,56.5116,36510.0
2021-01-22 13:40:00,60.13,60.15,60.09,60.13,69066.0,56.5116,56.5304,56.474,56.5116,69066.0
2021-01-22 13:45:00,60.14,60.22,60.13,60.22,67006.0,56.521,56.5962,56.5116,56.5962,67006.0
2021-01-22 13:50:00,60.23,60.23,60.14,60.16,49743.0,56.6056,56.6056,56.521,56.5398,49743.0
2021-01-22 13:55:00,60.16,60.17,60.12,60.13,73290.0,56.5398,56.5492,56.5022,56.5116,73290.0
2021-01-22 14:00:00,60.13,60.21,60.11,60.21,32788.0,56.5116,56.5868,56.4928,56.5868,32788.0
2021-01-22 14:05:00,60.21,60.3,60.2,60.29,57233.0,56.5868,56.6714,56.5774,56.662,57233.0
2021-01-22 14:10:00,60.28,60.3,60.21,60.29,81723.0,56.6526,56.6714,56.5868,56.662,81723.0
2021-01-22 14:15:00,60.3,60.32,60.28,60.28,42121.0,56.6714,56.6902,56.6526,56.6526,42121.0
2021-01-22 14:20:00,60.29,60.33,60.27,60.32,39449.0,56.662,56.6996,56.6432,56.6902,39449.0
2021-01-22 14:25:00,60.33,60.34,60.28,60.3,37630.0,56.6996,56.709,56.6526,56.6714,37630.0
2021-01-22 14:30:00,60.3,60.32,60.28,60.3,34107.0,56.6714,56.6902,56.6526,56.6714,34107.0
2021-01-22 14:35:00,60.3,60.31,60.25,60.28,57757.0,56.6714,56.6808,56.6244,56.6526,57757.0
2021-01-22 14:40:00,60.29,60.33,60.26,60.28,39524.0,56.662,56.6996,56.6338,56.6526,39524.0
2021-01-22 14:45:00,60.28,60.34,60.26,60.32,47632.0,56.6526,56.709,56.6338,56.6902,47632.0
2021-01-22 14:50:00,60.33,60.37,60.28,60.32,61713.0,56.6996,56.7372,56.6526,56.6902,61713.0
2021-01-22 14:55:00,60.32,60.37,60.32,60.37,44423.0,56.6902,56.7372,56.6902,56.7372,44423.0
2021-01-22 15:00:00,60.37,60.4,60.33,60.35,51300.0,56.7372,56.7654,56.6996,56.7184,51300.0
2021-01-22 15:05:00,60.34,60.41,60.32,60.41,64055.0,56.709,56.7748,56.6902,56.7748,64055.0
2021-01-22 15:10:00,60.41,60.42,60.35,60.41,76923.0,56.7748,56.7842,56.7184,56.7748,76923.0
2021-01-22 15:15:00,60.41,60.48,60.4,60.44,106605.0,56.7748,56.8406,56.7654,56.803,106605.0
2021-01-22 15:20:00,60.45,60.46,60.41,60.46,68598.0,56.8124,56.8218,56.7748,56.8218,68598.0
2021-01-22 15:25:00,60.46,60.49,60.45,60.48,85054.0,56.8218,56.85,56.8124,56.8406,85054.0
2021-01-22 15:30:00,60.48,60.49,60.44,60.45,70272.0,56.8406,56.85,56.803,56.8124,70272.0
2021-01-22 15:35:00,60.45,60.47,60.43,60.46,112474.0,56.8124,56.8312,56.7936,56.8218,112474.0
2021-01-22 15:40:00,60.46,60.54,60.41,60.51,141551.0,56.8218,56.897,56.7748,56.8688,141551.0
2021-01-22 15:45:00,60.51,60.52,60.46,60.5,106074.0,56.8688,56.8782,56.8218,56.8594,106074.0
2021-01-22 15:50:00,60.5,60.52,60.41,60.44,138333.0,56.8594,56.8782,56.7748,56.803,138333.0
2021-01-22 15:55:00,60.44,60.51,60.35,60.35,412448.0,56.803,56.8688,56.7184,56.7184,412448.0
2021-01-25 09:30:00,60.38,60.5,60.33,60.36,300194.0,56.7466,56.8594,56.6996,56.7278,300194.0
2021-01-25 09:35:00,60.37,60.53,60.35,60.45,104171.0,56.7372,56.8876,56.7184,56.8124,104171.0
2021-01-25 09:40:00,60.45,60.45,60.16,60.2,93761.0,56.8124,56.8124,56.5398,56.5774,93761.0
2021-01-25 09:45:00,60.2,60.2,60.01,60.1,89396.0,56.5774,56.5774,56.3989,56.4834,89396.0
2021-01-25 09:50:00,60.11,60.11,59.93,60.04,95837.0,56.4928,56.4928,56.3237,56.4271,95837.0
2021-01-25 09:55:00,60.04,60.19,60.03,60.11,65945.0,56.4271,56.568,56.4177,56.4928,65945.0
2021-01-25 10:00:00,60.1,60.14,60.0,60.03,68568.0,56.4834,56.521,56.3895,56.4177,68568.0
2021-01-25 10:05:00,60.03,60.14,60.03,60.1,40181.0,56.4177,56.521,56.4177,56.4834,40181.0
2021-01-25 10:10:00,60.1,60.13,60.02,60.11,74098.0,56.4834,56.5116,56.4083,56.4928,74098.0
2021-01-25 10:15:00,60.13,60.22,60.08,60.17,66331.0,56.5116,56.5962,56.4646,56.5492,66331.0
2021-01-25 10:20:00,60.16,60.22,60.15,60.2,56623.0,56.5398,56.5962,56.5304,56.5774,56623.0
2021-01-25 10:25:00,60.21,60.24,60.12,60.24,62117.0,56.5868,56.615,56.5022,56.615,62117.0
2021-01-25 10:30:00,60.23,60.24,60.18,60.22,60809.0,56.6056,56.615,56.5586,56.5962,60809.0
2021-01-25 10:35:00,60.21,60.43,60.21,60.35,145073.0,56.5868,56.7936,56.5868,56.7184,145073.0
2021-01-25 10:40:00,60.35,60.45,60.35,60.4,72555.0,56.7184,56.8124,56.7184,56.7654,72555.0
2021-01-25 10:45:00,60.4,60.43,60.33,60.35,73061.0,56.7654,56.7936,56.6996,56.7184,73061.0
2021-01-25 10:50:00,60.35,60.35,60.14,60.16,175356.0,56.7184,56.7184,56.521,56.5398,175356.0
2021-01-25 10:55:00,60.16,60.19,60.04,60.07,91403.0,56.5398,56.568,56.4271,56.4552,91403.0
2021-01-25 11:00:00,60.06,60.18,59.88,59.93,106791.0,56.4458,56.5586,56.2767,56.3237,106791.0
2021-01-25 11:05:00,59.93,60.04,59.77,59.85,126682.0,56.3237,56.4271,56.1733,56.2485,126682.0
2021-01-25 11:10:00,59.83,60.01,59.8,59.89,98738.0,56.2297,56.3989,56.2015,56.2861,98738.0
2021-01-25 11:15:00,59.9,60.01,59.8,59.94,52670.0,56.2955,56.3989,56.2015,56.3331,52670.0
2021-01-25 11:20:00,59.95,60.01,59.91,59.96,36064.0,56.3425,56.3989,56.3049,56.3519,36064.0
2021-01-25 11:25:00,59.96,59.99,59.91,59.96,47344.0,56.3519,56.3801,56.3049,56.3519,47344.0
2021-01-25 11:30:00,59.98,60.18,59.92,60.17,107409.0,56.3707,56.5586,56.3143,56.5492,107409.0
2021-01-25 11:35:00,60.17,60.23,60.13,60.19,58422.0,56.5492,56.6056,56.5116,56.568,58422.0
2021-01-25 11:40:00,60.18,60.24,60.09,60.22,97884.0,56.5586,56.615,56.474,56.5962,97884.0
2021-01-25 11:45:00,60.24,60.25,60.15,60.21,37478.0,56.615,56.6244,56.5304,56.5868,37478.0
2021-01-25 11:50:00,60.2,60.26,60.19,60.22,39358.0,56.5774,56.6338,56.568,56.5962,39358.0
2021-01-25 11:55:00,60.23,60.27,60.15,60.18,45152.0,56.6056,56.6432,56.5304,56.5586,45152.0
2021-01-25 12:00:00,60.19,60.25,60.17,60.17,34212.0,56.568,56.6244,56.5492,56.5492,34212.0
2021-01-25 12:05:00,60.17,60.2,60.15,60.17,36961.0,56.5492,56.5774,56.5304,56.5492,36961.0
2021-01-25 12:10:00,60.17,60.25,60.16,60.21,51619.0,56.5492,56.6244,56.5398,56.5868,51619.0
2021-01-25 12:15:00,60.21,60.25,60.16,60.21,56424.0,56.5868,56.6244,56.5398,56.5868,56424.0
2021-01-25 12:20:00,60.21,60.35,60.15,60.2,62731.0,56.5868,56.7184,56.5304,56.5774,62731.0
2021-01-25 12:25:00,60.2,60.34,60.19,60.3,51712.0,56.5774,56.709,56.568,56.6714,51712.0
2021-01-25 12:30:00,60.3,60.38,60.24,60.37,40727.0,56.6714,56.7466,56.615,56.7372,40727.0
2021-01-25 12:35:00,60.38,60.41,60.33,60.33,45250.0,56.7466,56.7748,56.6996,56.6996,45250.0
2021-01-25 12:40:00,60.34,60.51,60.34,60.47,82331.0,56.709,56.8688,56.709,56.8312,82331.0
2021-01-25 12:45:00,60.47,60.51,60.42,60.48,66599.0,56.8312,56.8688,56.7842,56.8406,66599.0
2021-01-25 12:50:00,60.48,60.57,60.47,60.55,123951.0,56.8406,56.9252,56.8312,56.9064,123951.0
2021-01-25 12:55:00,60.56,60.63,60.54,60.61,54584.0,56.9158,56.9815,56.897,56.9628,54584.0
2021-01-25 13:00:00,60.61,60.63,60.53,60.57,38482.0,56.9628,56.9815,56.8876,56.9252,38482.0
2021-01-25 13:05:00,60.57,60.62,60.51,60.61,37477.0,56.9252,56.9721,56.8688,56.9628,37477.0
2021-01-25 13:10:00,60.61,60.67,60.59,60.66,55971.0,56.9628,57.0191,56.944,57.0097,55971.0
2021-01-25 13:15:00,60.66,60.79,60.63,60.68,96842.0,57.0097,57.1319,56.9815,57.0285,96842.0
2021-01-25 13:20:00,60.68,60.77,60.64,60.72,55500.0,57.0285,57.1131,56.9909,57.0661,55500.0
2021-01-25 13:25:00,60.72,60.74,60.7,60.71,49374.0,57.0661,57.0849,57.0473,57.0567,49374.0
2021-01-25 13:30:00,60.71,60.81,60.67,60.78,99173.0,57.0567,57.1507,57.0191,57.1225,99173.0
2021-01-25 13:35:00,60.78,60.92,60.78,60.92,58999.0,57.1225,57.2541,57.1225,57.2541,58999.0
2021-01-25 13:40:00,60.92,60.92,60.84,60.89,86531.0,57.2541,57.2541,57.1789,57.2259,86531.0
2021-01-25 13:45:00,60.9,60.95,60.83,60.89,53031.0,57.2353,57.2823,57.1695,57.2259,53031.0
2021-01-25 13:50:00,60.89,60.89,60.75,60.76,45169.0,57.2259,57.2259,57.0943,57.1037,45169.0
2021-01-25 13:55:00,60.75,60.82,60.74,60.82,43879.0,57.0943,57.1601,57.0849,57.1601,43879.0
2021-01-25 14:00:00,60.82,60.85,60.76,60.82,55871.0,57.1601,57.1883,57.1037,57.1601,55871.0
2021-01-25 14:05:00,60.82,60.88,60.77,60.82,58760.0,57.1601,57.2165,57.1131,57.1601,58760.0
2021-01-25 14:10:00,60.83,60.86,60.78,60.84,69564.0,57.1695,57.1977,57.1225,57.1789,69564.0
2021-01-25 14:15:00,60.84,60.86,60.79,60.8,53131.0,57.1789,57.1977,57.1319,57.1413,53131.0
2021-01-25 14:20:00,60.8,60.84,60.76,60.77,38219.0,57.1413,57.1789,57.1037,57.1131,38219.0
2021-01-25 14:25:00,60.77,60.81,60.72,60.8,51072.0,57.1131,57.1507,57.0661,57.1413,51072.0
2021-01-25 14:30:00,60.8,60.83,60.78,60.79,57126.0,57.1413,57.1695,57.1225,57.1319,57126.0
2021-01-25 14:35:00,60.79,60.82,60.74,60.76,55642.0,57.1319,57.1601,57.0849,57.1037,55642.0
2021-01-25 14:40:00,60.76,60.78,60.74,60.76,56537.0,57.1037,57.1225,57.0849,57.1037,56537.0
2021-01-25 14:45:00,60.77,60.78,60.72,60.73,52406.0,57.1131,57.1225,57.0661,57.0755,52406.0
2021-01-25 14:50:00,60.74,60.75,60.7,60.72,57100.0,57.0849,57.0943,57.0473,57.0661,57100.0
2021-01-25 14:55:00,60.72,60.77,60.68,60.68,125074.0,57.0661,57.1131,57.0285,57.0285,125074.0
2021-01-25 15:00:00,60.68,60.7,60.64,60.68,64712.0,57.0285,57.0473,56.9909,57.0285,64712.0
2021-01-25 15:05:00,60.68,60.72,60.66,60.72,59408.0,57.0285,57.0661,57.0097,57.0661,59408.0
2021-01-25 15:10:00,60.72,60.73,60.61,60.66,59228.0,57.0661,57.0755,56.9628,57.0097,59228.0
2021-01-25 15:15:00,60.65,60.68,60.61,60.68,89218.0,57.0003,57.0285,56.9628,57.0285,89218.0
2021-01-25 15:20:00,60.68,60.71,60.63,60.67,81666.0,57.0285,57.0567,56.9815,57.0191,81666.0
2021-01-25 15:25:00,60.66,60.71,60.63,60.68,74886.0,57.0097,57.0567,56.9815,57.0285,74886.0
2021-01-25 15:30:00,60.68,60.68,60.59,60.63,82545.0,57.0285,57.0285,56.944,56.9815,82545.0
2021-01-25 15:35:00,60.63,60.64,60.51,60.53,123747.0,56.9815,56.9909,56.8688,56.8876,123747.0
2021-01-25 15:40:00,60.53,60.57,60.5,60.57,116257.0,56.8876,56.9252,56.8594,56.9252,116257.0
2021-01-25 15:45:00,60.57,60.7,60.57,60.67,217946.0,56.9252,57.0473,56.9252,57.0191,217946.0
2021-01-25 15:50:00,60.66,60.76,60.66,60.74,260011.0,57.0097,57.1037,57.0097,57.0849,260011.0
2021-01-25 15:55:00,60.74,60.9,60.73,60.9,527669.0,57.0849,57.2353,57.0755,57.2353,527669.0
2021-01-26 09:30:00,61.06,61.18,60.84,61.08,216762.0,57.3857,57.4984,57.1789,57.4045,216762.0
2021-01-26 09:35:00,61.08,61.17,60.96,61.1,111853.0,57.4045,57.4891,57.2917,57.4233,111853.0
2021-01-26 09:40:00,61.11,61.12,61.0,61.08,75986.0,57.4327,57.4421,57.3293,57.4045,75986.0
2021-01-26 09:45:00,61.09,61.17,60.96,61.1,113555.0,57.4139,57.4891,57.2917,57.4233,113555.0
2021-01-26 09:50:00,61.1,61.11,60.97,61.07,134727.0,57.4233,57.4327,57.3011,57.3951,134727.0
2021-01-26 09:55:00,61.07,61.12,61.02,61.04,133523.0,57.3951,57.4421,57.3481,57.3669,133523.0
2021-01-26 10:00:00,61.04,61.27,61.04,61.26,72664.0,57.3669,57.583,57.3669,57.5736,72664.0
2021-01-26 10:05:00,61.27,61.34,61.2,61.2,108690.0,57.583,57.6488,57.5172,57.5172,108690.0
2021-01-26 10:10:00,61.2,61.22,61.18,61.21,62697.0,57.5172,57.536,57.4984,57.5266,62697.0
2021-01-26 10:15:00,61.21,61.47,61.2,61.39,152961.0,57.5266,57.771,57.5172,57.6958,152961.0
2021-01-26 10:20:00,61.4,61.4,61.24,61.33,77196.0,57.7052,57.7052,57.5548,57.6394,77196.0
2021-01-26 10:25:00,61.32,61.36,61.21,61.25,73060.0,57.63,57.6676,57.5266,57.5642,73060.0
2021-01-26 10:30:00,61.25,61.29,61.22,61.29,74541.0,57.5642,57.6018,57.536,57.6018,74541.0
2021-01-26 10:35:00,61.28,61.4,61.27,61.36,64191.0,57.5924,57.7052,57.583,57.6676,64191.0
2021-01-26 10:40:00,61.35,61.43,61.33,61.36,74310.0,57.6582,57.7334,57.6394,57.6676,74310.0
2021-01-26 10:45:00,61.36,61.38,61.31,61.32,73706.0,57.6676,57.6864,57.6206,57.63,73706.0
2021-01-26 10:50:00,61.31,61.39,61.29,61.34,74102.0,57.6206,57.6958,57.6018,57.6488,74102.0
2021-01-26 10:55:00,61.34,61.37,61.3,61.32,38449.0,57.6488,57.677,57.6112,57.63,38449.0
2021-01-26 11:00:00,61.32,61.34,61.2,61.28,70138.0,57.63,57.6488,57.5172,57.5924,70138.0
2021-01-26 11:05:00,61.28,61.32,61.18,61.21,50090.0,57.5924,57.63,57.4984,57.5266,50090.0
2021-01-26 11:10:00,61.21,61.22,61.14,61.2,54922.0,57.5266,57.536,57.4609,57.5172,54922.0
2021-01-26 11:15:00,61.2,61.25,61.2,61.22,45098.0,57.5172,57.5642,57.5172,57.536,45098.0
2021-01-26 11:20:00,61.23,61.28,61.23,61.23,46556.0,57.5454,57.5924,57.5454,57.5454,46556.0
2021-01-26 11:25:00,61.24,61.24,61.18,61.2,56439.0,57.5548,57.5548,57.4984,57.5172,56439.0
2021-01-26 11:30:00,61.19,61.23,61.17,61.19,40408.0,57.5078,57.5454,57.4891,57.5078,40408.0
2021-01-26 11:35:00,61.19,61.26,61.18,61.19,45470.0,57.5078,57.5736,57.4984,57.5078,45470.0
2021-01-26 11:40:00,61.19,61.21,61.15,61.17,30011.0,57.5078,57.5266,57.4703,57.4891,30011.0
2021-01-26 11:45:00,61.18,61.2,61.14,61.15,40072.0,57.4984,57.5172,57.4609,57.4703,40072.0
2021-01-26 11:50:00,61.16,61.2,61.12,61.13,38023.0,57.4797,57.5172,57.4421,57.4515,38023.0
2021-01-26 11:55:00,61.12,61.17,61.09,61.12,41350.0,57.4421,57.4891,57.4139,57.4421,41350.0
2021-01-26 12:00:00,61.12,61.14,61.09,61.13,43706.0,57.4421,57.4609,57.4139,57.4515,43706.0
2021-01-26 12:05:00,61.13,61.13,61.02,61.06,48642.0,57.4515,57.4515,57.3481,57.3857,48642.0
2021-01-26 12:10:00,61.06,61.08,61.01,61.04,61457.0,57.3857,57.4045,57.3387,57.3669,61457.0
2021-01-26 12:15:00,61.04,61.15,61.01,61.13,53905.0,57.3669,57.4703,57.3387,57.4515,53905.0
2021-01-26 12:20:00,61.13,61.14,61.1,61.12,24119.0,57.4515,57.4609,57.4233,57.4421,24119.0
2021-01-26 12:25:00,61.12,61.16,61.1,61.1,36036.0,57.4421,57.4797,57.4233,57.4233,36036.0
2021-01-26 12:30:00,61.11,61.13,61.1,61.12,39075.0,57.4327,57.4515,57.4233,57.4421,39075.0
2021-01-26 12:35:00,61.12,61.13,61.05,61.05,43686.0,57.4421,57.4515,57.3763,57.3763,43686.0
2021-01-26 12:40:00,61.05,61.06,61.01,61.03,33992.0,57.3763,57.3857,57.3387,57.3575,33992.0
2021-01-26 12:45:00,61.02,61.03,60.98,61.02,36433.0,57.3481,57.3575,57.3105,57.3481,36433.0
2021-01-26 12:50:00,61.02,61.03,60.98,61.01,27829.0,57.3481,57.3575,57.3105,57.3387,27829.0
2021-01-26 12:55:00,61.01,61.04,60.95,61.0,31421.0,57.3387,57.3669,57.2823,57.3293,31421.0
2021-01-26 13:00:00,61.0,61.07,60.99,61.06,27625.0,57.3293,57.3951,57.3199,57.3857,27625.0
2021-01-26 13:05:00,61.07,61.13,61.05,61.12,32650.0,57.3951,57.4515,57.3763,57.4421,32650.0
2021-01-26 13:10:00,61.12,61.15,61.11,61.15,27036.0,57.4421,57.4703,57.4327,57.4703,27036.0
2021-01-26 13:15:00,61.14,61.2,61.13,61.19,40006.0,57.4609,57.5172,57.4515,57.5078,40006.0
2021-01-26 13:20:00,61.19,61.25,61.18,61.23,47942.0,57.5078,57.5642,57.4984,57.5454,47942.0
2021-01-26 13:25:00,61.25,61.28,61.23,61.25,28176.0,57.5642,57.5924,57.5454,57.5642,28176.0
2021-01-26 13:30:00,61.25,61.3,61.25,61.29,41331.0,57.5642,57.6112,57.5642,57.6018,41331.0
2021-01-26 13:35:00,61.29,61.38,61.28,61.37,57476.0,57.6018,57.6864,57.5924,57.677,57476.0
2021-01-26 13:40:00,61.37,61.4,61.36,61.39,50108.0,57.677,57.7052,57.6676,57.6958,50108.0
2021-01-26 13:45:00,61.4,61.44,61.36,61.43,39018.0,57.7052,57.7428,57.6676,57.7334,39018.0
2021-01-26 13:50:00,61.43,61.53,61.43,61.52,58333.0,57.7334,57.8274,57.7334,57.818,58333.0
2021-01-26 13:55:00,61.52,61.57,61.51,61.57,68983.0,57.818,57.865,57.8086,57.865,68983.0
2021-01-26 14:00:00,61.57,61.62,61.56,61.61,64754.0,57.865,57.912,57.8556,57.9026,64754.0
2021-01-26 14:05:00,61.6,61.63,61.57,61.61,38743.0,57.8932,57.9214,57.865,57.9026,38743.0
2021-01-26 14:10:00,61.62,61.64,61.58,61.64,41298.0,57.912,57.9308,57.8744,57.9308,41298.0
2021-01-26 14:15:00,61.65,61.65,61.59,61.62,53566.0,57.9402,57.9402,57.8838,57.912,53566.0
2021-01-26 14:20:00,61.61,61.64,61.61,61.63,45949.0,57.9026,57.9308,57.9026,57.9214,45949.0
2021-01-26 14:25:00,61.64,61.65,61.51,61.59,58352.0,57.9308,57.9402,57.8086,57.8838,58352.0
2021-01-26 14:30:00,61.6,61.66,61.59,61.66,52635.0,57.8932,57.9496,57.8838,57.9496,52635.0
2021-01-26 14:35:00,61.66,61.66,61.59,61.61,57760.0,57.9496,57.9496,57.8838,57.9026,57760.0
2021-01-26 14:40:00,61.61,61.63,61.56,61.6,45208.0,57.9026,57.9214,57.8556,57.8932,45208.0
2021-01-26 14:45:00,61.59,61.61,61.54,61.56,77481.0,57.8838,57.9026,57.8368,57.8556,77481.0
2021-01-26 14:50:00,61.57,61.6,61.54,61.58,56195.0,57.865,57.8932,57.8368,57.8744,56195.0
2021-01-26 14:55:00,61.58,61.65,61.57,61.64,64431.0,57.8744,57.9402,57.865,57.9308,64431.0
2021-01-26 15:00:00,61.63,61.63,61.58,61.61,50166.0,57.9214,57.9214,57.8744,57.9026,50166.0
2021-01-26 15:05:00,61.61,61.64,61.58,61.64,40606.0,57.9026,57.9308,57.8744,57.9308,40606.0
2021-01-26 15:10:00,61.64,61.75,61.64,61.74,55502.0,57.9308,58.0341,57.9308,58.0248,55502.0
2021-01-26 15:15:00,61.73,61.87,61.73,61.85,116511.0,58.0154,58.1469,58.0154,58.1281,116511.0
2021-01-26 15:20:00,61.85,61.91,61.81,61.9,156278.0,58.1281,58.1845,58.0905,58.1751,156278.0
2021-01-26 15:25:00,61.9,62.03,61.89,62.03,176163.0,58.1751,58.2973,58.1657,58.2973,176163.0
2021-01-26 15:30:00,62.03,62.04,61.94,61.94,199220.0,58.2973,58.3067,58.2127,58.2127,199220.0
2021-01-26 15:35:00,61.95,62.0,61.92,61.94,216643.0,58.2221,58.2691,58.1939,58.2127,216643.0
2021-01-26 15:40:00,61.94,61.95,61.89,61.93,177742.0,58.2127,58.2221,58.1657,58.2033,177742.0
2021-01-26 15:45:00,61.94,61.96,61.86,61.87,233591.0,58.2127,58.2315,58.1375,58.1469,233591.0
2021-01-26 15:50:00,61.87,61.91,61.79,61.83,353817.0,58.1469,58.1845,58.0717,58.1093,353817.0
2021-01-26 15:55:00,61.83,61.85,61.76,61.8,522227.0,58.1093,58.1281,58.0435,58.0811,522227.0
2021-01-27 09:30:00,61.4,61.96,61.37,61.88,352072.0,57.7052,58.2315,57.677,58.1563,352072.0
2021-01-27 09:35:00,61.88,62.45,61.71,62.44,215069.0,58.1563,58.692,57.9966,58.6826,215069.0
2021-01-27 09:40:00,62.45,62.55,62.32,62.51,207909.0,58.692,58.786,58.5698,58.7484,207909.0
2021-01-27 09:45:00,62.51,62.94,62.5,62.93,378049.0,58.7484,59.1525,58.739,59.1431,378049.0
2021-01-27 09:50:00,62.93,62.99,62.79,62.97,301944.0,59.1431,59.1995,59.0116,59.1807,301944.0
2021-01-27 09:55:00,62.98,63.07,62.75,62.79,327331.0,59.1901,59.2747,58.974,59.0116,327331.0
2021-01-27 10:00:00,62.79,62.92,62.69,62.74,201605.0,59.0116,59.1337,58.9176,58.9646,201605.0
2021-01-27 10:05:00,62.75,62.96,62.71,62.85,323994.0,58.974,59.1713,58.9364,59.068,323994.0
2021-01-27 10:10:00,62.86,62.9,62.64,62.65,255299.0,59.0774,59.1149,58.8706,58.88,255299.0
2021-01-27 10:15:00,62.66,62.69,62.47,62.56,171274.0,58.8894,58.9176,58.7108,58.7954,171274.0
2021-01-27 10:20:00,62.57,62.78,62.57,62.74,117294.0,58.8048,59.0022,58.8048,58.9646,117294.0
2021-01-27 10:25:00,62.73,62.74,62.59,62.61,98880.0,58.9552,58.9646,58.8236,58.8424,98880.0
2021-01-27 10:30:00,62.61,62.61,62.36,62.49,160678.0,58.8424,58.8424,58.6074,58.7296,160678.0
2021-01-27 10:35:00,62.49,62.65,62.46,62.62,97806.0,58.7296,58.88,58.7014,58.8518,97806.0
2021-01-27 10:40:00,62.63,62.99,62.62,62.9,154199.0,58.8612,59.1995,58.8518,59.1149,154199.0
2021-01-27 10:45:00,62.9,62.96,62.85,62.93,115965.0,59.1149,59.1713,59.068,59.1431,115965.0
2021-01-27 10:50:00,62.93,63.09,62.91,62.99,157380.0,59.1431,59.2935,59.1243,59.1995,157380.0
2021-01-27 10:55:00,62.98,63.0,62.84,62.86,86956.0,59.1901,59.2089,59.0586,59.0774,86956.0
2021-01-27 11:00:00,62.86,62.86,62.7,62.78,117477.0,59.0774,59.0774,58.927,59.0022,117477.0
2021-01-27 11:05:00,62.79,62.83,62.75,62.77,100219.0,59.0116,59.0492,58.974,58.9928,100219.0
2021-01-27 11:10:00,62.77,62.78,62.63,62.68,72598.0,58.9928,59.0022,58.8612,58.9082,72598.0
2021-01-27 11:15:00,62.67,62.7,62.59,62.65,84020.0,58.8988,58.927,58.8236,58.88,84020.0
2021-01-27 11:20:00,62.66,62.74,62.63,62.71,65088.0,58.8894,58.9646,58.8612,58.9364,65088.0
2021-01-27 11:25:00,62.7,62.72,62.63,62.69,70442.0,58.927,58.9458,58.8612,58.9176,70442.0
2021-01-27 11:30:00,62.68,62.7,62.54,62.55,90440.0,58.9082,58.927,58.7766,58.786,90440.0
2021-01-27 11:35:00,62.54,62.75,62.52,62.73,70385.0,58.7766,58.974,58.7578,58.9552,70385.0
2021-01-27 11:40:00,62.73,62.76,62.66,62.66,61640.0,58.9552,58.9834,58.8894,58.8894,61640.0
2021-01-27 11:45:00,62.66,62.8,62.62,62.62,69123.0,58.8894,59.021,58.8518,58.8518,69123.0
2021-01-27 11:50:00,62.62,62.77,62.62,62.76,56828.0,58.8518,58.9928,58.8518,58.9834,56828.0
2021-01-27 11:55:00,62.78,62.79,62.66,62.67,76133.0,59.0022,59.0116,58.8894,58.8988,76133.0
2021-01-27 12:00:00,62.66,62.76,62.64,62.7,50303.0,58.8894,58.9834,58.8706,58.927,50303.0
2021-01-27 12:05:00,62.69,62.9,62.69,62.9,122940.0,58.9176,59.1149,58.9176,59.1149,122940.0
2021-01-27 12:10:00,62.9,63.01,62.89,62.96,99669.0,59.1149,59.2183,59.1055,59.1713,99669.0
2021-01-27 12:15:00,62.97,63.09,62.95,63.09,88493.0,59.1807,59.2935,59.1619,59.2935,88493.0
2021-01-27 12:20:00,63.09,63.17,63.08,63.16,127128.0,59.2935,59.3687,59.2841,59.3593,127128.0
2021-01-27 12:25:00,63.16,63.18,63.05,63.09,96630.0,59.3593,59.3781,59.2559,59.2935,96630.0
2021-01-27 12:30:00,63.08,63.08,62.96,63.0,95341.0,59.2841,59.2841,59.1713,59.2089,95341.0
2021-01-27 12:35:00,62.99,63.03,62.88,63.0,100304.0,59.1995,59.2371,59.0962,59.2089,100304.0
2021-01-27 12:40:00,62.99,63.09,62.99,63.09,71928.0,59.1995,59.2935,59.1995,59.2935,71928.0
2021-01-27 12:45:00,63.09,63.13,63.05,63.08,66275.0,59.2935,59.3311,59.2559,59.2841,66275.0
2021-01-27 12:50:00,63.08,63.12,63.02,63.05,50116.0,59.2841,59.3217,59.2277,59.2559,50116.0
2021-01-27 12:55:00,63.05,63.1,63.04,63.05,38039.0,59.2559,59.3029,59.2465,59.2559,38039.0
2021-01-27 13:00:00,63.05,63.1,63.03,63.06,32462.0,59.2559,59.3029,59.2371,59.2653,32462.0
2021-01-27 13:05:00,63.05,63.05,62.91,62.95,46697.0,59.2559,59.2559,59.1243,59.1619,46697.0
2021-01-27 13:10:00,62.95,62.95,62.83,62.89,44031.0,59.1619,59.1619,59.0492,59.1055,44031.0
2021-01-27 13:15:00,62.88,62.94,62.8,62.88,66329.0,59.0962,59.1525,59.021,59.0962,66329.0
2021-01-27 13:20:00,62.88,62.88,62.8,62.85,45991.0,59.0962,59.0962,59.021,59.068,45991.0
2021-01-27 13:25:00,62.85,62.96,62.84,62.9,57918.0,59.068,59.1713,59.0586,59.1149,57918.0
2021-01-27 13:30:00,62.9,62.95,62.85,62.85,54670.0,59.1149,59.1619,59.068,59.068,54670.0
2021-01-27 13:35:00,62.85,62.9,62.8,62.81,53864.0,59.068,59.1149,59.021,59.0304,53864.0
2021-01-27 13:40:00,62.81,62.83,62.7,62.7,44771.0,59.0304,59.0492,58.927,58.927,44771.0
2021-01-27 13:45:00,62.68,62.76,62.68,62.71,53708.0,58.9082,58.9834,58.9082,58.9364,53708.0
2021-01-27 13:50:00,62.71,62.87,62.7,62.85,66054.0,58.9364,59.0868,58.927,59.068,66054.0
2021-01-27 13:55:00,62.85,62.91,62.76,62.85,70982.0,59.068,59.1243,58.9834,59.068,70982.0
2021-01-27 14:00:00,62.84,62.95,62.82,62.91,64444.0,59.0586,59.1619,59.0398,59.1243,64444.0
2021-01-27 14:05:00,62.92,62.92,62.78,62.85,77614.0,59.1337,59.1337,59.0022,59.068,77614.0
2021-01-27 14:10:00,62.85,62.92,62.8,62.87,78701.0,59.068,59.1337,59.021,59.0868,78701.0
2021-01-27 14:15:00,62.87,62.87,62.69,62.7,71388.0,59.0868,59.0868,58.9176,58.927,71388.0
2021-01-27 14:20:00,62.71,62.74,62.62,62.7,80613.0,58.9364,58.9646,58.8518,58.927,80613.0
2021-01-27 14:25:00,62.7,62.75,62.66,62.7,55337.0,58.927,58.974,58.8894,58.927,55337.0
2021-01-27 14:30:00,62.7,62.74,62.51,62.58,109778.0,58.927,58.9646,58.7484,58.8142,109778.0
2021-01-27 14:35:00,62.58,62.7,62.56,62.63,131964.0,58.8142,58.927,58.7954,58.8612,131964.0
2021-01-27 14:40:00,62.62,62.81,62.6,62.68,71249.0,58.8518,59.0304,58.833,58.9082,71249.0
2021-01-27 14:45:00,62.68,62.72,62.46,62.5,87384.0,58.9082,58.9458,58.7014,58.739,87384.0
2021-01-27 14:50:00,62.5,62.58,62.36,62.46,122717.0,58.739,58.8142,58.6074,58.7014,122717.0
2021-01-27 14:55:00,62.46,62.55,62.35,62.46,131048.0,58.7014,58.786,58.598,58.7014,131048.0
2021-01-27 15:00:00,62.46,62.59,62.43,62.52,130010.0,58.7014,58.8236,58.6732,58.7578,130010.0
2021-01-27 15:05:00,62.52,62.61,62.44,62.5,119179.0,58.7578,58.8424,58.6826,58.739,119179.0
2021-01-27 15:10:00,62.52,62.63,62.4,62.59,132445.0,58.7578,58.8612,58.645,58.8236,132445.0
2021-01-27 15:15:00,62.59,62.62,62.52,62.53,108619.0,58.8236,58.8518,58.7578,58.7672,108619.0
2021-01-27 15:20:00,62.52,62.57,62.39,62.41,122734.0,58.7578,58.8048,58.6356,58.6544,122734.0
2021-01-27 15:25:00,62.42,62.49,62.27,62.31,206590.0,58.6638,58.7296,58.5229,58.5605,206590.0
2021-01-27 15:30:00,62.31,62.31,62.12,62.21,296808.0,58.5605,58.5605,58.3819,58.4665,296808.0
2021-01-27 15:35:00,62.21,62.31,62.05,62.17,232038.0,58.4665,58.5605,58.3161,58.4289,232038.0
2021-01-27 15:40:00,62.17,62.25,62.07,62.16,211119.0,58.4289,58.5041,58.3349,58.4195,211119.0
2021-01-27 15:45:00,62.15,62.4,62.09,62.4,251979.0,58.4101,58.645,58.3537,58.645,251979.0
2021-01-27 15:50:00,62.38,62.62,62.32,62.55,435025.0,58.6262,58.8518,58.5698,58.786,435025.0
2021-01-27 15:55:00,62.55,62.73,62.47,62.6,592758.0,58.786,58.9552,58.7108,58.833,592758.0
2021-01-28 09:30:00,62.55,62.7,62.46,62.63,241470.0,58.786,58.927,58.7014,58.8612,241470.0
2021-01-28 09:35:00,62.62,62.9,62.6,62.81,145950.0,58.8518,59.1149,58.833,59.0304,145950.0
2021-01-28 09:40:00,62.82,63.09,62.67,63.05,197603.0,59.0398,59.2935,58.8988,59.2559,197603.0
2021-01-28 09:45:00,63.05,63.22,63.05,63.07,109444.0,59.2559,59.4157,59.2559,59.2747,109444.0
2021-01-28 09:50:00,63.06,63.14,62.93,63.09,184887.0,59.2653,59.3405,59.1431,59.2935,184887.0
2021-01-28 09:55:00,63.09,63.24,62.74,62.78,215287.0,59.2935,59.4345,58.9646,59.0022,215287.0
2021-01-28 10:00:00,62.79,62.84,62.57,62.71,174459.0,59.0116,59.0586,58.8048,58.9364,174459.0
2021-01-28 10:05:00,62.7,62.98,62.68,62.85,121875.0,58.927,59.1901,58.9082,59.068,121875.0
2021-01-28 10:10:00,62.87,62.99,62.85,62.94,57536.0,59.0868,59.1995,59.068,59.1525,57536.0
2021-01-28 10:15:00,62.95,63.18,62.94,63.06,96004.0,59.1619,59.3781,59.1525,59.2653,96004.0
2021-01-28 10:20:00,63.06,63.11,62.97,62.98,87874.0,59.2653,59.3123,59.1807,59.1901,87874.0
2021-01-28 10:25:00,62.98,63.04,62.83,62.87,305732.0,59.1901,59.2465,59.0492,59.0868,305732.0
2021-01-28 10:30:00,62.86,62.93,62.54,62.55,145545.0,59.0774,59.1431,58.7766,58.786,145545.0
2021-01-28 10:35:00,62.55,62.57,62.39,62.52,145044.0,58.786,58.8048,58.6356,58.7578,145044.0
2021-01-28 10:40:00,62.51,62.61,62.37,62.57,110949.0,58.7484,58.8424,58.6168,58.8048,110949.0
2021-01-28 10:45:00,62.56,62.59,62.27,62.38,190422.0,58.7954,58.8236,58.5229,58.6262,190422.0
2021-01-28 10:50:00,62.38,62.43,62.25,62.26,126994.0,58.6262,58.6732,58.5041,58.5135,126994.0
2021-01-28 10:55:00,62.26,62.3,62.17,62.26,226094.0,58.5135,58.5511,58.4289,58.5135,226094.0
2021-01-28 11:00:00,62.26,62.42,62.23,62.31,148086.0,58.5135,58.6638,58.4853,58.5605,148086.0
2021-01-28 11:05:00,62.3,62.44,62.18,62.41,81753.0,58.5511,58.6826,58.4383,58.6544,81753.0
2021-01-28 11:10:00,62.4,62.45,62.28,62.44,82585.0,58.645,58.692,58.5323,58.6826,82585.0
2021-01-28 11:15:00,62.44,62.49,62.4,62.47,128306.0,58.6826,58.7296,58.645,58.7108,128306.0
2021-01-28 11:20:00,62.47,62.5,62.39,62.44,97445.0,58.7108,58.739,58.6356,58.6826,97445.0
2021-01-28 11:25:00,62.45,62.54,62.38,62.41,143238.0,58.692,58.7766,58.6262,58.6544,143238.0
2021-01-28 11:30:00,62.41,62.61,62.34,62.52,197646.0,58.6544,58.8424,58.5886,58.7578,197646.0
2021-01-28 11:35:00,62.51,62.64,62.51,62.61,90334.0,58.7484,58.8706,58.7484,58.8424,90334.0
2021-01-28 11:40:00,62.61,62.62,62.46,62.48,63549.0,58.8424,58.8518,58.7014,58.7202,63549.0
2021-01-28 11:45:00,62.49,62.51,62.28,62.3,66355.0,58.7296,58.7484,58.5323,58.5511,66355.0
2021-01-28 11:50:00,62.3,62.38,62.29,62.38,51944.0,58.5511,58.6262,58.5417,58.6262,51944.0
2021-01-28 11:55:00,62.37,62.38,62.32,62.32,43441.0,58.6168,58.6262,58.5698,58.5698,43441.0
2021-01-28 12:00:00,62.33,62.46,62.33,62.42,81848.0,58.5792,58.7014,58.5792,58.6638,81848.0
2021-01-28 12:05:00,62.42,62.53,62.41,62.48,77636.0,58.6638,58.7672,58.6544,58.7202,77636.0
2021-01-28 12:10:00,62.48,62.51,62.44,62.46,42730.0,58.7202,58.7484,58.6826,58.7014,42730.0
2021-01-28 12:15:00,62.46,62.48,62.4,62.42,45562.0,58.7014,58.7202,58.645,58.6638,45562.0
2021-01-28 12:20:00,62.43,62.44,62.36,62.37,69560.0,58.6732,58.6826,58.6074,58.6168,69560.0
2021-01-28 12:25:00,62.36,62.44,62.34,62.42,67534.0,58.6074,58.6826,58.5886,58.6638,67534.0
2021-01-28 12:30:00,62.41,62.48,62.39,62.4,54093.0,58.6544,58.7202,58.6356,58.645,54093.0
2021-01-28 12:35:00,62.4,62.42,62.37,62.39,47760.0,58.645,58.6638,58.6168,58.6356,47760.0
2021-01-28 12:40:00,62.39,62.45,62.38,62.44,35133.0,58.6356,58.692,58.6262,58.6826,35133.0
2021-01-28 12:45:00,62.43,62.46,62.39,62.43,42086.0,58.6732,58.7014,58.6356,58.6732,42086.0
2021-01-28 12:50:00,62.42,62.45,62.33,62.34,45100.0,58.6638,58.692,58.5792,58.5886,45100.0
2021-01-28 12:55:00,62.34,62.4,62.34,62.4,43040.0,58.5886,58.645,58.5886,58.645,43040.0
2021-01-28 13:00:00,62.4,62.43,62.36,62.38,54382.0,58.645,58.6732,58.6074,58.6262,54382.0
2021-01-28 13:05:00,62.39,62.39,62.3,62.32,47779.0,58.6356,58.6356,58.5511,58.5698,47779.0
2021-01-28 13:10:00,62.33,62.35,62.25,62.29,65787.0,58.5792,58.598,58.5041,58.5417,65787.0
2021-01-28 13:15:00,62.3,62.32,62.24,62.26,33586.0,58.5511,58.5698,58.4947,58.5135,33586.0
2021-01-28 13:20:00,62.27,62.28,62.19,62.27,81339.0,58.5229,58.5323,58.4477,58.5229,81339.0
2021-01-28 13:25:00,62.27,62.28,62.13,62.13,110548.0,58.5229,58.5323,58.3913,58.3913,110548.0
2021-01-28 13:30:00,62.14,62.25,62.1,62.23,56002.0,58.4007,58.5041,58.3631,58.4853,56002.0
2021-01-28 13:35:00,62.23,62.25,62.2,62.2,44365.0,58.4853,58.5041,58.4571,58.4571,44365.0
2021-01-28 13:40:00,62.21,62.21,62.14,62.19,45404.0,58.4665,58.4665,58.4007,58.4477,45404.0
2021-01-28 13:45:00,62.19,62.22,62.15,62.16,52011.0,58.4477,58.4759,58.4101,58.4195,52011.0
2021-01-28 13:50:00,62.15,62.17,62.09,62.14,91165.0,58.4101,58.4289,58.3537,58.4007,91165.0
2021-01-28 13:55:00,62.14,62.17,62.11,62.17,72253.0,58.4007,58.4289,58.3725,58.4289,72253.0
2021-01-28 14:00:00,62.17,62.19,62.1,62.11,113506.0,58.4289,58.4477,58.3631,58.3725,113506.0
2021-01-28 14:05:00,62.12,62.13,62.09,62.1,61051.0,58.3819,58.3913,58.3537,58.3631,61051.0
2021-01-28 14:10:00,62.11,62.12,62.04,62.05,58173.0,58.3725,58.3819,58.3067,58.3161,58173.0
2021-01-28 14:15:00,62.06,62.07,61.95,61.98,79984.0,58.3255,58.3349,58.2221,58.2503,79984.0
2021-01-28 14:20:00,61.98,61.98,61.85,61.88,118658.0,58.2503,58.2503,58.1281,58.1563,118658.0
2021-01-28 14:25:00,61.87,61.92,61.85,61.86,83340.0,58.1469,58.1939,58.1281,58.1375,83340.0
2021-01-28 14:30:00,61.87,61.88,61.75,61.75,74761.0,58.1469,58.1563,58.0341,58.0341,74761.0
2021-01-28 14:35:00,61.76,61.86,61.72,61.86,61393.0,58.0435,58.1375,58.006,58.1375,61393.0
2021-01-28 14:40:00,61.86,61.88,61.72,61.75,55715.0,58.1375,58.1563,58.006,58.0341,55715.0
2021-01-28 14:45:00,61.75,61.86,61.74,61.84,57008.0,58.0341,58.1375,58.0248,58.1187,57008.0
2021-01-28 14:50:00,61.84,61.87,61.75,61.78,82093.0,58.1187,58.1469,58.0341,58.0623,82093.0
2021-01-28 14:55:00,61.79,61.89,61.74,61.87,59531.0,58.0717,58.1657,58.0248,58.1469,59531.0
2021-01-28 15:00:00,61.86,61.9,61.81,61.82,78720.0,58.1375,58.1751,58.0905,58.0999,78720.0
2021-01-28 15:05:00,61.82,61.89,61.79,61.82,90953.0,58.0999,58.1657,58.0717,58.0999,90953.0
2021-01-28 15:10:00,61.81,61.82,61.68,61.69,136995.0,58.0905,58.0999,57.9684,57.9778,136995.0
2021-01-28 15:15:00,61.69,61.76,61.62,61.69,136460.0,57.9778,58.0435,57.912,57.9778,136460.0
2021-01-28 15:20:00,61.69,61.78,61.64,61.71,93306.0,57.9778,58.0623,57.9308,57.9966,93306.0
2021-01-28 15:25:00,61.72,61.78,61.65,61.7,119029.0,58.006,58.0623,57.9402,57.9872,119029.0
2021-01-28 15:30:00,61.71,61.75,61.39,61.47,349966.0,57.9966,58.0341,57.6958,57.771,349966.0
2021-01-28 15:35:00,61.48,61.56,61.45,61.52,153761.0,57.7804,57.8556,57.7522,57.818,153761.0
2021-01-28 15:40:00,61.52,61.54,61.38,61.43,203836.0,57.818,57.8368,57.6864,57.7334,203836.0
2021-01-28 15:45:00,61.43,61.5,61.35,61.44,186688.0,57.7334,57.7992,57.6582,57.7428,186688.0
2021-01-28 15:50:00,61.45,61.52,61.38,61.44,347111.0,57.7522,57.818,57.6864,57.7428,347111.0
2021-01-28 15:55:00,61.43,61.43,61.17,61.21,614807.0,57.7334,57.7334,57.4891,57.5266,614807.0
2021-01-29 09:30:00,61.16,61.24,61.01,61.1,234574.0,57.4797,57.5548,57.3387,57.4233,234574.0
2021-01-29 09:35:00,61.08,61.27,61.03,61.2,112414.0,57.4045,57.583,57.3575,57.5172,112414.0
2021-01-29 09:40:00,61.2,61.2,60.74,60.84,132188.0,57.5172,57.5172,57.0849,57.1789,132188.0
2021-01-29 09:45:00,60.83,61.2,60.79,61.14,73867.0,57.1695,57.5172,57.1319,57.4609,73867.0
2021-01-29 09:50:00,61.13,61.26,61.04,61.1,57140.0,57.4515,57.5736,57.3669,57.4233,57140.0
2021-01-29 09:55:00,61.11,61.25,61.05,61.15,61971.0,57.4327,57.5642,57.3763,57.4703,61971.0
2021-01-29 10:00:00,61.15,61.16,60.87,61.05,102664.0,57.4703,57.4797,57.2071,57.3763,102664.0
2021-01-29 10:05:00,61.05,61.25,61.01,61.24,79707.0,57.3763,57.5642,57.3387,57.5548,79707.0
2021-01-29 10:10:00,61.24,61.38,61.23,61.33,100014.0,57.5548,57.6864,57.5454,57.6394,100014.0
2021-01-29 10:15:00,61.32,61.36,61.26,61.29,98188.0,57.63,57.6676,57.5736,57.6018,98188.0
2021-01-29 10:20:00,61.29,61.5,61.28,61.45,62312.0,57.6018,57.7992,57.5924,57.7522,62312.0
2021-01-29 10:25:00,61.45,61.45,61.32,61.37,55118.0,57.7522,57.7522,57.63,57.677,55118.0
2021-01-29 10:30:00,61.37,61.46,61.28,61.32,63752.0,57.677,57.7616,57.5924,57.63,63752.0
2021-01-29 10:35:00,61.33,61.42,61.29,61.3,77804.0,57.6394,57.724,57.6018,57.6112,77804.0
2021-01-29 10:40:00,61.3,61.31,61.18,61.18,50134.0,57.6112,57.6206,57.4984,57.4984,50134.0
2021-01-29 10:45:00,61.17,61.28,61.08,61.26,52440.0,57.4891,57.5924,57.4045,57.5736,52440.0
2021-01-29 10:50:00,61.26,61.35,61.19,61.21,59067.0,57.5736,57.6582,57.5078,57.5266,59067.0
2021-01-29 10:55:00,61.21,61.27,61.17,61.18,67044.0,57.5266,57.583,57.4891,57.4984,67044.0
2021-01-29 11:00:00,61.18,61.23,61.08,61.12,55923.0,57.4984,57.5454,57.4045,57.4421,55923.0
2021-01-29 11:05:00,61.12,61.12,61.0,61.05,69044.0,57.4421,57.4421,57.3293,57.3763,69044.0
2021-01-29 11:10:00,61.06,61.06,60.83,60.83,45671.0,57.3857,57.3857,57.1695,57.1695,45671.0
2021-01-29 11:15:00,60.83,60.83,60.73,60.74,51046.0,57.1695,57.1695,57.0755,57.0849,51046.0
2021-01-29 11:20:00,60.74,60.79,60.64,60.68,101224.0,57.0849,57.1319,56.9909,57.0285,101224.0
2021-01-29 11:25:00,60.67,60.76,60.53,60.55,74141.0,57.0191,57.1037,56.8876,56.9064,74141.0
2021-01-29 11:30:00,60.55,60.65,60.5,60.63,72804.0,56.9064,57.0003,56.8594,56.9815,72804.0
2021-01-29 11:35:00,60.65,60.74,60.58,60.74,104703.0,57.0003,57.0849,56.9346,57.0849,104703.0
2021-01-29 11:40:00,60.74,60.86,60.7,60.7,77999.0,57.0849,57.1977,57.0473,57.0473,77999.0
2021-01-29 11:45:00,60.7,60.75,60.65,60.73,55214.0,57.0473,57.0943,57.0003,57.0755,55214.0
2021-01-29 11:50:00,60.73,60.74,60.62,60.65,45735.0,57.0755,57.0849,56.9721,57.0003,45735.0
2021-01-29 11:55:00,60.65,60.71,60.62,60.68,79982.0,57.0003,57.0567,56.9721,57.0285,79982.0
2021-01-29 12:00:00,60.67,60.96,60.65,60.96,305303.0,57.0191,57.2917,57.0003,57.2917,305303.0
2021-01-29 12:05:00,60.96,60.96,60.78,60.86,85947.0,57.2917,57.2917,57.1225,57.1977,85947.0
2021-01-29 12:10:00,60.86,61.03,60.84,60.84,84609.0,57.1977,57.3575,57.1789,57.1789,84609.0
2021-01-29 12:15:00,60.83,60.83,60.71,60.72,86381.0,57.1695,57.1695,57.0567,57.0661,86381.0
2021-01-29 12:20:00,60.72,60.73,60.62,60.65,58028.0,57.0661,57.0755,56.9721,57.0003,58028.0
2021-01-29 12:25:00,60.67,60.67,60.51,60.53,102550.0,57.0191,57.0191,56.8688,56.8876,102550.0
2021-01-29 12:30:00,60.53,60.61,60.52,60.57,116413.0,56.8876,56.9628,56.8782,56.9252,116413.0
2021-01-29 12:35:00,60.57,60.62,60.41,60.45,140281.0,56.9252,56.9721,56.7748,56.8124,140281.0
2021-01-29 12:40:00,60.44,60.55,60.44,60.53,118060.0,56.803,56.9064,56.803,56.8876,118060.0
2021-01-29 12:45:00,60.53,60.55,60.35,60.36,69528.0,56.8876,56.9064,56.7184,56.7278,69528.0
2021-01-29 12:50:00,60.36,60.67,60.36,60.63,192146.0,56.7278,57.0191,56.7278,56.9815,192146.0
2021-01-29 12:55:00,60.63,60.63,60.48,60.49,93061.0,56.9815,56.9815,56.8406,56.85,93061.0
2021-01-29 13:00:00,60.49,60.59,60.31,60.52,173638.0,56.85,56.944,56.6808,56.8782,173638.0
2021-01-29 13:05:00,60.52,60.53,60.4,60.47,53199.0,56.8782,56.8876,56.7654,56.8312,53199.0
2021-01-29 13:10:00,60.49,60.52,60.39,60.42,48458.0,56.85,56.8782,56.756,56.7842,48458.0
2021-01-29 13:15:00,60.4,60.41,60.22,60.23,110944.0,56.7654,56.7748,56.5962,56.6056,110944.0
2021-01-29 13:20:00,60.23,60.4,60.21,60.27,67879.0,56.6056,56.7654,56.5868,56.6432,67879.0
2021-01-29 13:25:00,60.28,60.54,60.26,60.52,74648.0,56.6526,56.897,56.6338,56.8782,74648.0
2021-01-29 13:30:00,60.52,60.52,60.42,60.44,52160.0,56.8782,56.8782,56.7842,56.803,52160.0
2021-01-29 13:35:00,60.44,60.5,60.42,60.46,34065.0,56.803,56.8594,56.7842,56.8218,34065.0
2021-01-29 13:40:00,60.45,60.47,60.36,60.43,47968.0,56.8124,56.8312,56.7278,56.7936,47968.0
2021-01-29 13:45:00,60.42,60.48,60.27,60.27,72946.0,56.7842,56.8406,56.6432,56.6432,72946.0
2021-01-29 13:50:00,60.28,60.3,60.21,60.26,54035.0,56.6526,56.6714,56.5868,56.6338,54035.0
2021-01-29 13:55:00,60.26,60.3,60.21,60.23,58530.0,56.6338,56.6714,56.5868,56.6056,58530.0
2021-01-29 14:00:00,60.22,60.51,60.2,60.48,82366.0,56.5962,56.8688,56.5774,56.8406,82366.0
2021-01-29 14:05:00,60.49,60.62,60.45,60.6,76003.0,56.85,56.9721,56.8124,56.9534,76003.0
2021-01-29 14:10:00,60.6,60.6,60.48,60.53,45012.0,56.9534,56.9534,56.8406,56.8876,45012.0
2021-01-29 14:15:00,60.53,60.55,60.48,60.53,51419.0,56.8876,56.9064,56.8406,56.8876,51419.0
2021-01-29 14:20:00,60.52,60.53,60.42,60.51,39697.0,56.8782,56.8876,56.7842,56.8688,39697.0
2021-01-29 14:25:00,60.5,60.53,60.45,60.51,71326.0,56.8594,56.8876,56.8124,56.8688,71326.0
2021-01-29 14:30:00,60.5,60.5,60.36,60.4,44113.0,56.8594,56.8594,56.7278,56.7654,44113.0
2021-01-29 14:35:00,60.4,60.5,60.4,60.48,56703.0,56.7654,56.8594,56.7654,56.8406,56703.0
2021-01-29 14:40:00,60.47,60.59,60.4,60.53,63365.0,56.8312,56.944,56.7654,56.8876,63365.0
2021-01-29 14:45:00,60.53,60.63,60.51,60.61,58918.0,56.8876,56.9815,56.8688,56.9628,58918.0
2021-01-29 14:50:00,60.62,60.73,60.61,60.63,64428.0,56.9721,57.0755,56.9628,56.9815,64428.0
2021-01-29 14:55:00,60.63,60.72,60.6,60.61,34581.0,56.9815,57.0661,56.9534,56.9628,34581.0
2021-01-29 15:00:00,60.61,60.8,60.61,60.76,96243.0,56.9628,57.1413,56.9628,57.1037,96243.0
2021-01-29 15:05:00,60.76,60.79,60.65,60.67,53634.0,57.1037,57.1319,57.0003,57.0191,53634.0
2021-01-29 15:10:00,60.67,60.75,60.64,60.73,110731.0,57.0191,57.0943,56.9909,57.0755,110731.0
2021-01-29 15:15:00,60.74,60.76,60.67,60.68,54719.0,57.0849,57.1037,57.0191,57.0285,54719.0
2021-01-29 15:20:00,60.68,60.75,60.65,60.66,71435.0,57.0285,57.0943,57.0003,57.0097,71435.0
2021-01-29 15:25:00,60.66,60.7,60.5,60.51,110962.0,57.0097,57.0473,56.8594,56.8688,110962.0
2021-01-29 15:30:00,60.5,60.72,60.5,60.69,142424.0,56.8594,57.0661,56.8594,57.0379,142424.0
2021-01-29 15:35:00,60.69,60.71,60.55,60.55,114914.0,57.0379,57.0567,56.9064,56.9064,114914.0
2021-01-29 15:40:00,60.55,60.58,60.46,60.5,117588.0,56.9064,56.9346,56.8218,56.8594,117588.0
2021-01-29 15:45:00,60.49,60.52,60.42,60.49,146440.0,56.85,56.8782,56.7842,56.85,146440.0
2021-01-29 15:50:00,60.5,60.68,60.49,60.64,239036.0,56.8594,57.0285,56.85,56.9909,239036.0
2021-01-29 15:55:00,60.64,60.78,60.41,60.41,589188.0,56.9909,57.1225,56.7748,56.7748,589188.0
2021-02-01 09:30:00,60.92,61.42,60.74,61.29,333603.0,57.2541,57.724,57.0849,57.6018,333603.0
2021-02-01 09:35:00,61.3,61.56,61.14,61.51,173967.0,57.6112,57.8556,57.4609,57.8086,173967.0
2021-02-01 09:40:00,61.53,61.56,61.06,61.06,133846.0,57.8274,57.8556,57.3857,57.3857,133846.0
2021-02-01 09:45:00,61.06,61.14,60.82,60.82,146188.0,57.3857,57.4609,57.1601,57.1601,146188.0
2021-02-01 09:50:00,60.82,60.98,60.82,60.84,129243.0,57.1601,57.3105,57.1601,57.1789,129243.0
2021-02-01 09:55:00,60.85,61.06,60.78,61.03,109758.0,57.1883,57.3857,57.1225,57.3575,109758.0
2021-02-01 10:00:00,61.01,61.06,60.85,60.97,129217.0,57.3387,57.3857,57.1883,57.3011,129217.0
2021-02-01 10:05:00,60.96,60.99,60.87,60.94,93377.0,57.2917,57.3199,57.2071,57.2729,93377.0
2021-02-01 10:10:00,60.94,61.22,60.88,61.15,148821.0,57.2729,57.536,57.2165,57.4703,148821.0
2021-02-01 10:15:00,61.16,61.3,61.06,61.3,92720.0,57.4797,57.6112,57.3857,57.6112,92720.0
2021-02-01 10:20:00,61.3,61.32,61.22,61.25,119516.0,57.6112,57.63,57.536,57.5642,119516.0
2021-02-01 10:25:00,61.24,61.25,61.15,61.15,87406.0,57.5548,57.5642,57.4703,57.4703,87406.0
2021-02-01 10:30:00,61.15,61.28,61.15,61.23,106594.0,57.4703,57.5924,57.4703,57.5454,106594.0
2021-02-01 10:35:00,61.23,61.46,61.22,61.44,97046.0,57.5454,57.7616,57.536,57.7428,97046.0
2021-02-01 10:40:00,61.44,61.58,61.41,61.51,119293.0,57.7428,57.8744,57.7146,57.8086,119293.0
2021-02-01 10:45:00,61.51,61.66,61.49,61.57,70260.0,57.8086,57.9496,57.7898,57.865,70260.0
2021-02-01 10:50:00,61.57,61.58,61.29,61.33,83480.0,57.865,57.8744,57.6018,57.6394,83480.0
2021-02-01 10:55:00,61.32,61.33,61.2,61.31,99250.0,57.63,57.6394,57.5172,57.6206,99250.0
2021-02-01 11:00:00,61.3,61.41,61.27,61.41,82204.0,57.6112,57.7146,57.583,57.7146,82204.0
2021-02-01 11:05:00,61.41,61.46,61.33,61.36,108565.0,57.7146,57.7616,57.6394,57.6676,108565.0
2021-02-01 11:10:00,61.35,61.37,61.28,61.36,72805.0,57.6582,57.677,57.5924,57.6676,72805.0
2021-02-01 11:15:00,61.37,61.43,61.33,61.38,78048.0,57.677,57.7334,57.6394,57.6864,78048.0
2021-02-01 11:20:00,61.38,61.51,61.38,61.51,58350.0,57.6864,57.8086,57.6864,57.8086,58350.0
2021-02-01 11:25:00,61.51,61.57,61.44,61.56,71507.0,57.8086,57.865,57.7428,57.8556,71507.0
2021-02-01 11:30:00,61.56,61.64,61.54,61.62,69138.0,57.8556,57.9308,57.8368,57.912,69138.0
2021-02-01 11:35:00,61.61,61.69,61.58,61.68,81732.0,57.9026,57.9778,57.8744,57.9684,81732.0
2021-02-01 11:40:00,61.69,61.78,61.69,61.75,64363.0,57.9778,58.0623,57.9778,58.0341,64363.0
2021-02-01 11:45:00,61.75,61.82,61.71,61.73,65196.0,58.0341,58.0999,57.9966,58.0154,65196.0
2021-02-01 11:50:00,61.73,61.88,61.72,61.79,105628.0,58.0154,58.1563,58.006,58.0717,105628.0
2021-02-01 11:55:00,61.79,61.81,61.76,61.77,61713.0,58.0717,58.0905,58.0435,58.0529,61713.0
2021-02-01 12:00:00,61.78,61.97,61.77,61.97,116337.0,58.0623,58.2409,58.0529,58.2409,116337.0
2021-02-01 12:05:00,61.97,61.97,61.85,61.85,84006.0,58.2409,58.2409,58.1281,58.1281,84006.0
2021-02-01 12:10:00,61.86,61.93,61.81,61.87,83329.0,58.1375,58.2033,58.0905,58.1469,83329.0
2021-02-01 12:15:00,61.88,61.93,61.87,61.89,62920.0,58.1563,58.2033,58.1469,58.1657,62920.0
2021-02-01 12:20:00,61.89,61.95,61.87,61.94,72110.0,58.1657,58.2221,58.1469,58.2127,72110.0
2021-02-01 12:25:00,61.94,62.01,61.89,61.91,88074.0,58.2127,58.2785,58.1657,58.1845,88074.0
2021-02-01 12:30:00,61.91,61.96,61.9,61.9,57206.0,58.1845,58.2315,58.1751,58.1751,57206.0
2021-02-01 12:35:00,61.89,61.9,61.8,61.87,54044.0,58.1657,58.1751,58.0811,58.1469,54044.0
2021-02-01 12:40:00,61.89,61.94,61.83,61.84,82201.0,58.1657,58.2127,58.1093,58.1187,82201.0
2021-02-01 12:45:00,61.83,61.86,61.8,61.85,72584.0,58.1093,58.1375,58.0811,58.1281,72584.0
2021-02-01 12:50:00,61.86,61.89,61.85,61.88,52864.0,58.1375,58.1657,58.1281,58.1563,52864.0
2021-02-01 12:55:00,61.89,61.9,61.84,61.88,58166.0,58.1657,58.1751,58.1187,58.1563,58166.0
2021-02-01 13:00:00,61.88,61.9,61.83,61.88,77456.0,58.1563,58.1751,58.1093,58.1563,77456.0
2021-02-01 13:05:00,61.87,61.87,61.82,61.84,77437.0,58.1469,58.1469,58.0999,58.1187,77437.0
2021-02-01 13:10:00,61.84,61.84,61.72,61.79,52296.0,58.1187,58.1187,58.006,58.0717,52296.0
2021-02-01 13:15:00,61.79,61.81,61.75,61.81,51997.0,58.0717,58.0905,58.0341,58.0905,51997.0
2021-02-01 13:20:00,61.8,61.84,61.79,61.83,41867.0,58.0811,58.1187,58.0717,58.1093,41867.0
2021-02-01 13:25:00,61.82,61.93,61.81,61.91,105999.0,58.0999,58.2033,58.0905,58.1845,105999.0
2021-02-01 13:30:00,61.91,61.95,61.91,61.94,59369.0,58.1845,58.2221,58.1845,58.2127,59369.0
2021-02-01 13:35:00,61.95,61.96,61.79,61.81,59626.0,58.2221,58.2315,58.0717,58.0905,59626.0
2021-02-01 13:40:00,61.81,61.83,61.75,61.77,41558.0,58.0905,58.1093,58.0341,58.0529,41558.0
2021-02-01 13:45:00,61.78,61.79,61.7,61.72,57817.0,58.0623,58.0717,57.9872,58.006,57817.0
2021-02-01 13:50:00,61.73,61.75,61.69,61.73,30882.0,58.0154,58.0341,57.9778,58.0154,30882.0
2021-02-01 13:55:00,61.73,61.79,61.7,61.77,60471.0,58.0154,58.0717,57.9872,58.0529,60471.0
2021-02-01 14:00:00,61.77,61.79,61.69,61.71,90128.0,58.0529,58.0717,57.9778,57.9966,90128.0
2021-02-01 14:05:00,61.71,61.73,61.68,61.71,62105.0,57.9966,58.0154,57.9684,57.9966,62105.0
2021-02-01 14:10:00,61.71,61.74,61.65,61.7,74670.0,57.9966,58.0248,57.9402,57.9872,74670.0
2021-02-01 14:15:00,61.7,61.78,61.7,61.77,46303.0,57.9872,58.0623,57.9872,58.0529,46303.0
2021-02-01 14:20:00,61.77,61.77,61.69,61.73,38665.0,58.0529,58.0529,57.9778,58.0154,38665.0
2021-02-01 14:25:00,61.73,61.83,61.72,61.82,55068.0,58.0154,58.1093,58.006,58.0999,55068.0
2021-02-01 14:30:00,61.82,61.9,61.82,61.89,60955.0,58.0999,58.1751,58.0999,58.1657,60955.0
2021-02-01 14:35:00,61.9,61.91,61.82,61.9,76338.0,58.1751,58.1845,58.0999,58.1751,76338.0
2021-02-01 14:40:00,61.9,61.97,61.89,61.94,76676.0,58.1751,58.2409,58.1657,58.2127,76676.0
2021-02-01 14:45:00,61.94,61.97,61.89,61.97,159305.0,58.2127,58.2409,58.1657,58.2409,159305.0
2021-02-01 14:50:00,61.96,61.97,61.85,61.87,72851.0,58.2315,58.2409,58.1281,58.1469,72851.0
2021-02-01 14:55:00,61.88,61.88,61.76,61.77,69241.0,58.1563,58.1563,58.0435,58.0529,69241.0
2021-02-01 15:00:00,61.77,61.85,61.77,61.83,89385.0,58.0529,58.1281,58.0529,58.1093,89385.0
2021-02-01 15:05:00,61.83,61.83,61.76,61.8,79640.0,58.1093,58.1093,58.0435,58.0811,79640.0
2021-02-01 15:10:00,61.8,61.83,61.69,61.7,81518.0,58.0811,58.1093,57.9778,57.9872,81518.0
2021-02-01 15:15:00,61.7,61.71,61.62,61.69,71979.0,57.9872,57.9966,57.912,57.9778,71979.0
2021-02-01 15:20:00,61.7,61.73,61.62,61.64,98992.0,57.9872,58.0154,57.912,57.9308,98992.0
2021-02-01 15:25:00,61.64,61.81,61.64,61.8,118776.0,57.9308,58.0905,57.9308,58.0811,118776.0
2021-02-01 15:30:00,61.8,61.81,61.71,61.8,182269.0,58.0811,58.0905,57.9966,58.0811,182269.0
2021-02-01 15:35:00,61.8,61.82,61.71,61.72,135510.0,58.0811,58.0999,57.9966,58.006,135510.0
2021-02-01 15:40:00,61.71,61.76,61.64,61.72,103119.0,57.9966,58.0435,57.9308,58.006,103119.0
2021-02-01 15:45:00,61.71,61.8,61.69,61.79,157060.0,57.9966,58.0811,57.9778,58.0717,157060.0
2021-02-01 15:50:00,61.78,61.84,61.72,61.81,209701.0,58.0623,58.1187,58.006,58.0905,209701.0
2021-02-01 15:55:00,61.8,61.84,61.5,61.53,874123.0,58.0811,58.1187,57.7992,57.8274,874123.0
2021-02-02 09:30:00,61.88,62.5,61.79,62.17,217227.0,58.1563,58.739,58.0717,58.4289,217227.0
2021-02-02 09:35:00,62.2,62.24,61.98,61.99,163902.0,58.4571,58.4947,58.2503,58.2597,163902.0
2021-02-02 09:40:00,62.0,62.19,61.96,62.16,170912.0,58.2691,58.4477,58.2315,58.4195,170912.0
2021-02-02 09:45:00,62.17,62.42,62.09,62.36,182167.0,58.4289,58.6638,58.3537,58.6074,182167.0
2021-02-02 09:50:00,62.37,62.37,62.14,62.18,218005.0,58.6168,58.6168,58.4007,58.4383,218005.0
2021-02-02 09:55:00,62.18,62.36,62.13,62.26,219934.0,58.4383,58.6074,58.3913,58.5135,219934.0
2021-02-02 10:00:00,62.27,62.28,62.07,62.24,273725.0,58.5229,58.5323,58.3349,58.4947,273725.0
2021-02-02 10:05:00,62.23,62.23,62.13,62.18,333754.0,58.4853,58.4853,58.3913,58.4383,333754.0
2021-02-02 10:10:00,62.19,62.24,62.12,62.18,239646.0,58.4477,58.4947,58.3819,58.4383,239646.0
2021-02-02 10:15:00,62.18,62.49,62.12,62.49,181480.0,58.4383,58.7296,58.3819,58.7296,181480.0
2021-02-02 10:20:00,62.49,62.56,62.37,62.54,208177.0,58.7296,58.7954,58.6168,58.7766,208177.0
2021-02-02 10:25:00,62.54,62.69,62.48,62.61,172409.0,58.7766,58.9176,58.7202,58.8424,172409.0
2021-02-02 10:30:00,62.6,62.77,62.54,62.57,169735.0,58.833,58.9928,58.7766,58.8048,169735.0
2021-02-02 10:35:00,62.58,62.68,62.55,62.57,159831.0,58.8142,58.9082,58.786,58.8048,159831.0
2021-02-02 10:40:00,62.58,62.61,62.37,62.39,88881.0,58.8142,58.8424,58.6168,58.6356,88881.0
2021-02-02 10:45:00,62.38,62.52,62.35,62.51,91646.0,58.6262,58.7578,58.598,58.7484,91646.0
2021-02-02 10:50:00,62.5,62.71,62.5,62.63,267631.0,58.739,58.9364,58.739,58.8612,267631.0
2021-02-02 10:55:00,62.63,62.71,62.55,62.61,140072.0,58.8612,58.9364,58.786,58.8424,140072.0
2021-02-02 11:00:00,62.6,62.79,62.58,62.76,109427.0,58.833,59.0116,58.8142,58.9834,109427.0
2021-02-02 11:05:00,62.77,62.88,62.73,62.87,88787.0,58.9928,59.0962,58.9552,59.0868,88787.0
2021-02-02 11:10:00,62.88,62.88,62.65,62.7,109407.0,59.0962,59.0962,58.88,58.927,109407.0
2021-02-02 11:15:00,62.69,62.71,62.43,62.46,143125.0,58.9176,58.9364,58.6732,58.7014,143125.0
2021-02-02 11:20:00,62.47,62.54,62.36,62.48,113990.0,58.7108,58.7766,58.6074,58.7202,113990.0
2021-02-02 11:25:00,62.49,62.58,62.48,62.55,55659.0,58.7296,58.8142,58.7202,58.786,55659.0
2021-02-02 11:30:00,62.54,62.57,62.47,62.51,85259.0,58.7766,58.8048,58.7108,58.7484,85259.0
2021-02-02 11:35:00,62.52,62.7,62.52,62.69,85205.0,58.7578,58.927,58.7578,58.9176,85205.0
2021-02-02 11:40:00,62.69,62.72,62.64,62.7,74673.0,58.9176,58.9458,58.8706,58.927,74673.0
2021-02-02 11:45:00,62.7,62.76,62.68,62.73,65238.0,58.927,58.9834,58.9082,58.9552,65238.0
2021-02-02 11:50:00,62.74,62.79,62.71,62.75,75695.0,58.9646,59.0116,58.9364,58.974,75695.0
2021-02-02 11:55:00,62.75,62.76,62.72,62.76,45991.0,58.974,58.9834,58.9458,58.9834,45991.0
2021-02-02 12:00:00,62.76,62.81,62.75,62.76,63007.0,58.9834,59.0304,58.974,58.9834,63007.0
2021-02-02 12:05:00,62.75,62.81,62.67,62.74,67607.0,58.974,59.0304,58.8988,58.9646,67607.0
2021-02-02 12:10:00,62.75,62.91,62.74,62.9,78113.0,58.974,59.1243,58.9646,59.1149,78113.0
2021-02-02 12:15:00,62.89,62.9,62.78,62.83,85499.0,59.1055,59.1149,59.0022,59.0492,85499.0
2021-02-02 12:20:00,62.82,62.84,62.73,62.74,38479.0,59.0398,59.0586,58.9552,58.9646,38479.0
2021-02-02 12:25:00,62.74,62.79,62.72,62.72,54238.0,58.9646,59.0116,58.9458,58.9458,54238.0
2021-02-02 12:30:00,62.72,62.82,62.71,62.76,66158.0,58.9458,59.0398,58.9364,58.9834,66158.0
2021-02-02 12:35:00,62.75,62.81,62.74,62.79,62378.0,58.974,59.0304,58.9646,59.0116,62378.0
2021-02-02 12:40:00,62.78,62.81,62.76,62.8,33484.0,59.0022,59.0304,58.9834,59.021,33484.0
2021-02-02 12:45:00,62.8,62.83,62.76,62.77,83655.0,59.021,59.0492,58.9834,58.9928,83655.0
2021-02-02 12:50:00,62.76,62.81,62.76,62.78,54948.0,58.9834,59.0304,58.9834,59.0022,54948.0
2021-02-02 12:55:00,62.78,62.89,62.76,62.89,60592.0,59.0022,59.1055,58.9834,59.1055,60592.0
2021-02-02 13:00:00,62.89,62.91,62.84,62.89,61022.0,59.1055,59.1243,59.0586,59.1055,61022.0
2021-02-02 13:05:00,62.88,62.9,62.86,62.87,64467.0,59.0962,59.1149,59.0774,59.0868,64467.0
2021-02-02 13:10:00,62.87,62.92,62.86,62.89,83558.0,59.0868,59.1337,59.0774,59.1055,83558.0
2021-02-02 13:15:00,62.9,62.9,62.79,62.8,46569.0,59.1149,59.1149,59.0116,59.021,46569.0
2021-02-02 13:20:00,62.79,62.81,62.75,62.8,46933.0,59.0116,59.0304,58.974,59.021,46933.0
2021-02-02 13:25:00,62.8,62.89,62.8,62.85,77123.0,59.021,59.1055,59.021,59.068,77123.0
2021-02-02 13:30:00,62.85,62.86,62.7,62.75,51230.0,59.068,59.0774,58.927,58.974,51230.0
2021-02-02 13:35:00,62.74,62.79,62.71,62.74,50669.0,58.9646,59.0116,58.9364,58.9646,50669.0
2021-02-02 13:40:00,62.75,62.76,62.65,62.65,48030.0,58.974,58.9834,58.88,58.88,48030.0
2021-02-02 13:45:00,62.66,62.72,62.65,62.71,50783.0,58.8894,58.9458,58.88,58.9364,50783.0
2021-02-02 13:50:00,62.69,62.74,62.66,62.71,53772.0,58.9176,58.9646,58.8894,58.9364,53772.0
2021-02-02 13:55:00,62.71,62.8,62.69,62.77,57217.0,58.9364,59.021,58.9176,58.9928,57217.0
2021-02-02 14:00:00,62.77,62.79,62.75,62.75,71528.0,58.9928,59.0116,58.974,58.974,71528.0
2021-02-02 14:05:00,62.76,62.88,62.75,62.83,73123.0,58.9834,59.0962,58.974,59.0492,73123.0
2021-02-02 14:10:00,62.83,62.84,62.8,62.84,37992.0,59.0492,59.0586,59.021,59.0586,37992.0
2021-02-02 14:15:00,62.83,62.84,62.72,62.72,92218.0,59.0492,59.0586,58.9458,58.9458,92218.0
2021-02-02 14:20:00,62.73,62.74,62.64,62.71,57153.0,58.9552,58.9646,58.8706,58.9364,57153.0
2021-02-02 14:25:00,62.71,62.75,62.69,62.69,55929.0,58.9364,58.974,58.9176,58.9176,55929.0
2021-02-02 14:30:00,62.7,62.76,62.69,62.73,73642.0,58.927,58.9834,58.9176,58.9552,73642.0
2021-02-02 14:35:00,62.73,62.78,62.7,62.7,68561.0,58.9552,59.0022,58.927,58.927,68561.0
2021-02-02 14:40:00,62.7,62.75,62.66,62.69,67501.0,58.927,58.974,58.8894,58.9176,67501.0
2021-02-02 14:45:00,62.69,62.71,62.66,62.68,40037.0,58.9176,58.9364,58.8894,58.9082,40037.0
2021-02-02 14:50:00,62.67,62.67,62.62,62.66,79042.0,58.8988,58.8988,58.8518,58.8894,79042.0
2021-02-02 14:55:00,62.66,62.68,62.6,62.68,61124.0,58.8894,58.9082,58.833,58.9082,61124.0
2021-02-02 15:00:00,62.68,62.69,62.61,62.68,83609.0,58.9082,58.9176,58.8424,58.9082,83609.0
2021-02-02 15:05:00,62.68,62.76,62.66,62.74,87623.0,58.9082,58.9834,58.8894,58.9646,87623.0
2021-02-02 15:10:00,62.75,62.77,62.68,62.69,79758.0,58.974,58.9928,58.9082,58.9176,79758.0
2021-02-02 15:15:00,62.69,62.7,62.61,62.65,59666.0,58.9176,58.927,58.8424,58.88,59666.0
2021-02-02 15:20:00,62.65,62.7,62.65,62.69,74631.0,58.88,58.927,58.88,58.9176,74631.0
2021-02-02 15:25:00,62.68,62.68,62.57,62.62,79127.0,58.9082,58.9082,58.8048,58.8518,79127.0
2021-02-02 15:30:00,62.62,62.62,62.55,62.61,117026.0,58.8518,58.8518,58.786,58.8424,117026.0
2021-02-02 15:35:00,62.61,62.67,62.56,62.6,142708.0,58.8424,58.8988,58.7954,58.833,142708.0
2021-02-02 15:40:00,62.59,62.65,62.59,62.64,116373.0,58.8236,58.88,58.8236,58.8706,116373.0
2021-02-02 15:45:00,62.64,62.7,62.64,62.66,129266.0,58.8706,58.927,58.8706,58.8894,129266.0
2021-02-02 15:50:00,62.66,62.67,62.53,62.54,133133.0,58.8894,58.8988,58.7672,58.7766,133133.0
2021-02-02 15:55:00,62.53,62.56,62.36,62.37,427422.0,58.7672,58.7954,58.6074,58.6168,427422.0
2021-02-03 09:30:00,62.18,62.4,62.08,62.38,228674.0,58.4383,58.645,58.3443,58.6262,228674.0
2021-02-03 09:35:00,62.41,62.48,62.19,62.19,221508.0,58.6544,58.7202,58.4477,58.4477,221508.0
2021-02-03 09:40:00,62.19,62.41,62.04,62.05,152913.0,58.4477,58.6544,58.3067,58.3161,152913.0
2021-02-03 09:45:00,62.05,62.43,62.03,62.34,129445.0,58.3161,58.6732,58.2973,58.5886,129445.0
2021-02-03 09:50:00,62.35,62.52,62.31,62.52,112399.0,58.598,58.7578,58.5605,58.7578,112399.0
2021-02-03 09:55:00,62.52,62.69,62.47,62.69,106067.0,58.7578,58.9176,58.7108,58.9176,106067.0
2021-02-03 10:00:00,62.7,62.72,62.51,62.63,130519.0,58.927,58.9458,58.7484,58.8612,130519.0
2021-02-03 10:05:00,62.66,62.66,62.55,62.6,86558.0,58.8894,58.8894,58.786,58.833,86558.0
2021-02-03 10:10:00,62.6,62.61,62.51,62.54,187850.0,58.833,58.8424,58.7484,58.7766,187850.0
2021-02-03 10:15:00,62.55,62.57,62.21,62.23,154486.0,58.786,58.8048,58.4665,58.4853,154486.0
2021-02-03 10:20:00,62.23,62.24,62.09,62.16,177025.0,58.4853,58.4947,58.3537,58.4195,177025.0
2021-02-03 10:25:00,62.16,62.16,61.99,62.03,141973.0,58.4195,58.4195,58.2597,58.2973,141973.0
2021-02-03 10:30:00,62.04,62.12,61.98,62.03,208373.0,58.3067,58.3819,58.2503,58.2973,208373.0
2021-02-03 10:35:00,62.03,62.15,62.0,62.12,91864.0,58.2973,58.4101,58.2691,58.3819,91864.0
2021-02-03 10:40:00,62.11,62.23,62.07,62.18,116685.0,58.3725,58.4853,58.3349,58.4383,116685.0
2021-02-03 10:45:00,62.18,62.23,62.15,62.22,62119.0,58.4383,58.4853,58.4101,58.4759,62119.0
2021-02-03 10:50:00,62.23,62.27,62.08,62.15,98518.0,58.4853,58.5229,58.3443,58.4101,98518.0
2021-02-03 10:55:00,62.15,62.18,62.11,62.16,68564.0,58.4101,58.4383,58.3725,58.4195,68564.0
2021-02-03 11:00:00,62.17,62.24,62.13,62.21,77238.0,58.4289,58.4947,58.3913,58.4665,77238.0
2021-02-03 11:05:00,62.21,62.26,62.18,62.23,78810.0,58.4665,58.5135,58.4383,58.4853,78810.0
2021-02-03 11:10:00,62.23,62.36,62.23,62.35,90076.0,58.4853,58.6074,58.4853,58.598,90076.0
2021-02-03 11:15:00,62.35,62.46,62.34,62.46,96638.0,58.598,58.7014,58.5886,58.7014,96638.0
2021-02-03 11:20:00,62.46,62.57,62.44,62.54,88359.0,58.7014,58.8048,58.6826,58.7766,88359.0
2021-02-03 11:25:00,62.55,62.59,62.52,62.55,62987.0,58.786,58.8236,58.7578,58.786,62987.0
2021-02-03 11:30:00,62.57,62.63,62.47,62.6,87698.0,58.8048,58.8612,58.7108,58.833,87698.0
2021-02-03 11:35:00,62.6,62.69,62.57,62.67,84172.0,58.833,58.9176,58.8048,58.8988,84172.0
2021-02-03 11:40:00,62.68,62.73,62.64,62.71,69453.0,58.9082,58.9552,58.8706,58.9364,69453.0
2021-02-03 11:45:00,62.71,62.75,62.69,62.7,85414.0,58.9364,58.974,58.9176,58.927,85414.0
2021-02-03 11:50:00,62.7,62.7,62.47,62.54,103657.0,58.927,58.927,58.7108,58.7766,103657.0
2021-02-03 11:55:00,62.54,62.55,62.49,62.51,51851.0,58.7766,58.786,58.7296,58.7484,51851.0
2021-02-03 12:00:00,62.51,62.57,62.47,62.53,71505.0,58.7484,58.8048,58.7108,58.7672,71505.0
2021-02-03 12:05:00,62.52,62.64,62.5,62.61,65853.0,58.7578,58.8706,58.739,58.8424,65853.0
2021-02-03 12:10:00,62.61,62.64,62.55,62.62,69586.0,58.8424,58.8706,58.786,58.8518,69586.0
2021-02-03 12:15:00,62.62,62.64,62.55,62.57,48611.0,58.8518,58.8706,58.786,58.8048,48611.0
2021-02-03 12:20:00,62.58,62.64,62.57,62.62,57301.0,58.8142,58.8706,58.8048,58.8518,57301.0
2021-02-03 12:25:00,62.63,62.64,62.46,62.48,108797.0,58.8612,58.8706,58.7014,58.7202,108797.0
2021-02-03 12:30:00,62.48,62.48,62.37,62.4,127208.0,58.7202,58.7202,58.6168,58.645,127208.0
2021-02-03 12:35:00,62.4,62.42,62.33,62.37,168644.0,58.645,58.6638,58.5792,58.6168,168644.0
2021-02-03 12:40:00,62.36,62.42,62.34,62.41,77073.0,58.6074,58.6638,58.5886,58.6544,77073.0
2021-02-03 12:45:00,62.42,62.42,62.29,62.29,109151.0,58.6638,58.6638,58.5417,58.5417,109151.0
2021-02-03 12:50:00,62.3,62.3,62.22,62.25,92827.0,58.5511,58.5511,58.4759,58.5041,92827.0
2021-02-03 12:55:00,62.26,62.43,62.25,62.33,108324.0,58.5135,58.6732,58.5041,58.5792,108324.0
2021-02-03 13:00:00,62.34,62.37,62.31,62.35,63692.0,58.5886,58.6168,58.5605,58.598,63692.0
2021-02-03 13:05:00,62.36,62.38,62.31,62.35,54466.0,58.6074,58.6262,58.5605,58.598,54466.0
2021-02-03 13:10:00,62.35,62.39,62.32,62.36,60623.0,58.598,58.6356,58.5698,58.6074,60623.0
2021-02-03 13:15:00,62.36,62.38,62.31,62.32,38935.0,58.6074,58.6262,58.5605,58.5698,38935.0
2021-02-03 13:20:00,62.33,62.39,62.32,62.38,61548.0,58.5792,58.6356,58.5698,58.6262,61548.0
2021-02-03 13:25:00,62.38,62.39,62.35,62.38,37278.0,58.6262,58.6356,58.598,58.6262,37278.0
2021-02-03 13:30:00,62.38,62.39,62.34,62.36,96437.0,58.6262,58.6356,58.5886,58.6074,96437.0
2021-02-03 13:35:00,62.36,62.39,62.3,62.33,107558.0,58.6074,58.6356,58.5511,58.5792,107558.0
2021-02-03 13:40:00,62.33,62.36,62.31,62.35,65281.0,58.5792,58.6074,58.5605,58.598,65281.0
2021-02-03 13:45:00,62.36,62.38,62.29,62.32,107366.0,58.6074,58.6262,58.5417,58.5698,107366.0
2021-02-03 13:50:00,62.32,62.34,62.28,62.33,49950.0,58.5698,58.5886,58.5323,58.5792,49950.0
2021-02-03 13:55:00,62.34,62.38,62.3,62.37,91886.0,58.5886,58.6262,58.5511,58.6168,91886.0
2021-02-03 14:00:00,62.36,62.45,62.32,62.45,67293.0,58.6074,58.692,58.5698,58.692,67293.0
2021-02-03 14:05:00,62.46,62.62,62.46,62.59,71911.0,58.7014,58.8518,58.7014,58.8236,71911.0
2021-02-03 14:10:00,62.59,62.6,62.51,62.55,51961.0,58.8236,58.833,58.7484,58.786,51961.0
2021-02-03 14:15:00,62.55,62.56,62.45,62.52,52218.0,58.786,58.7954,58.692,58.7578,52218.0
2021-02-03 14:20:00,62.52,62.58,62.49,62.57,68893.0,58.7578,58.8142,58.7296,58.8048,68893.0
2021-02-03 14:25:00,62.57,62.58,62.54,62.58,28910.0,58.8048,58.8142,58.7766,58.8142,28910.0
2021-02-03 14:30:00,62.58,62.6,62.57,62.57,43862.0,58.8142,58.833,58.8048,58.8048,43862.0
2021-02-03 14:35:00,62.56,62.62,62.55,62.57,136442.0,58.7954,58.8518,58.786,58.8048,136442.0
2021-02-03 14:40:00,62.57,62.58,62.51,62.53,63765.0,58.8048,58.8142,58.7484,58.7672,63765.0
2021-02-03 14:45:00,62.54,62.57,62.51,62.52,54281.0,58.7766,58.8048,58.7484,58.7578,54281.0
2021-02-03 14:50:00,62.52,62.54,62.48,62.51,75493.0,58.7578,58.7766,58.7202,58.7484,75493.0
2021-02-03 14:55:00,62.51,62.52,62.45,62.45,79645.0,58.7484,58.7578,58.692,58.692,79645.0
2021-02-03 15:00:00,62.45,62.48,62.41,62.42,71554.0,58.692,58.7202,58.6544,58.6638,71554.0
2021-02-03 15:05:00,62.42,62.47,62.42,62.45,73753.0,58.6638,58.7108,58.6638,58.692,73753.0
2021-02-03 15:10:00,62.45,62.55,62.43,62.55,46901.0,58.692,58.786,58.6732,58.786,46901.0
2021-02-03 15:15:00,62.55,62.57,62.47,62.51,161663.0,58.786,58.8048,58.7108,58.7484,161663.0
2021-02-03 15:20:00,62.52,62.55,62.49,62.54,77446.0,58.7578,58.786,58.7296,58.7766,77446.0
2021-02-03 15:25:00,62.55,62.55,62.46,62.51,244531.0,58.786,58.786,58.7014,58.7484,244531.0
2021-02-03 15:30:00,62.52,62.52,62.4,62.42,118361.0,58.7578,58.7578,58.645,58.6638,118361.0
2021-02-03 15:35:00,62.42,62.42,62.3,62.31,99659.0,58.6638,58.6638,58.5511,58.5605,99659.0
2021-02-03 15:40:00,62.31,62.36,62.28,62.29,65010.0,58.5605,58.6074,58.5323,58.5417,65010.0
2021-02-03 15:45:00,62.28,62.32,62.25,62.26,72578.0,58.5323,58.5698,58.5041,58.5135,72578.0
2021-02-03 15:50:00,62.25,62.3,62.11,62.23,174634.0,58.5041,58.5511,58.3725,58.4853,174634.0
2021-02-03 15:55:00,62.23,62.27,62.13,62.16,316497.0,58.4853,58.5229,58.3913,58.4195,316497.0
2021-02-04 09:30:00,62.48,62.89,62.25,62.57,311936.0,58.7202,59.1055,58.5041,58.8048,311936.0
2021-02-04 09:35:00,62.52,62.79,62.42,62.62,214643.0,58.7578,59.0116,58.6638,58.8518,214643.0
2021-02-04 09:40:00,62.62,62.82,62.54,62.77,152157.0,58.8518,59.0398,58.7766,58.9928,152157.0
2021-02-04 09:45:00,62.78,62.8,62.4,62.5,136430.0,59.0022,59.021,58.645,58.739,136430.0
2021-02-04 09:50:00,62.51,62.74,62.47,62.69,98623.0,58.7484,58.9646,58.7108,58.9176,98623.0
2021-02-04 09:55:00,62.67,62.73,62.55,62.73,111945.0,58.8988,58.9552,58.786,58.9552,111945.0
2021-02-04 10:00:00,62.73,62.81,62.71,62.76,111712.0,58.9552,59.0304,58.9364,58.9834,111712.0
2021-02-04 10:05:00,62.77,62.9,62.73,62.9,133990.0,58.9928,59.1149,58.9552,59.1149,133990.0
2021-02-04 10:10:00,62.89,62.96,62.8,62.91,140606.0,59.1055,59.1713,59.021,59.1243,140606.0
2021-02-04 10:15:00,62.91,63.07,62.91,63.02,176664.0,59.1243,59.2747,59.1243,59.2277,176664.0
2021-02-04 10:20:00,63.02,63.15,62.99,63.08,132493.0,59.2277,59.3499,59.1995,59.2841,132493.0
2021-02-04 10:25:00,63.09,63.21,63.05,63.14,180276.0,59.2935,59.4063,59.2559,59.3405,180276.0
2021-02-04 10:30:00,63.13,63.21,63.1,63.15,155545.0,59.3311,59.4063,59.3029,59.3499,155545.0
2021-02-04 10:35:00,63.15,63.21,63.11,63.15,111617.0,59.3499,59.4063,59.3123,59.3499,111617.0
2021-02-04 10:40:00,63.15,63.24,63.06,63.23,132849.0,59.3499,59.4345,59.2653,59.4251,132849.0
2021-02-04 10:45:00,63.24,63.33,63.12,63.24,132525.0,59.4345,59.5191,59.3217,59.4345,132525.0
2021-02-04 10:50:00,63.25,63.29,63.18,63.26,109466.0,59.4439,59.4815,59.3781,59.4533,109466.0
2021-02-04 10:55:00,63.25,63.3,63.12,63.16,103540.0,59.4439,59.4909,59.3217,59.3593,103540.0
2021-02-04 11:00:00,63.15,63.3,63.13,63.26,81248.0,59.3499,59.4909,59.3311,59.4533,81248.0
2021-02-04 11:05:00,63.26,63.36,63.2,63.3,86656.0,59.4533,59.5473,59.3969,59.4909,86656.0
2021-02-04 11:10:00,63.3,63.31,63.18,63.24,70594.0,59.4909,59.5003,59.3781,59.4345,70594.0
2021-02-04 11:15:00,63.25,63.33,63.21,63.3,79204.0,59.4439,59.5191,59.4063,59.4909,79204.0
2021-02-04 11:20:00,63.3,63.3,63.21,63.24,49144.0,59.4909,59.4909,59.4063,59.4345,49144.0
2021-02-04 11:25:00,63.24,63.27,63.07,63.11,121289.0,59.4345,59.4627,59.2747,59.3123,121289.0
2021-02-04 11:30:00,63.1,63.22,63.1,63.2,65656.0,59.3029,59.4157,59.3029,59.3969,65656.0
2021-02-04 11:35:00,63.19,63.23,63.12,63.14,74513.0,59.3875,59.4251,59.3217,59.3405,74513.0
2021-02-04 11:40:00,63.15,63.21,63.11,63.12,66147.0,59.3499,59.4063,59.3123,59.3217,66147.0
2021-02-04 11:45:00,63.12,63.12,62.98,63.02,57350.0,59.3217,59.3217,59.1901,59.2277,57350.0
2021-02-04 11:50:00,63.02,63.03,62.92,62.95,51751.0,59.2277,59.2371,59.1337,59.1619,51751.0
2021-02-04 11:55:00,62.95,63.02,62.95,63.0,39350.0,59.1619,59.2277,59.1619,59.2089,39350.0
2021-02-04 12:00:00,63.0,63.07,63.0,63.04,84155.0,59.2089,59.2747,59.2089,59.2465,84155.0
2021-02-04 12:05:00,63.04,63.09,63.02,63.09,33979.0,59.2465,59.2935,59.2277,59.2935,33979.0
2021-02-04 12:10:00,63.09,63.14,63.07,63.14,74018.0,59.2935,59.3405,59.2747,59.3405,74018.0
2021-02-04 12:15:00,63.14,63.2,63.13,63.18,82793.0,59.3405,59.3969,59.3311,59.3781,82793.0
2021-02-04 12:20:00,63.18,63.18,63.07,63.07,83443.0,59.3781,59.3781,59.2747,59.2747,83443.0
2021-02-04 12:25:00,63.07,63.11,63.03,63.1,44108.0,59.2747,59.3123,59.2371,59.3029,44108.0
2021-02-04 12:30:00,63.11,63.14,63.08,63.08,85566.0,59.3123,59.3405,59.2841,59.2841,85566.0
2021-02-04 12:35:00,63.08,63.09,63.04,63.07,29884.0,59.2841,59.2935,59.2465,59.2747,29884.0
2021-02-04 12:40:00,63.08,63.11,63.07,63.08,42291.0,59.2841,59.3123,59.2747,59.2841,42291.0
2021-02-04 12:45:00,63.09,63.09,63.03,63.03,38851.0,59.2935,59.2935,59.2371,59.2371,38851.0
2021-02-04 12:50:00,63.03,63.03,62.99,63.0,24417.0,59.2371,59.2371,59.1995,59.2089,24417.0
2021-02-04 12:55:00,63.0,63.05,63.0,63.05,48342.0,59.2089,59.2559,59.2089,59.2559,48342.0
2021-02-04 13:00:00,63.05,63.06,63.03,63.04,22386.0,59.2559,59.2653,59.2371,59.2465,22386.0
2021-02-04 13:05:00,63.04,63.17,63.04,63.05,243572.0,59.2465,59.3687,59.2465,59.2559,243572.0
2021-02-04 13:10:00,63.05,63.12,63.0,63.06,64407.0,59.2559,59.3217,59.2089,59.2653,64407.0
2021-02-04 13:15:00,63.07,63.12,63.04,63.12,48272.0,59.2747,59.3217,59.2465,59.3217,48272.0
2021-02-04 13:20:00,63.13,63.15,63.0,63.06,77389.0,59.3311,59.3499,59.2089,59.2653,77389.0
2021-02-04 13:25:00,63.06,63.07,62.99,63.05,55883.0,59.2653,59.2747,59.1995,59.2559,55883.0
2021-02-04 13:30:00,63.05,63.11,63.05,63.08,36742.0,59.2559,59.3123,59.2559,59.2841,36742.0
2021-02-04 13:35:00,63.07,63.1,63.02,63.04,68202.0,59.2747,59.3029,59.2277,59.2465,68202.0
2021-02-04 13:40:00,63.05,63.07,62.93,62.96,86116.0,59.2559,59.2747,59.1431,59.1713,86116.0
2021-02-04 13:45:00,62.96,62.99,62.94,62.97,43606.0,59.1713,59.1995,59.1525,59.1807,43606.0
2021-02-04 13:50:00,62.97,62.99,62.93,62.99,47594.0,59.1807,59.1995,59.1431,59.1995,47594.0
2021-02-04 13:55:00,62.99,62.99,62.97,62.98,32809.0,59.1995,59.1995,59.1807,59.1901,32809.0
2021-02-04 14:00:00,62.97,63.03,62.92,63.02,111425.0,59.1807,59.2371,59.1337,59.2277,111425.0
2021-02-04 14:05:00,63.01,63.02,62.98,63.01,51511.0,59.2183,59.2277,59.1901,59.2183,51511.0
2021-02-04 14:10:00,63.01,63.03,62.99,63.03,71535.0,59.2183,59.2371,59.1995,59.2371,71535.0
2021-02-04 14:15:00,63.03,63.07,63.02,63.06,59848.0,59.2371,59.2747,59.2277,59.2653,59848.0
2021-02-04 14:20:00,63.06,63.12,63.04,63.12,59590.0,59.2653,59.3217,59.2465,59.3217,59590.0
2021-02-04 14:25:00,63.12,63.16,63.11,63.15,39953.0,59.3217,59.3593,59.3123,59.3499,39953.0
2021-02-04 14:30:00,63.16,63.18,63.12,63.18,52505.0,59.3593,59.3781,59.3217,59.3781,52505.0
2021-02-04 14:35:00,63.18,63.18,63.1,63.13,103665.0,59.3781,59.3781,59.3029,59.3311,103665.0
2021-02-04 14:40:00,63.12,63.13,63.09,63.13,42451.0,59.3217,59.3311,59.2935,59.3311,42451.0
2021-02-04 14:45:00,63.13,63.15,63.1,63.13,69652.0,59.3311,59.3499,59.3029,59.3311,69652.0
2021-02-04 14:50:00,63.13,63.13,63.02,63.04,74612.0,59.3311,59.3311,59.2277,59.2465,74612.0
2021-02-04 14:55:00,63.03,63.07,63.03,63.07,56432.0,59.2371,59.2747,59.2371,59.2747,56432.0
2021-02-04 15:00:00,63.07,63.07,62.97,63.0,107375.0,59.2747,59.2747,59.1807,59.2089,107375.0
2021-02-04 15:05:00,63.0,63.04,62.99,63.03,120199.0,59.2089,59.2465,59.1995,59.2371,120199.0
2021-02-04 15:10:00,63.02,63.03,62.98,63.01,66830.0,59.2277,59.2371,59.1901,59.2183,66830.0
2021-02-04 15:15:00,63.0,63.11,62.98,63.11,75617.0,59.2089,59.3123,59.1901,59.3123,75617.0
2021-02-04 15:20:00,63.11,63.19,63.1,63.19,101846.0,59.3123,59.3875,59.3029,59.3875,101846.0
2021-02-04 15:25:00,63.19,63.28,63.18,63.28,90518.0,59.3875,59.4721,59.3781,59.4721,90518.0
2021-02-04 15:30:00,63.28,63.28,63.1,63.16,239802.0,59.4721,59.4721,59.3029,59.3593,239802.0
2021-02-04 15:35:00,63.16,63.16,63.06,63.06,100904.0,59.3593,59.3593,59.2653,59.2653,100904.0
2021-02-04 15:40:00,63.07,63.13,63.06,63.09,83438.0,59.2747,59.3311,59.2653,59.2935,83438.0
2021-02-04 15:45:00,63.09,63.19,63.08,63.14,109387.0,59.2935,59.3875,59.2841,59.3405,109387.0
2021-02-04 15:50:00,63.15,63.26,63.14,63.23,195210.0,59.3499,59.4533,59.3405,59.4251,195210.0
2021-02-04 15:55:00,63.24,63.39,63.2,63.35,504364.0,59.4345,59.5755,59.3969,59.5379,504364.0
2021-02-05 09:30:00,63.5,63.91,63.28,63.85,248074.0,59.6788,60.0642,59.4721,60.0078,248074.0
2021-02-05 09:35:00,63.85,64.03,63.73,63.8,213934.0,60.0078,60.1769,59.895,59.9608,213934.0
2021-02-05 09:40:00,63.8,63.85,63.63,63.64,122039.0,59.9608,60.0078,59.801,59.8104,122039.0
2021-02-05 09:45:00,63.64,63.91,63.64,63.84,123180.0,59.8104,60.0642,59.8104,59.9984,123180.0
2021-02-05 09:50:00,63.82,63.88,63.79,63.86,93112.0,59.9796,60.036,59.9514,60.0172,93112.0
2021-02-05 09:55:00,63.85,63.87,63.72,63.8,172838.0,60.0078,60.0266,59.8856,59.9608,172838.0
2021-02-05 10:00:00,63.8,63.94,63.78,63.92,104541.0,59.9608,60.0924,59.942,60.0736,104541.0
2021-02-05 10:05:00,63.92,63.93,63.68,63.75,117390.0,60.0736,60.083,59.848,59.9138,117390.0
2021-02-05 10:10:00,63.76,63.95,63.75,63.9,195215.0,59.9232,60.1018,59.9138,60.0548,195215.0
2021-02-05 10:15:00,63.88,63.88,63.72,63.73,116326.0,60.036,60.036,59.8856,59.895,116326.0
2021-02-05 10:20:00,63.73,63.8,63.65,63.68,135487.0,59.895,59.9608,59.8198,59.848,135487.0
2021-02-05 10:25:00,63.68,63.81,63.67,63.7,118949.0,59.848,59.9702,59.8386,59.8668,118949.0
2021-02-05 10:30:00,63.71,63.74,63.66,63.71,95381.0,59.8762,59.9044,59.8292,59.8762,95381.0
2021-02-05 10:35:00,63.71,63.71,63.61,63.65,113413.0,59.8762,59.8762,59.7822,59.8198,113413.0
2021-02-05 10:40:00,63.66,63.77,63.65,63.77,60382.0,59.8292,59.9326,59.8198,59.9326,60382.0
2021-02-05 10:45:00,63.77,63.85,63.72,63.82,90987.0,59.9326,60.0078,59.8856,59.9796,90987.0
2021-02-05 10:50:00,63.83,63.87,63.8,63.85,99617.0,59.989,60.0266,59.9608,60.0078,99617.0
2021-02-05 10:55:00,63.85,63.92,63.8,63.86,82505.0,60.0078,60.0736,59.9608,60.0172,82505.0
2021-02-05 11:00:00,63.86,63.93,63.85,63.89,75701.0,60.0172,60.083,60.0078,60.0454,75701.0
2021-02-05 11:05:00,63.89,63.91,63.87,63.89,63725.0,60.0454,60.0642,60.0266,60.0454,63725.0
2021-02-05 11:10:00,63.89,63.9,63.85,63.88,52241.0,60.0454,60.0548,60.0078,60.036,52241.0
2021-02-05 11:15:00,63.88,63.88,63.74,63.77,54692.0,60.036,60.036,59.9044,59.9326,54692.0
2021-02-05 11:20:00,63.77,63.85,63.76,63.78,75035.0,59.9326,60.0078,59.9232,59.942,75035.0
2021-02-05 11:25:00,63.79,63.86,63.78,63.85,55776.0,59.9514,60.0172,59.942,60.0078,55776.0
2021-02-05 11:30:00,63.85,63.9,63.78,63.83,75158.0,60.0078,60.0548,59.942,59.989,75158.0
2021-02-05 11:35:00,63.83,63.99,63.83,63.99,39642.0,59.989,60.1394,59.989,60.1394,39642.0
2021-02-05 11:40:00,63.99,63.99,63.93,63.98,90623.0,60.1394,60.1394,60.083,60.13,90623.0
2021-02-05 11:45:00,63.99,64.0,63.94,63.98,51228.0,60.1394,60.1488,60.0924,60.13,51228.0
2021-02-05 11:50:00,63.98,64.02,63.93,63.94,107948.0,60.13,60.1676,60.083,60.0924,107948.0
2021-02-05 11:55:00,63.93,63.98,63.92,63.92,61283.0,60.083,60.13,60.0736,60.0736,61283.0
2021-02-05 12:00:00,63.92,63.92,63.85,63.87,61988.0,60.0736,60.0736,60.0078,60.0266,61988.0
2021-02-05 12:05:00,63.87,63.93,63.85,63.9,78009.0,60.0266,60.083,60.0078,60.0548,78009.0
2021-02-05 12:10:00,63.9,63.97,63.89,63.96,39528.0,60.0548,60.1206,60.0454,60.1112,39528.0
2021-02-05 12:15:00,63.97,64.03,63.96,64.01,113467.0,60.1206,60.1769,60.1112,60.1582,113467.0
2021-02-05 12:20:00,64.02,64.03,63.98,63.98,91826.0,60.1676,60.1769,60.13,60.13,91826.0
2021-02-05 12:25:00,63.97,63.97,63.91,63.95,46679.0,60.1206,60.1206,60.0642,60.1018,46679.0
2021-02-05 12:30:00,63.95,63.98,63.93,63.96,38118.0,60.1018,60.13,60.083,60.1112,38118.0
2021-02-05 12:35:00,63.97,64.0,63.9,63.96,99109.0,60.1206,60.1488,60.0548,60.1112,99109.0
2021-02-05 12:40:00,63.96,64.02,63.95,63.98,57691.0,60.1112,60.1676,60.1018,60.13,57691.0
2021-02-05 12:45:00,63.99,64.05,63.98,64.05,36330.0,60.1394,60.1957,60.13,60.1957,36330.0
2021-02-05 12:50:00,64.06,64.07,63.98,63.99,94812.0,60.2051,60.2145,60.13,60.1394,94812.0
2021-02-05 12:55:00,63.98,64.0,63.89,63.97,74079.0,60.13,60.1488,60.0454,60.1206,74079.0
2021-02-05 13:00:00,63.97,63.97,63.9,63.91,38639.0,60.1206,60.1206,60.0548,60.0642,38639.0
2021-02-05 13:05:00,63.91,63.93,63.86,63.87,68570.0,60.0642,60.083,60.0172,60.0266,68570.0
2021-02-05 13:10:00,63.87,63.88,63.83,63.88,41401.0,60.0266,60.036,59.989,60.036,41401.0
2021-02-05 13:15:00,63.88,63.93,63.85,63.85,60662.0,60.036,60.083,60.0078,60.0078,60662.0
2021-02-05 13:20:00,63.86,63.86,63.73,63.76,87325.0,60.0172,60.0172,59.895,59.9232,87325.0
2021-02-05 13:25:00,63.76,63.76,63.71,63.76,59077.0,59.9232,59.9232,59.8762,59.9232,59077.0
2021-02-05 13:30:00,63.76,63.82,63.76,63.82,64344.0,59.9232,59.9796,59.9232,59.9796,64344.0
2021-02-05 13:35:00,63.82,63.89,63.81,63.89,24840.0,59.9796,60.0454,59.9702,60.0454,24840.0
2021-02-05 13:40:00,63.89,63.89,63.83,63.85,58123.0,60.0454,60.0454,59.989,60.0078,58123.0
2021-02-05 13:45:00,63.84,63.84,63.79,63.81,73421.0,59.9984,59.9984,59.9514,59.9702,73421.0
2021-02-05 13:50:00,63.8,63.81,63.78,63.8,33410.0,59.9608,59.9702,59.942,59.9608,33410.0
2021-02-05 13:55:00,63.8,63.83,63.79,63.82,45023.0,59.9608,59.989,59.9514,59.9796,45023.0
2021-02-05 14:00:00,63.81,63.82,63.76,63.76,63818.0,59.9702,59.9796,59.9232,59.9232,63818.0
2021-02-05 14:05:00,63.77,63.78,63.71,63.74,71931.0,59.9326,59.942,59.8762,59.9044,71931.0
2021-02-05 14:10:00,63.74,63.76,63.71,63.73,77080.0,59.9044,59.9232,59.8762,59.895,77080.0
2021-02-05 14:15:00,63.73,63.75,63.68,63.69,47501.0,59.895,59.9138,59.848,59.8574,47501.0
2021-02-05 14:20:00,63.69,63.75,63.67,63.74,44116.0,59.8574,59.9138,59.8386,59.9044,44116.0
2021-02-05 14:25:00,63.73,63.77,63.73,63.76,35058.0,59.895,59.9326,59.895,59.9232,35058.0
2021-02-05 14:30:00,63.76,63.82,63.75,63.82,20006.0,59.9232,59.9796,59.9138,59.9796,20006.0
2021-02-05 14:35:00,63.82,63.83,63.78,63.82,34310.0,59.9796,59.989,59.942,59.9796,34310.0
2021-02-05 14:40:00,63.82,63.85,63.73,63.74,150736.0,59.9796,60.0078,59.895,59.9044,150736.0
2021-02-05 14:45:00,63.73,63.76,63.67,63.68,66178.0,59.895,59.9232,59.8386,59.848,66178.0
2021-02-05 14:50:00,63.68,63.73,63.65,63.71,52880.0,59.848,59.895,59.8198,59.8762,52880.0
2021-02-05 14:55:00,63.71,63.74,63.69,63.71,59244.0,59.8762,59.9044,59.8574,59.8762,59244.0
2021-02-05 15:00:00,63.71,63.74,63.68,63.73,72012.0,59.8762,59.9044,59.848,59.895,72012.0
2021-02-05 15:05:00,63.72,63.77,63.71,63.77,59535.0,59.8856,59.9326,59.8762,59.9326,59535.0
2021-02-05 15:10:00,63.77,63.79,63.7,63.75,106824.0,59.9326,59.9514,59.8668,59.9138,106824.0
2021-02-05 15:15:00,63.75,63.82,63.73,63.82,88895.0,59.9138,59.9796,59.895,59.9796,88895.0
2021-02-05 15:20:00,63.82,63.87,63.81,63.84,101311.0,59.9796,60.0266,59.9702,59.9984,101311.0
2021-02-05 15:25:00,63.83,63.84,63.72,63.72,106593.0,59.989,59.9984,59.8856,59.8856,106593.0
2021-02-05 15:30:00,63.72,63.72,63.52,63.57,128758.0,59.8856,59.8856,59.6976,59.7446,128758.0
2021-02-05 15:35:00,63.57,63.69,63.54,63.56,95951.0,59.7446,59.8574,59.7164,59.7352,95951.0
2021-02-05 15:40:00,63.55,63.57,63.48,63.49,59998.0,59.7258,59.7446,59.66,59.6694,59998.0
2021-02-05 15:45:00,63.5,63.56,63.47,63.47,62385.0,59.6788,59.7352,59.6506,59.6506,62385.0
2021-02-05 15:50:00,63.45,63.53,63.43,63.47,125421.0,59.6319,59.707,59.6131,59.6506,125421.0
2021-02-05 15:55:00,63.46,63.67,63.46,63.6,316788.0,59.6412,59.8386,59.6412,59.7728,316788.0
2021-02-08 09:30:00,63.79,63.87,63.6,63.78,252870.0,59.9514,60.0266,59.7728,59.942,252870.0
2021-02-08 09:35:00,63.82,63.85,63.55,63.56,103029.0,59.9796,60.0078,59.7258,59.7352,103029.0
2021-02-08 09:40:00,63.56,63.59,63.33,63.41,86766.0,59.7352,59.7634,59.5191,59.5943,86766.0
2021-02-08 09:45:00,63.41,63.57,63.36,63.38,74105.0,59.5943,59.7446,59.5473,59.5661,74105.0
2021-02-08 09:50:00,63.38,63.39,63.24,63.26,81936.0,59.5661,59.5755,59.4345,59.4533,81936.0
2021-02-08 09:55:00,63.25,63.39,63.2,63.22,71631.0,59.4439,59.5755,59.3969,59.4157,71631.0
2021-02-08 10:00:00,63.24,63.3,63.21,63.29,77593.0,59.4345,59.4909,59.4063,59.4815,77593.0
2021-02-08 10:05:00,63.29,63.33,63.18,63.27,56646.0,59.4815,59.5191,59.3781,59.4627,56646.0
2021-02-08 10:10:00,63.27,63.27,63.03,63.18,97026.0,59.4627,59.4627,59.2371,59.3781,97026.0
2021-02-08 10:15:00,63.17,63.33,63.17,63.33,63084.0,59.3687,59.5191,59.3687,59.5191,63084.0
2021-02-08 10:20:00,63.32,63.33,63.21,63.22,65812.0,59.5097,59.5191,59.4063,59.4157,65812.0
2021-02-08 10:25:00,63.22,63.29,63.2,63.26,50921.0,59.4157,59.4815,59.3969,59.4533,50921.0
2021-02-08 10:30:00,63.25,63.31,63.13,63.14,68377.0,59.4439,59.5003,59.3311,59.3405,68377.0
2021-02-08 10:35:00,63.14,63.23,63.12,63.22,44951.0,59.3405,59.4251,59.3217,59.4157,44951.0
2021-02-08 10:40:00,63.23,63.29,63.21,63.26,65741.0,59.4251,59.4815,59.4063,59.4533,65741.0
2021-02-08 10:45:00,63.27,63.36,63.24,63.28,75858.0,59.4627,59.5473,59.4345,59.4721,75858.0
2021-02-08 10:50:00,63.28,63.32,63.2,63.32,56291.0,59.4721,59.5097,59.3969,59.5097,56291.0
2021-02-08 10:55:00,63.31,63.35,63.23,63.29,52565.0,59.5003,59.5379,59.4251,59.4815,52565.0
2021-02-08 11:00:00,63.3,63.33,63.26,63.3,55054.0,59.4909,59.5191,59.4533,59.4909,55054.0
2021-02-08 11:05:00,63.3,63.33,63.21,63.24,44469.0,59.4909,59.5191,59.4063,59.4345,44469.0
2021-02-08 11:10:00,63.24,63.27,63.16,63.19,49863.0,59.4345,59.4627,59.3593,59.3875,49863.0
2021-02-08 11:15:00,63.2,63.22,63.14,63.2,49374.0,59.3969,59.4157,59.3405,59.3969,49374.0
2021-02-08 11:20:00,63.2,63.27,63.17,63.25,30976.0,59.3969,59.4627,59.3687,59.4439,30976.0
2021-02-08 11:25:00,63.26,63.26,63.2,63.23,37082.0,59.4533,59.4533,59.3969,59.4251,37082.0
2021-02-08 11:30:00,63.22,63.22,63.14,63.18,46826.0,59.4157,59.4157,59.3405,59.3781,46826.0
2021-02-08 11:35:00,63.18,63.19,63.14,63.14,37297.0,59.3781,59.3875,59.3405,59.3405,37297.0
2021-02-08 11:40:00,63.14,63.15,63.08,63.11,37929.0,59.3405,59.3499,59.2841,59.3123,37929.0
2021-02-08 11:45:00,63.11,63.15,63.09,63.14,31807.0,59.3123,59.3499,59.2935,59.3405,31807.0
2021-02-08 11:50:00,63.15,63.18,63.11,63.15,38284.0,59.3499,59.3781,59.3123,59.3499,38284.0
2021-02-08 11:55:00,63.15,63.19,63.13,63.13,39597.0,59.3499,59.3875,59.3311,59.3311,39597.0
2021-02-08 12:00:00,63.14,63.16,63.1,63.13,40131.0,59.3405,59.3593,59.3029,59.3311,40131.0
2021-02-08 12:05:00,63.13,63.16,63.12,63.16,38027.0,59.3311,59.3593,59.3217,59.3593,38027.0
2021-02-08 12:10:00,63.16,63.23,63.15,63.21,46677.0,59.3593,59.4251,59.3499,59.4063,46677.0
2021-02-08 12:15:00,63.21,63.24,63.18,63.2,69629.0,59.4063,59.4345,59.3781,59.3969,69629.0
2021-02-08 12:20:00,63.2,63.2,63.16,63.19,50357.0,59.3969,59.3969,59.3593,59.3875,50357.0
2021-02-08 12:25:00,63.18,63.22,63.17,63.22,51038.0,59.3781,59.4157,59.3687,59.4157,51038.0
2021-02-08 12:30:00,63.22,63.23,63.14,63.17,40673.0,59.4157,59.4251,59.3405,59.3687,40673.0
2021-02-08 12:35:00,63.17,63.18,63.12,63.13,22074.0,59.3687,59.3781,59.3217,59.3311,22074.0
2021-02-08 12:40:00,63.13,63.15,63.1,63.14,29408.0,59.3311,59.3499,59.3029,59.3405,29408.0
2021-02-08 12:45:00,63.15,63.17,63.11,63.14,33382.0,59.3499,59.3687,59.3123,59.3405,33382.0
2021-02-08 12:50:00,63.13,63.17,63.1,63.13,37500.0,59.3311,59.3687,59.3029,59.3311,37500.0
2021-02-08 12:55:00,63.14,63.14,63.11,63.13,30640.0,59.3405,59.3405,59.3123,59.3311,30640.0
2021-02-08 13:00:00,63.13,63.13,63.07,63.07,24266.0,59.3311,59.3311,59.2747,59.2747,24266.0
2021-02-08 13:05:00,63.07,63.1,63.04,63.08,31852.0,59.2747,59.3029,59.2465,59.2841,31852.0
2021-02-08 13:10:00,63.08,63.08,63.03,63.04,16850.0,59.2841,59.2841,59.2371,59.2465,16850.0
2021-02-08 13:15:00,63.04,63.06,63.03,63.03,37063.0,59.2465,59.2653,59.2371,59.2371,37063.0
2021-02-08 13:20:00,63.03,63.06,62.98,63.01,82362.0,59.2371,59.2653,59.1901,59.2183,82362.0
2021-02-08 13:25:00,63.01,63.06,63.0,63.02,37884.0,59.2183,59.2653,59.2089,59.2277,37884.0
2021-02-08 13:30:00,63.03,63.08,63.02,63.08,25684.0,59.2371,59.2841,59.2277,59.2841,25684.0
2021-02-08 13:35:00,63.09,63.09,63.02,63.06,29230.0,59.2935,59.2935,59.2277,59.2653,29230.0
2021-02-08 13:40:00,63.05,63.1,63.05,63.1,27202.0,59.2559,59.3029,59.2559,59.3029,27202.0
2021-02-08 13:45:00,63.1,63.13,63.05,63.08,35463.0,59.3029,59.3311,59.2559,59.2841,35463.0
2021-02-08 13:50:00,63.07,63.08,62.96,62.97,61380.0,59.2747,59.2841,59.1713,59.1807,61380.0
2021-02-08 13:55:00,62.97,63.03,62.96,62.99,28381.0,59.1807,59.2371,59.1713,59.1995,28381.0
2021-02-08 14:00:00,62.98,63.02,62.98,63.0,37571.0,59.1901,59.2277,59.1901,59.2089,37571.0
2021-02-08 14:05:00,63.01,63.01,62.97,63.0,21493.0,59.2183,59.2183,59.1807,59.2089,21493.0
2021-02-08 14:10:00,63.0,63.03,62.98,63.01,47227.0,59.2089,59.2371,59.1901,59.2183,47227.0
2021-02-08 14:15:00,63.0,63.01,62.97,63.01,25523.0,59.2089,59.2183,59.1807,59.2183,25523.0
2021-02-08 14:20:00,63.01,63.04,62.98,63.02,39500.0,59.2183,59.2465,59.1901,59.2277,39500.0
2021-02-08 14:25:00,63.02,63.04,62.99,63.01,34460.0,59.2277,59.2465,59.1995,59.2183,34460.0
2021-02-08 14:30:00,63.01,63.03,62.97,63.03,26422.0,59.2183,59.2371,59.1807,59.2371,26422.0
2021-02-08 14:35:00,63.03,63.03,62.95,62.98,38628.0,59.2371,59.2371,59.1619,59.1901,38628.0
2021-02-08 14:40:00,62.98,62.99,62.85,62.87,79386.0,59.1901,59.1995,59.068,59.0868,79386.0
2021-02-08 14:45:00,62.87,62.91,62.83,62.91,56927.0,59.0868,59.1243,59.0492,59.1243,56927.0
2021-02-08 14:50:00,62.9,62.94,62.88,62.93,33933.0,59.1149,59.1525,59.0962,59.1431,33933.0
2021-02-08 14:55:00,62.93,62.99,62.93,62.98,37878.0,59.1431,59.1995,59.1431,59.1901,37878.0
2021-02-08 15:00:00,62.99,62.99,62.96,62.99,28823.0,59.1995,59.1995,59.1713,59.1995,28823.0
2021-02-08 15:05:00,62.99,63.03,62.96,62.98,43810.0,59.1995,59.2371,59.1713,59.1901,43810.0
2021-02-08 15:10:00,62.98,63.01,62.97,62.97,38933.0,59.1901,59.2183,59.1807,59.1807,38933.0
2021-02-08 15:15:00,62.98,62.99,62.93,62.94,47174.0,59.1901,59.1995,59.1431,59.1525,47174.0
2021-02-08 15:20:00,62.95,62.99,62.91,62.91,84036.0,59.1619,59.1995,59.1243,59.1243,84036.0
2021-02-08 15:25:00,62.91,62.94,62.85,62.9,80471.0,59.1243,59.1525,59.068,59.1149,80471.0
2021-02-08 15:30:00,62.9,62.96,62.89,62.93,81436.0,59.1149,59.1713,59.1055,59.1431,81436.0
2021-02-08 15:35:00,62.94,62.94,62.91,62.94,62218.0,59.1525,59.1525,59.1243,59.1525,62218.0
2021-02-08 15:40:00,62.94,62.99,62.91,62.96,82143.0,59.1525,59.1995,59.1243,59.1713,82143.0
2021-02-08 15:45:00,62.96,63.03,62.96,63.01,88469.0,59.1713,59.2371,59.1713,59.2183,88469.0
2021-02-08 15:50:00,63.0,63.03,62.94,63.0,155016.0,59.2089,59.2371,59.1525,59.2089,155016.0
2021-02-08 15:55:00,62.99,63.11,62.97,63.1,757932.0,59.1995,59.3123,59.1807,59.3029,757932.0
2021-02-09 09:30:00,63.08,63.1,62.91,62.96,122545.0,59.2841,59.3029,59.1243,59.1713,122545.0
2021-02-09 09:35:00,62.96,63.25,62.94,63.23,71125.0,59.1713,59.4439,59.1525,59.4251,71125.0
2021-02-09 09:40:00,63.24,63.27,63.07,63.24,47476.0,59.4345,59.4627,59.2747,59.4345,47476.0
2021-02-09 09:45:00,63.24,63.27,63.15,63.27,64184.0,59.4345,59.4627,59.3499,59.4627,64184.0
2021-02-09 09:50:00,63.27,63.32,63.2,63.24,69368.0,59.4627,59.5097,59.3969,59.4345,69368.0
2021-02-09 09:55:00,63.25,63.39,63.24,63.35,66420.0,59.4439,59.5755,59.4345,59.5379,66420.0
2021-02-09 10:00:00,63.34,63.44,63.3,63.4,59100.0,59.5285,59.6225,59.4909,59.5849,59100.0
2021-02-09 10:05:00,63.38,63.6,63.38,63.6,138176.0,59.5661,59.7728,59.5661,59.7728,138176.0
2021-02-09 10:10:00,63.6,63.64,63.54,63.57,72375.0,59.7728,59.8104,59.7164,59.7446,72375.0
2021-02-09 10:15:00,63.56,63.62,63.49,63.53,90313.0,59.7352,59.7916,59.6694,59.707,90313.0
2021-02-09 10:20:00,63.53,63.58,63.51,63.53,52511.0,59.707,59.754,59.6882,59.707,52511.0
2021-02-09 10:25:00,63.53,63.59,63.5,63.54,72836.0,59.707,59.7634,59.6788,59.7164,72836.0
2021-02-09 10:30:00,63.54,63.67,63.54,63.67,81625.0,59.7164,59.8386,59.7164,59.8386,81625.0
2021-02-09 10:35:00,63.67,63.73,63.65,63.7,58475.0,59.8386,59.895,59.8198,59.8668,58475.0
2021-02-09 10:40:00,63.7,63.74,63.67,63.67,47863.0,59.8668,59.9044,59.8386,59.8386,47863.0
2021-02-09 10:45:00,63.68,63.68,63.57,63.58,53795.0,59.848,59.848,59.7446,59.754,53795.0
2021-02-09 10:50:00,63.58,63.67,63.56,63.66,45030.0,59.754,59.8386,59.7352,59.8292,45030.0
2021-02-09 10:55:00,63.66,63.8,63.63,63.8,84450.0,59.8292,59.9608,59.801,59.9608,84450.0
2021-02-09 11:00:00,63.79,63.8,63.72,63.77,45074.0,59.9514,59.9608,59.8856,59.9326,45074.0
2021-02-09 11:05:00,63.77,63.78,63.7,63.7,29140.0,59.9326,59.942,59.8668,59.8668,29140.0
2021-02-09 11:10:00,63.7,63.75,63.69,63.75,29211.0,59.8668,59.9138,59.8574,59.9138,29211.0
2021-02-09 11:15:00,63.74,63.8,63.7,63.71,59557.0,59.9044,59.9608,59.8668,59.8762,59557.0
2021-02-09 11:20:00,63.7,63.73,63.67,63.71,50605.0,59.8668,59.895,59.8386,59.8762,50605.0
2021-02-09 11:25:00,63.71,63.71,63.64,63.66,29910.0,59.8762,59.8762,59.8104,59.8292,29910.0
2021-02-09 11:30:00,63.66,63.67,63.6,63.65,21320.0,59.8292,59.8386,59.7728,59.8198,21320.0
2021-02-09 11:35:00,63.65,63.68,63.63,63.65,23057.0,59.8198,59.848,59.801,59.8198,23057.0
2021-02-09 11:40:00,63.65,63.68,63.64,63.66,22950.0,59.8198,59.848,59.8104,59.8292,22950.0
2021-02-09 11:45:00,63.66,63.68,63.63,63.67,25162.0,59.8292,59.848,59.801,59.8386,25162.0
2021-02-09 11:50:00,63.66,63.72,63.64,63.72,32931.0,59.8292,59.8856,59.8104,59.8856,32931.0
2021-02-09 11:55:00,63.72,63.74,63.71,63.73,29885.0,59.8856,59.9044,59.8762,59.895,29885.0
2021-02-09 12:00:00,63.73,63.73,63.62,63.64,47478.0,59.895,59.895,59.7916,59.8104,47478.0
2021-02-09 12:05:00,63.64,63.83,63.64,63.82,63088.0,59.8104,59.989,59.8104,59.9796,63088.0
2021-02-09 12:10:00,63.83,63.84,63.79,63.82,28662.0,59.989,59.9984,59.9514,59.9796,28662.0
2021-02-09 12:15:00,63.82,63.85,63.81,63.84,27938.0,59.9796,60.0078,59.9702,59.9984,27938.0
2021-02-09 12:20:00,63.85,63.85,63.79,63.82,23717.0,60.0078,60.0078,59.9514,59.9796,23717.0
2021-02-09 12:25:00,63.82,63.83,63.79,63.81,52217.0,59.9796,59.989,59.9514,59.9702,52217.0
2021-02-09 12:30:00,63.81,63.82,63.79,63.8,37923.0,59.9702,59.9796,59.9514,59.9608,37923.0
2021-02-09 12:35:00,63.8,63.81,63.75,63.75,31659.0,59.9608,59.9702,59.9138,59.9138,31659.0
2021-02-09 12:40:00,63.75,63.76,63.67,63.73,41140.0,59.9138,59.9232,59.8386,59.895,41140.0
2021-02-09 12:45:00,63.73,63.74,63.66,63.67,50118.0,59.895,59.9044,59.8292,59.8386,50118.0
2021-02-09 12:50:00,63.67,63.74,63.66,63.73,26899.0,59.8386,59.9044,59.8292,59.895,26899.0
2021-02-09 12:55:00,63.74,63.75,63.66,63.67,23923.0,59.9044,59.9138,59.8292,59.8386,23923.0
2021-02-09 13:00:00,63.68,63.7,63.65,63.68,21696.0,59.848,59.8668,59.8198,59.848,21696.0
2021-02-09 13:05:00,63.69,63.69,63.61,63.62,20006.0,59.8574,59.8574,59.7822,59.7916,20006.0
2021-02-09 13:10:00,63.62,63.64,63.57,63.6,55870.0,59.7916,59.8104,59.7446,59.7728,55870.0
2021-02-09 13:15:00,63.61,63.65,63.59,63.61,27352.0,59.7822,59.8198,59.7634,59.7822,27352.0
2021-02-09 13:20:00,63.6,63.65,63.6,63.61,30856.0,59.7728,59.8198,59.7728,59.7822,30856.0
2021-02-09 13:25:00,63.61,63.68,63.61,63.68,40533.0,59.7822,59.848,59.7822,59.848,40533.0
2021-02-09 13:30:00,63.68,63.7,63.65,63.66,28067.0,59.848,59.8668,59.8198,59.8292,28067.0
2021-02-09 13:35:00,63.66,63.68,63.65,63.65,29951.0,59.8292,59.848,59.8198,59.8198,29951.0
2021-02-09 13:40:00,63.66,63.67,63.64,63.65,56048.0,59.8292,59.8386,59.8104,59.8198,56048.0
2021-02-09 13:45:00,63.66,63.69,63.65,63.67,29442.0,59.8292,59.8574,59.8198,59.8386,29442.0
2021-02-09 13:50:00,63.68,63.73,63.67,63.7,55049.0,59.848,59.895,59.8386,59.8668,55049.0
2021-02-09 13:55:00,63.7,63.72,63.68,63.68,24799.0,59.8668,59.8856,59.848,59.848,24799.0
2021-02-09 14:00:00,63.68,63.71,63.67,63.71,30448.0,59.848,59.8762,59.8386,59.8762,30448.0
2021-02-09 14:05:00,63.71,63.71,63.66,63.68,27679.0,59.8762,59.8762,59.8292,59.848,27679.0
2021-02-09 14:10:00,63.69,63.7,63.63,63.64,26698.0,59.8574,59.8668,59.801,59.8104,26698.0
2021-02-09 14:15:00,63.65,63.65,63.6,63.65,48152.0,59.8198,59.8198,59.7728,59.8198,48152.0
2021-02-09 14:20:00,63.65,63.65,63.61,63.61,18527.0,59.8198,59.8198,59.7822,59.7822,18527.0
2021-02-09 14:25:00,63.61,63.68,63.61,63.66,51458.0,59.7822,59.848,59.7822,59.8292,51458.0
2021-02-09 14:30:00,63.66,63.71,63.65,63.67,48471.0,59.8292,59.8762,59.8198,59.8386,48471.0
2021-02-09 14:35:00,63.67,63.7,63.64,63.69,46567.0,59.8386,59.8668,59.8104,59.8574,46567.0
2021-02-09 14:40:00,63.68,63.69,63.64,63.67,31245.0,59.848,59.8574,59.8104,59.8386,31245.0
2021-02-09 14:45:00,63.67,63.69,63.65,63.66,32672.0,59.8386,59.8574,59.8198,59.8292,32672.0
2021-02-09 14:50:00,63.66,63.69,63.64,63.69,39119.0,59.8292,59.8574,59.8104,59.8574,39119.0
2021-02-09 14:55:00,63.69,63.69,63.65,63.66,35902.0,59.8574,59.8574,59.8198,59.8292,35902.0
2021-02-09 15:00:00,63.66,63.69,63.64,63.68,71345.0,59.8292,59.8574,59.8104,59.848,71345.0
2021-02-09 15:05:00,63.69,63.76,63.68,63.74,55055.0,59.8574,59.9232,59.848,59.9044,55055.0
2021-02-09 15:10:00,63.74,63.78,63.73,63.76,36037.0,59.9044,59.942,59.895,59.9232,36037.0
2021-02-09 15:15:00,63.77,63.78,63.72,63.75,39106.0,59.9326,59.942,59.8856,59.9138,39106.0
2021-02-09 15:20:00,63.75,63.75,63.69,63.7,34477.0,59.9138,59.9138,59.8574,59.8668,34477.0
2021-02-09 15:25:00,63.7,63.72,63.66,63.67,44677.0,59.8668,59.8856,59.8292,59.8386,44677.0
2021-02-09 15:30:00,63.67,63.7,63.62,63.66,78391.0,59.8386,59.8668,59.7916,59.8292,78391.0
2021-02-09 15:35:00,63.66,63.75,63.66,63.74,108783.0,59.8292,59.9138,59.8292,59.9044,108783.0
2021-02-09 15:40:00,63.74,63.78,63.71,63.76,56502.0,59.9044,59.942,59.8762,59.9232,56502.0
2021-02-09 15:45:00,63.75,63.78,63.72,63.73,52596.0,59.9138,59.942,59.8856,59.895,52596.0
2021-02-09 15:50:00,63.72,63.72,63.65,63.68,133925.0,59.8856,59.8856,59.8198,59.848,133925.0
2021-02-09 15:55:00,63.68,63.68,63.58,63.67,307334.0,59.848,59.848,59.754,59.8386,307334.0
2021-02-10 09:30:00,63.84,63.9,63.4,63.57,181919.0,59.9984,60.0548,59.5849,59.7446,181919.0
2021-02-10 09:35:00,63.58,63.58,63.33,63.51,122122.0,59.754,59.754,59.5191,59.6882,122122.0
2021-02-10 09:40:00,63.52,63.54,63.32,63.43,119237.0,59.6976,59.7164,59.5097,59.6131,119237.0
2021-02-10 09:45:00,63.44,63.51,63.39,63.45,119752.0,59.6225,59.6882,59.5755,59.6319,119752.0
2021-02-10 09:50:00,63.46,63.48,63.33,63.35,109829.0,59.6412,59.66,59.5191,59.5379,109829.0
2021-02-10 09:55:00,63.35,63.63,63.31,63.56,343685.0,59.5379,59.801,59.5003,59.7352,343685.0
2021-02-10 10:00:00,63.55,63.6,63.45,63.59,182904.0,59.7258,59.7728,59.6319,59.7634,182904.0
2021-02-10 10:05:00,63.58,63.6,63.52,63.55,101302.0,59.754,59.7728,59.6976,59.7258,101302.0
2021-02-10 10:10:00,63.54,63.55,63.44,63.48,83269.0,59.7164,59.7258,59.6225,59.66,83269.0
2021-02-10 10:15:00,63.48,63.52,63.41,63.48,76261.0,59.66,59.6976,59.5943,59.66,76261.0
2021-02-10 10:20:00,63.48,63.49,63.33,63.38,164215.0,59.66,59.6694,59.5191,59.5661,164215.0
2021-02-10 10:25:00,63.39,63.48,63.23,63.23,122673.0,59.5755,59.66,59.4251,59.4251,122673.0
2021-02-10 10:30:00,63.24,63.25,63.1,63.19,92310.0,59.4345,59.4439,59.3029,59.3875,92310.0
2021-02-10 10:35:00,63.19,63.29,63.13,63.16,85041.0,59.3875,59.4815,59.3311,59.3593,85041.0
2021-02-10 10:40:00,63.14,63.15,62.97,62.99,119449.0,59.3405,59.3499,59.1807,59.1995,119449.0
2021-02-10 10:45:00,63.0,63.09,62.98,63.07,213252.0,59.2089,59.2935,59.1901,59.2747,213252.0
2021-02-10 10:50:00,63.07,63.17,63.03,63.03,124971.0,59.2747,59.3687,59.2371,59.2371,124971.0
2021-02-10 10:55:00,63.03,63.13,63.0,63.09,126963.0,59.2371,59.3311,59.2089,59.2935,126963.0
2021-02-10 11:00:00,63.08,63.16,63.05,63.05,76680.0,59.2841,59.3593,59.2559,59.2559,76680.0
2021-02-10 11:05:00,63.05,63.11,63.0,63.11,83000.0,59.2559,59.3123,59.2089,59.3123,83000.0
2021-02-10 11:10:00,63.11,63.22,63.09,63.19,68405.0,59.3123,59.4157,59.2935,59.3875,68405.0
2021-02-10 11:15:00,63.18,63.24,63.16,63.21,44955.0,59.3781,59.4345,59.3593,59.4063,44955.0
2021-02-10 11:20:00,63.2,63.3,63.2,63.29,46460.0,59.3969,59.4909,59.3969,59.4815,46460.0
2021-02-10 11:25:00,63.28,63.32,63.19,63.19,48967.0,59.4721,59.5097,59.3875,59.3875,48967.0
2021-02-10 11:30:00,63.2,63.23,63.14,63.22,46898.0,59.3969,59.4251,59.3405,59.4157,46898.0
2021-02-10 11:35:00,63.23,63.23,63.17,63.21,51482.0,59.4251,59.4251,59.3687,59.4063,51482.0
2021-02-10 11:40:00,63.22,63.23,63.16,63.17,34680.0,59.4157,59.4251,59.3593,59.3687,34680.0
2021-02-10 11:45:00,63.18,63.19,63.15,63.19,32292.0,59.3781,59.3875,59.3499,59.3875,32292.0
2021-02-10 11:50:00,63.19,63.19,63.13,63.14,31976.0,59.3875,59.3875,59.3311,59.3405,31976.0
2021-02-10 11:55:00,63.15,63.25,63.14,63.16,38941.0,59.3499,59.4439,59.3405,59.3593,38941.0
2021-02-10 12:00:00,63.16,63.17,62.98,62.99,263929.0,59.3593,59.3687,59.1901,59.1995,263929.0
2021-02-10 12:05:00,62.99,63.16,62.93,63.16,275540.0,59.1995,59.3593,59.1431,59.3593,275540.0
2021-02-10 12:10:00,63.17,63.21,63.13,63.21,54070.0,59.3687,59.4063,59.3311,59.4063,54070.0
2021-02-10 12:15:00,63.2,63.2,63.06,63.11,41619.0,59.3969,59.3969,59.2653,59.3123,41619.0
2021-02-10 12:20:00,63.11,63.13,63.01,63.02,45034.0,59.3123,59.3311,59.2183,59.2277,45034.0
2021-02-10 12:25:00,63.02,63.15,63.01,63.09,95861.0,59.2277,59.3499,59.2183,59.2935,95861.0
2021-02-10 12:30:00,63.09,63.13,63.05,63.05,37996.0,59.2935,59.3311,59.2559,59.2559,37996.0
2021-02-10 12:35:00,63.05,63.1,63.04,63.09,33873.0,59.2559,59.3029,59.2465,59.2935,33873.0
2021-02-10 12:40:00,63.09,63.14,63.08,63.13,30059.0,59.2935,59.3405,59.2841,59.3311,30059.0
2021-02-10 12:45:00,63.13,63.18,63.11,63.17,43930.0,59.3311,59.3781,59.3123,59.3687,43930.0
2021-02-10 12:50:00,63.17,63.2,63.14,63.15,46138.0,59.3687,59.3969,59.3405,59.3499,46138.0
2021-02-10 12:55:00,63.15,63.2,63.14,63.15,57792.0,59.3499,59.3969,59.3405,59.3499,57792.0
2021-02-10 13:00:00,63.15,63.15,63.03,63.04,51599.0,59.3499,59.3499,59.2371,59.2465,51599.0
2021-02-10 13:05:00,63.05,63.08,63.03,63.04,38752.0,59.2559,59.2841,59.2371,59.2465,38752.0
2021-02-10 13:10:00,63.03,63.03,62.95,62.98,42651.0,59.2371,59.2371,59.1619,59.1901,42651.0
2021-02-10 13:15:00,62.98,63.03,62.95,63.0,55153.0,59.1901,59.2371,59.1619,59.2089,55153.0
2021-02-10 13:20:00,63.01,63.04,63.0,63.04,32371.0,59.2183,59.2465,59.2089,59.2465,32371.0
2021-02-10 13:25:00,63.04,63.05,63.0,63.04,23127.0,59.2465,59.2559,59.2089,59.2465,23127.0
2021-02-10 13:30:00,63.05,63.05,62.96,63.03,60977.0,59.2559,59.2559,59.1713,59.2371,60977.0
2021-02-10 13:35:00,63.03,63.05,62.96,63.04,78004.0,59.2371,59.2559,59.1713,59.2465,78004.0
2021-02-10 13:40:00,63.04,63.09,63.02,63.08,46487.0,59.2465,59.2935,59.2277,59.2841,46487.0
2021-02-10 13:45:00,63.08,63.16,63.07,63.12,67411.0,59.2841,59.3593,59.2747,59.3217,67411.0
2021-02-10 13:50:00,63.12,63.12,63.03,63.09,38858.0,59.3217,59.3217,59.2371,59.2935,38858.0
2021-02-10 13:55:00,63.09,63.11,63.03,63.1,44021.0,59.2935,59.3123,59.2371,59.3029,44021.0
2021-02-10 14:00:00,63.11,63.16,63.09,63.14,47782.0,59.3123,59.3593,59.2935,59.3405,47782.0
2021-02-10 14:05:00,63.13,63.18,63.12,63.17,40742.0,59.3311,59.3781,59.3217,59.3687,40742.0
2021-02-10 14:10:00,63.17,63.22,63.15,63.22,46962.0,59.3687,59.4157,59.3499,59.4157,46962.0
2021-02-10 14:15:00,63.21,63.22,63.13,63.18,40228.0,59.4063,59.4157,59.3311,59.3781,40228.0
2021-02-10 14:20:00,63.18,63.22,63.17,63.18,51406.0,59.3781,59.4157,59.3687,59.3781,51406.0
2021-02-10 14:25:00,63.17,63.2,63.13,63.18,48395.0,59.3687,59.3969,59.3311,59.3781,48395.0
2021-02-10 14:30:00,63.18,63.32,63.17,63.3,82505.0,59.3781,59.5097,59.3687,59.4909,82505.0
2021-02-10 14:35:00,63.31,63.36,63.28,63.3,69334.0,59.5003,59.5473,59.4721,59.4909,69334.0
2021-02-10 14:40:00,63.3,63.42,63.28,63.42,125292.0,59.4909,59.6037,59.4721,59.6037,125292.0
2021-02-10 14:45:00,63.41,63.49,63.35,63.48,44631.0,59.5943,59.6694,59.5379,59.66,44631.0
2021-02-10 14:50:00,63.47,63.53,63.47,63.5,76960.0,59.6506,59.707,59.6506,59.6788,76960.0
2021-02-10 14:55:00,63.5,63.57,63.46,63.47,92092.0,59.6788,59.7446,59.6412,59.6506,92092.0
2021-02-10 15:00:00,63.48,63.54,63.47,63.52,40125.0,59.66,59.7164,59.6506,59.6976,40125.0
2021-02-10 15:05:00,63.53,63.54,63.48,63.5,35344.0,59.707,59.7164,59.66,59.6788,35344.0
2021-02-10 15:10:00,63.5,63.54,63.47,63.53,43288.0,59.6788,59.7164,59.6506,59.707,43288.0
2021-02-10 15:15:00,63.53,63.56,63.5,63.55,53323.0,59.707,59.7352,59.6788,59.7258,53323.0
2021-02-10 15:20:00,63.55,63.55,63.49,63.52,59255.0,59.7258,59.7258,59.6694,59.6976,59255.0
2021-02-10 15:25:00,63.51,63.56,63.49,63.51,60572.0,59.6882,59.7352,59.6694,59.6882,60572.0
2021-02-10 15:30:00,63.52,63.56,63.5,63.54,71024.0,59.6976,59.7352,59.6788,59.7164,71024.0
2021-02-10 15:35:00,63.54,63.56,63.39,63.4,130440.0,59.7164,59.7352,59.5755,59.5849,130440.0
2021-02-10 15:40:00,63.4,63.41,63.29,63.29,89885.0,59.5849,59.5943,59.4815,59.4815,89885.0
2021-02-10 15:45:00,63.29,63.43,63.28,63.35,181810.0,59.4815,59.6131,59.4721,59.5379,181810.0
2021-02-10 15:50:00,63.34,63.39,63.31,63.36,120581.0,59.5285,59.5755,59.5003,59.5473,120581.0
2021-02-10 15:55:00,63.37,63.39,63.18,63.28,568386.0,59.5567,59.5755,59.3781,59.4721,568386.0
2021-02-11 09:30:00,63.56,63.71,63.35,63.67,222833.0,59.7352,59.8762,59.5379,59.8386,222833.0
2021-02-11 09:35:00,63.66,63.97,63.64,63.92,169999.0,59.8292,60.1206,59.8104,60.0736,169999.0
2021-02-11 09:40:00,63.92,63.93,63.52,63.55,113448.0,60.0736,60.083,59.6976,59.7258,113448.0
2021-02-11 09:45:00,63.56,63.59,63.45,63.49,142225.0,59.7352,59.7634,59.6319,59.6694,142225.0
2021-02-11 09:50:00,63.49,63.51,63.38,63.43,81807.0,59.6694,59.6882,59.5661,59.6131,81807.0
2021-02-11 09:55:00,63.42,63.42,63.13,63.2,112731.0,59.6037,59.6037,59.3311,59.3969,112731.0
2021-02-11 10:00:00,63.21,63.41,63.2,63.26,68869.0,59.4063,59.5943,59.3969,59.4533,68869.0
2021-02-11 10:05:00,63.26,63.38,63.17,63.18,60523.0,59.4533,59.5661,59.3687,59.3781,60523.0
2021-02-11 10:10:00,63.17,63.2,63.07,63.13,81892.0,59.3687,59.3969,59.2747,59.3311,81892.0
2021-02-11 10:15:00,63.13,63.17,63.08,63.15,67567.0,59.3311,59.3687,59.2841,59.3499,67567.0
2021-02-11 10:20:00,63.14,63.25,63.13,63.2,41356.0,59.3405,59.4439,59.3311,59.3969,41356.0
2021-02-11 10:25:00,63.19,63.21,63.1,63.2,34472.0,59.3875,59.4063,59.3029,59.3969,34472.0
2021-02-11 10:30:00,63.21,63.21,63.06,63.07,43155.0,59.4063,59.4063,59.2653,59.2747,43155.0
2021-02-11 10:35:00,63.07,63.12,63.02,63.07,37823.0,59.2747,59.3217,59.2277,59.2747,37823.0
2021-02-11 10:40:00,63.08,63.2,63.07,63.16,49342.0,59.2841,59.3969,59.2747,59.3593,49342.0
2021-02-11 10:45:00,63.15,63.25,63.14,63.2,67541.0,59.3499,59.4439,59.3405,59.3969,67541.0
2021-02-11 10:50:00,63.2,63.25,63.17,63.19,66077.0,59.3969,59.4439,59.3687,59.3875,66077.0
2021-02-11 10:55:00,63.19,63.19,62.99,63.0,66324.0,59.3875,59.3875,59.1995,59.2089,66324.0
2021-02-11 11:00:00,63.0,63.04,62.94,62.96,104965.0,59.2089,59.2465,59.1525,59.1713,104965.0
2021-02-11 11:05:00,62.96,63.0,62.93,62.95,45113.0,59.1713,59.2089,59.1431,59.1619,45113.0
2021-02-11 11:10:00,62.95,62.98,62.84,62.98,104084.0,59.1619,59.1901,59.0586,59.1901,104084.0
2021-02-11 11:15:00,62.98,62.99,62.92,62.94,40477.0,59.1901,59.1995,59.1337,59.1525,40477.0
2021-02-11 11:20:00,62.94,62.98,62.88,62.89,39827.0,59.1525,59.1901,59.0962,59.1055,39827.0
2021-02-11 11:25:00,62.9,62.93,62.88,62.91,35417.0,59.1149,59.1431,59.0962,59.1243,35417.0
2021-02-11 11:30:00,62.92,63.03,62.91,62.99,51689.0,59.1337,59.2371,59.1243,59.1995,51689.0
2021-02-11 11:35:00,62.99,63.17,62.98,63.17,60849.0,59.1995,59.3687,59.1901,59.3687,60849.0
2021-02-11 11:40:00,63.16,63.16,63.09,63.1,41433.0,59.3593,59.3593,59.2935,59.3029,41433.0
2021-02-11 11:45:00,63.1,63.12,63.07,63.1,40586.0,59.3029,59.3217,59.2747,59.3029,40586.0
2021-02-11 11:50:00,63.1,63.12,63.05,63.06,30788.0,59.3029,59.3217,59.2559,59.2653,30788.0
2021-02-11 11:55:00,63.06,63.08,63.01,63.07,25173.0,59.2653,59.2841,59.2183,59.2747,25173.0
2021-02-11 12:00:00,63.07,63.16,63.07,63.14,30812.0,59.2747,59.3593,59.2747,59.3405,30812.0
2021-02-11 12:05:00,63.14,63.18,63.07,63.1,50449.0,59.3405,59.3781,59.2747,59.3029,50449.0
2021-02-11 12:10:00,63.09,63.11,63.02,63.11,26727.0,59.2935,59.3123,59.2277,59.3123,26727.0
2021-02-11 12:15:00,63.11,63.11,62.93,62.95,92759.0,59.3123,59.3123,59.1431,59.1619,92759.0
2021-02-11 12:20:00,62.95,63.04,62.94,62.99,38134.0,59.1619,59.2465,59.1525,59.1995,38134.0
2021-02-11 12:25:00,62.98,63.05,62.96,63.0,56946.0,59.1901,59.2559,59.1713,59.2089,56946.0
2021-02-11 12:30:00,63.0,63.02,62.92,62.93,45885.0,59.2089,59.2277,59.1337,59.1431,45885.0
2021-02-11 12:35:00,62.93,62.97,62.9,62.96,31633.0,59.1431,59.1807,59.1149,59.1713,31633.0
2021-02-11 12:40:00,62.96,62.96,62.84,62.85,64065.0,59.1713,59.1713,59.0586,59.068,64065.0
2021-02-11 12:45:00,62.84,62.89,62.78,62.85,52844.0,59.0586,59.1055,59.0022,59.068,52844.0
2021-02-11 12:50:00,62.86,62.86,62.78,62.8,53761.0,59.0774,59.0774,59.0022,59.021,53761.0
2021-02-11 12:55:00,62.81,62.88,62.79,62.83,37765.0,59.0304,59.0962,59.0116,59.0492,37765.0
2021-02-11 13:00:00,62.82,62.88,62.8,62.87,49020.0,59.0398,59.0962,59.021,59.0868,49020.0
2021-02-11 13:05:00,62.87,62.88,62.78,62.8,77897.0,59.0868,59.0962,59.0022,59.021,77897.0
2021-02-11 13:10:00,62.79,62.81,62.74,62.8,37919.0,59.0116,59.0304,58.9646,59.021,37919.0
2021-02-11 13:15:00,62.8,62.8,62.77,62.78,23702.0,59.021,59.021,58.9928,59.0022,23702.0
2021-02-11 13:20:00,62.78,62.82,62.75,62.82,35070.0,59.0022,59.0398,58.974,59.0398,35070.0
2021-02-11 13:25:00,62.81,62.83,62.78,62.79,29388.0,59.0304,59.0492,59.0022,59.0116,29388.0
2021-02-11 13:30:00,62.79,62.8,62.76,62.77,27483.0,59.0116,59.021,58.9834,58.9928,27483.0
2021-02-11 13:35:00,62.77,62.77,62.73,62.73,32352.0,58.9928,58.9928,58.9552,58.9552,32352.0
2021-02-11 13:40:00,62.74,62.77,62.68,62.69,41450.0,58.9646,58.9928,58.9082,58.9176,41450.0
2021-02-11 13:45:00,62.69,62.7,62.66,62.68,54609.0,58.9176,58.927,58.8894,58.9082,54609.0
2021-02-11 13:50:00,62.69,62.73,62.68,62.69,31369.0,58.9176,58.9552,58.9082,58.9176,31369.0
2021-02-11 13:55:00,62.68,62.69,62.65,62.66,45225.0,58.9082,58.9176,58.88,58.8894,45225.0
2021-02-11 14:00:00,62.66,62.67,62.55,62.57,96701.0,58.8894,58.8988,58.786,58.8048,96701.0
2021-02-11 14:05:00,62.56,62.58,62.48,62.49,59482.0,58.7954,58.8142,58.7202,58.7296,59482.0
2021-02-11 14:10:00,62.48,62.51,62.45,62.48,77403.0,58.7202,58.7484,58.692,58.7202,77403.0
2021-02-11 14:15:00,62.49,62.49,62.43,62.45,44688.0,58.7296,58.7296,58.6732,58.692,44688.0
2021-02-11 14:20:00,62.46,62.48,62.41,62.45,68893.0,58.7014,58.7202,58.6544,58.692,68893.0
2021-02-11 14:25:00,62.45,62.46,62.4,62.44,65709.0,58.692,58.7014,58.645,58.6826,65709.0
2021-02-11 14:30:00,62.43,62.47,62.43,62.46,133874.0,58.6732,58.7108,58.6732,58.7014,133874.0
2021-02-11 14:35:00,62.45,62.45,62.4,62.4,67459.0,58.692,58.692,58.645,58.645,67459.0
2021-02-11 14:40:00,62.4,62.44,62.37,62.39,81987.0,58.645,58.6826,58.6168,58.6356,81987.0
2021-02-11 14:45:00,62.39,62.39,62.28,62.31,117644.0,58.6356,58.6356,58.5323,58.5605,117644.0
2021-02-11 14:50:00,62.32,62.39,62.31,62.37,102869.0,58.5698,58.6356,58.5605,58.6168,102869.0
2021-02-11 14:55:00,62.37,62.45,62.37,62.41,67179.0,58.6168,58.692,58.6168,58.6544,67179.0
2021-02-11 15:00:00,62.42,62.49,62.39,62.48,76577.0,58.6638,58.7296,58.6356,58.7202,76577.0
2021-02-11 15:05:00,62.48,62.54,62.44,62.45,70593.0,58.7202,58.7766,58.6826,58.692,70593.0
2021-02-11 15:10:00,62.45,62.5,62.41,62.47,63847.0,58.692,58.739,58.6544,58.7108,63847.0
2021-02-11 15:15:00,62.47,62.47,62.4,62.43,74527.0,58.7108,58.7108,58.645,58.6732,74527.0
2021-02-11 15:20:00,62.43,62.46,62.42,62.45,75197.0,58.6732,58.7014,58.6638,58.692,75197.0
2021-02-11 15:25:00,62.44,62.56,62.44,62.49,131854.0,58.6826,58.7954,58.6826,58.7296,131854.0
2021-02-11 15:30:00,62.49,62.55,62.48,62.5,94354.0,58.7296,58.786,58.7202,58.739,94354.0
2021-02-11 15:35:00,62.5,62.63,62.49,62.62,106347.0,58.739,58.8612,58.7296,58.8518,106347.0
2021-02-11 15:40:00,62.62,62.66,62.55,62.6,181039.0,58.8518,58.8894,58.786,58.833,181039.0
2021-02-11 15:45:00,62.6,62.75,62.59,62.68,153468.0,58.833,58.974,58.8236,58.9082,153468.0
2021-02-11 15:50:00,62.67,62.7,62.63,62.66,185036.0,58.8988,58.927,58.8612,58.8894,185036.0
2021-02-11 15:55:00,62.66,62.76,62.63,62.69,351943.0,58.8894,58.9834,58.8612,58.9176,351943.0
2021-02-12 09:30:00,62.32,62.97,62.32,62.68,213161.0,58.5698,59.1807,58.5698,58.9082,213161.0
2021-02-12 09:35:00,62.68,62.7,62.53,62.57,90385.0,58.9082,58.927,58.7672,58.8048,90385.0
2021-02-12 09:40:00,62.57,62.71,62.44,62.63,76210.0,58.8048,58.9364,58.6826,58.8612,76210.0
2021-02-12 09:45:00,62.64,62.78,62.6,62.78,65483.0,58.8706,59.0022,58.833,59.0022,65483.0
2021-02-12 09:50:00,62.8,62.8,62.59,62.6,73773.0,59.021,59.021,58.8236,58.833,73773.0
2021-02-12 09:55:00,62.59,62.6,62.51,62.54,40481.0,58.8236,58.833,58.7484,58.7766,40481.0
2021-02-12 10:00:00,62.55,62.58,62.31,62.46,151601.0,58.786,58.8142,58.5605,58.7014,151601.0
2021-02-12 10:05:00,62.47,62.52,62.42,62.45,66137.0,58.7108,58.7578,58.6638,58.692,66137.0
2021-02-12 10:10:00,62.45,62.47,62.4,62.42,34868.0,58.692,58.7108,58.645,58.6638,34868.0
2021-02-12 10:15:00,62.41,62.56,62.37,62.52,52768.0,58.6544,58.7954,58.6168,58.7578,52768.0
2021-02-12 10:20:00,62.52,62.65,62.51,62.53,52260.0,58.7578,58.88,58.7484,58.7672,52260.0
2021-02-12 10:25:00,62.53,62.54,62.44,62.51,60770.0,58.7672,58.7766,58.6826,58.7484,60770.0
2021-02-12 10:30:00,62.52,62.52,62.43,62.43,37795.0,58.7578,58.7578,58.6732,58.6732,37795.0
2021-02-12 10:35:00,62.44,62.57,62.41,62.51,59601.0,58.6826,58.8048,58.6544,58.7484,59601.0
2021-02-12 10:40:00,62.52,62.6,62.49,62.58,71015.0,58.7578,58.833,58.7296,58.8142,71015.0
2021-02-12 10:45:00,62.58,62.58,62.48,62.54,73584.0,58.8142,58.8142,58.7202,58.7766,73584.0
2021-02-12 10:50:00,62.54,62.58,62.51,62.54,67209.0,58.7766,58.8142,58.7484,58.7766,67209.0
2021-02-12 10:55:00,62.53,62.6,62.53,62.59,43992.0,58.7672,58.833,58.7672,58.8236,43992.0
2021-02-12 11:00:00,62.6,62.64,62.57,62.58,61669.0,58.833,58.8706,58.8048,58.8142,61669.0
2021-02-12 11:05:00,62.59,62.62,62.56,62.59,58823.0,58.8236,58.8518,58.7954,58.8236,58823.0
2021-02-12 11:10:00,62.59,62.67,62.58,62.6,43047.0,58.8236,58.8988,58.8142,58.833,43047.0
2021-02-12 11:15:00,62.6,62.63,62.59,62.61,33270.0,58.833,58.8612,58.8236,58.8424,33270.0
2021-02-12 11:20:00,62.62,62.69,62.6,62.68,34784.0,58.8518,58.9176,58.833,58.9082,34784.0
2021-02-12 11:25:00,62.68,62.75,62.67,62.71,47707.0,58.9082,58.974,58.8988,58.9364,47707.0
2021-02-12 11:30:00,62.72,62.8,62.72,62.79,38899.0,58.9458,59.021,58.9458,59.0116,38899.0
2021-02-12 11:35:00,62.8,62.83,62.69,62.71,39132.0,59.021,59.0492,58.9176,58.9364,39132.0
2021-02-12 11:40:00,62.72,62.75,62.71,62.73,38127.0,58.9458,58.974,58.9364,58.9552,38127.0
2021-02-12 11:45:00,62.73,62.77,62.73,62.77,69379.0,58.9552,58.9928,58.9552,58.9928,69379.0
2021-02-12 11:50:00,62.76,62.82,62.75,62.82,54726.0,58.9834,59.0398,58.974,59.0398,54726.0
2021-02-12 11:55:00,62.81,62.82,62.78,62.79,34451.0,59.0304,59.0398,59.0022,59.0116,34451.0
2021-02-12 12:00:00,62.79,62.79,62.72,62.76,31310.0,59.0116,59.0116,58.9458,58.9834,31310.0
2021-02-12 12:05:00,62.76,62.78,62.73,62.76,29003.0,58.9834,59.0022,58.9552,58.9834,29003.0
2021-02-12 12:10:00,62.76,62.79,62.75,62.77,78271.0,58.9834,59.0116,58.974,58.9928,78271.0
2021-02-12 12:15:00,62.77,62.8,62.76,62.76,21766.0,58.9928,59.021,58.9834,58.9834,21766.0
2021-02-12 12:20:00,62.76,62.77,62.71,62.72,20375.0,58.9834,58.9928,58.9364,58.9458,20375.0
2021-02-12 12:25:00,62.72,62.72,62.66,62.67,26105.0,58.9458,58.9458,58.8894,58.8988,26105.0
2021-02-12 12:30:00,62.67,62.68,62.65,62.68,53809.0,58.8988,58.9082,58.88,58.9082,53809.0
2021-02-12 12:35:00,62.68,62.7,62.64,62.7,31969.0,58.9082,58.927,58.8706,58.927,31969.0
2021-02-12 12:40:00,62.69,62.71,62.66,62.7,34958.0,58.9176,58.9364,58.8894,58.927,34958.0
2021-02-12 12:45:00,62.7,62.74,62.69,62.7,99752.0,58.927,58.9646,58.9176,58.927,99752.0
2021-02-12 12:50:00,62.69,62.69,62.62,62.63,43562.0,58.9176,58.9176,58.8518,58.8612,43562.0
2021-02-12 12:55:00,62.64,62.64,62.59,62.59,28234.0,58.8706,58.8706,58.8236,58.8236,28234.0
2021-02-12 13:00:00,62.6,62.6,62.5,62.52,67330.0,58.833,58.833,58.739,58.7578,67330.0
2021-02-12 13:05:00,62.51,62.53,62.46,62.47,74733.0,58.7484,58.7672,58.7014,58.7108,74733.0
2021-02-12 13:10:00,62.49,62.51,62.47,62.49,28842.0,58.7296,58.7484,58.7108,58.7296,28842.0
2021-02-12 13:15:00,62.48,62.51,62.42,62.45,71982.0,58.7202,58.7484,58.6638,58.692,71982.0
2021-02-12 13:20:00,62.44,62.49,62.44,62.47,49562.0,58.6826,58.7296,58.6826,58.7108,49562.0
2021-02-12 13:25:00,62.48,62.5,62.45,62.5,63128.0,58.7202,58.739,58.692,58.739,63128.0
2021-02-12 13:30:00,62.5,62.52,62.47,62.51,32605.0,58.739,58.7578,58.7108,58.7484,32605.0
2021-02-12 13:35:00,62.51,62.52,62.48,62.49,48288.0,58.7484,58.7578,58.7202,58.7296,48288.0
2021-02-12 13:40:00,62.5,62.51,62.48,62.49,41482.0,58.739,58.7484,58.7202,58.7296,41482.0
2021-02-12 13:45:00,62.49,62.51,62.48,62.51,54515.0,58.7296,58.7484,58.7202,58.7484,54515.0
2021-02-12 13:50:00,62.5,62.54,62.49,62.52,53576.0,58.739,58.7766,58.7296,58.7578,53576.0
2021-02-12 13:55:00,62.52,62.54,62.51,62.54,51683.0,58.7578,58.7766,58.7484,58.7766,51683.0
2021-02-12 14:00:00,62.54,62.54,62.5,62.53,122716.0,58.7766,58.7766,58.739,58.7672,122716.0
2021-02-12 14:05:00,62.53,62.53,62.48,62.51,51853.0,58.7672,58.7672,58.7202,58.7484,51853.0
2021-02-12 14:10:00,62.51,62.52,62.48,62.5,48302.0,58.7484,58.7578,58.7202,58.739,48302.0
2021-02-12 14:15:00,62.5,62.55,62.49,62.55,28571.0,58.739,58.786,58.7296,58.786,28571.0
2021-02-12 14:20:00,62.55,62.6,62.54,62.55,49936.0,58.786,58.833,58.7766,58.786,49936.0
2021-02-12 14:25:00,62.55,62.65,62.53,62.62,35155.0,58.786,58.88,58.7672,58.8518,35155.0
2021-02-12 14:30:00,62.63,62.66,62.59,62.63,40957.0,58.8612,58.8894,58.8236,58.8612,40957.0
2021-02-12 14:35:00,62.64,62.66,62.59,62.62,39832.0,58.8706,58.8894,58.8236,58.8518,39832.0
2021-02-12 14:40:00,62.63,62.63,62.59,62.63,38935.0,58.8612,58.8612,58.8236,58.8612,38935.0
2021-02-12 14:45:00,62.62,62.72,62.62,62.69,70715.0,58.8518,58.9458,58.8518,58.9176,70715.0
2021-02-12 14:50:00,62.7,62.7,62.66,62.69,41557.0,58.927,58.927,58.8894,58.9176,41557.0
2021-02-12 14:55:00,62.7,62.71,62.69,62.71,38603.0,58.927,58.9364,58.9176,58.9364,38603.0
2021-02-12 15:00:00,62.7,62.71,62.68,62.7,36784.0,58.927,58.9364,58.9082,58.927,36784.0
2021-02-12 15:05:00,62.71,62.76,62.7,62.75,80762.0,58.9364,58.9834,58.927,58.974,80762.0
2021-02-12 15:10:00,62.75,62.83,62.74,62.81,49375.0,58.974,59.0492,58.9646,59.0304,49375.0
2021-02-12 15:15:00,62.81,62.84,62.79,62.82,36673.0,59.0304,59.0586,59.0116,59.0398,36673.0
2021-02-12 15:20:00,62.82,62.84,62.78,62.82,41160.0,59.0398,59.0586,59.0022,59.0398,41160.0
2021-02-12 15:25:00,62.81,62.87,62.8,62.87,38128.0,59.0304,59.0868,59.021,59.0868,38128.0
2021-02-12 15:30:00,62.87,62.88,62.82,62.86,56329.0,59.0868,59.0962,59.0398,59.0774,56329.0
2021-02-12 15:35:00,62.86,62.92,62.84,62.91,44194.0,59.0774,59.1337,59.0586,59.1243,44194.0
2021-02-12 15:40:00,62.91,62.94,62.9,62.92,51355.0,59.1243,59.1525,59.1149,59.1337,51355.0
2021-02-12 15:45:00,62.92,62.96,62.91,62.96,41048.0,59.1337,59.1713,59.1243,59.1713,41048.0
2021-02-12 15:50:00,62.96,63.06,62.95,63.05,105490.0,59.1713,59.2653,59.1619,59.2559,105490.0
2021-02-12 15:55:00,63.05,63.12,63.01,63.08,273218.0,59.2559,59.3217,59.2183,59.2841,273218.0
2021-02-16 09:30:00,63.11,63.26,63.06,63.14,230421.0,59.3123,59.4533,59.2653,59.3405,230421.0
2021-02-16 09:35:00,63.14,63.15,62.72,62.86,125666.0,59.3405,59.3499,58.9458,59.0774,125666.0
2021-02-16 09:40:00,62.88,63.08,62.76,62.95,174389.0,59.0962,59.2841,58.9834,59.1619,174389.0
2021-02-16 09:45:00,62.95,63.09,62.93,62.99,99020.0,59.1619,59.2935,59.1431,59.1995,99020.0
2021-02-16 09:50:00,62.98,62.98,62.85,62.85,81017.0,59.1901,59.1901,59.068,59.068,81017.0
2021-02-16 09:55:00,62.87,62.96,62.81,62.84,132691.0,59.0868,59.1713,59.0304,59.0586,132691.0
2021-02-16 10:00:00,62.84,62.95,62.64,62.64,107435.0,59.0586,59.1619,58.8706,58.8706,107435.0
2021-02-16 10:05:00,62.63,62.69,62.58,62.62,49707.0,58.8612,58.9176,58.8142,58.8518,49707.0
2021-02-16 10:10:00,62.62,62.62,62.51,62.57,84431.0,58.8518,58.8518,58.7484,58.8048,84431.0
2021-02-16 10:15:00,62.57,62.61,62.51,62.59,70265.0,58.8048,58.8424,58.7484,58.8236,70265.0
2021-02-16 10:20:00,62.6,62.61,62.51,62.56,48493.0,58.833,58.8424,58.7484,58.7954,48493.0
2021-02-16 10:25:00,62.55,62.59,62.52,62.57,66467.0,58.786,58.8236,58.7578,58.8048,66467.0
2021-02-16 10:30:00,62.57,62.6,62.49,62.51,51888.0,58.8048,58.833,58.7296,58.7484,51888.0
2021-02-16 10:35:00,62.52,62.53,62.45,62.46,56539.0,58.7578,58.7672,58.692,58.7014,56539.0
2021-02-16 10:40:00,62.46,62.52,62.38,62.46,66974.0,58.7014,58.7578,58.6262,58.7014,66974.0
2021-02-16 10:45:00,62.46,62.54,62.39,62.43,63093.0,58.7014,58.7766,58.6356,58.6732,63093.0
2021-02-16 10:50:00,62.42,62.42,62.31,62.36,49119.0,58.6638,58.6638,58.5605,58.6074,49119.0
2021-02-16 10:55:00,62.36,62.52,62.34,62.49,69318.0,58.6074,58.7578,58.5886,58.7296,69318.0
2021-02-16 11:00:00,62.49,62.57,62.47,62.53,52857.0,58.7296,58.8048,58.7108,58.7672,52857.0
2021-02-16 11:05:00,62.52,62.52,62.37,62.41,75155.0,58.7578,58.7578,58.6168,58.6544,75155.0
2021-02-16 11:10:00,62.41,62.44,62.33,62.35,50454.0,58.6544,58.6826,58.5792,58.598,50454.0
2021-02-16 11:15:00,62.34,62.36,62.18,62.18,79289.0,58.5886,58.6074,58.4383,58.4383,79289.0
2021-02-16 11:20:00,62.19,62.26,62.15,62.2,109389.0,58.4477,58.5135,58.4101,58.4571,109389.0
2021-02-16 11:25:00,62.2,62.2,62.1,62.13,70597.0,58.4571,58.4571,58.3631,58.3913,70597.0
2021-02-16 11:30:00,62.12,62.25,62.1,62.23,63562.0,58.3819,58.5041,58.3631,58.4853,63562.0
2021-02-16 11:35:00,62.23,62.34,62.21,62.34,34932.0,58.4853,58.5886,58.4665,58.5886,34932.0
2021-02-16 11:40:00,62.33,62.34,62.26,62.27,26476.0,58.5792,58.5886,58.5135,58.5229,26476.0
2021-02-16 11:45:00,62.27,62.28,62.21,62.25,25677.0,58.5229,58.5323,58.4665,58.5041,25677.0
2021-02-16 11:50:00,62.25,62.34,62.21,62.33,62166.0,58.5041,58.5886,58.4665,58.5792,62166.0
2021-02-16 11:55:00,62.34,62.36,62.28,62.29,51224.0,58.5886,58.6074,58.5323,58.5417,51224.0
2021-02-16 12:00:00,62.28,62.36,62.25,62.35,32986.0,58.5323,58.6074,58.5041,58.598,32986.0
2021-02-16 12:05:00,62.34,62.35,62.29,62.32,44105.0,58.5886,58.598,58.5417,58.5698,44105.0
2021-02-16 12:10:00,62.32,62.44,62.31,62.41,58438.0,58.5698,58.6826,58.5605,58.6544,58438.0
2021-02-16 12:15:00,62.42,62.43,62.39,62.42,60704.0,58.6638,58.6732,58.6356,58.6638,60704.0
2021-02-16 12:20:00,62.42,62.5,62.41,62.46,70567.0,58.6638,58.739,58.6544,58.7014,70567.0
2021-02-16 12:25:00,62.47,62.51,62.47,62.5,28303.0,58.7108,58.7484,58.7108,58.739,28303.0
2021-02-16 12:30:00,62.5,62.5,62.4,62.41,71235.0,58.739,58.739,58.645,58.6544,71235.0
2021-02-16 12:35:00,62.4,62.4,62.27,62.3,42654.0,58.645,58.645,58.5229,58.5511,42654.0
2021-02-16 12:40:00,62.29,62.33,62.24,62.24,35645.0,58.5417,58.5792,58.4947,58.4947,35645.0
2021-02-16 12:45:00,62.23,62.28,62.23,62.25,38119.0,58.4853,58.5323,58.4853,58.5041,38119.0
2021-02-16 12:50:00,62.25,62.29,62.24,62.27,34409.0,58.5041,58.5417,58.4947,58.5229,34409.0
2021-02-16 12:55:00,62.28,62.33,62.26,62.29,42990.0,58.5323,58.5792,58.5135,58.5417,42990.0
2021-02-16 13:00:00,62.29,62.33,62.28,62.31,24473.0,58.5417,58.5792,58.5323,58.5605,24473.0
2021-02-16 13:05:00,62.3,62.33,62.28,62.32,36121.0,58.5511,58.5792,58.5323,58.5698,36121.0
2021-02-16 13:10:00,62.32,62.33,62.29,62.3,33362.0,58.5698,58.5792,58.5417,58.5511,33362.0
2021-02-16 13:15:00,62.3,62.31,62.22,62.25,44075.0,58.5511,58.5605,58.4759,58.5041,44075.0
2021-02-16 13:20:00,62.26,62.3,62.26,62.3,24745.0,58.5135,58.5511,58.5135,58.5511,24745.0
2021-02-16 13:25:00,62.29,62.32,62.25,62.31,101332.0,58.5417,58.5698,58.5041,58.5605,101332.0
2021-02-16 13:30:00,62.31,62.33,62.26,62.29,43559.0,58.5605,58.5792,58.5135,58.5417,43559.0
2021-02-16 13:35:00,62.3,62.34,62.27,62.28,43480.0,58.5511,58.5886,58.5229,58.5323,43480.0
2021-02-16 13:40:00,62.28,62.32,62.23,62.32,79496.0,58.5323,58.5698,58.4853,58.5698,79496.0
2021-02-16 13:45:00,62.32,62.32,62.27,62.32,35823.0,58.5698,58.5698,58.5229,58.5698,35823.0
2021-02-16 13:50:00,62.31,62.34,62.29,62.32,49675.0,58.5605,58.5886,58.5417,58.5698,49675.0
2021-02-16 13:55:00,62.33,62.33,62.27,62.29,26490.0,58.5792,58.5792,58.5229,58.5417,26490.0
2021-02-16 14:00:00,62.28,62.29,62.25,62.29,26885.0,58.5323,58.5417,58.5041,58.5417,26885.0
2021-02-16 14:05:00,62.29,62.31,62.27,62.29,40771.0,58.5417,58.5605,58.5229,58.5417,40771.0
2021-02-16 14:10:00,62.29,62.31,62.28,62.28,23330.0,58.5417,58.5605,58.5323,58.5323,23330.0
2021-02-16 14:15:00,62.29,62.37,62.27,62.34,58552.0,58.5417,58.6168,58.5229,58.5886,58552.0
2021-02-16 14:20:00,62.35,62.36,62.3,62.33,26014.0,58.598,58.6074,58.5511,58.5792,26014.0
2021-02-16 14:25:00,62.33,62.34,62.28,62.32,32230.0,58.5792,58.5886,58.5323,58.5698,32230.0
2021-02-16 14:30:00,62.32,62.38,62.3,62.36,59120.0,58.5698,58.6262,58.5511,58.6074,59120.0
2021-02-16 14:35:00,62.37,62.39,62.35,62.38,31282.0,58.6168,58.6356,58.598,58.6262,31282.0
2021-02-16 14:40:00,62.38,62.38,62.3,62.3,36662.0,58.6262,58.6262,58.5511,58.5511,36662.0
2021-02-16 14:45:00,62.3,62.33,62.28,62.32,52238.0,58.5511,58.5792,58.5323,58.5698,52238.0
2021-02-16 14:50:00,62.32,62.34,62.27,62.29,37819.0,58.5698,58.5886,58.5229,58.5417,37819.0
2021-02-16 14:55:00,62.29,62.36,62.28,62.33,58679.0,58.5417,58.6074,58.5323,58.5792,58679.0
2021-02-16 15:00:00,62.33,62.35,62.29,62.34,35621.0,58.5792,58.598,58.5417,58.5886,35621.0
2021-02-16 15:05:00,62.35,62.38,62.33,62.38,34132.0,58.598,58.6262,58.5792,58.6262,34132.0
2021-02-16 15:10:00,62.37,62.38,62.33,62.36,46883.0,58.6168,58.6262,58.5792,58.6074,46883.0
2021-02-16 15:15:00,62.36,62.37,62.3,62.3,39321.0,58.6074,58.6168,58.5511,58.5511,39321.0
2021-02-16 15:20:00,62.31,62.33,62.28,62.32,43749.0,58.5605,58.5792,58.5323,58.5698,43749.0
2021-02-16 15:25:00,62.31,62.32,62.29,62.31,50364.0,58.5605,58.5698,58.5417,58.5605,50364.0
2021-02-16 15:30:00,62.3,62.34,62.28,62.34,45566.0,58.5511,58.5886,58.5323,58.5886,45566.0
2021-02-16 15:35:00,62.34,62.36,62.23,62.25,62576.0,58.5886,58.6074,58.4853,58.5041,62576.0
2021-02-16 15:40:00,62.25,62.31,62.24,62.31,63518.0,58.5041,58.5605,58.4947,58.5605,63518.0
2021-02-16 15:45:00,62.31,62.33,62.27,62.3,99478.0,58.5605,58.5792,58.5229,58.5511,99478.0
2021-02-16 15:50:00,62.3,62.33,62.21,62.33,142463.0,58.5511,58.5792,58.4665,58.5792,142463.0
2021-02-16 15:55:00,62.33,62.33,62.14,62.16,465199.0,58.5792,58.5792,58.4007,58.4195,465199.0
2021-02-17 09:30:00,61.83,61.99,61.5,61.94,233001.0,58.1093,58.2597,57.7992,58.2127,233001.0
2021-02-17 09:35:00,61.93,62.08,61.71,61.87,87016.0,58.2033,58.3443,57.9966,58.1469,87016.0
2021-02-17 09:40:00,61.88,61.9,61.75,61.86,78080.0,58.1563,58.1751,58.0341,58.1375,78080.0
2021-02-17 09:45:00,61.86,62.0,61.81,61.83,60907.0,58.1375,58.2691,58.0905,58.1093,60907.0
2021-02-17 09:50:00,61.85,61.94,61.71,61.74,90450.0,58.1281,58.2127,57.9966,58.0248,90450.0
2021-02-17 09:55:00,61.74,61.74,61.62,61.63,57308.0,58.0248,58.0248,57.912,57.9214,57308.0
2021-02-17 10:00:00,61.64,61.72,61.63,61.64,52084.0,57.9308,58.006,57.9214,57.9308,52084.0
2021-02-17 10:05:00,61.64,61.66,61.56,61.66,81782.0,57.9308,57.9496,57.8556,57.9496,81782.0
2021-02-17 10:10:00,61.66,61.71,61.58,61.7,80053.0,57.9496,57.9966,57.8744,57.9872,80053.0
2021-02-17 10:15:00,61.69,61.7,61.59,61.65,107610.0,57.9778,57.9872,57.8838,57.9402,107610.0
2021-02-17 10:20:00,61.64,61.68,61.49,61.54,120535.0,57.9308,57.9684,57.7898,57.8368,120535.0
2021-02-17 10:25:00,61.54,61.54,61.44,61.46,125753.0,57.8368,57.8368,57.7428,57.7616,125753.0
2021-02-17 10:30:00,61.46,61.46,61.36,61.39,156805.0,57.7616,57.7616,57.6676,57.6958,156805.0
2021-02-17 10:35:00,61.39,61.49,61.38,61.46,98148.0,57.6958,57.7898,57.6864,57.7616,98148.0
2021-02-17 10:40:00,61.45,61.53,61.41,61.48,110040.0,57.7522,57.8274,57.7146,57.7804,110040.0
2021-02-17 10:45:00,61.48,61.65,61.43,61.65,90807.0,57.7804,57.9402,57.7334,57.9402,90807.0
2021-02-17 10:50:00,61.66,61.75,61.61,61.68,51422.0,57.9496,58.0341,57.9026,57.9684,51422.0
2021-02-17 10:55:00,61.68,61.74,61.65,61.65,44944.0,57.9684,58.0248,57.9402,57.9402,44944.0
2021-02-17 11:00:00,61.65,61.82,61.63,61.82,77383.0,57.9402,58.0999,57.9214,58.0999,77383.0
2021-02-17 11:05:00,61.81,61.93,61.75,61.93,78826.0,58.0905,58.2033,58.0341,58.2033,78826.0
2021-02-17 11:10:00,61.94,61.94,61.77,61.83,41142.0,58.2127,58.2127,58.0529,58.1093,41142.0
2021-02-17 11:15:00,61.83,61.87,61.78,61.85,60142.0,58.1093,58.1469,58.0623,58.1281,60142.0
2021-02-17 11:20:00,61.86,61.92,61.71,61.73,63097.0,58.1375,58.1939,57.9966,58.0154,63097.0
2021-02-17 11:25:00,61.73,61.88,61.72,61.83,56917.0,58.0154,58.1563,58.006,58.1093,56917.0
2021-02-17 11:30:00,61.82,61.89,61.77,61.85,47806.0,58.0999,58.1657,58.0529,58.1281,47806.0
2021-02-17 11:35:00,61.86,61.86,61.76,61.78,35791.0,58.1375,58.1375,58.0435,58.0623,35791.0
2021-02-17 11:40:00,61.78,61.93,61.76,61.91,53557.0,58.0623,58.2033,58.0435,58.1845,53557.0
2021-02-17 11:45:00,61.91,61.92,61.84,61.86,41011.0,58.1845,58.1939,58.1187,58.1375,41011.0
2021-02-17 11:50:00,61.85,61.88,61.8,61.81,55777.0,58.1281,58.1563,58.0811,58.0905,55777.0
2021-02-17 11:55:00,61.8,61.89,61.8,61.83,226151.0,58.0811,58.1657,58.0811,58.1093,226151.0
2021-02-17 12:00:00,61.84,61.85,61.8,61.84,33440.0,58.1187,58.1281,58.0811,58.1187,33440.0
2021-02-17 12:05:00,61.83,61.85,61.8,61.83,29217.0,58.1093,58.1281,58.0811,58.1093,29217.0
2021-02-17 12:10:00,61.83,61.83,61.77,61.78,35703.0,58.1093,58.1093,58.0529,58.0623,35703.0
2021-02-17 12:15:00,61.78,61.83,61.77,61.83,29524.0,58.0623,58.1093,58.0529,58.1093,29524.0
2021-02-17 12:20:00,61.82,61.87,61.8,61.85,31070.0,58.0999,58.1469,58.0811,58.1281,31070.0
2021-02-17 12:25:00,61.86,61.88,61.78,61.83,47978.0,58.1375,58.1563,58.0623,58.1093,47978.0
2021-02-17 12:30:00,61.83,61.87,61.83,61.85,27242.0,58.1093,58.1469,58.1093,58.1281,27242.0
2021-02-17 12:35:00,61.86,61.86,61.8,61.84,37576.0,58.1375,58.1375,58.0811,58.1187,37576.0
2021-02-17 12:40:00,61.84,61.84,61.81,61.83,21460.0,58.1187,58.1187,58.0905,58.1093,21460.0
2021-02-17 12:45:00,61.83,61.84,61.8,61.82,29807.0,58.1093,58.1187,58.0811,58.0999,29807.0
2021-02-17 12:50:00,61.82,61.9,61.79,61.9,33988.0,58.0999,58.1751,58.0717,58.1751,33988.0
2021-02-17 12:55:00,61.9,61.93,61.86,61.86,38394.0,58.1751,58.2033,58.1375,58.1375,38394.0
2021-02-17 13:00:00,61.86,61.87,61.81,61.83,45256.0,58.1375,58.1469,58.0905,58.1093,45256.0
2021-02-17 13:05:00,61.83,61.89,61.82,61.84,49343.0,58.1093,58.1657,58.0999,58.1187,49343.0
2021-02-17 13:10:00,61.85,61.85,61.78,61.78,27511.0,58.1281,58.1281,58.0623,58.0623,27511.0
2021-02-17 13:15:00,61.79,61.86,61.78,61.83,27232.0,58.0717,58.1375,58.0623,58.1093,27232.0
2021-02-17 13:20:00,61.83,61.9,61.82,61.89,25544.0,58.1093,58.1751,58.0999,58.1657,25544.0
2021-02-17 13:25:00,61.89,61.96,61.85,61.96,37928.0,58.1657,58.2315,58.1281,58.2315,37928.0
2021-02-17 13:30:00,61.96,61.96,61.84,61.95,89516.0,58.2315,58.2315,58.1187,58.2221,89516.0
2021-02-17 13:35:00,61.95,61.97,61.91,61.92,36795.0,58.2221,58.2409,58.1845,58.1939,36795.0
2021-02-17 13:40:00,61.92,61.92,61.87,61.9,29591.0,58.1939,58.1939,58.1469,58.1751,29591.0
2021-02-17 13:45:00,61.89,61.92,61.86,61.86,37384.0,58.1657,58.1939,58.1375,58.1375,37384.0
2021-02-17 13:50:00,61.86,61.89,61.85,61.86,29275.0,58.1375,58.1657,58.1281,58.1375,29275.0
2021-02-17 13:55:00,61.86,61.9,61.84,61.88,32963.0,58.1375,58.1751,58.1187,58.1563,32963.0
2021-02-17 14:00:00,61.88,61.98,61.88,61.95,33488.0,58.1563,58.2503,58.1563,58.2221,33488.0
2021-02-17 14:05:00,61.95,62.04,61.94,62.02,30137.0,58.2221,58.3067,58.2127,58.2879,30137.0
2021-02-17 14:10:00,62.02,62.03,61.96,61.96,24782.0,58.2879,58.2973,58.2315,58.2315,24782.0
2021-02-17 14:15:00,61.97,61.98,61.94,61.97,22924.0,58.2409,58.2503,58.2127,58.2409,22924.0
2021-02-17 14:20:00,61.97,61.98,61.92,61.95,35205.0,58.2409,58.2503,58.1939,58.2221,35205.0
2021-02-17 14:25:00,61.94,61.95,61.91,61.95,27588.0,58.2127,58.2221,58.1845,58.2221,27588.0
2021-02-17 14:30:00,61.95,61.96,61.93,61.95,22391.0,58.2221,58.2315,58.2033,58.2221,22391.0
2021-02-17 14:35:00,61.94,61.95,61.89,61.93,25705.0,58.2127,58.2221,58.1657,58.2033,25705.0
2021-02-17 14:40:00,61.94,61.97,61.92,61.97,23576.0,58.2127,58.2409,58.1939,58.2409,23576.0
2021-02-17 14:45:00,61.97,61.98,61.94,61.95,31625.0,58.2409,58.2503,58.2127,58.2221,31625.0
2021-02-17 14:50:00,61.94,61.95,61.89,61.9,29089.0,58.2127,58.2221,58.1657,58.1751,29089.0
2021-02-17 14:55:00,61.91,61.98,61.9,61.97,45431.0,58.1845,58.2503,58.1751,58.2409,45431.0
2021-02-17 15:00:00,61.97,61.98,61.94,61.97,27534.0,58.2409,58.2503,58.2127,58.2409,27534.0
2021-02-17 15:05:00,61.98,62.01,61.94,62.0,37290.0,58.2503,58.2785,58.2127,58.2691,37290.0
2021-02-17 15:10:00,62.01,62.01,61.95,61.97,40643.0,58.2785,58.2785,58.2221,58.2409,40643.0
2021-02-17 15:15:00,61.97,62.03,61.95,62.03,25399.0,58.2409,58.2973,58.2221,58.2973,25399.0
2021-02-17 15:20:00,62.03,62.07,62.01,62.05,49638.0,58.2973,58.3349,58.2785,58.3161,49638.0
2021-02-17 15:25:00,62.06,62.11,62.04,62.1,35233.0,58.3255,58.3725,58.3067,58.3631,35233.0
2021-02-17 15:30:00,62.09,62.09,62.05,62.07,34505.0,58.3537,58.3537,58.3161,58.3349,34505.0
2021-02-17 15:35:00,62.07,62.15,62.07,62.1,72158.0,58.3349,58.4101,58.3349,58.3631,72158.0
2021-02-17 15:40:00,62.1,62.11,62.06,62.07,53751.0,58.3631,58.3725,58.3255,58.3349,53751.0
2021-02-17 15:45:00,62.07,62.11,62.05,62.11,53055.0,58.3349,58.3725,58.3161,58.3725,53055.0
2021-02-17 15:50:00,62.11,62.13,62.06,62.07,112311.0,58.3725,58.3913,58.3255,58.3349,112311.0
2021-02-17 15:55:00,62.07,62.15,62.05,62.09,264878.0,58.3349,58.4101,58.3161,58.3537,264878.0
2021-02-18 09:30:00,61.81,61.98,61.7,61.92,199756.0,58.0905,58.2503,57.9872,58.1939,199756.0
2021-02-18 09:35:00,61.91,62.17,61.89,61.9,73688.0,58.1845,58.4289,58.1657,58.1751,73688.0
2021-02-18 09:40:00,61.88,61.88,61.78,61.83,56606.0,58.1563,58.1563,58.0623,58.1093,56606.0
2021-02-18 09:45:00,61.82,61.87,61.74,61.85,66055.0,58.0999,58.1469,58.0248,58.1281,66055.0
2021-02-18 09:50:00,61.86,61.91,61.75,61.76,57798.0,58.1375,58.1845,58.0341,58.0435,57798.0
2021-02-18 09:55:00,61.77,61.95,61.75,61.87,75974.0,58.0529,58.2221,58.0341,58.1469,75974.0
2021-02-18 10:00:00,61.85,61.94,61.8,61.92,48204.0,58.1281,58.2127,58.0811,58.1939,48204.0
2021-02-18 10:05:00,61.92,61.92,61.78,61.82,61210.0,58.1939,58.1939,58.0623,58.0999,61210.0
2021-02-18 10:10:00,61.82,61.92,61.74,61.87,51328.0,58.0999,58.1939,58.0248,58.1469,51328.0
2021-02-18 10:15:00,61.87,61.88,61.77,61.86,85365.0,58.1469,58.1563,58.0529,58.1375,85365.0
2021-02-18 10:20:00,61.86,61.89,61.81,61.86,58806.0,58.1375,58.1657,58.0905,58.1375,58806.0
2021-02-18 10:25:00,61.86,61.94,61.84,61.93,67685.0,58.1375,58.2127,58.1187,58.2033,67685.0
2021-02-18 10:30:00,61.92,61.93,61.81,61.83,62807.0,58.1939,58.2033,58.0905,58.1093,62807.0
2021-02-18 10:35:00,61.82,61.9,61.81,61.88,50838.0,58.0999,58.1751,58.0905,58.1563,50838.0
2021-02-18 10:40:00,61.87,61.89,61.82,61.84,45048.0,58.1469,58.1657,58.0999,58.1187,45048.0
2021-02-18 10:45:00,61.83,61.87,61.81,61.82,44297.0,58.1093,58.1469,58.0905,58.0999,44297.0
2021-02-18 10:50:00,61.82,61.82,61.75,61.8,50977.0,58.0999,58.0999,58.0341,58.0811,50977.0
2021-02-18 10:55:00,61.8,61.83,61.73,61.73,36716.0,58.0811,58.1093,58.0154,58.0154,36716.0
2021-02-18 11:00:00,61.73,61.78,61.71,61.74,49893.0,58.0154,58.0623,57.9966,58.0248,49893.0
2021-02-18 11:05:00,61.74,61.76,61.67,61.68,47928.0,58.0248,58.0435,57.959,57.9684,47928.0
2021-02-18 11:10:00,61.68,61.76,61.67,61.76,49673.0,57.9684,58.0435,57.959,58.0435,49673.0
2021-02-18 11:15:00,61.75,61.88,61.74,61.85,74324.0,58.0341,58.1563,58.0248,58.1281,74324.0
2021-02-18 11:20:00,61.85,61.91,61.8,61.86,82251.0,58.1281,58.1845,58.0811,58.1375,82251.0
2021-02-18 11:25:00,61.86,61.91,61.81,61.81,36444.0,58.1375,58.1845,58.0905,58.0905,36444.0
2021-02-18 11:30:00,61.82,61.84,61.73,61.75,50804.0,58.0999,58.1187,58.0154,58.0341,50804.0
2021-02-18 11:35:00,61.75,61.77,61.68,61.71,26197.0,58.0341,58.0529,57.9684,57.9966,26197.0
2021-02-18 11:40:00,61.71,61.72,61.66,61.69,20636.0,57.9966,58.006,57.9496,57.9778,20636.0
2021-02-18 11:45:00,61.69,61.74,61.66,61.73,40352.0,57.9778,58.0248,57.9496,58.0154,40352.0
2021-02-18 11:50:00,61.74,61.79,61.73,61.79,28173.0,58.0248,58.0717,58.0154,58.0717,28173.0
2021-02-18 11:55:00,61.78,61.79,61.73,61.76,30810.0,58.0623,58.0717,58.0154,58.0435,30810.0
2021-02-18 12:00:00,61.77,61.78,61.73,61.76,37749.0,58.0529,58.0623,58.0154,58.0435,37749.0
2021-02-18 12:05:00,61.75,61.79,61.73,61.77,45908.0,58.0341,58.0717,58.0154,58.0529,45908.0
2021-02-18 12:10:00,61.77,61.84,61.74,61.81,52020.0,58.0529,58.1187,58.0248,58.0905,52020.0
2021-02-18 12:15:00,61.81,61.91,61.81,61.9,35141.0,58.0905,58.1845,58.0905,58.1751,35141.0
2021-02-18 12:20:00,61.91,61.92,61.86,61.88,52735.0,58.1845,58.1939,58.1375,58.1563,52735.0
2021-02-18 12:25:00,61.87,61.9,61.85,61.88,38975.0,58.1469,58.1751,58.1281,58.1563,38975.0
2021-02-18 12:30:00,61.88,61.9,61.85,61.85,32096.0,58.1563,58.1751,58.1281,58.1281,32096.0
2021-02-18 12:35:00,61.86,61.87,61.82,61.86,34472.0,58.1375,58.1469,58.0999,58.1375,34472.0
2021-02-18 12:40:00,61.86,61.87,61.83,61.84,23148.0,58.1375,58.1469,58.1093,58.1187,23148.0
2021-02-18 12:45:00,61.83,61.87,61.83,61.87,25491.0,58.1093,58.1469,58.1093,58.1469,25491.0
2021-02-18 12:50:00,61.86,61.87,61.76,61.78,39452.0,58.1375,58.1469,58.0435,58.0623,39452.0
2021-02-18 12:55:00,61.78,61.8,61.76,61.76,34470.0,58.0623,58.0811,58.0435,58.0435,34470.0
2021-02-18 13:00:00,61.76,61.78,61.74,61.76,32654.0,58.0435,58.0623,58.0248,58.0435,32654.0
2021-02-18 13:05:00,61.77,61.79,61.75,61.79,43430.0,58.0529,58.0717,58.0341,58.0717,43430.0
2021-02-18 13:10:00,61.79,61.79,61.73,61.75,30650.0,58.0717,58.0717,58.0154,58.0341,30650.0
2021-02-18 13:15:00,61.75,61.81,61.74,61.8,42765.0,58.0341,58.0905,58.0248,58.0811,42765.0
2021-02-18 13:20:00,61.8,61.91,61.79,61.88,76367.0,58.0811,58.1845,58.0717,58.1563,76367.0
2021-02-18 13:25:00,61.89,61.97,61.89,61.94,50733.0,58.1657,58.2409,58.1657,58.2127,50733.0
2021-02-18 13:30:00,61.94,61.96,61.9,61.95,51855.0,58.2127,58.2315,58.1751,58.2221,51855.0
2021-02-18 13:35:00,61.95,61.99,61.94,61.96,39172.0,58.2221,58.2597,58.2127,58.2315,39172.0
2021-02-18 13:40:00,61.97,61.98,61.92,61.93,42808.0,58.2409,58.2503,58.1939,58.2033,42808.0
2021-02-18 13:45:00,61.94,61.97,61.92,61.94,36679.0,58.2127,58.2409,58.1939,58.2127,36679.0
2021-02-18 13:50:00,61.95,61.97,61.91,61.92,33693.0,58.2221,58.2409,58.1845,58.1939,33693.0
2021-02-18 13:55:00,61.93,61.96,61.91,61.92,29566.0,58.2033,58.2315,58.1845,58.1939,29566.0
2021-02-18 14:00:00,61.92,62.0,61.89,61.99,62143.0,58.1939,58.2691,58.1657,58.2597,62143.0
2021-02-18 14:05:00,62.0,62.05,62.0,62.04,41833.0,58.2691,58.3161,58.2691,58.3067,41833.0
2021-02-18 14:10:00,62.04,62.09,62.0,62.05,48646.0,58.3067,58.3537,58.2691,58.3161,48646.0
2021-02-18 14:15:00,62.05,62.08,62.03,62.05,50139.0,58.3161,58.3443,58.2973,58.3161,50139.0
2021-02-18 14:20:00,62.05,62.06,62.01,62.02,50223.0,58.3161,58.3255,58.2785,58.2879,50223.0
2021-02-18 14:25:00,62.02,62.05,61.99,62.03,50397.0,58.2879,58.3161,58.2597,58.2973,50397.0
2021-02-18 14:30:00,62.03,62.05,62.01,62.05,29328.0,58.2973,58.3161,58.2785,58.3161,29328.0
2021-02-18 14:35:00,62.05,62.08,62.03,62.08,53350.0,58.3161,58.3443,58.2973,58.3443,53350.0
2021-02-18 14:40:00,62.08,62.08,62.02,62.05,48205.0,58.3443,58.3443,58.2879,58.3161,48205.0
2021-02-18 14:45:00,62.05,62.06,62.0,62.01,38487.0,58.3161,58.3255,58.2691,58.2785,38487.0
2021-02-18 14:50:00,62.01,62.05,62.0,62.05,56447.0,58.2785,58.3161,58.2691,58.3161,56447.0
2021-02-18 14:55:00,62.05,62.14,62.04,62.14,48489.0,58.3161,58.4007,58.3067,58.4007,48489.0
2021-02-18 15:00:00,62.14,62.14,62.08,62.13,47218.0,58.4007,58.4007,58.3443,58.3913,47218.0
2021-02-18 15:05:00,62.13,62.16,62.11,62.13,47159.0,58.3913,58.4195,58.3725,58.3913,47159.0
2021-02-18 15:10:00,62.13,62.15,62.11,62.14,34239.0,58.3913,58.4101,58.3725,58.4007,34239.0
2021-02-18 15:15:00,62.15,62.15,62.11,62.14,63433.0,58.4101,58.4101,58.3725,58.4007,63433.0
2021-02-18 15:20:00,62.14,62.15,62.11,62.13,67922.0,58.4007,58.4101,58.3725,58.3913,67922.0
2021-02-18 15:25:00,62.13,62.21,62.13,62.17,63371.0,58.3913,58.4665,58.3913,58.4289,63371.0
2021-02-18 15:30:00,62.17,62.2,62.12,62.13,55990.0,58.4289,58.4571,58.3819,58.3913,55990.0
2021-02-18 15:35:00,62.13,62.16,62.12,62.13,61855.0,58.3913,58.4195,58.3819,58.3913,61855.0
2021-02-18 15:40:00,62.13,62.14,62.1,62.12,62984.0,58.3913,58.4007,58.3631,58.3819,62984.0
2021-02-18 15:45:00,62.12,62.15,62.06,62.08,98534.0,58.3819,58.4101,58.3255,58.3443,98534.0
2021-02-18 15:50:00,62.07,62.13,62.04,62.13,167993.0,58.3349,58.3913,58.3067,58.3913,167993.0
2021-02-18 15:55:00,62.13,62.13,62.02,62.07,317466.0,58.3913,58.3913,58.2879,58.3349,317466.0
2021-02-19 09:30:00,62.12,62.36,62.03,62.06,387381.0,58.3819,58.6074,58.2973,58.3255,387381.0
2021-02-19 09:35:00,62.07,62.23,62.03,62.23,85631.0,58.3349,58.4853,58.2973,58.4853,85631.0
2021-02-19 09:40:00,62.22,62.22,62.07,62.11,74759.0,58.4759,58.4759,58.3349,58.3725,74759.0
2021-02-19 09:45:00,62.11,62.13,61.88,61.91,84818.0,58.3725,58.3913,58.1563,58.1845,84818.0
2021-02-19 09:50:00,61.9,62.11,61.9,62.05,72529.0,58.1751,58.3725,58.1751,58.3161,72529.0
2021-02-19 09:55:00,62.05,62.06,61.86,61.89,92834.0,58.3161,58.3255,58.1375,58.1657,92834.0
2021-02-19 10:00:00,61.91,61.99,61.87,61.91,69097.0,58.1845,58.2597,58.1469,58.1845,69097.0
2021-02-19 10:05:00,61.91,62.04,61.89,61.91,99681.0,58.1845,58.3067,58.1657,58.1845,99681.0
2021-02-19 10:10:00,61.91,61.95,61.85,61.88,66186.0,58.1845,58.2221,58.1281,58.1563,66186.0
2021-02-19 10:15:00,61.88,61.88,61.8,61.84,42041.0,58.1563,58.1563,58.0811,58.1187,42041.0
2021-02-19 10:20:00,61.84,61.89,61.8,61.87,40990.0,58.1187,58.1657,58.0811,58.1469,40990.0
2021-02-19 10:25:00,61.86,61.9,61.83,61.88,49189.0,58.1375,58.1751,58.1093,58.1563,49189.0
2021-02-19 10:30:00,61.88,61.91,61.75,61.78,61537.0,58.1563,58.1845,58.0341,58.0623,61537.0
2021-02-19 10:35:00,61.78,61.83,61.75,61.81,40549.0,58.0623,58.1093,58.0341,58.0905,40549.0
2021-02-19 10:40:00,61.81,61.83,61.63,61.63,93429.0,58.0905,58.1093,57.9214,57.9214,93429.0
2021-02-19 10:45:00,61.64,61.72,61.63,61.71,45768.0,57.9308,58.006,57.9214,57.9966,45768.0
2021-02-19 10:50:00,61.71,61.81,61.7,61.78,42826.0,57.9966,58.0905,57.9872,58.0623,42826.0
2021-02-19 10:55:00,61.77,61.84,61.75,61.83,60229.0,58.0529,58.1187,58.0341,58.1093,60229.0
2021-02-19 11:00:00,61.83,61.86,61.8,61.85,51273.0,58.1093,58.1375,58.0811,58.1281,51273.0
2021-02-19 11:05:00,61.84,61.88,61.82,61.84,66338.0,58.1187,58.1563,58.0999,58.1187,66338.0
2021-02-19 11:10:00,61.84,61.9,61.84,61.9,66941.0,58.1187,58.1751,58.1187,58.1751,66941.0
2021-02-19 11:15:00,61.9,61.94,61.89,61.9,54562.0,58.1751,58.2127,58.1657,58.1751,54562.0
2021-02-19 11:20:00,61.9,61.96,61.87,61.95,67800.0,58.1751,58.2315,58.1469,58.2221,67800.0
2021-02-19 11:25:00,61.96,62.04,61.95,61.99,80305.0,58.2315,58.3067,58.2221,58.2597,80305.0
2021-02-19 11:30:00,61.99,61.99,61.89,61.92,55675.0,58.2597,58.2597,58.1657,58.1939,55675.0
2021-02-19 11:35:00,61.92,61.93,61.88,61.89,49574.0,58.1939,58.2033,58.1563,58.1657,49574.0
2021-02-19 11:40:00,61.89,61.94,61.85,61.89,48853.0,58.1657,58.2127,58.1281,58.1657,48853.0
2021-02-19 11:45:00,61.89,61.94,61.86,61.87,54271.0,58.1657,58.2127,58.1375,58.1469,54271.0
2021-02-19 11:50:00,61.86,61.91,61.84,61.91,37478.0,58.1375,58.1845,58.1187,58.1845,37478.0
2021-02-19 11:55:00,61.91,61.98,61.9,61.98,41278.0,58.1845,58.2503,58.1751,58.2503,41278.0
2021-02-19 12:00:00,61.98,61.99,61.94,61.99,35589.0,58.2503,58.2597,58.2127,58.2597,35589.0
2021-02-19 12:05:00,61.98,62.01,61.9,61.92,54741.0,58.2503,58.2785,58.1751,58.1939,54741.0
2021-02-19 12:10:00,61.92,61.97,61.92,61.95,32011.0,58.1939,58.2409,58.1939,58.2221,32011.0
2021-02-19 12:15:00,61.95,61.96,61.89,61.89,36818.0,58.2221,58.2315,58.1657,58.1657,36818.0
2021-02-19 12:20:00,61.89,61.9,61.83,61.84,52257.0,58.1657,58.1751,58.1093,58.1187,52257.0
2021-02-19 12:25:00,61.84,61.9,61.83,61.86,42008.0,58.1187,58.1751,58.1093,58.1375,42008.0
2021-02-19 12:30:00,61.86,61.86,61.75,61.79,58131.0,58.1375,58.1375,58.0341,58.0717,58131.0
2021-02-19 12:35:00,61.79,61.85,61.79,61.85,51580.0,58.0717,58.1281,58.0717,58.1281,51580.0
2021-02-19 12:40:00,61.84,61.9,61.82,61.88,41421.0,58.1187,58.1751,58.0999,58.1563,41421.0
2021-02-19 12:45:00,61.88,61.88,61.82,61.82,30592.0,58.1563,58.1563,58.0999,58.0999,30592.0
2021-02-19 12:50:00,61.81,61.81,61.73,61.76,39062.0,58.0905,58.0905,58.0154,58.0435,39062.0
2021-02-19 12:55:00,61.76,61.79,61.72,61.78,32342.0,58.0435,58.0717,58.006,58.0623,32342.0
2021-02-19 13:00:00,61.78,61.81,61.75,61.76,36467.0,58.0623,58.0905,58.0341,58.0435,36467.0
2021-02-19 13:05:00,61.77,61.81,61.73,61.75,64043.0,58.0529,58.0905,58.0154,58.0341,64043.0
2021-02-19 13:10:00,61.74,61.82,61.74,61.8,47947.0,58.0248,58.0999,58.0248,58.0811,47947.0
2021-02-19 13:15:00,61.8,61.84,61.77,61.82,38385.0,58.0811,58.1187,58.0529,58.0999,38385.0
2021-02-19 13:20:00,61.82,61.86,61.79,61.86,43048.0,58.0999,58.1375,58.0717,58.1375,43048.0
2021-02-19 13:25:00,61.86,61.87,61.84,61.84,37261.0,58.1375,58.1469,58.1187,58.1187,37261.0
2021-02-19 13:30:00,61.84,61.85,61.72,61.74,50903.0,58.1187,58.1281,58.006,58.0248,50903.0
2021-02-19 13:35:00,61.73,61.75,61.7,61.74,39815.0,58.0154,58.0341,57.9872,58.0248,39815.0
2021-02-19 13:40:00,61.75,61.77,61.7,61.76,60972.0,58.0341,58.0529,57.9872,58.0435,60972.0
2021-02-19 13:45:00,61.76,61.82,61.75,61.79,31578.0,58.0435,58.0999,58.0341,58.0717,31578.0
2021-02-19 13:50:00,61.78,61.79,61.75,61.76,34305.0,58.0623,58.0717,58.0341,58.0435,34305.0
2021-02-19 13:55:00,61.76,61.79,61.74,61.78,24108.0,58.0435,58.0717,58.0248,58.0623,24108.0
2021-02-19 14:00:00,61.78,61.8,61.74,61.74,30041.0,58.0623,58.0811,58.0248,58.0248,30041.0
2021-02-19 14:05:00,61.75,61.78,61.73,61.75,33596.0,58.0341,58.0623,58.0154,58.0341,33596.0
2021-02-19 14:10:00,61.76,61.77,61.74,61.75,46355.0,58.0435,58.0529,58.0248,58.0341,46355.0
2021-02-19 14:15:00,61.76,61.82,61.73,61.73,143142.0,58.0435,58.0999,58.0154,58.0154,143142.0
2021-02-19 14:20:00,61.73,61.74,61.58,61.58,71653.0,58.0154,58.0248,57.8744,57.8744,71653.0
2021-02-19 14:25:00,61.59,61.6,61.47,61.5,85295.0,57.8838,57.8932,57.771,57.7992,85295.0
2021-02-19 14:30:00,61.5,61.55,61.43,61.43,88824.0,57.7992,57.8462,57.7334,57.7334,88824.0
2021-02-19 14:35:00,61.43,61.47,61.37,61.39,101123.0,57.7334,57.771,57.677,57.6958,101123.0
2021-02-19 14:40:00,61.4,61.41,61.32,61.4,63876.0,57.7052,57.7146,57.63,57.7052,63876.0
2021-02-19 14:45:00,61.39,61.43,61.35,61.36,50504.0,57.6958,57.7334,57.6582,57.6676,50504.0
2021-02-19 14:50:00,61.37,61.37,61.19,61.19,320085.0,57.677,57.677,57.5078,57.5078,320085.0
2021-02-19 14:55:00,61.2,61.22,61.13,61.16,186255.0,57.5172,57.536,57.4515,57.4797,186255.0
2021-02-19 15:00:00,61.16,61.28,61.11,61.12,363658.0,57.4797,57.5924,57.4327,57.4421,363658.0
2021-02-19 15:05:00,61.13,61.13,61.08,61.09,105849.0,57.4515,57.4515,57.4045,57.4139,105849.0
2021-02-19 15:10:00,61.09,61.26,61.07,61.23,249831.0,57.4139,57.5736,57.3951,57.5454,249831.0
2021-02-19 15:15:00,61.23,61.25,61.17,61.23,147643.0,57.5454,57.5642,57.4891,57.5454,147643.0
2021-02-19 15:20:00,61.24,61.24,61.12,61.14,111395.0,57.5548,57.5548,57.4421,57.4609,111395.0
2021-02-19 15:25:00,61.14,61.28,61.13,61.27,149557.0,57.4609,57.5924,57.4515,57.583,149557.0
2021-02-19 15:30:00,61.27,61.3,61.18,61.18,125094.0,57.583,57.6112,57.4984,57.4984,125094.0
2021-02-19 15:35:00,61.18,61.4,61.17,61.34,193610.0,57.4984,57.7052,57.4891,57.6488,193610.0
2021-02-19 15:40:00,61.34,61.35,61.25,61.26,119453.0,57.6488,57.6582,57.5642,57.5736,119453.0
2021-02-19 15:45:00,61.26,61.31,61.23,61.24,126624.0,57.5736,57.6206,57.5454,57.5548,126624.0
2021-02-19 15:50:00,61.25,61.3,61.23,61.23,222215.0,57.5642,57.6112,57.5454,57.5454,222215.0
2021-02-19 15:55:00,61.23,61.25,61.12,61.14,593879.0,57.5454,57.5642,57.4421,57.4609,593879.0
2021-02-22 09:30:00,62.73,63.07,62.28,62.85,1111092.0,58.9552,59.2747,58.5323,59.068,1111092.0
2021-02-22 09:35:00,62.86,63.44,62.79,63.44,563801.0,59.0774,59.6225,59.0116,59.6225,563801.0
2021-02-22 09:40:00,63.43,63.88,63.41,63.67,642900.0,59.6131,60.036,59.5943,59.8386,642900.0
2021-02-22 09:45:00,63.67,63.72,63.23,63.24,319871.0,59.8386,59.8856,59.4251,59.4345,319871.0
2021-02-22 09:50:00,63.24,63.61,63.19,63.6,371971.0,59.4345,59.7822,59.3875,59.7728,371971.0
2021-02-22 09:55:00,63.59,63.81,63.52,63.64,332887.0,59.7634,59.9702,59.6976,59.8104,332887.0
2021-02-22 10:00:00,63.65,63.78,63.53,63.59,289832.0,59.8198,59.942,59.707,59.7634,289832.0
2021-02-22 10:05:00,63.58,63.89,63.48,63.82,334673.0,59.754,60.0454,59.66,59.9796,334673.0
2021-02-22 10:10:00,63.82,63.88,63.65,63.73,267077.0,59.9796,60.036,59.8198,59.895,267077.0
2021-02-22 10:15:00,63.73,63.96,63.7,63.74,316496.0,59.895,60.1112,59.8668,59.9044,316496.0
2021-02-22 10:20:00,63.74,63.96,63.72,63.74,216188.0,59.9044,60.1112,59.8856,59.9044,216188.0
2021-02-22 10:25:00,63.75,63.92,63.73,63.9,168953.0,59.9138,60.0736,59.895,60.0548,168953.0
2021-02-22 10:30:00,63.9,64.28,63.87,64.24,464413.0,60.0548,60.4119,60.0266,60.3743,464413.0
2021-02-22 10:35:00,64.24,64.32,64.14,64.25,311287.0,60.3743,60.4495,60.2803,60.3837,311287.0
2021-02-22 10:40:00,64.25,64.6,64.2,64.59,450646.0,60.3837,60.7126,60.3367,60.7033,450646.0
2021-02-22 10:45:00,64.58,64.63,64.33,64.48,293806.0,60.6939,60.7408,60.4589,60.5999,293806.0
2021-02-22 10:50:00,64.48,64.7,64.42,64.48,255836.0,60.5999,60.8066,60.5435,60.5999,255836.0
2021-02-22 10:55:00,64.5,64.8,64.46,64.78,192837.0,60.6187,60.9006,60.5811,60.8818,192837.0
2021-02-22 11:00:00,64.77,64.81,64.61,64.76,208301.0,60.8724,60.91,60.722,60.863,208301.0
2021-02-22 11:05:00,64.77,64.9,64.7,64.85,195733.0,60.8724,60.9946,60.8066,60.9476,195733.0
2021-02-22 11:10:00,64.85,64.9,64.72,64.78,176381.0,60.9476,60.9946,60.8254,60.8818,176381.0
2021-02-22 11:15:00,64.78,64.85,64.65,64.8,199231.0,60.8818,60.9476,60.7596,60.9006,199231.0
2021-02-22 11:20:00,64.79,64.83,64.66,64.75,206079.0,60.8912,60.9288,60.769,60.8536,206079.0
2021-02-22 11:25:00,64.75,64.97,64.71,64.84,321078.0,60.8536,61.0604,60.816,60.9382,321078.0
2021-02-22 11:30:00,64.84,64.87,64.75,64.83,132458.0,60.9382,60.9664,60.8536,60.9288,132458.0
2021-02-22 11:35:00,64.83,64.84,64.42,64.42,199866.0,60.9288,60.9382,60.5435,60.5435,199866.0
2021-02-22 11:40:00,64.42,64.59,64.4,64.56,139439.0,60.5435,60.7033,60.5247,60.6751,139439.0
2021-02-22 11:45:00,64.57,64.63,64.48,64.52,106823.0,60.6845,60.7408,60.5999,60.6375,106823.0
2021-02-22 11:50:00,64.52,64.57,64.41,64.44,111755.0,60.6375,60.6845,60.5341,60.5623,111755.0
2021-02-22 11:55:00,64.44,64.49,64.31,64.48,112657.0,60.5623,60.6093,60.4401,60.5999,112657.0
2021-02-22 12:00:00,64.48,64.57,64.42,64.48,151367.0,60.5999,60.6845,60.5435,60.5999,151367.0
2021-02-22 12:05:00,64.48,64.5,64.39,64.48,84031.0,60.5999,60.6187,60.5153,60.5999,84031.0
2021-02-22 12:10:00,64.47,64.57,64.46,64.5,91693.0,60.5905,60.6845,60.5811,60.6187,91693.0
2021-02-22 12:15:00,64.49,64.56,64.48,64.55,70718.0,60.6093,60.6751,60.5999,60.6657,70718.0
2021-02-22 12:20:00,64.54,64.75,64.54,64.68,128840.0,60.6563,60.8536,60.6563,60.7878,128840.0
2021-02-22 12:25:00,64.67,64.72,64.56,64.68,79036.0,60.7784,60.8254,60.6751,60.7878,79036.0
2021-02-22 12:30:00,64.69,64.74,64.6,64.73,85512.0,60.7972,60.8442,60.7126,60.8348,85512.0
2021-02-22 12:35:00,64.74,64.76,64.66,64.67,82123.0,60.8442,60.863,60.769,60.7784,82123.0
2021-02-22 12:40:00,64.68,64.71,64.54,64.59,128443.0,60.7878,60.816,60.6563,60.7033,128443.0
2021-02-22 12:45:00,64.59,64.65,64.57,64.61,54799.0,60.7033,60.7596,60.6845,60.722,54799.0
2021-02-22 12:50:00,64.61,64.75,64.6,64.7,109427.0,60.722,60.8536,60.7126,60.8066,109427.0
2021-02-22 12:55:00,64.7,64.85,64.67,64.83,107216.0,60.8066,60.9476,60.7784,60.9288,107216.0
2021-02-22 13:00:00,64.83,64.83,64.58,64.59,161156.0,60.9288,60.9288,60.6939,60.7033,161156.0
2021-02-22 13:05:00,64.58,64.63,64.57,64.58,96886.0,60.6939,60.7408,60.6845,60.6939,96886.0
2021-02-22 13:10:00,64.58,64.7,64.55,64.62,153801.0,60.6939,60.8066,60.6657,60.7314,153801.0
2021-02-22 13:15:00,64.62,64.63,64.55,64.55,75392.0,60.7314,60.7408,60.6657,60.6657,75392.0
2021-02-22 13:20:00,64.55,64.59,64.52,64.54,120078.0,60.6657,60.7033,60.6375,60.6563,120078.0
2021-02-22 13:25:00,64.55,64.55,64.5,64.52,92030.0,60.6657,60.6657,60.6187,60.6375,92030.0
2021-02-22 13:30:00,64.51,64.58,64.44,64.44,111147.0,60.6281,60.6939,60.5623,60.5623,111147.0
2021-02-22 13:35:00,64.44,64.48,64.34,64.37,100581.0,60.5623,60.5999,60.4683,60.4965,100581.0
2021-02-22 13:40:00,64.37,64.39,64.31,64.34,118769.0,60.4965,60.5153,60.4401,60.4683,118769.0
2021-02-22 13:45:00,64.34,64.43,64.33,64.41,117968.0,60.4683,60.5529,60.4589,60.5341,117968.0
2021-02-22 13:50:00,64.41,64.43,64.36,64.39,95213.0,60.5341,60.5529,60.4871,60.5153,95213.0
2021-02-22 13:55:00,64.39,64.44,64.35,64.38,123213.0,60.5153,60.5623,60.4777,60.5059,123213.0
2021-02-22 14:00:00,64.38,64.55,64.37,64.49,85441.0,60.5059,60.6657,60.4965,60.6093,85441.0
2021-02-22 14:05:00,64.5,64.57,64.49,64.56,76723.0,60.6187,60.6845,60.6093,60.6751,76723.0
2021-02-22 14:10:00,64.56,64.57,64.46,64.51,180449.0,60.6751,60.6845,60.5811,60.6281,180449.0
2021-02-22 14:15:00,64.51,64.53,64.45,64.51,68171.0,60.6281,60.6469,60.5717,60.6281,68171.0
2021-02-22 14:20:00,64.51,64.56,64.49,64.56,96755.0,60.6281,60.6751,60.6093,60.6751,96755.0
2021-02-22 14:25:00,64.57,64.68,64.55,64.67,91565.0,60.6845,60.7878,60.6657,60.7784,91565.0
2021-02-22 14:30:00,64.67,64.72,64.59,64.61,92704.0,60.7784,60.8254,60.7033,60.722,92704.0
2021-02-22 14:35:00,64.61,64.64,64.53,64.62,149945.0,60.722,60.7502,60.6469,60.7314,149945.0
2021-02-22 14:40:00,64.62,64.67,64.6,64.64,109780.0,60.7314,60.7784,60.7126,60.7502,109780.0
2021-02-22 14:45:00,64.64,64.73,64.63,64.71,102492.0,60.7502,60.8348,60.7408,60.816,102492.0
2021-02-22 14:50:00,64.7,64.78,64.69,64.77,178926.0,60.8066,60.8818,60.7972,60.8724,178926.0
2021-02-22 14:55:00,64.76,64.83,64.75,64.77,107561.0,60.863,60.9288,60.8536,60.8724,107561.0
2021-02-22 15:00:00,64.77,64.78,64.68,64.72,170217.0,60.8724,60.8818,60.7878,60.8254,170217.0
2021-02-22 15:05:00,64.72,64.8,64.7,64.78,159784.0,60.8254,60.9006,60.8066,60.8818,159784.0
2021-02-22 15:10:00,64.78,64.84,64.71,64.76,200606.0,60.8818,60.9382,60.816,60.863,200606.0
2021-02-22 15:15:00,64.77,64.86,64.76,64.84,191387.0,60.8724,60.957,60.863,60.9382,191387.0
2021-02-22 15:20:00,64.84,64.87,64.79,64.83,181977.0,60.9382,60.9664,60.8912,60.9288,181977.0
2021-02-22 15:25:00,64.84,64.84,64.76,64.79,200811.0,60.9382,60.9382,60.863,60.8912,200811.0
2021-02-22 15:30:00,64.8,64.8,64.61,64.61,379335.0,60.9006,60.9006,60.722,60.722,379335.0
2021-02-22 15:35:00,64.62,64.73,64.61,64.71,282005.0,60.7314,60.8348,60.722,60.816,282005.0
2021-02-22 15:40:00,64.71,64.76,64.67,64.73,273562.0,60.816,60.863,60.7784,60.8348,273562.0
2021-02-22 15:45:00,64.73,64.8,64.71,64.71,346687.0,60.8348,60.9006,60.816,60.816,346687.0
2021-02-22 15:50:00,64.71,64.74,64.44,64.45,633552.0,60.816,60.8442,60.5623,60.5717,633552.0
2021-02-22 15:55:00,64.45,64.54,64.38,64.45,1049015.0,60.5717,60.6563,60.5059,60.5717,1049015.0
2021-02-23 09:30:00,64.42,64.73,64.09,64.18,112974.0,60.5435,60.8348,60.2333,60.3179,112974.0
2021-02-23 09:35:00,64.27,64.76,64.07,64.56,844521.0,60.4025,60.863,60.2145,60.6751,844521.0
2021-02-23 09:40:00,64.54,64.68,64.29,64.5,481268.0,60.6563,60.7878,60.4213,60.6187,481268.0
2021-02-23 09:45:00,64.5,64.82,64.37,64.73,335288.0,60.6187,60.9194,60.4965,60.8348,335288.0
2021-02-23 09:50:00,64.72,64.97,64.56,64.76,414390.0,60.8254,61.0604,60.6751,60.863,414390.0
2021-02-23 09:55:00,64.75,64.9,64.42,64.44,210575.0,60.8536,60.9946,60.5435,60.5623,210575.0
2021-02-23 10:00:00,64.43,64.52,64.27,64.47,320489.0,60.5529,60.6375,60.4025,60.5905,320489.0
2021-02-23 10:05:00,64.47,64.71,64.38,64.68,183124.0,60.5905,60.816,60.5059,60.7878,183124.0
2021-02-23 10:10:00,64.65,64.87,64.64,64.86,176194.0,60.7596,60.9664,60.7502,60.957,176194.0
2021-02-23 10:15:00,64.85,64.85,64.57,64.62,258925.0,60.9476,60.9476,60.6845,60.7314,258925.0
2021-02-23 10:20:00,64.62,64.8,64.58,64.7,183152.0,60.7314,60.9006,60.6939,60.8066,183152.0
2021-02-23 10:25:00,64.69,64.73,64.51,64.56,247221.0,60.7972,60.8348,60.6281,60.6751,247221.0
2021-02-23 10:30:00,64.57,64.75,64.36,64.37,204084.0,60.6845,60.8536,60.4871,60.4965,204084.0
2021-02-23 10:35:00,64.38,64.4,64.16,64.31,138209.0,60.5059,60.5247,60.2991,60.4401,138209.0
2021-02-23 10:40:00,64.31,64.33,64.05,64.1,242058.0,60.4401,60.4589,60.1957,60.2427,242058.0
2021-02-23 10:45:00,64.09,64.43,64.09,64.3,208872.0,60.2333,60.5529,60.2333,60.4307,208872.0
2021-02-23 10:50:00,64.3,64.51,64.25,64.45,136688.0,60.4307,60.6281,60.3837,60.5717,136688.0
2021-02-23 10:55:00,64.44,64.47,64.36,64.39,168303.0,60.5623,60.5905,60.4871,60.5153,168303.0
2021-02-23 11:00:00,64.39,64.56,64.35,64.53,122405.0,60.5153,60.6751,60.4777,60.6469,122405.0
2021-02-23 11:05:00,64.53,64.53,64.36,64.47,167970.0,60.6469,60.6469,60.4871,60.5905,167970.0
2021-02-23 11:10:00,64.46,64.61,64.46,64.59,136649.0,60.5811,60.722,60.5811,60.7033,136649.0
2021-02-23 11:15:00,64.6,64.74,64.57,64.64,129551.0,60.7126,60.8442,60.6845,60.7502,129551.0
2021-02-23 11:20:00,64.64,64.66,64.56,64.6,128470.0,60.7502,60.769,60.6751,60.7126,128470.0
2021-02-23 11:25:00,64.6,64.69,64.53,64.68,101758.0,60.7126,60.7972,60.6469,60.7878,101758.0
2021-02-23 11:30:00,64.68,64.8,64.55,64.76,161212.0,60.7878,60.9006,60.6657,60.863,161212.0
2021-02-23 11:35:00,64.76,64.82,64.66,64.78,121571.0,60.863,60.9194,60.769,60.8818,121571.0
2021-02-23 11:40:00,64.79,64.79,64.67,64.75,100091.0,60.8912,60.8912,60.7784,60.8536,100091.0
2021-02-23 11:45:00,64.74,65.0,64.74,64.98,139086.0,60.8442,61.0886,60.8442,61.0698,139086.0
2021-02-23 11:50:00,64.98,65.12,64.93,64.98,295655.0,61.0698,61.2014,61.0228,61.0698,295655.0
2021-02-23 11:55:00,64.98,65.01,64.85,64.91,143294.0,61.0698,61.098,60.9476,61.004,143294.0
2021-02-23 12:00:00,64.9,64.91,64.81,64.81,117060.0,60.9946,61.004,60.91,60.91,117060.0
2021-02-23 12:05:00,64.8,64.81,64.64,64.7,147839.0,60.9006,60.91,60.7502,60.8066,147839.0
2021-02-23 12:10:00,64.7,64.84,64.67,64.72,216384.0,60.8066,60.9382,60.7784,60.8254,216384.0
2021-02-23 12:15:00,64.71,64.87,64.71,64.84,138585.0,60.816,60.9664,60.816,60.9382,138585.0
2021-02-23 12:20:00,64.84,64.89,64.8,64.84,122733.0,60.9382,60.9852,60.9006,60.9382,122733.0
2021-02-23 12:25:00,64.84,64.88,64.77,64.81,116099.0,60.9382,60.9758,60.8724,60.91,116099.0
2021-02-23 12:30:00,64.8,64.81,64.64,64.73,152380.0,60.9006,60.91,60.7502,60.8348,152380.0
2021-02-23 12:35:00,64.73,64.87,64.69,64.87,130839.0,60.8348,60.9664,60.7972,60.9664,130839.0
2021-02-23 12:40:00,64.87,65.04,64.86,65.02,230215.0,60.9664,61.1262,60.957,61.1074,230215.0
2021-02-23 12:45:00,65.02,65.1,64.98,65.09,119550.0,61.1074,61.1826,61.0698,61.1732,119550.0
2021-02-23 12:50:00,65.08,65.12,65.0,65.06,103432.0,61.1638,61.2014,61.0886,61.145,103432.0
2021-02-23 12:55:00,65.06,65.08,64.89,64.93,144809.0,61.145,61.1638,60.9852,61.0228,144809.0
2021-02-23 13:00:00,64.92,65.03,64.86,65.03,138890.0,61.0134,61.1168,60.957,61.1168,138890.0
2021-02-23 13:05:00,65.02,65.15,64.99,65.09,99948.0,61.1074,61.2296,61.0792,61.1732,99948.0
2021-02-23 13:10:00,65.09,65.21,65.04,65.05,141592.0,61.1732,61.2859,61.1262,61.1356,141592.0
2021-02-23 13:15:00,65.06,65.06,64.97,65.03,128519.0,61.145,61.145,61.0604,61.1168,128519.0
2021-02-23 13:20:00,65.02,65.16,64.96,65.15,138437.0,61.1074,61.239,61.051,61.2296,138437.0
2021-02-23 13:25:00,65.15,65.15,65.05,65.09,98928.0,61.2296,61.2296,61.1356,61.1732,98928.0
2021-02-23 13:30:00,65.09,65.15,65.07,65.1,117687.0,61.1732,61.2296,61.1544,61.1826,117687.0
2021-02-23 13:35:00,65.09,65.1,65.0,65.06,67092.0,61.1732,61.1826,61.0886,61.145,67092.0
2021-02-23 13:40:00,65.07,65.08,65.02,65.05,103560.0,61.1544,61.1638,61.1074,61.1356,103560.0
2021-02-23 13:45:00,65.05,65.07,65.0,65.03,85953.0,61.1356,61.1544,61.0886,61.1168,85953.0
2021-02-23 13:50:00,65.02,65.08,64.91,64.98,179006.0,61.1074,61.1638,61.004,61.0698,179006.0
2021-02-23 13:55:00,64.98,65.07,64.96,65.05,142419.0,61.0698,61.1544,61.051,61.1356,142419.0
2021-02-23 14:00:00,65.04,65.1,65.0,65.09,95291.0,61.1262,61.1826,61.0886,61.1732,95291.0
2021-02-23 14:05:00,65.09,65.22,65.08,65.13,112594.0,61.1732,61.2953,61.1638,61.2108,112594.0
2021-02-23 14:10:00,65.14,65.14,64.99,65.03,153396.0,61.2202,61.2202,61.0792,61.1168,153396.0
2021-02-23 14:15:00,65.04,65.09,64.99,65.03,131578.0,61.1262,61.1732,61.0792,61.1168,131578.0
2021-02-23 14:20:00,65.03,65.08,65.01,65.02,141033.0,61.1168,61.1638,61.098,61.1074,141033.0
2021-02-23 14:25:00,65.02,65.03,64.93,65.0,118378.0,61.1074,61.1168,61.0228,61.0886,118378.0
2021-02-23 14:30:00,65.0,65.01,64.82,64.82,142397.0,61.0886,61.098,60.9194,60.9194,142397.0
2021-02-23 14:35:00,64.83,64.9,64.81,64.87,109345.0,60.9288,60.9946,60.91,60.9664,109345.0
2021-02-23 14:40:00,64.86,64.99,64.82,64.98,116360.0,60.957,61.0792,60.9194,61.0698,116360.0
2021-02-23 14:45:00,64.98,65.0,64.93,64.98,150713.0,61.0698,61.0886,61.0228,61.0698,150713.0
2021-02-23 14:50:00,64.99,65.02,64.82,64.92,165117.0,61.0792,61.1074,60.9194,61.0134,165117.0
2021-02-23 14:55:00,64.92,64.93,64.76,64.82,109560.0,61.0134,61.0228,60.863,60.9194,109560.0
2021-02-23 15:00:00,64.82,64.95,64.8,64.91,138550.0,60.9194,61.0416,60.9006,61.004,138550.0
2021-02-23 15:05:00,64.91,64.95,64.87,64.91,97583.0,61.004,61.0416,60.9664,61.004,97583.0
2021-02-23 15:10:00,64.91,65.04,64.9,65.01,186944.0,61.004,61.1262,60.9946,61.098,186944.0
2021-02-23 15:15:00,65.0,65.01,64.92,64.95,129814.0,61.0886,61.098,61.0134,61.0416,129814.0
2021-02-23 15:20:00,64.95,65.05,64.95,65.04,202828.0,61.0416,61.1356,61.0416,61.1262,202828.0
2021-02-23 15:25:00,65.04,65.04,64.91,64.98,157020.0,61.1262,61.1262,61.004,61.0698,157020.0
2021-02-23 15:30:00,64.98,65.0,64.78,64.8,197930.0,61.0698,61.0886,60.8818,60.9006,197930.0
2021-02-23 15:35:00,64.81,64.81,64.69,64.78,195713.0,60.91,60.91,60.7972,60.8818,195713.0
2021-02-23 15:40:00,64.78,64.78,64.66,64.67,229125.0,60.8818,60.8818,60.769,60.7784,229125.0
2021-02-23 15:45:00,64.67,64.74,64.61,64.64,335207.0,60.7784,60.8442,60.722,60.7502,335207.0
2021-02-23 15:50:00,64.65,64.67,64.47,64.48,383886.0,60.7596,60.7784,60.5905,60.5999,383886.0
2021-02-23 15:55:00,64.48,64.54,64.41,64.47,788211.0,60.5999,60.6563,60.5341,60.5905,788211.0
2021-02-24 09:30:00,64.49,64.67,64.14,64.39,267563.0,60.6093,60.7784,60.2803,60.5153,267563.0
2021-02-24 09:35:00,64.39,64.39,64.08,64.33,176928.0,60.5153,60.5153,60.2239,60.4589,176928.0
2021-02-24 09:40:00,64.33,64.4,64.2,64.38,117739.0,60.4589,60.5247,60.3367,60.5059,117739.0
2021-02-24 09:45:00,64.4,64.65,64.38,64.62,125976.0,60.5247,60.7596,60.5059,60.7314,125976.0
2021-02-24 09:50:00,64.62,64.83,64.49,64.76,170953.0,60.7314,60.9288,60.6093,60.863,170953.0
2021-02-24 09:55:00,64.75,64.92,64.73,64.77,154056.0,60.8536,61.0134,60.8348,60.8724,154056.0
2021-02-24 10:00:00,64.78,64.9,64.57,64.8,141791.0,60.8818,60.9946,60.6845,60.9006,141791.0
2021-02-24 10:05:00,64.79,64.8,64.67,64.69,133577.0,60.8912,60.9006,60.7784,60.7972,133577.0
2021-02-24 10:10:00,64.68,64.84,64.6,64.81,190109.0,60.7878,60.9382,60.7126,60.91,190109.0
2021-02-24 10:15:00,64.81,64.92,64.71,64.89,118963.0,60.91,61.0134,60.816,60.9852,118963.0
2021-02-24 10:20:00,64.88,65.06,64.8,65.05,117453.0,60.9758,61.145,60.9006,61.1356,117453.0
2021-02-24 10:25:00,65.05,65.09,64.96,65.07,78388.0,61.1356,61.1732,61.051,61.1544,78388.0
2021-02-24 10:30:00,65.08,65.15,65.04,65.04,90646.0,61.1638,61.2296,61.1262,61.1262,90646.0
2021-02-24 10:35:00,65.04,65.05,64.91,64.99,76857.0,61.1262,61.1356,61.004,61.0792,76857.0
2021-02-24 10:40:00,64.99,65.03,64.9,65.02,101165.0,61.0792,61.1168,60.9946,61.1074,101165.0
2021-02-24 10:45:00,65.01,65.07,64.96,65.02,96287.0,61.098,61.1544,61.051,61.1074,96287.0
2021-02-24 10:50:00,65.02,65.05,64.97,64.98,76029.0,61.1074,61.1356,61.0604,61.0698,76029.0
2021-02-24 10:55:00,64.98,65.0,64.91,65.0,85301.0,61.0698,61.0886,61.004,61.0886,85301.0
2021-02-24 11:00:00,65.0,65.12,64.95,65.12,104518.0,61.0886,61.2014,61.0416,61.2014,104518.0
2021-02-24 11:05:00,65.13,65.14,65.01,65.03,101604.0,61.2108,61.2202,61.098,61.1168,101604.0
2021-02-24 11:10:00,65.03,65.06,64.95,65.05,118047.0,61.1168,61.145,61.0416,61.1356,118047.0
2021-02-24 11:15:00,65.06,65.06,64.87,64.88,146360.0,61.145,61.145,60.9664,60.9758,146360.0
2021-02-24 11:20:00,64.88,64.88,64.77,64.83,167962.0,60.9758,60.9758,60.8724,60.9288,167962.0
2021-02-24 11:25:00,64.83,64.94,64.8,64.94,91901.0,60.9288,61.0322,60.9006,61.0322,91901.0
2021-02-24 11:30:00,64.95,65.0,64.89,64.92,105483.0,61.0416,61.0886,60.9852,61.0134,105483.0
2021-02-24 11:35:00,64.92,64.92,64.75,64.78,80262.0,61.0134,61.0134,60.8536,60.8818,80262.0
2021-02-24 11:40:00,64.78,64.79,64.68,64.69,54629.0,60.8818,60.8912,60.7878,60.7972,54629.0
2021-02-24 11:45:00,64.68,64.69,64.6,64.64,84002.0,60.7878,60.7972,60.7126,60.7502,84002.0
2021-02-24 11:50:00,64.64,64.75,64.63,64.75,68129.0,60.7502,60.8536,60.7408,60.8536,68129.0
2021-02-24 11:55:00,64.74,64.79,64.7,64.74,64147.0,60.8442,60.8912,60.8066,60.8442,64147.0
2021-02-24 12:00:00,64.75,64.83,64.75,64.83,48389.0,60.8536,60.9288,60.8536,60.9288,48389.0
2021-02-24 12:05:00,64.82,64.83,64.67,64.73,55986.0,60.9194,60.9288,60.7784,60.8348,55986.0
2021-02-24 12:10:00,64.73,64.84,64.69,64.8,54579.0,60.8348,60.9382,60.7972,60.9006,54579.0
2021-02-24 12:15:00,64.8,64.88,64.73,64.88,84954.0,60.9006,60.9758,60.8348,60.9758,84954.0
2021-02-24 12:20:00,64.87,64.91,64.72,64.78,79812.0,60.9664,61.004,60.8254,60.8818,79812.0
2021-02-24 12:25:00,64.78,64.83,64.68,64.73,70588.0,60.8818,60.9288,60.7878,60.8348,70588.0
2021-02-24 12:30:00,64.73,64.76,64.68,64.73,43370.0,60.8348,60.863,60.7878,60.8348,43370.0
2021-02-24 12:35:00,64.73,64.78,64.7,64.77,64001.0,60.8348,60.8818,60.8066,60.8724,64001.0
2021-02-24 12:40:00,64.77,64.8,64.72,64.77,69292.0,60.8724,60.9006,60.8254,60.8724,69292.0
2021-02-24 12:45:00,64.77,64.81,64.73,64.76,53969.0,60.8724,60.91,60.8348,60.863,53969.0
2021-02-24 12:50:00,64.76,64.81,64.75,64.77,56193.0,60.863,60.91,60.8536,60.8724,56193.0
2021-02-24 12:55:00,64.77,64.77,64.67,64.71,63131.0,60.8724,60.8724,60.7784,60.816,63131.0
2021-02-24 13:00:00,64.71,64.83,64.7,64.82,97557.0,60.816,60.9288,60.8066,60.9194,97557.0
2021-02-24 13:05:00,64.83,64.92,64.79,64.91,110225.0,60.9288,61.0134,60.8912,61.004,110225.0
2021-02-24 13:10:00,64.9,64.94,64.89,64.91,61593.0,60.9946,61.0322,60.9852,61.004,61593.0
2021-02-24 13:15:00,64.9,64.91,64.82,64.83,70270.0,60.9946,61.004,60.9194,60.9288,70270.0
2021-02-24 13:20:00,64.83,64.88,64.78,64.86,89690.0,60.9288,60.9758,60.8818,60.957,89690.0
2021-02-24 13:25:00,64.86,64.87,64.82,64.86,57501.0,60.957,60.9664,60.9194,60.957,57501.0
2021-02-24 13:30:00,64.86,64.86,64.74,64.8,68172.0,60.957,60.957,60.8442,60.9006,68172.0
2021-02-24 13:35:00,64.8,64.83,64.77,64.81,63578.0,60.9006,60.9288,60.8724,60.91,63578.0
2021-02-24 13:40:00,64.8,64.89,64.77,64.81,72864.0,60.9006,60.9852,60.8724,60.91,72864.0
2021-02-24 13:45:00,64.81,64.83,64.77,64.8,50182.0,60.91,60.9288,60.8724,60.9006,50182.0
2021-02-24 13:50:00,64.81,64.84,64.77,64.79,60661.0,60.91,60.9382,60.8724,60.8912,60661.0
2021-02-24 13:55:00,64.8,64.96,64.79,64.91,99887.0,60.9006,61.051,60.8912,61.004,99887.0
2021-02-24 14:00:00,64.91,64.93,64.86,64.9,49964.0,61.004,61.0228,60.957,60.9946,49964.0
2021-02-24 14:05:00,64.9,64.93,64.83,64.9,65477.0,60.9946,61.0228,60.9288,60.9946,65477.0
2021-02-24 14:10:00,64.9,64.92,64.87,64.89,51947.0,60.9946,61.0134,60.9664,60.9852,51947.0
2021-02-24 14:15:00,64.89,65.04,64.88,65.03,98337.0,60.9852,61.1262,60.9758,61.1168,98337.0
2021-02-24 14:20:00,65.02,65.04,64.96,65.01,65887.0,61.1074,61.1262,61.051,61.098,65887.0
2021-02-24 14:25:00,65.02,65.09,65.02,65.08,67764.0,61.1074,61.1732,61.1074,61.1638,67764.0
2021-02-24 14:30:00,65.09,65.09,65.0,65.03,83978.0,61.1732,61.1732,61.0886,61.1168,83978.0
2021-02-24 14:35:00,65.03,65.07,65.01,65.02,97694.0,61.1168,61.1544,61.098,61.1074,97694.0
2021-02-24 14:40:00,65.02,65.07,65.0,65.04,97459.0,61.1074,61.1544,61.0886,61.1262,97459.0
2021-02-24 14:45:00,65.05,65.07,64.91,64.92,79081.0,61.1356,61.1544,61.004,61.0134,79081.0
2021-02-24 14:50:00,64.93,64.97,64.88,64.95,71062.0,61.0228,61.0604,60.9758,61.0416,71062.0
2021-02-24 14:55:00,64.94,64.99,64.91,64.98,85135.0,61.0322,61.0792,61.004,61.0698,85135.0
2021-02-24 15:00:00,64.99,65.02,64.94,65.0,73128.0,61.0792,61.1074,61.0322,61.0886,73128.0
2021-02-24 15:05:00,65.0,65.12,64.99,65.1,69386.0,61.0886,61.2014,61.0792,61.1826,69386.0
2021-02-24 15:10:00,65.1,65.15,65.08,65.14,74043.0,61.1826,61.2296,61.1638,61.2202,74043.0
2021-02-24 15:15:00,65.14,65.14,65.03,65.07,78327.0,61.2202,61.2202,61.1168,61.1544,78327.0
2021-02-24 15:20:00,65.07,65.09,65.02,65.06,63752.0,61.1544,61.1732,61.1074,61.145,63752.0
2021-02-24 15:25:00,65.05,65.06,64.97,65.0,75832.0,61.1356,61.145,61.0604,61.0886,75832.0
2021-02-24 15:30:00,65.0,65.03,64.97,65.02,97750.0,61.0886,61.1168,61.0604,61.1074,97750.0
2021-02-24 15:35:00,65.02,65.02,64.88,64.89,99701.0,61.1074,61.1074,60.9758,60.9852,99701.0
2021-02-24 15:40:00,64.89,64.89,64.77,64.81,112558.0,60.9852,60.9852,60.8724,60.91,112558.0
2021-02-24 15:45:00,64.8,64.86,64.78,64.81,119303.0,60.9006,60.957,60.8818,60.91,119303.0
2021-02-24 15:50:00,64.8,64.87,64.78,64.81,213435.0,60.9006,60.9664,60.8818,60.91,213435.0
2021-02-24 15:55:00,64.81,64.83,64.66,64.68,566194.0,60.91,60.9288,60.769,60.7878,566194.0
2021-02-25 09:30:00,64.64,65.15,64.58,64.92,215994.0,60.7502,61.2296,60.6939,61.0134,215994.0
2021-02-25 09:35:00,64.96,65.05,64.83,64.83,89558.0,61.051,61.1356,60.9288,60.9288,89558.0
2021-02-25 09:40:00,64.82,64.9,64.79,64.89,93643.0,60.9194,60.9946,60.8912,60.9852,93643.0
2021-02-25 09:45:00,64.88,65.1,64.87,65.06,68281.0,60.9758,61.1826,60.9664,61.145,68281.0
2021-02-25 09:50:00,65.06,65.09,64.88,64.99,96887.0,61.145,61.1732,60.9758,61.0792,96887.0
2021-02-25 09:55:00,64.98,65.35,64.96,65.28,269788.0,61.0698,61.4175,61.051,61.3517,269788.0
2021-02-25 10:00:00,65.29,65.45,65.26,65.45,156951.0,61.3611,61.5115,61.3329,61.5115,156951.0
2021-02-25 10:05:00,65.44,65.63,65.37,65.62,296024.0,61.5021,61.6807,61.4363,61.6713,296024.0
2021-02-25 10:10:00,65.64,65.85,65.63,65.77,450429.0,61.6901,61.8874,61.6807,61.8122,450429.0
2021-02-25 10:15:00,65.78,66.08,65.74,65.87,297525.0,61.8216,62.1036,61.784,61.9062,297525.0
2021-02-25 10:20:00,65.87,65.99,65.77,65.98,154127.0,61.9062,62.019,61.8122,62.0096,154127.0
2021-02-25 10:25:00,65.98,66.03,65.83,66.03,277764.0,62.0096,62.0566,61.8686,62.0566,277764.0
2021-02-25 10:30:00,66.03,66.25,65.98,66.2,368341.0,62.0566,62.2634,62.0096,62.2164,368341.0
2021-02-25 10:35:00,66.19,66.36,66.16,66.28,343848.0,62.207,62.3667,62.1788,62.2916,343848.0
2021-02-25 10:40:00,66.28,66.36,66.17,66.31,267172.0,62.2916,62.3667,62.1882,62.3197,267172.0
2021-02-25 10:45:00,66.3,66.3,66.05,66.12,280098.0,62.3104,62.3104,62.0754,62.1412,280098.0
2021-02-25 10:50:00,66.13,66.17,66.03,66.09,127905.0,62.1506,62.1882,62.0566,62.113,127905.0
2021-02-25 10:55:00,66.09,66.14,65.89,66.12,259332.0,62.113,62.16,61.925,62.1412,259332.0
2021-02-25 11:00:00,66.11,66.25,65.97,65.98,373864.0,62.1318,62.2634,62.0002,62.0096,373864.0
2021-02-25 11:05:00,65.98,66.07,65.87,66.06,101094.0,62.0096,62.0942,61.9062,62.0848,101094.0
2021-02-25 11:10:00,66.07,66.23,66.06,66.15,102521.0,62.0942,62.2446,62.0848,62.1694,102521.0
2021-02-25 11:15:00,66.16,66.3,66.14,66.29,218751.0,62.1788,62.3104,62.16,62.301,218751.0
2021-02-25 11:20:00,66.3,66.32,66.16,66.3,128472.0,62.3104,62.3291,62.1788,62.3104,128472.0
2021-02-25 11:25:00,66.3,66.32,66.2,66.27,110703.0,62.3104,62.3291,62.2164,62.2822,110703.0
2021-02-25 11:30:00,66.27,66.27,66.09,66.14,99762.0,62.2822,62.2822,62.113,62.16,99762.0
2021-02-25 11:35:00,66.15,66.18,66.05,66.07,83590.0,62.1694,62.1976,62.0754,62.0942,83590.0
2021-02-25 11:40:00,66.07,66.08,65.88,65.93,121702.0,62.0942,62.1036,61.9156,61.9626,121702.0
2021-02-25 11:45:00,65.92,65.97,65.84,65.84,137087.0,61.9532,62.0002,61.878,61.878,137087.0
2021-02-25 11:50:00,65.84,65.87,65.73,65.76,125449.0,61.878,61.9062,61.7747,61.8028,125449.0
2021-02-25 11:55:00,65.75,65.82,65.7,65.81,98469.0,61.7934,61.8592,61.7465,61.8498,98469.0
2021-02-25 12:00:00,65.8,65.93,65.74,65.93,95033.0,61.8404,61.9626,61.784,61.9626,95033.0
2021-02-25 12:05:00,65.93,66.16,65.91,66.12,97694.0,61.9626,62.1788,61.9438,62.1412,97694.0
2021-02-25 12:10:00,66.11,66.21,66.02,66.2,123479.0,62.1318,62.2258,62.0472,62.2164,123479.0
2021-02-25 12:15:00,66.19,66.2,66.06,66.08,95513.0,62.207,62.2164,62.0848,62.1036,95513.0
2021-02-25 12:20:00,66.08,66.12,66.02,66.08,111748.0,62.1036,62.1412,62.0472,62.1036,111748.0
2021-02-25 12:25:00,66.08,66.08,65.95,65.99,116085.0,62.1036,62.1036,61.9814,62.019,116085.0
2021-02-25 12:30:00,65.99,66.0,65.72,65.74,166602.0,62.019,62.0284,61.7653,61.784,166602.0
2021-02-25 12:35:00,65.73,65.81,65.71,65.73,194764.0,61.7747,61.8498,61.7559,61.7747,194764.0
2021-02-25 12:40:00,65.73,65.74,65.53,65.54,100721.0,61.7747,61.784,61.5867,61.5961,100721.0
2021-02-25 12:45:00,65.55,65.63,65.51,65.53,72340.0,61.6055,61.6807,61.5679,61.5867,72340.0
2021-02-25 12:50:00,65.53,65.56,65.46,65.48,123007.0,61.5867,61.6149,61.5209,61.5397,123007.0
2021-02-25 12:55:00,65.48,65.52,65.33,65.34,121719.0,61.5397,61.5773,61.3987,61.4081,121719.0
2021-02-25 13:00:00,65.33,65.38,65.1,65.17,150881.0,61.3987,61.4457,61.1826,61.2483,150881.0
2021-02-25 13:05:00,65.17,65.26,65.11,65.23,108217.0,61.2483,61.3329,61.192,61.3047,108217.0
2021-02-25 13:10:00,65.24,65.37,65.18,65.35,78724.0,61.3141,61.4363,61.2577,61.4175,78724.0
2021-02-25 13:15:00,65.35,65.45,65.29,65.41,97020.0,61.4175,61.5115,61.3611,61.4739,97020.0
2021-02-25 13:20:00,65.4,65.54,65.4,65.53,87222.0,61.4645,61.5961,61.4645,61.5867,87222.0
2021-02-25 13:25:00,65.53,65.58,65.43,65.45,84996.0,61.5867,61.6337,61.4927,61.5115,84996.0
2021-02-25 13:30:00,65.44,65.48,65.38,65.45,117723.0,61.5021,61.5397,61.4457,61.5115,117723.0
2021-02-25 13:35:00,65.44,65.46,65.32,65.4,95342.0,61.5021,61.5209,61.3893,61.4645,95342.0
2021-02-25 13:40:00,65.4,65.44,65.34,65.4,76314.0,61.4645,61.5021,61.4081,61.4645,76314.0
2021-02-25 13:45:00,65.39,65.43,65.29,65.32,93808.0,61.4551,61.4927,61.3611,61.3893,93808.0
2021-02-25 13:50:00,65.31,65.36,65.28,65.3,62014.0,61.3799,61.4269,61.3517,61.3705,62014.0
2021-02-25 13:55:00,65.29,65.53,65.28,65.53,150633.0,61.3611,61.5867,61.3517,61.5867,150633.0
2021-02-25 14:00:00,65.52,65.87,65.47,65.85,165947.0,61.5773,61.9062,61.5303,61.8874,165947.0
2021-02-25 14:05:00,65.85,65.95,65.8,65.9,144091.0,61.8874,61.9814,61.8404,61.9344,144091.0
2021-02-25 14:10:00,65.91,65.97,65.84,65.84,67384.0,61.9438,62.0002,61.878,61.878,67384.0
2021-02-25 14:15:00,65.85,65.9,65.84,65.89,105167.0,61.8874,61.9344,61.878,61.925,105167.0
2021-02-25 14:20:00,65.9,65.94,65.79,65.88,175310.0,61.9344,61.972,61.831,61.9156,175310.0
2021-02-25 14:25:00,65.88,65.94,65.83,65.94,60279.0,61.9156,61.972,61.8686,61.972,60279.0
2021-02-25 14:30:00,65.93,65.94,65.82,65.83,93712.0,61.9626,61.972,61.8592,61.8686,93712.0
2021-02-25 14:35:00,65.84,65.84,65.66,65.67,71963.0,61.878,61.878,61.7089,61.7183,71963.0
2021-02-25 14:40:00,65.67,65.72,65.62,65.65,69708.0,61.7183,61.7653,61.6713,61.6995,69708.0
2021-02-25 14:45:00,65.65,65.69,65.54,65.61,76557.0,61.6995,61.7371,61.5961,61.6619,76557.0
2021-02-25 14:50:00,65.61,65.64,65.54,65.55,85899.0,61.6619,61.6901,61.5961,61.6055,85899.0
2021-02-25 14:55:00,65.55,65.63,65.54,65.56,69579.0,61.6055,61.6807,61.5961,61.6149,69579.0
2021-02-25 15:00:00,65.55,65.61,65.54,65.58,86938.0,61.6055,61.6619,61.5961,61.6337,86938.0
2021-02-25 15:05:00,65.58,65.61,65.39,65.44,121016.0,61.6337,61.6619,61.4551,61.5021,121016.0
2021-02-25 15:10:00,65.44,65.56,65.42,65.51,127340.0,61.5021,61.6149,61.4833,61.5679,127340.0
2021-02-25 15:15:00,65.5,65.53,65.39,65.4,175052.0,61.5585,61.5867,61.4551,61.4645,175052.0
2021-02-25 15:20:00,65.41,65.47,65.31,65.33,130642.0,61.4739,61.5303,61.3799,61.3987,130642.0
2021-02-25 15:25:00,65.33,65.44,65.29,65.3,161943.0,61.3987,61.5021,61.3611,61.3705,161943.0
2021-02-25 15:30:00,65.3,65.38,65.1,65.1,182723.0,61.3705,61.4457,61.1826,61.1826,182723.0
2021-02-25 15:35:00,65.09,65.14,65.01,65.14,212535.0,61.1732,61.2202,61.098,61.2202,212535.0
2021-02-25 15:40:00,65.14,65.25,65.08,65.23,233120.0,61.2202,61.3235,61.1638,61.3047,233120.0
2021-02-25 15:45:00,65.23,65.58,65.17,65.54,357925.0,61.3047,61.6337,61.2483,61.5961,357925.0
2021-02-25 15:50:00,65.54,65.58,65.34,65.41,332027.0,61.5961,61.6337,61.4081,61.4739,332027.0
2021-02-25 15:55:00,65.4,65.43,65.25,65.3,424725.0,61.4645,61.4927,61.3235,61.3705,424725.0
2021-02-26 09:30:00,65.54,65.69,65.39,65.56,274355.0,61.5961,61.7371,61.4551,61.6149,274355.0
2021-02-26 09:35:00,65.57,65.73,65.27,65.32,205492.0,61.6243,61.7747,61.3423,61.3893,205492.0
2021-02-26 09:40:00,65.31,65.31,65.02,65.04,205444.0,61.3799,61.3799,61.1074,61.1262,205444.0
2021-02-26 09:45:00,65.05,65.14,64.96,65.04,142521.0,61.1356,61.2202,61.051,61.1262,142521.0
2021-02-26 09:50:00,65.03,65.16,64.8,65.03,310303.0,61.1168,61.239,60.9006,61.1168,310303.0
2021-02-26 09:55:00,65.03,65.22,64.99,65.2,195297.0,61.1168,61.2953,61.0792,61.2765,195297.0
2021-02-26 10:00:00,65.2,65.39,65.16,65.33,303635.0,61.2765,61.4551,61.239,61.3987,303635.0
2021-02-26 10:05:00,65.32,65.66,65.32,65.46,389382.0,61.3893,61.7089,61.3893,61.5209,389382.0
2021-02-26 10:10:00,65.47,65.94,65.46,65.89,402487.0,61.5303,61.972,61.5209,61.925,402487.0
2021-02-26 10:15:00,65.88,66.12,65.79,66.1,363983.0,61.9156,62.1412,61.831,62.1224,363983.0
2021-02-26 10:20:00,66.1,66.21,66.0,66.0,414724.0,62.1224,62.2258,62.0284,62.0284,414724.0
2021-02-26 10:25:00,66.01,66.26,65.65,65.75,372974.0,62.0378,62.2728,61.6995,61.7934,372974.0
2021-02-26 10:30:00,65.75,66.03,65.72,65.89,231731.0,61.7934,62.0566,61.7653,61.925,231731.0
2021-02-26 10:35:00,65.9,66.21,65.83,66.17,306709.0,61.9344,62.2258,61.8686,62.1882,306709.0
2021-02-26 10:40:00,66.18,66.28,66.09,66.09,279346.0,62.1976,62.2916,62.113,62.113,279346.0
2021-02-26 10:45:00,66.09,66.19,66.02,66.09,110183.0,62.113,62.207,62.0472,62.113,110183.0
2021-02-26 10:50:00,66.08,66.2,66.04,66.13,215428.0,62.1036,62.2164,62.066,62.1506,215428.0
2021-02-26 10:55:00,66.12,66.19,65.84,65.85,334276.0,62.1412,62.207,61.878,61.8874,334276.0
2021-02-26 11:00:00,65.85,65.93,65.77,65.85,220550.0,61.8874,61.9626,61.8122,61.8874,220550.0
2021-02-26 11:05:00,65.85,65.89,65.68,65.68,197432.0,61.8874,61.925,61.7277,61.7277,197432.0
2021-02-26 11:10:00,65.69,65.74,65.54,65.72,198690.0,61.7371,61.784,61.5961,61.7653,198690.0
2021-02-26 11:15:00,65.72,65.78,65.65,65.75,160339.0,61.7653,61.8216,61.6995,61.7934,160339.0
2021-02-26 11:20:00,65.74,65.83,65.59,65.76,237449.0,61.784,61.8686,61.6431,61.8028,237449.0
2021-02-26 11:25:00,65.77,65.82,65.72,65.81,188359.0,61.8122,61.8592,61.7653,61.8498,188359.0
2021-02-26 11:30:00,65.81,65.92,65.72,65.91,145036.0,61.8498,61.9532,61.7653,61.9438,145036.0
2021-02-26 11:35:00,65.89,66.03,65.84,66.03,212093.0,61.925,62.0566,61.878,62.0566,212093.0
2021-02-26 11:40:00,66.03,66.14,65.98,66.12,115405.0,62.0566,62.16,62.0096,62.1412,115405.0
2021-02-26 11:45:00,66.12,66.18,66.04,66.1,186042.0,62.1412,62.1976,62.066,62.1224,186042.0
2021-02-26 11:50:00,66.11,66.19,66.08,66.16,82201.0,62.1318,62.207,62.1036,62.1788,82201.0
2021-02-26 11:55:00,66.16,66.16,66.0,66.03,124349.0,62.1788,62.1788,62.0284,62.0566,124349.0
2021-02-26 12:00:00,66.04,66.13,65.96,66.11,125985.0,62.066,62.1506,61.9908,62.1318,125985.0
2021-02-26 12:05:00,66.11,66.17,66.06,66.16,150223.0,62.1318,62.1882,62.0848,62.1788,150223.0
2021-02-26 12:10:00,66.17,66.27,66.17,66.2,112820.0,62.1882,62.2822,62.1882,62.2164,112820.0
2021-02-26 12:15:00,66.2,66.24,66.1,66.21,132377.0,62.2164,62.254,62.1224,62.2258,132377.0
2021-02-26 12:20:00,66.22,66.23,66.09,66.1,92370.0,62.2352,62.2446,62.113,62.1224,92370.0
2021-02-26 12:25:00,66.11,66.12,66.01,66.06,105075.0,62.1318,62.1412,62.0378,62.0848,105075.0
2021-02-26 12:30:00,66.06,66.08,65.91,65.95,124380.0,62.0848,62.1036,61.9438,61.9814,124380.0
2021-02-26 12:35:00,65.95,65.95,65.73,65.73,98263.0,61.9814,61.9814,61.7747,61.7747,98263.0
2021-02-26 12:40:00,65.73,65.84,65.7,65.84,74018.0,61.7747,61.878,61.7465,61.878,74018.0
2021-02-26 12:45:00,65.84,65.87,65.77,65.8,73600.0,61.878,61.9062,61.8122,61.8404,73600.0
2021-02-26 12:50:00,65.79,65.83,65.75,65.81,75481.0,61.831,61.8686,61.7934,61.8498,75481.0
2021-02-26 12:55:00,65.8,65.81,65.69,65.76,104303.0,61.8404,61.8498,61.7371,61.8028,104303.0
2021-02-26 13:00:00,65.76,65.77,65.56,65.59,85153.0,61.8028,61.8122,61.6149,61.6431,85153.0
2021-02-26 13:05:00,65.59,65.6,65.53,65.57,77092.0,61.6431,61.6525,61.5867,61.6243,77092.0
2021-02-26 13:10:00,65.57,65.67,65.52,65.66,149515.0,61.6243,61.7183,61.5773,61.7089,149515.0
2021-02-26 13:15:00,65.67,65.74,65.64,65.7,71503.0,61.7183,61.784,61.6901,61.7465,71503.0
2021-02-26 13:20:00,65.69,65.78,65.69,65.74,64705.0,61.7371,61.8216,61.7371,61.784,64705.0
2021-02-26 13:25:00,65.75,65.78,65.73,65.76,51668.0,61.7934,61.8216,61.7747,61.8028,51668.0
2021-02-26 13:30:00,65.77,65.8,65.65,65.7,93253.0,61.8122,61.8404,61.6995,61.7465,93253.0
2021-02-26 13:35:00,65.7,65.7,65.54,65.56,59657.0,61.7465,61.7465,61.5961,61.6149,59657.0
2021-02-26 13:40:00,65.55,65.58,65.51,65.55,82363.0,61.6055,61.6337,61.5679,61.6055,82363.0
2021-02-26 13:45:00,65.54,65.61,65.43,65.49,106540.0,61.5961,61.6619,61.4927,61.5491,106540.0
2021-02-26 13:50:00,65.49,65.5,65.34,65.37,80835.0,61.5491,61.5585,61.4081,61.4363,80835.0
2021-02-26 13:55:00,65.36,65.42,65.33,65.33,101934.0,61.4269,61.4833,61.3987,61.3987,101934.0
2021-02-26 14:00:00,65.34,65.42,65.22,65.23,119768.0,61.4081,61.4833,61.2953,61.3047,119768.0
2021-02-26 14:05:00,65.23,65.29,65.11,65.11,144515.0,61.3047,61.3611,61.192,61.192,144515.0
2021-02-26 14:10:00,65.11,65.12,64.99,65.03,157063.0,61.192,61.2014,61.0792,61.1168,157063.0
2021-02-26 14:15:00,65.02,65.04,64.9,64.91,104182.0,61.1074,61.1262,60.9946,61.004,104182.0
2021-02-26 14:20:00,64.92,64.98,64.86,64.89,165774.0,61.0134,61.0698,60.957,60.9852,165774.0
2021-02-26 14:25:00,64.89,64.97,64.87,64.96,90437.0,60.9852,61.0604,60.9664,61.051,90437.0
2021-02-26 14:30:00,64.96,65.02,64.88,64.89,108218.0,61.051,61.1074,60.9758,60.9852,108218.0
2021-02-26 14:35:00,64.89,65.0,64.88,64.95,89847.0,60.9852,61.0886,60.9758,61.0416,89847.0
2021-02-26 14:40:00,64.94,64.98,64.84,64.87,107256.0,61.0322,61.0698,60.9382,60.9664,107256.0
2021-02-26 14:45:00,64.88,64.96,64.87,64.92,83768.0,60.9758,61.051,60.9664,61.0134,83768.0
2021-02-26 14:50:00,64.92,64.99,64.86,64.95,110320.0,61.0134,61.0792,60.957,61.0416,110320.0
2021-02-26 14:55:00,64.96,65.05,64.9,64.91,174570.0,61.051,61.1356,60.9946,61.004,174570.0
2021-02-26 15:00:00,64.91,65.07,64.89,65.03,117933.0,61.004,61.1544,60.9852,61.1168,117933.0
2021-02-26 15:05:00,65.03,65.17,64.97,65.14,108055.0,61.1168,61.2483,61.0604,61.2202,108055.0
2021-02-26 15:10:00,65.14,65.2,65.06,65.08,115082.0,61.2202,61.2765,61.145,61.1638,115082.0
2021-02-26 15:15:00,65.08,65.17,65.07,65.17,134708.0,61.1638,61.2483,61.1544,61.2483,134708.0
2021-02-26 15:20:00,65.17,65.24,65.07,65.11,169468.0,61.2483,61.3141,61.1544,61.192,169468.0
2021-02-26 15:25:00,65.1,65.1,65.0,65.02,142326.0,61.1826,61.1826,61.0886,61.1074,142326.0
2021-02-26 15:30:00,65.02,65.05,64.85,64.89,201678.0,61.1074,61.1356,60.9476,60.9852,201678.0
2021-02-26 15:35:00,64.89,64.93,64.83,64.87,171961.0,60.9852,61.0228,60.9288,60.9664,171961.0
2021-02-26 15:40:00,64.86,64.89,64.71,64.72,265535.0,60.957,60.9852,60.816,60.8254,265535.0
2021-02-26 15:45:00,64.72,64.95,64.72,64.91,245728.0,60.8254,61.0416,60.8254,61.004,245728.0
2021-02-26 15:50:00,64.86,64.91,64.54,64.55,367404.0,60.957,61.004,60.6563,60.6657,367404.0
2021-02-26 15:55:00,64.55,64.64,64.5,64.5,752385.0,60.6657,60.7502,60.6187,60.6187,752385.0
2021-03-01 09:30:00,64.95,65.33,64.95,65.03,275135.0,61.0416,61.3987,61.0416,61.1168,275135.0
2021-03-01 09:35:00,64.99,65.04,64.77,64.93,252709.0,61.0792,61.1262,60.8724,61.0228,252709.0
2021-03-01 09:40:00,64.93,65.24,64.84,65.17,150426.0,61.0228,61.3141,60.9382,61.2483,150426.0
2021-03-01 09:45:00,65.19,65.38,65.1,65.32,154322.0,61.2671,61.4457,61.1826,61.3893,154322.0
2021-03-01 09:50:00,65.32,65.49,65.3,65.46,220039.0,61.3893,61.5491,61.3705,61.5209,220039.0
2021-03-01 09:55:00,65.47,65.56,65.39,65.47,173442.0,61.5303,61.6149,61.4551,61.5303,173442.0
2021-03-01 10:00:00,65.48,65.61,65.41,65.58,159141.0,61.5397,61.6619,61.4739,61.6337,159141.0
2021-03-01 10:05:00,65.58,65.69,65.45,65.67,227142.0,61.6337,61.7371,61.5115,61.7183,227142.0
2021-03-01 10:10:00,65.66,65.69,65.59,65.63,143704.0,61.7089,61.7371,61.6431,61.6807,143704.0
2021-03-01 10:15:00,65.64,65.78,65.6,65.72,147062.0,61.6901,61.8216,61.6525,61.7653,147062.0
2021-03-01 10:20:00,65.71,65.73,65.63,65.7,110523.0,61.7559,61.7747,61.6807,61.7465,110523.0
2021-03-01 10:25:00,65.7,65.86,65.7,65.81,146906.0,61.7465,61.8968,61.7465,61.8498,146906.0
2021-03-01 10:30:00,65.81,65.87,65.64,65.7,113481.0,61.8498,61.9062,61.6901,61.7465,113481.0
2021-03-01 10:35:00,65.7,65.82,65.68,65.82,85532.0,61.7465,61.8592,61.7277,61.8592,85532.0
2021-03-01 10:40:00,65.83,65.85,65.78,65.83,98918.0,61.8686,61.8874,61.8216,61.8686,98918.0
2021-03-01 10:45:00,65.83,65.9,65.82,65.84,86992.0,61.8686,61.9344,61.8592,61.878,86992.0
2021-03-01 10:50:00,65.85,65.85,65.76,65.8,74797.0,61.8874,61.8874,61.8028,61.8404,74797.0
2021-03-01 10:55:00,65.8,65.87,65.74,65.86,63694.0,61.8404,61.9062,61.784,61.8968,63694.0
2021-03-01 11:00:00,65.86,65.91,65.79,65.79,122854.0,61.8968,61.9438,61.831,61.831,122854.0
2021-03-01 11:05:00,65.75,65.89,65.74,65.89,59385.0,61.7934,61.925,61.784,61.925,59385.0
2021-03-01 11:10:00,65.9,65.99,65.86,65.93,65827.0,61.9344,62.019,61.8968,61.9626,65827.0
2021-03-01 11:15:00,65.94,66.09,65.89,66.03,119117.0,61.972,62.113,61.925,62.0566,119117.0
2021-03-01 11:20:00,66.03,66.07,66.01,66.05,73558.0,62.0566,62.0942,62.0378,62.0754,73558.0
2021-03-01 11:25:00,66.05,66.07,65.94,65.98,79143.0,62.0754,62.0942,61.972,62.0096,79143.0
2021-03-01 11:30:00,65.99,66.02,65.96,65.96,71889.0,62.019,62.0472,61.9908,61.9908,71889.0
2021-03-01 11:35:00,65.97,66.05,65.9,66.03,111963.0,62.0002,62.0754,61.9344,62.0566,111963.0
2021-03-01 11:40:00,66.03,66.16,65.98,66.13,142858.0,62.0566,62.1788,62.0096,62.1506,142858.0
2021-03-01 11:45:00,66.13,66.18,66.05,66.16,91163.0,62.1506,62.1976,62.0754,62.1788,91163.0
2021-03-01 11:50:00,66.16,66.2,66.13,66.2,95682.0,62.1788,62.2164,62.1506,62.2164,95682.0
2021-03-01 11:55:00,66.19,66.27,66.17,66.23,117377.0,62.207,62.2822,62.1882,62.2446,117377.0
2021-03-01 12:00:00,66.24,66.41,66.23,66.41,163159.0,62.254,62.4137,62.2446,62.4137,163159.0
2021-03-01 12:05:00,66.4,66.47,66.37,66.42,133152.0,62.4043,62.4701,62.3761,62.4231,133152.0
2021-03-01 12:10:00,66.41,66.42,66.27,66.28,89636.0,62.4137,62.4231,62.2822,62.2916,89636.0
2021-03-01 12:15:00,66.28,66.32,66.22,66.28,86898.0,62.2916,62.3291,62.2352,62.2916,86898.0
2021-03-01 12:20:00,66.28,66.36,66.19,66.34,111513.0,62.2916,62.3667,62.207,62.3479,111513.0
2021-03-01 12:25:00,66.34,66.43,66.3,66.43,88385.0,62.3479,62.4325,62.3104,62.4325,88385.0
2021-03-01 12:30:00,66.42,66.43,66.33,66.41,119224.0,62.4231,62.4325,62.3385,62.4137,119224.0
2021-03-01 12:35:00,66.4,66.43,66.35,66.41,101134.0,62.4043,62.4325,62.3573,62.4137,101134.0
2021-03-01 12:40:00,66.41,66.52,66.38,66.45,125921.0,62.4137,62.5171,62.3855,62.4513,125921.0
2021-03-01 12:45:00,66.45,66.47,66.39,66.42,69860.0,62.4513,62.4701,62.3949,62.4231,69860.0
2021-03-01 12:50:00,66.43,66.44,66.37,66.39,82320.0,62.4325,62.4419,62.3761,62.3949,82320.0
2021-03-01 12:55:00,66.39,66.42,66.36,66.39,64715.0,62.3949,62.4231,62.3667,62.3949,64715.0
2021-03-01 13:00:00,66.39,66.44,66.36,66.41,74707.0,62.3949,62.4419,62.3667,62.4137,74707.0
2021-03-01 13:05:00,66.42,66.49,66.41,66.47,77712.0,62.4231,62.4889,62.4137,62.4701,77712.0
2021-03-01 13:10:00,66.47,66.49,66.43,66.46,65520.0,62.4701,62.4889,62.4325,62.4607,65520.0
2021-03-01 13:15:00,66.47,66.47,66.31,66.32,103523.0,62.4701,62.4701,62.3197,62.3291,103523.0
2021-03-01 13:20:00,66.33,66.38,66.32,66.38,74933.0,62.3385,62.3855,62.3291,62.3855,74933.0
2021-03-01 13:25:00,66.37,66.41,66.36,66.4,64222.0,62.3761,62.4137,62.3667,62.4043,64222.0
2021-03-01 13:30:00,66.41,66.44,66.38,66.44,57321.0,62.4137,62.4419,62.3855,62.4419,57321.0
2021-03-01 13:35:00,66.44,66.47,66.41,66.42,43879.0,62.4419,62.4701,62.4137,62.4231,43879.0
2021-03-01 13:40:00,66.42,66.5,66.41,66.47,118972.0,62.4231,62.4983,62.4137,62.4701,118972.0
2021-03-01 13:45:00,66.47,66.5,66.44,66.48,79072.0,62.4701,62.4983,62.4419,62.4795,79072.0
2021-03-01 13:50:00,66.48,66.49,66.39,66.41,59524.0,62.4795,62.4889,62.3949,62.4137,59524.0
2021-03-01 13:55:00,66.42,66.49,66.4,66.43,61633.0,62.4231,62.4889,62.4043,62.4325,61633.0
2021-03-01 14:00:00,66.44,66.56,66.44,66.56,123443.0,62.4419,62.5547,62.4419,62.5547,123443.0
2021-03-01 14:05:00,66.55,66.6,66.52,66.55,117426.0,62.5453,62.5923,62.5171,62.5453,117426.0
2021-03-01 14:10:00,66.55,66.66,66.54,66.65,89356.0,62.5453,62.6487,62.5359,62.6393,89356.0
2021-03-01 14:15:00,66.65,66.73,66.57,66.58,123024.0,62.6393,62.7145,62.5641,62.5735,123024.0
2021-03-01 14:20:00,66.57,66.66,66.54,66.63,97610.0,62.5641,62.6487,62.5359,62.6205,97610.0
2021-03-01 14:25:00,66.63,66.73,66.63,66.68,110743.0,62.6205,62.7145,62.6205,62.6675,110743.0
2021-03-01 14:30:00,66.68,66.7,66.59,66.6,105175.0,62.6675,62.6863,62.5829,62.5923,105175.0
2021-03-01 14:35:00,66.6,66.63,66.53,66.54,80789.0,62.5923,62.6205,62.5265,62.5359,80789.0
2021-03-01 14:40:00,66.54,66.59,66.47,66.5,84727.0,62.5359,62.5829,62.4701,62.4983,84727.0
2021-03-01 14:45:00,66.49,66.5,66.37,66.38,79510.0,62.4889,62.4983,62.3761,62.3855,79510.0
2021-03-01 14:50:00,66.38,66.46,66.35,66.45,95037.0,62.3855,62.4607,62.3573,62.4513,95037.0
2021-03-01 14:55:00,66.45,66.47,66.38,66.44,103401.0,62.4513,62.4701,62.3855,62.4419,103401.0
2021-03-01 15:00:00,66.44,66.51,66.43,66.49,98451.0,62.4419,62.5077,62.4325,62.4889,98451.0
2021-03-01 15:05:00,66.49,66.54,66.48,66.53,101822.0,62.4889,62.5359,62.4795,62.5265,101822.0
2021-03-01 15:10:00,66.53,66.59,66.52,66.58,96603.0,62.5265,62.5829,62.5171,62.5735,96603.0
2021-03-01 15:15:00,66.58,66.59,66.4,66.47,104588.0,62.5735,62.5829,62.4043,62.4701,104588.0
2021-03-01 15:20:00,66.48,66.59,66.45,66.5,156870.0,62.4795,62.5829,62.4513,62.4983,156870.0
2021-03-01 15:25:00,66.51,66.63,66.5,66.6,184537.0,62.5077,62.6205,62.4983,62.5923,184537.0
2021-03-01 15:30:00,66.6,66.6,66.33,66.39,137460.0,62.5923,62.5923,62.3385,62.3949,137460.0
2021-03-01 15:35:00,66.39,66.4,66.2,66.26,131598.0,62.3949,62.4043,62.2164,62.2728,131598.0
2021-03-01 15:40:00,66.26,66.38,66.26,66.36,165315.0,62.2728,62.3855,62.2728,62.3667,165315.0
2021-03-01 15:45:00,66.36,66.37,66.19,66.19,188719.0,62.3667,62.3761,62.207,62.207,188719.0
2021-03-01 15:50:00,66.19,66.22,66.11,66.17,185175.0,62.207,62.2352,62.1318,62.1882,185175.0
2021-03-01 15:55:00,66.17,66.24,66.04,66.18,407565.0,62.1882,62.254,62.066,62.1976,407565.0
2021-03-02 09:30:00,66.15,66.2,66.0,66.08,135945.0,62.1694,62.2164,62.0284,62.1036,135945.0
2021-03-02 09:35:00,66.07,66.22,66.05,66.12,123039.0,62.0942,62.2352,62.0754,62.1412,123039.0
2021-03-02 09:40:00,66.13,66.19,66.03,66.06,163870.0,62.1506,62.207,62.0566,62.0848,163870.0
2021-03-02 09:45:00,66.06,66.27,66.06,66.16,126792.0,62.0848,62.2822,62.0848,62.1788,126792.0
2021-03-02 09:50:00,66.15,66.17,66.06,66.15,71411.0,62.1694,62.1882,62.0848,62.1694,71411.0
2021-03-02 09:55:00,66.13,66.26,66.1,66.26,103840.0,62.1506,62.2728,62.1224,62.2728,103840.0
2021-03-02 10:00:00,66.25,66.25,66.15,66.19,107275.0,62.2634,62.2634,62.1694,62.207,107275.0
2021-03-02 10:05:00,66.2,66.26,66.19,66.23,82981.0,62.2164,62.2728,62.207,62.2446,82981.0
2021-03-02 10:10:00,66.23,66.4,66.21,66.3,153973.0,62.2446,62.4043,62.2258,62.3104,153973.0
2021-03-02 10:15:00,66.3,66.33,66.19,66.2,63871.0,62.3104,62.3385,62.207,62.2164,63871.0
2021-03-02 10:20:00,66.17,66.33,66.17,66.29,204619.0,62.1882,62.3385,62.1882,62.301,204619.0
2021-03-02 10:25:00,66.28,66.33,66.15,66.15,155535.0,62.2916,62.3385,62.1694,62.1694,155535.0
2021-03-02 10:30:00,66.16,66.33,66.11,66.26,186288.0,62.1788,62.3385,62.1318,62.2728,186288.0
2021-03-02 10:35:00,66.26,66.27,66.15,66.2,81701.0,62.2728,62.2822,62.1694,62.2164,81701.0
2021-03-02 10:40:00,66.2,66.21,66.14,66.2,79615.0,62.2164,62.2258,62.16,62.2164,79615.0
2021-03-02 10:45:00,66.19,66.24,66.13,66.23,94272.0,62.207,62.254,62.1506,62.2446,94272.0
2021-03-02 10:50:00,66.23,66.28,66.21,66.26,96082.0,62.2446,62.2916,62.2258,62.2728,96082.0
2021-03-02 10:55:00,66.26,66.33,66.25,66.31,69987.0,62.2728,62.3385,62.2634,62.3197,69987.0
2021-03-02 11:00:00,66.31,66.33,66.24,66.33,93711.0,62.3197,62.3385,62.254,62.3385,93711.0
2021-03-02 11:05:00,66.33,66.44,66.31,66.42,98024.0,62.3385,62.4419,62.3197,62.4231,98024.0
2021-03-02 11:10:00,66.42,66.45,66.31,66.38,114783.0,62.4231,62.4513,62.3197,62.3855,114783.0
2021-03-02 11:15:00,66.37,66.37,66.28,66.32,147230.0,62.3761,62.3761,62.2916,62.3291,147230.0
2021-03-02 11:20:00,66.33,66.39,66.28,66.33,94711.0,62.3385,62.3949,62.2916,62.3385,94711.0
2021-03-02 11:25:00,66.33,66.49,66.33,66.48,79577.0,62.3385,62.4889,62.3385,62.4795,79577.0
2021-03-02 11:30:00,66.48,66.49,66.37,66.39,69255.0,62.4795,62.4889,62.3761,62.3949,69255.0
2021-03-02 11:35:00,66.38,66.39,66.31,66.35,77043.0,62.3855,62.3949,62.3197,62.3573,77043.0
2021-03-02 11:40:00,66.35,66.42,66.3,66.42,92498.0,62.3573,62.4231,62.3104,62.4231,92498.0
2021-03-02 11:45:00,66.42,66.53,66.39,66.51,98532.0,62.4231,62.5265,62.3949,62.5077,98532.0
2021-03-02 11:50:00,66.51,66.6,66.43,66.59,103949.0,62.5077,62.5923,62.4325,62.5829,103949.0
2021-03-02 11:55:00,66.58,66.61,66.45,66.45,47311.0,62.5735,62.6017,62.4513,62.4513,47311.0
2021-03-02 12:00:00,66.45,66.49,66.36,66.45,129911.0,62.4513,62.4889,62.3667,62.4513,129911.0
2021-03-02 12:05:00,66.45,66.47,66.36,66.47,92705.0,62.4513,62.4701,62.3667,62.4701,92705.0
2021-03-02 12:10:00,66.47,66.5,66.44,66.47,51382.0,62.4701,62.4983,62.4419,62.4701,51382.0
2021-03-02 12:15:00,66.48,66.52,66.46,66.51,47415.0,62.4795,62.5171,62.4607,62.5077,47415.0
2021-03-02 12:20:00,66.5,66.66,66.49,66.64,102023.0,62.4983,62.6487,62.4889,62.6299,102023.0
2021-03-02 12:25:00,66.64,66.73,66.61,66.73,92070.0,62.6299,62.7145,62.6017,62.7145,92070.0
2021-03-02 12:30:00,66.72,66.8,66.69,66.78,90724.0,62.7051,62.7803,62.6769,62.7615,90724.0
2021-03-02 12:35:00,66.77,66.86,66.77,66.84,93250.0,62.7521,62.8367,62.7521,62.8179,93250.0
2021-03-02 12:40:00,66.84,66.92,66.81,66.88,84702.0,62.8179,62.893,62.7897,62.8554,84702.0
2021-03-02 12:45:00,66.88,66.91,66.84,66.87,63558.0,62.8554,62.8836,62.8179,62.8461,63558.0
2021-03-02 12:50:00,66.87,66.96,66.86,66.95,82171.0,62.8461,62.9306,62.8367,62.9212,82171.0
2021-03-02 12:55:00,66.95,66.96,66.84,66.87,97899.0,62.9212,62.9306,62.8179,62.8461,97899.0
2021-03-02 13:00:00,66.87,66.93,66.87,66.9,105992.0,62.8461,62.9024,62.8461,62.8742,105992.0
2021-03-02 13:05:00,66.9,66.95,66.88,66.94,90385.0,62.8742,62.9212,62.8554,62.9118,90385.0
2021-03-02 13:10:00,66.95,67.0,66.94,66.98,77372.0,62.9212,62.9682,62.9118,62.9494,77372.0
2021-03-02 13:15:00,66.98,66.99,66.93,66.95,62606.0,62.9494,62.9588,62.9024,62.9212,62606.0
2021-03-02 13:20:00,66.95,66.97,66.79,66.81,96306.0,62.9212,62.94,62.7709,62.7897,96306.0
2021-03-02 13:25:00,66.81,66.87,66.77,66.86,127080.0,62.7897,62.8461,62.7521,62.8367,127080.0
2021-03-02 13:30:00,66.87,67.0,66.86,66.99,115987.0,62.8461,62.9682,62.8367,62.9588,115987.0
2021-03-02 13:35:00,66.98,67.12,66.98,67.08,226182.0,62.9494,63.081,62.9494,63.0434,226182.0
2021-03-02 13:40:00,67.08,67.12,67.04,67.08,109011.0,63.0434,63.081,63.0058,63.0434,109011.0
2021-03-02 13:45:00,67.08,67.19,67.07,67.15,117698.0,63.0434,63.1468,63.034,63.1092,117698.0
2021-03-02 13:50:00,67.16,67.21,67.12,67.19,125163.0,63.1186,63.1656,63.081,63.1468,125163.0
2021-03-02 13:55:00,67.19,67.24,67.18,67.22,130491.0,63.1468,63.1938,63.1374,63.175,130491.0
2021-03-02 14:00:00,67.22,67.31,67.21,67.24,155396.0,63.175,63.2596,63.1656,63.1938,155396.0
2021-03-02 14:05:00,67.25,67.39,67.24,67.34,131530.0,63.2032,63.3348,63.1938,63.2878,131530.0
2021-03-02 14:10:00,67.34,67.36,67.23,67.26,93379.0,63.2878,63.3066,63.1844,63.2126,93379.0
2021-03-02 14:15:00,67.25,67.25,67.19,67.19,118359.0,63.2032,63.2032,63.1468,63.1468,118359.0
2021-03-02 14:20:00,67.19,67.2,67.01,67.01,155867.0,63.1468,63.1562,62.9776,62.9776,155867.0
2021-03-02 14:25:00,67.01,67.16,66.97,67.16,184252.0,62.9776,63.1186,62.94,63.1186,184252.0
2021-03-02 14:30:00,67.16,67.31,67.15,67.28,144403.0,63.1186,63.2596,63.1092,63.2314,144403.0
2021-03-02 14:35:00,67.28,67.31,67.23,67.29,158256.0,63.2314,63.2596,63.1844,63.2408,158256.0
2021-03-02 14:40:00,67.29,67.38,67.24,67.27,174755.0,63.2408,63.3254,63.1938,63.222,174755.0
2021-03-02 14:45:00,67.27,67.42,67.25,67.38,169301.0,63.222,63.363,63.2032,63.3254,169301.0
2021-03-02 14:50:00,67.38,67.42,67.29,67.29,119251.0,63.3254,63.363,63.2408,63.2408,119251.0
2021-03-02 14:55:00,67.3,67.34,67.17,67.2,160975.0,63.2502,63.2878,63.128,63.1562,160975.0
2021-03-02 15:00:00,67.21,67.34,67.2,67.33,142186.0,63.1656,63.2878,63.1562,63.2784,142186.0
2021-03-02 15:05:00,67.33,67.33,67.15,67.15,188284.0,63.2784,63.2784,63.1092,63.1092,188284.0
2021-03-02 15:10:00,67.15,67.16,67.01,67.05,186175.0,63.1092,63.1186,62.9776,63.0152,186175.0
2021-03-02 15:15:00,67.06,67.08,66.98,67.04,157646.0,63.0246,63.0434,62.9494,63.0058,157646.0
2021-03-02 15:20:00,67.04,67.16,67.0,67.11,168642.0,63.0058,63.1186,62.9682,63.0716,168642.0
2021-03-02 15:25:00,67.12,67.17,67.05,67.15,174162.0,63.081,63.128,63.0152,63.1092,174162.0
2021-03-02 15:30:00,67.15,67.15,67.0,67.08,211350.0,63.1092,63.1092,62.9682,63.0434,211350.0
2021-03-02 15:35:00,67.08,67.12,66.98,67.09,246312.0,63.0434,63.081,62.9494,63.0528,246312.0
2021-03-02 15:40:00,67.08,67.12,67.02,67.05,156464.0,63.0434,63.081,62.987,63.0152,156464.0
2021-03-02 15:45:00,67.06,67.15,66.95,66.97,179263.0,63.0246,63.1092,62.9212,62.94,179263.0
2021-03-02 15:50:00,66.97,66.99,66.81,66.84,250378.0,62.94,62.9588,62.7897,62.8179,250378.0
2021-03-02 15:55:00,66.84,66.86,66.64,66.67,668748.0,62.8179,62.8367,62.6299,62.6581,668748.0
2021-03-03 09:30:00,66.25,66.89,66.2,66.66,328167.0,62.2634,62.8648,62.2164,62.6487,328167.0
2021-03-03 09:35:00,66.69,66.94,66.63,66.73,149626.0,62.6769,62.9118,62.6205,62.7145,149626.0
2021-03-03 09:40:00,66.75,67.13,66.74,67.12,211946.0,62.7333,63.0904,62.7239,63.081,211946.0
2021-03-03 09:45:00,67.13,67.36,67.05,67.3,445445.0,63.0904,63.3066,63.0152,63.2502,445445.0
2021-03-03 09:50:00,67.3,67.5,67.3,67.48,278208.0,63.2502,63.4381,63.2502,63.4193,278208.0
2021-03-03 09:55:00,67.49,67.54,67.21,67.29,149693.0,63.4287,63.4757,63.1656,63.2408,149693.0
2021-03-03 10:00:00,67.28,67.38,67.14,67.38,137477.0,63.2314,63.3254,63.0998,63.3254,137477.0
2021-03-03 10:05:00,67.38,67.46,67.18,67.2,181817.0,63.3254,63.4005,63.1374,63.1562,181817.0
2021-03-03 10:10:00,67.2,67.33,67.15,67.2,149308.0,63.1562,63.2784,63.1092,63.1562,149308.0
2021-03-03 10:15:00,67.19,67.23,67.1,67.19,182195.0,63.1468,63.1844,63.0622,63.1468,182195.0
2021-03-03 10:20:00,67.19,67.27,67.15,67.21,198734.0,63.1468,63.222,63.1092,63.1656,198734.0
2021-03-03 10:25:00,67.22,67.3,67.14,67.22,218710.0,63.175,63.2502,63.0998,63.175,218710.0
2021-03-03 10:30:00,67.21,67.25,67.11,67.23,207598.0,63.1656,63.2032,63.0716,63.1844,207598.0
2021-03-03 10:35:00,67.24,67.27,67.18,67.19,226795.0,63.1938,63.222,63.1374,63.1468,226795.0
2021-03-03 10:40:00,67.19,67.2,67.09,67.2,227396.0,63.1468,63.1562,63.0528,63.1562,227396.0
2021-03-03 10:45:00,67.19,67.24,67.07,67.13,244493.0,63.1468,63.1938,63.034,63.0904,244493.0
2021-03-03 10:50:00,67.13,67.17,67.07,67.14,146106.0,63.0904,63.128,63.034,63.0998,146106.0
2021-03-03 10:55:00,67.15,67.15,66.95,66.99,211151.0,63.1092,63.1092,62.9212,62.9588,211151.0
2021-03-03 11:00:00,66.97,66.99,66.89,66.94,134266.0,62.94,62.9588,62.8648,62.9118,134266.0
2021-03-03 11:05:00,66.95,66.99,66.85,66.85,90303.0,62.9212,62.9588,62.8273,62.8273,90303.0
2021-03-03 11:10:00,66.84,66.89,66.78,66.78,92016.0,62.8179,62.8648,62.7615,62.7615,92016.0
2021-03-03 11:15:00,66.78,66.88,66.71,66.87,115924.0,62.7615,62.8554,62.6957,62.8461,115924.0
2021-03-03 11:20:00,66.87,67.08,66.84,67.07,72581.0,62.8461,63.0434,62.8179,63.034,72581.0
2021-03-03 11:25:00,67.08,67.11,67.02,67.11,73544.0,63.0434,63.0716,62.987,63.0716,73544.0
2021-03-03 11:30:00,67.1,67.19,67.09,67.18,82067.0,63.0622,63.1468,63.0528,63.1374,82067.0
2021-03-03 11:35:00,67.18,67.19,67.13,67.16,75889.0,63.1374,63.1468,63.0904,63.1186,75889.0
2021-03-03 11:40:00,67.16,67.19,67.09,67.17,85593.0,63.1186,63.1468,63.0528,63.128,85593.0
2021-03-03 11:45:00,67.17,67.21,67.11,67.11,87194.0,63.128,63.1656,63.0716,63.0716,87194.0
2021-03-03 11:50:00,67.12,67.14,67.05,67.09,81263.0,63.081,63.0998,63.0152,63.0528,81263.0
2021-03-03 11:55:00,67.08,67.21,67.07,67.12,96099.0,63.0434,63.1656,63.034,63.081,96099.0
2021-03-03 12:00:00,67.12,67.12,67.05,67.08,114978.0,63.081,63.081,63.0152,63.0434,114978.0
2021-03-03 12:05:00,67.08,67.1,66.96,67.05,134061.0,63.0434,63.0622,62.9306,63.0152,134061.0
2021-03-03 12:10:00,67.05,67.07,67.0,67.04,119184.0,63.0152,63.034,62.9682,63.0058,119184.0
2021-03-03 12:15:00,67.04,67.09,66.98,66.98,100525.0,63.0058,63.0528,62.9494,62.9494,100525.0
2021-03-03 12:20:00,66.98,67.0,66.91,66.95,112117.0,62.9494,62.9682,62.8836,62.9212,112117.0
2021-03-03 12:25:00,66.95,66.97,66.9,66.97,107978.0,62.9212,62.94,62.8742,62.94,107978.0
2021-03-03 12:30:00,66.98,66.99,66.85,66.9,106417.0,62.9494,62.9588,62.8273,62.8742,106417.0
2021-03-03 12:35:00,66.89,66.91,66.8,66.8,107101.0,62.8648,62.8836,62.7803,62.7803,107101.0
2021-03-03 12:40:00,66.8,66.88,66.77,66.83,108337.0,62.7803,62.8554,62.7521,62.8085,108337.0
2021-03-03 12:45:00,66.84,67.01,66.83,67.0,96503.0,62.8179,62.9776,62.8085,62.9682,96503.0
2021-03-03 12:50:00,67.01,67.02,66.87,66.89,88988.0,62.9776,62.987,62.8461,62.8648,88988.0
2021-03-03 12:55:00,66.89,66.89,66.79,66.82,96384.0,62.8648,62.8648,62.7709,62.7991,96384.0
2021-03-03 13:00:00,66.82,66.83,66.69,66.7,73389.0,62.7991,62.8085,62.6769,62.6863,73389.0
2021-03-03 13:05:00,66.69,66.74,66.65,66.69,147644.0,62.6769,62.7239,62.6393,62.6769,147644.0
2021-03-03 13:10:00,66.69,66.84,66.68,66.83,139582.0,62.6769,62.8179,62.6675,62.8085,139582.0
2021-03-03 13:15:00,66.83,66.93,66.78,66.9,101818.0,62.8085,62.9024,62.7615,62.8742,101818.0
2021-03-03 13:20:00,66.89,67.0,66.89,66.96,87038.0,62.8648,62.9682,62.8648,62.9306,87038.0
2021-03-03 13:25:00,66.96,67.04,66.96,67.02,85558.0,62.9306,63.0058,62.9306,62.987,85558.0
2021-03-03 13:30:00,67.01,67.02,66.91,66.95,206330.0,62.9776,62.987,62.8836,62.9212,206330.0
2021-03-03 13:35:00,66.95,66.97,66.89,66.9,265236.0,62.9212,62.94,62.8648,62.8742,265236.0
2021-03-03 13:40:00,66.9,66.9,66.77,66.79,112527.0,62.8742,62.8742,62.7521,62.7709,112527.0
2021-03-03 13:45:00,66.8,66.82,66.7,66.71,93086.0,62.7803,62.7991,62.6863,62.6957,93086.0
2021-03-03 13:50:00,66.71,66.74,66.64,66.72,137335.0,62.6957,62.7239,62.6299,62.7051,137335.0
2021-03-03 13:55:00,66.72,66.77,66.65,66.68,148600.0,62.7051,62.7521,62.6393,62.6675,148600.0
2021-03-03 14:00:00,66.68,66.72,66.65,66.69,158216.0,62.6675,62.7051,62.6393,62.6769,158216.0
2021-03-03 14:05:00,66.69,66.81,66.67,66.8,113545.0,62.6769,62.7897,62.6581,62.7803,113545.0
2021-03-03 14:10:00,66.8,66.86,66.78,66.85,147422.0,62.7803,62.8367,62.7615,62.8273,147422.0
2021-03-03 14:15:00,66.86,66.94,66.81,66.93,123568.0,62.8367,62.9118,62.7897,62.9024,123568.0
2021-03-03 14:20:00,66.93,67.04,66.92,66.97,391630.0,62.9024,63.0058,62.893,62.94,391630.0
2021-03-03 14:25:00,66.96,67.09,66.94,67.04,200342.0,62.9306,63.0528,62.9118,63.0058,200342.0
2021-03-03 14:30:00,67.04,67.05,66.86,66.87,153857.0,63.0058,63.0152,62.8367,62.8461,153857.0
2021-03-03 14:35:00,66.87,66.98,66.86,66.96,140242.0,62.8461,62.9494,62.8367,62.9306,140242.0
2021-03-03 14:40:00,66.97,67.06,66.93,66.98,122228.0,62.94,63.0246,62.9024,62.9494,122228.0
2021-03-03 14:45:00,66.97,67.0,66.9,66.98,112259.0,62.94,62.9682,62.8742,62.9494,112259.0
2021-03-03 14:50:00,66.98,67.09,66.95,66.98,99850.0,62.9494,63.0528,62.9212,62.9494,99850.0
2021-03-03 14:55:00,66.98,67.1,66.97,67.09,147548.0,62.9494,63.0622,62.94,63.0528,147548.0
2021-03-03 15:00:00,67.09,67.12,67.0,67.06,165992.0,63.0528,63.081,62.9682,63.0246,165992.0
2021-03-03 15:05:00,67.07,67.17,67.01,67.15,150056.0,63.034,63.128,62.9776,63.1092,150056.0
2021-03-03 15:10:00,67.14,67.21,67.13,67.14,176677.0,63.0998,63.1656,63.0904,63.0998,176677.0
2021-03-03 15:15:00,67.15,67.18,67.03,67.15,238554.0,63.1092,63.1374,62.9964,63.1092,238554.0
2021-03-03 15:20:00,67.16,67.18,67.14,67.17,151462.0,63.1186,63.1374,63.0998,63.128,151462.0
2021-03-03 15:25:00,67.17,67.18,67.06,67.14,233263.0,63.128,63.1374,63.0246,63.0998,233263.0
2021-03-03 15:30:00,67.14,67.18,66.99,67.03,240585.0,63.0998,63.1374,62.9588,62.9964,240585.0
2021-03-03 15:35:00,67.02,67.16,67.02,67.16,164413.0,62.987,63.1186,62.987,63.1186,164413.0
2021-03-03 15:40:00,67.16,67.18,67.06,67.17,194001.0,63.1186,63.1374,63.0246,63.128,194001.0
2021-03-03 15:45:00,67.16,67.23,67.14,67.14,168396.0,63.1186,63.1844,63.0998,63.0998,168396.0
2021-03-03 15:50:00,67.14,67.22,67.02,67.05,334921.0,63.0998,63.175,62.987,63.0152,334921.0
2021-03-03 15:55:00,67.04,67.09,66.92,66.92,609080.0,63.0058,63.0528,62.893,62.893,609080.0
2021-03-04 09:30:00,66.79,67.31,66.67,66.89,436232.0,62.7709,63.2596,62.6581,62.8648,436232.0
2021-03-04 09:35:00,66.86,67.1,66.8,66.96,208434.0,62.8367,63.0622,62.7803,62.9306,208434.0
2021-03-04 09:40:00,66.96,67.05,66.85,67.04,224293.0,62.9306,63.0152,62.8273,63.0058,224293.0
2021-03-04 09:45:00,67.03,67.24,66.89,66.97,210934.0,62.9964,63.1938,62.8648,62.94,210934.0
2021-03-04 09:50:00,66.97,67.27,66.96,67.18,346247.0,62.94,63.222,62.9306,63.1374,346247.0
2021-03-04 09:55:00,67.17,67.31,67.16,67.28,155279.0,63.128,63.2596,63.1186,63.2314,155279.0
2021-03-04 10:00:00,67.27,67.28,67.13,67.19,248675.0,63.222,63.2314,63.0904,63.1468,248675.0
2021-03-04 10:05:00,67.2,67.21,66.96,67.0,281058.0,63.1562,63.1656,62.9306,62.9682,281058.0
2021-03-04 10:10:00,66.99,67.01,66.81,66.88,326261.0,62.9588,62.9776,62.7897,62.8554,326261.0
2021-03-04 10:15:00,66.89,66.97,66.75,66.75,205674.0,62.8648,62.94,62.7333,62.7333,205674.0
2021-03-04 10:20:00,66.76,66.76,66.49,66.64,311632.0,62.7427,62.7427,62.4889,62.6299,311632.0
2021-03-04 10:25:00,66.65,66.77,66.61,66.75,186161.0,62.6393,62.7521,62.6017,62.7333,186161.0
2021-03-04 10:30:00,66.75,66.76,66.55,66.56,246751.0,62.7333,62.7427,62.5453,62.5547,246751.0
2021-03-04 10:35:00,66.56,66.76,66.51,66.62,231911.0,62.5547,62.7427,62.5077,62.6111,231911.0
2021-03-04 10:40:00,66.61,66.79,66.6,66.73,138272.0,62.6017,62.7709,62.5923,62.7145,138272.0
2021-03-04 10:45:00,66.74,66.93,66.74,66.85,167159.0,62.7239,62.9024,62.7239,62.8273,167159.0
2021-03-04 10:50:00,66.86,66.92,66.75,66.8,164322.0,62.8367,62.893,62.7333,62.7803,164322.0
2021-03-04 10:55:00,66.81,66.81,66.62,66.63,214303.0,62.7897,62.7897,62.6111,62.6205,214303.0
2021-03-04 11:00:00,66.63,66.91,66.63,66.8,171637.0,62.6205,62.8836,62.6205,62.7803,171637.0
2021-03-04 11:05:00,66.8,66.8,66.6,66.64,168122.0,62.7803,62.7803,62.5923,62.6299,168122.0
2021-03-04 11:10:00,66.64,66.81,66.64,66.77,120733.0,62.6299,62.7897,62.6299,62.7521,120733.0
2021-03-04 11:15:00,66.77,66.88,66.72,66.82,194594.0,62.7521,62.8554,62.7051,62.7991,194594.0
2021-03-04 11:20:00,66.82,66.82,66.68,66.72,164932.0,62.7991,62.7991,62.6675,62.7051,164932.0
2021-03-04 11:25:00,66.72,66.8,66.69,66.79,175530.0,62.7051,62.7803,62.6769,62.7709,175530.0
2021-03-04 11:30:00,66.79,66.89,66.66,66.66,167253.0,62.7709,62.8648,62.6487,62.6487,167253.0
2021-03-04 11:35:00,66.67,66.8,66.6,66.73,151014.0,62.6581,62.7803,62.5923,62.7145,151014.0
2021-03-04 11:40:00,66.73,66.78,66.66,66.73,146160.0,62.7145,62.7615,62.6487,62.7145,146160.0
2021-03-04 11:45:00,66.72,66.84,66.71,66.81,153767.0,62.7051,62.8179,62.6957,62.7897,153767.0
2021-03-04 11:50:00,66.81,66.81,66.69,66.74,100726.0,62.7897,62.7897,62.6769,62.7239,100726.0
2021-03-04 11:55:00,66.75,66.81,66.71,66.78,98392.0,62.7333,62.7897,62.6957,62.7615,98392.0
2021-03-04 12:00:00,66.79,66.88,66.78,66.82,121633.0,62.7709,62.8554,62.7615,62.7991,121633.0
2021-03-04 12:05:00,66.82,66.85,66.79,66.84,106323.0,62.7991,62.8273,62.7709,62.8179,106323.0
2021-03-04 12:10:00,66.84,66.84,66.48,66.54,196899.0,62.8179,62.8179,62.4795,62.5359,196899.0
2021-03-04 12:15:00,66.55,66.71,66.53,66.62,212290.0,62.5453,62.6957,62.5265,62.6111,212290.0
2021-03-04 12:20:00,66.61,66.67,65.96,66.1,496415.0,62.6017,62.6581,61.9908,62.1224,496415.0
2021-03-04 12:25:00,66.09,66.14,65.96,65.99,145823.0,62.113,62.16,61.9908,62.019,145823.0
2021-03-04 12:30:00,65.99,66.08,65.9,65.92,149285.0,62.019,62.1036,61.9344,61.9532,149285.0
2021-03-04 12:35:00,65.92,66.09,65.88,66.08,175181.0,61.9532,62.113,61.9156,62.1036,175181.0
2021-03-04 12:40:00,66.07,66.16,66.02,66.03,148981.0,62.0942,62.1788,62.0472,62.0566,148981.0
2021-03-04 12:45:00,66.03,66.09,65.92,65.93,169792.0,62.0566,62.113,61.9532,61.9626,169792.0
2021-03-04 12:50:00,65.93,65.95,65.71,65.75,181399.0,61.9626,61.9814,61.7559,61.7934,181399.0
2021-03-04 12:55:00,65.74,65.79,65.58,65.66,213995.0,61.784,61.831,61.6337,61.7089,213995.0
2021-03-04 13:00:00,65.67,65.82,65.59,65.8,219510.0,61.7183,61.8592,61.6431,61.8404,219510.0
2021-03-04 13:05:00,65.79,65.81,65.66,65.75,244552.0,61.831,61.8498,61.7089,61.7934,244552.0
2021-03-04 13:10:00,65.75,65.82,65.67,65.78,222215.0,61.7934,61.8592,61.7183,61.8216,222215.0
2021-03-04 13:15:00,65.78,65.94,65.71,65.84,185797.0,61.8216,61.972,61.7559,61.878,185797.0
2021-03-04 13:20:00,65.84,65.84,65.67,65.74,178978.0,61.878,61.878,61.7183,61.784,178978.0
2021-03-04 13:25:00,65.74,65.85,65.7,65.85,143147.0,61.784,61.8874,61.7465,61.8874,143147.0
2021-03-04 13:30:00,65.85,65.86,65.69,65.7,179099.0,61.8874,61.8968,61.7371,61.7465,179099.0
2021-03-04 13:35:00,65.7,65.84,65.7,65.73,184483.0,61.7465,61.878,61.7465,61.7747,184483.0
2021-03-04 13:40:00,65.73,65.77,65.49,65.52,170648.0,61.7747,61.8122,61.5491,61.5773,170648.0
2021-03-04 13:45:00,65.51,65.68,65.41,65.48,230984.0,61.5679,61.7277,61.4739,61.5397,230984.0
2021-03-04 13:50:00,65.48,65.52,65.31,65.38,147081.0,61.5397,61.5773,61.3799,61.4457,147081.0
2021-03-04 13:55:00,65.37,65.53,65.35,65.46,148287.0,61.4363,61.5867,61.4175,61.5209,148287.0
2021-03-04 14:00:00,65.48,65.61,65.46,65.61,174234.0,61.5397,61.6619,61.5209,61.6619,174234.0
2021-03-04 14:05:00,65.61,65.87,65.59,65.83,160567.0,61.6619,61.9062,61.6431,61.8686,160567.0
2021-03-04 14:10:00,65.82,65.85,65.72,65.77,135326.0,61.8592,61.8874,61.7653,61.8122,135326.0
2021-03-04 14:15:00,65.76,65.77,65.66,65.74,157908.0,61.8028,61.8122,61.7089,61.784,157908.0
2021-03-04 14:20:00,65.75,65.81,65.74,65.79,132078.0,61.7934,61.8498,61.784,61.831,132078.0
2021-03-04 14:25:00,65.78,65.87,65.76,65.85,144789.0,61.8216,61.9062,61.8028,61.8874,144789.0
2021-03-04 14:30:00,65.84,65.88,65.77,65.8,164457.0,61.878,61.9156,61.8122,61.8404,164457.0
2021-03-04 14:35:00,65.81,65.84,65.75,65.84,143856.0,61.8498,61.878,61.7934,61.878,143856.0
2021-03-04 14:40:00,65.84,66.03,65.8,66.03,98960.0,61.878,62.0566,61.8404,62.0566,98960.0
2021-03-04 14:45:00,66.02,66.14,65.98,66.05,124873.0,62.0472,62.16,62.0096,62.0754,124873.0
2021-03-04 14:50:00,66.06,66.07,65.95,65.98,147838.0,62.0848,62.0942,61.9814,62.0096,147838.0
2021-03-04 14:55:00,65.98,65.99,65.86,65.91,125593.0,62.0096,62.019,61.8968,61.9438,125593.0
2021-03-04 15:00:00,65.9,65.93,65.8,65.82,154732.0,61.9344,61.9626,61.8404,61.8592,154732.0
2021-03-04 15:05:00,65.83,65.93,65.83,65.85,169852.0,61.8686,61.9626,61.8686,61.8874,169852.0
2021-03-04 15:10:00,65.84,65.87,65.72,65.76,150812.0,61.878,61.9062,61.7653,61.8028,150812.0
2021-03-04 15:15:00,65.75,65.79,65.6,65.64,182339.0,61.7934,61.831,61.6525,61.6901,182339.0
2021-03-04 15:20:00,65.65,65.81,65.6,65.78,164124.0,61.6995,61.8498,61.6525,61.8216,164124.0
2021-03-04 15:25:00,65.78,65.95,65.69,65.91,194915.0,61.8216,61.9814,61.7371,61.9438,194915.0
2021-03-04 15:30:00,65.9,65.96,65.81,65.82,242335.0,61.9344,61.9908,61.8498,61.8592,242335.0
2021-03-04 15:35:00,65.82,65.87,65.72,65.78,293429.0,61.8592,61.9062,61.7653,61.8216,293429.0
2021-03-04 15:40:00,65.78,65.92,65.74,65.81,260645.0,61.8216,61.9532,61.784,61.8498,260645.0
2021-03-04 15:45:00,65.81,65.89,65.76,65.82,272148.0,61.8498,61.925,61.8028,61.8592,272148.0
2021-03-04 15:50:00,65.83,65.92,65.68,65.69,360440.0,61.8686,61.9532,61.7277,61.7371,360440.0
2021-03-04 15:55:00,65.7,65.75,65.53,65.64,987582.0,61.7465,61.7934,61.5867,61.6901,987582.0
2021-03-05 09:30:00,67.31,67.93,67.31,67.93,504260.0,63.2596,63.8423,63.2596,63.8423,504260.0
2021-03-05 09:35:00,67.94,68.33,67.8,68.09,755619.0,63.8517,64.2182,63.7201,63.9926,755619.0
2021-03-05 09:40:00,68.11,68.47,68.07,68.3,318529.0,64.0114,64.3498,63.9738,64.19,318529.0
2021-03-05 09:45:00,68.31,69.2,68.31,69.05,609208.0,64.1994,65.0358,64.1994,64.8949,609208.0
2021-03-05 09:50:00,69.01,69.22,68.86,69.1,681366.0,64.8573,65.0546,64.7163,64.9419,681366.0
2021-03-05 09:55:00,69.11,69.45,69.07,69.37,621486.0,64.9513,65.2708,64.9137,65.1956,621486.0
2021-03-05 10:00:00,69.36,69.75,69.36,69.59,477763.0,65.1862,65.5527,65.1862,65.4024,477763.0
2021-03-05 10:05:00,69.6,69.69,69.16,69.21,479275.0,65.4118,65.4964,64.9982,65.0452,479275.0
2021-03-05 10:10:00,69.22,69.63,69.21,69.63,635861.0,65.0546,65.44,65.0452,65.44,635861.0
2021-03-05 10:15:00,69.62,70.02,69.62,69.85,656032.0,65.4306,65.8065,65.4306,65.6467,656032.0
2021-03-05 10:20:00,69.84,69.87,69.41,69.87,429778.0,65.6373,65.6655,65.2332,65.6655,429778.0
2021-03-05 10:25:00,69.87,70.07,69.69,69.74,828984.0,65.6655,65.8535,65.4964,65.5433,828984.0
2021-03-05 10:30:00,69.75,69.93,69.6,69.8,310476.0,65.5527,65.7219,65.4118,65.5997,310476.0
2021-03-05 10:35:00,69.8,69.97,69.58,69.6,343515.0,65.5997,65.7595,65.393,65.4118,343515.0
2021-03-05 10:40:00,69.61,69.62,69.21,69.22,590426.0,65.4212,65.4306,65.0452,65.0546,590426.0
2021-03-05 10:45:00,69.23,69.29,69.06,69.12,375558.0,65.064,65.1204,64.9043,64.9607,375558.0
2021-03-05 10:50:00,69.12,69.39,69.02,69.38,700725.0,64.9607,65.2144,64.8667,65.205,700725.0
2021-03-05 10:55:00,69.37,69.56,69.33,69.41,298818.0,65.1956,65.3742,65.158,65.2332,298818.0
2021-03-05 11:00:00,69.42,69.49,69.21,69.26,295671.0,65.2426,65.3084,65.0452,65.0922,295671.0
2021-03-05 11:05:00,69.26,69.31,69.07,69.23,215522.0,65.0922,65.1392,64.9137,65.064,215522.0
2021-03-05 11:10:00,69.24,69.49,69.23,69.35,218639.0,65.0734,65.3084,65.064,65.1768,218639.0
2021-03-05 11:15:00,69.36,70.01,69.36,69.88,418155.0,65.1862,65.7971,65.1862,65.6749,418155.0
2021-03-05 11:20:00,69.88,70.07,69.82,70.0,319847.0,65.6749,65.8535,65.6185,65.7877,319847.0
2021-03-05 11:25:00,69.99,70.04,69.88,69.98,249559.0,65.7783,65.8253,65.6749,65.7689,249559.0
2021-03-05 11:30:00,69.98,70.14,69.83,70.0,490106.0,65.7689,65.9193,65.6279,65.7877,490106.0
2021-03-05 11:35:00,70.0,70.06,69.89,69.96,379319.0,65.7877,65.8441,65.6843,65.7501,379319.0
2021-03-05 11:40:00,69.96,70.0,69.74,70.0,669320.0,65.7501,65.7877,65.5433,65.7877,669320.0
2021-03-05 11:45:00,69.99,70.22,69.97,70.07,570084.0,65.7783,65.9945,65.7595,65.8535,570084.0
2021-03-05 11:50:00,70.07,70.49,70.0,70.39,391070.0,65.8535,66.2482,65.7877,66.1542,391070.0
2021-03-05 11:55:00,70.39,70.95,70.36,70.82,388411.0,66.1542,66.6805,66.126,66.5584,388411.0
2021-03-05 12:00:00,70.84,70.95,70.58,70.69,504566.0,66.5772,66.6805,66.3328,66.4362,504566.0
2021-03-05 12:05:00,70.7,70.96,70.67,70.92,439513.0,66.4456,66.6899,66.4174,66.6523,439513.0
2021-03-05 12:10:00,70.91,71.72,70.91,71.4,1202676.0,66.6429,67.4042,66.6429,67.1035,1202676.0
2021-03-05 12:15:00,71.4,71.41,70.58,70.72,599547.0,67.1035,67.1129,66.3328,66.4644,599547.0
2021-03-05 12:20:00,70.72,70.77,70.27,70.55,366866.0,66.4644,66.5114,66.0415,66.3046,366866.0
2021-03-05 12:25:00,70.56,70.7,70.19,70.21,477759.0,66.314,66.4456,65.9663,65.9851,477759.0
2021-03-05 12:30:00,70.21,70.33,70.06,70.28,367944.0,65.9851,66.0978,65.8441,66.0509,367944.0
2021-03-05 12:35:00,70.29,70.46,70.25,70.36,300625.0,66.0602,66.22,66.0227,66.126,300625.0
2021-03-05 12:40:00,70.36,70.46,70.12,70.22,180461.0,66.126,66.22,65.9005,65.9945,180461.0
2021-03-05 12:45:00,70.21,70.3,70.1,70.16,174407.0,65.9851,66.0696,65.8817,65.9381,174407.0
2021-03-05 12:50:00,70.17,70.29,70.14,70.17,147416.0,65.9475,66.0602,65.9193,65.9475,147416.0
2021-03-05 12:55:00,70.18,70.5,70.18,70.28,205944.0,65.9569,66.2576,65.9569,66.0509,205944.0
2021-03-05 13:00:00,70.28,70.32,69.91,69.94,326431.0,66.0509,66.0884,65.7031,65.7313,326431.0
2021-03-05 13:05:00,69.94,70.2,69.9,70.19,184843.0,65.7313,65.9757,65.6937,65.9663,184843.0
2021-03-05 13:10:00,70.18,70.33,70.07,70.16,245643.0,65.9569,66.0978,65.8535,65.9381,245643.0
2021-03-05 13:15:00,70.16,70.21,69.94,70.19,178672.0,65.9381,65.9851,65.7313,65.9663,178672.0
2021-03-05 13:20:00,70.17,70.29,70.07,70.14,188332.0,65.9475,66.0602,65.8535,65.9193,188332.0
2021-03-05 13:25:00,70.13,70.25,70.02,70.18,185824.0,65.9099,66.0227,65.8065,65.9569,185824.0
2021-03-05 13:30:00,70.18,70.23,70.02,70.13,156578.0,65.9569,66.0039,65.8065,65.9099,156578.0
2021-03-05 13:35:00,70.13,70.13,69.89,69.9,153810.0,65.9099,65.9099,65.6843,65.6937,153810.0
2021-03-05 13:40:00,69.9,69.96,69.83,69.89,197002.0,65.6937,65.7501,65.6279,65.6843,197002.0
2021-03-05 13:45:00,69.89,70.01,69.89,69.97,162107.0,65.6843,65.7971,65.6843,65.7595,162107.0
2021-03-05 13:50:00,69.96,70.06,69.92,69.97,185529.0,65.7501,65.8441,65.7125,65.7595,185529.0
2021-03-05 13:55:00,69.97,70.17,69.95,70.1,155937.0,65.7595,65.9475,65.7407,65.8817,155937.0
2021-03-05 14:00:00,70.1,70.3,70.05,70.28,273555.0,65.8817,66.0696,65.8347,66.0509,273555.0
2021-03-05 14:05:00,70.28,70.43,70.24,70.39,227041.0,66.0509,66.1918,66.0133,66.1542,227041.0
2021-03-05 14:10:00,70.39,70.45,70.33,70.37,181926.0,66.1542,66.2106,66.0978,66.1354,181926.0
2021-03-05 14:15:00,70.37,70.4,70.23,70.36,176559.0,66.1354,66.1636,66.0039,66.126,176559.0
2021-03-05 14:20:00,70.36,70.38,70.2,70.29,136257.0,66.126,66.1448,65.9757,66.0602,136257.0
2021-03-05 14:25:00,70.29,70.37,70.06,70.07,252329.0,66.0602,66.1354,65.8441,65.8535,252329.0
2021-03-05 14:30:00,70.07,70.27,70.02,70.13,244342.0,65.8535,66.0415,65.8065,65.9099,244342.0
2021-03-05 14:35:00,70.13,70.23,70.01,70.2,201819.0,65.9099,66.0039,65.7971,65.9757,201819.0
2021-03-05 14:40:00,70.2,70.24,70.13,70.14,159775.0,65.9757,66.0133,65.9099,65.9193,159775.0
2021-03-05 14:45:00,70.15,70.3,70.12,70.2,172374.0,65.9287,66.0696,65.9005,65.9757,172374.0
2021-03-05 14:50:00,70.2,70.37,70.15,70.3,209129.0,65.9757,66.1354,65.9287,66.0696,209129.0
2021-03-05 14:55:00,70.31,70.41,70.27,70.38,150926.0,66.079,66.173,66.0415,66.1448,150926.0
2021-03-05 15:00:00,70.39,70.49,70.37,70.44,162755.0,66.1542,66.2482,66.1354,66.2012,162755.0
2021-03-05 15:05:00,70.44,70.44,70.21,70.21,140246.0,66.2012,66.2012,65.9851,65.9851,140246.0
2021-03-05 15:10:00,70.22,70.29,70.13,70.26,202169.0,65.9945,66.0602,65.9099,66.0321,202169.0
2021-03-05 15:15:00,70.26,70.37,70.09,70.16,214004.0,66.0321,66.1354,65.8723,65.9381,214004.0
2021-03-05 15:20:00,70.15,70.48,70.13,70.47,210350.0,65.9287,66.2388,65.9099,66.2294,210350.0
2021-03-05 15:25:00,70.47,70.49,70.32,70.37,180608.0,66.2294,66.2482,66.0884,66.1354,180608.0
2021-03-05 15:30:00,70.38,70.4,70.26,70.34,265724.0,66.1448,66.1636,66.0321,66.1072,265724.0
2021-03-05 15:35:00,70.34,70.35,70.18,70.31,293725.0,66.1072,66.1166,65.9569,66.079,293725.0
2021-03-05 15:40:00,70.31,70.35,70.14,70.28,357549.0,66.079,66.1166,65.9193,66.0509,357549.0
2021-03-05 15:45:00,70.29,70.42,70.18,70.4,340014.0,66.0602,66.1824,65.9569,66.1636,340014.0
2021-03-05 15:50:00,70.39,70.43,70.2,70.21,555082.0,66.1542,66.1918,65.9757,65.9851,555082.0
2021-03-05 15:55:00,70.2,70.23,69.91,69.95,1393047.0,65.9757,66.0039,65.7031,65.7407,1393047.0
2021-03-08 09:30:00,70.47,71.43,70.1,71.05,703535.0,66.2294,67.1316,65.8817,66.7745,703535.0
2021-03-08 09:35:00,71.05,71.5,70.75,70.85,460486.0,66.7745,67.1974,66.4926,66.5866,460486.0
2021-03-08 09:40:00,70.83,71.43,70.79,71.42,413131.0,66.5678,67.1316,66.5302,67.1223,413131.0
2021-03-08 09:45:00,71.43,71.85,71.41,71.7,524535.0,67.1316,67.5264,67.1129,67.3854,524535.0
2021-03-08 09:50:00,71.7,72.29,71.69,72.2,781000.0,67.3854,67.9399,67.376,67.8553,781000.0
2021-03-08 09:55:00,72.2,72.7,72.15,72.43,677949.0,67.8553,68.3252,67.8083,68.0715,677949.0
2021-03-08 10:00:00,72.45,72.47,71.63,71.65,427548.0,68.0903,68.1091,67.3196,67.3384,427548.0
2021-03-08 10:05:00,71.65,71.88,71.58,71.59,385430.0,67.3384,67.5546,67.2726,67.282,385430.0
2021-03-08 10:10:00,71.59,72.12,71.55,72.08,280216.0,67.282,67.7801,67.2444,67.7425,280216.0
2021-03-08 10:15:00,72.09,72.2,71.47,71.53,530341.0,67.7519,67.8553,67.1692,67.2256,530341.0
2021-03-08 10:20:00,71.53,71.64,71.49,71.55,562731.0,67.2256,67.329,67.188,67.2444,562731.0
2021-03-08 10:25:00,71.55,71.78,71.55,71.58,630068.0,67.2444,67.4606,67.2444,67.2726,630068.0
2021-03-08 10:30:00,71.58,71.67,71.47,71.51,338234.0,67.2726,67.3572,67.1692,67.2068,338234.0
2021-03-08 10:35:00,71.51,71.54,71.08,71.08,251332.0,67.2068,67.235,66.8027,66.8027,251332.0
2021-03-08 10:40:00,71.09,71.47,70.94,71.42,184747.0,66.8121,67.1692,66.6711,67.1223,184747.0
2021-03-08 10:45:00,71.42,71.49,71.3,71.46,153795.0,67.1223,67.188,67.0095,67.1598,153795.0
2021-03-08 10:50:00,71.47,71.53,71.25,71.28,302889.0,67.1692,67.2256,66.9625,66.9907,302889.0
2021-03-08 10:55:00,71.28,71.34,71.16,71.31,163576.0,66.9907,67.0471,66.8779,67.0189,163576.0
2021-03-08 11:00:00,71.31,71.57,71.27,71.29,204097.0,67.0189,67.2632,66.9813,67.0001,204097.0
2021-03-08 11:05:00,71.28,71.4,71.23,71.29,257462.0,66.9907,67.1035,66.9437,67.0001,257462.0
2021-03-08 11:10:00,71.28,71.29,71.13,71.16,169363.0,66.9907,67.0001,66.8497,66.8779,169363.0
2021-03-08 11:15:00,71.16,71.28,71.13,71.26,152860.0,66.8779,66.9907,66.8497,66.9719,152860.0
2021-03-08 11:20:00,71.25,71.38,71.15,71.38,276352.0,66.9625,67.0847,66.8685,67.0847,276352.0
2021-03-08 11:25:00,71.38,71.47,71.35,71.44,164570.0,67.0847,67.1692,67.0565,67.141,164570.0
2021-03-08 11:30:00,71.44,71.47,71.33,71.41,236758.0,67.141,67.1692,67.0377,67.1129,236758.0
2021-03-08 11:35:00,71.4,71.51,71.36,71.37,200446.0,67.1035,67.2068,67.0659,67.0753,200446.0
2021-03-08 11:40:00,71.38,71.4,71.34,71.4,174184.0,67.0847,67.1035,67.0471,67.1035,174184.0
2021-03-08 11:45:00,71.4,71.44,71.18,71.19,162334.0,67.1035,67.141,66.8967,66.9061,162334.0
2021-03-08 11:50:00,71.2,71.24,70.99,71.01,190796.0,66.9155,66.9531,66.7181,66.7369,190796.0
2021-03-08 11:55:00,71.02,71.07,70.88,70.9,130963.0,66.7463,66.7933,66.6147,66.6335,130963.0
2021-03-08 12:00:00,70.91,70.95,70.82,70.9,172995.0,66.6429,66.6805,66.5584,66.6335,172995.0
2021-03-08 12:05:00,70.9,71.22,70.89,71.16,234647.0,66.6335,66.9343,66.6241,66.8779,234647.0
2021-03-08 12:10:00,71.15,71.38,71.13,71.33,128748.0,66.8685,67.0847,66.8497,67.0377,128748.0
2021-03-08 12:15:00,71.33,71.51,71.3,71.48,138455.0,67.0377,67.2068,67.0095,67.1786,138455.0
2021-03-08 12:20:00,71.48,71.54,71.41,71.46,109131.0,67.1786,67.235,67.1129,67.1598,109131.0
2021-03-08 12:25:00,71.46,71.67,71.45,71.65,110651.0,67.1598,67.3572,67.1504,67.3384,110651.0
2021-03-08 12:30:00,71.66,71.83,71.64,71.82,81366.0,67.3478,67.5076,67.329,67.4982,81366.0
2021-03-08 12:35:00,71.82,71.9,71.77,71.88,123252.0,67.4982,67.5734,67.4512,67.5546,123252.0
2021-03-08 12:40:00,71.89,71.92,71.77,71.78,116687.0,67.564,67.5922,67.4512,67.4606,116687.0
2021-03-08 12:45:00,71.78,71.87,71.74,71.84,169311.0,67.4606,67.5452,67.423,67.517,169311.0
2021-03-08 12:50:00,71.85,71.93,71.8,71.9,118074.0,67.5264,67.6016,67.4794,67.5734,118074.0
2021-03-08 12:55:00,71.9,72.01,71.86,71.87,188784.0,67.5734,67.6767,67.5358,67.5452,188784.0
2021-03-08 13:00:00,71.88,72.04,71.83,72.02,147543.0,67.5546,67.7049,67.5076,67.6861,147543.0
2021-03-08 13:05:00,72.02,72.07,71.97,72.0,158547.0,67.6861,67.7331,67.6392,67.6673,158547.0
2021-03-08 13:10:00,72.0,72.15,71.96,72.14,88487.0,67.6673,67.8083,67.6298,67.7989,88487.0
2021-03-08 13:15:00,72.13,72.22,72.02,72.15,142477.0,67.7895,67.8741,67.6861,67.8083,142477.0
2021-03-08 13:20:00,72.15,72.25,72.12,72.13,93355.0,67.8083,67.9023,67.7801,67.7895,93355.0
2021-03-08 13:25:00,72.14,72.26,72.13,72.17,163258.0,67.7989,67.9117,67.7895,67.8271,163258.0
2021-03-08 13:30:00,72.17,72.28,72.13,72.2,137323.0,67.8271,67.9305,67.7895,67.8553,137323.0
2021-03-08 13:35:00,72.21,72.33,72.2,72.24,103957.0,67.8647,67.9775,67.8553,67.8929,103957.0
2021-03-08 13:40:00,72.24,72.42,72.23,72.39,269051.0,67.8929,68.0621,67.8835,68.0339,269051.0
2021-03-08 13:45:00,72.39,72.49,72.33,72.44,119201.0,68.0339,68.1279,67.9775,68.0809,119201.0
2021-03-08 13:50:00,72.44,72.44,72.07,72.11,249377.0,68.0809,68.0809,67.7331,67.7707,249377.0
2021-03-08 13:55:00,72.1,72.2,72.07,72.08,161683.0,67.7613,67.8553,67.7331,67.7425,161683.0
2021-03-08 14:00:00,72.09,72.27,72.04,72.26,189944.0,67.7519,67.9211,67.7049,67.9117,189944.0
2021-03-08 14:05:00,72.26,72.32,72.15,72.26,176761.0,67.9117,67.9681,67.8083,67.9117,176761.0
2021-03-08 14:10:00,72.26,72.46,72.25,72.45,208341.0,67.9117,68.0997,67.9023,68.0903,208341.0
2021-03-08 14:15:00,72.45,72.58,72.45,72.57,136272.0,68.0903,68.2124,68.0903,68.203,136272.0
2021-03-08 14:20:00,72.57,72.8,72.49,72.75,364314.0,68.203,68.4192,68.1279,68.3722,364314.0
2021-03-08 14:25:00,72.73,72.86,72.71,72.85,202110.0,68.3534,68.4756,68.3346,68.4662,202110.0
2021-03-08 14:30:00,72.85,72.89,72.76,72.79,213926.0,68.4662,68.5038,68.3816,68.4098,213926.0
2021-03-08 14:35:00,72.79,72.8,72.68,72.68,217327.0,68.4098,68.4192,68.3064,68.3064,217327.0
2021-03-08 14:40:00,72.68,72.76,72.63,72.7,229407.0,68.3064,68.3816,68.2594,68.3252,229407.0
2021-03-08 14:45:00,72.69,72.72,72.62,72.66,231239.0,68.3158,68.344,68.25,68.2876,231239.0
2021-03-08 14:50:00,72.66,72.69,72.55,72.55,166525.0,68.2876,68.3158,68.1843,68.1843,166525.0
2021-03-08 14:55:00,72.55,72.75,72.54,72.74,170653.0,68.1843,68.3722,68.1749,68.3628,170653.0
2021-03-08 15:00:00,72.74,72.75,72.56,72.67,200854.0,68.3628,68.3722,68.1937,68.297,200854.0
2021-03-08 15:05:00,72.67,72.68,72.51,72.58,241118.0,68.297,68.3064,68.1467,68.2124,241118.0
2021-03-08 15:10:00,72.57,72.67,72.5,72.66,199492.0,68.203,68.297,68.1373,68.2876,199492.0
2021-03-08 15:15:00,72.66,72.79,72.61,72.72,241990.0,68.2876,68.4098,68.2406,68.344,241990.0
2021-03-08 15:20:00,72.72,72.92,72.69,72.88,268912.0,68.344,68.532,68.3158,68.4944,268912.0
2021-03-08 15:25:00,72.88,72.94,72.77,72.77,242107.0,68.4944,68.5508,68.391,68.391,242107.0
2021-03-08 15:30:00,72.77,72.8,72.57,72.72,310538.0,68.391,68.4192,68.203,68.344,310538.0
2021-03-08 15:35:00,72.71,72.82,72.58,72.61,220548.0,68.3346,68.438,68.2124,68.2406,220548.0
2021-03-08 15:40:00,72.6,72.65,72.49,72.53,226794.0,68.2312,68.2782,68.1279,68.1655,226794.0
2021-03-08 15:45:00,72.53,72.58,72.14,72.15,412447.0,68.1655,68.2124,67.7989,67.8083,412447.0
2021-03-08 15:50:00,72.15,72.38,72.14,72.29,350511.0,67.8083,68.0245,67.7989,67.9399,350511.0
2021-03-08 15:55:00,72.28,72.35,72.12,72.16,676625.0,67.9305,67.9963,67.7801,67.8177,676625.0
2021-03-09 09:30:00,72.4,72.75,72.0,72.1,584906.0,68.0433,68.3722,67.6673,67.7613,584906.0
2021-03-09 09:35:00,72.14,72.57,72.09,72.37,307565.0,67.7989,68.203,67.7519,68.0151,307565.0
2021-03-09 09:40:00,72.37,73.2,72.36,73.04,369742.0,68.0151,68.7951,68.0057,68.6448,369742.0
2021-03-09 09:45:00,73.05,73.17,72.45,72.51,316458.0,68.6542,68.7669,68.0903,68.1467,316458.0
2021-03-09 09:50:00,72.51,72.77,72.43,72.64,193695.0,68.1467,68.391,68.0715,68.2688,193695.0
2021-03-09 09:55:00,72.62,72.64,72.26,72.29,247277.0,68.25,68.2688,67.9117,67.9399,247277.0
2021-03-09 10:00:00,72.3,72.51,72.28,72.48,245677.0,67.9493,68.1467,67.9305,68.1185,245677.0
2021-03-09 10:05:00,72.49,72.66,72.48,72.61,405714.0,68.1279,68.2876,68.1185,68.2406,405714.0
2021-03-09 10:10:00,72.61,72.74,72.52,72.61,355569.0,68.2406,68.3628,68.1561,68.2406,355569.0
2021-03-09 10:15:00,72.61,72.69,72.58,72.64,256873.0,68.2406,68.3158,68.2124,68.2688,256873.0
2021-03-09 10:20:00,72.63,72.63,72.33,72.5,231141.0,68.2594,68.2594,67.9775,68.1373,231141.0
2021-03-09 10:25:00,72.5,72.62,72.48,72.58,125258.0,68.1373,68.25,68.1185,68.2124,125258.0
2021-03-09 10:30:00,72.57,72.65,72.53,72.59,203663.0,68.203,68.2782,68.1655,68.2218,203663.0
2021-03-09 10:35:00,72.59,72.6,72.33,72.39,180668.0,68.2218,68.2312,67.9775,68.0339,180668.0
2021-03-09 10:40:00,72.4,72.62,72.39,72.6,137422.0,68.0433,68.25,68.0339,68.2312,137422.0
2021-03-09 10:45:00,72.6,72.72,72.52,72.58,166576.0,68.2312,68.344,68.1561,68.2124,166576.0
2021-03-09 10:50:00,72.59,72.59,72.46,72.47,301629.0,68.2218,68.2218,68.0997,68.1091,301629.0
2021-03-09 10:55:00,72.45,72.51,72.3,72.32,195917.0,68.0903,68.1467,67.9493,67.9681,195917.0
2021-03-09 11:00:00,72.33,72.52,72.32,72.49,138544.0,67.9775,68.1561,67.9681,68.1279,138544.0
2021-03-09 11:05:00,72.5,72.67,72.49,72.57,155992.0,68.1373,68.297,68.1279,68.203,155992.0
2021-03-09 11:10:00,72.57,72.7,72.56,72.69,127190.0,68.203,68.3252,68.1937,68.3158,127190.0
2021-03-09 11:15:00,72.68,72.69,72.56,72.69,94428.0,68.3064,68.3158,68.1937,68.3158,94428.0
2021-03-09 11:20:00,72.69,72.69,72.57,72.59,96972.0,68.3158,68.3158,68.203,68.2218,96972.0
2021-03-09 11:25:00,72.58,72.67,72.56,72.61,90432.0,68.2124,68.297,68.1937,68.2406,90432.0
2021-03-09 11:30:00,72.6,72.72,72.59,72.7,115823.0,68.2312,68.344,68.2218,68.3252,115823.0
2021-03-09 11:35:00,72.7,72.81,72.7,72.77,106731.0,68.3252,68.4286,68.3252,68.391,106731.0
2021-03-09 11:40:00,72.76,72.76,72.59,72.63,88220.0,68.3816,68.3816,68.2218,68.2594,88220.0
2021-03-09 11:45:00,72.63,72.71,72.6,72.69,98058.0,68.2594,68.3346,68.2312,68.3158,98058.0
2021-03-09 11:50:00,72.69,72.69,72.6,72.64,85381.0,68.3158,68.3158,68.2312,68.2688,85381.0
2021-03-09 11:55:00,72.65,72.72,72.63,72.7,91418.0,68.2782,68.344,68.2594,68.3252,91418.0
2021-03-09 12:00:00,72.7,72.78,72.69,72.73,42042.0,68.3252,68.4004,68.3158,68.3534,42042.0
2021-03-09 12:05:00,72.73,72.78,72.69,72.76,62007.0,68.3534,68.4004,68.3158,68.3816,62007.0
2021-03-09 12:10:00,72.77,72.85,72.76,72.79,90986.0,68.391,68.4662,68.3816,68.4098,90986.0
2021-03-09 12:15:00,72.79,72.93,72.79,72.88,147775.0,68.4098,68.5414,68.4098,68.4944,147775.0
2021-03-09 12:20:00,72.87,72.96,72.87,72.9,102511.0,68.485,68.5696,68.485,68.5132,102511.0
2021-03-09 12:25:00,72.9,72.99,72.81,72.97,131080.0,68.5132,68.5978,68.4286,68.579,131080.0
2021-03-09 12:30:00,72.97,73.03,72.97,73.0,87580.0,68.579,68.6354,68.579,68.6072,87580.0
2021-03-09 12:35:00,72.99,73.01,72.87,72.92,147961.0,68.5978,68.6166,68.485,68.532,147961.0
2021-03-09 12:40:00,72.92,72.93,72.85,72.87,95608.0,68.532,68.5414,68.4662,68.485,95608.0
2021-03-09 12:45:00,72.86,72.9,72.8,72.84,76771.0,68.4756,68.5132,68.4192,68.4568,76771.0
2021-03-09 12:50:00,72.83,72.86,72.74,72.76,133096.0,68.4474,68.4756,68.3628,68.3816,133096.0
2021-03-09 12:55:00,72.76,72.8,72.71,72.76,113845.0,68.3816,68.4192,68.3346,68.3816,113845.0
2021-03-09 13:00:00,72.77,72.96,72.75,72.95,117470.0,68.391,68.5696,68.3722,68.5602,117470.0
2021-03-09 13:05:00,72.94,72.94,72.82,72.92,110056.0,68.5508,68.5508,68.438,68.532,110056.0
2021-03-09 13:10:00,72.92,72.94,72.79,72.8,106052.0,68.532,68.5508,68.4098,68.4192,106052.0
2021-03-09 13:15:00,72.8,72.81,72.73,72.79,97202.0,68.4192,68.4286,68.3534,68.4098,97202.0
2021-03-09 13:20:00,72.78,72.89,72.76,72.83,128796.0,68.4004,68.5038,68.3816,68.4474,128796.0
2021-03-09 13:25:00,72.83,72.94,72.79,72.91,100677.0,68.4474,68.5508,68.4098,68.5226,100677.0
2021-03-09 13:30:00,72.92,73.02,72.89,73.0,116076.0,68.532,68.626,68.5038,68.6072,116076.0
2021-03-09 13:35:00,72.99,73.01,72.98,73.0,50578.0,68.5978,68.6166,68.5884,68.6072,50578.0
2021-03-09 13:40:00,73.0,73.01,72.98,72.98,71589.0,68.6072,68.6166,68.5884,68.5884,71589.0
2021-03-09 13:45:00,72.98,73.09,72.98,73.08,81523.0,68.5884,68.6918,68.5884,68.6824,81523.0
2021-03-09 13:50:00,73.08,73.09,73.0,73.03,51800.0,68.6824,68.6918,68.6072,68.6354,51800.0
2021-03-09 13:55:00,73.03,73.07,73.02,73.06,103221.0,68.6354,68.673,68.626,68.6636,103221.0
2021-03-09 14:00:00,73.06,73.11,73.04,73.1,85244.0,68.6636,68.7106,68.6448,68.7012,85244.0
2021-03-09 14:05:00,73.09,73.14,73.08,73.11,85494.0,68.6918,68.7387,68.6824,68.7106,85494.0
2021-03-09 14:10:00,73.12,73.18,73.11,73.17,149193.0,68.72,68.7763,68.7106,68.7669,149193.0
2021-03-09 14:15:00,73.16,73.17,73.05,73.11,188052.0,68.7575,68.7669,68.6542,68.7106,188052.0
2021-03-09 14:20:00,73.11,73.13,72.92,72.93,151248.0,68.7106,68.7294,68.532,68.5414,151248.0
2021-03-09 14:25:00,72.92,73.01,72.92,72.98,98699.0,68.532,68.6166,68.532,68.5884,98699.0
2021-03-09 14:30:00,72.98,73.02,72.91,72.98,122627.0,68.5884,68.626,68.5226,68.5884,122627.0
2021-03-09 14:35:00,72.97,73.04,72.97,73.0,139992.0,68.579,68.6448,68.579,68.6072,139992.0
2021-03-09 14:40:00,73.0,73.02,72.81,72.82,176054.0,68.6072,68.626,68.4286,68.438,176054.0
2021-03-09 14:45:00,72.82,72.82,72.68,72.72,174992.0,68.438,68.438,68.3064,68.344,174992.0
2021-03-09 14:50:00,72.71,72.76,72.66,72.72,180338.0,68.3346,68.3816,68.2876,68.344,180338.0
2021-03-09 14:55:00,72.73,72.92,72.69,72.92,172589.0,68.3534,68.532,68.3158,68.532,172589.0
2021-03-09 15:00:00,72.92,73.03,72.91,73.0,139139.0,68.532,68.6354,68.5226,68.6072,139139.0
2021-03-09 15:05:00,73.0,73.03,72.92,73.02,137802.0,68.6072,68.6354,68.532,68.626,137802.0
2021-03-09 15:10:00,73.01,73.09,72.96,73.07,275261.0,68.6166,68.6918,68.5696,68.673,275261.0
2021-03-09 15:15:00,73.06,73.14,72.97,73.13,187955.0,68.6636,68.7387,68.579,68.7294,187955.0
2021-03-09 15:20:00,73.14,73.16,73.05,73.15,259329.0,68.7387,68.7575,68.6542,68.7481,259329.0
2021-03-09 15:25:00,73.15,73.22,73.11,73.22,217550.0,68.7481,68.8139,68.7106,68.8139,217550.0
2021-03-09 15:30:00,73.22,73.22,73.08,73.18,262688.0,68.8139,68.8139,68.6824,68.7763,262688.0
2021-03-09 15:35:00,73.18,73.19,72.99,73.08,133732.0,68.7763,68.7857,68.5978,68.6824,133732.0
2021-03-09 15:40:00,73.08,73.09,72.94,72.98,137314.0,68.6824,68.6918,68.5508,68.5884,137314.0
2021-03-09 15:45:00,72.98,73.08,72.92,72.95,302125.0,68.5884,68.6824,68.532,68.5602,302125.0
2021-03-09 15:50:00,72.94,72.95,72.75,72.88,231329.0,68.5508,68.5602,68.3722,68.4944,231329.0
2021-03-09 15:55:00,72.87,72.88,72.62,72.62,524767.0,68.485,68.4944,68.25,68.25,524767.0
2021-03-10 09:30:00,73.5,73.62,72.92,73.04,581717.0,69.0771,69.1899,68.532,68.6448,581717.0
2021-03-10 09:35:00,73.04,73.4,73.01,73.36,358496.0,68.6448,68.9831,68.6166,68.9455,358496.0
2021-03-10 09:40:00,73.36,73.55,73.32,73.34,265984.0,68.9455,69.1241,68.9079,68.9267,265984.0
2021-03-10 09:45:00,73.33,73.38,72.84,72.85,237606.0,68.9173,68.9643,68.4568,68.4662,237606.0
2021-03-10 09:50:00,72.86,73.12,72.85,72.99,187922.0,68.4756,68.72,68.4662,68.5978,187922.0
2021-03-10 09:55:00,73.0,73.26,72.95,73.16,137244.0,68.6072,68.8515,68.5602,68.7575,137244.0
2021-03-10 10:00:00,73.16,73.19,72.68,72.71,227744.0,68.7575,68.7857,68.3064,68.3346,227744.0
2021-03-10 10:05:00,72.71,72.84,72.63,72.79,232560.0,68.3346,68.4568,68.2594,68.4098,232560.0
2021-03-10 10:10:00,72.8,72.9,72.73,72.77,263093.0,68.4192,68.5132,68.3534,68.391,263093.0
2021-03-10 10:15:00,72.76,72.87,72.56,72.81,241521.0,68.3816,68.485,68.1937,68.4286,241521.0
2021-03-10 10:20:00,72.8,72.86,72.53,72.6,275718.0,68.4192,68.4756,68.1655,68.2312,275718.0
2021-03-10 10:25:00,72.6,72.61,72.2,72.23,256482.0,68.2312,68.2406,67.8553,67.8835,256482.0
2021-03-10 10:30:00,72.23,72.34,72.02,72.06,247097.0,67.8835,67.9869,67.6861,67.7237,247097.0
2021-03-10 10:35:00,72.06,72.28,72.0,72.06,147812.0,67.7237,67.9305,67.6673,67.7237,147812.0
2021-03-10 10:40:00,72.05,72.41,72.03,72.38,194232.0,67.7143,68.0527,67.6955,68.0245,194232.0
2021-03-10 10:45:00,72.39,72.48,72.21,72.22,165062.0,68.0339,68.1185,67.8647,67.8741,165062.0
2021-03-10 10:50:00,72.21,72.23,71.89,72.19,266604.0,67.8647,67.8835,67.564,67.8459,266604.0
2021-03-10 10:55:00,72.19,72.26,72.07,72.11,242954.0,67.8459,67.9117,67.7331,67.7707,242954.0
2021-03-10 11:00:00,72.11,72.32,72.1,72.31,138188.0,67.7707,67.9681,67.7613,67.9587,138188.0
2021-03-10 11:05:00,72.31,72.32,72.01,72.02,157971.0,67.9587,67.9681,67.6767,67.6861,157971.0
2021-03-10 11:10:00,72.02,72.09,71.5,72.07,186876.0,67.6861,67.7519,67.1974,67.7331,186876.0
2021-03-10 11:15:00,72.07,72.15,71.98,72.03,135569.0,67.7331,67.8083,67.6486,67.6955,135569.0
2021-03-10 11:20:00,72.03,72.07,71.9,71.98,146748.0,67.6955,67.7331,67.5734,67.6486,146748.0
2021-03-10 11:25:00,71.98,72.09,71.98,72.05,89398.0,67.6486,67.7519,67.6486,67.7143,89398.0
2021-03-10 11:30:00,72.05,72.13,72.03,72.05,101167.0,67.7143,67.7895,67.6955,67.7143,101167.0
2021-03-10 11:35:00,72.04,72.18,71.99,72.08,105838.0,67.7049,67.8365,67.658,67.7425,105838.0
2021-03-10 11:40:00,72.07,72.08,71.86,71.94,110493.0,67.7331,67.7425,67.5358,67.611,110493.0
2021-03-10 11:45:00,71.94,72.05,71.9,72.05,93672.0,67.611,67.7143,67.5734,67.7143,93672.0
2021-03-10 11:50:00,72.06,72.15,72.05,72.12,100820.0,67.7237,67.8083,67.7143,67.7801,100820.0
2021-03-10 11:55:00,72.12,72.19,72.07,72.12,96791.0,67.7801,67.8459,67.7331,67.7801,96791.0
2021-03-10 12:00:00,72.11,72.13,72.02,72.11,135256.0,67.7707,67.7895,67.6861,67.7707,135256.0
2021-03-10 12:05:00,72.11,72.11,72.03,72.08,107247.0,67.7707,67.7707,67.6955,67.7425,107247.0
2021-03-10 12:10:00,72.08,72.25,72.03,72.25,135903.0,67.7425,67.9023,67.6955,67.9023,135903.0
2021-03-10 12:15:00,72.24,72.31,72.24,72.29,90993.0,67.8929,67.9587,67.8929,67.9399,90993.0
2021-03-10 12:20:00,72.29,72.33,72.26,72.33,87319.0,67.9399,67.9775,67.9117,67.9775,87319.0
2021-03-10 12:25:00,72.33,72.5,72.3,72.48,202713.0,67.9775,68.1373,67.9493,68.1185,202713.0
2021-03-10 12:30:00,72.48,72.54,72.29,72.31,153130.0,68.1185,68.1749,67.9399,67.9587,153130.0
2021-03-10 12:35:00,72.31,72.34,72.21,72.33,144192.0,67.9587,67.9869,67.8647,67.9775,144192.0
2021-03-10 12:40:00,72.33,72.37,72.2,72.37,118584.0,67.9775,68.0151,67.8553,68.0151,118584.0
2021-03-10 12:45:00,72.37,72.53,72.37,72.51,128766.0,68.0151,68.1655,68.0151,68.1467,128766.0
2021-03-10 12:50:00,72.51,72.59,72.43,72.58,111122.0,68.1467,68.2218,68.0715,68.2124,111122.0
2021-03-10 12:55:00,72.59,72.64,72.55,72.58,89435.0,68.2218,68.2688,68.1843,68.2124,89435.0
2021-03-10 13:00:00,72.59,72.66,72.39,72.58,125839.0,68.2218,68.2876,68.0339,68.2124,125839.0
2021-03-10 13:05:00,72.58,72.58,72.36,72.48,122832.0,68.2124,68.2124,68.0057,68.1185,122832.0
2021-03-10 13:10:00,72.49,72.57,72.45,72.57,91180.0,68.1279,68.203,68.0903,68.203,91180.0
2021-03-10 13:15:00,72.58,72.61,72.49,72.59,87191.0,68.2124,68.2406,68.1279,68.2218,87191.0
2021-03-10 13:20:00,72.59,72.69,72.51,72.52,108923.0,68.2218,68.3158,68.1467,68.1561,108923.0
2021-03-10 13:25:00,72.51,72.54,72.47,72.54,94041.0,68.1467,68.1749,68.1091,68.1749,94041.0
2021-03-10 13:30:00,72.53,72.56,72.42,72.46,91513.0,68.1655,68.1937,68.0621,68.0997,91513.0
2021-03-10 13:35:00,72.47,72.54,72.38,72.52,86781.0,68.1091,68.1749,68.0245,68.1561,86781.0
2021-03-10 13:40:00,72.52,72.59,72.46,72.49,104708.0,68.1561,68.2218,68.0997,68.1279,104708.0
2021-03-10 13:45:00,72.49,72.52,72.43,72.48,85542.0,68.1279,68.1561,68.0715,68.1185,85542.0
2021-03-10 13:50:00,72.48,72.51,72.41,72.47,108675.0,68.1185,68.1467,68.0527,68.1091,108675.0
2021-03-10 13:55:00,72.47,72.48,72.37,72.41,116007.0,68.1091,68.1185,68.0151,68.0527,116007.0
2021-03-10 14:00:00,72.42,72.42,72.24,72.41,168132.0,68.0621,68.0621,67.8929,68.0527,168132.0
2021-03-10 14:05:00,72.41,72.54,72.4,72.48,115303.0,68.0527,68.1749,68.0433,68.1185,115303.0
2021-03-10 14:10:00,72.48,72.51,72.42,72.43,106083.0,68.1185,68.1467,68.0621,68.0715,106083.0
2021-03-10 14:15:00,72.43,72.5,72.39,72.49,104277.0,68.0715,68.1373,68.0339,68.1279,104277.0
2021-03-10 14:20:00,72.5,72.5,72.38,72.38,146704.0,68.1373,68.1373,68.0245,68.0245,146704.0
2021-03-10 14:25:00,72.39,72.44,72.32,72.36,142847.0,68.0339,68.0809,67.9681,68.0057,142847.0
2021-03-10 14:30:00,72.36,72.42,72.31,72.36,113733.0,68.0057,68.0621,67.9587,68.0057,113733.0
2021-03-10 14:35:00,72.35,72.43,72.33,72.36,101079.0,67.9963,68.0715,67.9775,68.0057,101079.0
2021-03-10 14:40:00,72.35,72.38,72.31,72.34,110112.0,67.9963,68.0245,67.9587,67.9869,110112.0
2021-03-10 14:45:00,72.34,72.57,72.32,72.56,165213.0,67.9869,68.203,67.9681,68.1937,165213.0
2021-03-10 14:50:00,72.56,72.57,72.39,72.43,132337.0,68.1937,68.203,68.0339,68.0715,132337.0
2021-03-10 14:55:00,72.44,72.44,72.32,72.35,168504.0,68.0809,68.0809,67.9681,67.9963,168504.0
2021-03-10 15:00:00,72.35,72.4,72.28,72.28,179272.0,67.9963,68.0433,67.9305,67.9305,179272.0
2021-03-10 15:05:00,72.28,72.43,72.25,72.42,162016.0,67.9305,68.0715,67.9023,68.0621,162016.0
2021-03-10 15:10:00,72.41,72.41,72.33,72.34,151480.0,68.0527,68.0527,67.9775,67.9869,151480.0
2021-03-10 15:15:00,72.35,72.52,72.3,72.49,205678.0,67.9963,68.1561,67.9493,68.1279,205678.0
2021-03-10 15:20:00,72.5,72.5,72.32,72.34,249923.0,68.1373,68.1373,67.9681,67.9869,249923.0
2021-03-10 15:25:00,72.34,72.37,72.25,72.36,173895.0,67.9869,68.0151,67.9023,68.0057,173895.0
2021-03-10 15:30:00,72.35,72.4,72.26,72.37,186953.0,67.9963,68.0433,67.9117,68.0151,186953.0
2021-03-10 15:35:00,72.37,72.5,72.36,72.49,366743.0,68.0151,68.1373,68.0057,68.1279,366743.0
2021-03-10 15:40:00,72.49,72.49,72.32,72.32,190751.0,68.1279,68.1279,67.9681,67.9681,190751.0
2021-03-10 15:45:00,72.33,72.42,72.27,72.29,295533.0,67.9775,68.0621,67.9211,67.9399,295533.0
2021-03-10 15:50:00,72.31,72.45,72.26,72.38,407237.0,67.9587,68.0903,67.9117,68.0245,407237.0
2021-03-10 15:55:00,72.39,72.39,72.04,72.12,995319.0,68.0339,68.0339,67.7049,67.7801,995319.0
2021-03-11 09:30:00,67.65,68.08,66.63,67.15,2041863.0,63.5791,63.9832,62.6205,63.1092,2041863.0
2021-03-11 09:35:00,67.08,67.18,66.1,66.14,1646693.0,63.0434,63.1374,62.1224,62.16,1646693.0
2021-03-11 09:40:00,66.13,66.83,65.95,66.44,1391980.0,62.1506,62.8085,61.9814,62.4419,1391980.0
2021-03-11 09:45:00,66.42,66.67,66.31,66.52,990303.0,62.4231,62.6581,62.3197,62.5171,990303.0
2021-03-11 09:50:00,66.5,66.52,65.71,65.92,1165988.0,62.4983,62.5171,61.7559,61.9532,1165988.0
2021-03-11 09:55:00,65.92,66.1,65.48,65.78,1051089.0,61.9532,62.1224,61.5397,61.8216,1051089.0
2021-03-11 10:00:00,65.77,65.89,65.53,65.56,853388.0,61.8122,61.925,61.5867,61.6149,853388.0
2021-03-11 10:05:00,65.57,65.69,65.43,65.62,978417.0,61.6243,61.7371,61.4927,61.6713,978417.0
2021-03-11 10:10:00,65.62,66.08,65.61,65.98,836967.0,61.6713,62.1036,61.6619,62.0096,836967.0
2021-03-11 10:15:00,65.97,66.0,65.66,65.73,593007.0,62.0002,62.0284,61.7089,61.7747,593007.0
2021-03-11 10:20:00,65.7,66.38,65.68,66.35,619565.0,61.7465,62.3855,61.7277,62.3573,619565.0
2021-03-11 10:25:00,66.36,66.37,66.13,66.34,522033.0,62.3667,62.3761,62.1506,62.3479,522033.0
2021-03-11 10:30:00,66.33,66.46,66.26,66.28,509033.0,62.3385,62.4607,62.2728,62.2916,509033.0
2021-03-11 10:35:00,66.28,66.68,66.27,66.68,487800.0,62.2916,62.6675,62.2822,62.6675,487800.0
2021-03-11 10:40:00,66.68,66.93,66.61,66.8,642826.0,62.6675,62.9024,62.6017,62.7803,642826.0
2021-03-11 10:45:00,66.8,66.82,66.48,66.54,564812.0,62.7803,62.7991,62.4795,62.5359,564812.0
2021-03-11 10:50:00,66.54,66.77,66.54,66.75,383503.0,62.5359,62.7521,62.5359,62.7333,383503.0
2021-03-11 10:55:00,66.75,66.76,66.62,66.75,339610.0,62.7333,62.7427,62.6111,62.7333,339610.0
2021-03-11 11:00:00,66.75,67.07,66.74,66.92,457610.0,62.7333,63.034,62.7239,62.893,457610.0
2021-03-11 11:05:00,66.92,67.28,66.88,67.25,437014.0,62.893,63.2314,62.8554,63.2032,437014.0
2021-03-11 11:10:00,67.24,67.26,66.87,66.88,422487.0,63.1938,63.2126,62.8461,62.8554,422487.0
2021-03-11 11:15:00,66.86,66.94,66.63,66.67,338181.0,62.8367,62.9118,62.6205,62.6581,338181.0
2021-03-11 11:20:00,66.68,66.78,66.57,66.66,302061.0,62.6675,62.7615,62.5641,62.6487,302061.0
2021-03-11 11:25:00,66.66,66.68,66.33,66.46,342988.0,62.6487,62.6675,62.3385,62.4607,342988.0
2021-03-11 11:30:00,66.47,66.96,66.31,66.9,383592.0,62.4701,62.9306,62.3197,62.8742,383592.0
2021-03-11 11:35:00,66.92,67.09,66.75,66.99,345564.0,62.893,63.0528,62.7333,62.9588,345564.0
2021-03-11 11:40:00,66.98,67.19,66.94,67.08,370209.0,62.9494,63.1468,62.9118,63.0434,370209.0
2021-03-11 11:45:00,67.08,67.09,66.9,66.92,309752.0,63.0434,63.0528,62.8742,62.893,309752.0
2021-03-11 11:50:00,66.92,66.92,66.75,66.87,260496.0,62.893,62.893,62.7333,62.8461,260496.0
2021-03-11 11:55:00,66.87,67.0,66.74,66.9,200568.0,62.8461,62.9682,62.7239,62.8742,200568.0
2021-03-11 12:00:00,66.89,67.27,66.89,67.25,291600.0,62.8648,63.222,62.8648,63.2032,291600.0
2021-03-11 12:05:00,67.25,67.49,67.25,67.4,387635.0,63.2032,63.4287,63.2032,63.3442,387635.0
2021-03-11 12:10:00,67.42,67.5,67.31,67.43,268500.0,63.363,63.4381,63.2596,63.3724,268500.0
2021-03-11 12:15:00,67.43,67.43,67.06,67.09,272032.0,63.3724,63.3724,63.0246,63.0528,272032.0
2021-03-11 12:20:00,67.09,67.12,66.96,67.03,296874.0,63.0528,63.081,62.9306,62.9964,296874.0
2021-03-11 12:25:00,67.03,67.13,66.97,67.02,215546.0,62.9964,63.0904,62.94,62.987,215546.0
2021-03-11 12:30:00,67.01,67.37,66.98,67.28,250378.0,62.9776,63.316,62.9494,63.2314,250378.0
2021-03-11 12:35:00,67.28,67.3,67.09,67.14,196032.0,63.2314,63.2502,63.0528,63.0998,196032.0
2021-03-11 12:40:00,67.13,67.27,67.1,67.21,126786.0,63.0904,63.222,63.0622,63.1656,126786.0
2021-03-11 12:45:00,67.22,67.35,67.21,67.28,183389.0,63.175,63.2972,63.1656,63.2314,183389.0
2021-03-11 12:50:00,67.27,67.3,67.04,67.04,195559.0,63.222,63.2502,63.0058,63.0058,195559.0
2021-03-11 12:55:00,67.04,67.16,66.98,67.09,200285.0,63.0058,63.1186,62.9494,63.0528,200285.0
2021-03-11 13:00:00,67.1,67.25,66.98,67.24,211413.0,63.0622,63.2032,62.9494,63.1938,211413.0
2021-03-11 13:05:00,67.24,67.28,67.18,67.25,162204.0,63.1938,63.2314,63.1374,63.2032,162204.0
2021-03-11 13:10:00,67.24,67.24,67.01,67.03,175893.0,63.1938,63.1938,62.9776,62.9964,175893.0
2021-03-11 13:15:00,67.03,67.19,67.01,67.19,110127.0,62.9964,63.1468,62.9776,63.1468,110127.0
2021-03-11 13:20:00,67.17,67.33,67.16,67.26,204716.0,63.128,63.2784,63.1186,63.2126,204716.0
2021-03-11 13:25:00,67.26,67.35,67.24,67.32,151224.0,63.2126,63.2972,63.1938,63.269,151224.0
2021-03-11 13:30:00,67.33,67.42,67.17,67.18,221534.0,63.2784,63.363,63.128,63.1374,221534.0
2021-03-11 13:35:00,67.17,67.18,67.06,67.16,142697.0,63.128,63.1374,63.0246,63.1186,142697.0
2021-03-11 13:40:00,67.15,67.26,67.11,67.2,156943.0,63.1092,63.2126,63.0716,63.1562,156943.0
2021-03-11 13:45:00,67.19,67.24,66.98,67.01,206309.0,63.1468,63.1938,62.9494,62.9776,206309.0
2021-03-11 13:50:00,67.01,67.31,66.98,67.29,216489.0,62.9776,63.2596,62.9494,63.2408,216489.0
2021-03-11 13:55:00,67.28,67.36,67.2,67.24,164204.0,63.2314,63.3066,63.1562,63.1938,164204.0
2021-03-11 14:00:00,67.25,67.41,67.17,67.2,235311.0,63.2032,63.3536,63.128,63.1562,235311.0
2021-03-11 14:05:00,67.2,67.23,67.04,67.16,222802.0,63.1562,63.1844,63.0058,63.1186,222802.0
2021-03-11 14:10:00,67.16,67.36,67.14,67.33,122372.0,63.1186,63.3066,63.0998,63.2784,122372.0
2021-03-11 14:15:00,67.33,67.57,67.33,67.53,225470.0,63.2784,63.5039,63.2784,63.4663,225470.0
2021-03-11 14:20:00,67.53,67.74,67.53,67.63,262861.0,63.4663,63.6637,63.4663,63.5603,262861.0
2021-03-11 14:25:00,67.63,67.75,67.6,67.64,201548.0,63.5603,63.6731,63.5321,63.5697,201548.0
2021-03-11 14:30:00,67.64,67.85,67.64,67.82,165417.0,63.5697,63.7671,63.5697,63.7389,165417.0
2021-03-11 14:35:00,67.81,67.92,67.72,67.79,214115.0,63.7295,63.8329,63.6449,63.7107,214115.0
2021-03-11 14:40:00,67.78,67.79,67.64,67.66,147582.0,63.7013,63.7107,63.5697,63.5885,147582.0
2021-03-11 14:45:00,67.65,67.7,67.5,67.62,173721.0,63.5791,63.6261,63.4381,63.5509,173721.0
2021-03-11 14:50:00,67.62,67.8,67.46,67.8,221375.0,63.5509,63.7201,63.4005,63.7201,221375.0
2021-03-11 14:55:00,67.79,67.93,67.79,67.92,230267.0,63.7107,63.8423,63.7107,63.8329,230267.0
2021-03-11 15:00:00,67.92,67.93,67.84,67.86,159306.0,63.8329,63.8423,63.7577,63.7765,159306.0
2021-03-11 15:05:00,67.85,67.86,67.71,67.85,240898.0,63.7671,63.7765,63.6355,63.7671,240898.0
2021-03-11 15:10:00,67.84,67.93,67.79,67.9,200433.0,63.7577,63.8423,63.7107,63.8141,200433.0
2021-03-11 15:15:00,67.91,68.1,67.9,68.0,280698.0,63.8235,64.002,63.8141,63.9081,280698.0
2021-03-11 15:20:00,68.0,68.06,67.94,68.05,236434.0,63.9081,63.9644,63.8517,63.955,236434.0
2021-03-11 15:25:00,68.05,68.07,67.92,68.04,235558.0,63.955,63.9738,63.8329,63.9456,235558.0
2021-03-11 15:30:00,68.04,68.05,67.82,67.82,283848.0,63.9456,63.955,63.7389,63.7389,283848.0
2021-03-11 15:35:00,67.82,67.85,67.63,67.64,355898.0,63.7389,63.7671,63.5603,63.5697,355898.0
2021-03-11 15:40:00,67.65,67.7,67.31,67.35,465644.0,63.5791,63.6261,63.2596,63.2972,465644.0
2021-03-11 15:45:00,67.36,67.51,67.34,67.34,435923.0,63.3066,63.4475,63.2878,63.2878,435923.0
2021-03-11 15:50:00,67.34,67.43,67.28,67.37,669786.0,63.2878,63.3724,63.2314,63.316,669786.0
2021-03-11 15:55:00,67.36,67.45,67.31,67.43,1027159.0,63.3066,63.3911,63.2596,63.3724,1027159.0
2021-03-12 09:30:00,66.96,67.87,66.9,67.73,475887.0,62.9306,63.7859,62.8742,63.6543,475887.0
2021-03-12 09:35:00,67.73,67.85,67.37,67.38,298347.0,63.6543,63.7671,63.316,63.3254,298347.0
2021-03-12 09:40:00,67.38,67.44,66.81,66.87,234579.0,63.3254,63.3817,62.7897,62.8461,234579.0
2021-03-12 09:45:00,66.86,67.15,66.84,67.01,143573.0,62.8367,63.1092,62.8179,62.9776,143573.0
2021-03-12 09:50:00,67.01,67.02,66.54,66.6,269463.0,62.9776,62.987,62.5359,62.5923,269463.0
2021-03-12 09:55:00,66.6,66.79,66.6,66.73,160348.0,62.5923,62.7709,62.5923,62.7145,160348.0
2021-03-12 10:00:00,66.73,66.75,66.58,66.7,183152.0,62.7145,62.7333,62.5735,62.6863,183152.0
2021-03-12 10:05:00,66.7,66.7,66.47,66.47,225407.0,62.6863,62.6863,62.4701,62.4701,225407.0
2021-03-12 10:10:00,66.48,66.66,66.45,66.64,168476.0,62.4795,62.6487,62.4513,62.6299,168476.0
2021-03-12 10:15:00,66.63,66.96,66.6,66.75,212334.0,62.6205,62.9306,62.5923,62.7333,212334.0
2021-03-12 10:20:00,66.75,66.9,66.74,66.84,111195.0,62.7333,62.8742,62.7239,62.8179,111195.0
2021-03-12 10:25:00,66.84,66.88,66.74,66.84,107341.0,62.8179,62.8554,62.7239,62.8179,107341.0
2021-03-12 10:30:00,66.84,66.88,66.78,66.87,116463.0,62.8179,62.8554,62.7615,62.8461,116463.0
2021-03-12 10:35:00,66.87,67.13,66.86,67.12,151042.0,62.8461,63.0904,62.8367,63.081,151042.0
2021-03-12 10:40:00,67.13,67.17,66.98,67.02,160452.0,63.0904,63.128,62.9494,62.987,160452.0
2021-03-12 10:45:00,67.02,67.06,66.95,67.0,134044.0,62.987,63.0246,62.9212,62.9682,134044.0
2021-03-12 10:50:00,67.0,67.08,66.95,66.97,126242.0,62.9682,63.0434,62.9212,62.94,126242.0
2021-03-12 10:55:00,66.97,67.14,66.97,67.02,124023.0,62.94,63.0998,62.94,62.987,124023.0
2021-03-12 11:00:00,67.02,67.17,67.0,67.07,136639.0,62.987,63.128,62.9682,63.034,136639.0
2021-03-12 11:05:00,67.07,67.32,67.06,67.22,101339.0,63.034,63.269,63.0246,63.175,101339.0
2021-03-12 11:10:00,67.23,67.31,67.14,67.18,60630.0,63.1844,63.2596,63.0998,63.1374,60630.0
2021-03-12 11:15:00,67.18,67.2,67.08,67.1,76422.0,63.1374,63.1562,63.0434,63.0622,76422.0
2021-03-12 11:20:00,67.09,67.21,67.09,67.17,71123.0,63.0528,63.1656,63.0528,63.128,71123.0
2021-03-12 11:25:00,67.18,67.3,67.16,67.26,70044.0,63.1374,63.2502,63.1186,63.2126,70044.0
2021-03-12 11:30:00,67.26,67.3,67.22,67.26,89286.0,63.2126,63.2502,63.175,63.2126,89286.0
2021-03-12 11:35:00,67.27,67.37,67.22,67.34,85068.0,63.222,63.316,63.175,63.2878,85068.0
2021-03-12 11:40:00,67.34,67.4,67.31,67.4,100360.0,63.2878,63.3442,63.2596,63.3442,100360.0
2021-03-12 11:45:00,67.4,67.4,67.32,67.33,87187.0,63.3442,63.3442,63.269,63.2784,87187.0
2021-03-12 11:50:00,67.34,67.36,67.24,67.25,70976.0,63.2878,63.3066,63.1938,63.2032,70976.0
2021-03-12 11:55:00,67.25,67.35,67.21,67.35,71491.0,63.2032,63.2972,63.1656,63.2972,71491.0
2021-03-12 12:00:00,67.36,67.37,67.27,67.3,59441.0,63.3066,63.316,63.222,63.2502,59441.0
2021-03-12 12:05:00,67.3,67.32,67.27,67.28,41782.0,63.2502,63.269,63.222,63.2314,41782.0
2021-03-12 12:10:00,67.28,67.31,67.26,67.28,36936.0,63.2314,63.2596,63.2126,63.2314,36936.0
2021-03-12 12:15:00,67.27,67.33,67.26,67.27,63944.0,63.222,63.2784,63.2126,63.222,63944.0
2021-03-12 12:20:00,67.27,67.27,67.16,67.23,67432.0,63.222,63.222,63.1186,63.1844,67432.0
2021-03-12 12:25:00,67.23,67.32,67.22,67.29,55076.0,63.1844,63.269,63.175,63.2408,55076.0
2021-03-12 12:30:00,67.3,67.36,67.3,67.34,51205.0,63.2502,63.3066,63.2502,63.2878,51205.0
2021-03-12 12:35:00,67.34,67.34,67.2,67.22,66102.0,63.2878,63.2878,63.1562,63.175,66102.0
2021-03-12 12:40:00,67.23,67.26,67.22,67.25,50379.0,63.1844,63.2126,63.175,63.2032,50379.0
2021-03-12 12:45:00,67.25,67.29,67.23,67.28,62587.0,63.2032,63.2408,63.1844,63.2314,62587.0
2021-03-12 12:50:00,67.28,67.28,67.2,67.2,33285.0,63.2314,63.2314,63.1562,63.1562,33285.0
2021-03-12 12:55:00,67.2,67.23,67.18,67.18,58510.0,63.1562,63.1844,63.1374,63.1374,58510.0
2021-03-12 13:00:00,67.18,67.19,67.09,67.1,78290.0,63.1374,63.1468,63.0528,63.0622,78290.0
2021-03-12 13:05:00,67.11,67.18,67.1,67.15,59090.0,63.0716,63.1374,63.0622,63.1092,59090.0
2021-03-12 13:10:00,67.15,67.15,67.11,67.13,50544.0,63.1092,63.1092,63.0716,63.0904,50544.0
2021-03-12 13:15:00,67.12,67.14,67.08,67.12,74116.0,63.081,63.0998,63.0434,63.081,74116.0
2021-03-12 13:20:00,67.13,67.2,67.13,67.16,98064.0,63.0904,63.1562,63.0904,63.1186,98064.0
2021-03-12 13:25:00,67.16,67.25,67.14,67.25,64593.0,63.1186,63.2032,63.0998,63.2032,64593.0
2021-03-12 13:30:00,67.25,67.3,67.24,67.3,61539.0,63.2032,63.2502,63.1938,63.2502,61539.0
2021-03-12 13:35:00,67.3,67.3,67.25,67.29,67268.0,63.2502,63.2502,63.2032,63.2408,67268.0
2021-03-12 13:40:00,67.28,67.29,67.2,67.26,88561.0,63.2314,63.2408,63.1562,63.2126,88561.0
2021-03-12 13:45:00,67.26,67.26,67.18,67.18,56734.0,63.2126,63.2126,63.1374,63.1374,56734.0
2021-03-12 13:50:00,67.19,67.24,67.18,67.2,74616.0,63.1468,63.1938,63.1374,63.1562,74616.0
2021-03-12 13:55:00,67.2,67.22,67.1,67.12,68012.0,63.1562,63.175,63.0622,63.081,68012.0
2021-03-12 14:00:00,67.12,67.19,67.08,67.12,79995.0,63.081,63.1468,63.0434,63.081,79995.0
2021-03-12 14:05:00,67.12,67.16,67.11,67.13,73438.0,63.081,63.1186,63.0716,63.0904,73438.0
2021-03-12 14:10:00,67.13,67.13,67.06,67.1,131574.0,63.0904,63.0904,63.0246,63.0622,131574.0
2021-03-12 14:15:00,67.1,67.1,67.06,67.07,77673.0,63.0622,63.0622,63.0246,63.034,77673.0
2021-03-12 14:20:00,67.08,67.09,67.05,67.07,77807.0,63.0434,63.0528,63.0152,63.034,77807.0
2021-03-12 14:25:00,67.07,67.15,67.04,67.13,110391.0,63.034,63.1092,63.0058,63.0904,110391.0
2021-03-12 14:30:00,67.14,67.15,67.11,67.13,46529.0,63.0998,63.1092,63.0716,63.0904,46529.0
2021-03-12 14:35:00,67.12,67.16,67.11,67.13,102353.0,63.081,63.1186,63.0716,63.0904,102353.0
2021-03-12 14:40:00,67.14,67.24,67.14,67.22,62254.0,63.0998,63.1938,63.0998,63.175,62254.0
2021-03-12 14:45:00,67.23,67.27,67.21,67.27,42797.0,63.1844,63.222,63.1656,63.222,42797.0
2021-03-12 14:50:00,67.27,67.35,67.25,67.27,98984.0,63.222,63.2972,63.2032,63.222,98984.0
2021-03-12 14:55:00,67.27,67.27,67.18,67.18,56141.0,63.222,63.222,63.1374,63.1374,56141.0
2021-03-12 15:00:00,67.18,67.19,67.13,67.14,78518.0,63.1374,63.1468,63.0904,63.0998,78518.0
2021-03-12 15:05:00,67.14,67.19,67.13,67.17,75080.0,63.0998,63.1468,63.0904,63.128,75080.0
2021-03-12 15:10:00,67.17,67.19,67.13,67.14,106339.0,63.128,63.1468,63.0904,63.0998,106339.0
2021-03-12 15:15:00,67.14,67.14,67.09,67.11,113050.0,63.0998,63.0998,63.0528,63.0716,113050.0
2021-03-12 15:20:00,67.11,67.18,67.1,67.17,127871.0,63.0716,63.1374,63.0622,63.128,127871.0
2021-03-12 15:25:00,67.17,67.22,67.15,67.2,134703.0,63.128,63.175,63.1092,63.1562,134703.0
2021-03-12 15:30:00,67.2,67.22,67.15,67.17,139581.0,63.1562,63.175,63.1092,63.128,139581.0
2021-03-12 15:35:00,67.17,67.23,67.15,67.2,190482.0,63.128,63.1844,63.1092,63.1562,190482.0
2021-03-12 15:40:00,67.2,67.21,67.15,67.16,183343.0,63.1562,63.1656,63.1092,63.1186,183343.0
2021-03-12 15:45:00,67.16,67.17,67.07,67.11,233426.0,63.1186,63.128,63.034,63.0716,233426.0
2021-03-12 15:50:00,67.12,67.19,67.11,67.14,297489.0,63.081,63.1468,63.0716,63.0998,297489.0
2021-03-12 15:55:00,67.14,67.23,67.1,67.17,513493.0,63.0998,63.1844,63.0622,63.128,513493.0
2021-03-15 09:30:00,66.95,67.4,66.9,67.24,235567.0,62.9212,63.3442,62.8742,63.1938,235567.0
2021-03-15 09:35:00,67.26,67.3,67.13,67.28,123768.0,63.2126,63.2502,63.0904,63.2314,123768.0
2021-03-15 09:40:00,67.28,67.37,67.05,67.09,122631.0,63.2314,63.316,63.0152,63.0528,122631.0
2021-03-15 09:45:00,67.09,67.38,67.06,67.38,122477.0,63.0528,63.3254,63.0246,63.3254,122477.0
2021-03-15 09:50:00,67.37,67.38,67.23,67.3,106483.0,63.316,63.3254,63.1844,63.2502,106483.0
2021-03-15 09:55:00,67.3,67.39,67.25,67.38,127672.0,63.2502,63.3348,63.2032,63.3254,127672.0
2021-03-15 10:00:00,67.37,67.4,67.21,67.32,103494.0,63.316,63.3442,63.1656,63.269,103494.0
2021-03-15 10:05:00,67.33,67.44,67.28,67.41,98173.0,63.2784,63.3817,63.2314,63.3536,98173.0
2021-03-15 10:10:00,67.41,67.42,67.34,67.37,68687.0,63.3536,63.363,63.2878,63.316,68687.0
2021-03-15 10:15:00,67.36,67.37,67.14,67.2,94430.0,63.3066,63.316,63.0998,63.1562,94430.0
2021-03-15 10:20:00,67.19,67.24,67.16,67.19,115074.0,63.1468,63.1938,63.1186,63.1468,115074.0
2021-03-15 10:25:00,67.19,67.21,67.07,67.09,81901.0,63.1468,63.1656,63.034,63.0528,81901.0
2021-03-15 10:30:00,67.09,67.11,66.92,67.03,135688.0,63.0528,63.0716,62.893,62.9964,135688.0
2021-03-15 10:35:00,67.03,67.16,67.02,67.14,82739.0,62.9964,63.1186,62.987,63.0998,82739.0
2021-03-15 10:40:00,67.14,67.29,67.13,67.28,74288.0,63.0998,63.2408,63.0904,63.2314,74288.0
2021-03-15 10:45:00,67.28,67.29,67.21,67.24,65466.0,63.2314,63.2408,63.1656,63.1938,65466.0
2021-03-15 10:50:00,67.23,67.29,67.2,67.25,82539.0,63.1844,63.2408,63.1562,63.2032,82539.0
2021-03-15 10:55:00,67.24,67.26,67.15,67.23,118392.0,63.1938,63.2126,63.1092,63.1844,118392.0
2021-03-15 11:00:00,67.24,67.31,67.2,67.31,55225.0,63.1938,63.2596,63.1562,63.2596,55225.0
2021-03-15 11:05:00,67.31,67.34,67.28,67.31,53308.0,63.2596,63.2878,63.2314,63.2596,53308.0
2021-03-15 11:10:00,67.31,67.31,67.2,67.21,76212.0,63.2596,63.2596,63.1562,63.1656,76212.0
2021-03-15 11:15:00,67.21,67.25,67.13,67.14,83160.0,63.1656,63.2032,63.0904,63.0998,83160.0
2021-03-15 11:20:00,67.14,67.17,67.06,67.06,96002.0,63.0998,63.128,63.0246,63.0246,96002.0
2021-03-15 11:25:00,67.06,67.12,66.99,67.1,120193.0,63.0246,63.081,62.9588,63.0622,120193.0
2021-03-15 11:30:00,67.1,67.13,67.05,67.08,68665.0,63.0622,63.0904,63.0152,63.0434,68665.0
2021-03-15 11:35:00,67.07,67.08,66.97,67.03,63374.0,63.034,63.0434,62.94,62.9964,63374.0
2021-03-15 11:40:00,67.03,67.08,67.01,67.05,65787.0,62.9964,63.0434,62.9776,63.0152,65787.0
2021-03-15 11:45:00,67.06,67.12,67.06,67.07,60993.0,63.0246,63.081,63.0246,63.034,60993.0
2021-03-15 11:50:00,67.07,67.14,67.05,67.14,32157.0,63.034,63.0998,63.0152,63.0998,32157.0
2021-03-15 11:55:00,67.14,67.26,67.08,67.23,70635.0,63.0998,63.2126,63.0434,63.1844,70635.0
2021-03-15 12:00:00,67.23,67.37,67.22,67.37,115039.0,63.1844,63.316,63.175,63.316,115039.0
2021-03-15 12:05:00,67.37,67.43,67.36,67.42,80762.0,63.316,63.3724,63.3066,63.363,80762.0
2021-03-15 12:10:00,67.42,67.45,67.39,67.44,61743.0,63.363,63.3911,63.3348,63.3817,61743.0
2021-03-15 12:15:00,67.44,67.47,67.39,67.4,82337.0,63.3817,63.4099,63.3348,63.3442,82337.0
2021-03-15 12:20:00,67.39,67.42,67.33,67.33,63625.0,63.3348,63.363,63.2784,63.2784,63625.0
2021-03-15 12:25:00,67.34,67.35,67.28,67.28,55971.0,63.2878,63.2972,63.2314,63.2314,55971.0
2021-03-15 12:30:00,67.29,67.39,67.29,67.37,56803.0,63.2408,63.3348,63.2408,63.316,56803.0
2021-03-15 12:35:00,67.37,67.38,67.31,67.32,38308.0,63.316,63.3254,63.2596,63.269,38308.0
2021-03-15 12:40:00,67.32,67.34,67.3,67.31,33243.0,63.269,63.2878,63.2502,63.2596,33243.0
2021-03-15 12:45:00,67.31,67.33,67.21,67.23,67099.0,63.2596,63.2784,63.1656,63.1844,67099.0
2021-03-15 12:50:00,67.22,67.24,67.14,67.22,59983.0,63.175,63.1938,63.0998,63.175,59983.0
2021-03-15 12:55:00,67.22,67.3,67.21,67.29,116101.0,63.175,63.2502,63.1656,63.2408,116101.0
2021-03-15 13:00:00,67.28,67.33,67.26,67.28,44320.0,63.2314,63.2784,63.2126,63.2314,44320.0
2021-03-15 13:05:00,67.28,67.3,67.24,67.25,68376.0,63.2314,63.2502,63.1938,63.2032,68376.0
2021-03-15 13:10:00,67.25,67.32,67.23,67.32,40675.0,63.2032,63.269,63.1844,63.269,40675.0
2021-03-15 13:15:00,67.32,67.4,67.31,67.39,57221.0,63.269,63.3442,63.2596,63.3348,57221.0
2021-03-15 13:20:00,67.39,67.44,67.36,67.44,64232.0,63.3348,63.3817,63.3066,63.3817,64232.0
2021-03-15 13:25:00,67.43,67.46,67.41,67.45,52508.0,63.3724,63.4005,63.3536,63.3911,52508.0
2021-03-15 13:30:00,67.45,67.45,67.36,67.36,74969.0,63.3911,63.3911,63.3066,63.3066,74969.0
2021-03-15 13:35:00,67.37,67.37,67.32,67.35,62655.0,63.316,63.316,63.269,63.2972,62655.0
2021-03-15 13:40:00,67.34,67.4,67.34,67.39,45789.0,63.2878,63.3442,63.2878,63.3348,45789.0
2021-03-15 13:45:00,67.39,67.41,67.37,67.41,42121.0,63.3348,63.3536,63.316,63.3536,42121.0
2021-03-15 13:50:00,67.41,67.41,67.36,67.37,97767.0,63.3536,63.3536,63.3066,63.316,97767.0
2021-03-15 13:55:00,67.37,67.37,67.32,67.33,41003.0,63.316,63.316,63.269,63.2784,41003.0
2021-03-15 14:00:00,67.33,67.36,67.29,67.33,65707.0,63.2784,63.3066,63.2408,63.2784,65707.0
2021-03-15 14:05:00,67.34,67.41,67.32,67.41,47435.0,63.2878,63.3536,63.269,63.3536,47435.0
2021-03-15 14:10:00,67.41,67.53,67.4,67.51,87373.0,63.3536,63.4663,63.3442,63.4475,87373.0
2021-03-15 14:15:00,67.52,67.58,67.51,67.56,74740.0,63.4569,63.5133,63.4475,63.4945,74740.0
2021-03-15 14:20:00,67.56,67.63,67.55,67.61,64062.0,63.4945,63.5603,63.4851,63.5415,64062.0
2021-03-15 14:25:00,67.61,67.64,67.59,67.62,76550.0,63.5415,63.5697,63.5227,63.5509,76550.0
2021-03-15 14:30:00,67.62,67.64,67.58,67.58,68185.0,63.5509,63.5697,63.5133,63.5133,68185.0
2021-03-15 14:35:00,67.58,67.62,67.57,67.62,58087.0,63.5133,63.5509,63.5039,63.5509,58087.0
2021-03-15 14:40:00,67.61,67.63,67.54,67.55,70966.0,63.5415,63.5603,63.4757,63.4851,70966.0
2021-03-15 14:45:00,67.55,67.56,67.44,67.47,81749.0,63.4851,63.4945,63.3817,63.4099,81749.0
2021-03-15 14:50:00,67.46,67.5,67.43,67.48,96437.0,63.4005,63.4381,63.3724,63.4193,96437.0
2021-03-15 14:55:00,67.48,67.48,67.42,67.44,47216.0,63.4193,63.4193,63.363,63.3817,47216.0
2021-03-15 15:00:00,67.44,67.49,67.43,67.46,84231.0,63.3817,63.4287,63.3724,63.4005,84231.0
2021-03-15 15:05:00,67.45,67.46,67.39,67.45,82351.0,63.3911,63.4005,63.3348,63.3911,82351.0
2021-03-15 15:10:00,67.45,67.47,67.4,67.42,61287.0,63.3911,63.4099,63.3442,63.363,61287.0
2021-03-15 15:15:00,67.42,67.56,67.41,67.51,136955.0,63.363,63.4945,63.3536,63.4475,136955.0
2021-03-15 15:20:00,67.51,67.52,67.43,67.43,80173.0,63.4475,63.4569,63.3724,63.3724,80173.0
2021-03-15 15:25:00,67.43,67.45,67.42,67.45,53508.0,63.3724,63.3911,63.363,63.3911,53508.0
2021-03-15 15:30:00,67.45,67.45,67.3,67.3,117422.0,63.3911,63.3911,63.2502,63.2502,117422.0
2021-03-15 15:35:00,67.3,67.36,67.27,67.32,98494.0,63.2502,63.3066,63.222,63.269,98494.0
2021-03-15 15:40:00,67.33,67.35,67.29,67.31,114421.0,63.2784,63.2972,63.2408,63.2596,114421.0
2021-03-15 15:45:00,67.32,67.52,67.31,67.5,117491.0,63.269,63.4569,63.2596,63.4381,117491.0
2021-03-15 15:50:00,67.51,67.63,67.5,67.62,199943.0,63.4475,63.5603,63.4381,63.5509,199943.0
2021-03-15 15:55:00,67.62,67.78,67.61,67.72,446095.0,63.5509,63.7013,63.5415,63.6449,446095.0
2021-03-16 09:30:00,68.0,68.07,67.37,67.44,350518.0,63.9081,63.9738,63.316,63.3817,350518.0
2021-03-16 09:35:00,67.44,67.55,67.32,67.38,191638.0,63.3817,63.4851,63.269,63.3254,191638.0
2021-03-16 09:40:00,67.38,67.46,67.25,67.31,125615.0,63.3254,63.4005,63.2032,63.2596,125615.0
2021-03-16 09:45:00,67.31,67.53,67.23,67.49,184220.0,63.2596,63.4663,63.1844,63.4287,184220.0
2021-03-16 09:50:00,67.48,67.5,67.32,67.34,237521.0,63.4193,63.4381,63.269,63.2878,237521.0
2021-03-16 09:55:00,67.35,67.35,67.21,67.21,159992.0,63.2972,63.2972,63.1656,63.1656,159992.0
2021-03-16 10:00:00,67.22,67.22,67.08,67.15,178477.0,63.175,63.175,63.0434,63.1092,178477.0
2021-03-16 10:05:00,67.16,67.2,67.02,67.05,149539.0,63.1186,63.1562,62.987,63.0152,149539.0
2021-03-16 10:10:00,67.04,67.09,66.95,67.0,171688.0,63.0058,63.0528,62.9212,62.9682,171688.0
2021-03-16 10:15:00,67.0,67.02,66.92,67.01,114632.0,62.9682,62.987,62.893,62.9776,114632.0
2021-03-16 10:20:00,67.01,67.02,66.94,66.98,116038.0,62.9776,62.987,62.9118,62.9494,116038.0
2021-03-16 10:25:00,66.97,67.08,66.9,67.0,200321.0,62.94,63.0434,62.8742,62.9682,200321.0
2021-03-16 10:30:00,67.0,67.04,66.94,67.02,111763.0,62.9682,63.0058,62.9118,62.987,111763.0
2021-03-16 10:35:00,67.02,67.08,66.97,67.02,136459.0,62.987,63.0434,62.94,62.987,136459.0
2021-03-16 10:40:00,67.02,67.02,66.93,66.95,144810.0,62.987,62.987,62.9024,62.9212,144810.0
2021-03-16 10:45:00,66.95,67.01,66.9,66.97,115602.0,62.9212,62.9776,62.8742,62.94,115602.0
2021-03-16 10:50:00,66.97,67.19,66.96,67.05,195637.0,62.94,63.1468,62.9306,63.0152,195637.0
2021-03-16 10:55:00,67.06,67.07,66.95,66.97,110520.0,63.0246,63.034,62.9212,62.94,110520.0
2021-03-16 11:00:00,66.97,67.01,66.94,67.0,138989.0,62.94,62.9776,62.9118,62.9682,138989.0
2021-03-16 11:05:00,67.0,67.02,66.97,67.0,141854.0,62.9682,62.987,62.94,62.9682,141854.0
2021-03-16 11:10:00,67.0,67.02,66.97,67.0,175930.0,62.9682,62.987,62.94,62.9682,175930.0
2021-03-16 11:15:00,67.01,67.01,66.98,67.0,152098.0,62.9776,62.9776,62.9494,62.9682,152098.0
2021-03-16 11:20:00,67.01,67.01,66.97,66.99,90129.0,62.9776,62.9776,62.94,62.9588,90129.0
2021-03-16 11:25:00,67.0,67.12,66.99,67.02,158535.0,62.9682,63.081,62.9588,62.987,158535.0
2021-03-16 11:30:00,67.02,67.07,66.97,67.0,91599.0,62.987,63.034,62.94,62.9682,91599.0
2021-03-16 11:35:00,67.0,67.01,66.97,66.98,116388.0,62.9682,62.9776,62.94,62.9494,116388.0
2021-03-16 11:40:00,66.98,67.02,66.91,66.92,146779.0,62.9494,62.987,62.8836,62.893,146779.0
2021-03-16 11:45:00,66.93,66.95,66.91,66.95,84898.0,62.9024,62.9212,62.8836,62.9212,84898.0
2021-03-16 11:50:00,66.95,66.96,66.86,66.9,113853.0,62.9212,62.9306,62.8367,62.8742,113853.0
2021-03-16 11:55:00,66.9,66.91,66.88,66.89,113202.0,62.8742,62.8836,62.8554,62.8648,113202.0
2021-03-16 12:00:00,66.88,66.93,66.87,66.9,153369.0,62.8554,62.9024,62.8461,62.8742,153369.0
2021-03-16 12:05:00,66.91,66.92,66.87,66.9,146557.0,62.8836,62.893,62.8461,62.8742,146557.0
2021-03-16 12:10:00,66.91,66.93,66.88,66.9,185442.0,62.8836,62.9024,62.8554,62.8742,185442.0
2021-03-16 12:15:00,66.91,66.93,66.88,66.9,168765.0,62.8836,62.9024,62.8554,62.8742,168765.0
2021-03-16 12:20:00,66.9,66.92,66.86,66.92,131590.0,62.8742,62.893,62.8367,62.893,131590.0
2021-03-16 12:25:00,66.92,67.03,66.89,67.02,183148.0,62.893,62.9964,62.8648,62.987,183148.0
2021-03-16 12:30:00,67.02,67.07,66.96,67.01,90095.0,62.987,63.034,62.9306,62.9776,90095.0
2021-03-16 12:35:00,67.02,67.04,66.99,67.02,85644.0,62.987,63.0058,62.9588,62.987,85644.0
2021-03-16 12:40:00,67.02,67.05,66.98,66.98,96704.0,62.987,63.0152,62.9494,62.9494,96704.0
2021-03-16 12:45:00,66.98,67.01,66.96,66.98,84762.0,62.9494,62.9776,62.9306,62.9494,84762.0
2021-03-16 12:50:00,66.98,67.0,66.89,66.96,160253.0,62.9494,62.9682,62.8648,62.9306,160253.0
2021-03-16 12:55:00,66.96,67.01,66.95,66.99,83406.0,62.9306,62.9776,62.9212,62.9588,83406.0
2021-03-16 13:00:00,67.0,67.07,66.96,66.97,136069.0,62.9682,63.034,62.9306,62.94,136069.0
2021-03-16 13:05:00,66.97,67.01,66.95,67.0,71553.0,62.94,62.9776,62.9212,62.9682,71553.0
2021-03-16 13:10:00,67.0,67.01,66.96,66.98,88702.0,62.9682,62.9776,62.9306,62.9494,88702.0
2021-03-16 13:15:00,66.97,66.99,66.95,66.95,69711.0,62.94,62.9588,62.9212,62.9212,69711.0
2021-03-16 13:20:00,66.95,66.97,66.91,66.94,81046.0,62.9212,62.94,62.8836,62.9118,81046.0
2021-03-16 13:25:00,66.95,66.99,66.93,66.96,55018.0,62.9212,62.9588,62.9024,62.9306,55018.0
2021-03-16 13:30:00,66.96,66.98,66.89,66.91,63590.0,62.9306,62.9494,62.8648,62.8836,63590.0
2021-03-16 13:35:00,66.9,66.91,66.81,66.81,97433.0,62.8742,62.8836,62.7897,62.7897,97433.0
2021-03-16 13:40:00,66.81,66.85,66.77,66.79,83798.0,62.7897,62.8273,62.7521,62.7709,83798.0
2021-03-16 13:45:00,66.77,66.79,66.69,66.7,159004.0,62.7521,62.7709,62.6769,62.6863,159004.0
2021-03-16 13:50:00,66.7,66.84,66.68,66.84,120855.0,62.6863,62.8179,62.6675,62.8179,120855.0
2021-03-16 13:55:00,66.84,66.9,66.8,66.88,57375.0,62.8179,62.8742,62.7803,62.8554,57375.0
2021-03-16 14:00:00,66.87,66.92,66.84,66.88,93322.0,62.8461,62.893,62.8179,62.8554,93322.0
2021-03-16 14:05:00,66.88,66.89,66.78,66.81,117836.0,62.8554,62.8648,62.7615,62.7897,117836.0
2021-03-16 14:10:00,66.81,66.82,66.77,66.78,91075.0,62.7897,62.7991,62.7521,62.7615,91075.0
2021-03-16 14:15:00,66.78,66.84,66.75,66.83,106906.0,62.7615,62.8179,62.7333,62.8085,106906.0
2021-03-16 14:20:00,66.82,66.82,66.76,66.79,64208.0,62.7991,62.7991,62.7427,62.7709,64208.0
2021-03-16 14:25:00,66.79,66.87,66.77,66.84,74692.0,62.7709,62.8461,62.7521,62.8179,74692.0
2021-03-16 14:30:00,66.84,66.85,66.77,66.78,70066.0,62.8179,62.8273,62.7521,62.7615,70066.0
2021-03-16 14:35:00,66.78,66.86,66.76,66.84,70297.0,62.7615,62.8367,62.7427,62.8179,70297.0
2021-03-16 14:40:00,66.84,66.9,66.84,66.9,79853.0,62.8179,62.8742,62.8179,62.8742,79853.0
2021-03-16 14:45:00,66.89,66.95,66.86,66.88,83002.0,62.8648,62.9212,62.8367,62.8554,83002.0
2021-03-16 14:50:00,66.87,66.94,66.87,66.93,60876.0,62.8461,62.9118,62.8461,62.9024,60876.0
2021-03-16 14:55:00,66.94,66.98,66.85,66.88,112954.0,62.9118,62.9494,62.8273,62.8554,112954.0
2021-03-16 15:00:00,66.88,66.96,66.83,66.91,100602.0,62.8554,62.9306,62.8085,62.8836,100602.0
2021-03-16 15:05:00,66.92,66.96,66.91,66.95,100021.0,62.893,62.9306,62.8836,62.9212,100021.0
2021-03-16 15:10:00,66.95,66.95,66.87,66.9,108395.0,62.9212,62.9212,62.8461,62.8742,108395.0
2021-03-16 15:15:00,66.89,66.92,66.87,66.89,75699.0,62.8648,62.893,62.8461,62.8648,75699.0
2021-03-16 15:20:00,66.88,66.9,66.86,66.88,89680.0,62.8554,62.8742,62.8367,62.8554,89680.0
2021-03-16 15:25:00,66.88,66.97,66.87,66.91,170936.0,62.8554,62.94,62.8461,62.8836,170936.0
2021-03-16 15:30:00,66.91,66.96,66.9,66.91,152455.0,62.8836,62.9306,62.8742,62.8836,152455.0
2021-03-16 15:35:00,66.91,66.95,66.81,66.84,212815.0,62.8836,62.9212,62.7897,62.8179,212815.0
2021-03-16 15:40:00,66.84,66.9,66.78,66.79,201140.0,62.8179,62.8742,62.7615,62.7709,201140.0
2021-03-16 15:45:00,66.79,66.92,66.79,66.84,207211.0,62.7709,62.893,62.7709,62.8179,207211.0
2021-03-16 15:50:00,66.85,66.99,66.83,66.92,400470.0,62.8273,62.9588,62.8085,62.893,400470.0
2021-03-16 15:55:00,66.93,66.93,66.79,66.84,743014.0,62.9024,62.9024,62.7709,62.8179,743014.0
2021-03-17 09:30:00,66.8,66.85,66.27,66.27,243390.0,62.7803,62.8273,62.2822,62.2822,243390.0
2021-03-17 09:35:00,66.26,66.61,66.19,66.37,137180.0,62.2728,62.6017,62.207,62.3761,137180.0
2021-03-17 09:40:00,66.37,66.59,66.36,66.49,117496.0,62.3761,62.5829,62.3667,62.4889,117496.0
2021-03-17 09:45:00,66.5,66.84,66.5,66.7,156286.0,62.4983,62.8179,62.4983,62.6863,156286.0
2021-03-17 09:50:00,66.7,66.84,66.65,66.69,135441.0,62.6863,62.8179,62.6393,62.6769,135441.0
2021-03-17 09:55:00,66.68,66.77,66.59,66.63,88346.0,62.6675,62.7521,62.5829,62.6205,88346.0
2021-03-17 10:00:00,66.63,66.68,66.34,66.36,188215.0,62.6205,62.6675,62.3479,62.3667,188215.0
2021-03-17 10:05:00,66.35,66.63,66.33,66.6,96374.0,62.3573,62.6205,62.3385,62.5923,96374.0
2021-03-17 10:10:00,66.6,66.62,66.35,66.39,96280.0,62.5923,62.6111,62.3573,62.3949,96280.0
2021-03-17 10:15:00,66.38,66.6,66.38,66.56,125601.0,62.3855,62.5923,62.3855,62.5547,125601.0
2021-03-17 10:20:00,66.55,66.69,66.53,66.67,78100.0,62.5453,62.6769,62.5265,62.6581,78100.0
2021-03-17 10:25:00,66.66,66.72,66.64,66.66,78620.0,62.6487,62.7051,62.6299,62.6487,78620.0
2021-03-17 10:30:00,66.66,66.68,66.51,66.55,81178.0,62.6487,62.6675,62.5077,62.5453,81178.0
2021-03-17 10:35:00,66.55,66.57,66.44,66.47,96521.0,62.5453,62.5641,62.4419,62.4701,96521.0
2021-03-17 10:40:00,66.47,66.63,66.45,66.49,102045.0,62.4701,62.6205,62.4513,62.4889,102045.0
2021-03-17 10:45:00,66.5,66.52,66.3,66.3,149829.0,62.4983,62.5171,62.3104,62.3104,149829.0
2021-03-17 10:50:00,66.31,66.46,66.3,66.43,121557.0,62.3197,62.4607,62.3104,62.4325,121557.0
2021-03-17 10:55:00,66.43,66.59,66.43,66.58,100945.0,62.4325,62.5829,62.4325,62.5735,100945.0
2021-03-17 11:00:00,66.57,66.63,66.53,66.53,66666.0,62.5641,62.6205,62.5265,62.5265,66666.0
2021-03-17 11:05:00,66.53,66.56,66.51,66.52,62467.0,62.5265,62.5547,62.5077,62.5171,62467.0
2021-03-17 11:10:00,66.53,66.6,66.51,66.52,49815.0,62.5265,62.5923,62.5077,62.5171,49815.0
2021-03-17 11:15:00,66.52,66.56,66.5,66.55,70089.0,62.5171,62.5547,62.4983,62.5453,70089.0
2021-03-17 11:20:00,66.55,66.56,66.45,66.45,72239.0,62.5453,62.5547,62.4513,62.4513,72239.0
2021-03-17 11:25:00,66.45,66.47,66.41,66.42,70147.0,62.4513,62.4701,62.4137,62.4231,70147.0
2021-03-17 11:30:00,66.42,66.47,66.38,66.38,119224.0,62.4231,62.4701,62.3855,62.3855,119224.0
2021-03-17 11:35:00,66.38,66.49,66.38,66.4,86416.0,62.3855,62.4889,62.3855,62.4043,86416.0
2021-03-17 11:40:00,66.39,66.44,66.37,66.4,63737.0,62.3949,62.4419,62.3761,62.4043,63737.0
2021-03-17 11:45:00,66.4,66.56,66.39,66.55,47550.0,62.4043,62.5547,62.3949,62.5453,47550.0
2021-03-17 11:50:00,66.55,66.58,66.51,66.56,48533.0,62.5453,62.5735,62.5077,62.5547,48533.0
2021-03-17 11:55:00,66.55,66.55,66.51,66.53,59055.0,62.5453,62.5453,62.5077,62.5265,59055.0
2021-03-17 12:00:00,66.52,66.54,66.5,66.51,76049.0,62.5171,62.5359,62.4983,62.5077,76049.0
2021-03-17 12:05:00,66.51,66.52,66.46,66.5,74718.0,62.5077,62.5171,62.4607,62.4983,74718.0
2021-03-17 12:10:00,66.51,66.58,66.47,66.55,70267.0,62.5077,62.5735,62.4701,62.5453,70267.0
2021-03-17 12:15:00,66.55,66.58,66.52,66.58,64818.0,62.5453,62.5735,62.5171,62.5735,64818.0
2021-03-17 12:20:00,66.58,66.59,66.54,66.56,40698.0,62.5735,62.5829,62.5359,62.5547,40698.0
2021-03-17 12:25:00,66.56,66.56,66.51,66.52,53335.0,62.5547,62.5547,62.5077,62.5171,53335.0
2021-03-17 12:30:00,66.52,66.53,66.44,66.45,79307.0,62.5171,62.5265,62.4419,62.4513,79307.0
2021-03-17 12:35:00,66.44,66.46,66.42,66.45,50057.0,62.4419,62.4607,62.4231,62.4513,50057.0
2021-03-17 12:40:00,66.44,66.45,66.39,66.45,56042.0,62.4419,62.4513,62.3949,62.4513,56042.0
2021-03-17 12:45:00,66.44,66.5,66.43,66.47,62784.0,62.4419,62.4983,62.4325,62.4701,62784.0
2021-03-17 12:50:00,66.47,66.52,66.46,66.52,56214.0,62.4701,62.5171,62.4607,62.5171,56214.0
2021-03-17 12:55:00,66.52,66.54,66.47,66.5,109217.0,62.5171,62.5359,62.4701,62.4983,109217.0
2021-03-17 13:00:00,66.5,66.54,66.49,66.52,44401.0,62.4983,62.5359,62.4889,62.5171,44401.0
2021-03-17 13:05:00,66.52,66.52,66.41,66.42,60166.0,62.5171,62.5171,62.4137,62.4231,60166.0
2021-03-17 13:10:00,66.42,66.42,66.37,66.4,47028.0,62.4231,62.4231,62.3761,62.4043,47028.0
2021-03-17 13:15:00,66.41,66.52,66.39,66.52,38068.0,62.4137,62.5171,62.3949,62.5171,38068.0
2021-03-17 13:20:00,66.52,66.52,66.4,66.42,60553.0,62.5171,62.5171,62.4043,62.4231,60553.0
2021-03-17 13:25:00,66.43,66.46,66.4,66.45,56444.0,62.4325,62.4607,62.4043,62.4513,56444.0
2021-03-17 13:30:00,66.45,66.49,66.42,66.45,65349.0,62.4513,62.4889,62.4231,62.4513,65349.0
2021-03-17 13:35:00,66.45,66.48,66.41,66.42,59146.0,62.4513,62.4795,62.4137,62.4231,59146.0
2021-03-17 13:40:00,66.42,66.44,66.39,66.4,50992.0,62.4231,62.4419,62.3949,62.4043,50992.0
2021-03-17 13:45:00,66.4,66.41,66.35,66.37,64739.0,62.4043,62.4137,62.3573,62.3761,64739.0
2021-03-17 13:50:00,66.36,66.36,66.29,66.31,65337.0,62.3667,62.3667,62.301,62.3197,65337.0
2021-03-17 13:55:00,66.3,66.34,66.24,66.25,72831.0,62.3104,62.3479,62.254,62.2634,72831.0
2021-03-17 14:00:00,66.25,66.52,66.24,66.4,153084.0,62.2634,62.5171,62.254,62.4043,153084.0
2021-03-17 14:05:00,66.4,66.49,66.37,66.43,73583.0,62.4043,62.4889,62.3761,62.4325,73583.0
2021-03-17 14:10:00,66.44,66.52,66.42,66.42,194445.0,62.4419,62.5171,62.4231,62.4231,194445.0
2021-03-17 14:15:00,66.43,66.43,66.32,66.35,112365.0,62.4325,62.4325,62.3291,62.3573,112365.0
2021-03-17 14:20:00,66.35,66.38,66.33,66.35,78469.0,62.3573,62.3855,62.3385,62.3573,78469.0
2021-03-17 14:25:00,66.36,66.44,66.3,66.31,89349.0,62.3667,62.4419,62.3104,62.3197,89349.0
2021-03-17 14:30:00,66.31,66.33,66.25,66.31,144366.0,62.3197,62.3385,62.2634,62.3197,144366.0
2021-03-17 14:35:00,66.31,66.45,66.3,66.4,125214.0,62.3197,62.4513,62.3104,62.4043,125214.0
2021-03-17 14:40:00,66.4,66.46,66.37,66.41,125091.0,62.4043,62.4607,62.3761,62.4137,125091.0
2021-03-17 14:45:00,66.41,66.47,66.38,66.42,139616.0,62.4137,62.4701,62.3855,62.4231,139616.0
2021-03-17 14:50:00,66.42,66.42,66.23,66.23,172127.0,62.4231,62.4231,62.2446,62.2446,172127.0
2021-03-17 14:55:00,66.23,66.34,66.23,66.34,178124.0,62.2446,62.3479,62.2446,62.3479,178124.0
2021-03-17 15:00:00,66.34,66.5,66.33,66.47,192821.0,62.3479,62.4983,62.3385,62.4701,192821.0
2021-03-17 15:05:00,66.47,66.56,66.46,66.51,102364.0,62.4701,62.5547,62.4607,62.5077,102364.0
2021-03-17 15:10:00,66.5,66.52,66.41,66.42,135257.0,62.4983,62.5171,62.4137,62.4231,135257.0
2021-03-17 15:15:00,66.42,66.55,66.39,66.52,153125.0,62.4231,62.5453,62.3949,62.5171,153125.0
2021-03-17 15:20:00,66.52,66.52,66.44,66.45,121726.0,62.5171,62.5171,62.4419,62.4513,121726.0
2021-03-17 15:25:00,66.45,66.46,66.35,66.35,143130.0,62.4513,62.4607,62.3573,62.3573,143130.0
2021-03-17 15:30:00,66.35,66.44,66.32,66.44,142342.0,62.3573,62.4419,62.3291,62.4419,142342.0
2021-03-17 15:35:00,66.44,66.44,66.32,66.33,158483.0,62.4419,62.4419,62.3291,62.3385,158483.0
2021-03-17 15:40:00,66.32,66.39,66.25,66.26,202365.0,62.3291,62.3949,62.2634,62.2728,202365.0
2021-03-17 15:45:00,66.27,66.29,66.21,66.27,200834.0,62.2822,62.301,62.2258,62.2822,200834.0
2021-03-17 15:50:00,66.26,66.28,66.16,66.2,338554.0,62.2728,62.2916,62.1788,62.2164,338554.0
2021-03-17 15:55:00,66.2,66.29,66.18,66.21,720678.0,62.2164,62.301,62.1976,62.2258,720678.0
2021-03-18 09:30:00,66.47,66.5,66.09,66.36,367521.0,62.4701,62.4983,62.113,62.3667,367521.0
2021-03-18 09:35:00,66.36,66.62,66.31,66.59,141743.0,62.3667,62.6111,62.3197,62.5829,141743.0
2021-03-18 09:40:00,66.58,66.86,66.56,66.78,218887.0,62.5735,62.8367,62.5547,62.7615,218887.0
2021-03-18 09:45:00,66.76,66.83,66.68,66.81,231170.0,62.7427,62.8085,62.6675,62.7897,231170.0
2021-03-18 09:50:00,66.8,67.01,66.69,66.69,369013.0,62.7803,62.9776,62.6769,62.6769,369013.0
2021-03-18 09:55:00,66.7,66.74,66.55,66.65,157137.0,62.6863,62.7239,62.5453,62.6393,157137.0
2021-03-18 10:00:00,66.66,66.83,66.6,66.62,148793.0,62.6487,62.8085,62.5923,62.6111,148793.0
2021-03-18 10:05:00,66.62,66.64,66.43,66.52,142166.0,62.6111,62.6299,62.4325,62.5171,142166.0
2021-03-18 10:10:00,66.53,66.55,66.43,66.45,88138.0,62.5265,62.5453,62.4325,62.4513,88138.0
2021-03-18 10:15:00,66.45,66.67,66.44,66.59,191910.0,62.4513,62.6581,62.4419,62.5829,191910.0
2021-03-18 10:20:00,66.6,66.77,66.43,66.43,192854.0,62.5923,62.7521,62.4325,62.4325,192854.0
2021-03-18 10:25:00,66.42,66.47,66.38,66.42,116037.0,62.4231,62.4701,62.3855,62.4231,116037.0
2021-03-18 10:30:00,66.42,66.52,66.36,66.41,154205.0,62.4231,62.5171,62.3667,62.4137,154205.0
2021-03-18 10:35:00,66.41,66.58,66.4,66.52,133400.0,62.4137,62.5735,62.4043,62.5171,133400.0
2021-03-18 10:40:00,66.52,66.64,66.48,66.49,160302.0,62.5171,62.6299,62.4795,62.4889,160302.0
2021-03-18 10:45:00,66.48,66.61,66.45,66.53,151981.0,62.4795,62.6017,62.4513,62.5265,151981.0
2021-03-18 10:50:00,66.53,66.8,66.52,66.69,166748.0,62.5265,62.7803,62.5171,62.6769,166748.0
2021-03-18 10:55:00,66.69,66.79,66.67,66.72,102664.0,62.6769,62.7709,62.6581,62.7051,102664.0
2021-03-18 11:00:00,66.72,66.8,66.67,66.69,91388.0,62.7051,62.7803,62.6581,62.6769,91388.0
2021-03-18 11:05:00,66.69,66.71,66.62,66.63,87408.0,62.6769,62.6957,62.6111,62.6205,87408.0
2021-03-18 11:10:00,66.62,66.75,66.61,66.67,150244.0,62.6111,62.7333,62.6017,62.6581,150244.0
2021-03-18 11:15:00,66.66,66.81,66.66,66.8,104159.0,62.6487,62.7897,62.6487,62.7803,104159.0
2021-03-18 11:20:00,66.8,66.9,66.79,66.81,124344.0,62.7803,62.8742,62.7709,62.7897,124344.0
2021-03-18 11:25:00,66.8,66.82,66.73,66.76,102878.0,62.7803,62.7991,62.7145,62.7427,102878.0
2021-03-18 11:30:00,66.76,66.76,66.65,66.7,92597.0,62.7427,62.7427,62.6393,62.6863,92597.0
2021-03-18 11:35:00,66.7,66.88,66.7,66.88,116613.0,62.6863,62.8554,62.6863,62.8554,116613.0
2021-03-18 11:40:00,66.88,66.91,66.79,66.81,91262.0,62.8554,62.8836,62.7709,62.7897,91262.0
2021-03-18 11:45:00,66.81,66.85,66.79,66.83,65993.0,62.7897,62.8273,62.7709,62.8085,65993.0
2021-03-18 11:50:00,66.82,66.85,66.74,66.83,125271.0,62.7991,62.8273,62.7239,62.8085,125271.0
2021-03-18 11:55:00,66.83,66.83,66.76,66.81,58723.0,62.8085,62.8085,62.7427,62.7897,58723.0
2021-03-18 12:00:00,66.81,66.81,66.72,66.73,84311.0,62.7897,62.7897,62.7051,62.7145,84311.0
2021-03-18 12:05:00,66.73,66.92,66.71,66.87,170590.0,62.7145,62.893,62.6957,62.8461,170590.0
2021-03-18 12:10:00,66.88,66.95,66.86,66.92,115772.0,62.8554,62.9212,62.8367,62.893,115772.0
2021-03-18 12:15:00,66.93,66.94,66.88,66.92,113327.0,62.9024,62.9118,62.8554,62.893,113327.0
2021-03-18 12:20:00,66.92,66.95,66.82,66.86,161230.0,62.893,62.9212,62.7991,62.8367,161230.0
2021-03-18 12:25:00,66.87,66.9,66.83,66.9,63896.0,62.8461,62.8742,62.8085,62.8742,63896.0
2021-03-18 12:30:00,66.9,66.92,66.79,66.87,106404.0,62.8742,62.893,62.7709,62.8461,106404.0
2021-03-18 12:35:00,66.88,66.88,66.77,66.8,93410.0,62.8554,62.8554,62.7521,62.7803,93410.0
2021-03-18 12:40:00,66.79,66.82,66.77,66.79,51040.0,62.7709,62.7991,62.7521,62.7709,51040.0
2021-03-18 12:45:00,66.8,66.83,66.8,66.82,70059.0,62.7803,62.8085,62.7803,62.7991,70059.0
2021-03-18 12:50:00,66.82,66.86,66.76,66.78,96828.0,62.7991,62.8367,62.7427,62.7615,96828.0
2021-03-18 12:55:00,66.77,66.79,66.68,66.75,91210.0,62.7521,62.7709,62.6675,62.7333,91210.0
2021-03-18 13:00:00,66.75,66.81,66.75,66.77,60828.0,62.7333,62.7897,62.7333,62.7521,60828.0
2021-03-18 13:05:00,66.77,66.8,66.74,66.75,59553.0,62.7521,62.7803,62.7239,62.7333,59553.0
2021-03-18 13:10:00,66.75,66.76,66.72,66.75,41876.0,62.7333,62.7427,62.7051,62.7333,41876.0
2021-03-18 13:15:00,66.74,66.8,66.72,66.77,65303.0,62.7239,62.7803,62.7051,62.7521,65303.0
2021-03-18 13:20:00,66.78,66.81,66.71,66.76,90002.0,62.7615,62.7897,62.6957,62.7427,90002.0
2021-03-18 13:25:00,66.75,66.81,66.75,66.81,54214.0,62.7333,62.7897,62.7333,62.7897,54214.0
2021-03-18 13:30:00,66.81,66.83,66.79,66.83,69377.0,62.7897,62.8085,62.7709,62.8085,69377.0
2021-03-18 13:35:00,66.82,66.84,66.78,66.84,62007.0,62.7991,62.8179,62.7615,62.8179,62007.0
2021-03-18 13:40:00,66.83,66.84,66.79,66.82,81081.0,62.8085,62.8179,62.7709,62.7991,81081.0
2021-03-18 13:45:00,66.81,66.92,66.81,66.91,92031.0,62.7897,62.893,62.7897,62.8836,92031.0
2021-03-18 13:50:00,66.92,66.96,66.88,66.9,126420.0,62.893,62.9306,62.8554,62.8742,126420.0
2021-03-18 13:55:00,66.9,66.96,66.89,66.94,100835.0,62.8742,62.9306,62.8648,62.9118,100835.0
2021-03-18 14:00:00,66.95,66.95,66.82,66.82,112782.0,62.9212,62.9212,62.7991,62.7991,112782.0
2021-03-18 14:05:00,66.83,66.84,66.75,66.75,106536.0,62.8085,62.8179,62.7333,62.7333,106536.0
2021-03-18 14:10:00,66.76,66.78,66.69,66.69,105698.0,62.7427,62.7615,62.6769,62.6769,105698.0
2021-03-18 14:15:00,66.7,66.7,66.6,66.64,111306.0,62.6863,62.6863,62.5923,62.6299,111306.0
2021-03-18 14:20:00,66.64,66.66,66.56,66.56,82184.0,62.6299,62.6487,62.5547,62.5547,82184.0
2021-03-18 14:25:00,66.56,66.58,66.47,66.49,129605.0,62.5547,62.5735,62.4701,62.4889,129605.0
2021-03-18 14:30:00,66.5,66.57,66.46,66.47,133684.0,62.4983,62.5641,62.4607,62.4701,133684.0
2021-03-18 14:35:00,66.47,66.47,66.36,66.4,127757.0,62.4701,62.4701,62.3667,62.4043,127757.0
2021-03-18 14:40:00,66.4,66.41,66.3,66.35,139246.0,62.4043,62.4137,62.3104,62.3573,139246.0
2021-03-18 14:45:00,66.36,66.52,66.35,66.51,121319.0,62.3667,62.5171,62.3573,62.5077,121319.0
2021-03-18 14:50:00,66.51,66.55,66.49,66.53,81577.0,62.5077,62.5453,62.4889,62.5265,81577.0
2021-03-18 14:55:00,66.54,66.58,66.52,66.53,86189.0,62.5359,62.5735,62.5171,62.5265,86189.0
2021-03-18 15:00:00,66.53,66.68,66.51,66.65,189479.0,62.5265,62.6675,62.5077,62.6393,189479.0
2021-03-18 15:05:00,66.65,66.72,66.63,66.7,167032.0,62.6393,62.7051,62.6205,62.6863,167032.0
2021-03-18 15:10:00,66.7,66.77,66.7,66.73,194198.0,62.6863,62.7521,62.6863,62.7145,194198.0
2021-03-18 15:15:00,66.72,66.84,66.67,66.84,176856.0,62.7051,62.8179,62.6581,62.8179,176856.0
2021-03-18 15:20:00,66.84,66.86,66.71,66.73,231117.0,62.8179,62.8367,62.6957,62.7145,231117.0
2021-03-18 15:25:00,66.73,66.83,66.72,66.83,206779.0,62.7145,62.8085,62.7051,62.8085,206779.0
2021-03-18 15:30:00,66.82,66.87,66.69,66.7,221217.0,62.7991,62.8461,62.6769,62.6863,221217.0
2021-03-18 15:35:00,66.7,66.8,66.67,66.75,205408.0,62.6863,62.7803,62.6581,62.7333,205408.0
2021-03-18 15:40:00,66.75,66.77,66.67,66.67,202971.0,62.7333,62.7521,62.6581,62.6581,202971.0
2021-03-18 15:45:00,66.68,66.71,66.55,66.57,255241.0,62.6675,62.6957,62.5453,62.5641,255241.0
2021-03-18 15:50:00,66.56,66.69,66.53,66.67,273633.0,62.5547,62.6769,62.5265,62.6581,273633.0
2021-03-18 15:55:00,66.67,66.78,66.66,66.74,608265.0,62.6581,62.7615,62.6487,62.7239,608265.0
2021-03-19 09:30:00,66.79,66.83,66.11,66.23,1172711.0,62.7709,62.8085,62.1318,62.2446,1172711.0
2021-03-19 09:35:00,66.24,66.5,66.22,66.31,148797.0,62.254,62.4983,62.2352,62.3197,148797.0
2021-03-19 09:40:00,66.32,66.45,66.21,66.21,169479.0,62.3291,62.4513,62.2258,62.2258,169479.0
2021-03-19 09:45:00,66.22,66.37,66.19,66.27,173486.0,62.2352,62.3761,62.207,62.2822,173486.0
2021-03-19 09:50:00,66.28,66.29,65.96,66.0,318112.0,62.2916,62.301,61.9908,62.0284,318112.0
2021-03-19 09:55:00,66.0,66.17,65.99,66.17,143881.0,62.0284,62.1882,62.019,62.1882,143881.0
2021-03-19 10:00:00,66.17,66.17,65.98,65.98,206894.0,62.1882,62.1882,62.0096,62.0096,206894.0
2021-03-19 10:05:00,65.99,66.12,65.95,66.06,161093.0,62.019,62.1412,61.9814,62.0848,161093.0
2021-03-19 10:10:00,66.06,66.22,66.05,66.1,141206.0,62.0848,62.2352,62.0754,62.1224,141206.0
2021-03-19 10:15:00,66.11,66.14,66.03,66.06,132744.0,62.1318,62.16,62.0566,62.0848,132744.0
2021-03-19 10:20:00,66.06,66.22,66.05,66.09,176512.0,62.0848,62.2352,62.0754,62.113,176512.0
2021-03-19 10:25:00,66.09,66.17,66.03,66.12,154055.0,62.113,62.1882,62.0566,62.1412,154055.0
2021-03-19 10:30:00,66.12,66.34,66.09,66.27,165200.0,62.1412,62.3479,62.113,62.2822,165200.0
2021-03-19 10:35:00,66.27,66.3,66.1,66.19,114898.0,62.2822,62.3104,62.1224,62.207,114898.0
2021-03-19 10:40:00,66.18,66.22,66.1,66.13,111877.0,62.1976,62.2352,62.1224,62.1506,111877.0
2021-03-19 10:45:00,66.14,66.17,66.05,66.1,98004.0,62.16,62.1882,62.0754,62.1224,98004.0
2021-03-19 10:50:00,66.09,66.18,66.09,66.16,90276.0,62.113,62.1976,62.113,62.1788,90276.0
2021-03-19 10:55:00,66.17,66.24,66.13,66.18,91488.0,62.1882,62.254,62.1506,62.1976,91488.0
2021-03-19 11:00:00,66.17,66.21,66.12,66.12,76846.0,62.1882,62.2258,62.1412,62.1412,76846.0
2021-03-19 11:05:00,66.13,66.15,66.08,66.09,98477.0,62.1506,62.1694,62.1036,62.113,98477.0
2021-03-19 11:10:00,66.09,66.15,66.08,66.13,58094.0,62.113,62.1694,62.1036,62.1506,58094.0
2021-03-19 11:15:00,66.13,66.25,66.12,66.22,84508.0,62.1506,62.2634,62.1412,62.2352,84508.0
2021-03-19 11:20:00,66.21,66.45,66.2,66.38,90716.0,62.2258,62.4513,62.2164,62.3855,90716.0
2021-03-19 11:25:00,66.37,66.4,66.3,66.38,96143.0,62.3761,62.4043,62.3104,62.3855,96143.0
2021-03-19 11:30:00,66.38,66.53,66.37,66.52,70635.0,62.3855,62.5265,62.3761,62.5171,70635.0
2021-03-19 11:35:00,66.52,66.58,66.49,66.5,62469.0,62.5171,62.5735,62.4889,62.4983,62469.0
2021-03-19 11:40:00,66.51,66.52,66.48,66.51,59406.0,62.5077,62.5171,62.4795,62.5077,59406.0
2021-03-19 11:45:00,66.51,66.6,66.49,66.53,105230.0,62.5077,62.5923,62.4889,62.5265,105230.0
2021-03-19 11:50:00,66.53,66.63,66.52,66.61,62014.0,62.5265,62.6205,62.5171,62.6017,62014.0
2021-03-19 11:55:00,66.61,66.63,66.57,66.63,53330.0,62.6017,62.6205,62.5641,62.6205,53330.0
2021-03-19 12:00:00,66.63,66.68,66.62,66.66,55955.0,62.6205,62.6675,62.6111,62.6487,55955.0
2021-03-19 12:05:00,66.66,66.7,66.62,66.67,58946.0,62.6487,62.6863,62.6111,62.6581,58946.0
2021-03-19 12:10:00,66.67,66.68,66.56,66.59,71443.0,62.6581,62.6675,62.5547,62.5829,71443.0
2021-03-19 12:15:00,66.59,66.66,66.57,66.61,96402.0,62.5829,62.6487,62.5641,62.6017,96402.0
2021-03-19 12:20:00,66.6,66.7,66.59,66.66,63567.0,62.5923,62.6863,62.5829,62.6487,63567.0
2021-03-19 12:25:00,66.66,66.72,66.64,66.7,63516.0,62.6487,62.7051,62.6299,62.6863,63516.0
2021-03-19 12:30:00,66.7,66.75,66.63,66.68,74004.0,62.6863,62.7333,62.6205,62.6675,74004.0
2021-03-19 12:35:00,66.68,66.69,66.64,66.64,65608.0,62.6675,62.6769,62.6299,62.6299,65608.0
2021-03-19 12:40:00,66.64,66.72,66.63,66.7,46345.0,62.6299,62.7051,62.6205,62.6863,46345.0
2021-03-19 12:45:00,66.7,66.77,66.69,66.74,67798.0,62.6863,62.7521,62.6769,62.7239,67798.0
2021-03-19 12:50:00,66.75,66.75,66.72,66.73,55005.0,62.7333,62.7333,62.7051,62.7145,55005.0
2021-03-19 12:55:00,66.73,66.73,66.64,66.65,67047.0,62.7145,62.7145,62.6299,62.6393,67047.0
2021-03-19 13:00:00,66.64,66.65,66.56,66.56,76705.0,62.6299,62.6393,62.5547,62.5547,76705.0
2021-03-19 13:05:00,66.57,66.58,66.53,66.53,52950.0,62.5641,62.5735,62.5265,62.5265,52950.0
2021-03-19 13:10:00,66.53,66.57,66.53,66.56,47834.0,62.5265,62.5641,62.5265,62.5547,47834.0
2021-03-19 13:15:00,66.55,66.64,66.54,66.59,77701.0,62.5453,62.6299,62.5359,62.5829,77701.0
2021-03-19 13:20:00,66.59,66.64,66.57,66.64,53291.0,62.5829,62.6299,62.5641,62.6299,53291.0
2021-03-19 13:25:00,66.63,66.66,66.61,66.63,57083.0,62.6205,62.6487,62.6017,62.6205,57083.0
2021-03-19 13:30:00,66.64,66.65,66.58,66.61,59522.0,62.6299,62.6393,62.5735,62.6017,59522.0
2021-03-19 13:35:00,66.61,66.67,66.57,66.61,82708.0,62.6017,62.6581,62.5641,62.6017,82708.0
2021-03-19 13:40:00,66.61,66.62,66.57,66.58,46739.0,62.6017,62.6111,62.5641,62.5735,46739.0
2021-03-19 13:45:00,66.58,66.6,66.53,66.56,60371.0,62.5735,62.5923,62.5265,62.5547,60371.0
2021-03-19 13:50:00,66.56,66.57,66.55,66.56,36840.0,62.5547,62.5641,62.5453,62.5547,36840.0
2021-03-19 13:55:00,66.55,66.56,66.48,66.48,72957.0,62.5453,62.5547,62.4795,62.4795,72957.0
2021-03-19 14:00:00,66.48,66.55,66.45,66.47,80831.0,62.4795,62.5453,62.4513,62.4701,80831.0
2021-03-19 14:05:00,66.47,66.52,66.46,66.48,57915.0,62.4701,62.5171,62.4607,62.4795,57915.0
2021-03-19 14:10:00,66.48,66.51,66.44,66.49,78293.0,62.4795,62.5077,62.4419,62.4889,78293.0
2021-03-19 14:15:00,66.49,66.54,66.48,66.53,65758.0,62.4889,62.5359,62.4795,62.5265,65758.0
2021-03-19 14:20:00,66.53,66.55,66.5,66.53,58452.0,62.5265,62.5453,62.4983,62.5265,58452.0
2021-03-19 14:25:00,66.53,66.63,66.52,66.63,82083.0,62.5265,62.6205,62.5171,62.6205,82083.0
2021-03-19 14:30:00,66.63,66.71,66.63,66.69,75611.0,62.6205,62.6957,62.6205,62.6769,75611.0
2021-03-19 14:35:00,66.68,66.72,66.68,66.72,80688.0,62.6675,62.7051,62.6675,62.7051,80688.0
2021-03-19 14:40:00,66.71,66.75,66.66,66.67,113530.0,62.6957,62.7333,62.6487,62.6581,113530.0
2021-03-19 14:45:00,66.67,66.72,66.64,66.71,101353.0,62.6581,62.7051,62.6299,62.6957,101353.0
2021-03-19 14:50:00,66.71,66.74,66.69,66.72,71108.0,62.6957,62.7239,62.6769,62.7051,71108.0
2021-03-19 14:55:00,66.72,66.82,66.71,66.8,124843.0,62.7051,62.7991,62.6957,62.7803,124843.0
2021-03-19 15:00:00,66.8,66.84,66.73,66.73,111259.0,62.7803,62.8179,62.7145,62.7145,111259.0
2021-03-19 15:05:00,66.73,66.77,66.7,66.73,113068.0,62.7145,62.7521,62.6863,62.7145,113068.0
2021-03-19 15:10:00,66.73,66.77,66.66,66.66,120338.0,62.7145,62.7521,62.6487,62.6487,120338.0
2021-03-19 15:15:00,66.66,66.71,66.61,66.63,135380.0,62.6487,62.6957,62.6017,62.6205,135380.0
2021-03-19 15:20:00,66.63,66.68,66.62,66.64,109503.0,62.6205,62.6675,62.6111,62.6299,109503.0
2021-03-19 15:25:00,66.64,66.68,66.59,66.63,116586.0,62.6299,62.6675,62.5829,62.6205,116586.0
2021-03-19 15:30:00,66.63,66.63,66.51,66.57,161455.0,62.6205,62.6205,62.5077,62.5641,161455.0
2021-03-19 15:35:00,66.56,66.58,66.48,66.48,151450.0,62.5547,62.5735,62.4795,62.4795,151450.0
2021-03-19 15:40:00,66.48,66.57,66.47,66.49,219181.0,62.4795,62.5641,62.4701,62.4889,219181.0
2021-03-19 15:45:00,66.48,66.5,66.33,66.39,393598.0,62.4795,62.4983,62.3385,62.3949,393598.0
2021-03-19 15:50:00,66.38,66.45,66.27,66.38,383723.0,62.3855,62.4513,62.2822,62.3855,383723.0
2021-03-19 15:55:00,66.38,66.59,66.22,66.28,1059851.0,62.3855,62.5829,62.2352,62.2916,1059851.0
2021-03-22 09:30:00,66.21,66.24,65.87,65.99,417567.0,62.2258,62.254,61.9062,62.019,417567.0
2021-03-22 09:35:00,65.98,66.09,65.86,66.0,167434.0,62.0096,62.113,61.8968,62.0284,167434.0
2021-03-22 09:40:00,66.0,66.26,65.96,66.02,210570.0,62.0284,62.2728,61.9908,62.0472,210570.0
2021-03-22 09:45:00,66.03,66.33,66.01,66.2,125142.0,62.0566,62.3385,62.0378,62.2164,125142.0
2021-03-22 09:50:00,66.2,66.22,66.04,66.17,158841.0,62.2164,62.2352,62.066,62.1882,158841.0
2021-03-22 09:55:00,66.17,66.33,66.13,66.31,134354.0,62.1882,62.3385,62.1506,62.3197,134354.0
2021-03-22 10:00:00,66.31,66.39,66.15,66.17,114364.0,62.3197,62.3949,62.1694,62.1882,114364.0
2021-03-22 10:05:00,66.18,66.42,66.17,66.36,95797.0,62.1976,62.4231,62.1882,62.3667,95797.0
2021-03-22 10:10:00,66.37,66.47,66.33,66.47,105439.0,62.3761,62.4701,62.3385,62.4701,105439.0
2021-03-22 10:15:00,66.47,66.51,66.4,66.43,92697.0,62.4701,62.5077,62.4043,62.4325,92697.0
2021-03-22 10:20:00,66.42,66.49,66.42,66.44,75472.0,62.4231,62.4889,62.4231,62.4419,75472.0
2021-03-22 10:25:00,66.44,66.49,66.33,66.33,130990.0,62.4419,62.4889,62.3385,62.3385,130990.0
2021-03-22 10:30:00,66.34,66.37,66.26,66.33,77268.0,62.3479,62.3761,62.2728,62.3385,77268.0
2021-03-22 10:35:00,66.34,66.41,66.29,66.41,70185.0,62.3479,62.4137,62.301,62.4137,70185.0
2021-03-22 10:40:00,66.41,66.44,66.36,66.38,48907.0,62.4137,62.4419,62.3667,62.3855,48907.0
2021-03-22 10:45:00,66.38,66.44,66.37,66.38,74331.0,62.3855,62.4419,62.3761,62.3855,74331.0
2021-03-22 10:50:00,66.37,66.43,66.34,66.41,76323.0,62.3761,62.4325,62.3479,62.4137,76323.0
2021-03-22 10:55:00,66.41,66.42,66.36,66.36,71306.0,62.4137,62.4231,62.3667,62.3667,71306.0
2021-03-22 11:00:00,66.37,66.46,66.32,66.45,77634.0,62.3761,62.4607,62.3291,62.4513,77634.0
2021-03-22 11:05:00,66.45,66.52,66.42,66.47,80096.0,62.4513,62.5171,62.4231,62.4701,80096.0
2021-03-22 11:10:00,66.46,66.5,66.38,66.4,74496.0,62.4607,62.4983,62.3855,62.4043,74496.0
2021-03-22 11:15:00,66.39,66.39,66.3,66.34,50539.0,62.3949,62.3949,62.3104,62.3479,50539.0
2021-03-22 11:20:00,66.33,66.42,66.3,66.36,58642.0,62.3385,62.4231,62.3104,62.3667,58642.0
2021-03-22 11:25:00,66.37,66.39,66.33,66.37,47208.0,62.3761,62.3949,62.3385,62.3761,47208.0
2021-03-22 11:30:00,66.36,66.37,66.31,66.36,53655.0,62.3667,62.3761,62.3197,62.3667,53655.0
2021-03-22 11:35:00,66.36,66.48,66.35,66.41,72979.0,62.3667,62.4795,62.3573,62.4137,72979.0
2021-03-22 11:40:00,66.41,66.42,66.37,66.4,42145.0,62.4137,62.4231,62.3761,62.4043,42145.0
2021-03-22 11:45:00,66.39,66.46,66.36,66.4,49598.0,62.3949,62.4607,62.3667,62.4043,49598.0
2021-03-22 11:50:00,66.4,66.41,66.35,66.37,40979.0,62.4043,62.4137,62.3573,62.3761,40979.0
2021-03-22 11:55:00,66.37,66.4,66.34,66.39,40994.0,62.3761,62.4043,62.3479,62.3949,40994.0
2021-03-22 12:00:00,66.39,66.43,66.36,66.38,46367.0,62.3949,62.4325,62.3667,62.3855,46367.0
2021-03-22 12:05:00,66.37,66.42,66.37,66.37,40411.0,62.3761,62.4231,62.3761,62.3761,40411.0
2021-03-22 12:10:00,66.37,66.43,66.34,66.42,54794.0,62.3761,62.4325,62.3479,62.4231,54794.0
2021-03-22 12:15:00,66.41,66.45,66.39,66.42,44891.0,62.4137,62.4513,62.3949,62.4231,44891.0
2021-03-22 12:20:00,66.42,66.44,66.37,66.37,31416.0,62.4231,62.4419,62.3761,62.3761,31416.0
2021-03-22 12:25:00,66.38,66.45,66.37,66.42,39398.0,62.3855,62.4513,62.3761,62.4231,39398.0
2021-03-22 12:30:00,66.42,66.44,66.39,66.43,55446.0,62.4231,62.4419,62.3949,62.4325,55446.0
2021-03-22 12:35:00,66.42,66.47,66.39,66.46,51779.0,62.4231,62.4701,62.3949,62.4607,51779.0
2021-03-22 12:40:00,66.47,66.48,66.41,66.48,44814.0,62.4701,62.4795,62.4137,62.4795,44814.0
2021-03-22 12:45:00,66.48,66.5,66.46,66.48,46333.0,62.4795,62.4983,62.4607,62.4795,46333.0
2021-03-22 12:50:00,66.47,66.48,66.42,66.44,51678.0,62.4701,62.4795,62.4231,62.4419,51678.0
2021-03-22 12:55:00,66.45,66.47,66.43,66.45,45203.0,62.4513,62.4701,62.4325,62.4513,45203.0
2021-03-22 13:00:00,66.44,66.46,66.4,66.41,39285.0,62.4419,62.4607,62.4043,62.4137,39285.0
2021-03-22 13:05:00,66.41,66.41,66.38,66.39,35191.0,62.4137,62.4137,62.3855,62.3949,35191.0
2021-03-22 13:10:00,66.39,66.4,66.31,66.31,78049.0,62.3949,62.4043,62.3197,62.3197,78049.0
2021-03-22 13:15:00,66.31,66.32,66.27,66.29,44515.0,62.3197,62.3291,62.2822,62.301,44515.0
2021-03-22 13:20:00,66.29,66.29,66.26,66.28,52003.0,62.301,62.301,62.2728,62.2916,52003.0
2021-03-22 13:25:00,66.27,66.28,66.23,66.25,38571.0,62.2822,62.2916,62.2446,62.2634,38571.0
2021-03-22 13:30:00,66.25,66.26,66.14,66.17,89709.0,62.2634,62.2728,62.16,62.1882,89709.0
2021-03-22 13:35:00,66.17,66.19,66.15,66.18,42293.0,62.1882,62.207,62.1694,62.1976,42293.0
2021-03-22 13:40:00,66.18,66.27,66.18,66.26,41314.0,62.1976,62.2822,62.1976,62.2728,41314.0
2021-03-22 13:45:00,66.25,66.31,66.24,66.28,78963.0,62.2634,62.3197,62.254,62.2916,78963.0
2021-03-22 13:50:00,66.27,66.29,66.24,66.25,38068.0,62.2822,62.301,62.254,62.2634,38068.0
2021-03-22 13:55:00,66.25,66.25,66.19,66.23,47605.0,62.2634,62.2634,62.207,62.2446,47605.0
2021-03-22 14:00:00,66.23,66.29,66.21,66.27,44907.0,62.2446,62.301,62.2258,62.2822,44907.0
2021-03-22 14:05:00,66.27,66.33,66.26,66.31,56389.0,62.2822,62.3385,62.2728,62.3197,56389.0
2021-03-22 14:10:00,66.31,66.36,66.29,66.35,51207.0,62.3197,62.3667,62.301,62.3573,51207.0
2021-03-22 14:15:00,66.36,66.38,66.32,66.36,49981.0,62.3667,62.3855,62.3291,62.3667,49981.0
2021-03-22 14:20:00,66.36,66.36,66.31,66.33,49292.0,62.3667,62.3667,62.3197,62.3385,49292.0
2021-03-22 14:25:00,66.33,66.33,66.3,66.31,43834.0,62.3385,62.3385,62.3104,62.3197,43834.0
2021-03-22 14:30:00,66.32,66.36,66.3,66.35,57296.0,62.3291,62.3667,62.3104,62.3573,57296.0
2021-03-22 14:35:00,66.36,66.45,66.35,66.42,80404.0,62.3667,62.4513,62.3573,62.4231,80404.0
2021-03-22 14:40:00,66.42,66.5,66.39,66.45,104895.0,62.4231,62.4983,62.3949,62.4513,104895.0
2021-03-22 14:45:00,66.45,66.52,66.4,66.47,129543.0,62.4513,62.5171,62.4043,62.4701,129543.0
2021-03-22 14:50:00,66.47,66.49,66.43,66.43,85479.0,62.4701,62.4889,62.4325,62.4325,85479.0
2021-03-22 14:55:00,66.43,66.43,66.39,66.42,74162.0,62.4325,62.4325,62.3949,62.4231,74162.0
2021-03-22 15:00:00,66.42,66.45,66.39,66.42,37038.0,62.4231,62.4513,62.3949,62.4231,37038.0
2021-03-22 15:05:00,66.42,66.44,66.33,66.34,51188.0,62.4231,62.4419,62.3385,62.3479,51188.0
2021-03-22 15:10:00,66.33,66.35,66.27,66.31,88090.0,62.3385,62.3573,62.2822,62.3197,88090.0
2021-03-22 15:15:00,66.31,66.32,66.18,66.2,153789.0,62.3197,62.3291,62.1976,62.2164,153789.0
2021-03-22 15:20:00,66.19,66.29,66.17,66.27,171187.0,62.207,62.301,62.1882,62.2822,171187.0
2021-03-22 15:25:00,66.27,66.32,66.23,66.29,128329.0,62.2822,62.3291,62.2446,62.301,128329.0
2021-03-22 15:30:00,66.29,66.32,66.27,66.3,137527.0,62.301,62.3291,62.2822,62.3104,137527.0
2021-03-22 15:35:00,66.31,66.39,66.3,66.35,60825.0,62.3197,62.3949,62.3104,62.3573,60825.0
2021-03-22 15:40:00,66.34,66.35,66.24,66.25,108210.0,62.3479,62.3573,62.254,62.2634,108210.0
2021-03-22 15:45:00,66.25,66.27,66.21,66.26,113907.0,62.2634,62.2822,62.2258,62.2728,113907.0
2021-03-22 15:50:00,66.26,66.27,66.18,66.23,147233.0,62.2728,62.2822,62.1976,62.2446,147233.0
2021-03-22 15:55:00,66.23,66.34,66.15,66.31,395072.0,62.2446,62.3479,62.1694,62.3197,395072.0
2021-03-23 09:30:00,66.33,66.57,66.33,66.56,300310.0,62.3385,62.5641,62.3385,62.5547,300310.0
2021-03-23 09:35:00,66.58,66.78,66.5,66.75,140977.0,62.5735,62.7615,62.4983,62.7333,140977.0
2021-03-23 09:40:00,66.75,67.02,66.71,66.99,130014.0,62.7333,62.987,62.6957,62.9588,130014.0
2021-03-23 09:45:00,66.99,67.24,66.98,67.06,160907.0,62.9588,63.1938,62.9494,63.0246,160907.0
2021-03-23 09:50:00,67.07,67.35,67.01,67.34,169482.0,63.034,63.2972,62.9776,63.2878,169482.0
2021-03-23 09:55:00,67.34,67.44,67.24,67.44,159780.0,63.2878,63.3817,63.1938,63.3817,159780.0
2021-03-23 10:00:00,67.43,67.46,67.31,67.33,172690.0,63.3724,63.4005,63.2596,63.2784,172690.0
2021-03-23 10:05:00,67.33,67.34,67.11,67.17,128890.0,63.2784,63.2878,63.0716,63.128,128890.0
2021-03-23 10:10:00,67.16,67.27,67.09,67.1,101603.0,63.1186,63.222,63.0528,63.0622,101603.0
2021-03-23 10:15:00,67.11,67.35,67.1,67.26,106937.0,63.0716,63.2972,63.0622,63.2126,106937.0
2021-03-23 10:20:00,67.27,67.33,67.24,67.29,84500.0,63.222,63.2784,63.1938,63.2408,84500.0
2021-03-23 10:25:00,67.29,67.34,67.27,67.3,55362.0,63.2408,63.2878,63.222,63.2502,55362.0
2021-03-23 10:30:00,67.31,67.39,67.25,67.25,115917.0,63.2596,63.3348,63.2032,63.2032,115917.0
2021-03-23 10:35:00,67.25,67.25,67.03,67.03,137698.0,63.2032,63.2032,62.9964,62.9964,137698.0
2021-03-23 10:40:00,67.02,67.15,66.99,67.05,86702.0,62.987,63.1092,62.9588,63.0152,86702.0
2021-03-23 10:45:00,67.05,67.1,67.02,67.04,62871.0,63.0152,63.0622,62.987,63.0058,62871.0
2021-03-23 10:50:00,67.05,67.2,67.04,67.19,69509.0,63.0152,63.1562,63.0058,63.1468,69509.0
2021-03-23 10:55:00,67.19,67.37,67.18,67.37,128256.0,63.1468,63.316,63.1374,63.316,128256.0
2021-03-23 11:00:00,67.37,67.48,67.35,67.45,96265.0,63.316,63.4193,63.2972,63.3911,96265.0
2021-03-23 11:05:00,67.44,67.45,67.34,67.37,95918.0,63.3817,63.3911,63.2878,63.316,95918.0
2021-03-23 11:10:00,67.36,67.44,67.34,67.38,59990.0,63.3066,63.3817,63.2878,63.3254,59990.0
2021-03-23 11:15:00,67.38,67.46,67.36,67.44,72528.0,63.3254,63.4005,63.3066,63.3817,72528.0
2021-03-23 11:20:00,67.45,67.45,67.31,67.39,50038.0,63.3911,63.3911,63.2596,63.3348,50038.0
2021-03-23 11:25:00,67.39,67.47,67.38,67.46,60268.0,63.3348,63.4099,63.3254,63.4005,60268.0
2021-03-23 11:30:00,67.46,67.55,67.44,67.51,73547.0,63.4005,63.4851,63.3817,63.4475,73547.0
2021-03-23 11:35:00,67.51,67.61,67.5,67.56,90355.0,63.4475,63.5415,63.4381,63.4945,90355.0
2021-03-23 11:40:00,67.56,67.74,67.56,67.73,132050.0,63.4945,63.6637,63.4945,63.6543,132050.0
2021-03-23 11:45:00,67.72,67.77,67.7,67.76,98540.0,63.6449,63.6919,63.6261,63.6825,98540.0
2021-03-23 11:50:00,67.76,67.78,67.65,67.68,83810.0,63.6825,63.7013,63.5791,63.6073,83810.0
2021-03-23 11:55:00,67.68,67.82,67.68,67.75,103773.0,63.6073,63.7389,63.6073,63.6731,103773.0
2021-03-23 12:00:00,67.75,67.9,67.72,67.83,87097.0,63.6731,63.8141,63.6449,63.7483,87097.0
2021-03-23 12:05:00,67.83,67.84,67.61,67.62,112464.0,63.7483,63.7577,63.5415,63.5509,112464.0
2021-03-23 12:10:00,67.63,67.67,67.59,67.63,57956.0,63.5603,63.5979,63.5227,63.5603,57956.0
2021-03-23 12:15:00,67.63,67.65,67.56,67.62,65447.0,63.5603,63.5791,63.4945,63.5509,65447.0
2021-03-23 12:20:00,67.62,67.75,67.6,67.72,80278.0,63.5509,63.6731,63.5321,63.6449,80278.0
2021-03-23 12:25:00,67.73,67.75,67.65,67.7,106735.0,63.6543,63.6731,63.5791,63.6261,106735.0
2021-03-23 12:30:00,67.7,67.71,67.66,67.67,80260.0,63.6261,63.6355,63.5885,63.5979,80260.0
2021-03-23 12:35:00,67.67,67.72,67.65,67.72,67808.0,63.5979,63.6449,63.5791,63.6449,67808.0
2021-03-23 12:40:00,67.72,67.72,67.66,67.72,56658.0,63.6449,63.6449,63.5885,63.6449,56658.0
2021-03-23 12:45:00,67.72,67.74,67.67,67.68,76466.0,63.6449,63.6637,63.5979,63.6073,76466.0
2021-03-23 12:50:00,67.67,67.75,67.67,67.73,60385.0,63.5979,63.6731,63.5979,63.6543,60385.0
2021-03-23 12:55:00,67.73,67.78,67.72,67.75,50194.0,63.6543,63.7013,63.6449,63.6731,50194.0
2021-03-23 13:00:00,67.76,67.77,67.72,67.73,55930.0,63.6825,63.6919,63.6449,63.6543,55930.0
2021-03-23 13:05:00,67.73,67.77,67.69,67.73,67621.0,63.6543,63.6919,63.6167,63.6543,67621.0
2021-03-23 13:10:00,67.73,67.78,67.71,67.73,53320.0,63.6543,63.7013,63.6355,63.6543,53320.0
2021-03-23 13:15:00,67.72,67.73,67.67,67.7,45840.0,63.6449,63.6543,63.5979,63.6261,45840.0
2021-03-23 13:20:00,67.7,67.77,67.69,67.75,57063.0,63.6261,63.6919,63.6167,63.6731,57063.0
2021-03-23 13:25:00,67.74,67.75,67.69,67.73,60173.0,63.6637,63.6731,63.6167,63.6543,60173.0
2021-03-23 13:30:00,67.73,67.86,67.72,67.81,110810.0,63.6543,63.7765,63.6449,63.7295,110810.0
2021-03-23 13:35:00,67.81,67.82,67.68,67.68,63402.0,63.7295,63.7389,63.6073,63.6073,63402.0
2021-03-23 13:40:00,67.67,67.7,67.61,67.62,49462.0,63.5979,63.6261,63.5415,63.5509,49462.0
2021-03-23 13:45:00,67.61,67.65,67.59,67.65,58057.0,63.5415,63.5791,63.5227,63.5791,58057.0
2021-03-23 13:50:00,67.65,67.68,67.6,67.64,55884.0,63.5791,63.6073,63.5321,63.5697,55884.0
2021-03-23 13:55:00,67.63,67.69,67.58,67.61,79821.0,63.5603,63.6167,63.5133,63.5415,79821.0
2021-03-23 14:00:00,67.61,67.62,67.53,67.57,76599.0,63.5415,63.5509,63.4663,63.5039,76599.0
2021-03-23 14:05:00,67.58,67.67,67.54,67.67,59996.0,63.5133,63.5979,63.4757,63.5979,59996.0
2021-03-23 14:10:00,67.67,67.73,67.65,67.7,44618.0,63.5979,63.6543,63.5791,63.6261,44618.0
2021-03-23 14:15:00,67.7,67.79,67.66,67.77,58500.0,63.6261,63.7107,63.5885,63.6919,58500.0
2021-03-23 14:20:00,67.77,67.83,67.75,67.83,71952.0,63.6919,63.7483,63.6731,63.7483,71952.0
2021-03-23 14:25:00,67.82,67.89,67.76,67.86,76029.0,63.7389,63.8047,63.6825,63.7765,76029.0
2021-03-23 14:30:00,67.86,67.94,67.81,67.86,74424.0,63.7765,63.8517,63.7295,63.7765,74424.0
2021-03-23 14:35:00,67.86,67.86,67.79,67.83,48506.0,63.7765,63.7765,63.7107,63.7483,48506.0
2021-03-23 14:40:00,67.83,67.84,67.74,67.8,53139.0,63.7483,63.7577,63.6637,63.7201,53139.0
2021-03-23 14:45:00,67.79,67.81,67.77,67.81,45462.0,63.7107,63.7295,63.6919,63.7295,45462.0
2021-03-23 14:50:00,67.8,67.8,67.67,67.69,65856.0,63.7201,63.7201,63.5979,63.6167,65856.0
2021-03-23 14:55:00,67.69,67.69,67.59,67.67,61616.0,63.6167,63.6167,63.5227,63.5979,61616.0
2021-03-23 15:00:00,67.66,67.66,67.52,67.55,122291.0,63.5885,63.5885,63.4569,63.4851,122291.0
2021-03-23 15:05:00,67.55,67.57,67.41,67.41,76787.0,63.4851,63.5039,63.3536,63.3536,76787.0
2021-03-23 15:10:00,67.42,67.45,67.33,67.33,98649.0,63.363,63.3911,63.2784,63.2784,98649.0
2021-03-23 15:15:00,67.34,67.34,67.26,67.26,95350.0,63.2878,63.2878,63.2126,63.2126,95350.0
2021-03-23 15:20:00,67.27,67.29,67.23,67.24,96156.0,63.222,63.2408,63.1844,63.1938,96156.0
2021-03-23 15:25:00,67.23,67.26,67.18,67.19,101906.0,63.1844,63.2126,63.1374,63.1468,101906.0
2021-03-23 15:30:00,67.18,67.25,67.13,67.14,126157.0,63.1374,63.2032,63.0904,63.0998,126157.0
2021-03-23 15:35:00,67.13,67.16,67.06,67.09,157636.0,63.0904,63.1186,63.0246,63.0528,157636.0
2021-03-23 15:40:00,67.09,67.19,67.03,67.19,174980.0,63.0528,63.1468,62.9964,63.1468,174980.0
2021-03-23 15:45:00,67.19,67.27,67.17,67.2,167914.0,63.1468,63.222,63.128,63.1562,167914.0
2021-03-23 15:50:00,67.21,67.32,67.17,67.31,251545.0,63.1656,63.269,63.128,63.2596,251545.0
2021-03-23 15:55:00,67.32,67.36,67.2,67.27,513524.0,63.269,63.3066,63.1562,63.222,513524.0
2021-03-24 09:30:00,67.11,67.33,67.03,67.32,185614.0,63.0716,63.2784,62.9964,63.269,185614.0
2021-03-24 09:35:00,67.31,67.31,67.1,67.17,76509.0,63.2596,63.2596,63.0622,63.128,76509.0
2021-03-24 09:40:00,67.17,67.38,67.16,67.28,87574.0,63.128,63.3254,63.1186,63.2314,87574.0
2021-03-24 09:45:00,67.28,67.35,67.1,67.1,70295.0,63.2314,63.2972,63.0622,63.0622,70295.0
2021-03-24 09:50:00,67.11,67.23,67.08,67.21,83530.0,63.0716,63.1844,63.0434,63.1656,83530.0
2021-03-24 09:55:00,67.22,67.23,67.12,67.13,49126.0,63.175,63.1844,63.081,63.0904,49126.0
2021-03-24 10:00:00,67.12,67.31,67.11,67.28,61608.0,63.081,63.2596,63.0716,63.2314,61608.0
2021-03-24 10:05:00,67.27,67.34,67.22,67.3,92551.0,63.222,63.2878,63.175,63.2502,92551.0
2021-03-24 10:10:00,67.3,67.38,67.27,67.36,81508.0,63.2502,63.3254,63.222,63.3066,81508.0
2021-03-24 10:15:00,67.35,67.35,67.22,67.28,82311.0,63.2972,63.2972,63.175,63.2314,82311.0
2021-03-24 10:20:00,67.29,67.36,67.28,67.31,44359.0,63.2408,63.3066,63.2314,63.2596,44359.0
2021-03-24 10:25:00,67.31,67.33,67.24,67.27,65137.0,63.2596,63.2784,63.1938,63.222,65137.0
2021-03-24 10:30:00,67.28,67.36,67.23,67.31,97645.0,63.2314,63.3066,63.1844,63.2596,97645.0
2021-03-24 10:35:00,67.32,67.35,67.26,67.29,83485.0,63.269,63.2972,63.2126,63.2408,83485.0
2021-03-24 10:40:00,67.29,67.35,67.22,67.27,142765.0,63.2408,63.2972,63.175,63.222,142765.0
2021-03-24 10:45:00,67.26,67.29,67.18,67.2,77066.0,63.2126,63.2408,63.1374,63.1562,77066.0
2021-03-24 10:50:00,67.2,67.25,67.16,67.17,57906.0,63.1562,63.2032,63.1186,63.128,57906.0
2021-03-24 10:55:00,67.17,67.22,67.13,67.17,74685.0,63.128,63.175,63.0904,63.128,74685.0
2021-03-24 11:00:00,67.17,67.27,67.13,67.25,50513.0,63.128,63.222,63.0904,63.2032,50513.0
2021-03-24 11:05:00,67.26,67.34,67.22,67.27,54299.0,63.2126,63.2878,63.175,63.222,54299.0
2021-03-24 11:10:00,67.28,67.3,67.22,67.3,34680.0,63.2314,63.2502,63.175,63.2502,34680.0
2021-03-24 11:15:00,67.3,67.34,67.23,67.26,43523.0,63.2502,63.2878,63.1844,63.2126,43523.0
2021-03-24 11:20:00,67.25,67.26,67.21,67.22,39978.0,63.2032,63.2126,63.1656,63.175,39978.0
2021-03-24 11:25:00,67.22,67.24,67.16,67.2,42358.0,63.175,63.1938,63.1186,63.1562,42358.0
2021-03-24 11:30:00,67.19,67.19,67.06,67.09,92986.0,63.1468,63.1468,63.0246,63.0528,92986.0
2021-03-24 11:35:00,67.1,67.1,66.97,67.01,105380.0,63.0622,63.0622,62.94,62.9776,105380.0
2021-03-24 11:40:00,67.02,67.07,67.0,67.06,50994.0,62.987,63.034,62.9682,63.0246,50994.0
2021-03-24 11:45:00,67.07,67.13,67.06,67.11,48055.0,63.034,63.0904,63.0246,63.0716,48055.0
2021-03-24 11:50:00,67.11,67.15,67.09,67.14,56637.0,63.0716,63.1092,63.0528,63.0998,56637.0
2021-03-24 11:55:00,67.13,67.19,67.1,67.17,52596.0,63.0904,63.1468,63.0622,63.128,52596.0
2021-03-24 12:00:00,67.17,67.23,67.16,67.17,40710.0,63.128,63.1844,63.1186,63.128,40710.0
2021-03-24 12:05:00,67.17,67.22,67.12,67.2,39905.0,63.128,63.175,63.081,63.1562,39905.0
2021-03-24 12:10:00,67.2,67.21,67.15,67.16,27436.0,63.1562,63.1656,63.1092,63.1186,27436.0
2021-03-24 12:15:00,67.16,67.26,67.15,67.22,39015.0,63.1186,63.2126,63.1092,63.175,39015.0
2021-03-24 12:20:00,67.21,67.23,67.18,67.23,35895.0,63.1656,63.1844,63.1374,63.1844,35895.0
2021-03-24 12:25:00,67.23,67.26,67.2,67.25,40227.0,63.1844,63.2126,63.1562,63.2032,40227.0
2021-03-24 12:30:00,67.25,67.25,67.21,67.25,23066.0,63.2032,63.2032,63.1656,63.2032,23066.0
2021-03-24 12:35:00,67.25,67.3,67.24,67.3,46578.0,63.2032,63.2502,63.1938,63.2502,46578.0
2021-03-24 12:40:00,67.3,67.31,67.27,67.3,26277.0,63.2502,63.2596,63.222,63.2502,26277.0
2021-03-24 12:45:00,67.29,67.32,67.25,67.26,44534.0,63.2408,63.269,63.2032,63.2126,44534.0
2021-03-24 12:50:00,67.26,67.26,67.2,67.22,51008.0,63.2126,63.2126,63.1562,63.175,51008.0
2021-03-24 12:55:00,67.21,67.23,67.19,67.21,42959.0,63.1656,63.1844,63.1468,63.1656,42959.0
2021-03-24 13:00:00,67.21,67.25,67.16,67.25,47709.0,63.1656,63.2032,63.1186,63.2032,47709.0
2021-03-24 13:05:00,67.24,67.24,67.15,67.19,65666.0,63.1938,63.1938,63.1092,63.1468,65666.0
2021-03-24 13:10:00,67.18,67.21,67.16,67.18,46710.0,63.1374,63.1656,63.1186,63.1374,46710.0
2021-03-24 13:15:00,67.18,67.18,67.1,67.17,77384.0,63.1374,63.1374,63.0622,63.128,77384.0
2021-03-24 13:20:00,67.16,67.21,67.13,67.21,64172.0,63.1186,63.1656,63.0904,63.1656,64172.0
2021-03-24 13:25:00,67.2,67.25,67.19,67.2,52700.0,63.1562,63.2032,63.1468,63.1562,52700.0
2021-03-24 13:30:00,67.2,67.22,67.15,67.17,28892.0,63.1562,63.175,63.1092,63.128,28892.0
2021-03-24 13:35:00,67.17,67.21,67.16,67.2,26711.0,63.128,63.1656,63.1186,63.1562,26711.0
2021-03-24 13:40:00,67.2,67.2,67.13,67.16,38621.0,63.1562,63.1562,63.0904,63.1186,38621.0
2021-03-24 13:45:00,67.16,67.24,67.14,67.23,45891.0,63.1186,63.1938,63.0998,63.1844,45891.0
2021-03-24 13:50:00,67.24,67.27,67.22,67.24,47884.0,63.1938,63.222,63.175,63.1938,47884.0
2021-03-24 13:55:00,67.25,67.27,67.21,67.22,41679.0,63.2032,63.222,63.1656,63.175,41679.0
2021-03-24 14:00:00,67.23,67.24,67.18,67.19,34329.0,63.1844,63.1938,63.1374,63.1468,34329.0
2021-03-24 14:05:00,67.19,67.28,67.18,67.27,40311.0,63.1468,63.2314,63.1374,63.222,40311.0
2021-03-24 14:10:00,67.27,67.3,67.25,67.29,30692.0,63.222,63.2502,63.2032,63.2408,30692.0
2021-03-24 14:15:00,67.29,67.32,67.23,67.25,49416.0,63.2408,63.269,63.1844,63.2032,49416.0
2021-03-24 14:20:00,67.24,67.26,67.21,67.23,32243.0,63.1938,63.2126,63.1656,63.1844,32243.0
2021-03-24 14:25:00,67.23,67.25,67.12,67.13,41566.0,63.1844,63.2032,63.081,63.0904,41566.0
2021-03-24 14:30:00,67.13,67.17,67.09,67.15,47387.0,63.0904,63.128,63.0528,63.1092,47387.0
2021-03-24 14:35:00,67.15,67.21,67.13,67.18,57981.0,63.1092,63.1656,63.0904,63.1374,57981.0
2021-03-24 14:40:00,67.19,67.21,67.13,67.18,48380.0,63.1468,63.1656,63.0904,63.1374,48380.0
2021-03-24 14:45:00,67.18,67.27,67.18,67.27,65435.0,63.1374,63.222,63.1374,63.222,65435.0
2021-03-24 14:50:00,67.27,67.31,67.17,67.19,69979.0,63.222,63.2596,63.128,63.1468,69979.0
2021-03-24 14:55:00,67.19,67.26,67.16,67.23,48666.0,63.1468,63.2126,63.1186,63.1844,48666.0
2021-03-24 15:00:00,67.23,67.25,67.18,67.23,71774.0,63.1844,63.2032,63.1374,63.1844,71774.0
2021-03-24 15:05:00,67.24,67.36,67.24,67.35,77838.0,63.1938,63.3066,63.1938,63.2972,77838.0
2021-03-24 15:10:00,67.35,67.38,67.33,67.37,62456.0,63.2972,63.3254,63.2784,63.316,62456.0
2021-03-24 15:15:00,67.37,67.41,67.34,67.4,81374.0,63.316,63.3536,63.2878,63.3442,81374.0
2021-03-24 15:20:00,67.39,67.4,67.23,67.27,93144.0,63.3348,63.3442,63.1844,63.222,93144.0
2021-03-24 15:25:00,67.28,67.3,67.21,67.25,111651.0,63.2314,63.2502,63.1656,63.2032,111651.0
2021-03-24 15:30:00,67.25,67.28,67.13,67.13,109149.0,63.2032,63.2314,63.0904,63.0904,109149.0
2021-03-24 15:35:00,67.14,67.15,67.02,67.04,194212.0,63.0998,63.1092,62.987,63.0058,194212.0
2021-03-24 15:40:00,67.04,67.06,66.97,66.98,221706.0,63.0058,63.0246,62.94,62.9494,221706.0
2021-03-24 15:45:00,66.98,67.02,66.84,66.89,275922.0,62.9494,62.987,62.8179,62.8648,275922.0
2021-03-24 15:50:00,66.88,66.94,66.81,66.81,268776.0,62.8554,62.9118,62.7897,62.7897,268776.0
2021-03-24 15:55:00,66.82,66.87,66.74,66.83,555280.0,62.7991,62.8461,62.7239,62.8085,555280.0
2021-03-25 09:30:00,66.96,67.33,66.76,67.26,232687.0,62.9306,63.2784,62.7427,63.2126,232687.0
2021-03-25 09:35:00,67.26,67.38,67.05,67.24,222683.0,63.2126,63.3254,63.0152,63.1938,222683.0
2021-03-25 09:40:00,67.26,67.27,66.96,67.0,143153.0,63.2126,63.222,62.9306,62.9682,143153.0
2021-03-25 09:45:00,67.0,67.24,66.98,67.23,100225.0,62.9682,63.1938,62.9494,63.1844,100225.0
2021-03-25 09:50:00,67.22,67.23,66.98,67.03,101276.0,63.175,63.1844,62.9494,62.9964,101276.0
2021-03-25 09:55:00,67.03,67.35,67.02,67.35,106056.0,62.9964,63.2972,62.987,63.2972,106056.0
2021-03-25 10:00:00,67.34,67.68,67.34,67.63,227401.0,63.2878,63.6073,63.2878,63.5603,227401.0
2021-03-25 10:05:00,67.63,67.78,67.6,67.64,141746.0,63.5603,63.7013,63.5321,63.5697,141746.0
2021-03-25 10:10:00,67.65,67.78,67.61,67.71,92158.0,63.5791,63.7013,63.5415,63.6355,92158.0
2021-03-25 10:15:00,67.72,67.98,67.66,67.95,182597.0,63.6449,63.8893,63.5885,63.8611,182597.0
2021-03-25 10:20:00,67.96,67.97,67.77,67.84,121197.0,63.8705,63.8799,63.6919,63.7577,121197.0
2021-03-25 10:25:00,67.83,67.84,67.72,67.78,96303.0,63.7483,63.7577,63.6449,63.7013,96303.0
2021-03-25 10:30:00,67.77,67.98,67.76,67.97,158948.0,63.6919,63.8893,63.6825,63.8799,158948.0
2021-03-25 10:35:00,67.97,68.02,67.92,67.96,250512.0,63.8799,63.9268,63.8329,63.8705,250512.0
2021-03-25 10:40:00,67.96,68.09,67.87,68.0,134179.0,63.8705,63.9926,63.7859,63.9081,134179.0
2021-03-25 10:45:00,67.99,68.04,67.88,67.9,188647.0,63.8987,63.9456,63.7953,63.8141,188647.0
2021-03-25 10:50:00,67.9,68.09,67.87,68.09,102804.0,63.8141,63.9926,63.7859,63.9926,102804.0
2021-03-25 10:55:00,68.08,68.38,68.07,68.38,305967.0,63.9832,64.2652,63.9738,64.2652,305967.0
2021-03-25 11:00:00,68.37,68.49,68.32,68.47,221557.0,64.2558,64.3686,64.2088,64.3498,221557.0
2021-03-25 11:05:00,68.46,68.68,68.36,68.67,442323.0,64.3404,64.5471,64.2464,64.5377,442323.0
2021-03-25 11:10:00,68.67,68.68,68.49,68.65,369927.0,64.5377,64.5471,64.3686,64.5189,369927.0
2021-03-25 11:15:00,68.67,68.72,68.5,68.58,463840.0,64.5377,64.5847,64.378,64.4531,463840.0
2021-03-25 11:20:00,68.58,68.59,68.47,68.53,139155.0,64.4531,64.4625,64.3498,64.4062,139155.0
2021-03-25 11:25:00,68.52,68.73,68.45,68.62,139699.0,64.3968,64.5941,64.331,64.4907,139699.0
2021-03-25 11:30:00,68.63,68.64,68.24,68.33,252437.0,64.5001,64.5095,64.1336,64.2182,252437.0
2021-03-25 11:35:00,68.32,68.35,68.07,68.07,128669.0,64.2088,64.237,63.9738,63.9738,128669.0
2021-03-25 11:40:00,68.08,68.16,68.0,68.09,140587.0,63.9832,64.0584,63.9081,63.9926,140587.0
2021-03-25 11:45:00,68.1,68.35,68.07,68.34,147564.0,64.002,64.237,63.9738,64.2276,147564.0
2021-03-25 11:50:00,68.34,68.45,68.32,68.45,155073.0,64.2276,64.331,64.2088,64.331,155073.0
2021-03-25 11:55:00,68.44,68.48,68.37,68.41,145817.0,64.3216,64.3592,64.2558,64.2934,145817.0
2021-03-25 12:00:00,68.41,68.43,68.27,68.34,151950.0,64.2934,64.3122,64.1618,64.2276,151950.0
2021-03-25 12:05:00,68.35,68.4,68.27,68.36,80605.0,64.237,64.284,64.1618,64.2464,80605.0
2021-03-25 12:10:00,68.36,68.37,68.19,68.22,89541.0,64.2464,64.2558,64.0866,64.1148,89541.0
2021-03-25 12:15:00,68.22,68.23,68.13,68.17,102754.0,64.1148,64.1242,64.0302,64.0678,102754.0
2021-03-25 12:20:00,68.17,68.18,68.06,68.09,90953.0,64.0678,64.0772,63.9644,63.9926,90953.0
2021-03-25 12:25:00,68.1,68.13,67.98,68.01,109177.0,64.002,64.0302,63.8893,63.9174,109177.0
2021-03-25 12:30:00,68.04,68.05,67.91,67.92,86833.0,63.9456,63.955,63.8235,63.8329,86833.0
2021-03-25 12:35:00,67.92,68.02,67.92,67.99,69467.0,63.8329,63.9268,63.8329,63.8987,69467.0
2021-03-25 12:40:00,67.98,68.11,67.95,68.09,80309.0,63.8893,64.0114,63.8611,63.9926,80309.0
2021-03-25 12:45:00,68.09,68.1,67.94,67.96,71925.0,63.9926,64.002,63.8517,63.8705,71925.0
2021-03-25 12:50:00,67.98,68.1,67.97,68.09,59503.0,63.8893,64.002,63.8799,63.9926,59503.0
2021-03-25 12:55:00,68.09,68.18,68.04,68.17,95738.0,63.9926,64.0772,63.9456,64.0678,95738.0
2021-03-25 13:00:00,68.17,68.28,68.11,68.28,106391.0,64.0678,64.1712,64.0114,64.1712,106391.0
2021-03-25 13:05:00,68.27,68.3,68.22,68.25,78905.0,64.1618,64.19,64.1148,64.143,78905.0
2021-03-25 13:10:00,68.24,68.38,68.24,68.36,68818.0,64.1336,64.2652,64.1336,64.2464,68818.0
2021-03-25 13:15:00,68.37,68.44,68.36,68.39,104958.0,64.2558,64.3216,64.2464,64.2746,104958.0
2021-03-25 13:20:00,68.38,68.42,68.34,68.36,75538.0,64.2652,64.3028,64.2276,64.2464,75538.0
2021-03-25 13:25:00,68.35,68.44,68.33,68.42,62382.0,64.237,64.3216,64.2182,64.3028,62382.0
2021-03-25 13:30:00,68.42,68.43,68.29,68.31,59684.0,64.3028,64.3122,64.1806,64.1994,59684.0
2021-03-25 13:35:00,68.33,68.39,68.27,68.36,81149.0,64.2182,64.2746,64.1618,64.2464,81149.0
2021-03-25 13:40:00,68.36,68.46,68.33,68.39,92025.0,64.2464,64.3404,64.2182,64.2746,92025.0
2021-03-25 13:45:00,68.38,68.47,68.35,68.46,108823.0,64.2652,64.3498,64.237,64.3404,108823.0
2021-03-25 13:50:00,68.45,68.49,68.42,68.49,64118.0,64.331,64.3686,64.3028,64.3686,64118.0
2021-03-25 13:55:00,68.48,68.56,68.44,68.52,131354.0,64.3592,64.4344,64.3216,64.3968,131354.0
2021-03-25 14:00:00,68.52,68.54,68.42,68.42,88856.0,64.3968,64.4156,64.3028,64.3028,88856.0
2021-03-25 14:05:00,68.42,68.42,68.31,68.38,115443.0,64.3028,64.3028,64.1994,64.2652,115443.0
2021-03-25 14:10:00,68.37,68.46,68.35,68.45,90604.0,64.2558,64.3404,64.237,64.331,90604.0
2021-03-25 14:15:00,68.46,68.54,68.45,68.53,81850.0,64.3404,64.4156,64.331,64.4062,81850.0
2021-03-25 14:20:00,68.53,68.56,68.44,68.48,85502.0,64.4062,64.4344,64.3216,64.3592,85502.0
2021-03-25 14:25:00,68.48,68.5,68.37,68.39,68539.0,64.3592,64.378,64.2558,64.2746,68539.0
2021-03-25 14:30:00,68.39,68.42,68.29,68.31,83828.0,64.2746,64.3028,64.1806,64.1994,83828.0
2021-03-25 14:35:00,68.31,68.41,68.26,68.38,130669.0,64.1994,64.2934,64.1524,64.2652,130669.0
2021-03-25 14:40:00,68.38,68.44,68.37,68.43,66585.0,64.2652,64.3216,64.2558,64.3122,66585.0
2021-03-25 14:45:00,68.43,68.51,68.42,68.5,92622.0,64.3122,64.3874,64.3028,64.378,92622.0
2021-03-25 14:50:00,68.49,68.59,68.49,68.56,67643.0,64.3686,64.4625,64.3686,64.4344,67643.0
2021-03-25 14:55:00,68.55,68.59,68.51,68.56,78552.0,64.425,64.4625,64.3874,64.4344,78552.0
2021-03-25 15:00:00,68.56,68.59,68.54,68.55,71926.0,64.4344,64.4625,64.4156,64.425,71926.0
2021-03-25 15:05:00,68.55,68.57,68.46,68.51,97270.0,64.425,64.4438,64.3404,64.3874,97270.0
2021-03-25 15:10:00,68.5,68.6,68.46,68.48,98809.0,64.378,64.4719,64.3404,64.3592,98809.0
2021-03-25 15:15:00,68.48,68.6,68.48,68.59,108665.0,64.3592,64.4719,64.3592,64.4625,108665.0
2021-03-25 15:20:00,68.59,68.62,68.5,68.55,120022.0,64.4625,64.4907,64.378,64.425,120022.0
2021-03-25 15:25:00,68.55,68.62,68.53,68.6,106150.0,64.425,64.4907,64.4062,64.4719,106150.0
2021-03-25 15:30:00,68.59,68.65,68.5,68.53,174024.0,64.4625,64.5189,64.378,64.4062,174024.0
2021-03-25 15:35:00,68.53,68.57,68.45,68.48,176284.0,64.4062,64.4438,64.331,64.3592,176284.0
2021-03-25 15:40:00,68.48,68.6,68.44,68.59,164968.0,64.3592,64.4719,64.3216,64.4625,164968.0
2021-03-25 15:45:00,68.59,68.64,68.51,68.64,161344.0,64.4625,64.5095,64.3874,64.5095,161344.0
2021-03-25 15:50:00,68.64,68.7,68.58,68.59,300884.0,64.5095,64.5659,64.4531,64.4625,300884.0
2021-03-25 15:55:00,68.6,68.67,68.57,68.64,640958.0,64.4719,64.5377,64.4438,64.5095,640958.0
2021-03-26 09:30:00,68.57,68.7,68.51,68.65,187397.0,64.4438,64.5659,64.3874,64.5189,187397.0
2021-03-26 09:35:00,68.66,68.8,68.28,68.41,166461.0,64.5283,64.6599,64.1712,64.2934,166461.0
2021-03-26 09:40:00,68.41,68.71,68.38,68.69,82120.0,64.2934,64.5753,64.2652,64.5565,82120.0
2021-03-26 09:45:00,68.7,68.7,68.36,68.47,97292.0,64.5659,64.5659,64.2464,64.3498,97292.0
2021-03-26 09:50:00,68.5,68.72,68.41,68.62,95117.0,64.378,64.5847,64.2934,64.4907,95117.0
2021-03-26 09:55:00,68.61,68.93,68.57,68.92,94615.0,64.4813,64.7821,64.4438,64.7727,94615.0
2021-03-26 10:00:00,68.91,68.99,68.86,68.99,114944.0,64.7633,64.8385,64.7163,64.8385,114944.0
2021-03-26 10:05:00,68.99,69.08,68.98,69.03,132262.0,64.8385,64.9231,64.8291,64.8761,132262.0
2021-03-26 10:10:00,69.03,69.07,68.95,69.0,108882.0,64.8761,64.9137,64.8009,64.8479,108882.0
2021-03-26 10:15:00,68.99,69.12,68.96,69.09,158655.0,64.8385,64.9607,64.8103,64.9325,158655.0
2021-03-26 10:20:00,69.1,69.2,69.04,69.19,132871.0,64.9419,65.0358,64.8855,65.0264,132871.0
2021-03-26 10:25:00,69.19,69.33,69.17,69.28,274720.0,65.0264,65.158,65.0076,65.111,274720.0
2021-03-26 10:30:00,69.28,69.31,69.11,69.14,144578.0,65.111,65.1392,64.9513,64.9795,144578.0
2021-03-26 10:35:00,69.13,69.15,68.98,69.02,103548.0,64.9701,64.9888,64.8291,64.8667,103548.0
2021-03-26 10:40:00,69.02,69.09,68.86,68.88,96008.0,64.8667,64.9325,64.7163,64.7351,96008.0
2021-03-26 10:45:00,68.88,69.12,68.88,69.11,118342.0,64.7351,64.9607,64.7351,64.9513,118342.0
2021-03-26 10:50:00,69.11,69.22,69.09,69.22,78715.0,64.9513,65.0546,64.9325,65.0546,78715.0
2021-03-26 10:55:00,69.22,69.27,69.01,69.06,84581.0,65.0546,65.1016,64.8573,64.9043,84581.0
2021-03-26 11:00:00,69.06,69.1,68.77,68.83,147293.0,64.9043,64.9419,64.6317,64.6881,147293.0
2021-03-26 11:05:00,68.82,68.98,68.79,68.97,67308.0,64.6787,64.8291,64.6505,64.8197,67308.0
2021-03-26 11:10:00,68.97,68.97,68.84,68.93,106982.0,64.8197,64.8197,64.6975,64.7821,106982.0
2021-03-26 11:15:00,68.92,68.94,68.85,68.88,60998.0,64.7727,64.7915,64.7069,64.7351,60998.0
2021-03-26 11:20:00,68.88,68.9,68.8,68.87,63836.0,64.7351,64.7539,64.6599,64.7257,63836.0
2021-03-26 11:25:00,68.87,69.14,68.87,69.13,80377.0,64.7257,64.9795,64.7257,64.9701,80377.0
2021-03-26 11:30:00,69.13,69.17,68.98,69.1,80641.0,64.9701,65.0076,64.8291,64.9419,80641.0
2021-03-26 11:35:00,69.09,69.17,69.08,69.14,66921.0,64.9325,65.0076,64.9231,64.9795,66921.0
2021-03-26 11:40:00,69.13,69.18,69.0,69.13,91866.0,64.9701,65.017,64.8479,64.9701,91866.0
2021-03-26 11:45:00,69.13,69.17,69.08,69.16,72644.0,64.9701,65.0076,64.9231,64.9982,72644.0
2021-03-26 11:50:00,69.16,69.22,69.12,69.21,63917.0,64.9982,65.0546,64.9607,65.0452,63917.0
2021-03-26 11:55:00,69.2,69.28,69.14,69.14,72308.0,65.0358,65.111,64.9795,64.9795,72308.0
2021-03-26 12:00:00,69.14,69.25,69.13,69.19,75217.0,64.9795,65.0828,64.9701,65.0264,75217.0
2021-03-26 12:05:00,69.2,69.36,69.2,69.33,67181.0,65.0358,65.1862,65.0358,65.158,67181.0
2021-03-26 12:10:00,69.34,69.42,69.32,69.38,199880.0,65.1674,65.2426,65.1486,65.205,199880.0
2021-03-26 12:15:00,69.36,69.4,69.27,69.33,86242.0,65.1862,65.2238,65.1016,65.158,86242.0
2021-03-26 12:20:00,69.33,69.36,69.26,69.33,55502.0,65.158,65.1862,65.0922,65.158,55502.0
2021-03-26 12:25:00,69.34,69.36,69.29,69.35,67170.0,65.1674,65.1862,65.1204,65.1768,67170.0
2021-03-26 12:30:00,69.36,69.38,69.29,69.37,74404.0,65.1862,65.205,65.1204,65.1956,74404.0
2021-03-26 12:35:00,69.37,69.43,69.36,69.42,49846.0,65.1956,65.252,65.1862,65.2426,49846.0
2021-03-26 12:40:00,69.42,69.47,69.41,69.46,53073.0,65.2426,65.2896,65.2332,65.2802,53073.0
2021-03-26 12:45:00,69.47,69.53,69.46,69.51,79916.0,65.2896,65.346,65.2802,65.3272,79916.0
2021-03-26 12:50:00,69.52,69.52,69.45,69.5,56165.0,65.3366,65.3366,65.2708,65.3178,56165.0
2021-03-26 12:55:00,69.5,69.57,69.49,69.52,66870.0,65.3178,65.3836,65.3084,65.3366,66870.0
2021-03-26 13:00:00,69.52,69.52,69.47,69.51,40708.0,65.3366,65.3366,65.2896,65.3272,40708.0
2021-03-26 13:05:00,69.52,69.58,69.51,69.56,54519.0,65.3366,65.393,65.3272,65.3742,54519.0
2021-03-26 13:10:00,69.56,69.57,69.49,69.5,36602.0,65.3742,65.3836,65.3084,65.3178,36602.0
2021-03-26 13:15:00,69.5,69.52,69.47,69.48,57199.0,65.3178,65.3366,65.2896,65.299,57199.0
2021-03-26 13:20:00,69.48,69.52,69.44,69.48,54963.0,65.299,65.3366,65.2614,65.299,54963.0
2021-03-26 13:25:00,69.48,69.48,69.44,69.46,35839.0,65.299,65.299,65.2614,65.2802,35839.0
2021-03-26 13:30:00,69.45,69.48,69.42,69.44,52824.0,65.2708,65.299,65.2426,65.2614,52824.0
2021-03-26 13:35:00,69.44,69.56,69.43,69.46,85738.0,65.2614,65.3742,65.252,65.2802,85738.0
2021-03-26 13:40:00,69.47,69.51,69.41,69.41,59074.0,65.2896,65.3272,65.2332,65.2332,59074.0
2021-03-26 13:45:00,69.42,69.46,69.34,69.39,97462.0,65.2426,65.2802,65.1674,65.2144,97462.0
2021-03-26 13:50:00,69.39,69.49,69.38,69.49,90394.0,65.2144,65.3084,65.205,65.3084,90394.0
2021-03-26 13:55:00,69.48,69.65,69.48,69.65,92999.0,65.299,65.4588,65.299,65.4588,92999.0
2021-03-26 14:00:00,69.64,69.67,69.54,69.58,233524.0,65.4494,65.4776,65.3554,65.393,233524.0
2021-03-26 14:05:00,69.59,69.67,69.56,69.62,105752.0,65.4024,65.4776,65.3742,65.4306,105752.0
2021-03-26 14:10:00,69.62,69.65,69.57,69.57,82532.0,65.4306,65.4588,65.3836,65.3836,82532.0
2021-03-26 14:15:00,69.57,69.58,69.51,69.53,130043.0,65.3836,65.393,65.3272,65.346,130043.0
2021-03-26 14:20:00,69.53,69.76,69.52,69.73,228612.0,65.346,65.5621,65.3366,65.5339,228612.0
2021-03-26 14:25:00,69.73,69.77,69.67,69.72,102722.0,65.5339,65.5715,65.4776,65.5245,102722.0
2021-03-26 14:30:00,69.71,69.76,69.64,69.75,112684.0,65.5152,65.5621,65.4494,65.5527,112684.0
2021-03-26 14:35:00,69.75,69.83,69.68,69.75,140983.0,65.5527,65.6279,65.487,65.5527,140983.0
2021-03-26 14:40:00,69.75,69.76,69.71,69.73,81277.0,65.5527,65.5621,65.5152,65.5339,81277.0
2021-03-26 14:45:00,69.73,69.75,69.57,69.58,91970.0,65.5339,65.5527,65.3836,65.393,91970.0
2021-03-26 14:50:00,69.58,69.76,69.57,69.73,111106.0,65.393,65.5621,65.3836,65.5339,111106.0
2021-03-26 14:55:00,69.74,69.88,69.68,69.88,130852.0,65.5433,65.6749,65.487,65.6749,130852.0
2021-03-26 15:00:00,69.88,69.89,69.79,69.88,164003.0,65.6749,65.6843,65.5903,65.6749,164003.0
2021-03-26 15:05:00,69.88,69.93,69.83,69.85,154665.0,65.6749,65.7219,65.6279,65.6467,154665.0
2021-03-26 15:10:00,69.84,69.9,69.83,69.86,133777.0,65.6373,65.6937,65.6279,65.6561,133777.0
2021-03-26 15:15:00,69.85,69.89,69.8,69.86,123029.0,65.6467,65.6843,65.5997,65.6561,123029.0
2021-03-26 15:20:00,69.85,69.88,69.81,69.82,117912.0,65.6467,65.6749,65.6091,65.6185,117912.0
2021-03-26 15:25:00,69.81,69.95,69.77,69.93,168979.0,65.6091,65.7407,65.5715,65.7219,168979.0
2021-03-26 15:30:00,69.93,69.99,69.88,69.99,144632.0,65.7219,65.7783,65.6749,65.7783,144632.0
2021-03-26 15:35:00,69.99,69.99,69.84,69.92,245970.0,65.7783,65.7783,65.6373,65.7125,245970.0
2021-03-26 15:40:00,69.93,69.99,69.78,69.79,181312.0,65.7219,65.7783,65.5809,65.5903,181312.0
2021-03-26 15:45:00,69.78,69.9,69.76,69.9,258502.0,65.5809,65.6937,65.5621,65.6937,258502.0
2021-03-26 15:50:00,69.91,70.04,69.84,70.03,587970.0,65.7031,65.8253,65.6373,65.8159,587970.0
2021-03-26 15:55:00,70.04,70.37,70.02,70.24,1004875.0,65.8253,66.1354,65.8065,66.0133,1004875.0
2021-03-29 09:30:00,70.21,70.83,70.17,70.64,276178.0,65.9851,66.5678,65.9475,66.3892,276178.0
2021-03-29 09:35:00,70.66,71.04,70.66,70.91,153521.0,66.408,66.7651,66.408,66.6429,153521.0
2021-03-29 09:40:00,70.91,71.08,70.84,71.05,262544.0,66.6429,66.8027,66.5772,66.7745,262544.0
2021-03-29 09:45:00,71.05,71.1,70.89,70.95,159873.0,66.7745,66.8215,66.6241,66.6805,159873.0
2021-03-29 09:50:00,70.95,71.07,70.81,71.06,166503.0,66.6805,66.7933,66.549,66.7839,166503.0
2021-03-29 09:55:00,71.06,71.14,70.81,70.82,145171.0,66.7839,66.8591,66.549,66.5584,145171.0
2021-03-29 10:00:00,70.83,71.04,70.79,71.04,158705.0,66.5678,66.7651,66.5302,66.7651,158705.0
2021-03-29 10:05:00,71.04,71.1,70.91,70.98,103338.0,66.7651,66.8215,66.6429,66.7087,103338.0
2021-03-29 10:10:00,70.98,71.05,70.9,70.96,138259.0,66.7087,66.7745,66.6335,66.6899,138259.0
2021-03-29 10:15:00,70.96,70.97,70.75,70.78,111987.0,66.6899,66.6993,66.4926,66.5208,111987.0
2021-03-29 10:20:00,70.78,70.99,70.78,70.95,157342.0,66.5208,66.7181,66.5208,66.6805,157342.0
2021-03-29 10:25:00,70.95,71.04,70.9,70.94,359423.0,66.6805,66.7651,66.6335,66.6711,359423.0
2021-03-29 10:30:00,70.94,71.24,70.93,71.23,155821.0,66.6711,66.9531,66.6617,66.9437,155821.0
2021-03-29 10:35:00,71.23,71.63,71.23,71.58,288419.0,66.9437,67.3196,66.9437,67.2726,288419.0
2021-03-29 10:40:00,71.58,71.79,71.57,71.76,457330.0,67.2726,67.47,67.2632,67.4418,457330.0
2021-03-29 10:45:00,71.75,71.79,71.56,71.76,268036.0,67.4324,67.47,67.2538,67.4418,268036.0
2021-03-29 10:50:00,71.75,71.89,71.73,71.88,159701.0,67.4324,67.564,67.4136,67.5546,159701.0
2021-03-29 10:55:00,71.85,71.95,71.78,71.89,162024.0,67.5264,67.6204,67.4606,67.564,162024.0
2021-03-29 11:00:00,71.88,72.04,71.84,71.84,322195.0,67.5546,67.7049,67.517,67.517,322195.0
2021-03-29 11:05:00,71.84,72.06,71.8,71.98,308186.0,67.517,67.7237,67.4794,67.6486,308186.0
2021-03-29 11:10:00,71.99,72.14,71.96,72.04,689956.0,67.658,67.7989,67.6298,67.7049,689956.0
2021-03-29 11:15:00,72.05,72.33,71.97,72.28,246992.0,67.7143,67.9775,67.6392,67.9305,246992.0
2021-03-29 11:20:00,72.28,72.32,72.08,72.25,243331.0,67.9305,67.9681,67.7425,67.9023,243331.0
2021-03-29 11:25:00,72.25,72.3,71.82,71.91,290257.0,67.9023,67.9493,67.4982,67.5828,290257.0
2021-03-29 11:30:00,71.92,71.97,71.67,71.71,156559.0,67.5922,67.6392,67.3572,67.3948,156559.0
2021-03-29 11:35:00,71.7,71.72,71.49,71.51,137926.0,67.3854,67.4042,67.188,67.2068,137926.0
2021-03-29 11:40:00,71.52,71.57,71.41,71.53,110706.0,67.2162,67.2632,67.1129,67.2256,110706.0
2021-03-29 11:45:00,71.53,71.88,71.51,71.72,141584.0,67.2256,67.5546,67.2068,67.4042,141584.0
2021-03-29 11:50:00,71.7,71.83,71.66,71.81,105111.0,67.3854,67.5076,67.3478,67.4888,105111.0
2021-03-29 11:55:00,71.81,71.94,71.75,71.81,87620.0,67.4888,67.611,67.4324,67.4888,87620.0
2021-03-29 12:00:00,71.81,71.83,71.69,71.73,93161.0,67.4888,67.5076,67.376,67.4136,93161.0
2021-03-29 12:05:00,71.73,71.76,71.5,71.51,129859.0,67.4136,67.4418,67.1974,67.2068,129859.0
2021-03-29 12:10:00,71.52,71.53,71.41,71.49,185054.0,67.2162,67.2256,67.1129,67.188,185054.0
2021-03-29 12:15:00,71.48,71.49,71.28,71.31,120149.0,67.1786,67.188,66.9907,67.0189,120149.0
2021-03-29 12:20:00,71.31,71.36,71.27,71.31,106501.0,67.0189,67.0659,66.9813,67.0189,106501.0
2021-03-29 12:25:00,71.31,71.34,71.22,71.28,128241.0,67.0189,67.0471,66.9343,66.9907,128241.0
2021-03-29 12:30:00,71.28,71.39,71.27,71.33,156314.0,66.9907,67.0941,66.9813,67.0377,156314.0
2021-03-29 12:35:00,71.33,71.45,71.32,71.41,220438.0,67.0377,67.1504,67.0283,67.1129,220438.0
2021-03-29 12:40:00,71.42,71.47,71.31,71.38,125528.0,67.1223,67.1692,67.0189,67.0847,125528.0
2021-03-29 12:45:00,71.38,71.53,71.35,71.39,173613.0,67.0847,67.2256,67.0565,67.0941,173613.0
2021-03-29 12:50:00,71.4,71.59,71.39,71.54,101262.0,67.1035,67.282,67.0941,67.235,101262.0
2021-03-29 12:55:00,71.53,71.56,71.49,71.51,74732.0,67.2256,67.2538,67.188,67.2068,74732.0
2021-03-29 13:00:00,71.51,71.55,71.39,71.4,143215.0,67.2068,67.2444,67.0941,67.1035,143215.0
2021-03-29 13:05:00,71.39,71.45,71.33,71.33,131679.0,67.0941,67.1504,67.0377,67.0377,131679.0
2021-03-29 13:10:00,71.32,71.35,71.27,71.31,123419.0,67.0283,67.0565,66.9813,67.0189,123419.0
2021-03-29 13:15:00,71.32,71.4,71.28,71.4,76663.0,67.0283,67.1035,66.9907,67.1035,76663.0
2021-03-29 13:20:00,71.39,71.45,71.29,71.34,201390.0,67.0941,67.1504,67.0001,67.0471,201390.0
2021-03-29 13:25:00,71.34,71.35,71.21,71.29,80402.0,67.0471,67.0565,66.9249,67.0001,80402.0
2021-03-29 13:30:00,71.28,71.4,71.23,71.39,119015.0,66.9907,67.1035,66.9437,67.0941,119015.0
2021-03-29 13:35:00,71.4,71.4,71.21,71.21,75393.0,67.1035,67.1035,66.9249,66.9249,75393.0
2021-03-29 13:40:00,71.22,71.25,71.16,71.19,107578.0,66.9343,66.9625,66.8779,66.9061,107578.0
2021-03-29 13:45:00,71.19,71.2,71.14,71.18,97437.0,66.9061,66.9155,66.8591,66.8967,97437.0
2021-03-29 13:50:00,71.18,71.27,71.04,71.05,212594.0,66.8967,66.9813,66.7651,66.7745,212594.0
2021-03-29 13:55:00,71.06,71.18,71.05,71.18,107736.0,66.7839,66.8967,66.7745,66.8967,107736.0
2021-03-29 14:00:00,71.18,71.29,71.1,71.28,65151.0,66.8967,67.0001,66.8215,66.9907,65151.0
2021-03-29 14:05:00,71.28,71.32,71.25,71.31,51946.0,66.9907,67.0283,66.9625,67.0189,51946.0
2021-03-29 14:10:00,71.31,71.32,71.2,71.27,45209.0,67.0189,67.0283,66.9155,66.9813,45209.0
2021-03-29 14:15:00,71.27,71.27,71.19,71.2,48827.0,66.9813,66.9813,66.9061,66.9155,48827.0
2021-03-29 14:20:00,71.2,71.25,71.14,71.2,47393.0,66.9155,66.9625,66.8591,66.9155,47393.0
2021-03-29 14:25:00,71.2,71.2,71.12,71.13,71508.0,66.9155,66.9155,66.8403,66.8497,71508.0
2021-03-29 14:30:00,71.12,71.15,71.04,71.13,51786.0,66.8403,66.8685,66.7651,66.8497,51786.0
2021-03-29 14:35:00,71.13,71.19,71.12,71.15,46469.0,66.8497,66.9061,66.8403,66.8685,46469.0
2021-03-29 14:40:00,71.14,71.26,71.14,71.26,53168.0,66.8591,66.9719,66.8591,66.9719,53168.0
2021-03-29 14:45:00,71.25,71.3,71.24,71.26,55416.0,66.9625,67.0095,66.9531,66.9719,55416.0
2021-03-29 14:50:00,71.25,71.27,71.19,71.2,70390.0,66.9625,66.9813,66.9061,66.9155,70390.0
2021-03-29 14:55:00,71.2,71.2,71.09,71.14,58982.0,66.9155,66.9155,66.8121,66.8591,58982.0
2021-03-29 15:00:00,71.15,71.21,71.14,71.18,60990.0,66.8685,66.9249,66.8591,66.8967,60990.0
2021-03-29 15:05:00,71.17,71.22,71.16,71.2,68676.0,66.8873,66.9343,66.8779,66.9155,68676.0
2021-03-29 15:10:00,71.19,71.21,71.14,71.15,60994.0,66.9061,66.9249,66.8591,66.8685,60994.0
2021-03-29 15:15:00,71.16,71.2,71.15,71.19,70249.0,66.8779,66.9155,66.8685,66.9061,70249.0
2021-03-29 15:20:00,71.19,71.32,71.18,71.32,83560.0,66.9061,67.0283,66.8967,67.0283,83560.0
2021-03-29 15:25:00,71.31,71.35,71.28,71.34,119811.0,67.0189,67.0565,66.9907,67.0471,119811.0
2021-03-29 15:30:00,71.33,71.42,71.32,71.35,198908.0,67.0377,67.1223,67.0283,67.0565,198908.0
2021-03-29 15:35:00,71.35,71.41,71.32,71.33,131290.0,67.0565,67.1129,67.0283,67.0377,131290.0
2021-03-29 15:40:00,71.33,71.34,71.25,71.27,139944.0,67.0377,67.0471,66.9625,66.9813,139944.0
2021-03-29 15:45:00,71.26,71.37,71.24,71.29,197189.0,66.9719,67.0753,66.9531,67.0001,197189.0
2021-03-29 15:50:00,71.26,71.33,71.2,71.25,296065.0,66.9719,67.0377,66.9155,66.9625,296065.0
2021-03-29 15:55:00,71.25,71.25,71.01,71.12,784403.0,66.9625,66.9625,66.7369,66.8403,784403.0
2021-03-30 09:30:00,70.83,71.0,70.74,70.93,204147.0,66.5678,66.7275,66.4832,66.6617,204147.0
2021-03-30 09:35:00,70.93,71.05,70.8,70.86,124247.0,66.6617,66.7745,66.5396,66.5959,124247.0
2021-03-30 09:40:00,70.85,70.99,70.78,70.95,136657.0,66.5866,66.7181,66.5208,66.6805,136657.0
2021-03-30 09:45:00,70.95,70.97,70.78,70.81,147166.0,66.6805,66.6993,66.5208,66.549,147166.0
2021-03-30 09:50:00,70.81,70.81,70.48,70.52,150966.0,66.549,66.549,66.2388,66.2764,150966.0
2021-03-30 09:55:00,70.5,70.55,70.4,70.46,149786.0,66.2576,66.3046,66.1636,66.22,149786.0
2021-03-30 10:00:00,70.45,70.54,70.35,70.37,116107.0,66.2106,66.2952,66.1166,66.1354,116107.0
2021-03-30 10:05:00,70.37,70.43,70.23,70.23,78232.0,66.1354,66.1918,66.0039,66.0039,78232.0
2021-03-30 10:10:00,70.21,70.3,70.18,70.24,59615.0,65.9851,66.0696,65.9569,66.0133,59615.0
2021-03-30 10:15:00,70.24,70.4,70.21,70.33,112807.0,66.0133,66.1636,65.9851,66.0978,112807.0
2021-03-30 10:20:00,70.35,70.45,70.25,70.3,114513.0,66.1166,66.2106,66.0227,66.0696,114513.0
2021-03-30 10:25:00,70.3,70.44,70.24,70.43,123946.0,66.0696,66.2012,66.0133,66.1918,123946.0
2021-03-30 10:30:00,70.43,70.49,70.35,70.42,68977.0,66.1918,66.2482,66.1166,66.1824,68977.0
2021-03-30 10:35:00,70.43,70.47,70.37,70.4,90795.0,66.1918,66.2294,66.1354,66.1636,90795.0
2021-03-30 10:40:00,70.39,70.4,70.32,70.34,78200.0,66.1542,66.1636,66.0884,66.1072,78200.0
2021-03-30 10:45:00,70.35,70.37,70.22,70.24,82570.0,66.1166,66.1354,65.9945,66.0133,82570.0
2021-03-30 10:50:00,70.25,70.27,70.19,70.21,69904.0,66.0227,66.0415,65.9663,65.9851,69904.0
2021-03-30 10:55:00,70.21,70.23,70.15,70.18,56640.0,65.9851,66.0039,65.9287,65.9569,56640.0
2021-03-30 11:00:00,70.18,70.23,70.11,70.18,78795.0,65.9569,66.0039,65.8911,65.9569,78795.0
2021-03-30 11:05:00,70.19,70.29,70.17,70.26,134852.0,65.9663,66.0602,65.9475,66.0321,134852.0
2021-03-30 11:10:00,70.26,70.26,70.0,70.05,119402.0,66.0321,66.0321,65.7877,65.8347,119402.0
2021-03-30 11:15:00,70.06,70.26,70.06,70.26,57594.0,65.8441,66.0321,65.8441,66.0321,57594.0
2021-03-30 11:20:00,70.26,70.3,70.2,70.28,56742.0,66.0321,66.0696,65.9757,66.0509,56742.0
2021-03-30 11:25:00,70.26,70.31,70.26,70.27,55799.0,66.0321,66.079,66.0321,66.0415,55799.0
2021-03-30 11:30:00,70.27,70.34,70.26,70.3,59660.0,66.0415,66.1072,66.0321,66.0696,59660.0
2021-03-30 11:35:00,70.29,70.29,70.24,70.26,62883.0,66.0602,66.0602,66.0133,66.0321,62883.0
2021-03-30 11:40:00,70.26,70.38,70.25,70.38,108222.0,66.0321,66.1448,66.0227,66.1448,108222.0
2021-03-30 11:45:00,70.38,70.45,70.37,70.42,129982.0,66.1448,66.2106,66.1354,66.1824,129982.0
2021-03-30 11:50:00,70.41,70.45,70.37,70.39,79240.0,66.173,66.2106,66.1354,66.1542,79240.0
2021-03-30 11:55:00,70.39,70.39,70.29,70.32,76664.0,66.1542,66.1542,66.0602,66.0884,76664.0
2021-03-30 12:00:00,70.32,70.34,70.24,70.3,79145.0,66.0884,66.1072,66.0133,66.0696,79145.0
2021-03-30 12:05:00,70.3,70.3,70.14,70.16,82620.0,66.0696,66.0696,65.9193,65.9381,82620.0
2021-03-30 12:10:00,70.16,70.17,70.06,70.07,74644.0,65.9381,65.9475,65.8441,65.8535,74644.0
2021-03-30 12:15:00,70.06,70.07,69.95,69.98,64654.0,65.8441,65.8535,65.7407,65.7689,64654.0
2021-03-30 12:20:00,69.98,70.09,69.96,70.05,77362.0,65.7689,65.8723,65.7501,65.8347,77362.0
2021-03-30 12:25:00,70.05,70.21,70.04,70.2,51516.0,65.8347,65.9851,65.8253,65.9757,51516.0
2021-03-30 12:30:00,70.2,70.23,70.18,70.2,32039.0,65.9757,66.0039,65.9569,65.9757,32039.0
2021-03-30 12:35:00,70.2,70.23,70.16,70.22,51672.0,65.9757,66.0039,65.9381,65.9945,51672.0
2021-03-30 12:40:00,70.22,70.27,70.22,70.24,37524.0,65.9945,66.0415,65.9945,66.0133,37524.0
2021-03-30 12:45:00,70.25,70.28,70.22,70.24,39249.0,66.0227,66.0509,65.9945,66.0133,39249.0
2021-03-30 12:50:00,70.24,70.51,70.22,70.5,480190.0,66.0133,66.267,65.9945,66.2576,480190.0
2021-03-30 12:55:00,70.49,70.56,70.48,70.56,109651.0,66.2482,66.314,66.2388,66.314,109651.0
2021-03-30 13:00:00,70.55,70.61,70.49,70.57,59681.0,66.3046,66.361,66.2482,66.3234,59681.0
2021-03-30 13:05:00,70.56,70.58,70.51,70.53,52065.0,66.314,66.3328,66.267,66.2858,52065.0
2021-03-30 13:10:00,70.54,70.55,70.51,70.54,48789.0,66.2952,66.3046,66.267,66.2952,48789.0
2021-03-30 13:15:00,70.55,70.62,70.52,70.58,50796.0,66.3046,66.3704,66.2764,66.3328,50796.0
2021-03-30 13:20:00,70.57,70.67,70.55,70.66,52665.0,66.3234,66.4174,66.3046,66.408,52665.0
2021-03-30 13:25:00,70.66,70.71,70.65,70.7,38470.0,66.408,66.455,66.3986,66.4456,38470.0
2021-03-30 13:30:00,70.71,70.76,70.7,70.74,44209.0,66.455,66.502,66.4456,66.4832,44209.0
2021-03-30 13:35:00,70.74,70.81,70.73,70.8,51698.0,66.4832,66.549,66.4738,66.5396,51698.0
2021-03-30 13:40:00,70.8,70.8,70.73,70.77,29019.0,66.5396,66.5396,66.4738,66.5114,29019.0
2021-03-30 13:45:00,70.77,70.79,70.76,70.78,34721.0,66.5114,66.5302,66.502,66.5208,34721.0
2021-03-30 13:50:00,70.79,70.85,70.78,70.84,36355.0,66.5302,66.5866,66.5208,66.5772,36355.0
2021-03-30 13:55:00,70.84,70.87,70.83,70.85,31764.0,66.5772,66.6053,66.5678,66.5866,31764.0
2021-03-30 14:00:00,70.84,70.85,70.74,70.76,60435.0,66.5772,66.5866,66.4832,66.502,60435.0
2021-03-30 14:05:00,70.76,70.82,70.75,70.76,69894.0,66.502,66.5584,66.4926,66.502,69894.0
2021-03-30 14:10:00,70.76,70.77,70.66,70.68,60549.0,66.502,66.5114,66.408,66.4268,60549.0
2021-03-30 14:15:00,70.68,70.74,70.64,70.65,73189.0,66.4268,66.4832,66.3892,66.3986,73189.0
2021-03-30 14:20:00,70.65,70.65,70.55,70.57,78425.0,66.3986,66.3986,66.3046,66.3234,78425.0
2021-03-30 14:25:00,70.57,70.61,70.55,70.6,54589.0,66.3234,66.361,66.3046,66.3516,54589.0
2021-03-30 14:30:00,70.6,70.64,70.58,70.59,86280.0,66.3516,66.3892,66.3328,66.3422,86280.0
2021-03-30 14:35:00,70.59,70.61,70.5,70.52,70930.0,66.3422,66.361,66.2576,66.2764,70930.0
2021-03-30 14:40:00,70.51,70.63,70.5,70.52,101377.0,66.267,66.3798,66.2576,66.2764,101377.0
2021-03-30 14:45:00,70.52,70.53,70.47,70.49,73597.0,66.2764,66.2858,66.2294,66.2482,73597.0
2021-03-30 14:50:00,70.49,70.5,70.44,70.49,42176.0,66.2482,66.2576,66.2012,66.2482,42176.0
2021-03-30 14:55:00,70.49,70.57,70.46,70.54,66685.0,66.2482,66.3234,66.22,66.2952,66685.0
2021-03-30 15:00:00,70.54,70.64,70.52,70.63,69145.0,66.2952,66.3892,66.2764,66.3798,69145.0
2021-03-30 15:05:00,70.63,70.67,70.6,70.61,46581.0,66.3798,66.4174,66.3516,66.361,46581.0
2021-03-30 15:10:00,70.61,70.61,70.54,70.55,61084.0,66.361,66.361,66.2952,66.3046,61084.0
2021-03-30 15:15:00,70.56,70.6,70.54,70.59,59160.0,66.314,66.3516,66.2952,66.3422,59160.0
2021-03-30 15:20:00,70.59,70.62,70.54,70.61,74360.0,66.3422,66.3704,66.2952,66.361,74360.0
2021-03-30 15:25:00,70.6,70.69,70.6,70.68,62453.0,66.3516,66.4362,66.3516,66.4268,62453.0
2021-03-30 15:30:00,70.69,70.72,70.59,70.59,95793.0,66.4362,66.4644,66.3422,66.3422,95793.0
2021-03-30 15:35:00,70.6,70.67,70.6,70.64,63979.0,66.3516,66.4174,66.3516,66.3892,63979.0
2021-03-30 15:40:00,70.65,70.65,70.6,70.63,79573.0,66.3986,66.3986,66.3516,66.3798,79573.0
2021-03-30 15:45:00,70.63,70.68,70.53,70.54,136806.0,66.3798,66.4268,66.2858,66.2952,136806.0
2021-03-30 15:50:00,70.55,70.62,70.53,70.55,182224.0,66.3046,66.3704,66.2858,66.3046,182224.0
2021-03-30 15:55:00,70.54,70.62,70.29,70.56,691864.0,66.2952,66.3704,66.0602,66.314,691864.0
2021-03-31 09:30:00,70.7,71.1,70.64,70.76,228783.0,66.4456,66.8215,66.3892,66.502,228783.0
2021-03-31 09:35:00,70.75,70.85,70.66,70.7,62629.0,66.4926,66.5866,66.408,66.4456,62629.0
2021-03-31 09:40:00,70.7,70.72,70.37,70.37,134957.0,66.4456,66.4644,66.1354,66.1354,134957.0
2021-03-31 09:45:00,70.37,70.44,70.32,70.37,100659.0,66.1354,66.2012,66.0884,66.1354,100659.0
2021-03-31 09:50:00,70.39,70.5,70.33,70.42,94492.0,66.1542,66.2576,66.0978,66.1824,94492.0
2021-03-31 09:55:00,70.42,70.42,70.2,70.23,82300.0,66.1824,66.1824,65.9757,66.0039,82300.0
2021-03-31 10:00:00,70.23,70.25,69.99,70.05,145270.0,66.0039,66.0227,65.7783,65.8347,145270.0
2021-03-31 10:05:00,70.05,70.07,69.96,69.99,98309.0,65.8347,65.8535,65.7501,65.7783,98309.0
2021-03-31 10:10:00,70.01,70.11,69.91,69.94,81275.0,65.7971,65.8911,65.7031,65.7313,81275.0
2021-03-31 10:15:00,69.94,70.1,69.92,70.08,64371.0,65.7313,65.8817,65.7125,65.8629,64371.0
2021-03-31 10:20:00,70.09,70.32,70.08,70.3,70321.0,65.8723,66.0884,65.8629,66.0696,70321.0
2021-03-31 10:25:00,70.31,70.32,70.22,70.24,50660.0,66.079,66.0884,65.9945,66.0133,50660.0
2021-03-31 10:30:00,70.24,70.28,70.15,70.15,84342.0,66.0133,66.0509,65.9287,65.9287,84342.0
2021-03-31 10:35:00,70.15,70.21,70.11,70.12,109156.0,65.9287,65.9851,65.8911,65.9005,109156.0
2021-03-31 10:40:00,70.12,70.25,70.1,70.21,75614.0,65.9005,66.0227,65.8817,65.9851,75614.0
2021-03-31 10:45:00,70.21,70.31,70.19,70.3,83047.0,65.9851,66.079,65.9663,66.0696,83047.0
2021-03-31 10:50:00,70.29,70.45,70.24,70.36,85753.0,66.0602,66.2106,66.0133,66.126,85753.0
2021-03-31 10:55:00,70.37,70.46,70.3,70.46,99372.0,66.1354,66.22,66.0696,66.22,99372.0
2021-03-31 11:00:00,70.46,70.55,70.42,70.55,90457.0,66.22,66.3046,66.1824,66.3046,90457.0
2021-03-31 11:05:00,70.55,70.55,70.38,70.38,53405.0,66.3046,66.3046,66.1448,66.1448,53405.0
2021-03-31 11:10:00,70.4,70.42,70.3,70.31,98504.0,66.1636,66.1824,66.0696,66.079,98504.0
2021-03-31 11:15:00,70.31,70.32,70.27,70.29,94374.0,66.079,66.0884,66.0415,66.0602,94374.0
2021-03-31 11:20:00,70.29,70.32,70.26,70.28,85461.0,66.0602,66.0884,66.0321,66.0509,85461.0
2021-03-31 11:25:00,70.27,70.32,70.26,70.31,46576.0,66.0415,66.0884,66.0321,66.079,46576.0
2021-03-31 11:30:00,70.31,70.44,70.3,70.43,62932.0,66.079,66.2012,66.0696,66.1918,62932.0
2021-03-31 11:35:00,70.44,70.46,70.42,70.44,62456.0,66.2012,66.22,66.1824,66.2012,62456.0
2021-03-31 11:40:00,70.44,70.52,70.43,70.49,51813.0,66.2012,66.2764,66.1918,66.2482,51813.0
2021-03-31 11:45:00,70.49,70.52,70.43,70.45,65762.0,66.2482,66.2764,66.1918,66.2106,65762.0
2021-03-31 11:50:00,70.45,70.49,70.43,70.48,47150.0,66.2106,66.2482,66.1918,66.2388,47150.0
2021-03-31 11:55:00,70.48,70.52,70.47,70.48,55714.0,66.2388,66.2764,66.2294,66.2388,55714.0
2021-03-31 12:00:00,70.49,70.53,70.44,70.47,63385.0,66.2482,66.2858,66.2012,66.2294,63385.0
2021-03-31 12:05:00,70.46,70.51,70.39,70.41,79832.0,66.22,66.267,66.1542,66.173,79832.0
2021-03-31 12:10:00,70.41,70.47,70.34,70.4,92857.0,66.173,66.2294,66.1072,66.1636,92857.0
2021-03-31 12:15:00,70.39,70.41,70.35,70.39,50016.0,66.1542,66.173,66.1166,66.1542,50016.0
2021-03-31 12:20:00,70.38,70.43,70.37,70.42,36760.0,66.1448,66.1918,66.1354,66.1824,36760.0
2021-03-31 12:25:00,70.42,70.43,70.38,70.38,37450.0,66.1824,66.1918,66.1448,66.1448,37450.0
2021-03-31 12:30:00,70.39,70.43,70.33,70.38,93933.0,66.1542,66.1918,66.0978,66.1448,93933.0
2021-03-31 12:35:00,70.38,70.39,70.33,70.38,48833.0,66.1448,66.1542,66.0978,66.1448,48833.0
2021-03-31 12:40:00,70.37,70.41,70.35,70.37,46085.0,66.1354,66.173,66.1166,66.1354,46085.0
2021-03-31 12:45:00,70.36,70.39,70.32,70.34,34521.0,66.126,66.1542,66.0884,66.1072,34521.0
2021-03-31 12:50:00,70.34,70.34,70.21,70.23,52927.0,66.1072,66.1072,65.9851,66.0039,52927.0
2021-03-31 12:55:00,70.23,70.31,70.22,70.3,27807.0,66.0039,66.079,65.9945,66.0696,27807.0
2021-03-31 13:00:00,70.29,70.36,70.28,70.34,64296.0,66.0602,66.126,66.0509,66.1072,64296.0
2021-03-31 13:05:00,70.35,70.41,70.32,70.39,61442.0,66.1166,66.173,66.0884,66.1542,61442.0
2021-03-31 13:10:00,70.38,70.42,70.37,70.4,33884.0,66.1448,66.1824,66.1354,66.1636,33884.0
2021-03-31 13:15:00,70.39,70.42,70.28,70.3,74591.0,66.1542,66.1824,66.0509,66.0696,74591.0
2021-03-31 13:20:00,70.29,70.36,70.27,70.32,33184.0,66.0602,66.126,66.0415,66.0884,33184.0
2021-03-31 13:25:00,70.33,70.37,70.32,70.34,49821.0,66.0978,66.1354,66.0884,66.1072,49821.0
2021-03-31 13:30:00,70.34,70.37,70.28,70.33,100563.0,66.1072,66.1354,66.0509,66.0978,100563.0
2021-03-31 13:35:00,70.34,70.38,70.28,70.31,53557.0,66.1072,66.1448,66.0509,66.079,53557.0
2021-03-31 13:40:00,70.32,70.35,70.3,70.35,32228.0,66.0884,66.1166,66.0696,66.1166,32228.0
2021-03-31 13:45:00,70.34,70.35,70.31,70.33,30491.0,66.1072,66.1166,66.079,66.0978,30491.0
2021-03-31 13:50:00,70.33,70.43,70.33,70.41,42528.0,66.0978,66.1918,66.0978,66.173,42528.0
2021-03-31 13:55:00,70.41,70.46,70.4,70.45,41828.0,66.173,66.22,66.1636,66.2106,41828.0
2021-03-31 14:00:00,70.45,70.45,70.39,70.43,49777.0,66.2106,66.2106,66.1542,66.1918,49777.0
2021-03-31 14:05:00,70.42,70.44,70.39,70.4,28033.0,66.1824,66.2012,66.1542,66.1636,28033.0
2021-03-31 14:10:00,70.39,70.43,70.37,70.42,40263.0,66.1542,66.1918,66.1354,66.1824,40263.0
2021-03-31 14:15:00,70.41,70.44,70.37,70.4,50860.0,66.173,66.2012,66.1354,66.1636,50860.0
2021-03-31 14:20:00,70.4,70.44,70.38,70.38,60699.0,66.1636,66.2012,66.1448,66.1448,60699.0
2021-03-31 14:25:00,70.39,70.39,70.34,70.37,44854.0,66.1542,66.1542,66.1072,66.1354,44854.0
2021-03-31 14:30:00,70.38,70.41,70.36,70.39,46214.0,66.1448,66.173,66.126,66.1542,46214.0
2021-03-31 14:35:00,70.39,70.4,70.36,70.38,44636.0,66.1542,66.1636,66.126,66.1448,44636.0
2021-03-31 14:40:00,70.38,70.38,70.31,70.34,68722.0,66.1448,66.1448,66.079,66.1072,68722.0
2021-03-31 14:45:00,70.34,70.37,70.33,70.34,49684.0,66.1072,66.1354,66.0978,66.1072,49684.0
2021-03-31 14:50:00,70.34,70.4,70.32,70.39,56840.0,66.1072,66.1636,66.0884,66.1542,56840.0
2021-03-31 14:55:00,70.39,70.44,70.36,70.38,62984.0,66.1542,66.2012,66.126,66.1448,62984.0
2021-03-31 15:00:00,70.38,70.52,70.37,70.5,98846.0,66.1448,66.2764,66.1354,66.2576,98846.0
2021-03-31 15:05:00,70.5,70.55,70.46,70.55,75650.0,66.2576,66.3046,66.22,66.3046,75650.0
2021-03-31 15:10:00,70.55,70.55,70.39,70.41,58178.0,66.3046,66.3046,66.1542,66.173,58178.0
2021-03-31 15:15:00,70.41,70.47,70.36,70.38,106059.0,66.173,66.2294,66.126,66.1448,106059.0
2021-03-31 15:20:00,70.37,70.4,70.33,70.35,80427.0,66.1354,66.1636,66.0978,66.1166,80427.0
2021-03-31 15:25:00,70.35,70.36,70.31,70.34,58156.0,66.1166,66.126,66.079,66.1072,58156.0
2021-03-31 15:30:00,70.34,70.4,70.32,70.33,71135.0,66.1072,66.1636,66.0884,66.0978,71135.0
2021-03-31 15:35:00,70.33,70.38,70.3,70.33,68078.0,66.0978,66.1448,66.0696,66.0978,68078.0
2021-03-31 15:40:00,70.32,70.34,70.27,70.28,75051.0,66.0884,66.1072,66.0415,66.0509,75051.0
2021-03-31 15:45:00,70.28,70.33,70.25,70.28,118605.0,66.0509,66.0978,66.0227,66.0509,118605.0
2021-03-31 15:50:00,70.28,70.4,70.22,70.35,209805.0,66.0509,66.1636,65.9945,66.1166,209805.0
2021-03-31 15:55:00,70.36,70.38,70.16,70.17,870959.0,66.126,66.1448,65.9381,65.9475,870959.0
2021-04-01 09:30:00,70.46,70.98,70.33,70.91,526317.0,66.22,66.7087,66.0978,66.6429,526317.0
2021-04-01 09:35:00,70.9,71.14,70.87,70.99,407937.0,66.6335,66.8591,66.6053,66.7181,407937.0
2021-04-01 09:40:00,71.0,71.45,71.0,71.26,266437.0,66.7275,67.1504,66.7275,66.9719,266437.0
2021-04-01 09:45:00,71.25,71.44,71.2,71.24,353081.0,66.9625,67.141,66.9155,66.9531,353081.0
2021-04-01 09:50:00,71.23,71.47,71.2,71.34,145960.0,66.9437,67.1692,66.9155,67.0471,145960.0
2021-04-01 09:55:00,71.34,71.35,71.25,71.27,138755.0,67.0471,67.0565,66.9625,66.9813,138755.0
2021-04-01 10:00:00,71.26,71.27,71.14,71.17,401465.0,66.9719,66.9813,66.8591,66.8873,401465.0
2021-04-01 10:05:00,71.17,71.22,70.84,70.91,287519.0,66.8873,66.9343,66.5772,66.6429,287519.0
2021-04-01 10:10:00,70.91,71.1,70.81,71.09,146151.0,66.6429,66.8215,66.549,66.8121,146151.0
2021-04-01 10:15:00,71.09,71.15,71.07,71.13,99378.0,66.8121,66.8685,66.7933,66.8497,99378.0
2021-04-01 10:20:00,71.13,71.21,71.06,71.15,103252.0,66.8497,66.9249,66.7839,66.8685,103252.0
2021-04-01 10:25:00,71.15,71.16,71.08,71.09,131680.0,66.8685,66.8779,66.8027,66.8121,131680.0
2021-04-01 10:30:00,71.09,71.28,71.0,71.27,127473.0,66.8121,66.9907,66.7275,66.9813,127473.0
2021-04-01 10:35:00,71.27,71.29,71.15,71.28,81471.0,66.9813,67.0001,66.8685,66.9907,81471.0
2021-04-01 10:40:00,71.28,71.37,71.26,71.3,121158.0,66.9907,67.0753,66.9719,67.0095,121158.0
2021-04-01 10:45:00,71.3,71.3,71.21,71.28,120732.0,67.0095,67.0095,66.9249,66.9907,120732.0
2021-04-01 10:50:00,71.28,71.37,71.28,71.34,121460.0,66.9907,67.0753,66.9907,67.0471,121460.0
2021-04-01 10:55:00,71.35,71.46,71.34,71.46,120470.0,67.0565,67.1598,67.0471,67.1598,120470.0
2021-04-01 11:00:00,71.45,71.47,71.44,71.45,134977.0,67.1504,67.1692,67.141,67.1504,134977.0
2021-04-01 11:05:00,71.46,71.53,71.43,71.48,147523.0,67.1598,67.2256,67.1316,67.1786,147523.0
2021-04-01 11:10:00,71.48,71.52,71.47,71.51,88575.0,67.1786,67.2162,67.1692,67.2068,88575.0
2021-04-01 11:15:00,71.5,71.61,71.5,71.59,81590.0,67.1974,67.3008,67.1974,67.282,81590.0
2021-04-01 11:20:00,71.59,71.69,71.58,71.69,71936.0,67.282,67.376,67.2726,67.376,71936.0
2021-04-01 11:25:00,71.67,71.7,71.67,71.67,142228.0,67.3572,67.3854,67.3572,67.3572,142228.0
2021-04-01 11:30:00,71.68,71.72,71.55,71.59,405282.0,67.3666,67.4042,67.2444,67.282,405282.0
2021-04-01 11:35:00,71.6,71.69,71.58,71.59,62576.0,67.2914,67.376,67.2726,67.282,62576.0
2021-04-01 11:40:00,71.59,71.62,71.51,71.57,96954.0,67.282,67.3102,67.2068,67.2632,96954.0
2021-04-01 11:45:00,71.56,71.61,71.54,71.59,63397.0,67.2538,67.3008,67.235,67.282,63397.0
2021-04-01 11:50:00,71.6,71.64,71.59,71.62,67390.0,67.2914,67.329,67.282,67.3102,67390.0
2021-04-01 11:55:00,71.63,71.66,71.62,71.65,64012.0,67.3196,67.3478,67.3102,67.3384,64012.0
2021-04-01 12:00:00,71.65,71.73,71.64,71.73,84649.0,67.3384,67.4136,67.329,67.4136,84649.0
2021-04-01 12:05:00,71.73,71.78,71.7,71.75,242225.0,67.4136,67.4606,67.3854,67.4324,242225.0
2021-04-01 12:10:00,71.75,71.76,71.6,71.6,395729.0,67.4324,67.4418,67.2914,67.2914,395729.0
2021-04-01 12:15:00,71.6,71.71,71.6,71.71,124921.0,67.2914,67.3948,67.2914,67.3948,124921.0
2021-04-01 12:20:00,71.71,71.71,71.59,71.62,63248.0,67.3948,67.3948,67.282,67.3102,63248.0
2021-04-01 12:25:00,71.63,71.63,71.59,71.6,73381.0,67.3196,67.3196,67.282,67.2914,73381.0
2021-04-01 12:30:00,71.6,71.67,71.59,71.65,80580.0,67.2914,67.3572,67.282,67.3384,80580.0
2021-04-01 12:35:00,71.65,71.65,71.59,71.62,57590.0,67.3384,67.3384,67.282,67.3102,57590.0
2021-04-01 12:40:00,71.62,71.69,71.61,71.68,63653.0,67.3102,67.376,67.3008,67.3666,63653.0
2021-04-01 12:45:00,71.69,71.75,71.69,71.71,143382.0,67.376,67.4324,67.376,67.3948,143382.0
2021-04-01 12:50:00,71.71,71.74,71.68,71.73,124235.0,67.3948,67.423,67.3666,67.4136,124235.0
2021-04-01 12:55:00,71.73,71.75,71.72,71.73,51437.0,67.4136,67.4324,67.4042,67.4136,51437.0
2021-04-01 13:00:00,71.73,71.76,71.73,71.75,57020.0,67.4136,67.4418,67.4136,67.4324,57020.0
2021-04-01 13:05:00,71.75,71.83,71.75,71.81,102654.0,67.4324,67.5076,67.4324,67.4888,102654.0
2021-04-01 13:10:00,71.82,71.83,71.7,71.76,327730.0,67.4982,67.5076,67.3854,67.4418,327730.0
2021-04-01 13:15:00,71.76,71.76,71.69,71.69,63294.0,67.4418,67.4418,67.376,67.376,63294.0
2021-04-01 13:20:00,71.69,71.7,71.66,71.67,62751.0,67.376,67.3854,67.3478,67.3572,62751.0
2021-04-01 13:25:00,71.67,71.68,71.6,71.66,65788.0,67.3572,67.3666,67.2914,67.3478,65788.0
2021-04-01 13:30:00,71.65,71.78,71.65,71.76,107070.0,67.3384,67.4606,67.3384,67.4418,107070.0
2021-04-01 13:35:00,71.76,71.78,71.73,71.75,39319.0,67.4418,67.4606,67.4136,67.4324,39319.0
2021-04-01 13:40:00,71.75,71.77,71.73,71.75,44700.0,67.4324,67.4512,67.4136,67.4324,44700.0
2021-04-01 13:45:00,71.75,71.76,71.72,71.72,46738.0,67.4324,67.4418,67.4042,67.4042,46738.0
2021-04-01 13:50:00,71.72,71.72,71.67,71.69,70984.0,67.4042,67.4042,67.3572,67.376,70984.0
2021-04-01 13:55:00,71.69,71.7,71.66,71.67,121233.0,67.376,67.3854,67.3478,67.3572,121233.0
2021-04-01 14:00:00,71.67,71.69,71.61,71.66,101062.0,67.3572,67.376,67.3008,67.3478,101062.0
2021-04-01 14:05:00,71.65,71.75,71.65,71.73,47645.0,67.3384,67.4324,67.3384,67.4136,47645.0
2021-04-01 14:10:00,71.73,71.76,71.73,71.75,88814.0,67.4136,67.4418,67.4136,67.4324,88814.0
2021-04-01 14:15:00,71.75,71.76,71.69,71.73,145420.0,67.4324,67.4418,67.376,67.4136,145420.0
2021-04-01 14:20:00,71.73,71.76,71.65,71.67,231703.0,67.4136,67.4418,67.3384,67.3572,231703.0
2021-04-01 14:25:00,71.67,71.68,71.61,71.65,66694.0,67.3572,67.3666,67.3008,67.3384,66694.0
2021-04-01 14:30:00,71.64,71.65,71.55,71.55,148709.0,67.329,67.3384,67.2444,67.2444,148709.0
2021-04-01 14:35:00,71.55,71.58,71.42,71.42,102901.0,67.2444,67.2726,67.1223,67.1223,102901.0
2021-04-01 14:40:00,71.42,71.51,71.4,71.46,91659.0,67.1223,67.2068,67.1035,67.1598,91659.0
2021-04-01 14:45:00,71.47,71.49,71.43,71.45,72518.0,67.1692,67.188,67.1316,67.1504,72518.0
2021-04-01 14:50:00,71.45,71.46,71.43,71.45,90105.0,67.1504,67.1598,67.1316,67.1504,90105.0
2021-04-01 14:55:00,71.45,71.49,71.44,71.48,104924.0,67.1504,67.188,67.141,67.1786,104924.0
2021-04-01 15:00:00,71.48,71.49,71.44,71.45,117195.0,67.1786,67.188,67.141,67.1504,117195.0
2021-04-01 15:05:00,71.45,71.46,71.34,71.42,143571.0,67.1504,67.1598,67.0471,67.1223,143571.0
2021-04-01 15:10:00,71.43,71.44,71.42,71.43,150968.0,67.1316,67.141,67.1223,67.1316,150968.0
2021-04-01 15:15:00,71.43,71.46,71.33,71.33,108040.0,67.1316,67.1598,67.0377,67.0377,108040.0
2021-04-01 15:20:00,71.34,71.41,71.33,71.4,138319.0,67.0471,67.1129,67.0377,67.1035,138319.0
2021-04-01 15:25:00,71.4,71.43,71.4,71.42,86188.0,67.1035,67.1316,67.1035,67.1223,86188.0
2021-04-01 15:30:00,71.42,71.5,71.37,71.48,152776.0,67.1223,67.1974,67.0753,67.1786,152776.0
2021-04-01 15:35:00,71.48,71.5,71.42,71.49,166100.0,67.1786,67.1974,67.1223,67.188,166100.0
2021-04-01 15:40:00,71.49,71.62,71.49,71.62,176024.0,67.188,67.3102,67.188,67.3102,176024.0
2021-04-01 15:45:00,71.62,71.72,71.61,71.71,298562.0,67.3102,67.4042,67.3008,67.3948,298562.0
2021-04-01 15:50:00,71.72,71.77,71.69,71.75,343696.0,67.4042,67.4512,67.376,67.4324,343696.0
2021-04-01 15:55:00,71.75,71.83,71.73,71.8,534869.0,67.4324,67.5076,67.4136,67.4794,534869.0
2021-04-05 09:30:00,72.19,72.31,72.06,72.28,270606.0,67.8459,67.9587,67.7237,67.9305,270606.0
2021-04-05 09:35:00,72.3,72.48,72.28,72.42,232998.0,67.9493,68.1185,67.9305,68.0621,232998.0
2021-04-05 09:40:00,72.41,72.56,72.4,72.53,169964.0,68.0527,68.1937,68.0433,68.1655,169964.0
2021-04-05 09:45:00,72.54,72.7,72.44,72.52,334060.0,68.1749,68.3252,68.0809,68.1561,334060.0
2021-04-05 09:50:00,72.5,72.65,72.4,72.61,209852.0,68.1373,68.2782,68.0433,68.2406,209852.0
2021-04-05 09:55:00,72.61,72.74,72.52,72.73,200777.0,68.2406,68.3628,68.1561,68.3534,200777.0
2021-04-05 10:00:00,72.74,72.76,72.47,72.62,888733.0,68.3628,68.3816,68.1091,68.25,888733.0
2021-04-05 10:05:00,72.62,72.71,72.52,72.7,215086.0,68.25,68.3346,68.1561,68.3252,215086.0
2021-04-05 10:10:00,72.7,72.86,72.67,72.84,274301.0,68.3252,68.4756,68.297,68.4568,274301.0
2021-04-05 10:15:00,72.84,73.06,72.83,73.04,550996.0,68.4568,68.6636,68.4474,68.6448,550996.0
2021-04-05 10:20:00,73.05,73.25,73.05,73.25,219009.0,68.6542,68.8421,68.6542,68.8421,219009.0
2021-04-05 10:25:00,73.25,73.35,73.24,73.34,236851.0,68.8421,68.9361,68.8327,68.9267,236851.0
2021-04-05 10:30:00,73.34,73.44,73.31,73.4,212804.0,68.9267,69.0207,68.8985,68.9831,212804.0
2021-04-05 10:35:00,73.4,73.5,73.39,73.5,214465.0,68.9831,69.0771,68.9737,69.0771,214465.0
2021-04-05 10:40:00,73.49,73.59,73.49,73.58,194795.0,69.0677,69.1617,69.0677,69.1523,194795.0
2021-04-05 10:45:00,73.57,73.77,73.57,73.76,223072.0,69.1429,69.3308,69.1429,69.3214,223072.0
2021-04-05 10:50:00,73.75,73.8,73.74,73.75,305609.0,69.312,69.359,69.3026,69.312,305609.0
2021-04-05 10:55:00,73.75,73.87,73.74,73.82,289313.0,69.312,69.4248,69.3026,69.3778,289313.0
2021-04-05 11:00:00,73.83,73.99,73.82,73.99,289027.0,69.3872,69.5376,69.3778,69.5376,289027.0
2021-04-05 11:05:00,73.98,73.99,73.88,73.98,139514.0,69.5282,69.5376,69.4342,69.5282,139514.0
2021-04-05 11:10:00,73.98,74.06,73.98,74.03,191238.0,69.5282,69.6034,69.5282,69.5752,191238.0
2021-04-05 11:15:00,74.03,74.12,74.02,74.08,210683.0,69.5752,69.6598,69.5658,69.6222,210683.0
2021-04-05 11:20:00,74.08,74.1,73.96,74.04,330831.0,69.6222,69.641,69.5094,69.5846,330831.0
2021-04-05 11:25:00,74.04,74.15,74.01,74.06,120407.0,69.5846,69.688,69.5564,69.6034,120407.0
2021-04-05 11:30:00,74.07,74.19,74.02,74.15,99908.0,69.6128,69.7256,69.5658,69.688,99908.0
2021-04-05 11:35:00,74.16,74.29,74.12,74.29,216279.0,69.6974,69.8195,69.6598,69.8195,216279.0
2021-04-05 11:40:00,74.29,74.4,74.28,74.34,206095.0,69.8195,69.9229,69.8101,69.8665,206095.0
2021-04-05 11:45:00,74.35,74.5,74.32,74.5,152899.0,69.8759,70.0169,69.8477,70.0169,152899.0
2021-04-05 11:50:00,74.49,74.65,74.48,74.61,242341.0,70.0075,70.1579,69.9981,70.1203,242341.0
2021-04-05 11:55:00,74.61,74.63,74.48,74.53,370338.0,70.1203,70.1391,69.9981,70.0451,370338.0
2021-04-05 12:00:00,74.53,74.53,74.3,74.36,453986.0,70.0451,70.0451,69.8289,69.8853,453986.0
2021-04-05 12:05:00,74.36,74.6,74.35,74.55,175791.0,69.8853,70.1109,69.8759,70.0639,175791.0
2021-04-05 12:10:00,74.55,74.57,74.43,74.43,196377.0,70.0639,70.0827,69.9511,69.9511,196377.0
2021-04-05 12:15:00,74.44,74.45,74.32,74.37,146039.0,69.9605,69.9699,69.8477,69.8947,146039.0
2021-04-05 12:20:00,74.37,74.45,74.37,74.44,257028.0,69.8947,69.9699,69.8947,69.9605,257028.0
2021-04-05 12:25:00,74.44,74.55,74.43,74.53,139405.0,69.9605,70.0639,69.9511,70.0451,139405.0
2021-04-05 12:30:00,74.53,74.62,74.52,74.61,157917.0,70.0451,70.1297,70.0357,70.1203,157917.0
2021-04-05 12:35:00,74.61,74.73,74.6,74.72,166193.0,70.1203,70.2331,70.1109,70.2237,166193.0
2021-04-05 12:40:00,74.72,74.75,74.65,74.72,258427.0,70.2237,70.2519,70.1579,70.2237,258427.0
2021-04-05 12:45:00,74.72,74.76,74.7,74.72,98615.0,70.2237,70.2613,70.2049,70.2237,98615.0
2021-04-05 12:50:00,74.72,74.74,74.65,74.65,165697.0,70.2237,70.2425,70.1579,70.1579,165697.0
2021-04-05 12:55:00,74.66,74.7,74.56,74.67,169304.0,70.1673,70.2049,70.0733,70.1767,169304.0
2021-04-05 13:00:00,74.66,74.69,74.58,74.62,110707.0,70.1673,70.1955,70.0921,70.1297,110707.0
2021-04-05 13:05:00,74.61,74.63,74.56,74.62,93633.0,70.1203,70.1391,70.0733,70.1297,93633.0
2021-04-05 13:10:00,74.61,74.65,74.59,74.64,94978.0,70.1203,70.1579,70.1015,70.1485,94978.0
2021-04-05 13:15:00,74.64,74.69,74.63,74.67,359931.0,70.1485,70.1955,70.1391,70.1767,359931.0
2021-04-05 13:20:00,74.66,74.7,74.66,74.69,108665.0,70.1673,70.2049,70.1673,70.1955,108665.0
2021-04-05 13:25:00,74.69,74.72,74.61,74.63,211036.0,70.1955,70.2237,70.1203,70.1391,211036.0
2021-04-05 13:30:00,74.64,74.66,74.56,74.59,162155.0,70.1485,70.1673,70.0733,70.1015,162155.0
2021-04-05 13:35:00,74.6,74.61,74.41,74.41,212599.0,70.1109,70.1203,69.9323,69.9323,212599.0
2021-04-05 13:40:00,74.41,74.46,74.37,74.43,167981.0,69.9323,69.9793,69.8947,69.9511,167981.0
2021-04-05 13:45:00,74.43,74.51,74.37,74.5,97071.0,69.9511,70.0263,69.8947,70.0169,97071.0
2021-04-05 13:50:00,74.5,74.62,74.5,74.61,87621.0,70.0169,70.1297,70.0169,70.1203,87621.0
2021-04-05 13:55:00,74.61,74.63,74.59,74.63,77002.0,70.1203,70.1391,70.1015,70.1391,77002.0
2021-04-05 14:00:00,74.63,74.63,74.52,74.59,237662.0,70.1391,70.1391,70.0357,70.1015,237662.0
2021-04-05 14:05:00,74.58,74.68,74.58,74.62,229880.0,70.0921,70.1861,70.0921,70.1297,229880.0
2021-04-05 14:10:00,74.63,74.64,74.57,74.59,87795.0,70.1391,70.1485,70.0827,70.1015,87795.0
2021-04-05 14:15:00,74.6,74.73,74.59,74.72,93978.0,70.1109,70.2331,70.1015,70.2237,93978.0
2021-04-05 14:20:00,74.72,74.73,74.64,74.66,167750.0,70.2237,70.2331,70.1485,70.1673,167750.0
2021-04-05 14:25:00,74.66,74.75,74.64,74.74,251985.0,70.1673,70.2519,70.1485,70.2425,251985.0
2021-04-05 14:30:00,74.75,74.84,74.74,74.83,119240.0,70.2519,70.3364,70.2425,70.3271,119240.0
2021-04-05 14:35:00,74.83,74.86,74.82,74.86,126462.0,70.3271,70.3552,70.3177,70.3552,126462.0
2021-04-05 14:40:00,74.85,74.9,74.76,74.82,348411.0,70.3458,70.3928,70.2613,70.3177,348411.0
2021-04-05 14:45:00,74.82,74.83,74.72,74.73,243328.0,70.3177,70.3271,70.2237,70.2331,243328.0
2021-04-05 14:50:00,74.73,74.77,74.59,74.59,129635.0,70.2331,70.2707,70.1015,70.1015,129635.0
2021-04-05 14:55:00,74.59,74.59,74.43,74.46,226639.0,70.1015,70.1015,69.9511,69.9793,226639.0
2021-04-05 15:00:00,74.46,74.47,74.32,74.37,265016.0,69.9793,69.9887,69.8477,69.8947,265016.0
2021-04-05 15:05:00,74.37,74.38,74.33,74.37,85944.0,69.8947,69.9041,69.8571,69.8947,85944.0
2021-04-05 15:10:00,74.36,74.44,74.3,74.3,244153.0,69.8853,69.9605,69.8289,69.8289,244153.0
2021-04-05 15:15:00,74.3,74.44,74.3,74.43,156015.0,69.8289,69.9605,69.8289,69.9511,156015.0
2021-04-05 15:20:00,74.43,74.48,74.38,74.4,221460.0,69.9511,69.9981,69.9041,69.9229,221460.0
2021-04-05 15:25:00,74.4,74.41,74.29,74.34,142033.0,69.9229,69.9323,69.8195,69.8665,142033.0
2021-04-05 15:30:00,74.34,74.34,74.24,74.3,151713.0,69.8665,69.8665,69.7726,69.8289,151713.0
2021-04-05 15:35:00,74.3,74.41,74.08,74.4,593325.0,69.8289,69.9323,69.6222,69.9229,593325.0
2021-04-05 15:40:00,74.4,74.45,73.91,74.06,989783.0,69.9229,69.9699,69.4624,69.6034,989783.0
2021-04-05 15:45:00,74.06,74.31,73.9,74.13,504071.0,69.6034,69.8383,69.453,69.6692,504071.0
2021-04-05 15:50:00,74.13,74.4,74.11,74.33,389983.0,69.6692,69.9229,69.6504,69.8571,389983.0
2021-04-05 15:55:00,74.32,74.51,74.15,74.16,1050138.0,69.8477,70.0263,69.688,69.6974,1050138.0
2021-04-06 09:30:00,73.62,73.74,73.37,73.38,601548.0,69.1899,69.3026,68.9549,68.9643,601548.0
2021-04-06 09:35:00,73.35,74.01,73.16,74.01,276177.0,68.9361,69.5564,68.7575,69.5564,276177.0
2021-04-06 09:40:00,73.99,73.99,73.66,73.78,164382.0,69.5376,69.5376,69.2275,69.3402,164382.0
2021-04-06 09:45:00,73.77,73.9,73.66,73.89,171632.0,69.3308,69.453,69.2275,69.4436,171632.0
2021-04-06 09:50:00,73.89,74.07,73.82,74.0,145083.0,69.4436,69.6128,69.3778,69.547,145083.0
2021-04-06 09:55:00,74.0,74.07,73.92,73.93,144827.0,69.547,69.6128,69.4718,69.4812,144827.0
2021-04-06 10:00:00,73.92,74.11,73.92,74.11,110559.0,69.4718,69.6504,69.4718,69.6504,110559.0
2021-04-06 10:05:00,74.1,74.12,73.85,73.86,255948.0,69.641,69.6598,69.406,69.4154,255948.0
2021-04-06 10:10:00,73.85,73.85,73.75,73.75,113116.0,69.406,69.406,69.312,69.312,113116.0
2021-04-06 10:15:00,73.76,73.84,73.75,73.83,114858.0,69.3214,69.3966,69.312,69.3872,114858.0
2021-04-06 10:20:00,73.83,74.0,73.83,73.97,97846.0,69.3872,69.547,69.3872,69.5188,97846.0
2021-04-06 10:25:00,73.97,74.06,73.96,74.03,136663.0,69.5188,69.6034,69.5094,69.5752,136663.0
2021-04-06 10:30:00,74.03,74.08,73.87,74.07,109592.0,69.5752,69.6222,69.4248,69.6128,109592.0
2021-04-06 10:35:00,74.07,74.07,73.97,74.0,185972.0,69.6128,69.6128,69.5188,69.547,185972.0
2021-04-06 10:40:00,73.99,74.08,73.99,74.04,118180.0,69.5376,69.6222,69.5376,69.5846,118180.0
2021-04-06 10:45:00,74.04,74.14,74.04,74.14,124546.0,69.5846,69.6786,69.5846,69.6786,124546.0
2021-04-06 10:50:00,74.13,74.23,74.12,74.2,163790.0,69.6692,69.7632,69.6598,69.735,163790.0
2021-04-06 10:55:00,74.2,74.29,74.2,74.27,227439.0,69.735,69.8195,69.735,69.8007,227439.0
2021-04-06 11:00:00,74.26,74.27,74.04,74.09,257989.0,69.7914,69.8007,69.5846,69.6316,257989.0
2021-04-06 11:05:00,74.08,74.15,74.04,74.11,109621.0,69.6222,69.688,69.5846,69.6504,109621.0
2021-04-06 11:10:00,74.11,74.21,74.09,74.18,153441.0,69.6504,69.7444,69.6316,69.7162,153441.0
2021-04-06 11:15:00,74.17,74.2,74.12,74.16,50375.0,69.7068,69.735,69.6598,69.6974,50375.0
2021-04-06 11:20:00,74.15,74.16,74.07,74.08,77895.0,69.688,69.6974,69.6128,69.6222,77895.0
2021-04-06 11:25:00,74.08,74.15,74.04,74.15,90126.0,69.6222,69.688,69.5846,69.688,90126.0
2021-04-06 11:30:00,74.14,74.19,74.11,74.14,124468.0,69.6786,69.7256,69.6504,69.6786,124468.0
2021-04-06 11:35:00,74.14,74.14,74.06,74.06,130965.0,69.6786,69.6786,69.6034,69.6034,130965.0
2021-04-06 11:40:00,74.07,74.07,73.96,74.01,173329.0,69.6128,69.6128,69.5094,69.5564,173329.0
2021-04-06 11:45:00,74.0,74.06,73.97,74.03,63618.0,69.547,69.6034,69.5188,69.5752,63618.0
2021-04-06 11:50:00,74.03,74.06,74.01,74.05,74047.0,69.5752,69.6034,69.5564,69.594,74047.0
2021-04-06 11:55:00,74.05,74.1,74.03,74.1,87221.0,69.594,69.641,69.5752,69.641,87221.0
2021-04-06 12:00:00,74.1,74.17,74.09,74.17,75377.0,69.641,69.7068,69.6316,69.7068,75377.0
2021-04-06 12:05:00,74.16,74.23,74.16,74.2,100143.0,69.6974,69.7632,69.6974,69.735,100143.0
2021-04-06 12:10:00,74.2,74.24,74.18,74.2,173081.0,69.735,69.7726,69.7162,69.735,173081.0
2021-04-06 12:15:00,74.19,74.26,74.18,74.22,78915.0,69.7256,69.7914,69.7162,69.7538,78915.0
2021-04-06 12:20:00,74.22,74.38,74.22,74.37,96871.0,69.7538,69.9041,69.7538,69.8947,96871.0
2021-04-06 12:25:00,74.36,74.48,74.36,74.48,104869.0,69.8853,69.9981,69.8853,69.9981,104869.0
2021-04-06 12:30:00,74.47,74.47,74.39,74.41,149806.0,69.9887,69.9887,69.9135,69.9323,149806.0
2021-04-06 12:35:00,74.42,74.42,74.22,74.24,104696.0,69.9417,69.9417,69.7538,69.7726,104696.0
2021-04-06 12:40:00,74.24,74.31,74.22,74.23,85896.0,69.7726,69.8383,69.7538,69.7632,85896.0
2021-04-06 12:45:00,74.23,74.26,74.15,74.17,61094.0,69.7632,69.7914,69.688,69.7068,61094.0
2021-04-06 12:50:00,74.16,74.2,74.16,74.2,55583.0,69.6974,69.735,69.6974,69.735,55583.0
2021-04-06 12:55:00,74.2,74.2,74.15,74.18,80586.0,69.735,69.735,69.688,69.7162,80586.0
2021-04-06 13:00:00,74.18,74.2,74.04,74.06,83010.0,69.7162,69.735,69.5846,69.6034,83010.0
2021-04-06 13:05:00,74.07,74.18,74.04,74.17,65492.0,69.6128,69.7162,69.5846,69.7068,65492.0
2021-04-06 13:10:00,74.17,74.17,74.04,74.06,105490.0,69.7068,69.7068,69.5846,69.6034,105490.0
2021-04-06 13:15:00,74.06,74.13,74.05,74.12,51072.0,69.6034,69.6692,69.594,69.6598,51072.0
2021-04-06 13:20:00,74.12,74.18,74.11,74.18,64623.0,69.6598,69.7162,69.6504,69.7162,64623.0
2021-04-06 13:25:00,74.17,74.38,74.15,74.34,99384.0,69.7068,69.9041,69.688,69.8665,99384.0
2021-04-06 13:30:00,74.34,74.34,74.25,74.26,225483.0,69.8665,69.8665,69.782,69.7914,225483.0
2021-04-06 13:35:00,74.25,74.39,74.25,74.39,53579.0,69.782,69.9135,69.782,69.9135,53579.0
2021-04-06 13:40:00,74.38,74.46,74.38,74.42,73751.0,69.9041,69.9793,69.9041,69.9417,73751.0
2021-04-06 13:45:00,74.41,74.43,74.36,74.36,68857.0,69.9323,69.9511,69.8853,69.8853,68857.0
2021-04-06 13:50:00,74.36,74.41,74.33,74.36,99489.0,69.8853,69.9323,69.8571,69.8853,99489.0
2021-04-06 13:55:00,74.35,74.43,74.33,74.39,79615.0,69.8759,69.9511,69.8571,69.9135,79615.0
2021-04-06 14:00:00,74.4,74.43,74.37,74.42,49306.0,69.9229,69.9511,69.8947,69.9417,49306.0
2021-04-06 14:05:00,74.42,74.46,74.4,74.45,59192.0,69.9417,69.9793,69.9229,69.9699,59192.0
2021-04-06 14:10:00,74.45,74.52,74.45,74.51,54670.0,69.9699,70.0357,69.9699,70.0263,54670.0
2021-04-06 14:15:00,74.51,74.57,74.5,74.55,78054.0,70.0263,70.0827,70.0169,70.0639,78054.0
2021-04-06 14:20:00,74.55,74.62,74.55,74.61,62706.0,70.0639,70.1297,70.0639,70.1203,62706.0
2021-04-06 14:25:00,74.6,74.65,74.59,74.62,133691.0,70.1109,70.1579,70.1015,70.1297,133691.0
2021-04-06 14:30:00,74.61,74.61,74.54,74.56,285552.0,70.1203,70.1203,70.0545,70.0733,285552.0
2021-04-06 14:35:00,74.55,74.57,74.4,74.44,217289.0,70.0639,70.0827,69.9229,69.9605,217289.0
2021-04-06 14:40:00,74.44,74.46,74.38,74.39,76373.0,69.9605,69.9793,69.9041,69.9135,76373.0
2021-04-06 14:45:00,74.39,74.41,74.36,74.39,114638.0,69.9135,69.9323,69.8853,69.9135,114638.0
2021-04-06 14:50:00,74.38,74.46,74.37,74.45,81660.0,69.9041,69.9793,69.8947,69.9699,81660.0
2021-04-06 14:55:00,74.45,74.47,74.44,74.44,214564.0,69.9699,69.9887,69.9605,69.9605,214564.0
2021-04-06 15:00:00,74.44,74.44,74.35,74.36,147169.0,69.9605,69.9605,69.8759,69.8853,147169.0
2021-04-06 15:05:00,74.36,74.37,74.21,74.3,147107.0,69.8853,69.8947,69.7444,69.8289,147107.0
2021-04-06 15:10:00,74.29,74.37,74.29,74.36,102186.0,69.8195,69.8947,69.8195,69.8853,102186.0
2021-04-06 15:15:00,74.36,74.47,74.35,74.47,150339.0,69.8853,69.9887,69.8759,69.9887,150339.0
2021-04-06 15:20:00,74.46,74.55,74.45,74.51,163076.0,69.9793,70.0639,69.9699,70.0263,163076.0
2021-04-06 15:25:00,74.5,74.61,74.5,74.59,173885.0,70.0169,70.1203,70.0169,70.1015,173885.0
2021-04-06 15:30:00,74.6,74.62,74.47,74.53,408360.0,70.1109,70.1297,69.9887,70.0451,408360.0
2021-04-06 15:35:00,74.53,74.54,74.4,74.41,120787.0,70.0451,70.0545,69.9229,69.9323,120787.0
2021-04-06 15:40:00,74.4,74.4,74.27,74.28,253949.0,69.9229,69.9229,69.8007,69.8101,253949.0
2021-04-06 15:45:00,74.27,74.32,74.21,74.23,193863.0,69.8007,69.8477,69.7444,69.7632,193863.0
2021-04-06 15:50:00,74.22,74.3,74.18,74.23,235446.0,69.7538,69.8289,69.7162,69.7632,235446.0
2021-04-06 15:55:00,74.23,74.33,74.19,74.28,489127.0,69.7632,69.8571,69.7256,69.8101,489127.0
2021-04-07 09:30:00,73.6,74.07,73.51,73.9,434071.0,69.4699,69.9135,69.385,69.7531,434071.0
2021-04-07 09:35:00,73.91,73.96,73.77,73.83,320316.0,69.7625,69.8097,69.6304,69.687,320316.0
2021-04-07 09:40:00,73.82,73.86,73.63,73.84,420073.0,69.6776,69.7153,69.4982,69.6964,420073.0
2021-04-07 09:45:00,73.84,74.06,73.81,74.0,195766.0,69.6964,69.9041,69.6681,69.8475,195766.0
2021-04-07 09:50:00,73.99,74.0,73.6,73.63,268139.0,69.838,69.8475,69.4699,69.4982,268139.0
2021-04-07 09:55:00,73.63,73.72,73.57,73.68,168704.0,69.4982,69.5832,69.4416,69.5454,168704.0
2021-04-07 10:00:00,73.67,73.69,73.58,73.62,164820.0,69.536,69.5549,69.451,69.4888,164820.0
2021-04-07 10:05:00,73.62,73.85,73.62,73.8,140399.0,69.4888,69.7059,69.4888,69.6587,140399.0
2021-04-07 10:10:00,73.8,73.96,73.8,73.95,94275.0,69.6587,69.8097,69.6587,69.8003,94275.0
2021-04-07 10:15:00,73.96,74.18,73.95,73.99,151485.0,69.8097,70.0174,69.8003,69.838,151485.0
2021-04-07 10:20:00,73.99,74.03,73.91,73.98,129459.0,69.838,69.8758,69.7625,69.8286,129459.0
2021-04-07 10:25:00,73.97,73.98,73.86,73.88,114396.0,69.8191,69.8286,69.7153,69.7342,114396.0
2021-04-07 10:30:00,73.88,73.9,73.85,73.89,55470.0,69.7342,69.7531,69.7059,69.7436,55470.0
2021-04-07 10:35:00,73.9,74.07,73.89,74.06,134916.0,69.7531,69.9135,69.7436,69.9041,134916.0
2021-04-07 10:40:00,74.06,74.07,73.95,74.03,183787.0,69.9041,69.9135,69.8003,69.8758,183787.0
2021-04-07 10:45:00,74.03,74.03,73.96,74.03,95221.0,69.8758,69.8758,69.8097,69.8758,95221.0
2021-04-07 10:50:00,74.02,74.08,74.01,74.07,151457.0,69.8663,69.923,69.8569,69.9135,151457.0
2021-04-07 10:55:00,74.07,74.08,73.9,73.92,107905.0,69.9135,69.923,69.7531,69.7719,107905.0
2021-04-07 11:00:00,73.92,73.94,73.8,73.81,81120.0,69.7719,69.7908,69.6587,69.6681,81120.0
2021-04-07 11:05:00,73.81,73.86,73.77,73.81,66459.0,69.6681,69.7153,69.6304,69.6681,66459.0
2021-04-07 11:10:00,73.82,73.82,73.72,73.73,90275.0,69.6776,69.6776,69.5832,69.5926,90275.0
2021-04-07 11:15:00,73.73,73.86,73.72,73.86,57122.0,69.5926,69.7153,69.5832,69.7153,57122.0
2021-04-07 11:20:00,73.85,73.93,73.84,73.91,35972.0,69.7059,69.7814,69.6964,69.7625,35972.0
2021-04-07 11:25:00,73.89,73.93,73.88,73.9,57356.0,69.7436,69.7814,69.7342,69.7531,57356.0
2021-04-07 11:30:00,73.9,73.98,73.89,73.95,53997.0,69.7531,69.8286,69.7436,69.8003,53997.0
2021-04-07 11:35:00,73.96,73.97,73.82,73.82,623315.0,69.8097,69.8191,69.6776,69.6776,623315.0
2021-04-07 11:40:00,73.8,73.8,73.59,73.63,148269.0,69.6587,69.6587,69.4605,69.4982,148269.0
2021-04-07 11:45:00,73.62,73.65,73.6,73.6,42934.0,69.4888,69.5171,69.4699,69.4699,42934.0
2021-04-07 11:50:00,73.61,73.66,73.6,73.61,39082.0,69.4793,69.5265,69.4699,69.4793,39082.0
2021-04-07 11:55:00,73.6,73.67,73.6,73.65,40308.0,69.4699,69.536,69.4699,69.5171,40308.0
2021-04-07 12:00:00,73.64,73.67,73.64,73.66,37749.0,69.5077,69.536,69.5077,69.5265,37749.0
2021-04-07 12:05:00,73.67,73.68,73.65,73.67,77565.0,69.536,69.5454,69.5171,69.536,77565.0
2021-04-07 12:10:00,73.67,73.7,73.62,73.64,76832.0,69.536,69.5643,69.4888,69.5077,76832.0
2021-04-07 12:15:00,73.63,73.66,73.58,73.65,59422.0,69.4982,69.5265,69.451,69.5171,59422.0
2021-04-07 12:20:00,73.67,73.73,73.65,73.73,122624.0,69.536,69.5926,69.5171,69.5926,122624.0
2021-04-07 12:25:00,73.73,73.75,73.64,73.64,181805.0,69.5926,69.6115,69.5077,69.5077,181805.0
2021-04-07 12:30:00,73.64,73.68,73.6,73.65,155553.0,69.5077,69.5454,69.4699,69.5171,155553.0
2021-04-07 12:35:00,73.66,73.66,73.53,73.61,126944.0,69.5265,69.5265,69.4038,69.4793,126944.0
2021-04-07 12:40:00,73.6,73.64,73.57,73.57,60033.0,69.4699,69.5077,69.4416,69.4416,60033.0
2021-04-07 12:45:00,73.57,73.58,73.54,73.54,19145.0,69.4416,69.451,69.4133,69.4133,19145.0
2021-04-07 12:50:00,73.55,73.62,73.55,73.59,31230.0,69.4227,69.4888,69.4227,69.4605,31230.0
2021-04-07 12:55:00,73.58,73.61,73.56,73.57,25440.0,69.451,69.4793,69.4321,69.4416,25440.0
2021-04-07 13:00:00,73.57,73.62,73.53,73.61,58075.0,69.4416,69.4888,69.4038,69.4793,58075.0
2021-04-07 13:05:00,73.61,73.66,73.61,73.62,31562.0,69.4793,69.5265,69.4793,69.4888,31562.0
2021-04-07 13:10:00,73.63,73.63,73.58,73.6,31574.0,69.4982,69.4982,69.451,69.4699,31574.0
2021-04-07 13:15:00,73.6,73.61,73.56,73.58,51710.0,69.4699,69.4793,69.4321,69.451,51710.0
2021-04-07 13:20:00,73.58,73.6,73.48,73.52,109437.0,69.451,69.4699,69.3566,69.3944,109437.0
2021-04-07 13:25:00,73.52,73.53,73.49,73.52,81223.0,69.3944,69.4038,69.3661,69.3944,81223.0
2021-04-07 13:30:00,73.52,73.53,73.47,73.48,97166.0,69.3944,69.4038,69.3472,69.3566,97166.0
2021-04-07 13:35:00,73.47,73.52,73.45,73.48,149542.0,69.3472,69.3944,69.3283,69.3566,149542.0
2021-04-07 13:40:00,73.48,73.51,73.48,73.48,43793.0,69.3566,69.385,69.3566,69.3566,43793.0
2021-04-07 13:45:00,73.48,73.61,73.48,73.6,47067.0,69.3566,69.4793,69.3566,69.4699,47067.0
2021-04-07 13:50:00,73.61,73.63,73.59,73.63,47072.0,69.4793,69.4982,69.4605,69.4982,47072.0
2021-04-07 13:55:00,73.62,73.69,73.62,73.69,111058.0,69.4888,69.5549,69.4888,69.5549,111058.0
2021-04-07 14:00:00,73.69,73.71,73.63,73.7,83774.0,69.5549,69.5737,69.4982,69.5643,83774.0
2021-04-07 14:05:00,73.7,73.74,73.67,73.69,100632.0,69.5643,69.602,69.536,69.5549,100632.0
2021-04-07 14:10:00,73.7,73.75,73.68,73.72,38309.0,69.5643,69.6115,69.5454,69.5832,38309.0
2021-04-07 14:15:00,73.73,73.75,73.71,73.75,35272.0,69.5926,69.6115,69.5737,69.6115,35272.0
2021-04-07 14:20:00,73.75,73.78,73.73,73.75,44455.0,69.6115,69.6398,69.5926,69.6115,44455.0
2021-04-07 14:25:00,73.75,73.77,73.7,73.73,103108.0,69.6115,69.6304,69.5643,69.5926,103108.0
2021-04-07 14:30:00,73.73,73.73,73.65,73.67,207483.0,69.5926,69.5926,69.5171,69.536,207483.0
2021-04-07 14:35:00,73.66,73.68,73.64,73.67,42688.0,69.5265,69.5454,69.5077,69.536,42688.0
2021-04-07 14:40:00,73.68,73.73,73.67,73.72,66241.0,69.5454,69.5926,69.536,69.5832,66241.0
2021-04-07 14:45:00,73.73,73.83,73.72,73.81,74826.0,69.5926,69.687,69.5832,69.6681,74826.0
2021-04-07 14:50:00,73.81,73.85,73.81,73.84,49448.0,69.6681,69.7059,69.6681,69.6964,49448.0
2021-04-07 14:55:00,73.84,73.85,73.79,73.79,48547.0,69.6964,69.7059,69.6492,69.6492,48547.0
2021-04-07 15:00:00,73.8,73.85,73.79,73.84,55539.0,69.6587,69.7059,69.6492,69.6964,55539.0
2021-04-07 15:05:00,73.84,73.86,73.83,73.85,100432.0,69.6964,69.7153,69.687,69.7059,100432.0
2021-04-07 15:10:00,73.85,73.86,73.81,73.84,189642.0,69.7059,69.7153,69.6681,69.6964,189642.0
2021-04-07 15:15:00,73.84,73.9,73.83,73.9,52249.0,69.6964,69.7531,69.687,69.7531,52249.0
2021-04-07 15:20:00,73.9,73.99,73.89,73.98,86839.0,69.7531,69.838,69.7436,69.8286,86839.0
2021-04-07 15:25:00,73.98,74.03,73.98,74.02,338293.0,69.8286,69.8758,69.8286,69.8663,338293.0
2021-04-07 15:30:00,74.02,74.05,73.95,74.0,354387.0,69.8663,69.8947,69.8003,69.8475,354387.0
2021-04-07 15:35:00,73.99,74.09,73.98,74.08,112411.0,69.838,69.9324,69.8286,69.923,112411.0
2021-04-07 15:40:00,74.08,74.11,74.07,74.09,268710.0,69.923,69.9513,69.9135,69.9324,268710.0
2021-04-07 15:45:00,74.09,74.17,74.09,74.16,153900.0,69.9324,70.0079,69.9324,69.9985,153900.0
2021-04-07 15:50:00,74.16,74.17,74.04,74.05,181918.0,69.9985,70.0079,69.8852,69.8947,181918.0
2021-04-07 15:55:00,74.06,74.11,74.02,74.07,333440.0,69.9041,69.9513,69.8663,69.9135,333440.0
2021-04-08 09:30:00,74.25,74.34,74.15,74.31,256659.0,70.0834,70.1684,69.989,70.1401,256659.0
2021-04-08 09:35:00,74.3,74.46,74.21,74.45,219774.0,70.1306,70.2816,70.0457,70.2722,219774.0
2021-04-08 09:40:00,74.45,74.48,74.29,74.3,226066.0,70.2722,70.3005,70.1212,70.1306,226066.0
2021-04-08 09:45:00,74.31,74.58,74.3,74.45,144951.0,70.1401,70.3949,70.1306,70.2722,144951.0
2021-04-08 09:50:00,74.45,74.63,74.34,74.57,176667.0,70.2722,70.4421,70.1684,70.3855,176667.0
2021-04-08 09:55:00,74.58,74.77,74.55,74.75,174495.0,70.3949,70.5742,70.3666,70.5554,174495.0
2021-04-08 10:00:00,74.74,74.82,74.63,74.82,259661.0,70.5459,70.6214,70.4421,70.6214,259661.0
2021-04-08 10:05:00,74.82,74.87,74.69,74.75,263558.0,70.6214,70.6686,70.4987,70.5554,263558.0
2021-04-08 10:10:00,74.75,74.81,74.65,74.65,157144.0,70.5554,70.612,70.461,70.461,157144.0
2021-04-08 10:15:00,74.65,74.66,74.41,74.54,286628.0,70.461,70.4704,70.2344,70.3572,286628.0
2021-04-08 10:20:00,74.54,74.63,74.53,74.58,108443.0,70.3572,70.4421,70.3477,70.3949,108443.0
2021-04-08 10:25:00,74.59,74.73,74.55,74.68,82228.0,70.4043,70.5365,70.3666,70.4893,82228.0
2021-04-08 10:30:00,74.69,74.74,74.67,74.73,110705.0,70.4987,70.5459,70.4799,70.5365,110705.0
2021-04-08 10:35:00,74.74,74.94,74.73,74.91,132098.0,70.5459,70.7347,70.5365,70.7064,132098.0
2021-04-08 10:40:00,74.91,74.94,74.89,74.94,133332.0,70.7064,70.7347,70.6875,70.7347,133332.0
2021-04-08 10:45:00,74.93,74.95,74.89,74.94,178095.0,70.7253,70.7441,70.6875,70.7347,178095.0
2021-04-08 10:50:00,74.94,74.99,74.94,74.97,127661.0,70.7347,70.7819,70.7347,70.763,127661.0
2021-04-08 10:55:00,74.96,75.07,74.95,75.07,263260.0,70.7536,70.8574,70.7441,70.8574,263260.0
2021-04-08 11:00:00,75.06,75.21,75.06,75.18,158932.0,70.848,70.9896,70.848,70.9612,158932.0
2021-04-08 11:05:00,75.19,75.27,75.18,75.24,225562.0,70.9707,71.0462,70.9612,71.0179,225562.0
2021-04-08 11:10:00,75.24,75.26,75.16,75.21,259612.0,71.0179,71.0368,70.9424,70.9896,259612.0
2021-04-08 11:15:00,75.19,75.21,75.08,75.08,117432.0,70.9707,70.9896,70.8669,70.8669,117432.0
2021-04-08 11:20:00,75.08,75.08,75.02,75.07,96691.0,70.8669,70.8669,70.8102,70.8574,96691.0
2021-04-08 11:25:00,75.08,75.14,75.07,75.11,58798.0,70.8669,70.9235,70.8574,70.8952,58798.0
2021-04-08 11:30:00,75.12,75.19,75.12,75.16,78987.0,70.9046,70.9707,70.9046,70.9424,78987.0
2021-04-08 11:35:00,75.17,75.17,75.08,75.11,81608.0,70.9518,70.9518,70.8669,70.8952,81608.0
2021-04-08 11:40:00,75.11,75.17,75.1,75.15,55872.0,70.8952,70.9518,70.8857,70.9329,55872.0
2021-04-08 11:45:00,75.15,75.19,75.14,75.17,118956.0,70.9329,70.9707,70.9235,70.9518,118956.0
2021-04-08 11:50:00,75.17,75.34,75.17,75.34,139709.0,70.9518,71.1123,70.9518,71.1123,139709.0
2021-04-08 11:55:00,75.34,75.37,75.28,75.36,174749.0,71.1123,71.1406,71.0556,71.1311,174749.0
2021-04-08 12:00:00,75.36,75.36,75.28,75.29,138692.0,71.1311,71.1311,71.0556,71.0651,138692.0
2021-04-08 12:05:00,75.29,75.31,75.12,75.31,348719.0,71.0651,71.0839,70.9046,71.0839,348719.0
2021-04-08 12:10:00,75.3,75.3,75.2,75.25,70779.0,71.0745,71.0745,70.9801,71.0273,70779.0
2021-04-08 12:15:00,75.26,75.3,75.24,75.29,62936.0,71.0368,71.0745,71.0179,71.0651,62936.0
2021-04-08 12:20:00,75.28,75.31,75.27,75.31,64870.0,71.0556,71.0839,71.0462,71.0839,64870.0
2021-04-08 12:25:00,75.31,75.32,75.21,75.26,56687.0,71.0839,71.0934,70.9896,71.0368,56687.0
2021-04-08 12:30:00,75.26,75.29,75.24,75.26,43305.0,71.0368,71.0651,71.0179,71.0368,43305.0
2021-04-08 12:35:00,75.27,75.3,75.24,75.25,48687.0,71.0462,71.0745,71.0179,71.0273,48687.0
2021-04-08 12:40:00,75.26,75.27,75.22,75.26,67571.0,71.0368,71.0462,70.999,71.0368,67571.0
2021-04-08 12:45:00,75.26,75.26,75.18,75.22,49209.0,71.0368,71.0368,70.9612,70.999,49209.0
2021-04-08 12:50:00,75.22,75.3,75.2,75.28,54428.0,70.999,71.0745,70.9801,71.0556,54428.0
2021-04-08 12:55:00,75.29,75.34,75.28,75.34,73543.0,71.0651,71.1123,71.0556,71.1123,73543.0
2021-04-08 13:00:00,75.33,75.34,75.29,75.32,298454.0,71.1028,71.1123,71.0651,71.0934,298454.0
2021-04-08 13:05:00,75.31,75.32,75.17,75.23,96935.0,71.0839,71.0934,70.9518,71.0084,96935.0
2021-04-08 13:10:00,75.23,75.23,75.1,75.16,127129.0,71.0084,71.0084,70.8857,70.9424,127129.0
2021-04-08 13:15:00,75.15,75.15,75.07,75.1,59539.0,70.9329,70.9329,70.8574,70.8857,59539.0
2021-04-08 13:20:00,75.11,75.11,75.02,75.04,66107.0,70.8952,70.8952,70.8102,70.8291,66107.0
2021-04-08 13:25:00,75.05,75.08,75.03,75.06,47356.0,70.8385,70.8669,70.8197,70.848,47356.0
2021-04-08 13:30:00,75.06,75.13,75.05,75.1,59083.0,70.848,70.914,70.8385,70.8857,59083.0
2021-04-08 13:35:00,75.1,75.13,75.08,75.09,45258.0,70.8857,70.914,70.8669,70.8763,45258.0
2021-04-08 13:40:00,75.1,75.15,75.05,75.12,47014.0,70.8857,70.9329,70.8385,70.9046,47014.0
2021-04-08 13:45:00,75.12,75.2,75.11,75.2,54182.0,70.9046,70.9801,70.8952,70.9801,54182.0
2021-04-08 13:50:00,75.19,75.23,75.19,75.21,57049.0,70.9707,71.0084,70.9707,70.9896,57049.0
2021-04-08 13:55:00,75.22,75.24,75.21,75.23,80024.0,70.999,71.0179,70.9896,71.0084,80024.0
2021-04-08 14:00:00,75.23,75.23,75.12,75.13,145399.0,71.0084,71.0084,70.9046,70.914,145399.0
2021-04-08 14:05:00,75.13,75.21,75.1,75.2,51687.0,70.914,70.9896,70.8857,70.9801,51687.0
2021-04-08 14:10:00,75.2,75.23,75.18,75.21,119852.0,70.9801,71.0084,70.9612,70.9896,119852.0
2021-04-08 14:15:00,75.22,75.24,75.21,75.23,47460.0,70.999,71.0179,70.9896,71.0084,47460.0
2021-04-08 14:20:00,75.23,75.24,75.21,75.23,73605.0,71.0084,71.0179,70.9896,71.0084,73605.0
2021-04-08 14:25:00,75.22,75.35,75.22,75.34,69014.0,70.999,71.1217,70.999,71.1123,69014.0
2021-04-08 14:30:00,75.34,75.36,75.32,75.34,177669.0,71.1123,71.1311,71.0934,71.1123,177669.0
2021-04-08 14:35:00,75.34,75.38,75.33,75.37,101449.0,71.1123,71.15,71.1028,71.1406,101449.0
2021-04-08 14:40:00,75.37,75.42,75.36,75.39,185803.0,71.1406,71.1878,71.1311,71.1595,185803.0
2021-04-08 14:45:00,75.39,75.44,75.39,75.43,143571.0,71.1595,71.2067,71.1595,71.1972,143571.0
2021-04-08 14:50:00,75.43,75.47,75.42,75.46,116157.0,71.1972,71.235,71.1878,71.2255,116157.0
2021-04-08 14:55:00,75.46,75.51,75.45,75.5,134804.0,71.2255,71.2727,71.2161,71.2633,134804.0
2021-04-08 15:00:00,75.5,75.53,75.31,75.4,584792.0,71.2633,71.2916,71.0839,71.1689,584792.0
2021-04-08 15:05:00,75.41,75.47,75.37,75.37,215270.0,71.1783,71.235,71.1406,71.1406,215270.0
2021-04-08 15:10:00,75.36,75.38,75.26,75.34,106992.0,71.1311,71.15,71.0368,71.1123,106992.0
2021-04-08 15:15:00,75.34,75.37,75.31,75.37,100899.0,71.1123,71.1406,71.0839,71.1406,100899.0
2021-04-08 15:20:00,75.37,75.39,75.35,75.36,86470.0,71.1406,71.1595,71.1217,71.1311,86470.0
2021-04-08 15:25:00,75.36,75.37,75.35,75.37,73235.0,71.1311,71.1406,71.1217,71.1406,73235.0
2021-04-08 15:30:00,75.37,75.41,75.36,75.41,109664.0,71.1406,71.1783,71.1311,71.1783,109664.0
2021-04-08 15:35:00,75.41,75.47,75.4,75.47,155470.0,71.1783,71.235,71.1689,71.235,155470.0
2021-04-08 15:40:00,75.47,75.49,75.39,75.4,289079.0,71.235,71.2538,71.1595,71.1689,289079.0
2021-04-08 15:45:00,75.4,75.44,75.35,75.4,223930.0,71.1689,71.2067,71.1217,71.1689,223930.0
2021-04-08 15:50:00,75.39,75.41,75.3,75.34,236685.0,71.1595,71.1783,71.0745,71.1123,236685.0
2021-04-08 15:55:00,75.33,75.34,75.22,75.28,647861.0,71.1028,71.1123,70.999,71.0556,647861.0
2021-04-09 09:30:00,75.35,75.47,75.0,75.4,241645.0,71.1217,71.235,70.7913,71.1689,241645.0
2021-04-09 09:35:00,75.4,75.55,75.34,75.48,157622.0,71.1689,71.3105,71.1123,71.2444,157622.0
2021-04-09 09:40:00,75.48,75.51,75.36,75.39,231085.0,71.2444,71.2727,71.1311,71.1595,231085.0
2021-04-09 09:45:00,75.39,75.55,75.38,75.51,175775.0,71.1595,71.3105,71.15,71.2727,175775.0
2021-04-09 09:50:00,75.51,75.59,75.51,75.57,181439.0,71.2727,71.3482,71.2727,71.3294,181439.0
2021-04-09 09:55:00,75.57,75.59,75.06,75.08,696060.0,71.3294,71.3482,70.848,70.8669,696060.0
2021-04-09 10:00:00,75.08,75.42,75.08,75.32,129533.0,70.8669,71.1878,70.8669,71.0934,129533.0
2021-04-09 10:05:00,75.32,75.43,75.32,75.34,131585.0,71.0934,71.1972,71.0934,71.1123,131585.0
2021-04-09 10:10:00,75.34,75.44,75.33,75.42,95000.0,71.1123,71.2067,71.1028,71.1878,95000.0
2021-04-09 10:15:00,75.41,75.49,75.35,75.37,92028.0,71.1783,71.2538,71.1217,71.1406,92028.0
2021-04-09 10:20:00,75.37,75.46,75.35,75.35,163256.0,71.1406,71.2255,71.1217,71.1217,163256.0
2021-04-09 10:25:00,75.35,75.37,75.26,75.27,145061.0,71.1217,71.1406,71.0368,71.0462,145061.0
2021-04-09 10:30:00,75.26,75.28,75.18,75.2,176977.0,71.0368,71.0556,70.9612,70.9801,176977.0
2021-04-09 10:35:00,75.2,75.32,75.16,75.3,204652.0,70.9801,71.0934,70.9424,71.0745,204652.0
2021-04-09 10:40:00,75.3,75.32,75.19,75.2,88138.0,71.0745,71.0934,70.9707,70.9801,88138.0
2021-04-09 10:45:00,75.2,75.21,75.08,75.08,182064.0,70.9801,70.9896,70.8669,70.8669,182064.0
2021-04-09 10:50:00,75.09,75.23,75.09,75.22,60815.0,70.8763,71.0084,70.8763,70.999,60815.0
2021-04-09 10:55:00,75.22,75.23,75.08,75.08,154220.0,70.999,71.0084,70.8669,70.8669,154220.0
2021-04-09 11:00:00,75.08,75.09,74.93,75.0,240334.0,70.8669,70.8763,70.7253,70.7913,240334.0
2021-04-09 11:05:00,74.99,75.06,74.97,75.03,57366.0,70.7819,70.848,70.763,70.8197,57366.0
2021-04-09 11:10:00,75.03,75.08,75.02,75.03,93021.0,70.8197,70.8669,70.8102,70.8197,93021.0
2021-04-09 11:15:00,75.02,75.04,74.9,74.96,113472.0,70.8102,70.8291,70.697,70.7536,113472.0
2021-04-09 11:20:00,74.97,74.99,74.95,74.96,104268.0,70.763,70.7819,70.7441,70.7536,104268.0
2021-04-09 11:25:00,74.96,75.0,74.91,74.99,158406.0,70.7536,70.7913,70.7064,70.7819,158406.0
2021-04-09 11:30:00,74.98,75.01,74.97,75.0,91208.0,70.7725,70.8008,70.763,70.7913,91208.0
2021-04-09 11:35:00,74.99,75.1,74.99,75.09,248606.0,70.7819,70.8857,70.7819,70.8763,248606.0
2021-04-09 11:40:00,75.08,75.1,75.02,75.05,76524.0,70.8669,70.8857,70.8102,70.8385,76524.0
2021-04-09 11:45:00,75.05,75.16,75.05,75.15,66649.0,70.8385,70.9424,70.8385,70.9329,66649.0
2021-04-09 11:50:00,75.14,75.21,75.14,75.15,57033.0,70.9235,70.9896,70.9235,70.9329,57033.0
2021-04-09 11:55:00,75.15,75.16,75.14,75.15,50986.0,70.9329,70.9424,70.9235,70.9329,50986.0
2021-04-09 12:00:00,75.15,75.19,75.15,75.18,96221.0,70.9329,70.9707,70.9329,70.9612,96221.0
2021-04-09 12:05:00,75.17,75.21,75.17,75.18,58189.0,70.9518,70.9896,70.9518,70.9612,58189.0
2021-04-09 12:10:00,75.18,75.2,75.16,75.18,56572.0,70.9612,70.9801,70.9424,70.9612,56572.0
2021-04-09 12:15:00,75.19,75.25,75.18,75.24,48152.0,70.9707,71.0273,70.9612,71.0179,48152.0
2021-04-09 12:20:00,75.24,75.29,75.24,75.28,53721.0,71.0179,71.0651,71.0179,71.0556,53721.0
2021-04-09 12:25:00,75.28,75.3,75.27,75.28,40589.0,71.0556,71.0745,71.0462,71.0556,40589.0
2021-04-09 12:30:00,75.28,75.29,75.18,75.21,65231.0,71.0556,71.0651,70.9612,70.9896,65231.0
2021-04-09 12:35:00,75.21,75.23,75.17,75.21,49337.0,70.9896,71.0084,70.9518,70.9896,49337.0
2021-04-09 12:40:00,75.21,75.23,75.21,75.22,51297.0,70.9896,71.0084,70.9896,70.999,51297.0
2021-04-09 12:45:00,75.22,75.23,75.17,75.17,60820.0,70.999,71.0084,70.9518,70.9518,60820.0
2021-04-09 12:50:00,75.17,75.18,75.13,75.13,65272.0,70.9518,70.9612,70.914,70.914,65272.0
2021-04-09 12:55:00,75.14,75.18,75.13,75.17,33813.0,70.9235,70.9612,70.914,70.9518,33813.0
2021-04-09 13:00:00,75.17,75.19,75.09,75.09,69258.0,70.9518,70.9707,70.8763,70.8763,69258.0
2021-04-09 13:05:00,75.09,75.15,75.09,75.13,28029.0,70.8763,70.9329,70.8763,70.914,28029.0
2021-04-09 13:10:00,75.13,75.14,75.1,75.12,50611.0,70.914,70.9235,70.8857,70.9046,50611.0
2021-04-09 13:15:00,75.12,75.15,75.1,75.14,30706.0,70.9046,70.9329,70.8857,70.9235,30706.0
2021-04-09 13:20:00,75.14,75.17,75.13,75.17,41277.0,70.9235,70.9518,70.914,70.9518,41277.0
2021-04-09 13:25:00,75.18,75.21,75.17,75.2,37662.0,70.9612,70.9896,70.9518,70.9801,37662.0
2021-04-09 13:30:00,75.2,75.22,75.19,75.22,54524.0,70.9801,70.999,70.9707,70.999,54524.0
2021-04-09 13:35:00,75.22,75.26,75.22,75.24,40845.0,70.999,71.0368,70.999,71.0179,40845.0
2021-04-09 13:40:00,75.24,75.28,75.24,75.27,48063.0,71.0179,71.0556,71.0179,71.0462,48063.0
2021-04-09 13:45:00,75.28,75.31,75.27,75.3,53897.0,71.0556,71.0839,71.0462,71.0745,53897.0
2021-04-09 13:50:00,75.3,75.34,75.24,75.26,249638.0,71.0745,71.1123,71.0179,71.0368,249638.0
2021-04-09 13:55:00,75.27,75.37,75.26,75.37,75415.0,71.0462,71.1406,71.0368,71.1406,75415.0
2021-04-09 14:00:00,75.36,75.36,75.32,75.34,71015.0,71.1311,71.1311,71.0934,71.1123,71015.0
2021-04-09 14:05:00,75.33,75.35,75.28,75.31,114991.0,71.1028,71.1217,71.0556,71.0839,114991.0
2021-04-09 14:10:00,75.31,75.33,75.3,75.31,63099.0,71.0839,71.1028,71.0745,71.0839,63099.0
2021-04-09 14:15:00,75.31,75.32,75.19,75.25,215804.0,71.0839,71.0934,70.9707,71.0273,215804.0
2021-04-09 14:20:00,75.25,75.29,75.2,75.22,215857.0,71.0273,71.0651,70.9801,70.999,215857.0
2021-04-09 14:25:00,75.21,75.24,75.16,75.18,181809.0,70.9896,71.0179,70.9424,70.9612,181809.0
2021-04-09 14:30:00,75.17,75.18,75.15,75.16,56356.0,70.9518,70.9612,70.9329,70.9424,56356.0
2021-04-09 14:35:00,75.17,75.17,75.11,75.13,56117.0,70.9518,70.9518,70.8952,70.914,56117.0
2021-04-09 14:40:00,75.13,75.15,75.1,75.13,78673.0,70.914,70.9329,70.8857,70.914,78673.0
2021-04-09 14:45:00,75.14,75.16,75.11,75.14,56468.0,70.9235,70.9424,70.8952,70.9235,56468.0
2021-04-09 14:50:00,75.15,75.15,75.11,75.14,102696.0,70.9329,70.9329,70.8952,70.9235,102696.0
2021-04-09 14:55:00,75.13,75.18,75.13,75.17,213936.0,70.914,70.9612,70.914,70.9518,213936.0
2021-04-09 15:00:00,75.17,75.21,75.15,75.2,79662.0,70.9518,70.9896,70.9329,70.9801,79662.0
2021-04-09 15:05:00,75.2,75.25,75.2,75.24,192765.0,70.9801,71.0273,70.9801,71.0179,192765.0
2021-04-09 15:10:00,75.24,75.24,75.2,75.2,149044.0,71.0179,71.0179,70.9801,70.9801,149044.0
2021-04-09 15:15:00,75.21,75.28,75.21,75.28,263855.0,70.9896,71.0556,70.9896,71.0556,263855.0
2021-04-09 15:20:00,75.28,75.35,75.27,75.34,58321.0,71.0556,71.1217,71.0462,71.1123,58321.0
2021-04-09 15:25:00,75.35,75.45,75.34,75.44,111016.0,71.1217,71.2161,71.1123,71.2067,111016.0
2021-04-09 15:30:00,75.45,75.58,75.44,75.56,148742.0,71.2161,71.3388,71.2067,71.3199,148742.0
2021-04-09 15:35:00,75.56,75.69,75.56,75.67,214566.0,71.3199,71.4426,71.3199,71.4237,214566.0
2021-04-09 15:40:00,75.67,75.67,75.57,75.58,298359.0,71.4237,71.4237,71.3294,71.3388,298359.0
2021-04-09 15:45:00,75.57,75.6,75.51,75.56,251190.0,71.3294,71.3577,71.2727,71.3199,251190.0
2021-04-09 15:50:00,75.56,75.64,75.56,75.58,217162.0,71.3199,71.3954,71.3199,71.3388,217162.0
2021-04-09 15:55:00,75.58,75.64,75.5,75.58,584053.0,71.3388,71.3954,71.2633,71.3388,584053.0
2021-04-12 09:30:00,75.2,75.73,75.2,75.72,301688.0,70.9801,71.4804,70.9801,71.4709,301688.0
2021-04-12 09:35:00,75.73,75.73,75.56,75.73,142477.0,71.4804,71.4804,71.3199,71.4804,142477.0
2021-04-12 09:40:00,75.73,75.81,75.71,75.79,77567.0,71.4804,71.5559,71.4615,71.537,77567.0
2021-04-12 09:45:00,75.8,75.97,75.79,75.9,142823.0,71.5464,71.7069,71.537,71.6408,142823.0
2021-04-12 09:50:00,75.9,75.91,75.64,75.71,231058.0,71.6408,71.6503,71.3954,71.4615,231058.0
2021-04-12 09:55:00,75.72,75.83,75.67,75.78,135529.0,71.4709,71.5748,71.4237,71.5276,135529.0
2021-04-12 10:00:00,75.78,75.82,75.74,75.81,76821.0,71.5276,71.5653,71.4898,71.5559,76821.0
2021-04-12 10:05:00,75.8,75.88,75.79,75.87,161360.0,71.5464,71.622,71.537,71.6125,161360.0
2021-04-12 10:10:00,75.87,75.89,75.77,75.78,328260.0,71.6125,71.6314,71.5181,71.5276,328260.0
2021-04-12 10:15:00,75.78,75.79,75.66,75.72,169924.0,71.5276,71.537,71.4143,71.4709,169924.0
2021-04-12 10:20:00,75.7,75.74,75.68,75.72,76596.0,71.4521,71.4898,71.4332,71.4709,76596.0
2021-04-12 10:25:00,75.72,75.73,75.56,75.6,151158.0,71.4709,71.4804,71.3199,71.3577,151158.0
2021-04-12 10:30:00,75.6,75.68,75.59,75.64,56304.0,71.3577,71.4332,71.3482,71.3954,56304.0
2021-04-12 10:35:00,75.63,75.65,75.58,75.59,106142.0,71.386,71.4049,71.3388,71.3482,106142.0
2021-04-12 10:40:00,75.6,75.64,75.58,75.59,183226.0,71.3577,71.3954,71.3388,71.3482,183226.0
2021-04-12 10:45:00,75.58,75.59,75.53,75.53,59613.0,71.3388,71.3482,71.2916,71.2916,59613.0
2021-04-12 10:50:00,75.54,75.54,75.48,75.48,184440.0,71.301,71.301,71.2444,71.2444,184440.0
2021-04-12 10:55:00,75.48,75.55,75.48,75.54,67236.0,71.2444,71.3105,71.2444,71.301,67236.0
2021-04-12 11:00:00,75.55,75.57,75.51,75.51,140851.0,71.3105,71.3294,71.2727,71.2727,140851.0
2021-04-12 11:05:00,75.51,75.58,75.5,75.51,51076.0,71.2727,71.3388,71.2633,71.2727,51076.0
2021-04-12 11:10:00,75.51,75.52,75.44,75.45,84860.0,71.2727,71.2822,71.2067,71.2161,84860.0
2021-04-12 11:15:00,75.45,75.45,75.36,75.36,240334.0,71.2161,71.2161,71.1311,71.1311,240334.0
2021-04-12 11:20:00,75.37,75.42,75.29,75.41,142267.0,71.1406,71.1878,71.0651,71.1783,142267.0
2021-04-12 11:25:00,75.41,75.46,75.41,75.44,73877.0,71.1783,71.2255,71.1783,71.2067,73877.0
2021-04-12 11:30:00,75.44,75.51,75.43,75.48,45736.0,71.2067,71.2727,71.1972,71.2444,45736.0
2021-04-12 11:35:00,75.49,75.52,75.48,75.5,59112.0,71.2538,71.2822,71.2444,71.2633,59112.0
2021-04-12 11:40:00,75.51,75.55,75.5,75.53,47650.0,71.2727,71.3105,71.2633,71.2916,47650.0
2021-04-12 11:45:00,75.53,75.62,75.52,75.59,155208.0,71.2916,71.3765,71.2822,71.3482,155208.0
2021-04-12 11:50:00,75.59,75.59,75.55,75.56,43006.0,71.3482,71.3482,71.3105,71.3199,43006.0
2021-04-12 11:55:00,75.56,75.57,75.54,75.55,30164.0,71.3199,71.3294,71.301,71.3105,30164.0
2021-04-12 12:00:00,75.55,75.59,75.53,75.53,86089.0,71.3105,71.3482,71.2916,71.2916,86089.0
2021-04-12 12:05:00,75.53,75.54,75.51,75.53,55620.0,71.2916,71.301,71.2727,71.2916,55620.0
2021-04-12 12:10:00,75.53,75.59,75.49,75.56,47161.0,71.2916,71.3482,71.2538,71.3199,47161.0
2021-04-12 12:15:00,75.55,75.62,75.54,75.62,57007.0,71.3105,71.3765,71.301,71.3765,57007.0
2021-04-12 12:20:00,75.61,75.63,75.59,75.63,21356.0,71.3671,71.386,71.3482,71.386,21356.0
2021-04-12 12:25:00,75.63,75.67,75.62,75.65,24948.0,71.386,71.4237,71.3765,71.4049,24948.0
2021-04-12 12:30:00,75.66,75.83,75.65,75.81,55841.0,71.4143,71.5748,71.4049,71.5559,55841.0
2021-04-12 12:35:00,75.81,75.84,75.8,75.84,27711.0,71.5559,71.5842,71.5464,71.5842,27711.0
2021-04-12 12:40:00,75.84,75.97,75.83,75.95,72411.0,71.5842,71.7069,71.5748,71.688,72411.0
2021-04-12 12:45:00,75.95,76.04,75.94,76.02,144829.0,71.688,71.773,71.6786,71.7541,144829.0
2021-04-12 12:50:00,76.02,76.08,76.02,76.06,69610.0,71.7541,71.8107,71.7541,71.7919,69610.0
2021-04-12 12:55:00,76.06,76.06,75.98,75.99,107630.0,71.7919,71.7919,71.7163,71.7258,107630.0
2021-04-12 13:00:00,75.98,76.0,75.96,75.99,47083.0,71.7163,71.7352,71.6975,71.7258,47083.0
2021-04-12 13:05:00,76.0,76.01,75.99,76.0,56885.0,71.7352,71.7447,71.7258,71.7352,56885.0
2021-04-12 13:10:00,76.0,76.01,76.0,76.0,37436.0,71.7352,71.7447,71.7352,71.7352,37436.0
2021-04-12 13:15:00,76.01,76.04,76.0,76.04,71482.0,71.7447,71.773,71.7352,71.773,71482.0
2021-04-12 13:20:00,76.03,76.04,75.93,75.94,80156.0,71.7635,71.773,71.6692,71.6786,80156.0
2021-04-12 13:25:00,75.94,76.03,75.93,76.0,64097.0,71.6786,71.7635,71.6692,71.7352,64097.0
2021-04-12 13:30:00,76.01,76.01,75.98,76.0,46792.0,71.7447,71.7447,71.7163,71.7352,46792.0
2021-04-12 13:35:00,76.0,76.04,75.99,76.03,111737.0,71.7352,71.773,71.7258,71.7635,111737.0
2021-04-12 13:40:00,76.02,76.02,76.0,76.01,27312.0,71.7541,71.7541,71.7352,71.7447,27312.0
2021-04-12 13:45:00,76.0,76.03,76.0,76.03,51849.0,71.7352,71.7635,71.7352,71.7635,51849.0
2021-04-12 13:50:00,76.03,76.04,75.95,76.01,117934.0,71.7635,71.773,71.688,71.7447,117934.0
2021-04-12 13:55:00,76.02,76.03,75.95,75.96,181541.0,71.7541,71.7635,71.688,71.6975,181541.0
2021-04-12 14:00:00,75.96,76.02,75.95,76.0,43872.0,71.6975,71.7541,71.688,71.7352,43872.0
2021-04-12 14:05:00,76.0,76.02,75.99,76.0,49238.0,71.7352,71.7541,71.7258,71.7352,49238.0
2021-04-12 14:10:00,76.0,76.03,75.99,76.03,74349.0,71.7352,71.7635,71.7258,71.7635,74349.0
2021-04-12 14:15:00,76.03,76.1,76.02,76.09,83303.0,71.7635,71.8296,71.7541,71.8202,83303.0
2021-04-12 14:20:00,76.09,76.13,76.08,76.13,208057.0,71.8202,71.8579,71.8107,71.8579,208057.0
2021-04-12 14:25:00,76.13,76.19,76.12,76.18,89116.0,71.8579,71.9146,71.8485,71.9051,89116.0
2021-04-12 14:30:00,76.18,76.18,76.16,76.16,91622.0,71.9051,71.9051,71.8862,71.8862,91622.0
2021-04-12 14:35:00,76.16,76.17,76.15,76.17,65959.0,71.8862,71.8957,71.8768,71.8957,65959.0
2021-04-12 14:40:00,76.16,76.17,76.03,76.04,366793.0,71.8862,71.8957,71.7635,71.773,366793.0
2021-04-12 14:45:00,76.03,76.05,75.91,75.95,69987.0,71.7635,71.7824,71.6503,71.688,69987.0
2021-04-12 14:50:00,75.95,75.96,75.93,75.95,66064.0,71.688,71.6975,71.6692,71.688,66064.0
2021-04-12 14:55:00,75.95,75.99,75.95,75.99,59475.0,71.688,71.7258,71.688,71.7258,59475.0
2021-04-12 15:00:00,75.98,75.98,75.84,75.87,72671.0,71.7163,71.7163,71.5842,71.6125,72671.0
2021-04-12 15:05:00,75.87,75.96,75.86,75.95,93661.0,71.6125,71.6975,71.6031,71.688,93661.0
2021-04-12 15:10:00,75.95,75.98,75.95,75.97,76091.0,71.688,71.7163,71.688,71.7069,76091.0
2021-04-12 15:15:00,75.97,76.03,75.96,76.02,88465.0,71.7069,71.7635,71.6975,71.7541,88465.0
2021-04-12 15:20:00,76.02,76.12,76.02,76.1,98318.0,71.7541,71.8485,71.7541,71.8296,98318.0
2021-04-12 15:25:00,76.1,76.11,76.09,76.1,98395.0,71.8296,71.8391,71.8202,71.8296,98395.0
2021-04-12 15:30:00,76.1,76.13,76.06,76.07,305248.0,71.8296,71.8579,71.7919,71.8013,305248.0
2021-04-12 15:35:00,76.07,76.12,76.01,76.1,125652.0,71.8013,71.8485,71.7447,71.8296,125652.0
2021-04-12 15:40:00,76.09,76.14,76.07,76.11,238185.0,71.8202,71.8674,71.8013,71.8391,238185.0
2021-04-12 15:45:00,76.11,76.13,76.09,76.12,165912.0,71.8391,71.8579,71.8202,71.8485,165912.0
2021-04-12 15:50:00,76.11,76.16,76.1,76.13,178292.0,71.8391,71.8862,71.8296,71.8579,178292.0
2021-04-12 15:55:00,76.13,76.17,76.05,76.13,435452.0,71.8579,71.8957,71.7824,71.8579,435452.0
2021-04-13 09:30:00,76.16,76.23,75.9,76.11,318357.0,71.8862,71.9523,71.6408,71.8391,318357.0
2021-04-13 09:35:00,76.11,76.2,76.04,76.13,151357.0,71.8391,71.924,71.773,71.8579,151357.0
2021-04-13 09:40:00,76.13,76.2,76.11,76.13,93944.0,71.8579,71.924,71.8391,71.8579,93944.0
2021-04-13 09:45:00,76.13,76.22,76.11,76.17,142651.0,71.8579,71.9429,71.8391,71.8957,142651.0
2021-04-13 09:50:00,76.17,76.28,76.17,76.27,81849.0,71.8957,71.9995,71.8957,71.9901,81849.0
2021-04-13 09:55:00,76.27,76.48,76.26,76.46,70970.0,71.9901,72.1883,71.9806,72.1694,70970.0
2021-04-13 10:00:00,76.46,76.65,76.41,76.65,202339.0,72.1694,72.3488,72.1222,72.3488,202339.0
2021-04-13 10:05:00,76.65,76.65,76.46,76.53,282476.0,72.3488,72.3488,72.1694,72.2355,282476.0
2021-04-13 10:10:00,76.53,76.62,76.52,76.53,57469.0,72.2355,72.3204,72.226,72.2355,57469.0
2021-04-13 10:15:00,76.52,76.54,76.45,76.48,70749.0,72.226,72.2449,72.16,72.1883,70749.0
2021-04-13 10:20:00,76.48,76.54,76.45,76.47,54810.0,72.1883,72.2449,72.16,72.1789,54810.0
2021-04-13 10:25:00,76.48,76.48,76.37,76.4,61920.0,72.1883,72.1883,72.0845,72.1128,61920.0
2021-04-13 10:30:00,76.41,76.47,76.39,76.46,44926.0,72.1222,72.1789,72.1033,72.1694,44926.0
2021-04-13 10:35:00,76.47,76.47,76.4,76.45,122543.0,72.1789,72.1789,72.1128,72.16,122543.0
2021-04-13 10:40:00,76.46,76.47,76.42,76.45,44801.0,72.1694,72.1789,72.1317,72.16,44801.0
2021-04-13 10:45:00,76.45,76.54,76.44,76.52,124157.0,72.16,72.2449,72.1505,72.226,124157.0
2021-04-13 10:50:00,76.52,76.58,76.51,76.55,65597.0,72.226,72.2827,72.2166,72.2544,65597.0
2021-04-13 10:55:00,76.55,76.59,76.55,76.56,48109.0,72.2544,72.2921,72.2544,72.2638,48109.0
2021-04-13 11:00:00,76.56,76.59,76.49,76.49,124136.0,72.2638,72.2921,72.1977,72.1977,124136.0
2021-04-13 11:05:00,76.49,76.56,76.49,76.52,47793.0,72.1977,72.2638,72.1977,72.226,47793.0
2021-04-13 11:10:00,76.53,76.55,76.49,76.53,69482.0,72.2355,72.2544,72.1977,72.2355,69482.0
2021-04-13 11:15:00,76.53,76.55,76.52,76.53,85182.0,72.2355,72.2544,72.226,72.2355,85182.0
2021-04-13 11:20:00,76.53,76.55,76.51,76.52,69983.0,72.2355,72.2544,72.2166,72.226,69983.0
2021-04-13 11:25:00,76.52,76.56,76.51,76.56,61624.0,72.226,72.2638,72.2166,72.2638,61624.0
2021-04-13 11:30:00,76.56,76.62,76.55,76.6,101298.0,72.2638,72.3204,72.2544,72.3016,101298.0
2021-04-13 11:35:00,76.59,76.6,76.58,76.59,98817.0,72.2921,72.3016,72.2827,72.2921,98817.0
2021-04-13 11:40:00,76.59,76.7,76.58,76.7,77494.0,72.2921,72.3959,72.2827,72.3959,77494.0
2021-04-13 11:45:00,76.69,76.71,76.68,76.69,126337.0,72.3865,72.4054,72.3771,72.3865,126337.0
2021-04-13 11:50:00,76.69,76.7,76.67,76.68,102520.0,72.3865,72.3959,72.3676,72.3771,102520.0
2021-04-13 11:55:00,76.68,76.71,76.68,76.69,133257.0,72.3771,72.4054,72.3771,72.3865,133257.0
2021-04-13 12:00:00,76.69,76.7,76.67,76.69,116120.0,72.3865,72.3959,72.3676,72.3865,116120.0
2021-04-13 12:05:00,76.68,76.69,76.65,76.66,369106.0,72.3771,72.3865,72.3488,72.3582,369106.0
2021-04-13 12:10:00,76.66,76.66,76.5,76.56,166915.0,72.3582,72.3582,72.2072,72.2638,166915.0
2021-04-13 12:15:00,76.56,76.57,76.5,76.51,49381.0,72.2638,72.2732,72.2072,72.2166,49381.0
2021-04-13 12:20:00,76.5,76.57,76.5,76.55,143719.0,72.2072,72.2732,72.2072,72.2544,143719.0
2021-04-13 12:25:00,76.55,76.56,76.5,76.53,67404.0,72.2544,72.2638,72.2072,72.2355,67404.0
2021-04-13 12:30:00,76.53,76.56,76.52,76.53,44411.0,72.2355,72.2638,72.226,72.2355,44411.0
2021-04-13 12:35:00,76.53,76.54,76.49,76.5,77470.0,72.2355,72.2449,72.1977,72.2072,77470.0
2021-04-13 12:40:00,76.5,76.53,76.49,76.51,65629.0,72.2072,72.2355,72.1977,72.2166,65629.0
2021-04-13 12:45:00,76.52,76.52,76.49,76.5,85244.0,72.226,72.226,72.1977,72.2072,85244.0
2021-04-13 12:50:00,76.5,76.53,76.48,76.51,48062.0,72.2072,72.2355,72.1883,72.2166,48062.0
2021-04-13 12:55:00,76.5,76.51,76.44,76.47,302265.0,72.2072,72.2166,72.1505,72.1789,302265.0
2021-04-13 13:00:00,76.46,76.52,76.42,76.45,58474.0,72.1694,72.226,72.1317,72.16,58474.0
2021-04-13 13:05:00,76.45,76.46,76.38,76.45,60386.0,72.16,72.1694,72.0939,72.16,60386.0
2021-04-13 13:10:00,76.46,76.48,76.43,76.47,33436.0,72.1694,72.1883,72.1411,72.1789,33436.0
2021-04-13 13:15:00,76.47,76.48,76.44,76.48,30337.0,72.1789,72.1883,72.1505,72.1883,30337.0
2021-04-13 13:20:00,76.47,76.5,76.45,76.48,50966.0,72.1789,72.2072,72.16,72.1883,50966.0
2021-04-13 13:25:00,76.48,76.51,76.48,76.48,41226.0,72.1883,72.2166,72.1883,72.1883,41226.0
2021-04-13 13:30:00,76.49,76.53,76.48,76.53,33858.0,72.1977,72.2355,72.1883,72.2355,33858.0
2021-04-13 13:35:00,76.52,76.52,76.5,76.51,34583.0,72.226,72.226,72.2072,72.2166,34583.0
2021-04-13 13:40:00,76.5,76.52,76.48,76.5,55011.0,72.2072,72.226,72.1883,72.2072,55011.0
2021-04-13 13:45:00,76.5,76.57,76.5,76.55,43208.0,72.2072,72.2732,72.2072,72.2544,43208.0
2021-04-13 13:50:00,76.56,76.61,76.55,76.61,61069.0,72.2638,72.311,72.2544,72.311,61069.0
2021-04-13 13:55:00,76.6,76.68,76.6,76.65,59058.0,72.3016,72.3771,72.3016,72.3488,59058.0
2021-04-13 14:00:00,76.65,76.72,76.65,76.71,86126.0,72.3488,72.4148,72.3488,72.4054,86126.0
2021-04-13 14:05:00,76.71,76.76,76.71,76.75,74542.0,72.4054,72.4526,72.4054,72.4431,74542.0
2021-04-13 14:10:00,76.75,76.86,76.75,76.85,85817.0,72.4431,72.547,72.4431,72.5375,85817.0
2021-04-13 14:15:00,76.85,76.96,76.85,76.95,106631.0,72.5375,72.6414,72.5375,72.6319,106631.0
2021-04-13 14:20:00,76.95,77.0,76.95,76.98,132324.0,72.6319,72.6791,72.6319,72.6602,132324.0
2021-04-13 14:25:00,76.98,77.0,76.97,76.97,84998.0,72.6602,72.6791,72.6508,72.6508,84998.0
2021-04-13 14:30:00,76.98,76.98,76.89,76.95,95615.0,72.6602,72.6602,72.5753,72.6319,95615.0
2021-04-13 14:35:00,76.95,76.99,76.94,76.98,84056.0,72.6319,72.6697,72.6225,72.6602,84056.0
2021-04-13 14:40:00,76.97,77.0,76.96,76.97,101874.0,72.6508,72.6791,72.6414,72.6508,101874.0
2021-04-13 14:45:00,76.97,76.98,76.89,76.95,91772.0,72.6508,72.6602,72.5753,72.6319,91772.0
2021-04-13 14:50:00,76.95,76.97,76.95,76.95,57553.0,72.6319,72.6508,72.6319,72.6319,57553.0
2021-04-13 14:55:00,76.95,77.01,76.95,77.0,288769.0,72.6319,72.6885,72.6319,72.6791,288769.0
2021-04-13 15:00:00,77.0,77.01,76.85,76.9,532051.0,72.6791,72.6885,72.5375,72.5847,532051.0
2021-04-13 15:05:00,76.89,76.91,76.82,76.84,134324.0,72.5753,72.5942,72.5092,72.5281,134324.0
2021-04-13 15:10:00,76.84,76.9,76.84,76.89,71806.0,72.5281,72.5847,72.5281,72.5753,71806.0
2021-04-13 15:15:00,76.89,76.91,76.76,76.81,114936.0,72.5753,72.5942,72.4526,72.4998,114936.0
2021-04-13 15:20:00,76.81,76.84,76.8,76.84,65818.0,72.4998,72.5281,72.4903,72.5281,65818.0
2021-04-13 15:25:00,76.84,76.94,76.83,76.91,194725.0,72.5281,72.6225,72.5187,72.5942,194725.0
2021-04-13 15:30:00,76.92,76.93,76.84,76.89,174911.0,72.6036,72.613,72.5281,72.5753,174911.0
2021-04-13 15:35:00,76.9,76.96,76.85,76.85,240770.0,72.5847,72.6414,72.5375,72.5375,240770.0
2021-04-13 15:40:00,76.85,76.86,76.81,76.86,123169.0,72.5375,72.547,72.4998,72.547,123169.0
2021-04-13 15:45:00,76.86,76.9,76.83,76.83,353447.0,72.547,72.5847,72.5187,72.5187,353447.0
2021-04-13 15:50:00,76.84,76.85,76.76,76.84,397255.0,72.5281,72.5375,72.4526,72.5281,397255.0
2021-04-13 15:55:00,76.84,76.84,76.67,76.67,660122.0,72.5281,72.5281,72.3676,72.3676,660122.0
2021-04-14 09:30:00,77.04,77.19,76.51,77.01,483519.0,72.7169,72.8584,72.2166,72.6885,483519.0
2021-04-14 09:35:00,77.01,77.32,76.95,77.06,245673.0,72.6885,72.9812,72.6319,72.7357,245673.0
2021-04-14 09:40:00,77.05,77.24,77.02,77.15,191666.0,72.7263,72.9056,72.698,72.8207,191666.0
2021-04-14 09:45:00,77.15,77.27,77.07,77.1,289365.0,72.8207,72.934,72.7452,72.7735,289365.0
2021-04-14 09:50:00,77.11,77.14,77.0,77.11,215517.0,72.7829,72.8113,72.6791,72.7829,215517.0
2021-04-14 09:55:00,77.11,77.15,77.09,77.14,106121.0,72.7829,72.8207,72.7641,72.8113,106121.0
2021-04-14 10:00:00,77.14,77.21,77.02,77.09,186085.0,72.8113,72.8773,72.698,72.7641,186085.0
2021-04-14 10:05:00,77.09,77.13,77.07,77.09,108168.0,72.7641,72.8018,72.7452,72.7641,108168.0
2021-04-14 10:10:00,77.1,77.1,76.95,77.06,120640.0,72.7735,72.7735,72.6319,72.7357,120640.0
2021-04-14 10:15:00,77.05,77.12,77.03,77.1,136035.0,72.7263,72.7924,72.7074,72.7735,136035.0
2021-04-14 10:20:00,77.1,77.23,77.1,77.23,125733.0,72.7735,72.8962,72.7735,72.8962,125733.0
2021-04-14 10:25:00,77.23,77.31,77.21,77.28,101597.0,72.8962,72.9717,72.8773,72.9434,101597.0
2021-04-14 10:30:00,77.28,77.37,77.22,77.31,125010.0,72.9434,73.0283,72.8868,72.9717,125010.0
2021-04-14 10:35:00,77.3,77.33,77.22,77.24,318369.0,72.9623,72.9906,72.8868,72.9056,318369.0
2021-04-14 10:40:00,77.25,77.32,77.15,77.16,80505.0,72.9151,72.9812,72.8207,72.8301,80505.0
2021-04-14 10:45:00,77.15,77.21,77.12,77.13,101397.0,72.8207,72.8773,72.7924,72.8018,101397.0
2021-04-14 10:50:00,77.11,77.15,77.06,77.14,169847.0,72.7829,72.8207,72.7357,72.8113,169847.0
2021-04-14 10:55:00,77.14,77.18,77.11,77.16,78024.0,72.8113,72.849,72.7829,72.8301,78024.0
2021-04-14 11:00:00,77.15,77.22,77.15,77.22,134139.0,72.8207,72.8868,72.8207,72.8868,134139.0
2021-04-14 11:05:00,77.22,77.3,77.19,77.29,80359.0,72.8868,72.9623,72.8584,72.9528,80359.0
2021-04-14 11:10:00,77.3,77.32,77.25,77.28,119263.0,72.9623,72.9812,72.9151,72.9434,119263.0
2021-04-14 11:15:00,77.29,77.31,77.16,77.17,169453.0,72.9528,72.9717,72.8301,72.8396,169453.0
2021-04-14 11:20:00,77.17,77.2,77.15,77.17,88958.0,72.8396,72.8679,72.8207,72.8396,88958.0
2021-04-14 11:25:00,77.17,77.18,77.11,77.14,384918.0,72.8396,72.849,72.7829,72.8113,384918.0
2021-04-14 11:30:00,77.15,77.16,77.02,77.09,99220.0,72.8207,72.8301,72.698,72.7641,99220.0
2021-04-14 11:35:00,77.09,77.13,77.05,77.07,38983.0,72.7641,72.8018,72.7263,72.7452,38983.0
2021-04-14 11:40:00,77.07,77.1,77.05,77.06,60360.0,72.7452,72.7735,72.7263,72.7357,60360.0
2021-04-14 11:45:00,77.06,77.1,77.05,77.09,74366.0,72.7357,72.7735,72.7263,72.7641,74366.0
2021-04-14 11:50:00,77.09,77.1,77.05,77.09,73310.0,72.7641,72.7735,72.7263,72.7641,73310.0
2021-04-14 11:55:00,77.09,77.16,77.08,77.15,31894.0,72.7641,72.8301,72.7546,72.8207,31894.0
2021-04-14 12:00:00,77.14,77.16,77.12,77.16,50895.0,72.8113,72.8301,72.7924,72.8301,50895.0
2021-04-14 12:05:00,77.16,77.17,77.15,77.15,49999.0,72.8301,72.8396,72.8207,72.8207,49999.0
2021-04-14 12:10:00,77.16,77.16,77.06,77.06,131065.0,72.8301,72.8301,72.7357,72.7357,131065.0
2021-04-14 12:15:00,77.06,77.11,77.06,77.1,66136.0,72.7357,72.7829,72.7357,72.7735,66136.0
2021-04-14 12:20:00,77.1,77.12,77.06,77.08,132323.0,72.7735,72.7924,72.7357,72.7546,132323.0
2021-04-14 12:25:00,77.09,77.11,77.05,77.05,151617.0,72.7641,72.7829,72.7263,72.7263,151617.0
2021-04-14 12:30:00,77.05,77.05,76.9,76.94,134892.0,72.7263,72.7263,72.5847,72.6225,134892.0
2021-04-14 12:35:00,76.95,77.01,76.94,77.0,74073.0,72.6319,72.6885,72.6225,72.6791,74073.0
2021-04-14 12:40:00,77.0,77.05,76.98,77.05,77085.0,72.6791,72.7263,72.6602,72.7263,77085.0
2021-04-14 12:45:00,77.04,77.04,76.93,76.95,131543.0,72.7169,72.7169,72.613,72.6319,131543.0
2021-04-14 12:50:00,76.95,77.02,76.94,76.97,89524.0,72.6319,72.698,72.6225,72.6508,89524.0
2021-04-14 12:55:00,76.96,77.03,76.96,76.97,68158.0,72.6414,72.7074,72.6414,72.6508,68158.0
2021-04-14 13:00:00,76.97,77.01,76.91,77.01,87591.0,72.6508,72.6885,72.5942,72.6885,87591.0
2021-04-14 13:05:00,77.01,77.05,76.97,77.04,52440.0,72.6885,72.7263,72.6508,72.7169,52440.0
2021-04-14 13:10:00,77.05,77.16,77.05,77.15,55597.0,72.7263,72.8301,72.7263,72.8207,55597.0
2021-04-14 13:15:00,77.15,77.21,77.14,77.19,54450.0,72.8207,72.8773,72.8113,72.8584,54450.0
2021-04-14 13:20:00,77.2,77.26,77.18,77.23,69497.0,72.8679,72.9245,72.849,72.8962,69497.0
2021-04-14 13:25:00,77.23,77.27,77.21,77.26,83524.0,72.8962,72.934,72.8773,72.9245,83524.0
2021-04-14 13:30:00,77.26,77.27,77.1,77.12,70546.0,72.9245,72.934,72.7735,72.7924,70546.0
2021-04-14 13:35:00,77.11,77.13,77.07,77.1,64572.0,72.7829,72.8018,72.7452,72.7735,64572.0
2021-04-14 13:40:00,77.09,77.14,77.07,77.14,61729.0,72.7641,72.8113,72.7452,72.8113,61729.0
2021-04-14 13:45:00,77.14,77.23,77.13,77.22,77168.0,72.8113,72.8962,72.8018,72.8868,77168.0
2021-04-14 13:50:00,77.22,77.22,77.1,77.16,197199.0,72.8868,72.8868,72.7735,72.8301,197199.0
2021-04-14 13:55:00,77.16,77.17,77.03,77.08,57390.0,72.8301,72.8396,72.7074,72.7546,57390.0
2021-04-14 14:00:00,77.07,77.07,76.92,76.95,133370.0,72.7452,72.7452,72.6036,72.6319,133370.0
2021-04-14 14:05:00,76.94,76.95,76.77,76.8,141852.0,72.6225,72.6319,72.462,72.4903,141852.0
2021-04-14 14:10:00,76.81,76.89,76.79,76.84,76786.0,72.4998,72.5753,72.4809,72.5281,76786.0
2021-04-14 14:15:00,76.84,76.92,76.79,76.92,100214.0,72.5281,72.6036,72.4809,72.6036,100214.0
2021-04-14 14:20:00,76.93,76.94,76.83,76.83,110658.0,72.613,72.6225,72.5187,72.5187,110658.0
2021-04-14 14:25:00,76.84,76.93,76.82,76.83,89510.0,72.5281,72.613,72.5092,72.5187,89510.0
2021-04-14 14:30:00,76.83,76.84,76.74,76.76,77000.0,72.5187,72.5281,72.4337,72.4526,77000.0
2021-04-14 14:35:00,76.76,76.85,76.75,76.84,76644.0,72.4526,72.5375,72.4431,72.5281,76644.0
2021-04-14 14:40:00,76.84,76.87,76.79,76.79,66443.0,72.5281,72.5564,72.4809,72.4809,66443.0
2021-04-14 14:45:00,76.79,76.82,76.74,76.74,75658.0,72.4809,72.5092,72.4337,72.4337,75658.0
2021-04-14 14:50:00,76.73,76.76,76.71,76.75,56307.0,72.4243,72.4526,72.4054,72.4431,56307.0
2021-04-14 14:55:00,76.74,76.77,76.66,76.69,161690.0,72.4337,72.462,72.3582,72.3865,161690.0
2021-04-14 15:00:00,76.69,76.72,76.6,76.7,130053.0,72.3865,72.4148,72.3016,72.3959,130053.0
2021-04-14 15:05:00,76.7,76.81,76.68,76.79,98581.0,72.3959,72.4998,72.3771,72.4809,98581.0
2021-04-14 15:10:00,76.8,76.88,76.79,76.88,108886.0,72.4903,72.5658,72.4809,72.5658,108886.0
2021-04-14 15:15:00,76.88,76.92,76.85,76.9,127994.0,72.5658,72.6036,72.5375,72.5847,127994.0
2021-04-14 15:20:00,76.88,76.9,76.8,76.9,121157.0,72.5658,72.5847,72.4903,72.5847,121157.0
2021-04-14 15:25:00,76.9,76.9,76.85,76.9,75991.0,72.5847,72.5847,72.5375,72.5847,75991.0
2021-04-14 15:30:00,76.9,76.91,76.81,76.88,196167.0,72.5847,72.5942,72.4998,72.5658,196167.0
2021-04-14 15:35:00,76.87,76.89,76.75,76.84,178928.0,72.5564,72.5753,72.4431,72.5281,178928.0
2021-04-14 15:40:00,76.84,76.86,76.76,76.85,163968.0,72.5281,72.547,72.4526,72.5375,163968.0
2021-04-14 15:45:00,76.85,76.87,76.66,76.68,161772.0,72.5375,72.5564,72.3582,72.3771,161772.0
2021-04-14 15:50:00,76.68,76.9,76.67,76.86,193146.0,72.3771,72.5847,72.3676,72.547,193146.0
2021-04-14 15:55:00,76.86,76.86,76.74,76.82,598100.0,72.547,72.547,72.4337,72.5092,598100.0
2021-04-15 09:30:00,77.0,77.3,76.83,76.9,265079.0,72.6791,72.9623,72.5187,72.5847,265079.0
2021-04-15 09:35:00,76.93,77.01,76.83,76.93,238461.0,72.613,72.6885,72.5187,72.613,238461.0
2021-04-15 09:40:00,76.93,77.09,76.92,77.04,105216.0,72.613,72.7641,72.6036,72.7169,105216.0
2021-04-15 09:45:00,77.05,77.37,77.03,77.34,147468.0,72.7263,73.0283,72.7074,73.0,147468.0
2021-04-15 09:50:00,77.34,77.45,77.32,77.36,102666.0,73.0,73.1039,72.9812,73.0189,102666.0
2021-04-15 09:55:00,77.36,77.38,77.29,77.32,71667.0,73.0189,73.0378,72.9528,72.9812,71667.0
2021-04-15 10:00:00,77.31,77.79,77.31,77.75,116879.0,72.9717,73.4248,72.9717,73.387,116879.0
2021-04-15 10:05:00,77.75,77.76,77.6,77.64,85268.0,73.387,73.3965,73.2454,73.2832,85268.0
2021-04-15 10:10:00,77.63,77.85,77.59,77.82,164093.0,73.2738,73.4814,73.236,73.4531,164093.0
2021-04-15 10:15:00,77.83,77.99,77.79,77.97,143276.0,73.4625,73.6136,73.4248,73.5947,143276.0
2021-04-15 10:20:00,77.97,78.0,77.86,77.91,202394.0,73.5947,73.623,73.4909,73.538,202394.0
2021-04-15 10:25:00,77.91,77.98,77.81,77.94,188585.0,73.538,73.6041,73.4437,73.5664,188585.0
2021-04-15 10:30:00,77.95,78.02,77.84,77.98,215604.0,73.5758,73.6419,73.472,73.6041,215604.0
2021-04-15 10:35:00,77.98,77.98,77.78,77.81,71315.0,73.6041,73.6041,73.4153,73.4437,71315.0
2021-04-15 10:40:00,77.81,77.87,77.76,77.81,111810.0,73.4437,73.5003,73.3965,73.4437,111810.0
2021-04-15 10:45:00,77.79,77.86,77.77,77.79,97549.0,73.4248,73.4909,73.4059,73.4248,97549.0
2021-04-15 10:50:00,77.8,77.83,77.71,77.83,97363.0,73.4342,73.4625,73.3493,73.4625,97363.0
2021-04-15 10:55:00,77.83,77.83,77.71,77.77,62097.0,73.4625,73.4625,73.3493,73.4059,62097.0
2021-04-15 11:00:00,77.78,77.85,77.77,77.82,98082.0,73.4153,73.4814,73.4059,73.4531,98082.0
2021-04-15 11:05:00,77.81,77.83,77.68,77.72,112623.0,73.4437,73.4625,73.321,73.3587,112623.0
2021-04-15 11:10:00,77.72,77.82,77.71,77.81,46218.0,73.3587,73.4531,73.3493,73.4437,46218.0
2021-04-15 11:15:00,77.81,77.95,77.79,77.94,76022.0,73.4437,73.5758,73.4248,73.5664,76022.0
2021-04-15 11:20:00,77.94,77.99,77.91,77.97,84388.0,73.5664,73.6136,73.538,73.5947,84388.0
2021-04-15 11:25:00,77.97,78.09,77.96,78.09,186770.0,73.5947,73.7079,73.5852,73.7079,186770.0
2021-04-15 11:30:00,78.09,78.12,78.05,78.12,140152.0,73.7079,73.7363,73.6702,73.7363,140152.0
2021-04-15 11:35:00,78.13,78.18,78.08,78.11,134867.0,73.7457,73.7929,73.6985,73.7268,134867.0
2021-04-15 11:40:00,78.11,78.11,78.04,78.07,164524.0,73.7268,73.7268,73.6608,73.6891,164524.0
2021-04-15 11:45:00,78.07,78.16,78.04,78.15,102281.0,73.6891,73.774,73.6608,73.7646,102281.0
2021-04-15 11:50:00,78.16,78.2,78.07,78.2,109932.0,73.774,73.8118,73.6891,73.8118,109932.0
2021-04-15 11:55:00,78.19,78.29,78.17,78.29,286630.0,73.8023,73.8967,73.7835,73.8967,286630.0
2021-04-15 12:00:00,78.28,78.28,78.04,78.05,322670.0,73.8873,73.8873,73.6608,73.6702,322670.0
2021-04-15 12:05:00,78.05,78.05,77.98,78.01,81440.0,73.6702,73.6702,73.6041,73.6324,81440.0
2021-04-15 12:10:00,78.01,78.04,77.97,78.02,180433.0,73.6324,73.6608,73.5947,73.6419,180433.0
2021-04-15 12:15:00,78.02,78.04,77.98,78.03,96458.0,73.6419,73.6608,73.6041,73.6513,96458.0
2021-04-15 12:20:00,78.02,78.05,77.98,78.05,45299.0,73.6419,73.6702,73.6041,73.6702,45299.0
2021-04-15 12:25:00,78.05,78.1,78.03,78.09,66535.0,73.6702,73.7174,73.6513,73.7079,66535.0
2021-04-15 12:30:00,78.1,78.12,78.08,78.1,66688.0,73.7174,73.7363,73.6985,73.7174,66688.0
2021-04-15 12:35:00,78.09,78.18,78.09,78.18,89521.0,73.7079,73.7929,73.7079,73.7929,89521.0
2021-04-15 12:40:00,78.17,78.22,78.13,78.16,86642.0,73.7835,73.8306,73.7457,73.774,86642.0
2021-04-15 12:45:00,78.16,78.22,78.15,78.22,84967.0,73.774,73.8306,73.7646,73.8306,84967.0
2021-04-15 12:50:00,78.22,78.33,78.22,78.32,88661.0,73.8306,73.9345,73.8306,73.925,88661.0
2021-04-15 12:55:00,78.31,78.36,78.31,78.34,27259.0,73.9156,73.9628,73.9156,73.9439,27259.0
2021-04-15 13:00:00,78.33,78.46,78.33,78.45,113347.0,73.9345,74.0572,73.9345,74.0477,113347.0
2021-04-15 13:05:00,78.45,78.45,78.3,78.33,118946.0,74.0477,74.0477,73.9062,73.9345,118946.0
2021-04-15 13:10:00,78.33,78.48,78.32,78.47,113898.0,73.9345,74.0761,73.925,74.0666,113898.0
2021-04-15 13:15:00,78.46,78.5,78.45,78.47,97315.0,74.0572,74.0949,74.0477,74.0666,97315.0
2021-04-15 13:20:00,78.46,78.47,78.34,78.38,166457.0,74.0572,74.0666,73.9439,73.9817,166457.0
2021-04-15 13:25:00,78.37,78.4,78.34,78.38,40286.0,73.9722,74.0005,73.9439,73.9817,40286.0
2021-04-15 13:30:00,78.38,78.42,78.37,78.4,86669.0,73.9817,74.0194,73.9722,74.0005,86669.0
2021-04-15 13:35:00,78.4,78.42,78.37,78.41,54372.0,74.0005,74.0194,73.9722,74.01,54372.0
2021-04-15 13:40:00,78.41,78.5,78.4,78.49,172768.0,74.01,74.0949,74.0005,74.0855,172768.0
2021-04-15 13:45:00,78.49,78.55,78.48,78.51,112471.0,74.0855,74.1421,74.0761,74.1044,112471.0
2021-04-15 13:50:00,78.5,78.52,78.44,78.44,112927.0,74.0949,74.1138,74.0383,74.0383,112927.0
2021-04-15 13:55:00,78.42,78.52,78.4,78.48,79914.0,74.0194,74.1138,74.0005,74.0761,79914.0
2021-04-15 14:00:00,78.47,78.49,78.4,78.48,65824.0,74.0666,74.0855,74.0005,74.0761,65824.0
2021-04-15 14:05:00,78.47,78.49,78.39,78.4,112862.0,74.0666,74.0855,73.9911,74.0005,112862.0
2021-04-15 14:10:00,78.41,78.44,78.28,78.31,119780.0,74.01,74.0383,73.8873,73.9156,119780.0
2021-04-15 14:15:00,78.31,78.4,78.3,78.35,102562.0,73.9156,74.0005,73.9062,73.9534,102562.0
2021-04-15 14:20:00,78.35,78.37,78.34,78.37,101150.0,73.9534,73.9722,73.9439,73.9722,101150.0
2021-04-15 14:25:00,78.37,78.48,78.36,78.47,117059.0,73.9722,74.0761,73.9628,74.0666,117059.0
2021-04-15 14:30:00,78.46,78.49,78.41,78.41,224167.0,74.0572,74.0855,74.01,74.01,224167.0
2021-04-15 14:35:00,78.41,78.42,78.21,78.22,294693.0,74.01,74.0194,73.8212,73.8306,294693.0
2021-04-15 14:40:00,78.2,78.21,78.08,78.09,193308.0,73.8118,73.8212,73.6985,73.7079,193308.0
2021-04-15 14:45:00,78.09,78.17,78.07,78.13,79511.0,73.7079,73.7835,73.6891,73.7457,79511.0
2021-04-15 14:50:00,78.13,78.24,78.13,78.22,84963.0,73.7457,73.8495,73.7457,73.8306,84963.0
2021-04-15 14:55:00,78.22,78.25,78.06,78.11,84480.0,73.8306,73.859,73.6796,73.7268,84480.0
2021-04-15 15:00:00,78.12,78.12,78.03,78.07,106576.0,73.7363,73.7363,73.6513,73.6891,106576.0
2021-04-15 15:05:00,78.06,78.06,77.98,78.01,78569.0,73.6796,73.6796,73.6041,73.6324,78569.0
2021-04-15 15:10:00,78.01,78.01,77.94,77.97,115541.0,73.6324,73.6324,73.5664,73.5947,115541.0
2021-04-15 15:15:00,77.97,78.06,77.96,78.04,155627.0,73.5947,73.6796,73.5852,73.6608,155627.0
2021-04-15 15:20:00,78.04,78.08,78.02,78.08,97156.0,73.6608,73.6985,73.6419,73.6985,97156.0
2021-04-15 15:25:00,78.08,78.15,78.07,78.11,156404.0,73.6985,73.7646,73.6891,73.7268,156404.0
2021-04-15 15:30:00,78.11,78.16,78.08,78.09,122442.0,73.7268,73.774,73.6985,73.7079,122442.0
2021-04-15 15:35:00,78.09,78.11,78.07,78.08,286562.0,73.7079,73.7268,73.6891,73.6985,286562.0
2021-04-15 15:40:00,78.08,78.24,78.07,78.22,232992.0,73.6985,73.8495,73.6891,73.8306,232992.0
2021-04-15 15:45:00,78.22,78.35,78.2,78.34,268604.0,73.8306,73.9534,73.8118,73.9439,268604.0
2021-04-15 15:50:00,78.34,78.36,78.23,78.26,193919.0,73.9439,73.9628,73.8401,73.8684,193919.0
2021-04-15 15:55:00,78.26,78.34,78.19,78.29,614492.0,73.8684,73.9439,73.8023,73.8967,614492.0
2021-04-16 09:30:00,78.31,78.6,78.06,78.59,696773.0,73.9156,74.1893,73.6796,74.1799,696773.0
2021-04-16 09:35:00,78.56,78.61,78.4,78.59,142326.0,74.1516,74.1988,74.0005,74.1799,142326.0
2021-04-16 09:40:00,78.58,78.58,78.29,78.3,277345.0,74.1704,74.1704,73.8967,73.9062,277345.0
2021-04-16 09:45:00,78.31,78.33,77.89,77.92,192646.0,73.9156,73.9345,73.5192,73.5475,192646.0
2021-04-16 09:50:00,77.92,78.08,77.86,78.07,232192.0,73.5475,73.6985,73.4909,73.6891,232192.0
2021-04-16 09:55:00,78.06,78.27,78.05,78.24,98610.0,73.6796,73.8778,73.6702,73.8495,98610.0
2021-04-16 10:00:00,78.23,78.31,78.16,78.2,122853.0,73.8401,73.9156,73.774,73.8118,122853.0
2021-04-16 10:05:00,78.2,78.42,78.17,78.37,90112.0,73.8118,74.0194,73.7835,73.9722,90112.0
2021-04-16 10:10:00,78.37,78.47,78.35,78.47,75518.0,73.9722,74.0666,73.9534,74.0666,75518.0
2021-04-16 10:15:00,78.47,78.67,78.46,78.67,199636.0,74.0666,74.2554,74.0572,74.2554,199636.0
2021-04-16 10:20:00,78.67,78.7,78.47,78.5,129316.0,74.2554,74.2837,74.0666,74.0949,129316.0
2021-04-16 10:25:00,78.5,78.53,78.43,78.44,125864.0,74.0949,74.1233,74.0289,74.0383,125864.0
2021-04-16 10:30:00,78.43,78.44,78.32,78.34,87760.0,74.0289,74.0383,73.925,73.9439,87760.0
2021-04-16 10:35:00,78.34,78.53,78.29,78.52,163016.0,73.9439,74.1233,73.8967,74.1138,163016.0
2021-04-16 10:40:00,78.53,78.65,78.52,78.64,179892.0,74.1233,74.2365,74.1138,74.2271,179892.0
2021-04-16 10:45:00,78.64,78.69,78.41,78.41,257337.0,74.2271,74.2743,74.01,74.01,257337.0
2021-04-16 10:50:00,78.41,78.53,78.4,78.42,100764.0,74.01,74.1233,74.0005,74.0194,100764.0
2021-04-16 10:55:00,78.42,78.43,78.34,78.37,151207.0,74.0194,74.0289,73.9439,73.9722,151207.0
2021-04-16 11:00:00,78.37,78.43,78.37,78.4,90208.0,73.9722,74.0289,73.9722,74.0005,90208.0
2021-04-16 11:05:00,78.4,78.41,78.36,78.41,90567.0,74.0005,74.01,73.9628,74.01,90567.0
2021-04-16 11:10:00,78.41,78.5,78.4,78.5,77225.0,74.01,74.0949,74.0005,74.0949,77225.0
2021-04-16 11:15:00,78.49,78.57,78.46,78.52,217138.0,74.0855,74.161,74.0572,74.1138,217138.0
2021-04-16 11:20:00,78.52,78.52,78.39,78.4,42574.0,74.1138,74.1138,73.9911,74.0005,42574.0
2021-04-16 11:25:00,78.4,78.43,78.39,78.4,43097.0,74.0005,74.0289,73.9911,74.0005,43097.0
2021-04-16 11:30:00,78.4,78.45,78.39,78.45,49859.0,74.0005,74.0477,73.9911,74.0477,49859.0
2021-04-16 11:35:00,78.45,78.47,78.43,78.45,50859.0,74.0477,74.0666,74.0289,74.0477,50859.0
2021-04-16 11:40:00,78.44,78.45,78.29,78.33,335718.0,74.0383,74.0477,73.8967,73.9345,335718.0
2021-04-16 11:45:00,78.34,78.39,78.31,78.33,82372.0,73.9439,73.9911,73.9156,73.9345,82372.0
2021-04-16 11:50:00,78.33,78.37,78.26,78.27,76278.0,73.9345,73.9722,73.8684,73.8778,76278.0
2021-04-16 11:55:00,78.27,78.34,78.27,78.33,58583.0,73.8778,73.9439,73.8778,73.9345,58583.0
2021-04-16 12:00:00,78.33,78.38,78.33,78.36,77774.0,73.9345,73.9817,73.9345,73.9628,77774.0
2021-04-16 12:05:00,78.35,78.36,78.33,78.36,37220.0,73.9534,73.9628,73.9345,73.9628,37220.0
2021-04-16 12:10:00,78.35,78.43,78.34,78.42,111897.0,73.9534,74.0289,73.9439,74.0194,111897.0
2021-04-16 12:15:00,78.42,78.46,78.41,78.46,43442.0,74.0194,74.0572,74.01,74.0572,43442.0
2021-04-16 12:20:00,78.46,78.51,78.45,78.5,61143.0,74.0572,74.1044,74.0477,74.0949,61143.0
2021-04-16 12:25:00,78.5,78.57,78.49,78.56,57697.0,74.0949,74.161,74.0855,74.1516,57697.0
2021-04-16 12:30:00,78.56,78.65,78.53,78.65,73068.0,74.1516,74.2365,74.1233,74.2365,73068.0
2021-04-16 12:35:00,78.65,78.73,78.62,78.7,231517.0,74.2365,74.312,74.2082,74.2837,231517.0
2021-04-16 12:40:00,78.7,78.8,78.68,78.79,114948.0,74.2837,74.3781,74.2648,74.3687,114948.0
2021-04-16 12:45:00,78.79,78.79,78.69,78.7,72235.0,74.3687,74.3687,74.2743,74.2837,72235.0
2021-04-16 12:50:00,78.7,78.79,78.7,78.79,65110.0,74.2837,74.3687,74.2837,74.3687,65110.0
2021-04-16 12:55:00,78.78,78.81,78.65,78.73,103555.0,74.3592,74.3875,74.2365,74.312,103555.0
2021-04-16 13:00:00,78.72,78.72,78.59,78.62,46732.0,74.3026,74.3026,74.1799,74.2082,46732.0
2021-04-16 13:05:00,78.62,78.67,78.6,78.62,59790.0,74.2082,74.2554,74.1893,74.2082,59790.0
2021-04-16 13:10:00,78.62,78.7,78.62,78.69,46364.0,74.2082,74.2837,74.2082,74.2743,46364.0
2021-04-16 13:15:00,78.69,78.75,78.69,78.7,37447.0,74.2743,74.3309,74.2743,74.2837,37447.0
2021-04-16 13:20:00,78.71,78.77,78.7,78.75,77649.0,74.2932,74.3498,74.2837,74.3309,77649.0
2021-04-16 13:25:00,78.75,78.77,78.7,78.75,153627.0,74.3309,74.3498,74.2837,74.3309,153627.0
2021-04-16 13:30:00,78.75,78.87,78.75,78.83,77242.0,74.3309,74.4442,74.3309,74.4064,77242.0
2021-04-16 13:35:00,78.83,78.87,78.76,78.87,52077.0,74.4064,74.4442,74.3403,74.4442,52077.0
2021-04-16 13:40:00,78.87,78.88,78.84,78.87,84866.0,74.4442,74.4536,74.4159,74.4442,84866.0
2021-04-16 13:45:00,78.88,78.94,78.86,78.93,110099.0,74.4536,74.5102,74.4347,74.5008,110099.0
2021-04-16 13:50:00,78.92,78.99,78.92,78.98,80215.0,74.4914,74.5574,74.4914,74.548,80215.0
2021-04-16 13:55:00,78.98,79.02,78.83,79.01,330745.0,74.548,74.5858,74.4064,74.5763,330745.0
2021-04-16 14:00:00,79.01,79.02,78.94,78.96,130303.0,74.5763,74.5858,74.5102,74.5291,130303.0
2021-04-16 14:05:00,78.96,78.96,78.86,78.88,65711.0,74.5291,74.5291,74.4347,74.4536,65711.0
2021-04-16 14:10:00,78.88,78.96,78.86,78.95,60247.0,74.4536,74.5291,74.4347,74.5197,60247.0
2021-04-16 14:15:00,78.95,78.98,78.93,78.94,48638.0,74.5197,74.548,74.5008,74.5102,48638.0
2021-04-16 14:20:00,78.94,78.98,78.9,78.96,61246.0,74.5102,74.548,74.4725,74.5291,61246.0
2021-04-16 14:25:00,78.96,78.98,78.95,78.95,49130.0,74.5291,74.548,74.5197,74.5197,49130.0
2021-04-16 14:30:00,78.96,78.99,78.94,78.96,95627.0,74.5291,74.5574,74.5102,74.5291,95627.0
2021-04-16 14:35:00,78.95,78.97,78.94,78.95,72703.0,74.5197,74.5386,74.5102,74.5197,72703.0
2021-04-16 14:40:00,78.95,79.06,78.95,79.02,123007.0,74.5197,74.6235,74.5197,74.5858,123007.0
2021-04-16 14:45:00,79.03,79.05,78.99,79.0,43857.0,74.5952,74.6141,74.5574,74.5669,43857.0
2021-04-16 14:50:00,79.0,79.04,78.99,79.02,75389.0,74.5669,74.6046,74.5574,74.5858,75389.0
2021-04-16 14:55:00,79.03,79.07,79.02,79.05,88492.0,74.5952,74.633,74.5858,74.6141,88492.0
2021-04-16 15:00:00,79.06,79.09,79.04,79.07,176843.0,74.6235,74.6518,74.6046,74.633,176843.0
2021-04-16 15:05:00,79.07,79.08,79.01,79.02,294454.0,74.633,74.6424,74.5763,74.5858,294454.0
2021-04-16 15:10:00,79.02,79.05,78.98,79.02,86290.0,74.5858,74.6141,74.548,74.5858,86290.0
2021-04-16 15:15:00,79.01,79.01,78.95,78.96,79612.0,74.5763,74.5763,74.5197,74.5291,79612.0
2021-04-16 15:20:00,78.96,79.05,78.95,79.04,187176.0,74.5291,74.6141,74.5197,74.6046,187176.0
2021-04-16 15:25:00,79.04,79.12,79.03,79.12,94809.0,74.6046,74.6801,74.5952,74.6801,94809.0
2021-04-16 15:30:00,79.12,79.2,79.11,79.19,153361.0,74.6801,74.7557,74.6707,74.7462,153361.0
2021-04-16 15:35:00,79.18,79.27,79.17,79.27,144696.0,74.7368,74.8217,74.7273,74.8217,144696.0
2021-04-16 15:40:00,79.27,79.34,79.25,79.3,465580.0,74.8217,74.8878,74.8029,74.85,465580.0
2021-04-16 15:45:00,79.31,79.31,79.06,79.06,209595.0,74.8595,74.8595,74.6235,74.6235,209595.0
2021-04-16 15:50:00,79.07,79.17,78.95,78.98,255939.0,74.633,74.7273,74.5197,74.548,255939.0
2021-04-16 15:55:00,78.97,79.05,78.94,78.97,526040.0,74.5386,74.6141,74.5102,74.5386,526040.0
2021-04-19 09:30:00,78.81,79.5,78.8,79.48,267123.0,74.3875,75.0388,74.3781,75.0199,267123.0
2021-04-19 09:35:00,79.47,79.57,79.33,79.43,223843.0,75.0105,75.1049,74.8784,74.9727,223843.0
2021-04-19 09:40:00,79.41,79.41,79.13,79.28,353822.0,74.9539,74.9539,74.6896,74.8312,353822.0
2021-04-19 09:45:00,79.29,79.43,79.25,79.25,77454.0,74.8406,74.9727,74.8029,74.8029,77454.0
2021-04-19 09:50:00,79.25,79.28,79.17,79.2,141711.0,74.8029,74.8312,74.7273,74.7557,141711.0
2021-04-19 09:55:00,79.2,79.37,79.17,79.3,82945.0,74.7557,74.9161,74.7273,74.85,82945.0
2021-04-19 10:00:00,79.29,79.34,79.26,79.27,94012.0,74.8406,74.8878,74.8123,74.8217,94012.0
2021-04-19 10:05:00,79.27,79.28,79.14,79.18,189638.0,74.8217,74.8312,74.699,74.7368,189638.0
2021-04-19 10:10:00,79.17,79.27,79.17,79.22,213613.0,74.7273,74.8217,74.7273,74.7745,213613.0
2021-04-19 10:15:00,79.21,79.26,79.15,79.19,162265.0,74.7651,74.8123,74.7085,74.7462,162265.0
2021-04-19 10:20:00,79.19,79.22,79.06,79.07,169346.0,74.7462,74.7745,74.6235,74.633,169346.0
2021-04-19 10:25:00,79.08,79.12,78.99,79.0,316661.0,74.6424,74.6801,74.5574,74.5669,316661.0
2021-04-19 10:30:00,79.0,79.2,78.99,79.2,112409.0,74.5669,74.7557,74.5574,74.7557,112409.0
2021-04-19 10:35:00,79.2,79.25,79.14,79.17,137544.0,74.7557,74.8029,74.699,74.7273,137544.0
2021-04-19 10:40:00,79.16,79.22,79.14,79.22,89485.0,74.7179,74.7745,74.699,74.7745,89485.0
2021-04-19 10:45:00,79.22,79.22,79.13,79.16,142107.0,74.7745,74.7745,74.6896,74.7179,142107.0
2021-04-19 10:50:00,79.17,79.44,79.15,79.41,73650.0,74.7273,74.9822,74.7085,74.9539,73650.0
2021-04-19 10:55:00,79.41,79.51,79.4,79.48,162064.0,74.9539,75.0483,74.9444,75.0199,162064.0
2021-04-19 11:00:00,79.48,79.56,79.47,79.52,115299.0,75.0199,75.0955,75.0105,75.0577,115299.0
2021-04-19 11:05:00,79.52,79.83,79.47,79.83,173335.0,75.0577,75.3503,75.0105,75.3503,173335.0
2021-04-19 11:10:00,79.81,79.87,79.74,79.84,151809.0,75.3314,75.3881,75.2654,75.3597,151809.0
2021-04-19 11:15:00,79.83,79.87,79.77,79.83,173437.0,75.3503,75.3881,75.2937,75.3503,173437.0
2021-04-19 11:20:00,79.83,79.86,79.63,79.64,101538.0,75.3503,75.3786,75.1615,75.171,101538.0
2021-04-19 11:25:00,79.64,79.7,79.57,79.7,180217.0,75.171,75.2276,75.1049,75.2276,180217.0
2021-04-19 11:30:00,79.72,79.86,79.71,79.86,137063.0,75.2465,75.3786,75.237,75.3786,137063.0
2021-04-19 11:35:00,79.85,79.88,79.8,79.82,153209.0,75.3692,75.3975,75.322,75.3409,153209.0
2021-04-19 11:40:00,79.83,79.83,79.68,79.77,169177.0,75.3503,75.3503,75.2087,75.2937,169177.0
2021-04-19 11:45:00,79.76,79.86,79.75,79.83,165705.0,75.2842,75.3786,75.2748,75.3503,165705.0
2021-04-19 11:50:00,79.83,79.95,79.81,79.95,95108.0,75.3503,75.4636,75.3314,75.4636,95108.0
2021-04-19 11:55:00,79.95,79.97,79.88,79.93,245471.0,75.4636,75.4824,75.3975,75.4447,245471.0
2021-04-19 12:00:00,79.93,79.95,79.79,79.8,146389.0,75.4447,75.4636,75.3125,75.322,146389.0
2021-04-19 12:05:00,79.81,79.9,79.79,79.82,87915.0,75.3314,75.4164,75.3125,75.3409,87915.0
2021-04-19 12:10:00,79.83,79.88,79.79,79.87,226617.0,75.3503,75.3975,75.3125,75.3881,226617.0
2021-04-19 12:15:00,79.87,79.97,79.86,79.96,74316.0,75.3881,75.4824,75.3786,75.473,74316.0
2021-04-19 12:20:00,79.97,79.98,79.92,79.94,73315.0,75.4824,75.4919,75.4353,75.4541,73315.0
2021-04-19 12:25:00,79.94,79.96,79.8,79.89,74430.0,75.4541,75.473,75.322,75.4069,74430.0
2021-04-19 12:30:00,79.89,79.91,79.82,79.86,78506.0,75.4069,75.4258,75.3409,75.3786,78506.0
2021-04-19 12:35:00,79.86,79.92,79.85,79.9,157045.0,75.3786,75.4353,75.3692,75.4164,157045.0
2021-04-19 12:40:00,79.9,79.95,79.89,79.94,96287.0,75.4164,75.4636,75.4069,75.4541,96287.0
2021-04-19 12:45:00,79.93,79.98,79.92,79.95,225560.0,75.4447,75.4919,75.4353,75.4636,225560.0
2021-04-19 12:50:00,79.95,80.04,79.94,80.0,265684.0,75.4636,75.5485,75.4541,75.5108,265684.0
2021-04-19 12:55:00,80.0,80.1,79.99,80.06,158087.0,75.5108,75.6052,75.5013,75.5674,158087.0
2021-04-19 13:00:00,80.05,80.21,80.04,80.2,285388.0,75.558,75.709,75.5485,75.6995,285388.0
2021-04-19 13:05:00,80.19,80.21,80.11,80.13,163091.0,75.6901,75.709,75.6146,75.6335,163091.0
2021-04-19 13:10:00,80.13,80.17,80.06,80.07,330848.0,75.6335,75.6712,75.5674,75.5768,330848.0
2021-04-19 13:15:00,80.07,80.14,79.98,79.99,167998.0,75.5768,75.6429,75.4919,75.5013,167998.0
2021-04-19 13:20:00,79.98,79.99,79.78,79.85,276854.0,75.4919,75.5013,75.3031,75.3692,276854.0
2021-04-19 13:25:00,79.85,79.88,79.66,79.68,108025.0,75.3692,75.3975,75.1898,75.2087,108025.0
2021-04-19 13:30:00,79.69,79.74,79.62,79.64,189412.0,75.2182,75.2654,75.1521,75.171,189412.0
2021-04-19 13:35:00,79.63,79.7,79.56,79.7,163983.0,75.1615,75.2276,75.0955,75.2276,163983.0
2021-04-19 13:40:00,79.69,79.74,79.55,79.55,103382.0,75.2182,75.2654,75.086,75.086,103382.0
2021-04-19 13:45:00,79.55,79.57,79.47,79.51,163199.0,75.086,75.1049,75.0105,75.0483,163199.0
2021-04-19 13:50:00,79.51,79.54,79.38,79.39,161551.0,75.0483,75.0766,74.9256,74.935,161551.0
2021-04-19 13:55:00,79.4,79.45,79.29,79.42,225146.0,74.9444,74.9916,74.8406,74.9633,225146.0
2021-04-19 14:00:00,79.42,79.43,79.32,79.34,127811.0,74.9633,74.9727,74.8689,74.8878,127811.0
2021-04-19 14:05:00,79.34,79.36,79.32,79.35,115121.0,74.8878,74.9067,74.8689,74.8972,115121.0
2021-04-19 14:10:00,79.36,79.5,79.35,79.5,143827.0,74.9067,75.0388,74.8972,75.0388,143827.0
2021-04-19 14:15:00,79.5,79.53,79.46,79.53,91775.0,75.0388,75.0671,75.0011,75.0671,91775.0
2021-04-19 14:20:00,79.53,79.58,79.52,79.53,123186.0,75.0671,75.1143,75.0577,75.0671,123186.0
2021-04-19 14:25:00,79.54,79.54,79.39,79.4,146083.0,75.0766,75.0766,74.935,74.9444,146083.0
2021-04-19 14:30:00,79.4,79.42,79.3,79.31,166018.0,74.9444,74.9633,74.85,74.8595,166018.0
2021-04-19 14:35:00,79.31,79.32,79.14,79.15,147733.0,74.8595,74.8689,74.699,74.7085,147733.0
2021-04-19 14:40:00,79.16,79.3,79.09,79.09,218947.0,74.7179,74.85,74.6518,74.6518,218947.0
2021-04-19 14:45:00,79.09,79.15,79.03,79.05,117100.0,74.6518,74.7085,74.5952,74.6141,117100.0
2021-04-19 14:50:00,79.06,79.07,78.99,79.02,211715.0,74.6235,74.633,74.5574,74.5858,211715.0
2021-04-19 14:55:00,79.02,79.06,78.85,78.86,159551.0,74.5858,74.6235,74.4253,74.4347,159551.0
2021-04-19 15:00:00,78.86,78.88,78.81,78.81,191360.0,74.4347,74.4536,74.3875,74.3875,191360.0
2021-04-19 15:05:00,78.82,78.94,78.81,78.87,278284.0,74.397,74.5102,74.3875,74.4442,278284.0
2021-04-19 15:10:00,78.87,78.88,78.66,78.73,278172.0,74.4442,74.4536,74.246,74.312,278172.0
2021-04-19 15:15:00,78.73,78.76,78.57,78.63,289406.0,74.312,74.3403,74.161,74.2176,289406.0
2021-04-19 15:20:00,78.64,78.68,78.4,78.44,433359.0,74.2271,74.2648,74.0005,74.0383,433359.0
2021-04-19 15:25:00,78.43,78.53,78.37,78.52,396582.0,74.0289,74.1233,73.9722,74.1138,396582.0
2021-04-19 15:30:00,78.52,78.53,78.34,78.46,312304.0,74.1138,74.1233,73.9439,74.0572,312304.0
2021-04-19 15:35:00,78.45,78.71,78.45,78.66,310717.0,74.0477,74.2932,74.0477,74.246,310717.0
2021-04-19 15:40:00,78.67,78.69,78.45,78.51,442348.0,74.2554,74.2743,74.0477,74.1044,442348.0
2021-04-19 15:45:00,78.5,78.61,78.46,78.47,266738.0,74.0949,74.1988,74.0572,74.0666,266738.0
2021-04-19 15:50:00,78.47,78.57,78.43,78.44,459972.0,74.0666,74.161,74.0289,74.0383,459972.0
2021-04-19 15:55:00,78.44,78.78,78.43,78.78,757773.0,74.0383,74.3592,74.0289,74.3592,757773.0
2021-04-20 09:30:00,78.7,79.13,78.65,79.1,269980.0,74.2837,74.6896,74.2365,74.6613,269980.0
2021-04-20 09:35:00,79.09,79.12,78.86,79.03,200390.0,74.6518,74.6801,74.4347,74.5952,200390.0
2021-04-20 09:40:00,79.05,79.24,79.01,79.03,173888.0,74.6141,74.7934,74.5763,74.5952,173888.0
2021-04-20 09:45:00,79.01,79.32,78.99,79.15,153222.0,74.5763,74.8689,74.5574,74.7085,153222.0
2021-04-20 09:50:00,79.16,79.3,79.01,79.28,199082.0,74.7179,74.85,74.5763,74.8312,199082.0
2021-04-20 09:55:00,79.29,79.42,79.25,79.29,166100.0,74.8406,74.9633,74.8029,74.8406,166100.0
2021-04-20 10:00:00,79.29,79.31,79.05,79.09,273792.0,74.8406,74.8595,74.6141,74.6518,273792.0
2021-04-20 10:05:00,79.09,79.13,79.02,79.1,137242.0,74.6518,74.6896,74.5858,74.6613,137242.0
2021-04-20 10:10:00,79.1,79.2,78.92,78.93,238324.0,74.6613,74.7557,74.4914,74.5008,238324.0
2021-04-20 10:15:00,78.93,79.01,78.92,78.96,149138.0,74.5008,74.5763,74.4914,74.5291,149138.0
2021-04-20 10:20:00,78.96,79.17,78.93,79.09,87108.0,74.5291,74.7273,74.5008,74.6518,87108.0
2021-04-20 10:25:00,79.09,79.1,78.92,78.94,158318.0,74.6518,74.6613,74.4914,74.5102,158318.0
2021-04-20 10:30:00,78.94,79.1,78.89,79.08,107637.0,74.5102,74.6613,74.4631,74.6424,107637.0
2021-04-20 10:35:00,79.09,79.21,79.09,79.17,96154.0,74.6518,74.7651,74.6518,74.7273,96154.0
2021-04-20 10:40:00,79.15,79.18,79.04,79.08,153580.0,74.7085,74.7368,74.6046,74.6424,153580.0
2021-04-20 10:45:00,79.08,79.15,78.97,79.02,126600.0,74.6424,74.7085,74.5386,74.5858,126600.0
2021-04-20 10:50:00,79.02,79.06,78.94,79.01,181831.0,74.5858,74.6235,74.5102,74.5763,181831.0
2021-04-20 10:55:00,79.01,79.11,79.0,79.08,99241.0,74.5763,74.6707,74.5669,74.6424,99241.0
2021-04-20 11:00:00,79.08,79.1,78.99,79.04,176073.0,74.6424,74.6613,74.5574,74.6046,176073.0
2021-04-20 11:05:00,79.04,79.11,79.01,79.1,165956.0,74.6046,74.6707,74.5763,74.6613,165956.0
2021-04-20 11:10:00,79.1,79.26,79.1,79.25,79890.0,74.6613,74.8123,74.6613,74.8029,79890.0
2021-04-20 11:15:00,79.25,79.28,79.1,79.16,288071.0,74.8029,74.8312,74.6613,74.7179,288071.0
2021-04-20 11:20:00,79.17,79.22,79.07,79.08,141619.0,74.7273,74.7745,74.633,74.6424,141619.0
2021-04-20 11:25:00,79.08,79.13,79.08,79.1,86828.0,74.6424,74.6896,74.6424,74.6613,86828.0
2021-04-20 11:30:00,79.1,79.11,79.01,79.01,129112.0,74.6613,74.6707,74.5763,74.5763,129112.0
2021-04-20 11:35:00,79.01,79.02,78.96,79.01,125713.0,74.5763,74.5858,74.5291,74.5763,125713.0
2021-04-20 11:40:00,79.01,79.09,78.94,79.05,317023.0,74.5763,74.6518,74.5102,74.6141,317023.0
2021-04-20 11:45:00,79.05,79.05,78.96,78.98,81838.0,74.6141,74.6141,74.5291,74.548,81838.0
2021-04-20 11:50:00,78.98,79.0,78.93,78.94,47917.0,74.548,74.5669,74.5008,74.5102,47917.0
2021-04-20 11:55:00,78.95,78.97,78.89,78.89,57436.0,74.5197,74.5386,74.4631,74.4631,57436.0
2021-04-20 12:00:00,78.9,78.91,78.81,78.87,231154.0,74.4725,74.4819,74.3875,74.4442,231154.0
2021-04-20 12:05:00,78.87,78.96,78.86,78.92,150840.0,74.4442,74.5291,74.4347,74.4914,150840.0
2021-04-20 12:10:00,78.92,78.95,78.87,78.94,49376.0,74.4914,74.5197,74.4442,74.5102,49376.0
2021-04-20 12:15:00,78.94,78.99,78.93,78.99,42732.0,74.5102,74.5574,74.5008,74.5574,42732.0
2021-04-20 12:20:00,79.0,79.01,78.96,78.98,37060.0,74.5669,74.5763,74.5291,74.548,37060.0
2021-04-20 12:25:00,78.97,79.01,78.93,78.96,37509.0,74.5386,74.5763,74.5008,74.5291,37509.0
2021-04-20 12:30:00,78.95,78.96,78.89,78.9,51011.0,74.5197,74.5291,74.4631,74.4725,51011.0
2021-04-20 12:35:00,78.9,78.93,78.84,78.91,84800.0,74.4725,74.5008,74.4159,74.4819,84800.0
2021-04-20 12:40:00,78.92,78.92,78.86,78.91,44386.0,74.4914,74.4914,74.4347,74.4819,44386.0
2021-04-20 12:45:00,78.91,78.91,78.81,78.83,87837.0,74.4819,74.4819,74.3875,74.4064,87837.0
2021-04-20 12:50:00,78.83,78.84,78.76,78.76,81636.0,74.4064,74.4159,74.3403,74.3403,81636.0
2021-04-20 12:55:00,78.77,78.8,78.75,78.77,78451.0,74.3498,74.3781,74.3309,74.3498,78451.0
2021-04-20 13:00:00,78.77,78.81,78.74,78.77,115023.0,74.3498,74.3875,74.3215,74.3498,115023.0
2021-04-20 13:05:00,78.77,78.78,78.74,78.76,57463.0,74.3498,74.3592,74.3215,74.3403,57463.0
2021-04-20 13:10:00,78.76,78.77,78.71,78.76,59214.0,74.3403,74.3498,74.2932,74.3403,59214.0
2021-04-20 13:15:00,78.76,78.84,78.74,78.84,126748.0,74.3403,74.4159,74.3215,74.4159,126748.0
2021-04-20 13:20:00,78.84,78.89,78.77,78.81,283526.0,74.4159,74.4631,74.3498,74.3875,283526.0
2021-04-20 13:25:00,78.82,78.86,78.8,78.8,44078.0,74.397,74.4347,74.3781,74.3781,44078.0
2021-04-20 13:30:00,78.8,78.84,78.8,78.8,33344.0,74.3781,74.4159,74.3781,74.3781,33344.0
2021-04-20 13:35:00,78.8,78.81,78.75,78.77,174123.0,74.3781,74.3875,74.3309,74.3498,174123.0
2021-04-20 13:40:00,78.77,78.9,78.77,78.89,91722.0,74.3498,74.4725,74.3498,74.4631,91722.0
2021-04-20 13:45:00,78.88,78.92,78.88,78.9,107868.0,74.4536,74.4914,74.4536,74.4725,107868.0
2021-04-20 13:50:00,78.9,78.95,78.89,78.92,124776.0,74.4725,74.5197,74.4631,74.4914,124776.0
2021-04-20 13:55:00,78.92,79.0,78.92,78.98,62598.0,74.4914,74.5669,74.4914,74.548,62598.0
2021-04-20 14:00:00,78.98,79.07,78.97,79.05,85342.0,74.548,74.633,74.5386,74.6141,85342.0
2021-04-20 14:05:00,79.06,79.14,79.05,79.12,105402.0,74.6235,74.699,74.6141,74.6801,105402.0
2021-04-20 14:10:00,79.12,79.14,79.1,79.14,73569.0,74.6801,74.699,74.6613,74.699,73569.0
2021-04-20 14:15:00,79.15,79.16,79.09,79.14,112965.0,74.7085,74.7179,74.6518,74.699,112965.0
2021-04-20 14:20:00,79.13,79.22,79.12,79.21,76392.0,74.6896,74.7745,74.6801,74.7651,76392.0
2021-04-20 14:25:00,79.21,79.21,79.06,79.09,74289.0,74.7651,74.7651,74.6235,74.6518,74289.0
2021-04-20 14:30:00,79.1,79.11,79.02,79.02,109968.0,74.6613,74.6707,74.5858,74.5858,109968.0
2021-04-20 14:35:00,79.02,79.09,79.02,79.03,104896.0,74.5858,74.6518,74.5858,74.5952,104896.0
2021-04-20 14:40:00,79.03,79.11,79.02,79.09,86687.0,74.5952,74.6707,74.5858,74.6518,86687.0
2021-04-20 14:45:00,79.08,79.14,78.98,79.11,226684.0,74.6424,74.699,74.548,74.6707,226684.0
2021-04-20 14:50:00,79.12,79.18,79.08,79.11,51435.0,74.6801,74.7368,74.6424,74.6707,51435.0
2021-04-20 14:55:00,79.1,79.1,78.99,79.0,59660.0,74.6613,74.6613,74.5574,74.5669,59660.0
2021-04-20 15:00:00,78.99,79.03,78.96,79.0,115409.0,74.5574,74.5952,74.5291,74.5669,115409.0
2021-04-20 15:05:00,79.0,79.09,78.99,79.06,75744.0,74.5669,74.6518,74.5574,74.6235,75744.0
2021-04-20 15:10:00,79.06,79.19,79.06,79.17,111926.0,74.6235,74.7462,74.6235,74.7273,111926.0
2021-04-20 15:15:00,79.17,79.23,79.15,79.23,88854.0,74.7273,74.784,74.7085,74.784,88854.0
2021-04-20 15:20:00,79.22,79.31,79.22,79.31,104098.0,74.7745,74.8595,74.7745,74.8595,104098.0
2021-04-20 15:25:00,79.3,79.31,79.24,79.24,305169.0,74.85,74.8595,74.7934,74.7934,305169.0
2021-04-20 15:30:00,79.25,79.26,79.15,79.21,152687.0,74.8029,74.8123,74.7085,74.7651,152687.0
2021-04-20 15:35:00,79.21,79.22,79.13,79.14,225300.0,74.7651,74.7745,74.6896,74.699,225300.0
2021-04-20 15:40:00,79.14,79.27,79.13,79.26,128186.0,74.699,74.8217,74.6896,74.8123,128186.0
2021-04-20 15:45:00,79.26,79.27,79.2,79.24,260568.0,74.8123,74.8217,74.7557,74.7934,260568.0
2021-04-20 15:50:00,79.23,79.29,79.19,79.27,197227.0,74.784,74.8406,74.7462,74.8217,197227.0
2021-04-20 15:55:00,79.27,79.34,79.19,79.24,445034.0,74.8217,74.8878,74.7462,74.7934,445034.0
2021-04-21 09:30:00,78.79,79.34,78.7,78.7,478101.0,74.3687,74.8878,74.2837,74.2837,478101.0
2021-04-21 09:35:00,78.7,78.73,78.31,78.35,276642.0,74.2837,74.312,73.9156,73.9534,276642.0
2021-04-21 09:40:00,78.35,78.73,78.33,78.66,159363.0,73.9534,74.312,73.9345,74.246,159363.0
2021-04-21 09:45:00,78.65,78.68,78.43,78.45,221939.0,74.2365,74.2648,74.0289,74.0477,221939.0
2021-04-21 09:50:00,78.45,78.54,78.25,78.52,184664.0,74.0477,74.1327,73.859,74.1138,184664.0
2021-04-21 09:55:00,78.52,78.65,78.48,78.61,91698.0,74.1138,74.2365,74.0761,74.1988,91698.0
2021-04-21 10:00:00,78.6,78.68,78.44,78.45,263999.0,74.1893,74.2648,74.0383,74.0477,263999.0
2021-04-21 10:05:00,78.4,78.42,78.34,78.37,128988.0,74.0005,74.0194,73.9439,73.9722,128988.0
2021-04-21 10:10:00,78.35,78.4,78.13,78.15,196807.0,73.9534,74.0005,73.7457,73.7646,196807.0
2021-04-21 10:15:00,78.15,78.22,78.08,78.08,159495.0,73.7646,73.8306,73.6985,73.6985,159495.0
2021-04-21 10:20:00,78.08,78.2,78.02,78.2,170979.0,73.6985,73.8118,73.6419,73.8118,170979.0
2021-04-21 10:25:00,78.2,78.44,78.17,78.41,128956.0,73.8118,74.0383,73.7835,74.01,128956.0
2021-04-21 10:30:00,78.41,78.46,78.25,78.27,108074.0,74.01,74.0572,73.859,73.8778,108074.0
2021-04-21 10:35:00,78.27,78.28,78.03,78.06,135063.0,73.8778,73.8873,73.6513,73.6796,135063.0
2021-04-21 10:40:00,78.06,78.08,77.57,77.59,610537.0,73.6796,73.6985,73.2171,73.236,610537.0
2021-04-21 10:45:00,77.6,77.7,76.92,77.19,738081.0,73.2454,73.3398,72.6036,72.8584,738081.0
2021-04-21 10:50:00,77.19,77.43,77.01,77.42,486420.0,72.8584,73.085,72.6885,73.0755,486420.0
2021-04-21 10:55:00,77.42,77.46,77.17,77.23,435183.0,73.0755,73.1133,72.8396,72.8962,435183.0
2021-04-21 11:00:00,77.23,77.31,77.11,77.13,481419.0,72.8962,72.9717,72.7829,72.8018,481419.0
2021-04-21 11:05:00,77.13,77.31,76.91,76.92,299172.0,72.8018,72.9717,72.5942,72.6036,299172.0
2021-04-21 11:10:00,76.92,76.97,76.67,76.77,355034.0,72.6036,72.6508,72.3676,72.462,355034.0
2021-04-21 11:15:00,76.76,76.79,76.58,76.78,301810.0,72.4526,72.4809,72.2827,72.4715,301810.0
2021-04-21 11:20:00,76.79,76.79,76.53,76.75,210037.0,72.4809,72.4809,72.2355,72.4431,210037.0
2021-04-21 11:25:00,76.75,76.91,76.7,76.9,198899.0,72.4431,72.5942,72.3959,72.5847,198899.0
2021-04-21 11:30:00,76.88,77.18,76.85,77.12,251487.0,72.5658,72.849,72.5375,72.7924,251487.0
2021-04-21 11:35:00,77.12,77.19,76.97,77.19,165336.0,72.7924,72.8584,72.6508,72.8584,165336.0
2021-04-21 11:40:00,77.19,77.2,76.8,76.84,207823.0,72.8584,72.8679,72.4903,72.5281,207823.0
2021-04-21 11:45:00,76.83,76.92,76.65,76.8,114644.0,72.5187,72.6036,72.3488,72.4903,114644.0
2021-04-21 11:50:00,76.8,76.93,76.71,76.92,107613.0,72.4903,72.613,72.4054,72.6036,107613.0
2021-04-21 11:55:00,76.92,77.02,76.91,76.91,106762.0,72.6036,72.698,72.5942,72.5942,106762.0
2021-04-21 12:00:00,76.9,76.99,76.83,76.88,135423.0,72.5847,72.6697,72.5187,72.5658,135423.0
2021-04-21 12:05:00,76.89,76.93,76.86,76.89,70015.0,72.5753,72.613,72.547,72.5753,70015.0
2021-04-21 12:10:00,76.9,76.98,76.85,76.88,104665.0,72.5847,72.6602,72.5375,72.5658,104665.0
2021-04-21 12:15:00,76.88,76.92,76.86,76.92,80601.0,72.5658,72.6036,72.547,72.6036,80601.0
2021-04-21 12:20:00,76.91,76.96,76.9,76.9,63132.0,72.5942,72.6414,72.5847,72.5847,63132.0
2021-04-21 12:25:00,76.91,76.91,76.82,76.87,81348.0,72.5942,72.5942,72.5092,72.5564,81348.0
2021-04-21 12:30:00,76.87,76.91,76.78,76.89,106790.0,72.5564,72.5942,72.4715,72.5753,106790.0
2021-04-21 12:35:00,76.9,76.91,76.76,76.82,91224.0,72.5847,72.5942,72.4526,72.5092,91224.0
2021-04-21 12:40:00,76.82,76.95,76.79,76.92,87929.0,72.5092,72.6319,72.4809,72.6036,87929.0
2021-04-21 12:45:00,76.93,76.95,76.79,76.81,123577.0,72.613,72.6319,72.4809,72.4998,123577.0
2021-04-21 12:50:00,76.83,76.83,76.76,76.81,132923.0,72.5187,72.5187,72.4526,72.4998,132923.0
2021-04-21 12:55:00,76.82,76.86,76.68,76.71,105678.0,72.5092,72.547,72.3771,72.4054,105678.0
2021-04-21 13:00:00,76.71,76.8,76.69,76.76,79018.0,72.4054,72.4903,72.3865,72.4526,79018.0
2021-04-21 13:05:00,76.77,76.88,76.68,76.87,106075.0,72.462,72.5658,72.3771,72.5564,106075.0
2021-04-21 13:10:00,76.86,77.06,76.85,77.05,122946.0,72.547,72.7357,72.5375,72.7263,122946.0
2021-04-21 13:15:00,77.05,77.1,76.99,77.05,88664.0,72.7263,72.7735,72.6697,72.7263,88664.0
2021-04-21 13:20:00,77.05,77.05,76.91,76.94,80876.0,72.7263,72.7263,72.5942,72.6225,80876.0
2021-04-21 13:25:00,76.93,77.01,76.91,77.01,51540.0,72.613,72.6885,72.5942,72.6885,51540.0
2021-04-21 13:30:00,77.02,77.03,76.93,76.94,56108.0,72.698,72.7074,72.613,72.6225,56108.0
2021-04-21 13:35:00,76.93,76.98,76.93,76.96,61976.0,72.613,72.6602,72.613,72.6414,61976.0
2021-04-21 13:40:00,76.96,76.98,76.94,76.94,49924.0,72.6414,72.6602,72.6225,72.6225,49924.0
2021-04-21 13:45:00,76.95,77.0,76.93,76.97,83678.0,72.6319,72.6791,72.613,72.6508,83678.0
2021-04-21 13:50:00,76.97,76.99,76.9,76.98,118287.0,72.6508,72.6697,72.5847,72.6602,118287.0
2021-04-21 13:55:00,76.98,76.99,76.86,76.87,164114.0,72.6602,72.6697,72.547,72.5564,164114.0
2021-04-21 14:00:00,76.87,76.91,76.8,76.81,92548.0,72.5564,72.5942,72.4903,72.4998,92548.0
2021-04-21 14:05:00,76.81,76.84,76.77,76.84,157697.0,72.4998,72.5281,72.462,72.5281,157697.0
2021-04-21 14:10:00,76.84,76.97,76.83,76.97,125117.0,72.5281,72.6508,72.5187,72.6508,125117.0
2021-04-21 14:15:00,76.96,76.99,76.78,76.8,94940.0,72.6414,72.6697,72.4715,72.4903,94940.0
2021-04-21 14:20:00,76.79,76.82,76.71,76.78,95579.0,72.4809,72.5092,72.4054,72.4715,95579.0
2021-04-21 14:25:00,76.78,76.81,76.76,76.8,48610.0,72.4715,72.4998,72.4526,72.4903,48610.0
2021-04-21 14:30:00,76.8,76.82,76.76,76.81,67916.0,72.4903,72.5092,72.4526,72.4998,67916.0
2021-04-21 14:35:00,76.81,76.84,76.78,76.81,64267.0,72.4998,72.5281,72.4715,72.4998,64267.0
2021-04-21 14:40:00,76.81,76.81,76.76,76.77,55037.0,72.4998,72.4998,72.4526,72.462,55037.0
2021-04-21 14:45:00,76.76,76.8,76.72,76.76,145532.0,72.4526,72.4903,72.4148,72.4526,145532.0
2021-04-21 14:50:00,76.75,76.78,76.68,76.76,94007.0,72.4431,72.4715,72.3771,72.4526,94007.0
2021-04-21 14:55:00,76.75,76.82,76.74,76.81,145305.0,72.4431,72.5092,72.4337,72.4998,145305.0
2021-04-21 15:00:00,76.81,76.85,76.8,76.81,135283.0,72.4998,72.5375,72.4903,72.4998,135283.0
2021-04-21 15:05:00,76.81,76.84,76.8,76.83,107217.0,72.4998,72.5281,72.4903,72.5187,107217.0
2021-04-21 15:10:00,76.83,76.87,76.82,76.84,102140.0,72.5187,72.5564,72.5092,72.5281,102140.0
2021-04-21 15:15:00,76.84,76.85,76.76,76.83,143056.0,72.5281,72.5375,72.4526,72.5187,143056.0
2021-04-21 15:20:00,76.83,76.85,76.8,76.8,241534.0,72.5187,72.5375,72.4903,72.4903,241534.0
2021-04-21 15:25:00,76.81,76.83,76.78,76.78,136381.0,72.4998,72.5187,72.4715,72.4715,136381.0
2021-04-21 15:30:00,76.78,76.86,76.75,76.86,227761.0,72.4715,72.547,72.4431,72.547,227761.0
2021-04-21 15:35:00,76.86,76.89,76.82,76.87,309125.0,72.547,72.5753,72.5092,72.5564,309125.0
2021-04-21 15:40:00,76.88,77.0,76.87,77.0,410807.0,72.5658,72.6791,72.5564,72.6791,410807.0
2021-04-21 15:45:00,77.0,77.03,76.86,76.91,379860.0,72.6791,72.7074,72.547,72.5942,379860.0
2021-04-21 15:50:00,76.92,76.93,76.7,76.73,456637.0,72.6036,72.613,72.3959,72.4243,456637.0
2021-04-21 15:55:00,76.73,76.76,76.64,76.66,969178.0,72.4243,72.4526,72.3393,72.3582,969178.0
2021-04-22 09:30:00,76.11,76.48,75.93,76.17,681887.0,71.8391,72.1883,71.6692,71.8957,681887.0
2021-04-22 09:35:00,76.2,76.36,76.17,76.28,258562.0,71.924,72.075,71.8957,71.9995,258562.0
2021-04-22 09:40:00,76.28,76.33,76.09,76.19,126492.0,71.9995,72.0467,71.8202,71.9146,126492.0
2021-04-22 09:45:00,76.19,76.33,76.14,76.19,146397.0,71.9146,72.0467,71.8674,71.9146,146397.0
2021-04-22 09:50:00,76.21,76.28,76.06,76.08,155323.0,71.9334,71.9995,71.7919,71.8107,155323.0
2021-04-22 09:55:00,76.09,76.13,75.97,76.12,131058.0,71.8202,71.8579,71.7069,71.8485,131058.0
2021-04-22 10:00:00,76.11,76.11,75.87,75.89,179654.0,71.8391,71.8391,71.6125,71.6314,179654.0
2021-04-22 10:05:00,75.9,75.94,75.73,75.75,301846.0,71.6408,71.6786,71.4804,71.4993,301846.0
2021-04-22 10:10:00,75.76,75.92,75.71,75.72,368453.0,71.5087,71.6597,71.4615,71.4709,368453.0
2021-04-22 10:15:00,75.72,75.91,75.71,75.85,280423.0,71.4709,71.6503,71.4615,71.5936,280423.0
2021-04-22 10:20:00,75.84,75.89,75.68,75.69,203421.0,71.5842,71.6314,71.4332,71.4426,203421.0
2021-04-22 10:25:00,75.69,75.69,75.42,75.51,493069.0,71.4426,71.4426,71.1878,71.2727,493069.0
2021-04-22 10:30:00,75.5,75.55,75.35,75.41,239573.0,71.2633,71.3105,71.1217,71.1783,239573.0
2021-04-22 10:35:00,75.41,75.52,75.37,75.38,284146.0,71.1783,71.2822,71.1406,71.15,284146.0
2021-04-22 10:40:00,75.37,75.5,75.32,75.44,240650.0,71.1406,71.2633,71.0934,71.2067,240650.0
2021-04-22 10:45:00,75.45,75.56,75.42,75.48,198302.0,71.2161,71.3199,71.1878,71.2444,198302.0
2021-04-22 10:50:00,75.48,75.7,75.48,75.65,168600.0,71.2444,71.4521,71.2444,71.4049,168600.0
2021-04-22 10:55:00,75.64,75.67,75.48,75.48,133715.0,71.3954,71.4237,71.2444,71.2444,133715.0
2021-04-22 11:00:00,75.48,75.53,75.44,75.5,102491.0,71.2444,71.2916,71.2067,71.2633,102491.0
2021-04-22 11:05:00,75.49,75.66,75.48,75.65,154875.0,71.2538,71.4143,71.2444,71.4049,154875.0
2021-04-22 11:10:00,75.64,75.68,75.6,75.66,136196.0,71.3954,71.4332,71.3577,71.4143,136196.0
2021-04-22 11:15:00,75.66,75.7,75.52,75.53,169192.0,71.4143,71.4521,71.2822,71.2916,169192.0
2021-04-22 11:20:00,75.55,75.57,75.41,75.48,124760.0,71.3105,71.3294,71.1783,71.2444,124760.0
2021-04-22 11:25:00,75.48,75.51,75.34,75.35,81142.0,71.2444,71.2727,71.1123,71.1217,81142.0
2021-04-22 11:30:00,75.36,75.46,75.34,75.43,84393.0,71.1311,71.2255,71.1123,71.1972,84393.0
2021-04-22 11:35:00,75.43,75.44,75.2,75.21,139260.0,71.1972,71.2067,70.9801,70.9896,139260.0
2021-04-22 11:40:00,75.2,75.29,75.18,75.19,129948.0,70.9801,71.0651,70.9612,70.9707,129948.0
2021-04-22 11:45:00,75.2,75.22,75.16,75.16,118342.0,70.9801,70.999,70.9424,70.9424,118342.0
2021-04-22 11:50:00,75.16,75.18,74.92,75.0,347834.0,70.9424,70.9612,70.7158,70.7913,347834.0
2021-04-22 11:55:00,74.99,75.0,74.82,74.86,352530.0,70.7819,70.7913,70.6214,70.6592,352530.0
2021-04-22 12:00:00,74.86,74.89,74.75,74.86,216666.0,70.6592,70.6875,70.5554,70.6592,216666.0
2021-04-22 12:05:00,74.87,74.96,74.84,74.96,103867.0,70.6686,70.7536,70.6403,70.7536,103867.0
2021-04-22 12:10:00,74.97,75.15,74.94,75.13,172472.0,70.763,70.9329,70.7347,70.914,172472.0
2021-04-22 12:15:00,75.13,75.15,75.05,75.09,122127.0,70.914,70.9329,70.8385,70.8763,122127.0
2021-04-22 12:20:00,75.1,75.37,75.09,75.35,257192.0,70.8857,71.1406,70.8763,71.1217,257192.0
2021-04-22 12:25:00,75.35,75.36,75.25,75.29,68580.0,71.1217,71.1311,71.0273,71.0651,68580.0
2021-04-22 12:30:00,75.29,75.4,75.27,75.28,87128.0,71.0651,71.1689,71.0462,71.0556,87128.0
2021-04-22 12:35:00,75.28,75.36,75.26,75.35,69902.0,71.0556,71.1311,71.0368,71.1217,69902.0
2021-04-22 12:40:00,75.34,75.35,75.28,75.3,64225.0,71.1123,71.1217,71.0556,71.0745,64225.0
2021-04-22 12:45:00,75.3,75.36,75.26,75.28,64305.0,71.0745,71.1311,71.0368,71.0556,64305.0
2021-04-22 12:50:00,75.28,75.29,75.18,75.21,81153.0,71.0556,71.0651,70.9612,70.9896,81153.0
2021-04-22 12:55:00,75.2,75.23,75.14,75.16,136255.0,70.9801,71.0084,70.9235,70.9424,136255.0
2021-04-22 13:00:00,75.16,75.24,75.15,75.2,66627.0,70.9424,71.0179,70.9329,70.9801,66627.0
2021-04-22 13:05:00,75.2,75.22,74.97,75.04,138158.0,70.9801,70.999,70.763,70.8291,138158.0
2021-04-22 13:10:00,75.03,75.14,74.94,75.12,125924.0,70.8197,70.9235,70.7347,70.9046,125924.0
2021-04-22 13:15:00,75.12,75.15,75.0,75.0,153619.0,70.9046,70.9329,70.7913,70.7913,153619.0
2021-04-22 13:20:00,75.0,75.14,74.98,75.12,140689.0,70.7913,70.9235,70.7725,70.9046,140689.0
2021-04-22 13:25:00,75.12,75.16,75.09,75.1,93909.0,70.9046,70.9424,70.8763,70.8857,93909.0
2021-04-22 13:30:00,75.09,75.16,75.06,75.15,60259.0,70.8763,70.9424,70.848,70.9329,60259.0
2021-04-22 13:35:00,75.15,75.15,75.04,75.05,71545.0,70.9329,70.9329,70.8291,70.8385,71545.0
2021-04-22 13:40:00,75.06,75.07,74.95,74.96,82049.0,70.848,70.8574,70.7441,70.7536,82049.0
2021-04-22 13:45:00,74.96,75.04,74.94,75.0,106290.0,70.7536,70.8291,70.7347,70.7913,106290.0
2021-04-22 13:50:00,75.0,75.01,74.81,74.81,153013.0,70.7913,70.8008,70.612,70.612,153013.0
2021-04-22 13:55:00,74.82,74.91,74.75,74.83,157792.0,70.6214,70.7064,70.5554,70.6309,157792.0
2021-04-22 14:00:00,74.81,74.85,74.74,74.76,112689.0,70.612,70.6498,70.5459,70.5648,112689.0
2021-04-22 14:05:00,74.76,74.95,74.76,74.9,148652.0,70.5648,70.7441,70.5648,70.697,148652.0
2021-04-22 14:10:00,74.9,75.0,74.86,74.99,132517.0,70.697,70.7913,70.6592,70.7819,132517.0
2021-04-22 14:15:00,75.0,75.0,74.92,74.97,79205.0,70.7913,70.7913,70.7158,70.763,79205.0
2021-04-22 14:20:00,74.97,74.98,74.88,74.91,60374.0,70.763,70.7725,70.6781,70.7064,60374.0
2021-04-22 14:25:00,74.9,75.01,74.89,75.0,93646.0,70.697,70.8008,70.6875,70.7913,93646.0
2021-04-22 14:30:00,75.0,75.01,74.96,74.97,63809.0,70.7913,70.8008,70.7536,70.763,63809.0
2021-04-22 14:35:00,74.98,75.12,74.93,75.0,90728.0,70.7725,70.9046,70.7253,70.7913,90728.0
2021-04-22 14:40:00,75.0,75.07,74.97,75.06,99815.0,70.7913,70.8574,70.763,70.848,99815.0
2021-04-22 14:45:00,75.06,75.11,75.05,75.09,95846.0,70.848,70.8952,70.8385,70.8763,95846.0
2021-04-22 14:50:00,75.09,75.11,75.06,75.07,78389.0,70.8763,70.8952,70.848,70.8574,78389.0
2021-04-22 14:55:00,75.07,75.1,74.97,74.98,74011.0,70.8574,70.8857,70.763,70.7725,74011.0
2021-04-22 15:00:00,74.98,75.0,74.92,74.96,67755.0,70.7725,70.7913,70.7158,70.7536,67755.0
2021-04-22 15:05:00,74.95,74.98,74.92,74.93,81596.0,70.7441,70.7725,70.7158,70.7253,81596.0
2021-04-22 15:10:00,74.94,74.97,74.84,74.87,93882.0,70.7347,70.763,70.6403,70.6686,93882.0
2021-04-22 15:15:00,74.88,74.88,74.8,74.83,145997.0,70.6781,70.6781,70.6026,70.6309,145997.0
2021-04-22 15:20:00,74.83,74.83,74.74,74.76,119997.0,70.6309,70.6309,70.5459,70.5648,119997.0
2021-04-22 15:25:00,74.75,74.83,74.75,74.83,106806.0,70.5554,70.6309,70.5554,70.6309,106806.0
2021-04-22 15:30:00,74.82,75.02,74.82,75.0,212667.0,70.6214,70.8102,70.6214,70.7913,212667.0
2021-04-22 15:35:00,74.99,75.07,74.97,75.01,170070.0,70.7819,70.8574,70.763,70.8008,170070.0
2021-04-22 15:40:00,75.01,75.1,74.99,75.02,289553.0,70.8008,70.8857,70.7819,70.8102,289553.0
2021-04-22 15:45:00,75.03,75.08,74.98,75.01,270603.0,70.8197,70.8669,70.7725,70.8008,270603.0
2021-04-22 15:50:00,75.02,75.08,74.93,74.95,376777.0,70.8102,70.8669,70.7253,70.7441,376777.0
2021-04-22 15:55:00,74.95,75.02,74.84,74.87,990255.0,70.7441,70.8102,70.6403,70.6686,990255.0
2021-04-23 09:30:00,74.29,74.76,74.17,74.49,335675.0,70.1212,70.5648,70.0079,70.31,335675.0
2021-04-23 09:35:00,74.46,74.52,74.07,74.1,230723.0,70.2816,70.3383,69.9135,69.9418,230723.0
2021-04-23 09:40:00,74.12,74.24,73.85,74.24,284543.0,69.9607,70.074,69.7059,70.074,284543.0
2021-04-23 09:45:00,74.24,74.38,74.14,74.33,305499.0,70.074,70.2061,69.9796,70.1589,305499.0
2021-04-23 09:50:00,74.33,74.41,74.12,74.31,155967.0,70.1589,70.2344,69.9607,70.1401,155967.0
2021-04-23 09:55:00,74.31,74.33,74.11,74.2,172936.0,70.1401,70.1589,69.9513,70.0362,172936.0
2021-04-23 10:00:00,74.19,74.35,74.11,74.21,145115.0,70.0268,70.1778,69.9513,70.0457,145115.0
2021-04-23 10:05:00,74.21,74.36,74.21,74.3,112028.0,70.0457,70.1873,70.0457,70.1306,112028.0
2021-04-23 10:10:00,74.3,74.31,74.18,74.2,107029.0,70.1306,70.1401,70.0174,70.0362,107029.0
2021-04-23 10:15:00,74.2,74.28,74.18,74.23,100703.0,70.0362,70.1117,70.0174,70.0646,100703.0
2021-04-23 10:20:00,74.24,74.25,74.05,74.09,135939.0,70.074,70.0834,69.8947,69.9324,135939.0
2021-04-23 10:25:00,74.1,74.28,74.08,74.11,148615.0,69.9418,70.1117,69.923,69.9513,148615.0
2021-04-23 10:30:00,74.11,74.28,74.08,74.24,123958.0,69.9513,70.1117,69.923,70.074,123958.0
2021-04-23 10:35:00,74.25,74.36,74.24,74.31,120277.0,70.0834,70.1873,70.074,70.1401,120277.0
2021-04-23 10:40:00,74.31,74.41,74.27,74.39,221653.0,70.1401,70.2344,70.1023,70.2156,221653.0
2021-04-23 10:45:00,74.39,74.42,74.27,74.27,100003.0,70.2156,70.2439,70.1023,70.1023,100003.0
2021-04-23 10:50:00,74.27,74.4,74.26,74.37,105743.0,70.1023,70.225,70.0929,70.1967,105743.0
2021-04-23 10:55:00,74.37,74.48,74.37,74.46,186829.0,70.1967,70.3005,70.1967,70.2816,186829.0
2021-04-23 11:00:00,74.45,74.48,74.36,74.39,77910.0,70.2722,70.3005,70.1873,70.2156,77910.0
2021-04-23 11:05:00,74.39,74.53,74.38,74.51,63171.0,70.2156,70.3477,70.2061,70.3288,63171.0
2021-04-23 11:10:00,74.5,74.6,74.5,74.59,82591.0,70.3194,70.4138,70.3194,70.4043,82591.0
2021-04-23 11:15:00,74.59,74.65,74.53,74.54,79306.0,70.4043,70.461,70.3477,70.3572,79306.0
2021-04-23 11:20:00,74.53,74.54,74.44,74.44,105362.0,70.3477,70.3572,70.2628,70.2628,105362.0
2021-04-23 11:25:00,74.44,74.54,74.38,74.39,168690.0,70.2628,70.3572,70.2061,70.2156,168690.0
2021-04-23 11:30:00,74.39,74.45,74.35,74.37,93054.0,70.2156,70.2722,70.1778,70.1967,93054.0
2021-04-23 11:35:00,74.36,74.39,74.32,74.36,126125.0,70.1873,70.2156,70.1495,70.1873,126125.0
2021-04-23 11:40:00,74.36,74.37,74.25,74.25,58959.0,70.1873,70.1967,70.0834,70.0834,58959.0
2021-04-23 11:45:00,74.25,74.37,74.24,74.34,104269.0,70.0834,70.1967,70.074,70.1684,104269.0
2021-04-23 11:50:00,74.33,74.39,74.3,74.39,51701.0,70.1589,70.2156,70.1306,70.2156,51701.0
2021-04-23 11:55:00,74.39,74.58,74.38,74.56,69562.0,70.2156,70.3949,70.2061,70.376,69562.0
2021-04-23 12:00:00,74.56,74.56,74.47,74.51,87420.0,70.376,70.376,70.2911,70.3288,87420.0
2021-04-23 12:05:00,74.51,74.55,74.5,74.51,76531.0,70.3288,70.3666,70.3194,70.3288,76531.0
2021-04-23 12:10:00,74.5,74.53,74.48,74.5,76968.0,70.3194,70.3477,70.3005,70.3194,76968.0
2021-04-23 12:15:00,74.5,74.57,74.49,74.53,103080.0,70.3194,70.3855,70.31,70.3477,103080.0
2021-04-23 12:20:00,74.53,74.55,74.5,74.53,52309.0,70.3477,70.3666,70.3194,70.3477,52309.0
2021-04-23 12:25:00,74.53,74.58,74.5,74.56,62952.0,70.3477,70.3949,70.3194,70.376,62952.0
2021-04-23 12:30:00,74.56,74.69,74.52,74.69,54195.0,70.376,70.4987,70.3383,70.4987,54195.0
2021-04-23 12:35:00,74.69,74.73,74.65,74.69,45784.0,70.4987,70.5365,70.461,70.4987,45784.0
2021-04-23 12:40:00,74.69,74.72,74.68,74.7,56600.0,70.4987,70.5271,70.4893,70.5082,56600.0
2021-04-23 12:45:00,74.7,74.75,74.67,74.71,54361.0,70.5082,70.5554,70.4799,70.5176,54361.0
2021-04-23 12:50:00,74.72,74.74,74.69,74.74,41078.0,70.5271,70.5459,70.4987,70.5459,41078.0
2021-04-23 12:55:00,74.73,74.74,74.64,74.67,60716.0,70.5365,70.5459,70.4515,70.4799,60716.0
2021-04-23 13:00:00,74.66,74.67,74.59,74.63,47194.0,70.4704,70.4799,70.4043,70.4421,47194.0
2021-04-23 13:05:00,74.64,74.66,74.62,74.64,59983.0,70.4515,70.4704,70.4327,70.4515,59983.0
2021-04-23 13:10:00,74.63,74.67,74.6,74.66,72440.0,70.4421,70.4799,70.4138,70.4704,72440.0
2021-04-23 13:15:00,74.66,74.68,74.6,74.64,207991.0,70.4704,70.4893,70.4138,70.4515,207991.0
2021-04-23 13:20:00,74.65,74.68,74.64,74.67,88249.0,70.461,70.4893,70.4515,70.4799,88249.0
2021-04-23 13:25:00,74.66,74.67,74.63,74.64,51543.0,70.4704,70.4799,70.4421,70.4515,51543.0
2021-04-23 13:30:00,74.64,74.68,74.62,74.67,66026.0,70.4515,70.4893,70.4327,70.4799,66026.0
2021-04-23 13:35:00,74.67,74.68,74.62,74.66,77331.0,70.4799,70.4893,70.4327,70.4704,77331.0
2021-04-23 13:40:00,74.65,74.69,74.64,74.66,103903.0,70.461,70.4987,70.4515,70.4704,103903.0
2021-04-23 13:45:00,74.66,74.68,74.65,74.68,43352.0,70.4704,70.4893,70.461,70.4893,43352.0
2021-04-23 13:50:00,74.67,74.68,74.61,74.62,39067.0,70.4799,70.4893,70.4232,70.4327,39067.0
2021-04-23 13:55:00,74.62,74.66,74.6,74.63,53432.0,70.4327,70.4704,70.4138,70.4421,53432.0
2021-04-23 14:00:00,74.63,74.65,74.6,74.63,61614.0,70.4421,70.461,70.4138,70.4421,61614.0
2021-04-23 14:05:00,74.63,74.65,74.6,74.65,59503.0,70.4421,70.461,70.4138,70.461,59503.0
2021-04-23 14:10:00,74.65,74.68,74.64,74.67,53158.0,70.461,70.4893,70.4515,70.4799,53158.0
2021-04-23 14:15:00,74.67,74.69,74.64,74.67,56039.0,70.4799,70.4987,70.4515,70.4799,56039.0
2021-04-23 14:20:00,74.67,74.67,74.63,74.65,35060.0,70.4799,70.4799,70.4421,70.461,35060.0
2021-04-23 14:25:00,74.64,74.66,74.62,74.65,43510.0,70.4515,70.4704,70.4327,70.461,43510.0
2021-04-23 14:30:00,74.65,74.73,74.64,74.67,96009.0,70.461,70.5365,70.4515,70.4799,96009.0
2021-04-23 14:35:00,74.67,74.71,74.66,74.7,41675.0,70.4799,70.5176,70.4704,70.5082,41675.0
2021-04-23 14:40:00,74.7,74.83,74.7,74.8,104474.0,70.5082,70.6309,70.5082,70.6026,104474.0
2021-04-23 14:45:00,74.8,74.83,74.76,74.81,52610.0,70.6026,70.6309,70.5648,70.612,52610.0
2021-04-23 14:50:00,74.81,74.81,74.72,74.74,68100.0,70.612,70.612,70.5271,70.5459,68100.0
2021-04-23 14:55:00,74.73,74.75,74.69,74.7,58489.0,70.5365,70.5554,70.4987,70.5082,58489.0
2021-04-23 15:00:00,74.7,74.7,74.67,74.69,75567.0,70.5082,70.5082,70.4799,70.4987,75567.0
2021-04-23 15:05:00,74.7,74.74,74.66,74.73,51026.0,70.5082,70.5459,70.4704,70.5365,51026.0
2021-04-23 15:10:00,74.73,74.75,74.69,74.7,52622.0,70.5365,70.5554,70.4987,70.5082,52622.0
2021-04-23 15:15:00,74.7,74.74,74.7,74.72,60486.0,70.5082,70.5459,70.5082,70.5271,60486.0
2021-04-23 15:20:00,74.72,74.79,74.72,74.78,78165.0,70.5271,70.5931,70.5271,70.5837,78165.0
2021-04-23 15:25:00,74.78,74.89,74.75,74.86,122841.0,70.5837,70.6875,70.5554,70.6592,122841.0
2021-04-23 15:30:00,74.86,74.96,74.86,74.94,85593.0,70.6592,70.7536,70.6592,70.7347,85593.0
2021-04-23 15:35:00,74.95,75.0,74.9,74.91,121559.0,70.7441,70.7913,70.697,70.7064,121559.0
2021-04-23 15:40:00,74.91,74.91,74.84,74.87,141740.0,70.7064,70.7064,70.6403,70.6686,141740.0
2021-04-23 15:45:00,74.87,74.88,74.82,74.84,122354.0,70.6686,70.6781,70.6214,70.6403,122354.0
2021-04-23 15:50:00,74.85,74.91,74.81,74.88,240772.0,70.6498,70.7064,70.612,70.6781,240772.0
2021-04-23 15:55:00,74.88,75.0,74.85,74.97,604871.0,70.6781,70.7913,70.6498,70.763,604871.0
2021-04-26 09:30:00,74.97,75.04,74.67,74.73,290259.0,70.763,70.8291,70.4799,70.5365,290259.0
2021-04-26 09:35:00,74.73,74.77,74.46,74.51,79519.0,70.5365,70.5742,70.2816,70.3288,79519.0
2021-04-26 09:40:00,74.5,74.52,74.4,74.47,101875.0,70.3194,70.3383,70.225,70.2911,101875.0
2021-04-26 09:45:00,74.48,74.48,74.4,74.42,142683.0,70.3005,70.3005,70.225,70.2439,142683.0
2021-04-26 09:50:00,74.42,74.49,74.28,74.44,170798.0,70.2439,70.31,70.1117,70.2628,170798.0
2021-04-26 09:55:00,74.44,74.49,74.25,74.32,81297.0,70.2628,70.31,70.0834,70.1495,81297.0
2021-04-26 10:00:00,74.31,74.33,74.2,74.21,57923.0,70.1401,70.1589,70.0362,70.0457,57923.0
2021-04-26 10:05:00,74.21,74.41,74.21,74.4,55418.0,70.0457,70.2344,70.0457,70.225,55418.0
2021-04-26 10:10:00,74.4,74.49,74.39,74.45,142459.0,70.225,70.31,70.2156,70.2722,142459.0
2021-04-26 10:15:00,74.45,74.48,74.37,74.41,84650.0,70.2722,70.3005,70.1967,70.2344,84650.0
2021-04-26 10:20:00,74.41,74.48,74.39,74.48,42040.0,70.2344,70.3005,70.2156,70.3005,42040.0
2021-04-26 10:25:00,74.47,74.49,74.38,74.4,50982.0,70.2911,70.31,70.2061,70.225,50982.0
2021-04-26 10:30:00,74.39,74.39,74.34,74.36,43703.0,70.2156,70.2156,70.1684,70.1873,43703.0
2021-04-26 10:35:00,74.35,74.41,74.31,74.38,46040.0,70.1778,70.2344,70.1401,70.2061,46040.0
2021-04-26 10:40:00,74.37,74.42,74.36,74.41,31253.0,70.1967,70.2439,70.1873,70.2344,31253.0
2021-04-26 10:45:00,74.41,74.48,74.4,74.48,62095.0,70.2344,70.3005,70.225,70.3005,62095.0
2021-04-26 10:50:00,74.48,74.5,74.43,74.48,115188.0,70.3005,70.3194,70.2533,70.3005,115188.0
2021-04-26 10:55:00,74.48,74.48,74.33,74.34,63251.0,70.3005,70.3005,70.1589,70.1684,63251.0
2021-04-26 11:00:00,74.34,74.42,74.32,74.42,51549.0,70.1684,70.2439,70.1495,70.2439,51549.0
2021-04-26 11:05:00,74.42,74.47,74.38,74.39,39500.0,70.2439,70.2911,70.2061,70.2156,39500.0
2021-04-26 11:10:00,74.39,74.4,74.34,74.35,34516.0,70.2156,70.225,70.1684,70.1778,34516.0
2021-04-26 11:15:00,74.35,74.45,74.31,74.45,52269.0,70.1778,70.2722,70.1401,70.2722,52269.0
2021-04-26 11:20:00,74.44,74.5,74.43,74.48,137029.0,70.2628,70.3194,70.2533,70.3005,137029.0
2021-04-26 11:25:00,74.48,74.51,74.45,74.47,114068.0,70.3005,70.3288,70.2722,70.2911,114068.0
2021-04-26 11:30:00,74.48,74.51,74.47,74.5,62565.0,70.3005,70.3288,70.2911,70.3194,62565.0
2021-04-26 11:35:00,74.5,74.51,74.45,74.48,50762.0,70.3194,70.3288,70.2722,70.3005,50762.0
2021-04-26 11:40:00,74.48,74.5,74.47,74.5,49911.0,70.3005,70.3194,70.2911,70.3194,49911.0
2021-04-26 11:45:00,74.5,74.51,74.45,74.48,57458.0,70.3194,70.3288,70.2722,70.3005,57458.0
2021-04-26 11:50:00,74.47,74.48,74.41,74.41,47903.0,70.2911,70.3005,70.2344,70.2344,47903.0
2021-04-26 11:55:00,74.42,74.43,74.37,74.41,34553.0,70.2439,70.2533,70.1967,70.2344,34553.0
2021-04-26 12:00:00,74.41,74.45,74.41,74.43,35996.0,70.2344,70.2722,70.2344,70.2533,35996.0
2021-04-26 12:05:00,74.44,74.44,74.37,74.42,44334.0,70.2628,70.2628,70.1967,70.2439,44334.0
2021-04-26 12:10:00,74.42,74.43,74.39,74.42,34335.0,70.2439,70.2533,70.2156,70.2439,34335.0
2021-04-26 12:15:00,74.42,74.47,74.4,74.45,30331.0,70.2439,70.2911,70.225,70.2722,30331.0
2021-04-26 12:20:00,74.45,74.5,74.44,74.5,70485.0,70.2722,70.3194,70.2628,70.3194,70485.0
2021-04-26 12:25:00,74.49,74.5,74.41,74.43,34502.0,70.31,70.3194,70.2344,70.2533,34502.0
2021-04-26 12:30:00,74.42,74.47,74.41,74.45,20677.0,70.2439,70.2911,70.2344,70.2722,20677.0
2021-04-26 12:35:00,74.46,74.47,74.44,74.44,20559.0,70.2816,70.2911,70.2628,70.2628,20559.0
2021-04-26 12:40:00,74.45,74.47,74.44,74.45,22176.0,70.2722,70.2911,70.2628,70.2722,22176.0
2021-04-26 12:45:00,74.45,74.46,74.41,74.42,13171.0,70.2722,70.2816,70.2344,70.2439,13171.0
2021-04-26 12:50:00,74.42,74.51,74.4,74.48,146160.0,70.2439,70.3288,70.225,70.3005,146160.0
2021-04-26 12:55:00,74.48,74.5,74.45,74.45,24507.0,70.3005,70.3194,70.2722,70.2722,24507.0
2021-04-26 13:00:00,74.46,74.48,74.44,74.45,23349.0,70.2816,70.3005,70.2628,70.2722,23349.0
2021-04-26 13:05:00,74.44,74.44,74.39,74.41,38416.0,70.2628,70.2628,70.2156,70.2344,38416.0
2021-04-26 13:10:00,74.41,74.48,74.39,74.46,25037.0,70.2344,70.3005,70.2156,70.2816,25037.0
2021-04-26 13:15:00,74.46,74.46,74.4,74.4,23769.0,70.2816,70.2816,70.225,70.225,23769.0
2021-04-26 13:20:00,74.39,74.46,74.36,74.45,42072.0,70.2156,70.2816,70.1873,70.2722,42072.0
2021-04-26 13:25:00,74.45,74.47,74.42,74.46,23655.0,70.2722,70.2911,70.2439,70.2816,23655.0
2021-04-26 13:30:00,74.46,74.46,74.41,74.44,27961.0,70.2816,70.2816,70.2344,70.2628,27961.0
2021-04-26 13:35:00,74.45,74.46,74.43,74.46,26548.0,70.2722,70.2816,70.2533,70.2816,26548.0
2021-04-26 13:40:00,74.45,74.46,74.43,74.44,33554.0,70.2722,70.2816,70.2533,70.2628,33554.0
2021-04-26 13:45:00,74.43,74.46,74.4,74.44,34348.0,70.2533,70.2816,70.225,70.2628,34348.0
2021-04-26 13:50:00,74.43,74.49,74.42,74.47,37114.0,70.2533,70.31,70.2439,70.2911,37114.0
2021-04-26 13:55:00,74.47,74.47,74.42,74.44,48330.0,70.2911,70.2911,70.2439,70.2628,48330.0
2021-04-26 14:00:00,74.45,74.47,74.42,74.46,42775.0,70.2722,70.2911,70.2439,70.2816,42775.0
2021-04-26 14:05:00,74.45,74.46,74.41,74.41,53653.0,70.2722,70.2816,70.2344,70.2344,53653.0
2021-04-26 14:10:00,74.41,74.45,74.4,74.42,60342.0,70.2344,70.2722,70.225,70.2439,60342.0
2021-04-26 14:15:00,74.43,74.46,74.42,74.45,57043.0,70.2533,70.2816,70.2439,70.2722,57043.0
2021-04-26 14:20:00,74.45,74.46,74.41,74.42,53518.0,70.2722,70.2816,70.2344,70.2439,53518.0
2021-04-26 14:25:00,74.43,74.43,74.38,74.41,56654.0,70.2533,70.2533,70.2061,70.2344,56654.0
2021-04-26 14:30:00,74.4,74.43,74.4,74.41,29809.0,70.225,70.2533,70.225,70.2344,29809.0
2021-04-26 14:35:00,74.41,74.42,74.4,74.42,39271.0,70.2344,70.2439,70.225,70.2439,39271.0
2021-04-26 14:40:00,74.42,74.48,74.41,74.48,68397.0,70.2439,70.3005,70.2344,70.3005,68397.0
2021-04-26 14:45:00,74.48,74.51,74.47,74.5,122549.0,70.3005,70.3288,70.2911,70.3194,122549.0
2021-04-26 14:50:00,74.49,74.5,74.45,74.45,76617.0,70.31,70.3194,70.2722,70.2722,76617.0
2021-04-26 14:55:00,74.45,74.49,74.44,74.48,49252.0,70.2722,70.31,70.2628,70.3005,49252.0
2021-04-26 15:00:00,74.49,74.5,74.48,74.5,76568.0,70.31,70.3194,70.3005,70.3194,76568.0
2021-04-26 15:05:00,74.5,74.51,74.47,74.5,76854.0,70.3194,70.3288,70.2911,70.3194,76854.0
2021-04-26 15:10:00,74.5,74.5,74.48,74.48,65088.0,70.3194,70.3194,70.3005,70.3005,65088.0
2021-04-26 15:15:00,74.48,74.5,74.45,74.49,68787.0,70.3005,70.3194,70.2722,70.31,68787.0
2021-04-26 15:20:00,74.49,74.51,74.48,74.5,215054.0,70.31,70.3288,70.3005,70.3194,215054.0
2021-04-26 15:25:00,74.5,74.52,74.36,74.38,235226.0,70.3194,70.3383,70.1873,70.2061,235226.0
2021-04-26 15:30:00,74.37,74.44,74.35,74.44,294446.0,70.1967,70.2628,70.1778,70.2628,294446.0
2021-04-26 15:35:00,74.44,74.48,74.42,74.42,96783.0,70.2628,70.3005,70.2439,70.2439,96783.0
2021-04-26 15:40:00,74.42,74.46,74.41,74.42,134666.0,70.2439,70.2816,70.2344,70.2439,134666.0
2021-04-26 15:45:00,74.42,74.48,74.41,74.45,182718.0,70.2439,70.3005,70.2344,70.2722,182718.0
2021-04-26 15:50:00,74.45,74.51,74.44,74.5,338373.0,70.2722,70.3288,70.2628,70.3194,338373.0
2021-04-26 15:55:00,74.5,74.52,74.4,74.52,495169.0,70.3194,70.3383,70.225,70.3383,495169.0
2021-04-27 09:30:00,74.39,74.67,74.36,74.42,186565.0,70.2156,70.4799,70.1873,70.2439,186565.0
2021-04-27 09:35:00,74.44,74.62,74.25,74.26,180787.0,70.2628,70.4327,70.0834,70.0929,180787.0
2021-04-27 09:40:00,74.26,74.89,74.22,74.89,149564.0,70.0929,70.6875,70.0551,70.6875,149564.0
2021-04-27 09:45:00,74.89,74.98,74.58,74.61,131928.0,70.6875,70.7725,70.3949,70.4232,131928.0
2021-04-27 09:50:00,74.62,74.67,74.49,74.49,64696.0,70.4327,70.4799,70.31,70.31,64696.0
2021-04-27 09:55:00,74.5,74.56,74.4,74.53,117969.0,70.3194,70.376,70.225,70.3477,117969.0
2021-04-27 10:00:00,74.52,74.71,74.51,74.58,86215.0,70.3383,70.5176,70.3288,70.3949,86215.0
2021-04-27 10:05:00,74.58,74.6,74.49,74.5,52002.0,70.3949,70.4138,70.31,70.3194,52002.0
2021-04-27 10:10:00,74.5,74.63,74.49,74.59,190438.0,70.3194,70.4421,70.31,70.4043,190438.0
2021-04-27 10:15:00,74.59,74.82,74.58,74.76,179626.0,70.4043,70.6214,70.3949,70.5648,179626.0
2021-04-27 10:20:00,74.77,74.86,74.68,74.86,78041.0,70.5742,70.6592,70.4893,70.6592,78041.0
2021-04-27 10:25:00,74.86,74.92,74.74,74.81,94240.0,70.6592,70.7158,70.5459,70.612,94240.0
2021-04-27 10:30:00,74.8,74.88,74.78,74.82,59514.0,70.6026,70.6781,70.5837,70.6214,59514.0
2021-04-27 10:35:00,74.81,74.93,74.81,74.9,102579.0,70.612,70.7253,70.612,70.697,102579.0
2021-04-27 10:40:00,74.9,74.97,74.88,74.97,96688.0,70.697,70.763,70.6781,70.763,96688.0
2021-04-27 10:45:00,74.97,75.07,74.96,74.97,116071.0,70.763,70.8574,70.7536,70.763,116071.0
2021-04-27 10:50:00,74.95,75.0,74.88,74.98,81966.0,70.7441,70.7913,70.6781,70.7725,81966.0
2021-04-27 10:55:00,74.98,75.01,74.91,74.92,79523.0,70.7725,70.8008,70.7064,70.7158,79523.0
2021-04-27 11:00:00,74.92,74.96,74.9,74.96,55785.0,70.7158,70.7536,70.697,70.7536,55785.0
2021-04-27 11:05:00,74.95,75.06,74.93,75.01,54955.0,70.7441,70.848,70.7253,70.8008,54955.0
2021-04-27 11:10:00,75.01,75.07,75.0,75.02,71392.0,70.8008,70.8574,70.7913,70.8102,71392.0
2021-04-27 11:15:00,75.03,75.07,74.99,75.0,57201.0,70.8197,70.8574,70.7819,70.7913,57201.0
2021-04-27 11:20:00,75.0,75.02,74.95,74.99,55269.0,70.7913,70.8102,70.7441,70.7819,55269.0
2021-04-27 11:25:00,75.0,75.04,74.98,74.99,75832.0,70.7913,70.8291,70.7725,70.7819,75832.0
2021-04-27 11:30:00,75.0,75.05,74.99,75.02,38726.0,70.7913,70.8385,70.7819,70.8102,38726.0
2021-04-27 11:35:00,75.02,75.07,74.96,74.99,78436.0,70.8102,70.8574,70.7536,70.7819,78436.0
2021-04-27 11:40:00,75.0,75.14,75.0,75.1,51630.0,70.7913,70.9235,70.7913,70.8857,51630.0
2021-04-27 11:45:00,75.09,75.13,75.07,75.11,41625.0,70.8763,70.914,70.8574,70.8952,41625.0
2021-04-27 11:50:00,75.11,75.29,75.1,75.27,214614.0,70.8952,71.0651,70.8857,71.0462,214614.0
2021-04-27 11:55:00,75.27,75.43,75.24,75.38,278620.0,71.0462,71.1972,71.0179,71.15,278620.0
2021-04-27 12:00:00,75.39,75.42,75.35,75.39,94142.0,71.1595,71.1878,71.1217,71.1595,94142.0
2021-04-27 12:05:00,75.38,75.39,75.27,75.3,81241.0,71.15,71.1595,71.0462,71.0745,81241.0
2021-04-27 12:10:00,75.3,75.3,75.14,75.16,53552.0,71.0745,71.0745,70.9235,70.9424,53552.0
2021-04-27 12:15:00,75.17,75.24,75.17,75.24,27091.0,70.9518,71.0179,70.9518,71.0179,27091.0
2021-04-27 12:20:00,75.24,75.3,75.2,75.2,59023.0,71.0179,71.0745,70.9801,70.9801,59023.0
2021-04-27 12:25:00,75.21,75.26,75.18,75.26,19574.0,70.9896,71.0368,70.9612,71.0368,19574.0
2021-04-27 12:30:00,75.26,75.35,75.23,75.29,67711.0,71.0368,71.1217,71.0084,71.0651,67711.0
2021-04-27 12:35:00,75.28,75.31,75.24,75.25,41070.0,71.0556,71.0839,71.0179,71.0273,41070.0
2021-04-27 12:40:00,75.25,75.28,75.23,75.25,23733.0,71.0273,71.0556,71.0084,71.0273,23733.0
2021-04-27 12:45:00,75.25,75.27,75.22,75.23,30980.0,71.0273,71.0462,70.999,71.0084,30980.0
2021-04-27 12:50:00,75.22,75.26,75.2,75.25,59762.0,70.999,71.0368,70.9801,71.0273,59762.0
2021-04-27 12:55:00,75.25,75.25,75.16,75.19,33109.0,71.0273,71.0273,70.9424,70.9707,33109.0
2021-04-27 13:00:00,75.18,75.21,75.15,75.16,41234.0,70.9612,70.9896,70.9329,70.9424,41234.0
2021-04-27 13:05:00,75.17,75.2,75.16,75.16,32168.0,70.9518,70.9801,70.9424,70.9424,32168.0
2021-04-27 13:10:00,75.16,75.24,75.16,75.19,32409.0,70.9424,71.0179,70.9424,70.9707,32409.0
2021-04-27 13:15:00,75.19,75.21,75.17,75.18,31209.0,70.9707,70.9896,70.9518,70.9612,31209.0
2021-04-27 13:20:00,75.19,75.21,75.16,75.17,30789.0,70.9707,70.9896,70.9424,70.9518,30789.0
2021-04-27 13:25:00,75.17,75.18,75.08,75.09,42783.0,70.9518,70.9612,70.8669,70.8763,42783.0
2021-04-27 13:30:00,75.1,75.23,75.1,75.23,98753.0,70.8857,71.0084,70.8857,71.0084,98753.0
2021-04-27 13:35:00,75.24,75.24,75.17,75.23,36892.0,71.0179,71.0179,70.9518,71.0084,36892.0
2021-04-27 13:40:00,75.22,75.27,75.22,75.24,34271.0,70.999,71.0462,70.999,71.0179,34271.0
2021-04-27 13:45:00,75.24,75.24,75.2,75.22,29962.0,71.0179,71.0179,70.9801,70.999,29962.0
2021-04-27 13:50:00,75.23,75.27,75.22,75.24,139300.0,71.0084,71.0462,70.999,71.0179,139300.0
2021-04-27 13:55:00,75.25,75.3,75.23,75.28,100795.0,71.0273,71.0745,71.0084,71.0556,100795.0
2021-04-27 14:00:00,75.28,75.37,75.28,75.28,228285.0,71.0556,71.1406,71.0556,71.0556,228285.0
2021-04-27 14:05:00,75.29,75.36,75.2,75.25,460667.0,71.0651,71.1311,70.9801,71.0273,460667.0
2021-04-27 14:10:00,75.24,75.27,75.16,75.18,63243.0,71.0179,71.0462,70.9424,70.9612,63243.0
2021-04-27 14:15:00,75.17,75.26,75.17,75.26,30190.0,70.9518,71.0368,70.9518,71.0368,30190.0
2021-04-27 14:20:00,75.26,75.28,75.17,75.2,64497.0,71.0368,71.0556,70.9518,70.9801,64497.0
2021-04-27 14:25:00,75.2,75.22,75.18,75.19,24000.0,70.9801,70.999,70.9612,70.9707,24000.0
2021-04-27 14:30:00,75.19,75.23,75.18,75.2,61432.0,70.9707,71.0084,70.9612,70.9801,61432.0
2021-04-27 14:35:00,75.2,75.2,75.16,75.2,61009.0,70.9801,70.9801,70.9424,70.9801,61009.0
2021-04-27 14:40:00,75.2,75.2,75.18,75.18,87633.0,70.9801,70.9801,70.9612,70.9612,87633.0
2021-04-27 14:45:00,75.19,75.19,75.1,75.14,74705.0,70.9707,70.9707,70.8857,70.9235,74705.0
2021-04-27 14:50:00,75.13,75.13,75.09,75.12,33578.0,70.914,70.914,70.8763,70.9046,33578.0
2021-04-27 14:55:00,75.12,75.14,75.09,75.1,54379.0,70.9046,70.9235,70.8763,70.8857,54379.0
2021-04-27 15:00:00,75.09,75.12,75.07,75.08,66340.0,70.8763,70.9046,70.8574,70.8669,66340.0
2021-04-27 15:05:00,75.08,75.08,75.03,75.06,94572.0,70.8669,70.8669,70.8197,70.848,94572.0
2021-04-27 15:10:00,75.06,75.11,75.04,75.1,63341.0,70.848,70.8952,70.8291,70.8857,63341.0
2021-04-27 15:15:00,75.11,75.15,75.09,75.14,68505.0,70.8952,70.9329,70.8763,70.9235,68505.0
2021-04-27 15:20:00,75.13,75.23,75.11,75.23,68838.0,70.914,71.0084,70.8952,71.0084,68838.0
2021-04-27 15:25:00,75.23,75.23,75.16,75.17,55897.0,71.0084,71.0084,70.9424,70.9518,55897.0
2021-04-27 15:30:00,75.17,75.17,75.0,75.05,139742.0,70.9518,70.9518,70.7913,70.8385,139742.0
2021-04-27 15:35:00,75.05,75.13,75.03,75.13,92702.0,70.8385,70.914,70.8197,70.914,92702.0
2021-04-27 15:40:00,75.13,75.15,75.07,75.14,130905.0,70.914,70.9329,70.8574,70.9235,130905.0
2021-04-27 15:45:00,75.14,75.14,75.07,75.12,126679.0,70.9235,70.9235,70.8574,70.9046,126679.0
2021-04-27 15:50:00,75.12,75.23,75.09,75.18,196205.0,70.9046,71.0084,70.8763,70.9612,196205.0
2021-04-27 15:55:00,75.19,75.26,75.15,75.22,602512.0,70.9707,71.0368,70.9329,70.999,602512.0
2021-04-28 09:30:00,75.16,75.27,74.89,75.07,201770.0,70.9424,71.0462,70.6875,70.8574,201770.0
2021-04-28 09:35:00,75.05,75.08,74.9,75.02,88289.0,70.8385,70.8669,70.697,70.8102,88289.0
2021-04-28 09:40:00,75.02,75.05,74.87,74.95,81241.0,70.8102,70.8385,70.6686,70.7441,81241.0
2021-04-28 09:45:00,74.95,75.17,74.92,75.09,74937.0,70.7441,70.9518,70.7158,70.8763,74937.0
2021-04-28 09:50:00,75.09,75.18,75.02,75.17,53533.0,70.8763,70.9612,70.8102,70.9518,53533.0
2021-04-28 09:55:00,75.16,75.26,75.16,75.25,84334.0,70.9424,71.0368,70.9424,71.0273,84334.0
2021-04-28 10:00:00,75.26,75.26,74.99,75.01,83708.0,71.0368,71.0368,70.7819,70.8008,83708.0
2021-04-28 10:05:00,75.02,75.1,74.99,75.04,61052.0,70.8102,70.8857,70.7819,70.8291,61052.0
2021-04-28 10:10:00,75.05,75.05,74.86,74.86,107772.0,70.8385,70.8385,70.6592,70.6592,107772.0
2021-04-28 10:15:00,74.85,74.93,74.8,74.81,88388.0,70.6498,70.7253,70.6026,70.612,88388.0
2021-04-28 10:20:00,74.81,74.91,74.8,74.82,56423.0,70.612,70.7064,70.6026,70.6214,56423.0
2021-04-28 10:25:00,74.82,74.92,74.79,74.9,118750.0,70.6214,70.7158,70.5931,70.697,118750.0
2021-04-28 10:30:00,74.9,74.95,74.89,74.9,71014.0,70.697,70.7441,70.6875,70.697,71014.0
2021-04-28 10:35:00,74.9,75.18,74.9,75.17,100336.0,70.697,70.9612,70.697,70.9518,100336.0
2021-04-28 10:40:00,75.16,75.25,75.04,75.08,97068.0,70.9424,71.0273,70.8291,70.8669,97068.0
2021-04-28 10:45:00,75.08,75.14,75.05,75.13,43212.0,70.8669,70.9235,70.8385,70.914,43212.0
2021-04-28 10:50:00,75.14,75.16,75.11,75.14,34498.0,70.9235,70.9424,70.8952,70.9235,34498.0
2021-04-28 10:55:00,75.14,75.15,75.11,75.13,29702.0,70.9235,70.9329,70.8952,70.914,29702.0
2021-04-28 11:00:00,75.13,75.16,75.1,75.14,41302.0,70.914,70.9424,70.8857,70.9235,41302.0
2021-04-28 11:05:00,75.13,75.18,75.13,75.18,45614.0,70.914,70.9612,70.914,70.9612,45614.0
2021-04-28 11:10:00,75.17,75.18,75.11,75.11,34497.0,70.9518,70.9612,70.8952,70.8952,34497.0
2021-04-28 11:15:00,75.11,75.11,75.05,75.08,48621.0,70.8952,70.8952,70.8385,70.8669,48621.0
2021-04-28 11:20:00,75.07,75.1,75.06,75.09,35471.0,70.8574,70.8857,70.848,70.8763,35471.0
2021-04-28 11:25:00,75.09,75.16,75.07,75.15,91973.0,70.8763,70.9424,70.8574,70.9329,91973.0
2021-04-28 11:30:00,75.15,75.16,75.02,75.13,72363.0,70.9329,70.9424,70.8102,70.914,72363.0
2021-04-28 11:35:00,75.13,75.16,75.09,75.15,39108.0,70.914,70.9424,70.8763,70.9329,39108.0
2021-04-28 11:40:00,75.16,75.21,75.09,75.11,85849.0,70.9424,70.9896,70.8763,70.8952,85849.0
2021-04-28 11:45:00,75.11,75.11,75.01,75.05,27596.0,70.8952,70.8952,70.8008,70.8385,27596.0
2021-04-28 11:50:00,75.06,75.06,74.97,74.98,26945.0,70.848,70.848,70.763,70.7725,26945.0
2021-04-28 11:55:00,74.98,74.99,74.9,74.92,32704.0,70.7725,70.7819,70.697,70.7158,32704.0
2021-04-28 12:00:00,74.91,74.96,74.89,74.94,53528.0,70.7064,70.7536,70.6875,70.7347,53528.0
2021-04-28 12:05:00,74.95,74.96,74.91,74.94,135560.0,70.7441,70.7536,70.7064,70.7347,135560.0
2021-04-28 12:10:00,74.94,74.95,74.89,74.91,27727.0,70.7347,70.7441,70.6875,70.7064,27727.0
2021-04-28 12:15:00,74.91,74.94,74.88,74.91,21633.0,70.7064,70.7347,70.6781,70.7064,21633.0
2021-04-28 12:20:00,74.9,74.93,74.88,74.92,24037.0,70.697,70.7253,70.6781,70.7158,24037.0
2021-04-28 12:25:00,74.92,74.92,74.89,74.91,45948.0,70.7158,70.7158,70.6875,70.7064,45948.0
2021-04-28 12:30:00,74.91,74.93,74.87,74.92,36086.0,70.7064,70.7253,70.6686,70.7158,36086.0
2021-04-28 12:35:00,74.92,74.93,74.89,74.92,17320.0,70.7158,70.7253,70.6875,70.7158,17320.0
2021-04-28 12:40:00,74.92,74.95,74.91,74.92,33877.0,70.7158,70.7441,70.7064,70.7158,33877.0
2021-04-28 12:45:00,74.92,74.96,74.9,74.95,32768.0,70.7158,70.7536,70.697,70.7441,32768.0
2021-04-28 12:50:00,74.95,74.96,74.91,74.93,18237.0,70.7441,70.7536,70.7064,70.7253,18237.0
2021-04-28 12:55:00,74.94,74.98,74.93,74.95,24517.0,70.7347,70.7725,70.7253,70.7441,24517.0
2021-04-28 13:00:00,74.95,74.96,74.92,74.95,17287.0,70.7441,70.7536,70.7158,70.7441,17287.0
2021-04-28 13:05:00,74.95,74.95,74.9,74.92,19247.0,70.7441,70.7441,70.697,70.7158,19247.0
2021-04-28 13:10:00,74.92,74.96,74.91,74.95,32390.0,70.7158,70.7536,70.7064,70.7441,32390.0
2021-04-28 13:15:00,74.95,74.96,74.93,74.95,23412.0,70.7441,70.7536,70.7253,70.7441,23412.0
2021-04-28 13:20:00,74.94,74.96,74.93,74.96,16781.0,70.7347,70.7536,70.7253,70.7536,16781.0
2021-04-28 13:25:00,74.95,74.97,74.94,74.96,11209.0,70.7441,70.763,70.7347,70.7536,11209.0
2021-04-28 13:30:00,74.96,74.97,74.94,74.96,13510.0,70.7536,70.763,70.7347,70.7536,13510.0
2021-04-28 13:35:00,74.97,74.97,74.91,74.92,15450.0,70.763,70.763,70.7064,70.7158,15450.0
2021-04-28 13:40:00,74.91,74.94,74.89,74.9,41145.0,70.7064,70.7347,70.6875,70.697,41145.0
2021-04-28 13:45:00,74.89,74.91,74.82,74.84,30798.0,70.6875,70.7064,70.6214,70.6403,30798.0
2021-04-28 13:50:00,74.84,74.85,74.8,74.82,29691.0,70.6403,70.6498,70.6026,70.6214,29691.0
2021-04-28 13:55:00,74.82,74.85,74.78,74.8,51937.0,70.6214,70.6498,70.5837,70.6026,51937.0
2021-04-28 14:00:00,74.79,74.91,74.78,74.81,61287.0,70.5931,70.7064,70.5837,70.612,61287.0
2021-04-28 14:05:00,74.82,74.86,74.79,74.84,16454.0,70.6214,70.6592,70.5931,70.6403,16454.0
2021-04-28 14:10:00,74.84,74.84,74.73,74.76,84624.0,70.6403,70.6403,70.5365,70.5648,84624.0
2021-04-28 14:15:00,74.77,74.84,74.74,74.81,55113.0,70.5742,70.6403,70.5459,70.612,55113.0
2021-04-28 14:20:00,74.8,74.87,74.79,74.85,35316.0,70.6026,70.6686,70.5931,70.6498,35316.0
2021-04-28 14:25:00,74.83,74.85,74.8,74.81,29558.0,70.6309,70.6498,70.6026,70.612,29558.0
2021-04-28 14:30:00,74.81,74.84,74.76,74.84,29631.0,70.612,70.6403,70.5648,70.6403,29631.0
2021-04-28 14:35:00,74.84,74.99,74.83,74.98,49387.0,70.6403,70.7819,70.6309,70.7725,49387.0
2021-04-28 14:40:00,74.98,75.04,74.97,75.03,59777.0,70.7725,70.8291,70.763,70.8197,59777.0
2021-04-28 14:45:00,75.02,75.06,74.94,74.96,55869.0,70.8102,70.848,70.7347,70.7536,55869.0
2021-04-28 14:50:00,74.96,75.0,74.95,74.98,30007.0,70.7536,70.7913,70.7441,70.7725,30007.0
2021-04-28 14:55:00,74.98,74.98,74.91,74.95,43312.0,70.7725,70.7725,70.7064,70.7441,43312.0
2021-04-28 15:00:00,74.95,74.99,74.91,74.92,26384.0,70.7441,70.7819,70.7064,70.7158,26384.0
2021-04-28 15:05:00,74.92,74.98,74.91,74.98,47614.0,70.7158,70.7725,70.7064,70.7725,47614.0
2021-04-28 15:10:00,74.98,74.98,74.82,74.84,114783.0,70.7725,70.7725,70.6214,70.6403,114783.0
2021-04-28 15:15:00,74.84,74.86,74.82,74.83,62785.0,70.6403,70.6592,70.6214,70.6309,62785.0
2021-04-28 15:20:00,74.83,74.88,74.82,74.87,42865.0,70.6309,70.6781,70.6214,70.6686,42865.0
2021-04-28 15:25:00,74.88,74.89,74.84,74.84,38866.0,70.6781,70.6875,70.6403,70.6403,38866.0
2021-04-28 15:30:00,74.84,74.84,74.77,74.78,30762.0,70.6403,70.6403,70.5742,70.5837,30762.0
2021-04-28 15:35:00,74.78,74.86,74.77,74.81,62650.0,70.5837,70.6592,70.5742,70.612,62650.0
2021-04-28 15:40:00,74.81,74.83,74.79,74.81,33569.0,70.612,70.6309,70.5931,70.612,33569.0
2021-04-28 15:45:00,74.81,74.83,74.76,74.78,60129.0,70.612,70.6309,70.5648,70.5837,60129.0
2021-04-28 15:50:00,74.77,74.79,74.68,74.77,131696.0,70.5742,70.5931,70.4893,70.5742,131696.0
2021-04-28 15:55:00,74.77,74.82,74.66,74.77,488072.0,70.5742,70.6214,70.4704,70.5742,488072.0
2021-04-29 09:30:00,75.38,75.44,74.84,74.84,227533.0,71.15,71.2067,70.6403,70.6403,227533.0
2021-04-29 09:35:00,74.87,74.92,74.64,74.8,143895.0,70.6686,70.7158,70.4515,70.6026,143895.0
2021-04-29 09:40:00,74.81,75.1,74.8,75.08,72624.0,70.612,70.8857,70.6026,70.8669,72624.0
2021-04-29 09:45:00,75.09,75.28,75.05,75.11,102113.0,70.8763,71.0556,70.8385,70.8952,102113.0
2021-04-29 09:50:00,75.08,75.22,75.06,75.21,61772.0,70.8669,70.999,70.848,70.9896,61772.0
2021-04-29 09:55:00,75.22,75.25,75.07,75.14,79490.0,70.999,71.0273,70.8574,70.9235,79490.0
2021-04-29 10:00:00,75.13,75.26,75.09,75.12,71110.0,70.914,71.0368,70.8763,70.9046,71110.0
2021-04-29 10:05:00,75.13,75.17,75.05,75.06,58558.0,70.914,70.9518,70.8385,70.848,58558.0
2021-04-29 10:10:00,75.07,75.13,75.02,75.04,67750.0,70.8574,70.914,70.8102,70.8291,67750.0
2021-04-29 10:15:00,75.03,75.08,74.97,74.97,55248.0,70.8197,70.8669,70.763,70.763,55248.0
2021-04-29 10:20:00,74.96,75.03,74.95,74.99,36627.0,70.7536,70.8197,70.7441,70.7819,36627.0
2021-04-29 10:25:00,74.98,75.02,74.94,75.01,62570.0,70.7725,70.8102,70.7347,70.8008,62570.0
2021-04-29 10:30:00,75.01,75.07,74.97,75.03,64526.0,70.8008,70.8574,70.763,70.8197,64526.0
2021-04-29 10:35:00,75.03,75.12,75.03,75.08,49635.0,70.8197,70.9046,70.8197,70.8669,49635.0
2021-04-29 10:40:00,75.08,75.15,75.05,75.15,51044.0,70.8669,70.9329,70.8385,70.9329,51044.0
2021-04-29 10:45:00,75.14,75.14,75.02,75.04,78728.0,70.9235,70.9235,70.8102,70.8291,78728.0
2021-04-29 10:50:00,75.04,75.17,75.02,75.03,77318.0,70.8291,70.9518,70.8102,70.8197,77318.0
2021-04-29 10:55:00,75.03,75.12,75.01,75.1,35406.0,70.8197,70.9046,70.8008,70.8857,35406.0
2021-04-29 11:00:00,75.11,75.14,75.07,75.09,29570.0,70.8952,70.9235,70.8574,70.8763,29570.0
2021-04-29 11:05:00,75.09,75.16,75.09,75.16,33042.0,70.8763,70.9424,70.8763,70.9424,33042.0
2021-04-29 11:10:00,75.17,75.22,75.14,75.15,51185.0,70.9518,70.999,70.9235,70.9329,51185.0
2021-04-29 11:15:00,75.15,75.16,75.1,75.16,25025.0,70.9329,70.9424,70.8857,70.9424,25025.0
2021-04-29 11:20:00,75.16,75.16,75.09,75.12,30261.0,70.9424,70.9424,70.8763,70.9046,30261.0
2021-04-29 11:25:00,75.11,75.12,75.01,75.02,40168.0,70.8952,70.9046,70.8008,70.8102,40168.0
2021-04-29 11:30:00,75.02,75.07,75.01,75.07,39920.0,70.8102,70.8574,70.8008,70.8574,39920.0
2021-04-29 11:35:00,75.07,75.13,75.05,75.12,63523.0,70.8574,70.914,70.8385,70.9046,63523.0
2021-04-29 11:40:00,75.12,75.16,75.08,75.15,37135.0,70.9046,70.9424,70.8669,70.9329,37135.0
2021-04-29 11:45:00,75.14,75.27,75.14,75.24,78518.0,70.9235,71.0462,70.9235,71.0179,78518.0
2021-04-29 11:50:00,75.24,75.28,75.2,75.24,55559.0,71.0179,71.0556,70.9801,71.0179,55559.0
2021-04-29 11:55:00,75.25,75.25,75.15,75.19,82728.0,71.0273,71.0273,70.9329,70.9707,82728.0
2021-04-29 12:00:00,75.19,75.21,75.16,75.19,58707.0,70.9707,70.9896,70.9424,70.9707,58707.0
2021-04-29 12:05:00,75.19,75.27,75.17,75.26,56571.0,70.9707,71.0462,70.9518,71.0368,56571.0
2021-04-29 12:10:00,75.27,75.39,75.26,75.37,76778.0,71.0462,71.1595,71.0368,71.1406,76778.0
2021-04-29 12:15:00,75.38,75.44,75.33,75.44,81362.0,71.15,71.2067,71.1028,71.2067,81362.0
2021-04-29 12:20:00,75.45,75.51,75.43,75.46,93028.0,71.2161,71.2727,71.1972,71.2255,93028.0
2021-04-29 12:25:00,75.46,75.67,75.46,75.65,167869.0,71.2255,71.4237,71.2255,71.4049,167869.0
2021-04-29 12:30:00,75.64,75.73,75.6,75.7,102209.0,71.3954,71.4804,71.3577,71.4521,102209.0
2021-04-29 12:35:00,75.7,75.79,75.68,75.78,79743.0,71.4521,71.537,71.4332,71.5276,79743.0
2021-04-29 12:40:00,75.79,75.79,75.67,75.69,93477.0,71.537,71.537,71.4237,71.4426,93477.0
2021-04-29 12:45:00,75.7,75.71,75.6,75.65,42970.0,71.4521,71.4615,71.3577,71.4049,42970.0
2021-04-29 12:50:00,75.65,75.69,75.61,75.63,60661.0,71.4049,71.4426,71.3671,71.386,60661.0
2021-04-29 12:55:00,75.64,75.68,75.63,75.65,53644.0,71.3954,71.4332,71.386,71.4049,53644.0
2021-04-29 13:00:00,75.65,75.69,75.62,75.68,57041.0,71.4049,71.4426,71.3765,71.4332,57041.0
2021-04-29 13:05:00,75.68,75.82,75.68,75.79,98949.0,71.4332,71.5653,71.4332,71.537,98949.0
2021-04-29 13:10:00,75.78,75.87,75.78,75.81,58305.0,71.5276,71.6125,71.5276,71.5559,58305.0
2021-04-29 13:15:00,75.81,75.89,75.78,75.89,41389.0,71.5559,71.6314,71.5276,71.6314,41389.0
2021-04-29 13:20:00,75.89,75.9,75.85,75.89,39442.0,71.6314,71.6408,71.5936,71.6314,39442.0
2021-04-29 13:25:00,75.88,75.9,75.78,75.79,89626.0,71.622,71.6408,71.5276,71.537,89626.0
2021-04-29 13:30:00,75.8,75.81,75.67,75.73,101353.0,71.5464,71.5559,71.4237,71.4804,101353.0
2021-04-29 13:35:00,75.73,75.74,75.61,75.62,55068.0,71.4804,71.4898,71.3671,71.3765,55068.0
2021-04-29 13:40:00,75.62,75.64,75.56,75.61,51764.0,71.3765,71.3954,71.3199,71.3671,51764.0
2021-04-29 13:45:00,75.6,75.63,75.56,75.6,38801.0,71.3577,71.386,71.3199,71.3577,38801.0
2021-04-29 13:50:00,75.59,75.74,75.58,75.74,50973.0,71.3482,71.4898,71.3388,71.4898,50973.0
2021-04-29 13:55:00,75.74,75.75,75.62,75.64,51862.0,71.4898,71.4993,71.3765,71.3954,51862.0
2021-04-29 14:00:00,75.65,75.69,75.64,75.65,36359.0,71.4049,71.4426,71.3954,71.4049,36359.0
2021-04-29 14:05:00,75.66,75.69,75.64,75.65,45956.0,71.4143,71.4426,71.3954,71.4049,45956.0
2021-04-29 14:10:00,75.65,75.66,75.62,75.63,23337.0,71.4049,71.4143,71.3765,71.386,23337.0
2021-04-29 14:15:00,75.63,75.65,75.6,75.6,61450.0,71.386,71.4049,71.3577,71.3577,61450.0
2021-04-29 14:20:00,75.6,75.6,75.53,75.53,43406.0,71.3577,71.3577,71.2916,71.2916,43406.0
2021-04-29 14:25:00,75.53,75.56,75.49,75.53,41622.0,71.2916,71.3199,71.2538,71.2916,41622.0
2021-04-29 14:30:00,75.53,75.58,75.51,75.55,52868.0,71.2916,71.3388,71.2727,71.3105,52868.0
2021-04-29 14:35:00,75.56,75.56,75.53,75.56,20349.0,71.3199,71.3199,71.2916,71.3199,20349.0
2021-04-29 14:40:00,75.56,75.63,75.52,75.62,47797.0,71.3199,71.386,71.2822,71.3765,47797.0
2021-04-29 14:45:00,75.63,75.7,75.6,75.65,79263.0,71.386,71.4521,71.3577,71.4049,79263.0
2021-04-29 14:50:00,75.65,75.67,75.63,75.65,37781.0,71.4049,71.4237,71.386,71.4049,37781.0
2021-04-29 14:55:00,75.64,75.64,75.55,75.59,64607.0,71.3954,71.3954,71.3105,71.3482,64607.0
2021-04-29 15:00:00,75.6,75.66,75.58,75.64,64897.0,71.3577,71.4143,71.3388,71.3954,64897.0
2021-04-29 15:05:00,75.64,75.7,75.62,75.66,51997.0,71.3954,71.4521,71.3765,71.4143,51997.0
2021-04-29 15:10:00,75.66,75.73,75.65,75.73,41930.0,71.4143,71.4804,71.4049,71.4804,41930.0
2021-04-29 15:15:00,75.73,75.8,75.71,75.76,142167.0,71.4804,71.5464,71.4615,71.5087,142167.0
2021-04-29 15:20:00,75.76,75.81,75.7,75.7,131444.0,71.5087,71.5559,71.4521,71.4521,131444.0
2021-04-29 15:25:00,75.7,75.71,75.63,75.65,69861.0,71.4521,71.4615,71.386,71.4049,69861.0
2021-04-29 15:30:00,75.65,75.69,75.58,75.67,89248.0,71.4049,71.4426,71.3388,71.4237,89248.0
2021-04-29 15:35:00,75.67,75.71,75.65,75.67,72780.0,71.4237,71.4615,71.4049,71.4237,72780.0
2021-04-29 15:40:00,75.67,75.72,75.62,75.72,111871.0,71.4237,71.4709,71.3765,71.4709,111871.0
2021-04-29 15:45:00,75.73,75.86,75.72,75.86,191242.0,71.4804,71.6031,71.4709,71.6031,191242.0
2021-04-29 15:50:00,75.86,75.86,75.74,75.82,378978.0,71.6031,71.6031,71.4898,71.5653,378978.0
2021-04-29 15:55:00,75.82,75.88,75.76,75.86,483371.0,71.5653,71.622,71.5087,71.6031,483371.0
2021-04-30 09:30:00,75.56,75.8,75.55,75.76,189551.0,71.3199,71.5464,71.3105,71.5087,189551.0
2021-04-30 09:35:00,75.76,75.87,75.58,75.58,111316.0,71.5087,71.6125,71.3388,71.3388,111316.0
2021-04-30 09:40:00,75.57,75.65,75.46,75.59,89539.0,71.3294,71.4049,71.2255,71.3482,89539.0
2021-04-30 09:45:00,75.58,75.6,75.4,75.46,80467.0,71.3388,71.3577,71.1689,71.2255,80467.0
2021-04-30 09:50:00,75.45,75.58,75.43,75.47,82183.0,71.2161,71.3388,71.1972,71.235,82183.0
2021-04-30 09:55:00,75.47,75.48,75.29,75.38,54296.0,71.235,71.2444,71.0651,71.15,54296.0
2021-04-30 10:00:00,75.38,75.54,75.35,75.5,60843.0,71.15,71.301,71.1217,71.2633,60843.0
2021-04-30 10:05:00,75.49,75.5,75.38,75.44,63837.0,71.2538,71.2633,71.15,71.2067,63837.0
2021-04-30 10:10:00,75.45,75.48,75.38,75.47,78295.0,71.2161,71.2444,71.15,71.235,78295.0
2021-04-30 10:15:00,75.46,75.46,75.31,75.33,101405.0,71.2255,71.2255,71.0839,71.1028,101405.0
2021-04-30 10:20:00,75.32,75.34,75.19,75.25,58674.0,71.0934,71.1123,70.9707,71.0273,58674.0
2021-04-30 10:25:00,75.25,75.46,75.24,75.46,43916.0,71.0273,71.2255,71.0179,71.2255,43916.0
2021-04-30 10:30:00,75.45,75.59,75.45,75.58,80263.0,71.2161,71.3482,71.2161,71.3388,80263.0
2021-04-30 10:35:00,75.59,75.59,75.42,75.48,81176.0,71.3482,71.3482,71.1878,71.2444,81176.0
2021-04-30 10:40:00,75.48,75.54,75.44,75.48,60997.0,71.2444,71.301,71.2067,71.2444,60997.0
2021-04-30 10:45:00,75.47,75.52,75.44,75.52,32955.0,71.235,71.2822,71.2067,71.2822,32955.0
2021-04-30 10:50:00,75.51,75.64,75.49,75.64,55033.0,71.2727,71.3954,71.2538,71.3954,55033.0
2021-04-30 10:55:00,75.64,75.65,75.56,75.58,63083.0,71.3954,71.4049,71.3199,71.3388,63083.0
2021-04-30 11:00:00,75.57,75.64,75.54,75.64,30708.0,71.3294,71.3954,71.301,71.3954,30708.0
2021-04-30 11:05:00,75.63,75.64,75.58,75.63,36960.0,71.386,71.3954,71.3388,71.386,36960.0
2021-04-30 11:10:00,75.64,75.67,75.59,75.59,37898.0,71.3954,71.4237,71.3482,71.3482,37898.0
2021-04-30 11:15:00,75.58,75.58,75.51,75.52,52230.0,71.3388,71.3388,71.2727,71.2822,52230.0
2021-04-30 11:20:00,75.51,75.58,75.5,75.53,47498.0,71.2727,71.3388,71.2633,71.2916,47498.0
2021-04-30 11:25:00,75.53,75.57,75.52,75.53,42601.0,71.2916,71.3294,71.2822,71.2916,42601.0
2021-04-30 11:30:00,75.53,75.54,75.48,75.53,45324.0,71.2916,71.301,71.2444,71.2916,45324.0
2021-04-30 11:35:00,75.53,75.58,75.51,75.56,30778.0,71.2916,71.3388,71.2727,71.3199,30778.0
2021-04-30 11:40:00,75.57,75.64,75.56,75.64,36232.0,71.3294,71.3954,71.3199,71.3954,36232.0
2021-04-30 11:45:00,75.63,75.75,75.63,75.73,24337.0,71.386,71.4993,71.386,71.4804,24337.0
2021-04-30 11:50:00,75.73,75.73,75.62,75.66,53197.0,71.4804,71.4804,71.3765,71.4143,53197.0
2021-04-30 11:55:00,75.66,75.66,75.59,75.64,31706.0,71.4143,71.4143,71.3482,71.3954,31706.0
2021-04-30 12:00:00,75.64,75.66,75.57,75.58,28921.0,71.3954,71.4143,71.3294,71.3388,28921.0
2021-04-30 12:05:00,75.58,75.64,75.57,75.64,24703.0,71.3388,71.3954,71.3294,71.3954,24703.0
2021-04-30 12:10:00,75.61,75.67,75.61,75.66,37535.0,71.3671,71.4237,71.3671,71.4143,37535.0
2021-04-30 12:15:00,75.67,75.69,75.65,75.67,30790.0,71.4237,71.4426,71.4049,71.4237,30790.0
2021-04-30 12:20:00,75.67,75.69,75.59,75.6,63320.0,71.4237,71.4426,71.3482,71.3577,63320.0
2021-04-30 12:25:00,75.61,75.64,75.61,75.61,23364.0,71.3671,71.3954,71.3671,71.3671,23364.0
2021-04-30 12:30:00,75.62,75.63,75.54,75.56,34415.0,71.3765,71.386,71.301,71.3199,34415.0
2021-04-30 12:35:00,75.56,75.57,75.53,75.55,27917.0,71.3199,71.3294,71.2916,71.3105,27917.0
2021-04-30 12:40:00,75.56,75.58,75.54,75.55,31548.0,71.3199,71.3388,71.301,71.3105,31548.0
2021-04-30 12:45:00,75.55,75.6,75.55,75.59,18726.0,71.3105,71.3577,71.3105,71.3482,18726.0
2021-04-30 12:50:00,75.59,75.62,75.58,75.62,41987.0,71.3482,71.3765,71.3388,71.3765,41987.0
2021-04-30 12:55:00,75.62,75.62,75.56,75.6,26964.0,71.3765,71.3765,71.3199,71.3577,26964.0
2021-04-30 13:00:00,75.59,75.61,75.55,75.61,36533.0,71.3482,71.3671,71.3105,71.3671,36533.0
2021-04-30 13:05:00,75.61,75.64,75.6,75.62,32911.0,71.3671,71.3954,71.3577,71.3765,32911.0
2021-04-30 13:10:00,75.63,75.63,75.57,75.61,26281.0,71.386,71.386,71.3294,71.3671,26281.0
2021-04-30 13:15:00,75.61,75.65,75.59,75.59,20007.0,71.3671,71.4049,71.3482,71.3482,20007.0
2021-04-30 13:20:00,75.59,75.61,75.57,75.6,18551.0,71.3482,71.3671,71.3294,71.3577,18551.0
2021-04-30 13:25:00,75.6,75.64,75.58,75.64,27829.0,71.3577,71.3954,71.3388,71.3954,27829.0
2021-04-30 13:30:00,75.64,75.75,75.63,75.63,113709.0,71.3954,71.4993,71.386,71.386,113709.0
2021-04-30 13:35:00,75.63,75.68,75.62,75.66,35934.0,71.386,71.4332,71.3765,71.4143,35934.0
2021-04-30 13:40:00,75.65,75.66,75.6,75.62,29474.0,71.4049,71.4143,71.3577,71.3765,29474.0
2021-04-30 13:45:00,75.61,75.62,75.58,75.6,24264.0,71.3671,71.3765,71.3388,71.3577,24264.0
2021-04-30 13:50:00,75.6,75.61,75.48,75.48,40783.0,71.3577,71.3671,71.2444,71.2444,40783.0
2021-04-30 13:55:00,75.48,75.5,75.45,75.5,32058.0,71.2444,71.2633,71.2161,71.2633,32058.0
2021-04-30 14:00:00,75.49,75.55,75.49,75.51,48813.0,71.2538,71.3105,71.2538,71.2727,48813.0
2021-04-30 14:05:00,75.51,75.6,75.5,75.6,40278.0,71.2727,71.3577,71.2633,71.3577,40278.0
2021-04-30 14:10:00,75.6,75.64,75.57,75.59,36070.0,71.3577,71.3954,71.3294,71.3482,36070.0
2021-04-30 14:15:00,75.6,75.68,75.6,75.67,59067.0,71.3577,71.4332,71.3577,71.4237,59067.0
2021-04-30 14:20:00,75.67,75.68,75.63,75.66,41816.0,71.4237,71.4332,71.386,71.4143,41816.0
2021-04-30 14:25:00,75.67,75.76,75.65,75.75,46658.0,71.4237,71.5087,71.4049,71.4993,46658.0
2021-04-30 14:30:00,75.75,75.77,75.7,75.76,50309.0,71.4993,71.5181,71.4521,71.5087,50309.0
2021-04-30 14:35:00,75.76,75.8,75.73,75.78,30707.0,71.5087,71.5464,71.4804,71.5276,30707.0
2021-04-30 14:40:00,75.78,75.82,75.76,75.81,47221.0,71.5276,71.5653,71.5087,71.5559,47221.0
2021-04-30 14:45:00,75.82,75.82,75.76,75.79,52026.0,71.5653,71.5653,71.5087,71.537,52026.0
2021-04-30 14:50:00,75.79,75.84,75.78,75.83,48031.0,71.537,71.5842,71.5276,71.5748,48031.0
2021-04-30 14:55:00,75.84,75.87,75.81,75.82,37626.0,71.5842,71.6125,71.5559,71.5653,37626.0
2021-04-30 15:00:00,75.83,75.88,75.75,75.78,63130.0,71.5748,71.622,71.4993,71.5276,63130.0
2021-04-30 15:05:00,75.78,75.81,75.75,75.78,51026.0,71.5276,71.5559,71.4993,71.5276,51026.0
2021-04-30 15:10:00,75.78,75.82,75.78,75.8,45106.0,71.5276,71.5653,71.5276,71.5464,45106.0
2021-04-30 15:15:00,75.78,75.8,75.73,75.8,62712.0,71.5276,71.5464,71.4804,71.5464,62712.0
2021-04-30 15:20:00,75.8,75.83,75.79,75.8,82752.0,71.5464,71.5748,71.537,71.5464,82752.0
2021-04-30 15:25:00,75.81,75.84,75.77,75.78,59111.0,71.5559,71.5842,71.5181,71.5276,59111.0
2021-04-30 15:30:00,75.79,75.82,75.76,75.78,69504.0,71.537,71.5653,71.5087,71.5276,69504.0
2021-04-30 15:35:00,75.78,75.92,75.77,75.87,102362.0,71.5276,71.6597,71.5181,71.6125,102362.0
2021-04-30 15:40:00,75.86,75.87,75.76,75.77,92405.0,71.6031,71.6125,71.5087,71.5181,92405.0
2021-04-30 15:45:00,75.77,75.86,75.7,75.86,119631.0,71.5181,71.6031,71.4521,71.6031,119631.0
2021-04-30 15:50:00,75.86,75.86,75.75,75.77,210629.0,71.6031,71.6031,71.4993,71.5181,210629.0
2021-04-30 15:55:00,75.77,75.82,75.65,75.81,627620.0,71.5181,71.5653,71.4049,71.5559,627620.0
2021-05-03 09:30:00,76.28,76.4,76.08,76.37,197010.0,71.9995,72.1128,71.8107,72.0845,197010.0
2021-05-03 09:35:00,76.4,76.51,76.22,76.31,194153.0,72.1128,72.2166,71.9429,72.0278,194153.0
2021-05-03 09:40:00,76.33,76.79,76.3,76.78,140224.0,72.0467,72.4809,72.0184,72.4715,140224.0
2021-05-03 09:45:00,76.78,76.9,76.7,76.85,354451.0,72.4715,72.5847,72.3959,72.5375,354451.0
2021-05-03 09:50:00,76.85,76.86,76.69,76.73,89334.0,72.5375,72.547,72.3865,72.4243,89334.0
2021-05-03 09:55:00,76.73,76.84,76.71,76.8,97974.0,72.4243,72.5281,72.4054,72.4903,97974.0
2021-05-03 10:00:00,76.8,76.84,76.54,76.55,282215.0,72.4903,72.5281,72.2449,72.2544,282215.0
2021-05-03 10:05:00,76.55,76.61,76.42,76.57,103945.0,72.2544,72.311,72.1317,72.2732,103945.0
2021-05-03 10:10:00,76.58,76.6,76.54,76.58,124941.0,72.2827,72.3016,72.2449,72.2827,124941.0
2021-05-03 10:15:00,76.59,76.62,76.52,76.61,150468.0,72.2921,72.3204,72.226,72.311,150468.0
2021-05-03 10:20:00,76.61,76.7,76.6,76.66,177456.0,72.311,72.3959,72.3016,72.3582,177456.0
2021-05-03 10:25:00,76.66,76.67,76.54,76.63,131541.0,72.3582,72.3676,72.2449,72.3299,131541.0
2021-05-03 10:30:00,76.64,76.71,76.59,76.7,113926.0,72.3393,72.4054,72.2921,72.3959,113926.0
2021-05-03 10:35:00,76.69,76.75,76.66,76.7,103277.0,72.3865,72.4431,72.3582,72.3959,103277.0
2021-05-03 10:40:00,76.7,76.71,76.65,76.7,158597.0,72.3959,72.4054,72.3488,72.3959,158597.0
2021-05-03 10:45:00,76.7,76.74,76.68,76.71,165428.0,72.3959,72.4337,72.3771,72.4054,165428.0
2021-05-03 10:50:00,76.71,76.73,76.54,76.57,333375.0,72.4054,72.4243,72.2449,72.2732,333375.0
2021-05-03 10:55:00,76.57,76.59,76.48,76.59,89784.0,72.2732,72.2921,72.1883,72.2921,89784.0
2021-05-03 11:00:00,76.61,76.61,76.52,76.52,82293.0,72.311,72.311,72.226,72.226,82293.0
2021-05-03 11:05:00,76.52,76.52,76.42,76.48,64837.0,72.226,72.226,72.1317,72.1883,64837.0
2021-05-03 11:10:00,76.48,76.54,76.46,76.49,143961.0,72.1883,72.2449,72.1694,72.1977,143961.0
2021-05-03 11:15:00,76.5,76.55,76.46,76.55,186223.0,72.2072,72.2544,72.1694,72.2544,186223.0
2021-05-03 11:20:00,76.55,76.55,76.46,76.47,152475.0,72.2544,72.2544,72.1694,72.1789,152475.0
2021-05-03 11:25:00,76.46,76.53,76.46,76.53,126784.0,72.1694,72.2355,72.1694,72.2355,126784.0
2021-05-03 11:30:00,76.53,76.54,76.5,76.53,134883.0,72.2355,72.2449,72.2072,72.2355,134883.0
2021-05-03 11:35:00,76.53,76.62,76.51,76.51,234466.0,72.2355,72.3204,72.2166,72.2166,234466.0
2021-05-03 11:40:00,76.51,76.54,76.49,76.53,119532.0,72.2166,72.2449,72.1977,72.2355,119532.0
2021-05-03 11:45:00,76.54,76.63,76.53,76.62,166257.0,72.2449,72.3299,72.2355,72.3204,166257.0
2021-05-03 11:50:00,76.62,76.66,76.49,76.52,78375.0,72.3204,72.3582,72.1977,72.226,78375.0
2021-05-03 11:55:00,76.53,76.68,76.52,76.67,99963.0,72.2355,72.3771,72.226,72.3676,99963.0
2021-05-03 12:00:00,76.67,76.74,76.66,76.73,48718.0,72.3676,72.4337,72.3582,72.4243,48718.0
2021-05-03 12:05:00,76.74,76.87,76.74,76.86,56824.0,72.4337,72.5564,72.4337,72.547,56824.0
2021-05-03 12:10:00,76.86,77.02,76.86,76.98,156720.0,72.547,72.698,72.547,72.6602,156720.0
2021-05-03 12:15:00,76.98,76.98,76.9,76.91,228325.0,72.6602,72.6602,72.5847,72.5942,228325.0
2021-05-03 12:20:00,76.91,76.95,76.88,76.95,103250.0,72.5942,72.6319,72.5658,72.6319,103250.0
2021-05-03 12:25:00,76.95,76.99,76.89,76.9,48182.0,72.6319,72.6697,72.5753,72.5847,48182.0
2021-05-03 12:30:00,76.91,76.91,76.87,76.89,45697.0,72.5942,72.5942,72.5564,72.5753,45697.0
2021-05-03 12:35:00,76.89,76.89,76.86,76.87,47991.0,72.5753,72.5753,72.547,72.5564,47991.0
2021-05-03 12:40:00,76.87,76.88,76.8,76.82,71249.0,72.5564,72.5658,72.4903,72.5092,71249.0
2021-05-03 12:45:00,76.81,76.84,76.77,76.8,46167.0,72.4998,72.5281,72.462,72.4903,46167.0
2021-05-03 12:50:00,76.79,76.81,76.74,76.74,64643.0,72.4809,72.4998,72.4337,72.4337,64643.0
2021-05-03 12:55:00,76.74,76.75,76.69,76.7,51661.0,72.4337,72.4431,72.3865,72.3959,51661.0
2021-05-03 13:00:00,76.7,76.73,76.69,76.7,127780.0,72.3959,72.4243,72.3865,72.3959,127780.0
2021-05-03 13:05:00,76.7,76.94,76.7,76.92,135448.0,72.3959,72.6225,72.3959,72.6036,135448.0
2021-05-03 13:10:00,76.92,76.92,76.82,76.88,53052.0,72.6036,72.6036,72.5092,72.5658,53052.0
2021-05-03 13:15:00,76.87,77.0,76.87,76.98,50514.0,72.5564,72.6791,72.5564,72.6602,50514.0
2021-05-03 13:20:00,76.98,77.08,76.97,77.06,99863.0,72.6602,72.7546,72.6508,72.7357,99863.0
2021-05-03 13:25:00,77.06,77.06,76.97,77.01,74883.0,72.7357,72.7357,72.6508,72.6885,74883.0
2021-05-03 13:30:00,77.0,77.07,77.0,77.05,83035.0,72.6791,72.7452,72.6791,72.7263,83035.0
2021-05-03 13:35:00,77.05,77.14,77.04,77.08,133132.0,72.7263,72.8113,72.7169,72.7546,133132.0
2021-05-03 13:40:00,77.09,77.1,76.91,76.95,42347.0,72.7641,72.7735,72.5942,72.6319,42347.0
2021-05-03 13:45:00,76.94,76.96,76.88,76.89,61312.0,72.6225,72.6414,72.5658,72.5753,61312.0
2021-05-03 13:50:00,76.88,76.9,76.82,76.84,25704.0,72.5658,72.5847,72.5092,72.5281,25704.0
2021-05-03 13:55:00,76.84,76.92,76.83,76.92,33894.0,72.5281,72.6036,72.5187,72.6036,33894.0
2021-05-03 14:00:00,76.92,76.96,76.91,76.95,104900.0,72.6036,72.6414,72.5942,72.6319,104900.0
2021-05-03 14:05:00,76.95,77.05,76.95,77.03,77830.0,72.6319,72.7263,72.6319,72.7074,77830.0
2021-05-03 14:10:00,77.03,77.07,77.02,77.07,30613.0,72.7074,72.7452,72.698,72.7452,30613.0
2021-05-03 14:15:00,77.07,77.2,77.06,77.2,126092.0,72.7452,72.8679,72.7357,72.8679,126092.0
2021-05-03 14:20:00,77.2,77.27,77.19,77.24,122769.0,72.8679,72.934,72.8584,72.9056,122769.0
2021-05-03 14:25:00,77.24,77.25,77.17,77.2,220323.0,72.9056,72.9151,72.8396,72.8679,220323.0
2021-05-03 14:30:00,77.2,77.23,77.16,77.17,59419.0,72.8679,72.8962,72.8301,72.8396,59419.0
2021-05-03 14:35:00,77.16,77.17,77.12,77.15,77324.0,72.8301,72.8396,72.7924,72.8207,77324.0
2021-05-03 14:40:00,77.15,77.23,77.14,77.22,92712.0,72.8207,72.8962,72.8113,72.8868,92712.0
2021-05-03 14:45:00,77.23,77.24,77.18,77.2,131323.0,72.8962,72.9056,72.849,72.8679,131323.0
2021-05-03 14:50:00,77.21,77.23,77.2,77.23,200670.0,72.8773,72.8962,72.8679,72.8962,200670.0
2021-05-03 14:55:00,77.23,77.37,77.22,77.35,145396.0,72.8962,73.0283,72.8868,73.0095,145396.0
2021-05-03 15:00:00,77.36,77.36,77.25,77.28,168168.0,73.0189,73.0189,72.9151,72.9434,168168.0
2021-05-03 15:05:00,77.28,77.34,77.27,77.33,64094.0,72.9434,73.0,72.934,72.9906,64094.0
2021-05-03 15:10:00,77.32,77.34,77.26,77.27,193193.0,72.9812,73.0,72.9245,72.934,193193.0
2021-05-03 15:15:00,77.27,77.29,77.22,77.23,78346.0,72.934,72.9528,72.8868,72.8962,78346.0
2021-05-03 15:20:00,77.23,77.27,77.21,77.27,83671.0,72.8962,72.934,72.8773,72.934,83671.0
2021-05-03 15:25:00,77.27,77.33,77.26,77.33,88903.0,72.934,72.9906,72.9245,72.9906,88903.0
2021-05-03 15:30:00,77.33,77.38,77.32,77.33,151463.0,72.9906,73.0378,72.9812,72.9906,151463.0
2021-05-03 15:35:00,77.33,77.47,77.33,77.44,193902.0,72.9906,73.1227,72.9906,73.0944,193902.0
2021-05-03 15:40:00,77.44,77.48,77.41,77.44,314689.0,73.0944,73.1322,73.0661,73.0944,314689.0
2021-05-03 15:45:00,77.44,77.46,77.39,77.45,255895.0,73.0944,73.1133,73.0472,73.1039,255895.0
2021-05-03 15:50:00,77.44,77.46,77.39,77.45,249798.0,73.0944,73.1133,73.0472,73.1039,249798.0
2021-05-03 15:55:00,77.45,77.47,77.33,77.34,665955.0,73.1039,73.1227,72.9906,73.0,665955.0
2021-05-04 09:30:00,77.07,77.67,76.93,77.64,252283.0,72.7452,73.3115,72.613,73.2832,252283.0
2021-05-04 09:35:00,77.64,77.88,77.59,77.88,149234.0,73.2832,73.5097,73.236,73.5097,149234.0
2021-05-04 09:40:00,77.87,77.87,77.63,77.81,221220.0,73.5003,73.5003,73.2738,73.4437,221220.0
2021-05-04 09:45:00,77.81,78.18,77.81,78.08,306291.0,73.4437,73.7929,73.4437,73.6985,306291.0
2021-05-04 09:50:00,78.08,78.1,77.89,78.0,238901.0,73.6985,73.7174,73.5192,73.623,238901.0
2021-05-04 09:55:00,78.01,78.24,77.97,78.19,327507.0,73.6324,73.8495,73.5947,73.8023,327507.0
2021-05-04 10:00:00,78.19,78.32,78.09,78.27,202435.0,73.8023,73.925,73.7079,73.8778,202435.0
2021-05-04 10:05:00,78.27,78.27,78.09,78.13,147760.0,73.8778,73.8778,73.7079,73.7457,147760.0
2021-05-04 10:10:00,78.12,78.15,78.01,78.14,247641.0,73.7363,73.7646,73.6324,73.7551,247641.0
2021-05-04 10:15:00,78.13,78.46,78.12,78.39,286767.0,73.7457,74.0572,73.7363,73.9911,286767.0
2021-05-04 10:20:00,78.4,78.53,78.3,78.3,450750.0,74.0005,74.1233,73.9062,73.9062,450750.0
2021-05-04 10:25:00,78.3,78.35,78.16,78.32,165894.0,73.9062,73.9534,73.774,73.925,165894.0
2021-05-04 10:30:00,78.32,78.39,78.21,78.28,299893.0,73.925,73.9911,73.8212,73.8873,299893.0
2021-05-04 10:35:00,78.28,78.31,78.13,78.18,148693.0,73.8873,73.9156,73.7457,73.7929,148693.0
2021-05-04 10:40:00,78.18,78.2,77.92,77.97,303700.0,73.7929,73.8118,73.5475,73.5947,303700.0
2021-05-04 10:45:00,77.96,78.13,77.9,78.11,106708.0,73.5852,73.7457,73.5286,73.7268,106708.0
2021-05-04 10:50:00,78.11,78.12,77.98,78.03,112832.0,73.7268,73.7363,73.6041,73.6513,112832.0
2021-05-04 10:55:00,78.02,78.05,77.96,77.97,93448.0,73.6419,73.6702,73.5852,73.5947,93448.0
2021-05-04 11:00:00,77.97,78.14,77.9,78.12,94706.0,73.5947,73.7551,73.5286,73.7363,94706.0
2021-05-04 11:05:00,78.13,78.27,78.03,78.25,80248.0,73.7457,73.8778,73.6513,73.859,80248.0
2021-05-04 11:10:00,78.26,78.26,77.96,77.96,162342.0,73.8684,73.8684,73.5852,73.5852,162342.0
2021-05-04 11:15:00,77.98,78.08,77.96,78.06,120646.0,73.6041,73.6985,73.5852,73.6796,120646.0
2021-05-04 11:20:00,78.06,78.07,77.94,77.95,132933.0,73.6796,73.6891,73.5664,73.5758,132933.0
2021-05-04 11:25:00,77.95,78.09,77.94,78.06,117977.0,73.5758,73.7079,73.5664,73.6796,117977.0
2021-05-04 11:30:00,78.05,78.1,77.99,78.05,165477.0,73.6702,73.7174,73.6136,73.6702,165477.0
2021-05-04 11:35:00,78.06,78.09,77.99,78.05,189319.0,73.6796,73.7079,73.6136,73.6702,189319.0
2021-05-04 11:40:00,78.04,78.13,78.02,78.08,113825.0,73.6608,73.7457,73.6419,73.6985,113825.0
2021-05-04 11:45:00,78.09,78.09,77.98,77.99,134094.0,73.7079,73.7079,73.6041,73.6136,134094.0
2021-05-04 11:50:00,77.99,77.99,77.85,77.95,153782.0,73.6136,73.6136,73.4814,73.5758,153782.0
2021-05-04 11:55:00,77.95,77.95,77.84,77.87,229131.0,73.5758,73.5758,73.472,73.5003,229131.0
2021-05-04 12:00:00,77.86,77.96,77.85,77.95,114257.0,73.4909,73.5852,73.4814,73.5758,114257.0
2021-05-04 12:05:00,77.95,78.05,77.94,78.04,138868.0,73.5758,73.6702,73.5664,73.6608,138868.0
2021-05-04 12:10:00,78.03,78.13,78.02,78.07,300652.0,73.6513,73.7457,73.6419,73.6891,300652.0
2021-05-04 12:15:00,78.06,78.21,78.05,78.2,86781.0,73.6796,73.8212,73.6702,73.8118,86781.0
2021-05-04 12:20:00,78.2,78.28,78.2,78.23,75932.0,73.8118,73.8873,73.8118,73.8401,75932.0
2021-05-04 12:25:00,78.23,78.31,78.23,78.29,56009.0,73.8401,73.9156,73.8401,73.8967,56009.0
2021-05-04 12:30:00,78.29,78.3,78.2,78.22,110041.0,73.8967,73.9062,73.8118,73.8306,110041.0
2021-05-04 12:35:00,78.23,78.29,78.21,78.24,83185.0,73.8401,73.8967,73.8212,73.8495,83185.0
2021-05-04 12:40:00,78.25,78.25,78.09,78.14,106826.0,73.859,73.859,73.7079,73.7551,106826.0
2021-05-04 12:45:00,78.14,78.15,78.1,78.13,70944.0,73.7551,73.7646,73.7174,73.7457,70944.0
2021-05-04 12:50:00,78.12,78.23,78.1,78.2,167596.0,73.7363,73.8401,73.7174,73.8118,167596.0
2021-05-04 12:55:00,78.2,78.24,78.11,78.12,76377.0,73.8118,73.8495,73.7268,73.7363,76377.0
2021-05-04 13:00:00,78.12,78.22,78.1,78.19,131324.0,73.7363,73.8306,73.7174,73.8023,131324.0
2021-05-04 13:05:00,78.19,78.3,78.13,78.29,66809.0,73.8023,73.9062,73.7457,73.8967,66809.0
2021-05-04 13:10:00,78.29,78.34,78.23,78.34,74394.0,73.8967,73.9439,73.8401,73.9439,74394.0
2021-05-04 13:15:00,78.32,78.38,78.3,78.36,85420.0,73.925,73.9817,73.9062,73.9628,85420.0
2021-05-04 13:20:00,78.36,78.4,78.32,78.33,71817.0,73.9628,74.0005,73.925,73.9345,71817.0
2021-05-04 13:25:00,78.34,78.34,78.22,78.26,71457.0,73.9439,73.9439,73.8306,73.8684,71457.0
2021-05-04 13:30:00,78.26,78.27,78.21,78.22,58719.0,73.8684,73.8778,73.8212,73.8306,58719.0
2021-05-04 13:35:00,78.22,78.27,78.21,78.23,67882.0,73.8306,73.8778,73.8212,73.8401,67882.0
2021-05-04 13:40:00,78.23,78.32,78.21,78.32,117960.0,73.8401,73.925,73.8212,73.925,117960.0
2021-05-04 13:45:00,78.32,78.33,78.18,78.21,102982.0,73.925,73.9345,73.7929,73.8212,102982.0
2021-05-04 13:50:00,78.21,78.22,78.17,78.2,60502.0,73.8212,73.8306,73.7835,73.8118,60502.0
2021-05-04 13:55:00,78.19,78.25,78.14,78.24,63093.0,73.8023,73.859,73.7551,73.8495,63093.0
2021-05-04 14:00:00,78.24,78.29,78.18,78.29,85620.0,73.8495,73.8967,73.7929,73.8967,85620.0
2021-05-04 14:05:00,78.3,78.34,78.27,78.34,93318.0,73.9062,73.9439,73.8778,73.9439,93318.0
2021-05-04 14:10:00,78.33,78.41,78.31,78.41,107478.0,73.9345,74.01,73.9156,74.01,107478.0
2021-05-04 14:15:00,78.4,78.42,78.37,78.4,81889.0,74.0005,74.0194,73.9722,74.0005,81889.0
2021-05-04 14:20:00,78.41,78.41,78.28,78.36,117577.0,74.01,74.01,73.8873,73.9628,117577.0
2021-05-04 14:25:00,78.36,78.46,78.35,78.46,81413.0,73.9628,74.0572,73.9534,74.0572,81413.0
2021-05-04 14:30:00,78.45,78.47,78.36,78.36,302631.0,74.0477,74.0666,73.9628,73.9628,302631.0
2021-05-04 14:35:00,78.36,78.37,78.27,78.28,81229.0,73.9628,73.9722,73.8778,73.8873,81229.0
2021-05-04 14:40:00,78.28,78.3,78.24,78.3,101432.0,73.8873,73.9062,73.8495,73.9062,101432.0
2021-05-04 14:45:00,78.29,78.37,78.29,78.36,67929.0,73.8967,73.9722,73.8967,73.9628,67929.0
2021-05-04 14:50:00,78.35,78.37,78.29,78.31,56437.0,73.9534,73.9722,73.8967,73.9156,56437.0
2021-05-04 14:55:00,78.31,78.34,78.27,78.34,70583.0,73.9156,73.9439,73.8778,73.9439,70583.0
2021-05-04 15:00:00,78.33,78.53,78.32,78.52,224961.0,73.9345,74.1233,73.925,74.1138,224961.0
2021-05-04 15:05:00,78.52,78.55,78.52,78.55,219546.0,74.1138,74.1421,74.1138,74.1421,219546.0
2021-05-04 15:10:00,78.55,78.61,78.52,78.57,146190.0,74.1421,74.1988,74.1138,74.161,146190.0
2021-05-04 15:15:00,78.57,78.7,78.56,78.65,172242.0,74.161,74.2837,74.1516,74.2365,172242.0
2021-05-04 15:20:00,78.64,78.65,78.5,78.5,357467.0,74.2271,74.2365,74.0949,74.0949,357467.0
2021-05-04 15:25:00,78.51,78.54,78.43,78.48,178016.0,74.1044,74.1327,74.0289,74.0761,178016.0
2021-05-04 15:30:00,78.48,78.49,78.35,78.45,149082.0,74.0761,74.0855,73.9534,74.0477,149082.0
2021-05-04 15:35:00,78.45,78.48,78.45,78.48,95244.0,74.0477,74.0761,74.0477,74.0761,95244.0
2021-05-04 15:40:00,78.48,78.53,78.42,78.42,243945.0,74.0761,74.1233,74.0194,74.0194,243945.0
2021-05-04 15:45:00,78.42,78.46,78.34,78.37,159794.0,74.0194,74.0572,73.9439,73.9722,159794.0
2021-05-04 15:50:00,78.36,78.46,78.34,78.37,341544.0,73.9628,74.0572,73.9439,73.9722,341544.0
2021-05-04 15:55:00,78.37,78.67,78.36,78.54,878089.0,73.9722,74.2554,73.9628,74.1327,878089.0
2021-05-05 09:30:00,78.91,78.98,78.66,78.81,259552.0,74.4819,74.548,74.246,74.3875,259552.0
2021-05-05 09:35:00,78.78,78.81,78.42,78.59,205540.0,74.3592,74.3875,74.0194,74.1799,205540.0
2021-05-05 09:40:00,78.6,78.73,78.46,78.46,106628.0,74.1893,74.312,74.0572,74.0572,106628.0
2021-05-05 09:45:00,78.47,78.68,78.46,78.66,117135.0,74.0666,74.2648,74.0572,74.246,117135.0
2021-05-05 09:50:00,78.66,78.94,78.65,78.91,117154.0,74.246,74.5102,74.2365,74.4819,117154.0
2021-05-05 09:55:00,78.92,79.02,78.82,78.93,203005.0,74.4914,74.5858,74.397,74.5008,203005.0
2021-05-05 10:00:00,78.94,78.96,78.75,78.76,254338.0,74.5102,74.5291,74.3309,74.3403,254338.0
2021-05-05 10:05:00,78.76,78.87,78.72,78.77,50928.0,74.3403,74.4442,74.3026,74.3498,50928.0
2021-05-05 10:10:00,78.76,78.78,78.66,78.72,94233.0,74.3403,74.3592,74.246,74.3026,94233.0
2021-05-05 10:15:00,78.72,78.78,78.65,78.72,126937.0,74.3026,74.3592,74.2365,74.3026,126937.0
2021-05-05 10:20:00,78.72,78.87,78.68,78.87,171582.0,74.3026,74.4442,74.2648,74.4442,171582.0
2021-05-05 10:25:00,78.87,78.89,78.81,78.86,77805.0,74.4442,74.4631,74.3875,74.4347,77805.0
2021-05-05 10:30:00,78.85,78.94,78.83,78.93,97899.0,74.4253,74.5102,74.4064,74.5008,97899.0
2021-05-05 10:35:00,78.94,78.98,78.88,78.88,101315.0,74.5102,74.548,74.4536,74.4536,101315.0
2021-05-05 10:40:00,78.89,78.91,78.81,78.9,106041.0,74.4631,74.4819,74.3875,74.4725,106041.0
2021-05-05 10:45:00,78.9,78.91,78.88,78.9,117340.0,74.4725,74.4819,74.4536,74.4725,117340.0
2021-05-05 10:50:00,78.9,78.91,78.78,78.81,78472.0,74.4725,74.4819,74.3592,74.3875,78472.0
2021-05-05 10:55:00,78.82,78.95,78.82,78.94,125138.0,74.397,74.5197,74.397,74.5102,125138.0
2021-05-05 11:00:00,78.93,78.95,78.83,78.88,201877.0,74.5008,74.5197,74.4064,74.4536,201877.0
2021-05-05 11:05:00,78.88,78.93,78.78,78.8,38984.0,74.4536,74.5008,74.3592,74.3781,38984.0
2021-05-05 11:10:00,78.79,78.84,78.79,78.83,33659.0,74.3687,74.4159,74.3687,74.4064,33659.0
2021-05-05 11:15:00,78.84,78.85,78.81,78.81,39539.0,74.4159,74.4253,74.3875,74.3875,39539.0
2021-05-05 11:20:00,78.82,78.84,78.81,78.83,59807.0,74.397,74.4159,74.3875,74.4064,59807.0
2021-05-05 11:25:00,78.83,78.84,78.81,78.81,74038.0,74.4064,74.4159,74.3875,74.3875,74038.0
2021-05-05 11:30:00,78.81,78.83,78.78,78.79,251695.0,74.3875,74.4064,74.3592,74.3687,251695.0
2021-05-05 11:35:00,78.79,78.82,78.77,78.81,37165.0,74.3687,74.397,74.3498,74.3875,37165.0
2021-05-05 11:40:00,78.81,78.82,78.72,78.79,45359.0,74.3875,74.397,74.3026,74.3687,45359.0
2021-05-05 11:45:00,78.78,78.84,78.77,78.83,29611.0,74.3592,74.4159,74.3498,74.4064,29611.0
2021-05-05 11:50:00,78.83,78.86,78.8,78.81,40446.0,74.4064,74.4347,74.3781,74.3875,40446.0
2021-05-05 11:55:00,78.8,78.9,78.8,78.87,58827.0,74.3781,74.4725,74.3781,74.4442,58827.0
2021-05-05 12:00:00,78.87,78.88,78.84,78.88,26560.0,74.4442,74.4536,74.4159,74.4536,26560.0
2021-05-05 12:05:00,78.87,78.9,78.85,78.88,43953.0,74.4442,74.4725,74.4253,74.4536,43953.0
2021-05-05 12:10:00,78.88,78.89,78.85,78.88,76554.0,74.4536,74.4631,74.4253,74.4536,76554.0
2021-05-05 12:15:00,78.88,78.92,78.86,78.9,44922.0,74.4536,74.4914,74.4347,74.4725,44922.0
2021-05-05 12:20:00,78.91,78.98,78.89,78.98,190524.0,74.4819,74.548,74.4631,74.548,190524.0
2021-05-05 12:25:00,78.98,79.0,78.9,78.94,145726.0,74.548,74.5669,74.4725,74.5102,145726.0
2021-05-05 12:30:00,78.95,79.02,78.94,79.01,51870.0,74.5197,74.5858,74.5102,74.5763,51870.0
2021-05-05 12:35:00,79.0,79.03,78.99,79.03,42212.0,74.5669,74.5952,74.5574,74.5952,42212.0
2021-05-05 12:40:00,79.02,79.04,79.0,79.01,44184.0,74.5858,74.6046,74.5669,74.5763,44184.0
2021-05-05 12:45:00,79.01,79.03,79.0,79.02,27839.0,74.5763,74.5952,74.5669,74.5858,27839.0
2021-05-05 12:50:00,79.03,79.03,79.01,79.02,39458.0,74.5952,74.5952,74.5763,74.5858,39458.0
2021-05-05 12:55:00,79.03,79.08,79.02,79.08,50880.0,74.5952,74.6424,74.5858,74.6424,50880.0
2021-05-05 13:00:00,79.09,79.2,79.08,79.19,62508.0,74.6518,74.7557,74.6424,74.7462,62508.0
2021-05-05 13:05:00,79.19,79.26,79.19,79.25,64617.0,74.7462,74.8123,74.7462,74.8029,64617.0
2021-05-05 13:10:00,79.25,79.32,79.24,79.31,84532.0,74.8029,74.8689,74.7934,74.8595,84532.0
2021-05-05 13:15:00,79.32,79.41,79.31,79.39,65229.0,74.8689,74.9539,74.8595,74.935,65229.0
2021-05-05 13:20:00,79.39,79.4,79.39,79.39,36290.0,74.935,74.9444,74.935,74.935,36290.0
2021-05-05 13:25:00,79.39,79.48,79.39,79.47,94618.0,74.935,75.0199,74.935,75.0105,94618.0
2021-05-05 13:30:00,79.47,79.59,79.45,79.56,81980.0,75.0105,75.1238,74.9916,75.0955,81980.0
2021-05-05 13:35:00,79.56,79.63,79.55,79.62,100723.0,75.0955,75.1615,75.086,75.1521,100723.0
2021-05-05 13:40:00,79.63,79.71,79.62,79.7,85850.0,75.1615,75.237,75.1521,75.2276,85850.0
2021-05-05 13:45:00,79.7,79.73,79.58,79.67,131935.0,75.2276,75.2559,75.1143,75.1993,131935.0
2021-05-05 13:50:00,79.68,79.79,79.67,79.77,94085.0,75.2087,75.3125,75.1993,75.2937,94085.0
2021-05-05 13:55:00,79.78,79.83,79.71,79.78,408363.0,75.3031,75.3503,75.237,75.3031,408363.0
2021-05-05 14:00:00,79.78,79.79,79.67,79.73,166395.0,75.3031,75.3125,75.1993,75.2559,166395.0
2021-05-05 14:05:00,79.73,79.73,79.6,79.61,90238.0,75.2559,75.2559,75.1332,75.1426,90238.0
2021-05-05 14:10:00,79.62,79.67,79.6,79.63,63826.0,75.1521,75.1993,75.1332,75.1615,63826.0
2021-05-05 14:15:00,79.63,79.72,79.6,79.71,101316.0,75.1615,75.2465,75.1332,75.237,101316.0
2021-05-05 14:20:00,79.71,79.8,79.7,79.72,150845.0,75.237,75.322,75.2276,75.2465,150845.0
2021-05-05 14:25:00,79.72,79.78,79.67,79.77,79903.0,75.2465,75.3031,75.1993,75.2937,79903.0
2021-05-05 14:30:00,79.77,79.79,79.66,79.73,82650.0,75.2937,75.3125,75.1898,75.2559,82650.0
2021-05-05 14:35:00,79.73,79.74,79.68,79.7,76730.0,75.2559,75.2654,75.2087,75.2276,76730.0
2021-05-05 14:40:00,79.69,79.76,79.64,79.64,122627.0,75.2182,75.2842,75.171,75.171,122627.0
2021-05-05 14:45:00,79.64,79.68,79.61,79.67,109807.0,75.171,75.2087,75.1426,75.1993,109807.0
2021-05-05 14:50:00,79.67,79.74,79.66,79.73,135688.0,75.1993,75.2654,75.1898,75.2559,135688.0
2021-05-05 14:55:00,79.73,79.77,79.69,79.72,184868.0,75.2559,75.2937,75.2182,75.2465,184868.0
2021-05-05 15:00:00,79.72,79.72,79.51,79.52,198950.0,75.2465,75.2465,75.0483,75.0577,198950.0
2021-05-05 15:05:00,79.52,79.56,79.48,79.49,232984.0,75.0577,75.0955,75.0199,75.0294,232984.0
2021-05-05 15:10:00,79.49,79.5,79.36,79.36,114207.0,75.0294,75.0388,74.9067,74.9067,114207.0
2021-05-05 15:15:00,79.36,79.4,79.26,79.33,204756.0,74.9067,74.9444,74.8123,74.8784,204756.0
2021-05-05 15:20:00,79.32,79.37,79.27,79.32,132759.0,74.8689,74.9161,74.8217,74.8689,132759.0
2021-05-05 15:25:00,79.32,79.4,79.28,79.39,102452.0,74.8689,74.9444,74.8312,74.935,102452.0
2021-05-05 15:30:00,79.39,79.55,79.39,79.54,132922.0,74.935,75.086,74.935,75.0766,132922.0
2021-05-05 15:35:00,79.54,79.58,79.53,79.56,139209.0,75.0766,75.1143,75.0671,75.0955,139209.0
2021-05-05 15:40:00,79.56,79.62,79.52,79.54,169189.0,75.0955,75.1521,75.0577,75.0766,169189.0
2021-05-05 15:45:00,79.53,79.61,79.41,79.41,191464.0,75.0671,75.1426,74.9539,74.9539,191464.0
2021-05-05 15:50:00,79.39,79.47,79.21,79.28,420506.0,74.935,75.0105,74.7651,74.8312,420506.0
2021-05-05 15:55:00,79.27,79.29,79.14,79.2,515172.0,74.8217,74.8406,74.699,74.7557,515172.0
2021-05-06 09:30:00,79.18,79.67,78.79,79.58,390850.0,74.7368,75.1993,74.3687,75.1143,390850.0
2021-05-06 09:35:00,79.59,79.59,79.05,79.05,341336.0,75.1238,75.1238,74.6141,74.6141,341336.0
2021-05-06 09:40:00,79.06,79.14,78.96,79.12,181894.0,74.6235,74.699,74.5291,74.6801,181894.0
2021-05-06 09:45:00,79.11,79.14,78.96,78.96,356498.0,74.6707,74.699,74.5291,74.5291,356498.0
2021-05-06 09:50:00,78.96,79.13,78.85,78.95,117299.0,74.5291,74.6896,74.4253,74.5197,117299.0
2021-05-06 09:55:00,78.96,79.04,78.91,78.95,175327.0,74.5291,74.6046,74.4819,74.5197,175327.0
2021-05-06 10:00:00,78.94,78.94,78.76,78.85,109071.0,74.5102,74.5102,74.3403,74.4253,109071.0
2021-05-06 10:05:00,78.85,78.89,78.69,78.76,126198.0,74.4253,74.4631,74.2743,74.3403,126198.0
2021-05-06 10:10:00,78.75,78.85,78.69,78.7,126479.0,74.3309,74.4253,74.2743,74.2837,126479.0
2021-05-06 10:15:00,78.69,78.82,78.69,78.81,245834.0,74.2743,74.397,74.2743,74.3875,245834.0
2021-05-06 10:20:00,78.8,78.91,78.75,78.9,133962.0,74.3781,74.4819,74.3309,74.4725,133962.0
2021-05-06 10:25:00,78.9,78.92,78.84,78.89,120806.0,74.4725,74.4914,74.4159,74.4631,120806.0
2021-05-06 10:30:00,78.89,78.95,78.88,78.89,283472.0,74.4631,74.5197,74.4536,74.4631,283472.0
2021-05-06 10:35:00,78.89,79.01,78.88,78.95,95877.0,74.4631,74.5763,74.4536,74.5197,95877.0
2021-05-06 10:40:00,78.95,79.01,78.88,78.89,110578.0,74.5197,74.5763,74.4536,74.4631,110578.0
2021-05-06 10:45:00,78.89,78.92,78.83,78.9,105394.0,74.4631,74.4914,74.4064,74.4725,105394.0
2021-05-06 10:50:00,78.89,78.89,78.77,78.78,52531.0,74.4631,74.4631,74.3498,74.3592,52531.0
2021-05-06 10:55:00,78.77,78.78,78.68,78.7,119341.0,74.3498,74.3592,74.2648,74.2837,119341.0
2021-05-06 11:00:00,78.7,78.74,78.56,78.63,167845.0,74.2837,74.3215,74.1516,74.2176,167845.0
2021-05-06 11:05:00,78.63,78.66,78.56,78.65,120068.0,74.2176,74.246,74.1516,74.2365,120068.0
2021-05-06 11:10:00,78.65,78.67,78.59,78.63,113115.0,74.2365,74.2554,74.1799,74.2176,113115.0
2021-05-06 11:15:00,78.63,78.75,78.57,78.75,49299.0,74.2176,74.3309,74.161,74.3309,49299.0
2021-05-06 11:20:00,78.76,78.87,78.74,78.85,67055.0,74.3403,74.4442,74.3215,74.4253,67055.0
2021-05-06 11:25:00,78.85,79.02,78.85,78.99,66138.0,74.4253,74.5858,74.4253,74.5574,66138.0
2021-05-06 11:30:00,78.99,79.19,78.98,79.19,86819.0,74.5574,74.7462,74.548,74.7462,86819.0
2021-05-06 11:35:00,79.19,79.26,79.17,79.25,106456.0,74.7462,74.8123,74.7273,74.8029,106456.0
2021-05-06 11:40:00,79.25,79.32,79.17,79.26,155389.0,74.8029,74.8689,74.7273,74.8123,155389.0
2021-05-06 11:45:00,79.27,79.36,79.26,79.32,82358.0,74.8217,74.9067,74.8123,74.8689,82358.0
2021-05-06 11:50:00,79.33,79.34,79.14,79.17,64775.0,74.8784,74.8878,74.699,74.7273,64775.0
2021-05-06 11:55:00,79.17,79.23,79.16,79.17,92225.0,74.7273,74.784,74.7179,74.7273,92225.0
2021-05-06 12:00:00,79.17,79.28,79.15,79.27,91902.0,74.7273,74.8312,74.7085,74.8217,91902.0
2021-05-06 12:05:00,79.27,79.38,79.24,79.34,75805.0,74.8217,74.9256,74.7934,74.8878,75805.0
2021-05-06 12:10:00,79.34,79.39,79.31,79.39,135219.0,74.8878,74.935,74.8595,74.935,135219.0
2021-05-06 12:15:00,79.4,79.41,79.35,79.35,77996.0,74.9444,74.9539,74.8972,74.8972,77996.0
2021-05-06 12:20:00,79.35,79.42,79.35,79.42,88643.0,74.8972,74.9633,74.8972,74.9633,88643.0
2021-05-06 12:25:00,79.41,79.57,79.4,79.54,166316.0,74.9539,75.1049,74.9444,75.0766,166316.0
2021-05-06 12:30:00,79.54,79.61,79.53,79.59,92105.0,75.0766,75.1426,75.0671,75.1238,92105.0
2021-05-06 12:35:00,79.58,79.69,79.54,79.67,136058.0,75.1143,75.2182,75.0766,75.1993,136058.0
2021-05-06 12:40:00,79.67,79.76,79.67,79.74,160088.0,75.1993,75.2842,75.1993,75.2654,160088.0
2021-05-06 12:45:00,79.74,79.77,79.72,79.74,128304.0,75.2654,75.2937,75.2465,75.2654,128304.0
2021-05-06 12:50:00,79.74,79.77,79.74,79.75,105033.0,75.2654,75.2937,75.2654,75.2748,105033.0
2021-05-06 12:55:00,79.74,79.77,79.64,79.7,258669.0,75.2654,75.2937,75.171,75.2276,258669.0
2021-05-06 13:00:00,79.7,79.71,79.61,79.64,85605.0,75.2276,75.237,75.1426,75.171,85605.0
2021-05-06 13:05:00,79.63,79.65,79.6,79.63,75326.0,75.1615,75.1804,75.1332,75.1615,75326.0
2021-05-06 13:10:00,79.63,79.7,79.56,79.56,59349.0,75.1615,75.2276,75.0955,75.0955,59349.0
2021-05-06 13:15:00,79.55,79.65,79.53,79.65,55703.0,75.086,75.1804,75.0671,75.1804,55703.0
2021-05-06 13:20:00,79.65,79.66,79.55,79.56,86375.0,75.1804,75.1898,75.086,75.0955,86375.0
2021-05-06 13:25:00,79.55,79.66,79.55,79.62,46531.0,75.086,75.1898,75.086,75.1521,46531.0
2021-05-06 13:30:00,79.63,79.66,79.62,79.66,85627.0,75.1615,75.1898,75.1521,75.1898,85627.0
2021-05-06 13:35:00,79.66,79.66,79.65,79.65,106055.0,75.1898,75.1898,75.1804,75.1804,106055.0
2021-05-06 13:40:00,79.65,79.66,79.45,79.54,471091.0,75.1804,75.1898,74.9916,75.0766,471091.0
2021-05-06 13:45:00,79.55,79.59,79.49,79.59,88154.0,75.086,75.1238,75.0294,75.1238,88154.0
2021-05-06 13:50:00,79.58,79.59,79.39,79.39,82617.0,75.1143,75.1238,74.935,74.935,82617.0
2021-05-06 13:55:00,79.39,79.44,79.38,79.39,61142.0,74.935,74.9822,74.9256,74.935,61142.0
2021-05-06 14:00:00,79.38,79.39,79.29,79.34,68938.0,74.9256,74.935,74.8406,74.8878,68938.0
2021-05-06 14:05:00,79.33,79.36,79.29,79.35,53985.0,74.8784,74.9067,74.8406,74.8972,53985.0
2021-05-06 14:10:00,79.36,79.4,79.25,79.34,131131.0,74.9067,74.9444,74.8029,74.8878,131131.0
2021-05-06 14:15:00,79.33,79.5,79.29,79.49,83162.0,74.8784,75.0388,74.8406,75.0294,83162.0
2021-05-06 14:20:00,79.5,79.57,79.45,79.54,107475.0,75.0388,75.1049,74.9916,75.0766,107475.0
2021-05-06 14:25:00,79.54,79.6,79.53,79.56,138224.0,75.0766,75.1332,75.0671,75.0955,138224.0
2021-05-06 14:30:00,79.56,79.56,79.52,79.52,45883.0,75.0955,75.0955,75.0577,75.0577,45883.0
2021-05-06 14:35:00,79.53,79.53,79.49,79.5,102774.0,75.0671,75.0671,75.0294,75.0388,102774.0
2021-05-06 14:40:00,79.5,79.52,79.37,79.43,304931.0,75.0388,75.0577,74.9161,74.9727,304931.0
2021-05-06 14:45:00,79.43,79.49,79.4,79.42,72548.0,74.9727,75.0294,74.9444,74.9633,72548.0
2021-05-06 14:50:00,79.44,79.5,79.4,79.45,81708.0,74.9822,75.0388,74.9444,74.9916,81708.0
2021-05-06 14:55:00,79.45,79.46,79.37,79.39,75848.0,74.9916,75.0011,74.9161,74.935,75848.0
2021-05-06 15:00:00,79.4,79.44,79.39,79.43,71654.0,74.9444,74.9822,74.935,74.9727,71654.0
2021-05-06 15:05:00,79.44,79.55,79.42,79.52,92241.0,74.9822,75.086,74.9633,75.0577,92241.0
2021-05-06 15:10:00,79.52,79.62,79.51,79.61,130066.0,75.0577,75.1521,75.0483,75.1426,130066.0
2021-05-06 15:15:00,79.61,79.73,79.6,79.72,106770.0,75.1426,75.2559,75.1332,75.2465,106770.0
2021-05-06 15:20:00,79.72,79.78,79.71,79.76,235385.0,75.2465,75.3031,75.237,75.2842,235385.0
2021-05-06 15:25:00,79.75,79.87,79.75,79.85,167700.0,75.2748,75.3881,75.2748,75.3692,167700.0
2021-05-06 15:30:00,79.85,79.96,79.85,79.94,443392.0,75.3692,75.473,75.3692,75.4541,443392.0
2021-05-06 15:35:00,79.94,79.97,79.82,79.9,245918.0,75.4541,75.4824,75.3409,75.4164,245918.0
2021-05-06 15:40:00,79.91,79.93,79.81,79.85,279580.0,75.4258,75.4447,75.3314,75.3692,279580.0
2021-05-06 15:45:00,79.84,79.85,79.7,79.78,162195.0,75.3597,75.3692,75.2276,75.3031,162195.0
2021-05-06 15:50:00,79.78,79.87,79.74,79.83,402665.0,75.3031,75.3881,75.2654,75.3503,402665.0
2021-05-06 15:55:00,79.83,79.86,79.71,79.73,747517.0,75.3503,75.3786,75.237,75.2559,747517.0
2021-05-07 09:30:00,79.97,79.97,79.5,79.55,320999.0,75.4824,75.4824,75.0388,75.086,320999.0
2021-05-07 09:35:00,79.55,79.59,78.9,78.99,503097.0,75.086,75.1238,74.4725,74.5574,503097.0
2021-05-07 09:40:00,79.01,79.05,78.58,78.62,337224.0,74.5763,74.6141,74.1704,74.2082,337224.0
2021-05-07 09:45:00,78.62,78.99,78.62,78.95,272714.0,74.2082,74.5574,74.2082,74.5197,272714.0
2021-05-07 09:50:00,78.96,79.36,78.94,79.35,269765.0,74.5291,74.9067,74.5102,74.8972,269765.0
2021-05-07 09:55:00,79.33,79.36,79.14,79.15,80692.0,74.8784,74.9067,74.699,74.7085,80692.0
2021-05-07 10:00:00,79.14,79.42,79.08,79.29,95198.0,74.699,74.9633,74.6424,74.8406,95198.0
2021-05-07 10:05:00,79.29,79.39,79.18,79.27,175950.0,74.8406,74.935,74.7368,74.8217,175950.0
2021-05-07 10:10:00,79.27,79.62,79.26,79.61,115940.0,74.8217,75.1521,74.8123,75.1426,115940.0
2021-05-07 10:15:00,79.61,79.61,79.44,79.47,177766.0,75.1426,75.1426,74.9822,75.0105,177766.0
2021-05-07 10:20:00,79.49,79.58,79.45,79.51,201787.0,75.0294,75.1143,74.9916,75.0483,201787.0
2021-05-07 10:25:00,79.52,79.68,79.49,79.62,222329.0,75.0577,75.2087,75.0294,75.1521,222329.0
2021-05-07 10:30:00,79.63,79.64,79.46,79.57,52201.0,75.1615,75.171,75.0011,75.1049,52201.0
2021-05-07 10:35:00,79.56,79.57,79.41,79.45,92240.0,75.0955,75.1049,74.9539,74.9916,92240.0
2021-05-07 10:40:00,79.47,79.47,79.33,79.41,264507.0,75.0105,75.0105,74.8784,74.9539,264507.0
2021-05-07 10:45:00,79.41,79.43,79.34,79.42,58705.0,74.9539,74.9727,74.8878,74.9633,58705.0
2021-05-07 10:50:00,79.41,79.46,79.39,79.39,54284.0,74.9539,75.0011,74.935,74.935,54284.0
2021-05-07 10:55:00,79.38,79.41,79.34,79.4,59293.0,74.9256,74.9539,74.8878,74.9444,59293.0
2021-05-07 11:00:00,79.4,79.5,79.38,79.47,61085.0,74.9444,75.0388,74.9256,75.0105,61085.0
2021-05-07 11:05:00,79.47,79.48,79.39,79.42,39292.0,75.0105,75.0199,74.935,74.9633,39292.0
2021-05-07 11:10:00,79.42,79.64,79.41,79.64,70448.0,74.9633,75.171,74.9539,75.171,70448.0
2021-05-07 11:15:00,79.64,79.74,79.63,79.7,100507.0,75.171,75.2654,75.1615,75.2276,100507.0
2021-05-07 11:20:00,79.71,79.76,79.61,79.62,127322.0,75.237,75.2842,75.1426,75.1521,127322.0
2021-05-07 11:25:00,79.62,79.76,79.61,79.73,65659.0,75.1521,75.2842,75.1426,75.2559,65659.0
2021-05-07 11:30:00,79.73,79.8,79.73,79.79,86491.0,75.2559,75.322,75.2559,75.3125,86491.0
2021-05-07 11:35:00,79.8,79.82,79.73,79.8,154518.0,75.322,75.3409,75.2559,75.322,154518.0
2021-05-07 11:40:00,79.79,79.85,79.79,79.85,92889.0,75.3125,75.3692,75.3125,75.3692,92889.0
2021-05-07 11:45:00,79.84,79.9,79.78,79.86,166830.0,75.3597,75.4164,75.3031,75.3786,166830.0
2021-05-07 11:50:00,79.86,79.92,79.85,79.91,62710.0,75.3786,75.4353,75.3692,75.4258,62710.0
2021-05-07 11:55:00,79.91,80.0,79.9,79.96,208346.0,75.4258,75.5108,75.4164,75.473,208346.0
2021-05-07 12:00:00,79.96,79.96,79.9,79.92,46304.0,75.473,75.473,75.4164,75.4353,46304.0
2021-05-07 12:05:00,79.91,79.93,79.86,79.92,57809.0,75.4258,75.4447,75.3786,75.4353,57809.0
2021-05-07 12:10:00,79.91,79.92,79.81,79.86,80208.0,75.4258,75.4353,75.3314,75.3786,80208.0
2021-05-07 12:15:00,79.86,79.91,79.86,79.9,55681.0,75.3786,75.4258,75.3786,75.4164,55681.0
2021-05-07 12:20:00,79.9,79.92,79.85,79.91,119497.0,75.4164,75.4353,75.3692,75.4258,119497.0
2021-05-07 12:25:00,79.91,79.93,79.9,79.91,115745.0,75.4258,75.4447,75.4164,75.4258,115745.0
2021-05-07 12:30:00,79.91,79.96,79.91,79.95,223014.0,75.4258,75.473,75.4258,75.4636,223014.0
2021-05-07 12:35:00,79.95,79.96,79.88,79.92,84624.0,75.4636,75.473,75.3975,75.4353,84624.0
2021-05-07 12:40:00,79.91,79.91,79.84,79.9,59490.0,75.4258,75.4258,75.3597,75.4164,59490.0
2021-05-07 12:45:00,79.9,79.92,79.88,79.9,61461.0,75.4164,75.4353,75.3975,75.4164,61461.0
2021-05-07 12:50:00,79.91,79.91,79.84,79.84,47050.0,75.4258,75.4258,75.3597,75.3597,47050.0
2021-05-07 12:55:00,79.85,79.91,79.85,79.88,114336.0,75.3692,75.4258,75.3692,75.3975,114336.0
2021-05-07 13:00:00,79.88,79.89,79.87,79.88,31300.0,75.3975,75.4069,75.3881,75.3975,31300.0
2021-05-07 13:05:00,79.88,79.93,79.88,79.91,70908.0,75.3975,75.4447,75.3975,75.4258,70908.0
2021-05-07 13:10:00,79.91,79.93,79.89,79.92,104405.0,75.4258,75.4447,75.4069,75.4353,104405.0
2021-05-07 13:15:00,79.91,79.95,79.89,79.93,73766.0,75.4258,75.4636,75.4069,75.4447,73766.0
2021-05-07 13:20:00,79.94,79.97,79.93,79.95,66419.0,75.4541,75.4824,75.4447,75.4636,66419.0
2021-05-07 13:25:00,79.95,80.01,79.93,79.98,341366.0,75.4636,75.5202,75.4447,75.4919,341366.0
2021-05-07 13:30:00,79.98,80.12,79.97,80.07,210785.0,75.4919,75.624,75.4824,75.5768,210785.0
2021-05-07 13:35:00,80.07,80.15,80.07,80.12,63018.0,75.5768,75.6523,75.5768,75.624,63018.0
2021-05-07 13:40:00,80.11,80.13,80.04,80.11,60429.0,75.6146,75.6335,75.5485,75.6146,60429.0
2021-05-07 13:45:00,80.11,80.15,80.09,80.14,56813.0,75.6146,75.6523,75.5957,75.6429,56813.0
2021-05-07 13:50:00,80.15,80.24,80.14,80.2,159609.0,75.6523,75.7373,75.6429,75.6995,159609.0
2021-05-07 13:55:00,80.2,80.38,80.2,80.31,181331.0,75.6995,75.8694,75.6995,75.8034,181331.0
2021-05-07 14:00:00,80.31,80.36,80.26,80.26,217208.0,75.8034,75.8506,75.7562,75.7562,217208.0
2021-05-07 14:05:00,80.27,80.37,80.24,80.34,49571.0,75.7656,75.86,75.7373,75.8317,49571.0
2021-05-07 14:10:00,80.33,80.48,80.33,80.45,70249.0,75.8222,75.9638,75.8222,75.9355,70249.0
2021-05-07 14:15:00,80.45,80.54,80.44,80.52,107850.0,75.9355,76.0205,75.9261,76.0016,107850.0
2021-05-07 14:20:00,80.51,80.54,80.42,80.44,189079.0,75.9921,76.0205,75.9072,75.9261,189079.0
2021-05-07 14:25:00,80.44,80.48,80.4,80.42,65435.0,75.9261,75.9638,75.8883,75.9072,65435.0
2021-05-07 14:30:00,80.42,80.42,80.32,80.34,321044.0,75.9072,75.9072,75.8128,75.8317,321044.0
2021-05-07 14:35:00,80.34,80.35,80.21,80.24,58040.0,75.8317,75.8411,75.709,75.7373,58040.0
2021-05-07 14:40:00,80.24,80.26,80.15,80.2,113163.0,75.7373,75.7562,75.6523,75.6995,113163.0
2021-05-07 14:45:00,80.2,80.23,80.18,80.19,86017.0,75.6995,75.7279,75.6807,75.6901,86017.0
2021-05-07 14:50:00,80.19,80.27,80.18,80.27,123476.0,75.6901,75.7656,75.6807,75.7656,123476.0
2021-05-07 14:55:00,80.27,80.29,80.24,80.26,130213.0,75.7656,75.7845,75.7373,75.7562,130213.0
2021-05-07 15:00:00,80.26,80.29,80.25,80.29,160952.0,75.7562,75.7845,75.7467,75.7845,160952.0
2021-05-07 15:05:00,80.29,80.31,80.2,80.23,450984.0,75.7845,75.8034,75.6995,75.7279,450984.0
2021-05-07 15:10:00,80.23,80.35,80.2,80.26,73285.0,75.7279,75.8411,75.6995,75.7562,73285.0
2021-05-07 15:15:00,80.26,80.27,80.22,80.23,95675.0,75.7562,75.7656,75.7184,75.7279,95675.0
2021-05-07 15:20:00,80.23,80.31,80.23,80.28,110355.0,75.7279,75.8034,75.7279,75.7751,110355.0
2021-05-07 15:25:00,80.28,80.32,80.27,80.31,81353.0,75.7751,75.8128,75.7656,75.8034,81353.0
2021-05-07 15:30:00,80.31,80.34,80.29,80.31,180794.0,75.8034,75.8317,75.7845,75.8034,180794.0
2021-05-07 15:35:00,80.31,80.38,80.29,80.35,429034.0,75.8034,75.8694,75.7845,75.8411,429034.0
2021-05-07 15:40:00,80.36,80.36,80.25,80.29,187612.0,75.8506,75.8506,75.7467,75.7845,187612.0
2021-05-07 15:45:00,80.29,80.38,80.27,80.38,173191.0,75.7845,75.8694,75.7656,75.8694,173191.0
2021-05-07 15:50:00,80.38,80.52,80.37,80.47,369186.0,75.8694,76.0016,75.86,75.9544,369186.0
2021-05-07 15:55:00,80.47,80.51,80.38,80.39,715176.0,75.9544,75.9921,75.8694,75.8789,715176.0
2021-05-10 09:30:00,78.47,79.54,78.47,79.33,564541.0,74.0666,75.0766,74.0666,74.8784,564541.0
2021-05-10 09:35:00,79.36,79.49,79.21,79.37,172146.0,74.9067,75.0294,74.7651,74.9161,172146.0
2021-05-10 09:40:00,79.37,79.47,79.17,79.46,305855.0,74.9161,75.0105,74.7273,75.0011,305855.0
2021-05-10 09:45:00,79.45,79.58,79.38,79.52,339992.0,74.9916,75.1143,74.9256,75.0577,339992.0
2021-05-10 09:50:00,79.52,79.62,79.28,79.31,393186.0,75.0577,75.1521,74.8312,74.8595,393186.0
2021-05-10 09:55:00,79.32,79.44,79.28,79.42,167558.0,74.8689,74.9822,74.8312,74.9633,167558.0
2021-05-10 10:00:00,79.43,79.55,79.4,79.55,166071.0,74.9727,75.086,74.9444,75.086,166071.0
2021-05-10 10:05:00,79.54,79.55,79.42,79.42,100610.0,75.0766,75.086,74.9633,74.9633,100610.0
2021-05-10 10:10:00,79.43,79.43,79.29,79.4,265877.0,74.9727,74.9727,74.8406,74.9444,265877.0
2021-05-10 10:15:00,79.4,79.56,79.36,79.52,157648.0,74.9444,75.0955,74.9067,75.0577,157648.0
2021-05-10 10:20:00,79.52,79.7,79.51,79.68,97289.0,75.0577,75.2276,75.0483,75.2087,97289.0
2021-05-10 10:25:00,79.68,79.79,79.56,79.78,162984.0,75.2087,75.3125,75.0955,75.3031,162984.0
2021-05-10 10:30:00,79.78,79.9,79.78,79.85,87488.0,75.3031,75.4164,75.3031,75.3692,87488.0
2021-05-10 10:35:00,79.84,79.87,79.74,79.8,141685.0,75.3597,75.3881,75.2654,75.322,141685.0
2021-05-10 10:40:00,79.8,79.89,79.78,79.84,117311.0,75.322,75.4069,75.3031,75.3597,117311.0
2021-05-10 10:45:00,79.86,79.96,79.8,79.94,255635.0,75.3786,75.473,75.322,75.4541,255635.0
2021-05-10 10:50:00,79.93,79.93,79.64,79.66,155701.0,75.4447,75.4447,75.171,75.1898,155701.0
2021-05-10 10:55:00,79.65,79.75,79.63,79.68,150394.0,75.1804,75.2748,75.1615,75.2087,150394.0
2021-05-10 11:00:00,79.68,79.9,79.61,79.9,79424.0,75.2087,75.4164,75.1426,75.4164,79424.0
2021-05-10 11:05:00,79.9,80.05,79.89,80.03,141344.0,75.4164,75.558,75.4069,75.5391,141344.0
2021-05-10 11:10:00,80.03,80.04,79.93,80.03,114306.0,75.5391,75.5485,75.4447,75.5391,114306.0
2021-05-10 11:15:00,80.03,80.2,80.02,80.2,90340.0,75.5391,75.6995,75.5296,75.6995,90340.0
2021-05-10 11:20:00,80.2,80.3,80.2,80.29,111283.0,75.6995,75.7939,75.6995,75.7845,111283.0
2021-05-10 11:25:00,80.3,80.38,80.29,80.38,169427.0,75.7939,75.8694,75.7845,75.8694,169427.0
2021-05-10 11:30:00,80.38,80.4,80.18,80.18,152101.0,75.8694,75.8883,75.6807,75.6807,152101.0
2021-05-10 11:35:00,80.18,80.18,80.01,80.13,190738.0,75.6807,75.6807,75.5202,75.6335,190738.0
2021-05-10 11:40:00,80.12,80.13,79.98,79.98,118312.0,75.624,75.6335,75.4919,75.4919,118312.0
2021-05-10 11:45:00,79.99,80.09,79.97,79.99,262234.0,75.5013,75.5957,75.4824,75.5013,262234.0
2021-05-10 11:50:00,79.98,80.08,79.98,80.07,68341.0,75.4919,75.5863,75.4919,75.5768,68341.0
2021-05-10 11:55:00,80.06,80.07,79.98,80.0,51586.0,75.5674,75.5768,75.4919,75.5108,51586.0
2021-05-10 12:00:00,80.01,80.01,79.97,79.97,74248.0,75.5202,75.5202,75.4824,75.4824,74248.0
2021-05-10 12:05:00,79.98,79.98,79.87,79.93,70361.0,75.4919,75.4919,75.3881,75.4447,70361.0
2021-05-10 12:10:00,79.94,79.97,79.92,79.96,62717.0,75.4541,75.4824,75.4353,75.473,62717.0
2021-05-10 12:15:00,79.96,80.02,79.95,79.97,124925.0,75.473,75.5296,75.4636,75.4824,124925.0
2021-05-10 12:20:00,79.98,80.21,79.97,80.21,78676.0,75.4919,75.709,75.4824,75.709,78676.0
2021-05-10 12:25:00,80.21,80.24,80.12,80.2,203920.0,75.709,75.7373,75.624,75.6995,203920.0
2021-05-10 12:30:00,80.2,80.22,80.1,80.11,230926.0,75.6995,75.7184,75.6052,75.6146,230926.0
2021-05-10 12:35:00,80.12,80.13,80.09,80.12,68555.0,75.624,75.6335,75.5957,75.624,68555.0
2021-05-10 12:40:00,80.12,80.18,80.11,80.18,70945.0,75.624,75.6807,75.6146,75.6807,70945.0
2021-05-10 12:45:00,80.18,80.19,80.04,80.05,186916.0,75.6807,75.6901,75.5485,75.558,186916.0
2021-05-10 12:50:00,80.05,80.28,80.01,80.21,162075.0,75.558,75.7751,75.5202,75.709,162075.0
2021-05-10 12:55:00,80.22,80.29,80.2,80.28,113600.0,75.7184,75.7845,75.6995,75.7751,113600.0
2021-05-10 13:00:00,80.29,80.29,80.19,80.25,77259.0,75.7845,75.7845,75.6901,75.7467,77259.0
2021-05-10 13:05:00,80.24,80.27,80.11,80.23,208429.0,75.7373,75.7656,75.6146,75.7279,208429.0
2021-05-10 13:10:00,80.23,80.32,80.23,80.32,56930.0,75.7279,75.8128,75.7279,75.8128,56930.0
2021-05-10 13:15:00,80.32,80.34,80.22,80.22,67282.0,75.8128,75.8317,75.7184,75.7184,67282.0
2021-05-10 13:20:00,80.22,80.24,80.12,80.19,76935.0,75.7184,75.7373,75.624,75.6901,76935.0
2021-05-10 13:25:00,80.19,80.24,80.15,80.21,83041.0,75.6901,75.7373,75.6523,75.709,83041.0
2021-05-10 13:30:00,80.2,80.24,80.15,80.19,70316.0,75.6995,75.7373,75.6523,75.6901,70316.0
2021-05-10 13:35:00,80.2,80.27,80.18,80.27,81287.0,75.6995,75.7656,75.6807,75.7656,81287.0
2021-05-10 13:40:00,80.26,80.32,80.26,80.31,46966.0,75.7562,75.8128,75.7562,75.8034,46966.0
2021-05-10 13:45:00,80.32,80.4,80.29,80.39,99388.0,75.8128,75.8883,75.7845,75.8789,99388.0
2021-05-10 13:50:00,80.39,80.45,80.38,80.4,85069.0,75.8789,75.9355,75.8694,75.8883,85069.0
2021-05-10 13:55:00,80.4,80.44,80.37,80.38,92302.0,75.8883,75.9261,75.86,75.8694,92302.0
2021-05-10 14:00:00,80.38,80.45,80.35,80.37,87870.0,75.8694,75.9355,75.8411,75.86,87870.0
2021-05-10 14:05:00,80.38,80.54,80.37,80.52,152202.0,75.8694,76.0205,75.86,76.0016,152202.0
2021-05-10 14:10:00,80.53,80.54,80.36,80.4,243582.0,76.011,76.0205,75.8506,75.8883,243582.0
2021-05-10 14:15:00,80.4,80.41,80.14,80.21,194049.0,75.8883,75.8978,75.6429,75.709,194049.0
2021-05-10 14:20:00,80.21,80.4,80.2,80.4,191007.0,75.709,75.8883,75.6995,75.8883,191007.0
2021-05-10 14:25:00,80.4,80.46,80.33,80.37,116422.0,75.8883,75.945,75.8222,75.86,116422.0
2021-05-10 14:30:00,80.37,80.37,80.24,80.26,92619.0,75.86,75.86,75.7373,75.7562,92619.0
2021-05-10 14:35:00,80.26,80.28,80.19,80.23,177874.0,75.7562,75.7751,75.6901,75.7279,177874.0
2021-05-10 14:40:00,80.24,80.36,80.24,80.34,153873.0,75.7373,75.8506,75.7373,75.8317,153873.0
2021-05-10 14:45:00,80.34,80.35,80.25,80.3,267979.0,75.8317,75.8411,75.7467,75.7939,267979.0
2021-05-10 14:50:00,80.3,80.31,80.12,80.15,166099.0,75.7939,75.8034,75.624,75.6523,166099.0
2021-05-10 14:55:00,80.15,80.18,80.04,80.18,123767.0,75.6523,75.6807,75.5485,75.6807,123767.0
2021-05-10 15:00:00,80.19,80.24,80.16,80.17,210673.0,75.6901,75.7373,75.6618,75.6712,210673.0
2021-05-10 15:05:00,80.16,80.2,80.12,80.2,129795.0,75.6618,75.6995,75.624,75.6995,129795.0
2021-05-10 15:10:00,80.2,80.43,80.19,80.4,199704.0,75.6995,75.9166,75.6901,75.8883,199704.0
2021-05-10 15:15:00,80.4,80.45,80.37,80.41,331646.0,75.8883,75.9355,75.86,75.8978,331646.0
2021-05-10 15:20:00,80.4,80.52,80.38,80.49,236988.0,75.8883,76.0016,75.8694,75.9733,236988.0
2021-05-10 15:25:00,80.49,80.56,80.45,80.55,261477.0,75.9733,76.0393,75.9355,76.0299,261477.0
2021-05-10 15:30:00,80.56,80.59,80.49,80.53,416586.0,76.0393,76.0677,75.9733,76.011,416586.0
2021-05-10 15:35:00,80.53,80.61,80.52,80.61,206661.0,76.011,76.0865,76.0016,76.0865,206661.0
2021-05-10 15:40:00,80.61,80.71,80.57,80.7,254773.0,76.0865,76.1809,76.0488,76.1715,254773.0
2021-05-10 15:45:00,80.72,80.73,80.47,80.49,274794.0,76.1904,76.1998,75.9544,75.9733,274794.0
2021-05-10 15:50:00,80.48,80.51,80.35,80.4,397733.0,75.9638,75.9921,75.8411,75.8883,397733.0
2021-05-10 15:55:00,80.41,80.43,80.12,80.15,1053108.0,75.8978,75.9166,75.624,75.6523,1053108.0
2021-05-11 09:30:00,79.75,79.9,78.92,79.0,580553.0,75.2748,75.4164,74.4914,74.5669,580553.0
2021-05-11 09:35:00,78.99,79.18,78.31,78.35,361189.0,74.5574,74.7368,73.9156,73.9534,361189.0
2021-05-11 09:40:00,78.38,78.49,78.04,78.39,264034.0,73.9817,74.0855,73.6608,73.9911,264034.0
2021-05-11 09:45:00,78.41,78.55,78.17,78.34,207914.0,74.01,74.1421,73.7835,73.9439,207914.0
2021-05-11 09:50:00,78.34,78.39,77.92,77.92,313764.0,73.9439,73.9911,73.5475,73.5475,313764.0
2021-05-11 09:55:00,77.92,78.07,77.82,78.05,182345.0,73.5475,73.6891,73.4531,73.6702,182345.0
2021-05-11 10:00:00,78.05,78.26,77.92,78.2,195531.0,73.6702,73.8684,73.5475,73.8118,195531.0
2021-05-11 10:05:00,78.19,78.52,78.15,78.4,157611.0,73.8023,74.1138,73.7646,74.0005,157611.0
2021-05-11 10:10:00,78.4,78.43,78.0,78.12,149235.0,74.0005,74.0289,73.623,73.7363,149235.0
2021-05-11 10:15:00,78.1,78.2,78.0,78.17,166514.0,73.7174,73.8118,73.623,73.7835,166514.0
2021-05-11 10:20:00,78.16,78.16,77.9,77.94,125106.0,73.774,73.774,73.5286,73.5664,125106.0
2021-05-11 10:25:00,77.94,78.07,77.9,78.05,201823.0,73.5664,73.6891,73.5286,73.6702,201823.0
2021-05-11 10:30:00,78.06,78.13,77.78,77.92,229515.0,73.6796,73.7457,73.4153,73.5475,229515.0
2021-05-11 10:35:00,77.92,77.94,77.71,77.75,144362.0,73.5475,73.5664,73.3493,73.387,144362.0
2021-05-11 10:40:00,77.75,77.88,77.67,77.73,131890.0,73.387,73.5097,73.3115,73.3681,131890.0
2021-05-11 10:45:00,77.73,77.77,77.6,77.63,161245.0,73.3681,73.4059,73.2454,73.2738,161245.0
2021-05-11 10:50:00,77.63,77.81,77.58,77.77,227346.0,73.2738,73.4437,73.2266,73.4059,227346.0
2021-05-11 10:55:00,77.77,77.94,77.74,77.85,118488.0,73.4059,73.5664,73.3776,73.4814,118488.0
2021-05-11 11:00:00,77.85,77.94,77.74,77.75,108730.0,73.4814,73.5664,73.3776,73.387,108730.0
2021-05-11 11:05:00,77.74,77.8,77.68,77.7,187417.0,73.3776,73.4342,73.321,73.3398,187417.0
2021-05-11 11:10:00,77.7,77.76,77.53,77.76,177213.0,73.3398,73.3965,73.1794,73.3965,177213.0
2021-05-11 11:15:00,77.76,77.96,77.68,77.93,129625.0,73.3965,73.5852,73.321,73.5569,129625.0
2021-05-11 11:20:00,77.92,77.96,77.83,77.94,139593.0,73.5475,73.5852,73.4625,73.5664,139593.0
2021-05-11 11:25:00,77.94,78.15,77.93,78.15,259063.0,73.5664,73.7646,73.5569,73.7646,259063.0
2021-05-11 11:30:00,78.15,78.16,77.96,77.96,136791.0,73.7646,73.774,73.5852,73.5852,136791.0
2021-05-11 11:35:00,77.96,78.03,77.93,77.98,104283.0,73.5852,73.6513,73.5569,73.6041,104283.0
2021-05-11 11:40:00,77.98,78.05,77.86,77.87,81301.0,73.6041,73.6702,73.4909,73.5003,81301.0
2021-05-11 11:45:00,77.87,77.87,77.74,77.8,71978.0,73.5003,73.5003,73.3776,73.4342,71978.0
2021-05-11 11:50:00,77.8,77.87,77.74,77.83,63557.0,73.4342,73.5003,73.3776,73.4625,63557.0
2021-05-11 11:55:00,77.82,77.87,77.79,77.81,63522.0,73.4531,73.5003,73.4248,73.4437,63522.0
2021-05-11 12:00:00,77.81,77.82,77.69,77.71,74058.0,73.4437,73.4531,73.3304,73.3493,74058.0
2021-05-11 12:05:00,77.7,77.76,77.66,77.68,68423.0,73.3398,73.3965,73.3021,73.321,68423.0
2021-05-11 12:10:00,77.69,77.72,77.59,77.67,74315.0,73.3304,73.3587,73.236,73.3115,74315.0
2021-05-11 12:15:00,77.68,77.75,77.63,77.74,74707.0,73.321,73.387,73.2738,73.3776,74707.0
2021-05-11 12:20:00,77.74,77.74,77.62,77.67,79879.0,73.3776,73.3776,73.2643,73.3115,79879.0
2021-05-11 12:25:00,77.67,77.67,77.54,77.55,74505.0,73.3115,73.3115,73.1888,73.1982,74505.0
2021-05-11 12:30:00,77.54,77.55,77.46,77.54,98110.0,73.1888,73.1982,73.1133,73.1888,98110.0
2021-05-11 12:35:00,77.54,77.57,77.45,77.48,78996.0,73.1888,73.2171,73.1039,73.1322,78996.0
2021-05-11 12:40:00,77.48,77.57,77.46,77.5,105704.0,73.1322,73.2171,73.1133,73.1511,105704.0
2021-05-11 12:45:00,77.5,77.51,77.39,77.42,89136.0,73.1511,73.1605,73.0472,73.0755,89136.0
2021-05-11 12:50:00,77.42,77.44,77.26,77.29,74713.0,73.0755,73.0944,72.9245,72.9528,74713.0
2021-05-11 12:55:00,77.29,77.31,77.25,77.3,82767.0,72.9528,72.9717,72.9151,72.9623,82767.0
2021-05-11 13:00:00,77.3,77.35,77.26,77.33,92702.0,72.9623,73.0095,72.9245,72.9906,92702.0
2021-05-11 13:05:00,77.32,77.37,77.28,77.37,86724.0,72.9812,73.0283,72.9434,73.0283,86724.0
2021-05-11 13:10:00,77.37,77.39,77.33,77.38,78713.0,73.0283,73.0472,72.9906,73.0378,78713.0
2021-05-11 13:15:00,77.38,77.5,77.37,77.49,84880.0,73.0378,73.1511,73.0283,73.1416,84880.0
2021-05-11 13:20:00,77.48,77.52,77.43,77.48,99989.0,73.1322,73.1699,73.085,73.1322,99989.0
2021-05-11 13:25:00,77.49,77.55,77.48,77.53,59262.0,73.1416,73.1982,73.1322,73.1794,59262.0
2021-05-11 13:30:00,77.52,77.66,77.52,77.64,79280.0,73.1699,73.3021,73.1699,73.2832,79280.0
2021-05-11 13:35:00,77.64,77.73,77.63,77.7,70953.0,73.2832,73.3681,73.2738,73.3398,70953.0
2021-05-11 13:40:00,77.7,77.75,77.66,77.67,64826.0,73.3398,73.387,73.3021,73.3115,64826.0
2021-05-11 13:45:00,77.68,77.72,77.67,77.68,66409.0,73.321,73.3587,73.3115,73.321,66409.0
2021-05-11 13:50:00,77.68,77.68,77.58,77.6,88384.0,73.321,73.321,73.2266,73.2454,88384.0
2021-05-11 13:55:00,77.61,77.73,77.59,77.68,92692.0,73.2549,73.3681,73.236,73.321,92692.0
2021-05-11 14:00:00,77.69,77.74,77.66,77.73,74153.0,73.3304,73.3776,73.3021,73.3681,74153.0
2021-05-11 14:05:00,77.73,77.79,77.64,77.66,80287.0,73.3681,73.4248,73.2832,73.3021,80287.0
2021-05-11 14:10:00,77.66,77.69,77.57,77.57,83097.0,73.3021,73.3304,73.2171,73.2171,83097.0
2021-05-11 14:15:00,77.57,77.64,77.55,77.59,91254.0,73.2171,73.2832,73.1982,73.236,91254.0
2021-05-11 14:20:00,77.59,77.68,77.54,77.64,80932.0,73.236,73.321,73.1888,73.2832,80932.0
2021-05-11 14:25:00,77.64,77.7,77.59,77.67,79377.0,73.2832,73.3398,73.236,73.3115,79377.0
2021-05-11 14:30:00,77.67,77.67,77.5,77.53,134229.0,73.3115,73.3115,73.1511,73.1794,134229.0
2021-05-11 14:35:00,77.54,77.59,77.5,77.55,67033.0,73.1888,73.236,73.1511,73.1982,67033.0
2021-05-11 14:40:00,77.55,77.67,77.51,77.67,74157.0,73.1982,73.3115,73.1605,73.3115,74157.0
2021-05-11 14:45:00,77.67,77.71,77.64,77.68,114798.0,73.3115,73.3493,73.2832,73.321,114798.0
2021-05-11 14:50:00,77.68,77.77,77.64,77.76,109392.0,73.321,73.4059,73.2832,73.3965,109392.0
2021-05-11 14:55:00,77.75,77.78,77.67,77.78,99552.0,73.387,73.4153,73.3115,73.4153,99552.0
2021-05-11 15:00:00,77.77,77.82,77.74,77.76,86824.0,73.4059,73.4531,73.3776,73.3965,86824.0
2021-05-11 15:05:00,77.76,77.82,77.74,77.77,76799.0,73.3965,73.4531,73.3776,73.4059,76799.0
2021-05-11 15:10:00,77.77,77.78,77.65,77.67,86574.0,73.4059,73.4153,73.2926,73.3115,86574.0
2021-05-11 15:15:00,77.66,77.75,77.61,77.73,81912.0,73.3021,73.387,73.2549,73.3681,81912.0
2021-05-11 15:20:00,77.73,77.79,77.72,77.75,96621.0,73.3681,73.4248,73.3587,73.387,96621.0
2021-05-11 15:25:00,77.75,77.83,77.72,77.73,161073.0,73.387,73.4625,73.3587,73.3681,161073.0
2021-05-11 15:30:00,77.72,77.75,77.61,77.62,176809.0,73.3587,73.387,73.2549,73.2643,176809.0
2021-05-11 15:35:00,77.62,77.66,77.5,77.55,213586.0,73.2643,73.3021,73.1511,73.1982,213586.0
2021-05-11 15:40:00,77.56,77.69,77.55,77.57,166075.0,73.2077,73.3304,73.1982,73.2171,166075.0
2021-05-11 15:45:00,77.57,77.76,77.57,77.73,162223.0,73.2171,73.3965,73.2171,73.3681,162223.0
2021-05-11 15:50:00,77.73,77.8,77.68,77.73,318467.0,73.3681,73.4342,73.321,73.3681,318467.0
2021-05-11 15:55:00,77.72,77.75,77.61,77.67,558919.0,73.3587,73.387,73.2549,73.3115,558919.0
2021-05-12 09:30:00,77.57,77.74,77.31,77.45,208704.0,73.2171,73.3776,72.9717,73.1039,208704.0
2021-05-12 09:35:00,77.43,78.08,77.42,78.01,221244.0,73.085,73.6985,73.0755,73.6324,221244.0
2021-05-12 09:40:00,78.02,78.13,77.87,78.04,177108.0,73.6419,73.7457,73.5003,73.6608,177108.0
2021-05-12 09:45:00,78.04,78.19,77.75,77.76,185884.0,73.6608,73.8023,73.387,73.3965,185884.0
2021-05-12 09:50:00,77.77,78.0,77.76,77.97,127005.0,73.4059,73.623,73.3965,73.5947,127005.0
2021-05-12 09:55:00,77.97,77.99,77.71,77.79,106219.0,73.5947,73.6136,73.3493,73.4248,106219.0
2021-05-12 10:00:00,77.77,77.82,77.66,77.76,113588.0,73.4059,73.4531,73.3021,73.3965,113588.0
2021-05-12 10:05:00,77.76,77.9,77.73,77.84,91709.0,73.3965,73.5286,73.3681,73.472,91709.0
2021-05-12 10:10:00,77.84,77.95,77.72,77.77,115912.0,73.472,73.5758,73.3587,73.4059,115912.0
2021-05-12 10:15:00,77.77,77.88,77.7,77.88,115589.0,73.4059,73.5097,73.3398,73.5097,115589.0
2021-05-12 10:20:00,77.88,78.03,77.84,77.98,120924.0,73.5097,73.6513,73.472,73.6041,120924.0
2021-05-12 10:25:00,77.98,77.98,77.77,77.79,86469.0,73.6041,73.6041,73.4059,73.4248,86469.0
2021-05-12 10:30:00,77.79,77.8,77.56,77.61,110633.0,73.4248,73.4342,73.2077,73.2549,110633.0
2021-05-12 10:35:00,77.61,77.71,77.56,77.57,90616.0,73.2549,73.3493,73.2077,73.2171,90616.0
2021-05-12 10:40:00,77.56,77.57,77.36,77.4,128053.0,73.2077,73.2171,73.0189,73.0567,128053.0
2021-05-12 10:45:00,77.39,77.47,77.34,77.35,117042.0,73.0472,73.1227,73.0,73.0095,117042.0
2021-05-12 10:50:00,77.36,77.41,77.27,77.27,77803.0,73.0189,73.0661,72.934,72.934,77803.0
2021-05-12 10:55:00,77.28,77.39,77.27,77.36,162219.0,72.9434,73.0472,72.934,73.0189,162219.0
2021-05-12 11:00:00,77.35,77.43,77.33,77.39,90527.0,73.0095,73.085,72.9906,73.0472,90527.0
2021-05-12 11:05:00,77.4,77.42,77.32,77.39,79915.0,73.0567,73.0755,72.9812,73.0472,79915.0
2021-05-12 11:10:00,77.38,77.38,77.25,77.37,98844.0,73.0378,73.0378,72.9151,73.0283,98844.0
2021-05-12 11:15:00,77.36,77.42,77.32,77.42,94278.0,73.0189,73.0755,72.9812,73.0755,94278.0
2021-05-12 11:20:00,77.42,77.44,77.34,77.34,118574.0,73.0755,73.0944,73.0,73.0,118574.0
2021-05-12 11:25:00,77.36,77.54,77.35,77.54,76957.0,73.0189,73.1888,73.0095,73.1888,76957.0
2021-05-12 11:30:00,77.54,77.59,77.41,77.42,89853.0,73.1888,73.236,73.0661,73.0755,89853.0
2021-05-12 11:35:00,77.42,77.46,77.35,77.43,66152.0,73.0755,73.1133,73.0095,73.085,66152.0
2021-05-12 11:40:00,77.42,77.6,77.38,77.59,57158.0,73.0755,73.2454,73.0378,73.236,57158.0
2021-05-12 11:45:00,77.59,77.65,77.53,77.65,134083.0,73.236,73.2926,73.1794,73.2926,134083.0
2021-05-12 11:50:00,77.64,77.66,77.52,77.56,119396.0,73.2832,73.3021,73.1699,73.2077,119396.0
2021-05-12 11:55:00,77.56,77.58,77.43,77.46,138492.0,73.2077,73.2266,73.085,73.1133,138492.0
2021-05-12 12:00:00,77.45,77.52,77.4,77.41,95820.0,73.1039,73.1699,73.0567,73.0661,95820.0
2021-05-12 12:05:00,77.41,77.41,77.26,77.26,79215.0,73.0661,73.0661,72.9245,72.9245,79215.0
2021-05-12 12:10:00,77.26,77.29,77.17,77.17,97953.0,72.9245,72.9528,72.8396,72.8396,97953.0
2021-05-12 12:15:00,77.17,77.28,77.15,77.28,69807.0,72.8396,72.9434,72.8207,72.9434,69807.0
2021-05-12 12:20:00,77.29,77.33,77.25,77.27,63918.0,72.9528,72.9906,72.9151,72.934,63918.0
2021-05-12 12:25:00,77.28,77.31,77.25,77.27,78449.0,72.9434,72.9717,72.9151,72.934,78449.0
2021-05-12 12:30:00,77.26,77.34,77.22,77.34,84652.0,72.9245,73.0,72.8868,73.0,84652.0
2021-05-12 12:35:00,77.34,77.38,77.24,77.25,79635.0,73.0,73.0378,72.9056,72.9151,79635.0
2021-05-12 12:40:00,77.26,77.33,77.21,77.27,85387.0,72.9245,72.9906,72.8773,72.934,85387.0
2021-05-12 12:45:00,77.26,77.31,77.23,77.23,78900.0,72.9245,72.9717,72.8962,72.8962,78900.0
2021-05-12 12:50:00,77.23,77.33,77.22,77.28,67896.0,72.8962,72.9906,72.8868,72.9434,67896.0
2021-05-12 12:55:00,77.27,77.32,77.24,77.29,72783.0,72.934,72.9812,72.9056,72.9528,72783.0
2021-05-12 13:00:00,77.29,77.4,77.24,77.4,135113.0,72.9528,73.0567,72.9056,73.0567,135113.0
2021-05-12 13:05:00,77.4,77.4,77.33,77.34,50387.0,73.0567,73.0567,72.9906,73.0,50387.0
2021-05-12 13:10:00,77.34,77.41,77.33,77.41,63284.0,73.0,73.0661,72.9906,73.0661,63284.0
2021-05-12 13:15:00,77.4,77.45,77.37,77.37,61994.0,73.0567,73.1039,73.0283,73.0283,61994.0
2021-05-12 13:20:00,77.38,77.38,77.32,77.34,52877.0,73.0378,73.0378,72.9812,73.0,52877.0
2021-05-12 13:25:00,77.33,77.36,77.26,77.31,57321.0,72.9906,73.0189,72.9245,72.9717,57321.0
2021-05-12 13:30:00,77.31,77.33,77.16,77.21,67295.0,72.9717,72.9906,72.8301,72.8773,67295.0
2021-05-12 13:35:00,77.2,77.29,77.19,77.27,50582.0,72.8679,72.9528,72.8584,72.934,50582.0
2021-05-12 13:40:00,77.26,77.26,77.19,77.22,55190.0,72.9245,72.9245,72.8584,72.8868,55190.0
2021-05-12 13:45:00,77.22,77.25,77.19,77.2,58681.0,72.8868,72.9151,72.8584,72.8679,58681.0
2021-05-12 13:50:00,77.21,77.29,77.18,77.28,69016.0,72.8773,72.9528,72.849,72.9434,69016.0
2021-05-12 13:55:00,77.28,77.31,77.23,77.25,47710.0,72.9434,72.9717,72.8962,72.9151,47710.0
2021-05-12 14:00:00,77.26,77.3,77.23,77.29,75206.0,72.9245,72.9623,72.8962,72.9528,75206.0
2021-05-12 14:05:00,77.28,77.32,77.25,77.28,63003.0,72.9434,72.9812,72.9151,72.9434,63003.0
2021-05-12 14:10:00,77.29,77.35,77.28,77.33,70000.0,72.9528,73.0095,72.9434,72.9906,70000.0
2021-05-12 14:15:00,77.33,77.33,77.28,77.31,119822.0,72.9906,72.9906,72.9434,72.9717,119822.0
2021-05-12 14:20:00,77.31,77.35,77.28,77.31,74576.0,72.9717,73.0095,72.9434,72.9717,74576.0
2021-05-12 14:25:00,77.31,77.31,77.24,77.28,92398.0,72.9717,72.9717,72.9056,72.9434,92398.0
2021-05-12 14:30:00,77.27,77.44,77.23,77.41,88998.0,72.934,73.0944,72.8962,73.0661,88998.0
2021-05-12 14:35:00,77.4,77.45,77.33,77.35,97230.0,73.0567,73.1039,72.9906,73.0095,97230.0
2021-05-12 14:40:00,77.33,77.38,77.29,77.35,86179.0,72.9906,73.0378,72.9528,73.0095,86179.0
2021-05-12 14:45:00,77.34,77.41,77.3,77.38,86890.0,73.0,73.0661,72.9623,73.0378,86890.0
2021-05-12 14:50:00,77.38,77.5,77.37,77.44,91782.0,73.0378,73.1511,73.0283,73.0944,91782.0
2021-05-12 14:55:00,77.44,77.52,77.42,77.49,95245.0,73.0944,73.1699,73.0755,73.1416,95245.0
2021-05-12 15:00:00,77.48,77.5,77.36,77.37,151812.0,73.1322,73.1511,73.0189,73.0283,151812.0
2021-05-12 15:05:00,77.37,77.37,77.32,77.35,109508.0,73.0283,73.0283,72.9812,73.0095,109508.0
2021-05-12 15:10:00,77.35,77.37,77.23,77.24,80186.0,73.0095,73.0283,72.8962,72.9056,80186.0
2021-05-12 15:15:00,77.25,77.27,77.19,77.22,117910.0,72.9151,72.934,72.8584,72.8868,117910.0
2021-05-12 15:20:00,77.23,77.28,77.14,77.14,133043.0,72.8962,72.9434,72.8113,72.8113,133043.0
2021-05-12 15:25:00,77.15,77.15,77.0,77.01,250725.0,72.8207,72.8207,72.6791,72.6885,250725.0
2021-05-12 15:30:00,77.01,77.05,76.94,76.99,245295.0,72.6885,72.7263,72.6225,72.6697,245295.0
2021-05-12 15:35:00,76.98,77.01,76.9,76.95,193358.0,72.6602,72.6885,72.5847,72.6319,193358.0
2021-05-12 15:40:00,76.95,76.98,76.85,76.92,301949.0,72.6319,72.6602,72.5375,72.6036,301949.0
2021-05-12 15:45:00,76.92,76.98,76.81,76.84,254021.0,72.6036,72.6602,72.4998,72.5281,254021.0
2021-05-12 15:50:00,76.82,76.9,76.77,76.83,329373.0,72.5092,72.5847,72.462,72.5187,329373.0
2021-05-12 15:55:00,76.83,76.88,76.71,76.74,797925.0,72.5187,72.5658,72.4054,72.4337,797925.0
2021-05-13 09:30:00,77.53,77.53,76.88,77.39,217284.0,73.1794,73.1794,72.5658,73.0472,217284.0
2021-05-13 09:35:00,77.31,77.51,77.31,77.37,176523.0,72.9717,73.1605,72.9717,73.0283,176523.0
2021-05-13 09:40:00,77.39,77.51,77.29,77.39,180367.0,73.0472,73.1605,72.9528,73.0472,180367.0
2021-05-13 09:45:00,77.39,77.68,77.35,77.66,139377.0,73.0472,73.321,73.0095,73.3021,139377.0
2021-05-13 09:50:00,77.66,77.67,77.31,77.35,118959.0,73.3021,73.3115,72.9717,73.0095,118959.0
2021-05-13 09:55:00,77.35,77.5,77.33,77.45,128901.0,73.0095,73.1511,72.9906,73.1039,128901.0
2021-05-13 10:00:00,77.44,77.6,77.39,77.59,125176.0,73.0944,73.2454,73.0472,73.236,125176.0
2021-05-13 10:05:00,77.59,77.59,77.36,77.4,121652.0,73.236,73.236,73.0189,73.0567,121652.0
2021-05-13 10:10:00,77.41,77.61,77.4,77.57,133498.0,73.0661,73.2549,73.0567,73.2171,133498.0
2021-05-13 10:15:00,77.57,77.82,77.55,77.82,113533.0,73.2171,73.4531,73.1982,73.4531,113533.0
2021-05-13 10:20:00,77.81,77.89,77.69,77.73,121750.0,73.4437,73.5192,73.3304,73.3681,121750.0
2021-05-13 10:25:00,77.75,77.77,77.62,77.71,155711.0,73.387,73.4059,73.2643,73.3493,155711.0
2021-05-13 10:30:00,77.72,77.99,77.71,77.94,113962.0,73.3587,73.6136,73.3493,73.5664,113962.0
2021-05-13 10:35:00,77.95,77.99,77.87,77.95,141989.0,73.5758,73.6136,73.5003,73.5758,141989.0
2021-05-13 10:40:00,77.94,77.98,77.91,77.95,115348.0,73.5664,73.6041,73.538,73.5758,115348.0
2021-05-13 10:45:00,77.95,78.06,77.94,77.99,123389.0,73.5758,73.6796,73.5664,73.6136,123389.0
2021-05-13 10:50:00,77.99,78.04,77.94,77.99,74816.0,73.6136,73.6608,73.5664,73.6136,74816.0
2021-05-13 10:55:00,77.99,78.18,77.99,78.13,75209.0,73.6136,73.7929,73.6136,73.7457,75209.0
2021-05-13 11:00:00,78.13,78.18,78.08,78.1,85683.0,73.7457,73.7929,73.6985,73.7174,85683.0
2021-05-13 11:05:00,78.09,78.11,77.97,78.04,96990.0,73.7079,73.7268,73.5947,73.6608,96990.0
2021-05-13 11:10:00,78.03,78.09,77.99,78.01,80973.0,73.6513,73.7079,73.6136,73.6324,80973.0
2021-05-13 11:15:00,78.02,78.09,77.99,78.06,72000.0,73.6419,73.7079,73.6136,73.6796,72000.0
2021-05-13 11:20:00,78.05,78.08,77.98,78.07,71010.0,73.6702,73.6985,73.6041,73.6891,71010.0
2021-05-13 11:25:00,78.07,78.08,77.92,77.98,107584.0,73.6891,73.6985,73.5475,73.6041,107584.0
2021-05-13 11:30:00,77.99,78.08,77.95,78.07,64594.0,73.6136,73.6985,73.5758,73.6891,64594.0
2021-05-13 11:35:00,78.09,78.18,78.07,78.16,45626.0,73.7079,73.7929,73.6891,73.774,45626.0
2021-05-13 11:40:00,78.16,78.19,78.02,78.08,63519.0,73.774,73.8023,73.6419,73.6985,63519.0
2021-05-13 11:45:00,78.07,78.17,78.03,78.17,76474.0,73.6891,73.7835,73.6513,73.7835,76474.0
2021-05-13 11:50:00,78.17,78.27,78.16,78.26,54474.0,73.7835,73.8778,73.774,73.8684,54474.0
2021-05-13 11:55:00,78.27,78.34,78.16,78.2,69612.0,73.8778,73.9439,73.774,73.8118,69612.0
2021-05-13 12:00:00,78.2,78.25,78.12,78.19,104515.0,73.8118,73.859,73.7363,73.8023,104515.0
2021-05-13 12:05:00,78.19,78.28,78.14,78.26,76317.0,73.8023,73.8873,73.7551,73.8684,76317.0
2021-05-13 12:10:00,78.27,78.29,78.21,78.25,50613.0,73.8778,73.8967,73.8212,73.859,50613.0
2021-05-13 12:15:00,78.26,78.3,78.21,78.21,51239.0,73.8684,73.9062,73.8212,73.8212,51239.0
2021-05-13 12:20:00,78.22,78.28,78.19,78.22,70142.0,73.8306,73.8873,73.8023,73.8306,70142.0
2021-05-13 12:25:00,78.23,78.39,78.23,78.31,88796.0,73.8401,73.9911,73.8401,73.9156,88796.0
2021-05-13 12:30:00,78.31,78.36,78.29,78.36,58963.0,73.9156,73.9628,73.8967,73.9628,58963.0
2021-05-13 12:35:00,78.35,78.37,78.23,78.26,76305.0,73.9534,73.9722,73.8401,73.8684,76305.0
2021-05-13 12:40:00,78.26,78.32,78.24,78.3,77850.0,73.8684,73.925,73.8495,73.9062,77850.0
2021-05-13 12:45:00,78.31,78.36,78.26,78.36,76082.0,73.9156,73.9628,73.8684,73.9628,76082.0
2021-05-13 12:50:00,78.36,78.37,78.24,78.29,73776.0,73.9628,73.9722,73.8495,73.8967,73776.0
2021-05-13 12:55:00,78.3,78.31,78.19,78.25,78568.0,73.9062,73.9156,73.8023,73.859,78568.0
2021-05-13 13:00:00,78.25,78.28,78.17,78.26,124052.0,73.859,73.8873,73.7835,73.8684,124052.0
2021-05-13 13:05:00,78.26,78.28,78.21,78.25,59951.0,73.8684,73.8873,73.8212,73.859,59951.0
2021-05-13 13:10:00,78.24,78.29,78.21,78.28,70777.0,73.8495,73.8967,73.8212,73.8873,70777.0
2021-05-13 13:15:00,78.28,78.34,78.2,78.25,197238.0,73.8873,73.9439,73.8118,73.859,197238.0
2021-05-13 13:20:00,78.25,78.31,78.19,78.2,92193.0,73.859,73.9156,73.8023,73.8118,92193.0
2021-05-13 13:25:00,78.2,78.21,78.09,78.16,56058.0,73.8118,73.8212,73.7079,73.774,56058.0
2021-05-13 13:30:00,78.16,78.18,78.06,78.14,74606.0,73.774,73.7929,73.6796,73.7551,74606.0
2021-05-13 13:35:00,78.14,78.17,78.07,78.17,74547.0,73.7551,73.7835,73.6891,73.7835,74547.0
2021-05-13 13:40:00,78.17,78.18,78.08,78.17,73379.0,73.7835,73.7929,73.6985,73.7835,73379.0
2021-05-13 13:45:00,78.16,78.21,78.1,78.15,82406.0,73.774,73.8212,73.7174,73.7646,82406.0
2021-05-13 13:50:00,78.15,78.17,78.04,78.07,117212.0,73.7646,73.7835,73.6608,73.6891,117212.0
2021-05-13 13:55:00,78.08,78.19,78.08,78.17,208078.0,73.6985,73.8023,73.6985,73.7835,208078.0
2021-05-13 14:00:00,78.16,78.28,78.15,78.22,96482.0,73.774,73.8873,73.7646,73.8306,96482.0
2021-05-13 14:05:00,78.21,78.29,78.19,78.22,89400.0,73.8212,73.8967,73.8023,73.8306,89400.0
2021-05-13 14:10:00,78.22,78.29,78.21,78.23,73671.0,73.8306,73.8967,73.8212,73.8401,73671.0
2021-05-13 14:15:00,78.23,78.28,78.2,78.22,98018.0,73.8401,73.8873,73.8118,73.8306,98018.0
2021-05-13 14:20:00,78.23,78.29,78.21,78.29,76384.0,73.8401,73.8967,73.8212,73.8967,76384.0
2021-05-13 14:25:00,78.29,78.44,78.26,78.43,92746.0,73.8967,74.0383,73.8684,74.0289,92746.0
2021-05-13 14:30:00,78.44,78.44,78.34,78.37,85017.0,74.0383,74.0383,73.9439,73.9722,85017.0
2021-05-13 14:35:00,78.37,78.4,78.28,78.34,75407.0,73.9722,74.0005,73.8873,73.9439,75407.0
2021-05-13 14:40:00,78.34,78.39,78.32,78.34,82769.0,73.9439,73.9911,73.925,73.9439,82769.0
2021-05-13 14:45:00,78.34,78.38,78.31,78.37,102394.0,73.9439,73.9817,73.9156,73.9722,102394.0
2021-05-13 14:50:00,78.36,78.36,78.24,78.28,89943.0,73.9628,73.9628,73.8495,73.8873,89943.0
2021-05-13 14:55:00,78.28,78.29,78.23,78.26,128476.0,73.8873,73.8967,73.8401,73.8684,128476.0
2021-05-13 15:00:00,78.26,78.29,78.22,78.23,138430.0,73.8684,73.8967,73.8306,73.8401,138430.0
2021-05-13 15:05:00,78.23,78.3,78.2,78.27,220209.0,73.8401,73.9062,73.8118,73.8778,220209.0
2021-05-13 15:10:00,78.26,78.28,78.22,78.27,107175.0,73.8684,73.8873,73.8306,73.8778,107175.0
2021-05-13 15:15:00,78.27,78.28,78.18,78.2,134508.0,73.8778,73.8873,73.7929,73.8118,134508.0
2021-05-13 15:20:00,78.21,78.28,78.2,78.27,111520.0,73.8212,73.8873,73.8118,73.8778,111520.0
2021-05-13 15:25:00,78.27,78.42,78.27,78.3,158318.0,73.8778,74.0194,73.8778,73.9062,158318.0
2021-05-13 15:30:00,78.3,78.33,78.22,78.24,155768.0,73.9062,73.9345,73.8306,73.8495,155768.0
2021-05-13 15:35:00,78.24,78.29,78.23,78.26,131280.0,73.8495,73.8967,73.8401,73.8684,131280.0
2021-05-13 15:40:00,78.26,78.36,78.23,78.34,131467.0,73.8684,73.9628,73.8401,73.9439,131467.0
2021-05-13 15:45:00,78.34,78.4,78.27,78.31,156709.0,73.9439,74.0005,73.8778,73.9156,156709.0
2021-05-13 15:50:00,78.3,78.3,78.17,78.18,295970.0,73.9062,73.9062,73.7835,73.7929,295970.0
2021-05-13 15:55:00,78.19,78.19,78.1,78.13,458344.0,73.8023,73.8023,73.7174,73.7457,458344.0
2021-05-14 09:30:00,78.12,78.69,78.12,78.51,297746.0,73.7363,74.2743,73.7363,74.1044,297746.0
2021-05-14 09:35:00,78.52,78.54,78.3,78.53,264972.0,74.1138,74.1327,73.9062,74.1233,264972.0
2021-05-14 09:40:00,78.54,78.92,78.53,78.87,123186.0,74.1327,74.4914,74.1233,74.4442,123186.0
2021-05-14 09:45:00,78.88,78.94,78.77,78.78,90911.0,74.4536,74.5102,74.3498,74.3592,90911.0
2021-05-14 09:50:00,78.78,78.83,78.58,78.62,94848.0,74.3592,74.4064,74.1704,74.2082,94848.0
2021-05-14 09:55:00,78.63,78.68,78.4,78.57,163537.0,74.2176,74.2648,74.0005,74.161,163537.0
2021-05-14 10:00:00,78.57,78.61,78.45,78.56,114777.0,74.161,74.1988,74.0477,74.1516,114777.0
2021-05-14 10:05:00,78.57,78.57,78.36,78.37,104708.0,74.161,74.161,73.9628,73.9722,104708.0
2021-05-14 10:10:00,78.38,78.49,78.37,78.48,100648.0,73.9817,74.0855,73.9722,74.0761,100648.0
2021-05-14 10:15:00,78.48,78.57,78.37,78.51,93183.0,74.0761,74.161,73.9722,74.1044,93183.0
2021-05-14 10:20:00,78.5,78.56,78.38,78.39,101859.0,74.0949,74.1516,73.9817,73.9911,101859.0
2021-05-14 10:25:00,78.4,78.48,78.23,78.23,92848.0,74.0005,74.0761,73.8401,73.8401,92848.0
2021-05-14 10:30:00,78.22,78.31,78.22,78.28,92011.0,73.8306,73.9156,73.8306,73.8873,92011.0
2021-05-14 10:35:00,78.28,78.34,78.24,78.24,79183.0,73.8873,73.9439,73.8495,73.8495,79183.0
2021-05-14 10:40:00,78.25,78.27,78.15,78.23,93855.0,73.859,73.8778,73.7646,73.8401,93855.0
2021-05-14 10:45:00,78.23,78.42,78.23,78.36,97855.0,73.8401,74.0194,73.8401,73.9628,97855.0
2021-05-14 10:50:00,78.36,78.47,78.36,78.44,70101.0,73.9628,74.0666,73.9628,74.0383,70101.0
2021-05-14 10:55:00,78.43,78.56,78.41,78.48,100312.0,74.0289,74.1516,74.01,74.0761,100312.0
2021-05-14 11:00:00,78.49,78.6,78.49,78.54,113330.0,74.0855,74.1893,74.0855,74.1327,113330.0
2021-05-14 11:05:00,78.53,78.53,78.44,78.48,62933.0,74.1233,74.1233,74.0383,74.0761,62933.0
2021-05-14 11:10:00,78.48,78.51,78.44,78.46,48665.0,74.0761,74.1044,74.0383,74.0572,48665.0
2021-05-14 11:15:00,78.45,78.5,78.41,78.49,68967.0,74.0477,74.0949,74.01,74.0855,68967.0
2021-05-14 11:20:00,78.49,78.69,78.49,78.65,86267.0,74.0855,74.2743,74.0855,74.2365,86267.0
2021-05-14 11:25:00,78.64,78.67,78.57,78.62,57238.0,74.2271,74.2554,74.161,74.2082,57238.0
2021-05-14 11:30:00,78.62,78.68,78.58,78.67,44813.0,74.2082,74.2648,74.1704,74.2554,44813.0
2021-05-14 11:35:00,78.67,78.67,78.55,78.63,57384.0,74.2554,74.2554,74.1421,74.2176,57384.0
2021-05-14 11:40:00,78.63,78.7,78.6,78.61,48538.0,74.2176,74.2837,74.1893,74.1988,48538.0
2021-05-14 11:45:00,78.6,78.67,78.59,78.63,45854.0,74.1893,74.2554,74.1799,74.2176,45854.0
2021-05-14 11:50:00,78.62,78.62,78.53,78.54,48389.0,74.2082,74.2082,74.1233,74.1327,48389.0
2021-05-14 11:55:00,78.55,78.56,78.52,78.53,29145.0,74.1421,74.1516,74.1138,74.1233,29145.0
2021-05-14 12:00:00,78.53,78.57,78.5,78.5,35239.0,74.1233,74.161,74.0949,74.0949,35239.0
2021-05-14 12:05:00,78.51,78.59,78.51,78.57,63959.0,74.1044,74.1799,74.1044,74.161,63959.0
2021-05-14 12:10:00,78.57,78.6,78.53,78.59,33912.0,74.161,74.1893,74.1233,74.1799,33912.0
2021-05-14 12:15:00,78.59,78.68,78.59,78.67,46230.0,74.1799,74.2648,74.1799,74.2554,46230.0
2021-05-14 12:20:00,78.67,78.71,78.64,78.68,75592.0,74.2554,74.2932,74.2271,74.2648,75592.0
2021-05-14 12:25:00,78.68,78.72,78.65,78.7,73753.0,74.2648,74.3026,74.2365,74.2837,73753.0
2021-05-14 12:30:00,78.71,78.77,78.68,78.71,66472.0,74.2932,74.3498,74.2648,74.2932,66472.0
2021-05-14 12:35:00,78.71,78.76,78.69,78.75,68745.0,74.2932,74.3403,74.2743,74.3309,68745.0
2021-05-14 12:40:00,78.75,78.76,78.7,78.7,24254.0,74.3309,74.3403,74.2837,74.2837,24254.0
2021-05-14 12:45:00,78.69,78.74,78.68,78.7,31256.0,74.2743,74.3215,74.2648,74.2837,31256.0
2021-05-14 12:50:00,78.7,78.75,78.64,78.75,80015.0,74.2837,74.3309,74.2271,74.3309,80015.0
2021-05-14 12:55:00,78.75,78.77,78.7,78.76,39863.0,74.3309,74.3498,74.2837,74.3403,39863.0
2021-05-14 13:00:00,78.75,78.82,78.72,78.8,43053.0,74.3309,74.397,74.3026,74.3781,43053.0
2021-05-14 13:05:00,78.8,78.82,78.76,78.82,65981.0,74.3781,74.397,74.3403,74.397,65981.0
2021-05-14 13:10:00,78.81,78.82,78.74,78.78,38596.0,74.3875,74.397,74.3215,74.3592,38596.0
2021-05-14 13:15:00,78.78,78.79,78.72,78.72,32468.0,74.3592,74.3687,74.3026,74.3026,32468.0
2021-05-14 13:20:00,78.72,78.76,78.71,78.75,45328.0,74.3026,74.3403,74.2932,74.3309,45328.0
2021-05-14 13:25:00,78.75,78.77,78.71,78.71,34886.0,74.3309,74.3498,74.2932,74.2932,34886.0
2021-05-14 13:30:00,78.7,78.8,78.68,78.8,68643.0,74.2837,74.3781,74.2648,74.3781,68643.0
2021-05-14 13:35:00,78.8,78.84,78.79,78.84,49409.0,74.3781,74.4159,74.3687,74.4159,49409.0
2021-05-14 13:40:00,78.84,78.88,78.81,78.86,45134.0,74.4159,74.4536,74.3875,74.4347,45134.0
2021-05-14 13:45:00,78.85,78.91,78.85,78.89,60126.0,74.4253,74.4819,74.4253,74.4631,60126.0
2021-05-14 13:50:00,78.9,78.96,78.89,78.93,57548.0,74.4725,74.5291,74.4631,74.5008,57548.0
2021-05-14 13:55:00,78.93,79.0,78.9,79.0,61721.0,74.5008,74.5669,74.4725,74.5669,61721.0
2021-05-14 14:00:00,79.0,79.03,78.94,78.96,114128.0,74.5669,74.5952,74.5102,74.5291,114128.0
2021-05-14 14:05:00,78.95,78.99,78.94,78.97,77508.0,74.5197,74.5574,74.5102,74.5386,77508.0
2021-05-14 14:10:00,78.97,78.97,78.91,78.92,56870.0,74.5386,74.5386,74.4819,74.4914,56870.0
2021-05-14 14:15:00,78.92,78.92,78.88,78.91,57874.0,74.4914,74.4914,74.4536,74.4819,57874.0
2021-05-14 14:20:00,78.9,78.91,78.83,78.88,57167.0,74.4725,74.4819,74.4064,74.4536,57167.0
2021-05-14 14:25:00,78.87,78.89,78.84,78.86,100034.0,74.4442,74.4631,74.4159,74.4347,100034.0
2021-05-14 14:30:00,78.86,78.95,78.86,78.91,45572.0,74.4347,74.5197,74.4347,74.4819,45572.0
2021-05-14 14:35:00,78.9,78.91,78.88,78.89,40731.0,74.4725,74.4819,74.4536,74.4631,40731.0
2021-05-14 14:40:00,78.89,78.89,78.85,78.87,47400.0,74.4631,74.4631,74.4253,74.4442,47400.0
2021-05-14 14:45:00,78.87,78.95,78.87,78.94,42079.0,74.4442,74.5197,74.4442,74.5102,42079.0
2021-05-14 14:50:00,78.94,78.98,78.91,78.94,54023.0,74.5102,74.548,74.4819,74.5102,54023.0
2021-05-14 14:55:00,78.94,78.95,78.88,78.9,52947.0,74.5102,74.5197,74.4536,74.4725,52947.0
2021-05-14 15:00:00,78.91,78.95,78.89,78.92,58273.0,74.4819,74.5197,74.4631,74.4914,58273.0
2021-05-14 15:05:00,78.92,78.93,78.85,78.88,54437.0,74.4914,74.5008,74.4253,74.4536,54437.0
2021-05-14 15:10:00,78.89,78.91,78.86,78.9,44884.0,74.4631,74.4819,74.4347,74.4725,44884.0
2021-05-14 15:15:00,78.9,78.97,78.9,78.92,85314.0,74.4725,74.5386,74.4725,74.4914,85314.0
2021-05-14 15:20:00,78.91,78.93,78.89,78.91,51841.0,74.4819,74.5008,74.4631,74.4819,51841.0
2021-05-14 15:25:00,78.9,78.96,78.88,78.92,79396.0,74.4725,74.5291,74.4536,74.4914,79396.0
2021-05-14 15:30:00,78.92,78.93,78.87,78.92,118738.0,74.4914,74.5008,74.4442,74.4914,118738.0
2021-05-14 15:35:00,78.92,78.93,78.86,78.88,169579.0,74.4914,74.5008,74.4347,74.4536,169579.0
2021-05-14 15:40:00,78.88,78.97,78.87,78.91,173376.0,74.4536,74.5386,74.4442,74.4819,173376.0
2021-05-14 15:45:00,78.9,78.97,78.89,78.95,122940.0,74.4725,74.5386,74.4631,74.5197,122940.0
2021-05-14 15:50:00,78.93,79.0,78.9,78.98,189192.0,74.5008,74.5669,74.4725,74.548,189192.0
2021-05-14 15:55:00,78.98,79.05,78.88,78.9,786914.0,74.548,74.6141,74.4536,74.4725,786914.0
2021-05-17 09:30:00,78.88,79.51,78.85,79.21,153593.0,74.4536,75.0483,74.4253,74.7651,153593.0
2021-05-17 09:35:00,79.21,79.33,79.06,79.11,104653.0,74.7651,74.8784,74.6235,74.6707,104653.0
2021-05-17 09:40:00,79.1,79.28,79.03,79.14,84696.0,74.6613,74.8312,74.5952,74.699,84696.0
2021-05-17 09:45:00,79.15,79.22,79.06,79.08,97252.0,74.7085,74.7745,74.6235,74.6424,97252.0
2021-05-17 09:50:00,79.08,79.24,78.95,79.17,80017.0,74.6424,74.7934,74.5197,74.7273,80017.0
2021-05-17 09:55:00,79.19,79.35,79.13,79.3,61098.0,74.7462,74.8972,74.6896,74.85,61098.0
2021-05-17 10:00:00,79.3,79.49,79.21,79.42,110887.0,74.85,75.0294,74.7651,74.9633,110887.0
2021-05-17 10:05:00,79.42,79.52,79.24,79.29,101037.0,74.9633,75.0577,74.7934,74.8406,101037.0
2021-05-17 10:10:00,79.27,79.35,79.2,79.27,94292.0,74.8217,74.8972,74.7557,74.8217,94292.0
2021-05-17 10:15:00,79.26,79.45,79.23,79.42,92334.0,74.8123,74.9916,74.784,74.9633,92334.0
2021-05-17 10:20:00,79.41,79.51,79.38,79.44,66150.0,74.9539,75.0483,74.9256,74.9822,66150.0
2021-05-17 10:25:00,79.44,79.53,79.42,79.44,125574.0,74.9822,75.0671,74.9633,74.9822,125574.0
2021-05-17 10:30:00,79.44,79.53,79.35,79.38,113785.0,74.9822,75.0671,74.8972,74.9256,113785.0
2021-05-17 10:35:00,79.38,79.49,79.36,79.36,78203.0,74.9256,75.0294,74.9067,74.9067,78203.0
2021-05-17 10:40:00,79.37,79.4,79.28,79.31,86818.0,74.9161,74.9444,74.8312,74.8595,86818.0
2021-05-17 10:45:00,79.3,79.31,79.15,79.19,46517.0,74.85,74.8595,74.7085,74.7462,46517.0
2021-05-17 10:50:00,79.2,79.33,79.15,79.32,85645.0,74.7557,74.8784,74.7085,74.8689,85645.0
2021-05-17 10:55:00,79.31,79.39,79.28,79.31,70474.0,74.8595,74.935,74.8312,74.8595,70474.0
2021-05-17 11:00:00,79.32,79.33,79.15,79.28,78606.0,74.8689,74.8784,74.7085,74.8312,78606.0
2021-05-17 11:05:00,79.28,79.4,79.28,79.36,59590.0,74.8312,74.9444,74.8312,74.9067,59590.0
2021-05-17 11:10:00,79.35,79.35,79.22,79.25,94166.0,74.8972,74.8972,74.7745,74.8029,94166.0
2021-05-17 11:15:00,79.25,79.28,79.18,79.2,51796.0,74.8029,74.8312,74.7368,74.7557,51796.0
2021-05-17 11:20:00,79.2,79.26,79.19,79.21,60466.0,74.7557,74.8123,74.7462,74.7651,60466.0
2021-05-17 11:25:00,79.2,79.22,79.02,79.05,64225.0,74.7557,74.7745,74.5858,74.6141,64225.0
2021-05-17 11:30:00,79.04,79.05,78.95,79.05,65018.0,74.6046,74.6141,74.5197,74.6141,65018.0
2021-05-17 11:35:00,79.07,79.08,79.02,79.05,35164.0,74.633,74.6424,74.5858,74.6141,35164.0
2021-05-17 11:40:00,79.05,79.07,78.97,79.03,42756.0,74.6141,74.633,74.5386,74.5952,42756.0
2021-05-17 11:45:00,79.02,79.09,79.02,79.08,29138.0,74.5858,74.6518,74.5858,74.6424,29138.0
2021-05-17 11:50:00,79.08,79.11,79.02,79.07,51897.0,74.6424,74.6707,74.5858,74.633,51897.0
2021-05-17 11:55:00,79.06,79.1,79.04,79.09,47181.0,74.6235,74.6613,74.6046,74.6518,47181.0
2021-05-17 12:00:00,79.09,79.13,79.04,79.11,65101.0,74.6518,74.6896,74.6046,74.6707,65101.0
2021-05-17 12:05:00,79.1,79.12,78.99,79.02,71211.0,74.6613,74.6801,74.5574,74.5858,71211.0
2021-05-17 12:10:00,79.02,79.09,79.01,79.07,52742.0,74.5858,74.6518,74.5763,74.633,52742.0
2021-05-17 12:15:00,79.07,79.18,79.05,79.15,68851.0,74.633,74.7368,74.6141,74.7085,68851.0
2021-05-17 12:20:00,79.15,79.17,79.1,79.15,33833.0,74.7085,74.7273,74.6613,74.7085,33833.0
2021-05-17 12:25:00,79.14,79.18,79.12,79.15,44666.0,74.699,74.7368,74.6801,74.7085,44666.0
2021-05-17 12:30:00,79.15,79.16,79.08,79.13,47019.0,74.7085,74.7179,74.6424,74.6896,47019.0
2021-05-17 12:35:00,79.12,79.21,79.1,79.18,55633.0,74.6801,74.7651,74.6613,74.7368,55633.0
2021-05-17 12:40:00,79.17,79.22,79.17,79.2,37307.0,74.7273,74.7745,74.7273,74.7557,37307.0
2021-05-17 12:45:00,79.2,79.24,79.16,79.16,54694.0,74.7557,74.7934,74.7179,74.7179,54694.0
2021-05-17 12:50:00,79.17,79.21,79.15,79.19,38586.0,74.7273,74.7651,74.7085,74.7462,38586.0
2021-05-17 12:55:00,79.18,79.18,79.12,79.15,51293.0,74.7368,74.7368,74.6801,74.7085,51293.0
2021-05-17 13:00:00,79.16,79.18,79.12,79.17,41044.0,74.7179,74.7368,74.6801,74.7273,41044.0
2021-05-17 13:05:00,79.16,79.16,79.11,79.15,35855.0,74.7179,74.7179,74.6707,74.7085,35855.0
2021-05-17 13:10:00,79.15,79.18,79.08,79.13,34245.0,74.7085,74.7368,74.6424,74.6896,34245.0
2021-05-17 13:15:00,79.13,79.14,79.07,79.07,42589.0,74.6896,74.699,74.633,74.633,42589.0
2021-05-17 13:20:00,79.07,79.1,79.04,79.1,31844.0,74.633,74.6613,74.6046,74.6613,31844.0
2021-05-17 13:25:00,79.1,79.13,79.09,79.13,26031.0,74.6613,74.6896,74.6518,74.6896,26031.0
2021-05-17 13:30:00,79.12,79.12,79.06,79.09,41825.0,74.6801,74.6801,74.6235,74.6518,41825.0
2021-05-17 13:35:00,79.1,79.17,79.09,79.13,52580.0,74.6613,74.7273,74.6518,74.6896,52580.0
2021-05-17 13:40:00,79.12,79.12,79.0,79.06,75403.0,74.6801,74.6801,74.5669,74.6235,75403.0
2021-05-17 13:45:00,79.06,79.15,79.06,79.1,64286.0,74.6235,74.7085,74.6235,74.6613,64286.0
2021-05-17 13:50:00,79.1,79.11,79.05,79.07,25331.0,74.6613,74.6707,74.6141,74.633,25331.0
2021-05-17 13:55:00,79.08,79.12,79.04,79.11,35828.0,74.6424,74.6801,74.6046,74.6707,35828.0
2021-05-17 14:00:00,79.1,79.14,79.06,79.11,55840.0,74.6613,74.699,74.6235,74.6707,55840.0
2021-05-17 14:05:00,79.11,79.13,79.07,79.12,60232.0,74.6707,74.6896,74.633,74.6801,60232.0
2021-05-17 14:10:00,79.13,79.16,79.11,79.14,34715.0,74.6896,74.7179,74.6707,74.699,34715.0
2021-05-17 14:15:00,79.14,79.18,79.13,79.17,36317.0,74.699,74.7368,74.6896,74.7273,36317.0
2021-05-17 14:20:00,79.17,79.24,79.16,79.24,54923.0,74.7273,74.7934,74.7179,74.7934,54923.0
2021-05-17 14:25:00,79.25,79.34,79.23,79.29,70620.0,74.8029,74.8878,74.784,74.8406,70620.0
2021-05-17 14:30:00,79.29,79.33,79.25,79.29,67780.0,74.8406,74.8784,74.8029,74.8406,67780.0
2021-05-17 14:35:00,79.3,79.33,79.23,79.23,77170.0,74.85,74.8784,74.784,74.784,77170.0
2021-05-17 14:40:00,79.24,79.28,79.21,79.23,45287.0,74.7934,74.8312,74.7651,74.784,45287.0
2021-05-17 14:45:00,79.23,79.24,79.15,79.18,32205.0,74.784,74.7934,74.7085,74.7368,32205.0
2021-05-17 14:50:00,79.18,79.24,79.16,79.22,51868.0,74.7368,74.7934,74.7179,74.7745,51868.0
2021-05-17 14:55:00,79.21,79.26,79.18,79.26,50566.0,74.7651,74.8123,74.7368,74.8123,50566.0
2021-05-17 15:00:00,79.26,79.26,79.16,79.18,38130.0,74.8123,74.8123,74.7179,74.7368,38130.0
2021-05-17 15:05:00,79.17,79.26,79.16,79.22,42038.0,74.7273,74.8123,74.7179,74.7745,42038.0
2021-05-17 15:10:00,79.21,79.28,79.21,79.26,32625.0,74.7651,74.8312,74.7651,74.8123,32625.0
2021-05-17 15:15:00,79.26,79.27,79.15,79.17,46329.0,74.8123,74.8217,74.7085,74.7273,46329.0
2021-05-17 15:20:00,79.16,79.19,79.13,79.14,45372.0,74.7179,74.7462,74.6896,74.699,45372.0
2021-05-17 15:25:00,79.14,79.15,79.04,79.06,66054.0,74.699,74.7085,74.6046,74.6235,66054.0
2021-05-17 15:30:00,79.06,79.06,78.96,79.04,93852.0,74.6235,74.6235,74.5291,74.6046,93852.0
2021-05-17 15:35:00,79.05,79.05,78.91,78.92,95131.0,74.6141,74.6141,74.4819,74.4914,95131.0
2021-05-17 15:40:00,78.92,79.08,78.92,79.04,102526.0,74.4914,74.6424,74.4914,74.6046,102526.0
2021-05-17 15:45:00,79.03,79.05,78.94,78.94,78776.0,74.5952,74.6141,74.5102,74.5102,78776.0
2021-05-17 15:50:00,78.94,79.03,78.93,78.97,123496.0,74.5102,74.5952,74.5008,74.5386,123496.0
2021-05-17 15:55:00,78.97,79.09,78.93,79.06,318983.0,74.5386,74.6518,74.5008,74.6235,318983.0
2021-05-18 09:30:00,78.99,79.47,78.7,78.78,171556.0,74.5574,75.0105,74.2837,74.3592,171556.0
2021-05-18 09:35:00,78.74,78.8,78.54,78.74,101282.0,74.3215,74.3781,74.1327,74.3215,101282.0
2021-05-18 09:40:00,78.75,79.01,78.66,78.98,106229.0,74.3309,74.5763,74.246,74.548,106229.0
2021-05-18 09:45:00,79.01,79.01,78.72,78.75,71787.0,74.5763,74.5763,74.3026,74.3309,71787.0
2021-05-18 09:50:00,78.74,78.78,78.66,78.73,58824.0,74.3215,74.3592,74.246,74.312,58824.0
2021-05-18 09:55:00,78.74,78.83,78.6,78.7,78043.0,74.3215,74.4064,74.1893,74.2837,78043.0
2021-05-18 10:00:00,78.71,78.71,78.51,78.51,88840.0,74.2932,74.2932,74.1044,74.1044,88840.0
2021-05-18 10:05:00,78.52,78.61,78.47,78.51,51618.0,74.1138,74.1988,74.0666,74.1044,51618.0
2021-05-18 10:10:00,78.5,78.53,78.44,78.48,47712.0,74.0949,74.1233,74.0383,74.0761,47712.0
2021-05-18 10:15:00,78.48,78.69,78.46,78.65,96190.0,74.0761,74.2743,74.0572,74.2365,96190.0
2021-05-18 10:20:00,78.64,78.73,78.62,78.69,51792.0,74.2271,74.312,74.2082,74.2743,51792.0
2021-05-18 10:25:00,78.68,78.72,78.6,78.65,65275.0,74.2648,74.3026,74.1893,74.2365,65275.0
2021-05-18 10:30:00,78.64,78.69,78.55,78.56,51997.0,74.2271,74.2743,74.1421,74.1516,51997.0
2021-05-18 10:35:00,78.56,78.56,78.39,78.47,68758.0,74.1516,74.1516,73.9911,74.0666,68758.0
2021-05-18 10:40:00,78.46,78.56,78.4,78.48,70420.0,74.0572,74.1516,74.0005,74.0761,70420.0
2021-05-18 10:45:00,78.47,78.5,78.39,78.45,105261.0,74.0666,74.0949,73.9911,74.0477,105261.0
2021-05-18 10:50:00,78.45,78.67,78.45,78.66,89475.0,74.0477,74.2554,74.0477,74.246,89475.0
2021-05-18 10:55:00,78.66,78.81,78.64,78.78,103972.0,74.246,74.3875,74.2271,74.3592,103972.0
2021-05-18 11:00:00,78.78,78.92,78.77,78.91,46549.0,74.3592,74.4914,74.3498,74.4819,46549.0
2021-05-18 11:05:00,78.91,78.97,78.89,78.92,100427.0,74.4819,74.5386,74.4631,74.4914,100427.0
2021-05-18 11:10:00,78.92,78.97,78.9,78.91,86773.0,74.4914,74.5386,74.4725,74.4819,86773.0
2021-05-18 11:15:00,78.9,78.91,78.82,78.86,47866.0,74.4725,74.4819,74.397,74.4347,47866.0
2021-05-18 11:20:00,78.86,78.9,78.84,78.88,31775.0,74.4347,74.4725,74.4159,74.4536,31775.0
2021-05-18 11:25:00,78.88,78.91,78.82,78.89,39469.0,74.4536,74.4819,74.397,74.4631,39469.0
2021-05-18 11:30:00,78.89,79.0,78.86,78.97,76749.0,74.4631,74.5669,74.4347,74.5386,76749.0
2021-05-18 11:35:00,78.97,79.05,78.93,79.03,56307.0,74.5386,74.6141,74.5008,74.5952,56307.0
2021-05-18 11:40:00,79.02,79.14,79.0,79.06,117772.0,74.5858,74.699,74.5669,74.6235,117772.0
2021-05-18 11:45:00,79.05,79.09,79.03,79.05,52496.0,74.6141,74.6518,74.5952,74.6141,52496.0
2021-05-18 11:50:00,79.05,79.09,79.02,79.06,51300.0,74.6141,74.6518,74.5858,74.6235,51300.0
2021-05-18 11:55:00,79.07,79.09,79.01,79.03,39966.0,74.633,74.6518,74.5763,74.5952,39966.0
2021-05-18 12:00:00,79.02,79.06,79.0,79.04,33510.0,74.5858,74.6235,74.5669,74.6046,33510.0
2021-05-18 12:05:00,79.03,79.05,78.95,78.95,28896.0,74.5952,74.6141,74.5197,74.5197,28896.0
2021-05-18 12:10:00,78.94,78.95,78.89,78.92,24612.0,74.5102,74.5197,74.4631,74.4914,24612.0
2021-05-18 12:15:00,78.93,78.94,78.86,78.86,20588.0,74.5008,74.5102,74.4347,74.4347,20588.0
2021-05-18 12:20:00,78.85,78.91,78.83,78.89,24206.0,74.4253,74.4819,74.4064,74.4631,24206.0
2021-05-18 12:25:00,78.88,78.92,78.86,78.87,54536.0,74.4536,74.4914,74.4347,74.4442,54536.0
2021-05-18 12:30:00,78.88,78.94,78.87,78.9,29786.0,74.4536,74.5102,74.4442,74.4725,29786.0
2021-05-18 12:35:00,78.9,78.94,78.9,78.91,15299.0,74.4725,74.5102,74.4725,74.4819,15299.0
2021-05-18 12:40:00,78.91,78.94,78.89,78.91,23914.0,74.4819,74.5102,74.4631,74.4819,23914.0
2021-05-18 12:45:00,78.91,78.92,78.87,78.91,26830.0,74.4819,74.4914,74.4442,74.4819,26830.0
2021-05-18 12:50:00,78.9,78.93,78.89,78.89,18938.0,74.4725,74.5008,74.4631,74.4631,18938.0
2021-05-18 12:55:00,78.89,78.92,78.84,78.92,34649.0,74.4631,74.4914,74.4159,74.4914,34649.0
2021-05-18 13:00:00,78.92,78.96,78.9,78.92,27882.0,74.4914,74.5291,74.4725,74.4914,27882.0
2021-05-18 13:05:00,78.92,78.93,78.87,78.91,20125.0,74.4914,74.5008,74.4442,74.4819,20125.0
2021-05-18 13:10:00,78.91,78.91,78.87,78.89,14811.0,74.4819,74.4819,74.4442,74.4631,14811.0
2021-05-18 13:15:00,78.9,78.9,78.84,78.86,16370.0,74.4725,74.4725,74.4159,74.4347,16370.0
2021-05-18 13:20:00,78.86,78.89,78.83,78.89,22636.0,74.4347,74.4631,74.4064,74.4631,22636.0
2021-05-18 13:25:00,78.89,78.92,78.87,78.9,33973.0,74.4631,74.4914,74.4442,74.4725,33973.0
2021-05-18 13:30:00,78.9,78.94,78.89,78.93,26204.0,74.4725,74.5102,74.4631,74.5008,26204.0
2021-05-18 13:35:00,78.93,79.02,78.93,78.97,56511.0,74.5008,74.5858,74.5008,74.5386,56511.0
2021-05-18 13:40:00,78.97,78.97,78.92,78.94,26959.0,74.5386,74.5386,74.4914,74.5102,26959.0
2021-05-18 13:45:00,78.94,78.99,78.94,78.96,23057.0,74.5102,74.5574,74.5102,74.5291,23057.0
2021-05-18 13:50:00,78.96,78.97,78.94,78.95,14814.0,74.5291,74.5386,74.5102,74.5197,14814.0
2021-05-18 13:55:00,78.95,78.95,78.88,78.88,23511.0,74.5197,74.5197,74.4536,74.4536,23511.0
2021-05-18 14:00:00,78.88,78.93,78.87,78.92,28148.0,74.4536,74.5008,74.4442,74.4914,28148.0
2021-05-18 14:05:00,78.92,78.94,78.88,78.9,21442.0,74.4914,74.5102,74.4536,74.4725,21442.0
2021-05-18 14:10:00,78.89,78.91,78.85,78.89,23295.0,74.4631,74.4819,74.4253,74.4631,23295.0
2021-05-18 14:15:00,78.9,78.91,78.88,78.9,22038.0,74.4725,74.4819,74.4536,74.4725,22038.0
2021-05-18 14:20:00,78.9,78.92,78.83,78.87,46600.0,74.4725,74.4914,74.4064,74.4442,46600.0
2021-05-18 14:25:00,78.87,78.88,78.84,78.84,33296.0,74.4442,74.4536,74.4159,74.4159,33296.0
2021-05-18 14:30:00,78.84,78.85,78.79,78.79,42007.0,74.4159,74.4253,74.3687,74.3687,42007.0
2021-05-18 14:35:00,78.79,78.87,78.78,78.84,51474.0,74.3687,74.4442,74.3592,74.4159,51474.0
2021-05-18 14:40:00,78.85,78.88,78.79,78.83,55786.0,74.4253,74.4536,74.3687,74.4064,55786.0
2021-05-18 14:45:00,78.82,78.84,78.77,78.83,43414.0,74.397,74.4159,74.3498,74.4064,43414.0
2021-05-18 14:50:00,78.83,78.87,78.83,78.85,33897.0,74.4064,74.4442,74.4064,74.4253,33897.0
2021-05-18 14:55:00,78.85,78.88,78.84,78.87,45770.0,74.4253,74.4536,74.4159,74.4442,45770.0
2021-05-18 15:00:00,78.87,78.89,78.83,78.87,42209.0,74.4442,74.4631,74.4064,74.4442,42209.0
2021-05-18 15:05:00,78.87,78.89,78.82,78.85,48796.0,74.4442,74.4631,74.397,74.4253,48796.0
2021-05-18 15:10:00,78.85,78.87,78.83,78.84,44515.0,74.4253,74.4442,74.4064,74.4159,44515.0
2021-05-18 15:15:00,78.84,78.89,78.81,78.88,33348.0,74.4159,74.4631,74.3875,74.4536,33348.0
2021-05-18 15:20:00,78.89,78.93,78.88,78.93,45232.0,74.4631,74.5008,74.4536,74.5008,45232.0
2021-05-18 15:25:00,78.93,79.04,78.93,79.03,76763.0,74.5008,74.6046,74.5008,74.5952,76763.0
2021-05-18 15:30:00,79.03,79.13,79.0,79.12,134625.0,74.5952,74.6896,74.5669,74.6801,134625.0
2021-05-18 15:35:00,79.11,79.16,79.06,79.12,115728.0,74.6707,74.7179,74.6235,74.6801,115728.0
2021-05-18 15:40:00,79.12,79.15,78.95,78.95,99828.0,74.6801,74.7085,74.5197,74.5197,99828.0
2021-05-18 15:45:00,78.96,78.98,78.83,78.89,166564.0,74.5291,74.548,74.4064,74.4631,166564.0
2021-05-18 15:50:00,78.88,78.91,78.73,78.76,290532.0,74.4536,74.4819,74.312,74.3403,290532.0
2021-05-18 15:55:00,78.76,78.82,78.67,78.7,489468.0,74.3403,74.397,74.2554,74.2837,489468.0
2021-05-19 09:30:00,77.81,77.99,77.73,77.96,182084.0,73.4437,73.6136,73.3681,73.5852,182084.0
2021-05-19 09:35:00,77.99,78.14,77.61,77.64,146417.0,73.6136,73.7551,73.2549,73.2832,146417.0
2021-05-19 09:40:00,77.65,78.0,77.55,78.0,139096.0,73.2926,73.623,73.1982,73.623,139096.0
2021-05-19 09:45:00,77.99,78.0,77.73,77.78,99362.0,73.6136,73.623,73.3681,73.4153,99362.0
2021-05-19 09:50:00,77.77,78.09,77.75,78.08,117447.0,73.4059,73.7079,73.387,73.6985,117447.0
2021-05-19 09:55:00,78.07,78.22,78.06,78.13,69664.0,73.6891,73.8306,73.6796,73.7457,69664.0
2021-05-19 10:00:00,78.12,78.14,77.91,77.98,66223.0,73.7363,73.7551,73.538,73.6041,66223.0
2021-05-19 10:05:00,77.97,78.0,77.87,77.87,108259.0,73.5947,73.623,73.5003,73.5003,108259.0
2021-05-19 10:10:00,77.87,77.87,77.62,77.63,68885.0,73.5003,73.5003,73.2643,73.2738,68885.0
2021-05-19 10:15:00,77.63,77.84,77.63,77.78,104349.0,73.2738,73.472,73.2738,73.4153,104349.0
2021-05-19 10:20:00,77.77,77.81,77.68,77.74,88810.0,73.4059,73.4437,73.321,73.3776,88810.0
2021-05-19 10:25:00,77.74,78.05,77.72,77.92,122151.0,73.3776,73.6702,73.3587,73.5475,122151.0
2021-05-19 10:30:00,77.91,78.02,77.83,77.98,72203.0,73.538,73.6419,73.4625,73.6041,72203.0
2021-05-19 10:35:00,77.98,78.02,77.81,77.84,93229.0,73.6041,73.6419,73.4437,73.472,93229.0
2021-05-19 10:40:00,77.83,77.83,77.66,77.81,79386.0,73.4625,73.4625,73.3021,73.4437,79386.0
2021-05-19 10:45:00,77.82,77.89,77.73,77.78,108101.0,73.4531,73.5192,73.3681,73.4153,108101.0
2021-05-19 10:50:00,77.77,77.93,77.75,77.87,88600.0,73.4059,73.5569,73.387,73.5003,88600.0
2021-05-19 10:55:00,77.87,77.88,77.8,77.83,63313.0,73.5003,73.5097,73.4342,73.4625,63313.0
2021-05-19 11:00:00,77.83,77.87,77.78,77.83,57017.0,73.4625,73.5003,73.4153,73.4625,57017.0
2021-05-19 11:05:00,77.83,77.93,77.82,77.89,89880.0,73.4625,73.5569,73.4531,73.5192,89880.0
2021-05-19 11:10:00,77.89,77.9,77.82,77.83,76408.0,73.5192,73.5286,73.4531,73.4625,76408.0
2021-05-19 11:15:00,77.84,77.88,77.8,77.83,69153.0,73.472,73.5097,73.4342,73.4625,69153.0
2021-05-19 11:20:00,77.84,77.96,77.83,77.95,56136.0,73.472,73.5852,73.4625,73.5758,56136.0
2021-05-19 11:25:00,77.94,77.98,77.91,77.94,76879.0,73.5664,73.6041,73.538,73.5664,76879.0
2021-05-19 11:30:00,77.93,77.94,77.86,77.88,46890.0,73.5569,73.5664,73.4909,73.5097,46890.0
2021-05-19 11:35:00,77.88,77.95,77.84,77.9,106618.0,73.5097,73.5758,73.472,73.5286,106618.0
2021-05-19 11:40:00,77.91,77.92,77.84,77.86,41143.0,73.538,73.5475,73.472,73.4909,41143.0
2021-05-19 11:45:00,77.86,77.92,77.84,77.92,28454.0,73.4909,73.5475,73.472,73.5475,28454.0
2021-05-19 11:50:00,77.92,78.08,77.91,78.0,147333.0,73.5475,73.6985,73.538,73.623,147333.0
2021-05-19 11:55:00,78.01,78.09,77.99,78.08,69735.0,73.6324,73.7079,73.6136,73.6985,69735.0
2021-05-19 12:00:00,78.07,78.11,78.02,78.11,84617.0,73.6891,73.7268,73.6419,73.7268,84617.0
2021-05-19 12:05:00,78.11,78.21,78.08,78.16,59312.0,73.7268,73.8212,73.6985,73.774,59312.0
2021-05-19 12:10:00,78.17,78.18,78.09,78.14,40646.0,73.7835,73.7929,73.7079,73.7551,40646.0
2021-05-19 12:15:00,78.14,78.23,78.12,78.2,40654.0,73.7551,73.8401,73.7363,73.8118,40654.0
2021-05-19 12:20:00,78.2,78.24,78.15,78.17,37336.0,73.8118,73.8495,73.7646,73.7835,37336.0
2021-05-19 12:25:00,78.17,78.19,78.13,78.16,35979.0,73.7835,73.8023,73.7457,73.774,35979.0
2021-05-19 12:30:00,78.15,78.24,78.13,78.23,29285.0,73.7646,73.8495,73.7457,73.8401,29285.0
2021-05-19 12:35:00,78.23,78.26,78.19,78.25,29374.0,73.8401,73.8684,73.8023,73.859,29374.0
2021-05-19 12:40:00,78.24,78.41,78.24,78.33,64168.0,73.8495,74.01,73.8495,73.9345,64168.0
2021-05-19 12:45:00,78.33,78.39,78.3,78.34,55183.0,73.9345,73.9911,73.9062,73.9439,55183.0
2021-05-19 12:50:00,78.33,78.4,78.29,78.38,35577.0,73.9345,74.0005,73.8967,73.9817,35577.0
2021-05-19 12:55:00,78.39,78.41,78.34,78.34,21799.0,73.9911,74.01,73.9439,73.9439,21799.0
2021-05-19 13:00:00,78.35,78.39,78.33,78.36,38114.0,73.9534,73.9911,73.9345,73.9628,38114.0
2021-05-19 13:05:00,78.35,78.43,78.34,78.38,25063.0,73.9534,74.0289,73.9439,73.9817,25063.0
2021-05-19 13:10:00,78.38,78.44,78.37,78.4,28092.0,73.9817,74.0383,73.9722,74.0005,28092.0
2021-05-19 13:15:00,78.41,78.47,78.39,78.39,37034.0,74.01,74.0666,73.9911,73.9911,37034.0
2021-05-19 13:20:00,78.39,78.41,78.36,78.4,62561.0,73.9911,74.01,73.9628,74.0005,62561.0
2021-05-19 13:25:00,78.41,78.45,78.38,78.44,31007.0,74.01,74.0477,73.9817,74.0383,31007.0
2021-05-19 13:30:00,78.44,78.47,78.41,78.42,38500.0,74.0383,74.0666,74.01,74.0194,38500.0
2021-05-19 13:35:00,78.43,78.45,78.37,78.41,44953.0,74.0289,74.0477,73.9722,74.01,44953.0
2021-05-19 13:40:00,78.41,78.42,78.38,78.39,36388.0,74.01,74.0194,73.9817,73.9911,36388.0
2021-05-19 13:45:00,78.4,78.51,78.4,78.51,67950.0,74.0005,74.1044,74.0005,74.1044,67950.0
2021-05-19 13:50:00,78.5,78.6,78.5,78.59,40071.0,74.0949,74.1893,74.0949,74.1799,40071.0
2021-05-19 13:55:00,78.59,78.61,78.48,78.51,26979.0,74.1799,74.1988,74.0761,74.1044,26979.0
2021-05-19 14:00:00,78.5,78.58,78.35,78.35,67974.0,74.0949,74.1704,73.9534,73.9534,67974.0
2021-05-19 14:05:00,78.34,78.47,78.3,78.45,101948.0,73.9439,74.0666,73.9062,74.0477,101948.0
2021-05-19 14:10:00,78.44,78.46,78.36,78.4,62375.0,74.0383,74.0572,73.9628,74.0005,62375.0
2021-05-19 14:15:00,78.4,78.41,78.29,78.38,65407.0,74.0005,74.01,73.8967,73.9817,65407.0
2021-05-19 14:20:00,78.38,78.74,78.37,78.68,72126.0,73.9817,74.3215,73.9722,74.2648,72126.0
2021-05-19 14:25:00,78.69,78.7,78.61,78.7,33623.0,74.2743,74.2837,74.1988,74.2837,33623.0
2021-05-19 14:30:00,78.71,78.77,78.63,78.66,74695.0,74.2932,74.3498,74.2176,74.246,74695.0
2021-05-19 14:35:00,78.66,78.72,78.6,78.6,57575.0,74.246,74.3026,74.1893,74.1893,57575.0
2021-05-19 14:40:00,78.6,78.64,78.53,78.6,66278.0,74.1893,74.2271,74.1233,74.1893,66278.0
2021-05-19 14:45:00,78.61,78.62,78.54,78.55,49499.0,74.1988,74.2082,74.1327,74.1421,49499.0
2021-05-19 14:50:00,78.56,78.56,78.39,78.42,75783.0,74.1516,74.1516,73.9911,74.0194,75783.0
2021-05-19 14:55:00,78.43,78.48,78.34,78.38,64163.0,74.0289,74.0761,73.9439,73.9817,64163.0
2021-05-19 15:00:00,78.35,78.35,78.27,78.33,51764.0,73.9534,73.9534,73.8778,73.9345,51764.0
2021-05-19 15:05:00,78.33,78.46,78.32,78.41,54972.0,73.9345,74.0572,73.925,74.01,54972.0
2021-05-19 15:10:00,78.4,78.46,78.29,78.3,88036.0,74.0005,74.0572,73.8967,73.9062,88036.0
2021-05-19 15:15:00,78.3,78.36,78.23,78.24,92519.0,73.9062,73.9628,73.8401,73.8495,92519.0
2021-05-19 15:20:00,78.25,78.41,78.19,78.36,109025.0,73.859,74.01,73.8023,73.9628,109025.0
2021-05-19 15:25:00,78.37,78.51,78.33,78.48,80483.0,73.9722,74.1044,73.9345,74.0761,80483.0
2021-05-19 15:30:00,78.48,78.48,78.29,78.38,70957.0,74.0761,74.0761,73.8967,73.9817,70957.0
2021-05-19 15:35:00,78.39,78.39,78.27,78.3,100762.0,73.9911,73.9911,73.8778,73.9062,100762.0
2021-05-19 15:40:00,78.3,78.36,78.26,78.34,104101.0,73.9062,73.9628,73.8684,73.9439,104101.0
2021-05-19 15:45:00,78.34,78.41,78.23,78.4,134772.0,73.9439,74.01,73.8401,74.0005,134772.0
2021-05-19 15:50:00,78.41,78.63,78.37,78.61,293219.0,74.01,74.2176,73.9722,74.1988,293219.0
2021-05-19 15:55:00,78.62,78.77,78.6,78.77,429366.0,74.2082,74.3498,74.1893,74.3498,429366.0
2021-05-20 09:30:00,78.95,79.0,78.78,78.9,204009.0,74.5197,74.5669,74.3592,74.4725,204009.0
2021-05-20 09:35:00,78.9,79.21,78.88,78.97,143808.0,74.4725,74.7651,74.4536,74.5386,143808.0
2021-05-20 09:40:00,78.96,79.09,78.85,78.99,126622.0,74.5291,74.6518,74.4253,74.5574,126622.0
2021-05-20 09:45:00,78.99,79.15,78.82,78.92,155824.0,74.5574,74.7085,74.397,74.4914,155824.0
2021-05-20 09:50:00,78.91,79.2,78.85,79.19,102648.0,74.4819,74.7557,74.4253,74.7462,102648.0
2021-05-20 09:55:00,79.18,79.18,78.91,78.95,93750.0,74.7368,74.7368,74.4819,74.5197,93750.0
2021-05-20 10:00:00,78.96,79.15,78.96,79.08,103122.0,74.5291,74.7085,74.5291,74.6424,103122.0
2021-05-20 10:05:00,79.09,79.09,78.96,79.01,69520.0,74.6518,74.6518,74.5291,74.5763,69520.0
2021-05-20 10:10:00,79.01,79.09,78.92,79.0,64753.0,74.5763,74.6518,74.4914,74.5669,64753.0
2021-05-20 10:15:00,79.0,79.11,78.99,78.99,60585.0,74.5669,74.6707,74.5574,74.5574,60585.0
2021-05-20 10:20:00,79.0,79.0,78.88,78.88,62256.0,74.5669,74.5669,74.4536,74.4536,62256.0
2021-05-20 10:25:00,78.89,78.98,78.88,78.93,71560.0,74.4631,74.548,74.4536,74.5008,71560.0
2021-05-20 10:30:00,78.94,78.96,78.85,78.89,145203.0,74.5102,74.5291,74.4253,74.4631,145203.0
2021-05-20 10:35:00,78.89,78.96,78.81,78.92,78766.0,74.4631,74.5291,74.3875,74.4914,78766.0
2021-05-20 10:40:00,78.92,78.93,78.83,78.89,49216.0,74.4914,74.5008,74.4064,74.4631,49216.0
2021-05-20 10:45:00,78.88,79.02,78.87,78.96,77596.0,74.4536,74.5858,74.4442,74.5291,77596.0
2021-05-20 10:50:00,78.96,79.05,78.96,79.0,47588.0,74.5291,74.6141,74.5291,74.5669,47588.0
2021-05-20 10:55:00,79.0,79.0,78.91,78.92,76989.0,74.5669,74.5669,74.4819,74.4914,76989.0
2021-05-20 11:00:00,78.92,78.95,78.87,78.9,75663.0,74.4914,74.5197,74.4442,74.4725,75663.0
2021-05-20 11:05:00,78.9,78.98,78.88,78.92,60563.0,74.4725,74.548,74.4536,74.4914,60563.0
2021-05-20 11:10:00,78.92,78.98,78.86,78.9,59236.0,74.4914,74.548,74.4347,74.4725,59236.0
2021-05-20 11:15:00,78.9,78.97,78.87,78.95,64360.0,74.4725,74.5386,74.4442,74.5197,64360.0
2021-05-20 11:20:00,78.94,79.01,78.92,78.95,50528.0,74.5102,74.5763,74.4914,74.5197,50528.0
2021-05-20 11:25:00,78.95,79.0,78.93,79.0,70719.0,74.5197,74.5669,74.5008,74.5669,70719.0
2021-05-20 11:30:00,79.01,79.06,78.98,79.06,65717.0,74.5763,74.6235,74.548,74.6235,65717.0
2021-05-20 11:35:00,79.05,79.09,78.99,79.09,73450.0,74.6141,74.6518,74.5574,74.6518,73450.0
2021-05-20 11:40:00,79.1,79.24,79.09,79.23,73619.0,74.6613,74.7934,74.6518,74.784,73619.0
2021-05-20 11:45:00,79.24,79.29,79.24,79.26,61486.0,74.7934,74.8406,74.7934,74.8123,61486.0
2021-05-20 11:50:00,79.26,79.32,79.25,79.27,54334.0,74.8123,74.8689,74.8029,74.8217,54334.0
2021-05-20 11:55:00,79.27,79.27,79.12,79.12,62585.0,74.8217,74.8217,74.6801,74.6801,62585.0
2021-05-20 12:00:00,79.12,79.14,79.05,79.09,52374.0,74.6801,74.699,74.6141,74.6518,52374.0
2021-05-20 12:05:00,79.09,79.09,79.04,79.06,32621.0,74.6518,74.6518,74.6046,74.6235,32621.0
2021-05-20 12:10:00,79.04,79.07,78.97,78.97,98511.0,74.6046,74.633,74.5386,74.5386,98511.0
2021-05-20 12:15:00,78.97,79.01,78.89,78.89,70309.0,74.5386,74.5763,74.4631,74.4631,70309.0
2021-05-20 12:20:00,78.88,78.97,78.88,78.91,67977.0,74.4536,74.5386,74.4536,74.4819,67977.0
2021-05-20 12:25:00,78.9,78.96,78.86,78.86,46948.0,74.4725,74.5291,74.4347,74.4347,46948.0
2021-05-20 12:30:00,78.87,78.96,78.87,78.94,32549.0,74.4442,74.5291,74.4442,74.5102,32549.0
2021-05-20 12:35:00,78.93,78.96,78.83,78.92,91280.0,74.5008,74.5291,74.4064,74.4914,91280.0
2021-05-20 12:40:00,78.92,78.93,78.83,78.83,30764.0,74.4914,74.5008,74.4064,74.4064,30764.0
2021-05-20 12:45:00,78.83,78.96,78.83,78.95,29993.0,74.4064,74.5291,74.4064,74.5197,29993.0
2021-05-20 12:50:00,78.94,78.95,78.9,78.9,29006.0,74.5102,74.5197,74.4725,74.4725,29006.0
2021-05-20 12:55:00,78.91,78.99,78.9,78.95,92613.0,74.4819,74.5574,74.4725,74.5197,92613.0
2021-05-20 13:00:00,78.94,78.95,78.88,78.92,60130.0,74.5102,74.5197,74.4536,74.4914,60130.0
2021-05-20 13:05:00,78.91,78.99,78.91,78.98,32189.0,74.4819,74.5574,74.4819,74.548,32189.0
2021-05-20 13:10:00,78.98,78.98,78.93,78.93,51189.0,74.548,74.548,74.5008,74.5008,51189.0
2021-05-20 13:15:00,78.94,78.98,78.93,78.96,49247.0,74.5102,74.548,74.5008,74.5291,49247.0
2021-05-20 13:20:00,78.96,79.0,78.94,78.95,35037.0,74.5291,74.5669,74.5102,74.5197,35037.0
2021-05-20 13:25:00,78.95,79.01,78.93,78.94,49243.0,74.5197,74.5763,74.5008,74.5102,49243.0
2021-05-20 13:30:00,78.94,78.98,78.94,78.97,40334.0,74.5102,74.548,74.5102,74.5386,40334.0
2021-05-20 13:35:00,78.96,78.98,78.93,78.94,32517.0,74.5291,74.548,74.5008,74.5102,32517.0
2021-05-20 13:40:00,78.95,78.96,78.91,78.91,28182.0,74.5197,74.5291,74.4819,74.4819,28182.0
2021-05-20 13:45:00,78.92,78.97,78.88,78.95,55016.0,74.4914,74.5386,74.4536,74.5197,55016.0
2021-05-20 13:50:00,78.95,78.98,78.88,78.92,57756.0,74.5197,74.548,74.4536,74.4914,57756.0
2021-05-20 13:55:00,78.91,79.01,78.89,79.01,48184.0,74.4819,74.5763,74.4631,74.5763,48184.0
2021-05-20 14:00:00,79.01,79.06,78.99,79.05,52564.0,74.5763,74.6235,74.5574,74.6141,52564.0
2021-05-20 14:05:00,79.05,79.1,79.05,79.09,50013.0,74.6141,74.6613,74.6141,74.6518,50013.0
2021-05-20 14:10:00,79.09,79.15,79.08,79.09,71987.0,74.6518,74.7085,74.6424,74.6518,71987.0
2021-05-20 14:15:00,79.08,79.12,79.07,79.12,50296.0,74.6424,74.6801,74.633,74.6801,50296.0
2021-05-20 14:20:00,79.12,79.16,79.09,79.11,53049.0,74.6801,74.7179,74.6518,74.6707,53049.0
2021-05-20 14:25:00,79.11,79.15,79.08,79.13,91929.0,74.6707,74.7085,74.6424,74.6896,91929.0
2021-05-20 14:30:00,79.13,79.16,79.07,79.08,60802.0,74.6896,74.7179,74.633,74.6424,60802.0
2021-05-20 14:35:00,79.07,79.13,79.05,79.06,53509.0,74.633,74.6896,74.6141,74.6235,53509.0
2021-05-20 14:40:00,79.05,79.08,79.01,79.02,109565.0,74.6141,74.6424,74.5763,74.5858,109565.0
2021-05-20 14:45:00,79.02,79.03,78.93,78.99,76557.0,74.5858,74.5952,74.5008,74.5574,76557.0
2021-05-20 14:50:00,78.99,79.03,78.94,79.03,70221.0,74.5574,74.5952,74.5102,74.5952,70221.0
2021-05-20 14:55:00,79.02,79.02,78.9,78.92,74760.0,74.5858,74.5858,74.4725,74.4914,74760.0
2021-05-20 15:00:00,78.92,78.94,78.88,78.94,76453.0,74.4914,74.5102,74.4536,74.5102,76453.0
2021-05-20 15:05:00,78.94,78.95,78.91,78.95,35256.0,74.5102,74.5197,74.4819,74.5197,35256.0
2021-05-20 15:10:00,78.95,79.0,78.93,78.97,56082.0,74.5197,74.5669,74.5008,74.5386,56082.0
2021-05-20 15:15:00,78.96,79.0,78.96,78.97,43256.0,74.5291,74.5669,74.5291,74.5386,43256.0
2021-05-20 15:20:00,78.98,79.01,78.93,79.0,85562.0,74.548,74.5763,74.5008,74.5669,85562.0
2021-05-20 15:25:00,79.01,79.02,78.96,78.98,73441.0,74.5763,74.5858,74.5291,74.548,73441.0
2021-05-20 15:30:00,78.99,79.01,78.89,78.91,98405.0,74.5574,74.5763,74.4631,74.4819,98405.0
2021-05-20 15:35:00,78.91,78.96,78.84,78.84,132648.0,74.4819,74.5291,74.4159,74.4159,132648.0
2021-05-20 15:40:00,78.84,78.89,78.79,78.82,107435.0,74.4159,74.4631,74.3687,74.397,107435.0
2021-05-20 15:45:00,78.83,78.88,78.77,78.8,159804.0,74.4064,74.4536,74.3498,74.3781,159804.0
2021-05-20 15:50:00,78.8,78.88,78.74,78.86,236347.0,74.3781,74.4536,74.3215,74.4347,236347.0
2021-05-20 15:55:00,78.86,78.93,78.68,78.73,758038.0,74.4347,74.5008,74.2648,74.312,758038.0
2021-05-21 09:30:00,79.19,79.65,79.09,79.64,366159.0,74.7462,75.1804,74.6518,75.171,366159.0
2021-05-21 09:35:00,79.64,79.75,79.56,79.62,210095.0,75.171,75.2748,75.0955,75.1521,210095.0
2021-05-21 09:40:00,79.62,79.76,79.44,79.69,116597.0,75.1521,75.2842,74.9822,75.2182,116597.0
2021-05-21 09:45:00,79.69,79.82,79.57,79.79,129939.0,75.2182,75.3409,75.1049,75.3125,129939.0
2021-05-21 09:50:00,79.79,79.79,79.6,79.66,108882.0,75.3125,75.3125,75.1332,75.1898,108882.0
2021-05-21 09:55:00,79.66,79.74,79.6,79.7,85905.0,75.1898,75.2654,75.1332,75.2276,85905.0
2021-05-21 10:00:00,79.7,79.73,79.55,79.59,104622.0,75.2276,75.2559,75.086,75.1238,104622.0
2021-05-21 10:05:00,79.6,79.75,79.6,79.65,117361.0,75.1332,75.2748,75.1332,75.1804,117361.0
2021-05-21 10:10:00,79.64,79.79,79.64,79.73,98891.0,75.171,75.3125,75.171,75.2559,98891.0
2021-05-21 10:15:00,79.73,79.85,79.72,79.73,132146.0,75.2559,75.3692,75.2465,75.2559,132146.0
2021-05-21 10:20:00,79.73,79.73,79.61,79.67,56888.0,75.2559,75.2559,75.1426,75.1993,56888.0
2021-05-21 10:25:00,79.67,79.77,79.64,79.68,60925.0,75.1993,75.2937,75.171,75.2087,60925.0
2021-05-21 10:30:00,79.68,79.81,79.66,79.71,94652.0,75.2087,75.3314,75.1898,75.237,94652.0
2021-05-21 10:35:00,79.71,79.73,79.56,79.62,62132.0,75.237,75.2559,75.0955,75.1521,62132.0
2021-05-21 10:40:00,79.61,79.68,79.57,79.59,66854.0,75.1426,75.2087,75.1049,75.1238,66854.0
2021-05-21 10:45:00,79.58,79.65,79.54,79.63,69428.0,75.1143,75.1804,75.0766,75.1615,69428.0
2021-05-21 10:50:00,79.63,79.64,79.56,79.59,66648.0,75.1615,75.171,75.0955,75.1238,66648.0
2021-05-21 10:55:00,79.59,79.63,79.53,79.61,64441.0,75.1238,75.1615,75.0671,75.1426,64441.0
2021-05-21 11:00:00,79.62,79.64,79.54,79.54,84826.0,75.1521,75.171,75.0766,75.0766,84826.0
2021-05-21 11:05:00,79.55,79.61,79.54,79.55,60475.0,75.086,75.1426,75.0766,75.086,60475.0
2021-05-21 11:10:00,79.55,79.63,79.53,79.58,80094.0,75.086,75.1615,75.0671,75.1143,80094.0
2021-05-21 11:15:00,79.58,79.61,79.55,79.61,135764.0,75.1143,75.1426,75.086,75.1426,135764.0
2021-05-21 11:20:00,79.6,79.65,79.5,79.5,138405.0,75.1332,75.1804,75.0388,75.0388,138405.0
2021-05-21 11:25:00,79.5,79.57,79.4,79.41,199511.0,75.0388,75.1049,74.9444,74.9539,199511.0
2021-05-21 11:30:00,79.41,79.55,79.39,79.54,45949.0,74.9539,75.086,74.935,75.0766,45949.0
2021-05-21 11:35:00,79.54,79.54,79.45,79.49,41459.0,75.0766,75.0766,74.9916,75.0294,41459.0
2021-05-21 11:40:00,79.5,79.55,79.48,79.51,71029.0,75.0388,75.086,75.0199,75.0483,71029.0
2021-05-21 11:45:00,79.51,79.55,79.49,79.53,47441.0,75.0483,75.086,75.0294,75.0671,47441.0
2021-05-21 11:50:00,79.53,79.59,79.48,79.56,94745.0,75.0671,75.1238,75.0199,75.0955,94745.0
2021-05-21 11:55:00,79.56,79.6,79.45,79.45,44706.0,75.0955,75.1332,74.9916,74.9916,44706.0
2021-05-21 12:00:00,79.45,79.46,79.42,79.46,30787.0,74.9916,75.0011,74.9633,75.0011,30787.0
2021-05-21 12:05:00,79.47,79.47,79.32,79.35,87123.0,75.0105,75.0105,74.8689,74.8972,87123.0
2021-05-21 12:10:00,79.36,79.42,79.34,79.39,45504.0,74.9067,74.9633,74.8878,74.935,45504.0
2021-05-21 12:15:00,79.39,79.4,79.33,79.34,18057.0,74.935,74.9444,74.8784,74.8878,18057.0
2021-05-21 12:20:00,79.33,79.33,79.25,79.25,30353.0,74.8784,74.8784,74.8029,74.8029,30353.0
2021-05-21 12:25:00,79.26,79.3,79.25,79.29,29800.0,74.8123,74.85,74.8029,74.8406,29800.0
2021-05-21 12:30:00,79.29,79.33,79.26,79.27,34349.0,74.8406,74.8784,74.8123,74.8217,34349.0
2021-05-21 12:35:00,79.27,79.3,79.25,79.27,37031.0,74.8217,74.85,74.8029,74.8217,37031.0
2021-05-21 12:40:00,79.26,79.32,79.23,79.23,39129.0,74.8123,74.8689,74.784,74.784,39129.0
2021-05-21 12:45:00,79.23,79.26,79.19,79.23,32333.0,74.784,74.8123,74.7462,74.784,32333.0
2021-05-21 12:50:00,79.23,79.24,79.17,79.2,51117.0,74.784,74.7934,74.7273,74.7557,51117.0
2021-05-21 12:55:00,79.2,79.24,79.18,79.2,37102.0,74.7557,74.7934,74.7368,74.7557,37102.0
2021-05-21 13:00:00,79.2,79.22,79.18,79.19,26560.0,74.7557,74.7745,74.7368,74.7462,26560.0
2021-05-21 13:05:00,79.18,79.2,79.14,79.15,26416.0,74.7368,74.7557,74.699,74.7085,26416.0
2021-05-21 13:10:00,79.15,79.16,79.1,79.11,37673.0,74.7085,74.7179,74.6613,74.6707,37673.0
2021-05-21 13:15:00,79.1,79.17,79.1,79.13,38936.0,74.6613,74.7273,74.6613,74.6896,38936.0
2021-05-21 13:20:00,79.13,79.19,79.13,79.15,29033.0,74.6896,74.7462,74.6896,74.7085,29033.0
2021-05-21 13:25:00,79.15,79.21,79.14,79.2,24623.0,74.7085,74.7651,74.699,74.7557,24623.0
2021-05-21 13:30:00,79.2,79.28,79.19,79.28,31957.0,74.7557,74.8312,74.7462,74.8312,31957.0
2021-05-21 13:35:00,79.27,79.28,79.25,79.27,33964.0,74.8217,74.8312,74.8029,74.8217,33964.0
2021-05-21 13:40:00,79.26,79.26,79.19,79.22,27141.0,74.8123,74.8123,74.7462,74.7745,27141.0
2021-05-21 13:45:00,79.21,79.23,79.2,79.23,27354.0,74.7651,74.784,74.7557,74.784,27354.0
2021-05-21 13:50:00,79.23,79.26,79.18,79.19,35058.0,74.784,74.8123,74.7368,74.7462,35058.0
2021-05-21 13:55:00,79.19,79.22,79.16,79.22,27030.0,74.7462,74.7745,74.7179,74.7745,27030.0
2021-05-21 14:00:00,79.22,79.23,79.16,79.22,58045.0,74.7745,74.784,74.7179,74.7745,58045.0
2021-05-21 14:05:00,79.22,79.29,79.2,79.26,43995.0,74.7745,74.8406,74.7557,74.8123,43995.0
2021-05-21 14:10:00,79.26,79.26,79.23,79.24,32914.0,74.8123,74.8123,74.784,74.7934,32914.0
2021-05-21 14:15:00,79.23,79.24,79.2,79.24,31172.0,74.784,74.7934,74.7557,74.7934,31172.0
2021-05-21 14:20:00,79.24,79.25,79.2,79.2,38446.0,74.7934,74.8029,74.7557,74.7557,38446.0
2021-05-21 14:25:00,79.2,79.21,79.14,79.16,38419.0,74.7557,74.7651,74.699,74.7179,38419.0
2021-05-21 14:30:00,79.15,79.25,79.15,79.17,50535.0,74.7085,74.8029,74.7085,74.7273,50535.0
2021-05-21 14:35:00,79.17,79.18,79.07,79.09,68061.0,74.7273,74.7368,74.633,74.6518,68061.0
2021-05-21 14:40:00,79.1,79.15,79.09,79.13,26580.0,74.6613,74.7085,74.6518,74.6896,26580.0
2021-05-21 14:45:00,79.13,79.19,79.12,79.13,36569.0,74.6896,74.7462,74.6801,74.6896,36569.0
2021-05-21 14:50:00,79.13,79.2,79.12,79.2,51375.0,74.6896,74.7557,74.6801,74.7557,51375.0
2021-05-21 14:55:00,79.2,79.22,79.15,79.18,63349.0,74.7557,74.7745,74.7085,74.7368,63349.0
2021-05-21 15:00:00,79.17,79.19,79.1,79.14,44827.0,74.7273,74.7462,74.6613,74.699,44827.0
2021-05-21 15:05:00,79.14,79.17,79.1,79.14,36021.0,74.699,74.7273,74.6613,74.699,36021.0
2021-05-21 15:10:00,79.14,79.19,79.13,79.19,61287.0,74.699,74.7462,74.6896,74.7462,61287.0
2021-05-21 15:15:00,79.2,79.25,79.17,79.2,44064.0,74.7557,74.8029,74.7273,74.7557,44064.0
2021-05-21 15:20:00,79.21,79.25,79.19,79.23,49371.0,74.7651,74.8029,74.7462,74.784,49371.0
2021-05-21 15:25:00,79.23,79.23,79.16,79.17,66495.0,74.784,74.784,74.7179,74.7273,66495.0
2021-05-21 15:30:00,79.17,79.17,79.12,79.15,96785.0,74.7273,74.7273,74.6801,74.7085,96785.0
2021-05-21 15:35:00,79.15,79.19,79.12,79.13,70613.0,74.7085,74.7462,74.6801,74.6896,70613.0
2021-05-21 15:40:00,79.12,79.15,79.07,79.08,109455.0,74.6801,74.7085,74.633,74.6424,109455.0
2021-05-21 15:45:00,79.08,79.14,79.01,79.13,128618.0,74.6424,74.699,74.5763,74.6896,128618.0
2021-05-21 15:50:00,79.13,79.21,79.08,79.14,193467.0,74.6896,74.7651,74.6424,74.699,193467.0
2021-05-21 15:55:00,79.15,79.16,78.98,79.03,500884.0,74.7085,74.7179,74.548,74.5952,500884.0
2021-05-24 09:30:00,79.49,79.88,79.29,79.77,129699.0,75.0294,75.3975,74.8406,75.2937,129699.0
2021-05-24 09:35:00,79.81,79.81,79.34,79.36,100192.0,75.3314,75.3314,74.8878,74.9067,100192.0
2021-05-24 09:40:00,79.37,79.58,79.37,79.51,84837.0,74.9161,75.1143,74.9161,75.0483,84837.0
2021-05-24 09:45:00,79.5,79.63,79.35,79.43,49391.0,75.0388,75.1615,74.8972,74.9727,49391.0
2021-05-24 09:50:00,79.44,79.44,79.14,79.17,95944.0,74.9822,74.9822,74.699,74.7273,95944.0
2021-05-24 09:55:00,79.19,79.42,79.16,79.41,111069.0,74.7462,74.9633,74.7179,74.9539,111069.0
2021-05-24 10:00:00,79.41,79.55,79.38,79.53,82102.0,74.9539,75.086,74.9256,75.0671,82102.0
2021-05-24 10:05:00,79.52,79.56,79.41,79.44,75984.0,75.0577,75.0955,74.9539,74.9822,75984.0
2021-05-24 10:10:00,79.45,79.45,79.33,79.38,44058.0,74.9916,74.9916,74.8784,74.9256,44058.0
2021-05-24 10:15:00,79.38,79.55,79.31,79.54,121453.0,74.9256,75.086,74.8595,75.0766,121453.0
2021-05-24 10:20:00,79.53,79.64,79.45,79.53,66307.0,75.0671,75.171,74.9916,75.0671,66307.0
2021-05-24 10:25:00,79.54,79.61,79.47,79.56,75140.0,75.0766,75.1426,75.0105,75.0955,75140.0
2021-05-24 10:30:00,79.56,79.63,79.54,79.63,49014.0,75.0955,75.1615,75.0766,75.1615,49014.0
2021-05-24 10:35:00,79.63,79.65,79.54,79.6,45721.0,75.1615,75.1804,75.0766,75.1332,45721.0
2021-05-24 10:40:00,79.6,79.69,79.6,79.65,48193.0,75.1332,75.2182,75.1332,75.1804,48193.0
2021-05-24 10:45:00,79.65,79.68,79.62,79.68,38644.0,75.1804,75.2087,75.1521,75.2087,38644.0
2021-05-24 10:50:00,79.68,79.75,79.66,79.73,73655.0,75.2087,75.2748,75.1898,75.2559,73655.0
2021-05-24 10:55:00,79.73,79.77,79.7,79.77,46598.0,75.2559,75.2937,75.2276,75.2937,46598.0
2021-05-24 11:00:00,79.77,79.79,79.73,79.74,67684.0,75.2937,75.3125,75.2559,75.2654,67684.0
2021-05-24 11:05:00,79.75,79.8,79.7,79.79,53026.0,75.2748,75.322,75.2276,75.3125,53026.0
2021-05-24 11:10:00,79.8,79.81,79.64,79.64,49047.0,75.322,75.3314,75.171,75.171,49047.0
2021-05-24 11:15:00,79.65,79.72,79.65,79.69,32322.0,75.1804,75.2465,75.1804,75.2182,32322.0
2021-05-24 11:20:00,79.68,79.71,79.64,79.7,84563.0,75.2087,75.237,75.171,75.2276,84563.0
2021-05-24 11:25:00,79.7,79.71,79.65,79.65,46835.0,75.2276,75.237,75.1804,75.1804,46835.0
2021-05-24 11:30:00,79.66,79.69,79.62,79.67,34750.0,75.1898,75.2182,75.1521,75.1993,34750.0
2021-05-24 11:35:00,79.66,79.71,79.64,79.66,39958.0,75.1898,75.237,75.171,75.1898,39958.0
2021-05-24 11:40:00,79.67,79.68,79.64,79.66,33862.0,75.1993,75.2087,75.171,75.1898,33862.0
2021-05-24 11:45:00,79.65,79.66,79.58,79.59,28618.0,75.1804,75.1898,75.1143,75.1238,28618.0
2021-05-24 11:50:00,79.59,79.67,79.58,79.64,59223.0,75.1238,75.1993,75.1143,75.171,59223.0
2021-05-24 11:55:00,79.64,79.65,79.62,79.64,15721.0,75.171,75.1804,75.1521,75.171,15721.0
2021-05-24 12:00:00,79.64,79.72,79.63,79.7,40346.0,75.171,75.2465,75.1615,75.2276,40346.0
2021-05-24 12:05:00,79.7,79.72,79.69,79.7,16722.0,75.2276,75.2465,75.2182,75.2276,16722.0
2021-05-24 12:10:00,79.7,79.71,79.67,79.71,18085.0,75.2276,75.237,75.1993,75.237,18085.0
2021-05-24 12:15:00,79.71,79.72,79.64,79.65,17972.0,75.237,75.2465,75.171,75.1804,17972.0
2021-05-24 12:20:00,79.65,79.65,79.58,79.61,52264.0,75.1804,75.1804,75.1143,75.1426,52264.0
2021-05-24 12:25:00,79.61,79.61,79.57,79.57,24994.0,75.1426,75.1426,75.1049,75.1049,24994.0
2021-05-24 12:30:00,79.58,79.66,79.57,79.65,192353.0,75.1143,75.1898,75.1049,75.1804,192353.0
2021-05-24 12:35:00,79.64,79.69,79.61,79.67,124978.0,75.171,75.2182,75.1426,75.1993,124978.0
2021-05-24 12:40:00,79.67,79.71,79.63,79.65,54327.0,75.1993,75.237,75.1615,75.1804,54327.0
2021-05-24 12:45:00,79.65,79.66,79.58,79.62,26147.0,75.1804,75.1898,75.1143,75.1521,26147.0
2021-05-24 12:50:00,79.61,79.7,79.61,79.67,47773.0,75.1426,75.2276,75.1426,75.1993,47773.0
2021-05-24 12:55:00,79.67,79.71,79.67,79.69,34827.0,75.1993,75.237,75.1993,75.2182,34827.0
2021-05-24 13:00:00,79.7,79.75,79.67,79.75,18617.0,75.2276,75.2748,75.1993,75.2748,18617.0
2021-05-24 13:05:00,79.75,79.79,79.7,79.72,53460.0,75.2748,75.3125,75.2276,75.2465,53460.0
2021-05-24 13:10:00,79.72,79.74,79.71,79.73,26181.0,75.2465,75.2654,75.237,75.2559,26181.0
2021-05-24 13:15:00,79.73,79.74,79.63,79.67,88012.0,75.2559,75.2654,75.1615,75.1993,88012.0
2021-05-24 13:20:00,79.67,79.77,79.65,79.73,68174.0,75.1993,75.2937,75.1804,75.2559,68174.0
2021-05-24 13:25:00,79.73,79.77,79.66,79.77,41030.0,75.2559,75.2937,75.1898,75.2937,41030.0
2021-05-24 13:30:00,79.77,79.82,79.74,79.82,62850.0,75.2937,75.3409,75.2654,75.3409,62850.0
2021-05-24 13:35:00,79.82,79.83,79.74,79.77,76721.0,75.3409,75.3503,75.2654,75.2937,76721.0
2021-05-24 13:40:00,79.76,79.78,79.7,79.73,76649.0,75.2842,75.3031,75.2276,75.2559,76649.0
2021-05-24 13:45:00,79.72,79.72,79.69,79.7,17371.0,75.2465,75.2465,75.2182,75.2276,17371.0
2021-05-24 13:50:00,79.69,79.7,79.66,79.67,31323.0,75.2182,75.2276,75.1898,75.1993,31323.0
2021-05-24 13:55:00,79.67,79.73,79.66,79.72,17465.0,75.1993,75.2559,75.1898,75.2465,17465.0
2021-05-24 14:00:00,79.73,79.74,79.71,79.72,29028.0,75.2559,75.2654,75.237,75.2465,29028.0
2021-05-24 14:05:00,79.72,79.74,79.69,79.7,29875.0,75.2465,75.2654,75.2182,75.2276,29875.0
2021-05-24 14:10:00,79.71,79.77,79.71,79.76,24356.0,75.237,75.2937,75.237,75.2842,24356.0
2021-05-24 14:15:00,79.77,79.79,79.74,79.76,85253.0,75.2937,75.3125,75.2654,75.2842,85253.0
2021-05-24 14:20:00,79.76,79.77,79.73,79.73,43586.0,75.2842,75.2937,75.2559,75.2559,43586.0
2021-05-24 14:25:00,79.74,79.75,79.72,79.73,23917.0,75.2654,75.2748,75.2465,75.2559,23917.0
2021-05-24 14:30:00,79.73,79.79,79.73,79.79,40214.0,75.2559,75.3125,75.2559,75.3125,40214.0
2021-05-24 14:35:00,79.78,79.8,79.74,79.8,31423.0,75.3031,75.322,75.2654,75.322,31423.0
2021-05-24 14:40:00,79.8,79.81,79.74,79.77,73970.0,75.322,75.3314,75.2654,75.2937,73970.0
2021-05-24 14:45:00,79.76,79.76,79.7,79.7,38978.0,75.2842,75.2842,75.2276,75.2276,38978.0
2021-05-24 14:50:00,79.7,79.71,79.64,79.65,53939.0,75.2276,75.237,75.171,75.1804,53939.0
2021-05-24 14:55:00,79.65,79.7,79.6,79.67,114251.0,75.1804,75.2276,75.1332,75.1993,114251.0
2021-05-24 15:00:00,79.67,79.7,79.63,79.63,71563.0,75.1993,75.2276,75.1615,75.1615,71563.0
2021-05-24 15:05:00,79.64,79.65,79.56,79.59,83491.0,75.171,75.1804,75.0955,75.1238,83491.0
2021-05-24 15:10:00,79.59,79.6,79.54,79.54,73746.0,75.1238,75.1332,75.0766,75.0766,73746.0
2021-05-24 15:15:00,79.55,79.56,79.51,79.56,65101.0,75.086,75.0955,75.0483,75.0955,65101.0
2021-05-24 15:20:00,79.56,79.6,79.53,79.56,84557.0,75.0955,75.1332,75.0671,75.0955,84557.0
2021-05-24 15:25:00,79.56,79.58,79.51,79.53,77052.0,75.0955,75.1143,75.0483,75.0671,77052.0
2021-05-24 15:30:00,79.52,79.55,79.5,79.51,107930.0,75.0577,75.086,75.0388,75.0483,107930.0
2021-05-24 15:35:00,79.51,79.52,79.44,79.5,117036.0,75.0483,75.0577,74.9822,75.0388,117036.0
2021-05-24 15:40:00,79.51,79.58,79.49,79.55,94640.0,75.0483,75.1143,75.0294,75.086,94640.0
2021-05-24 15:45:00,79.54,79.57,79.52,79.53,103692.0,75.0766,75.1049,75.0577,75.0671,103692.0
2021-05-24 15:50:00,79.53,79.54,79.48,79.5,167472.0,75.0671,75.0766,75.0199,75.0388,167472.0
2021-05-24 15:55:00,79.49,79.5,79.33,79.39,495201.0,75.0294,75.0388,74.8784,74.935,495201.0
2021-05-25 09:30:00,79.61,79.68,79.25,79.38,135768.0,75.1426,75.2087,74.8029,74.9256,135768.0
2021-05-25 09:35:00,79.35,79.42,79.14,79.16,60692.0,74.8972,74.9633,74.699,74.7179,60692.0
2021-05-25 09:40:00,79.17,79.28,79.06,79.19,79360.0,74.7273,74.8312,74.6235,74.7462,79360.0
2021-05-25 09:45:00,79.2,79.23,78.96,79.0,63483.0,74.7557,74.784,74.5291,74.5669,63483.0
2021-05-25 09:50:00,79.0,79.11,78.9,79.06,84438.0,74.5669,74.6707,74.4725,74.6235,84438.0
2021-05-25 09:55:00,79.06,79.22,79.06,79.19,71515.0,74.6235,74.7745,74.6235,74.7462,71515.0
2021-05-25 10:00:00,79.18,79.22,79.07,79.17,87397.0,74.7368,74.7745,74.633,74.7273,87397.0
2021-05-25 10:05:00,79.17,79.27,79.16,79.27,49531.0,74.7273,74.8217,74.7179,74.8217,49531.0
2021-05-25 10:10:00,79.26,79.28,79.06,79.09,51056.0,74.8123,74.8312,74.6235,74.6518,51056.0
2021-05-25 10:15:00,79.08,79.12,79.01,79.04,27624.0,74.6424,74.6801,74.5763,74.6046,27624.0
2021-05-25 10:20:00,79.03,79.11,79.03,79.08,39875.0,74.5952,74.6707,74.5952,74.6424,39875.0
2021-05-25 10:25:00,79.08,79.1,79.03,79.08,27491.0,74.6424,74.6613,74.5952,74.6424,27491.0
2021-05-25 10:30:00,79.07,79.13,79.04,79.05,55660.0,74.633,74.6896,74.6046,74.6141,55660.0
2021-05-25 10:35:00,79.05,79.06,78.94,78.97,39411.0,74.6141,74.6235,74.5102,74.5386,39411.0
2021-05-25 10:40:00,78.97,79.06,78.96,79.05,55646.0,74.5386,74.6235,74.5291,74.6141,55646.0
2021-05-25 10:45:00,79.03,79.05,79.0,79.03,46273.0,74.5952,74.6141,74.5669,74.5952,46273.0
2021-05-25 10:50:00,79.02,79.04,78.97,79.03,40417.0,74.5858,74.6046,74.5386,74.5952,40417.0
2021-05-25 10:55:00,79.02,79.06,78.97,78.97,48699.0,74.5858,74.6235,74.5386,74.5386,48699.0
2021-05-25 11:00:00,78.97,78.98,78.9,78.94,75791.0,74.5386,74.548,74.4725,74.5102,75791.0
2021-05-25 11:05:00,78.93,79.02,78.92,78.98,57857.0,74.5008,74.5858,74.4914,74.548,57857.0
2021-05-25 11:10:00,78.98,79.03,78.97,79.01,64912.0,74.548,74.5952,74.5386,74.5763,64912.0
2021-05-25 11:15:00,79.01,79.02,78.85,78.88,118204.0,74.5763,74.5858,74.4253,74.4536,118204.0
2021-05-25 11:20:00,78.88,78.93,78.82,78.88,94588.0,74.4536,74.5008,74.397,74.4536,94588.0
2021-05-25 11:25:00,78.88,78.92,78.84,78.92,56480.0,74.4536,74.4914,74.4159,74.4914,56480.0
2021-05-25 11:30:00,78.91,78.95,78.88,78.94,73798.0,74.4819,74.5197,74.4536,74.5102,73798.0
2021-05-25 11:35:00,78.94,78.95,78.88,78.95,38410.0,74.5102,74.5197,74.4536,74.5197,38410.0
2021-05-25 11:40:00,78.94,79.0,78.92,78.95,45387.0,74.5102,74.5669,74.4914,74.5197,45387.0
2021-05-25 11:45:00,78.95,79.0,78.91,78.93,71169.0,74.5197,74.5669,74.4819,74.5008,71169.0
2021-05-25 11:50:00,78.94,78.96,78.92,78.93,38505.0,74.5102,74.5291,74.4914,74.5008,38505.0
2021-05-25 11:55:00,78.94,78.98,78.92,78.97,34527.0,74.5102,74.548,74.4914,74.5386,34527.0
2021-05-25 12:00:00,78.96,78.98,78.93,78.96,31562.0,74.5291,74.548,74.5008,74.5291,31562.0
2021-05-25 12:05:00,78.96,79.01,78.93,79.01,55430.0,74.5291,74.5763,74.5008,74.5763,55430.0
2021-05-25 12:10:00,79.01,79.06,79.0,79.05,31033.0,74.5763,74.6235,74.5669,74.6141,31033.0
2021-05-25 12:15:00,79.04,79.09,79.01,79.08,38444.0,74.6046,74.6518,74.5763,74.6424,38444.0
2021-05-25 12:20:00,79.09,79.1,79.01,79.06,58796.0,74.6518,74.6613,74.5763,74.6235,58796.0
2021-05-25 12:25:00,79.05,79.08,79.04,79.06,31532.0,74.6141,74.6424,74.6046,74.6235,31532.0
2021-05-25 12:30:00,79.06,79.09,79.03,79.03,36734.0,74.6235,74.6518,74.5952,74.5952,36734.0
2021-05-25 12:35:00,79.03,79.06,79.01,79.04,21765.0,74.5952,74.6235,74.5763,74.6046,21765.0
2021-05-25 12:40:00,79.03,79.08,79.0,79.08,42742.0,74.5952,74.6424,74.5669,74.6424,42742.0
2021-05-25 12:45:00,79.07,79.09,79.01,79.02,68087.0,74.633,74.6518,74.5763,74.5858,68087.0
2021-05-25 12:50:00,79.02,79.03,79.0,79.01,55820.0,74.5858,74.5952,74.5669,74.5763,55820.0
2021-05-25 12:55:00,79.01,79.01,78.95,78.95,40328.0,74.5763,74.5763,74.5197,74.5197,40328.0
2021-05-25 13:00:00,78.95,78.95,78.82,78.83,76005.0,74.5197,74.5197,74.397,74.4064,76005.0
2021-05-25 13:05:00,78.83,78.89,78.81,78.87,40865.0,74.4064,74.4631,74.3875,74.4442,40865.0
2021-05-25 13:10:00,78.86,78.9,78.85,78.87,45009.0,74.4347,74.4725,74.4253,74.4442,45009.0
2021-05-25 13:15:00,78.87,78.97,78.86,78.91,39960.0,74.4442,74.5386,74.4347,74.4819,39960.0
2021-05-25 13:20:00,78.91,78.97,78.91,78.94,19815.0,74.4819,74.5386,74.4819,74.5102,19815.0
2021-05-25 13:25:00,78.94,78.98,78.93,78.96,17899.0,74.5102,74.548,74.5008,74.5291,17899.0
2021-05-25 13:30:00,78.97,78.97,78.88,78.89,40242.0,74.5386,74.5386,74.4536,74.4631,40242.0
2021-05-25 13:35:00,78.88,78.92,78.85,78.9,36261.0,74.4536,74.4914,74.4253,74.4725,36261.0
2021-05-25 13:40:00,78.89,78.89,78.78,78.79,55711.0,74.4631,74.4631,74.3592,74.3687,55711.0
2021-05-25 13:45:00,78.79,78.84,78.79,78.8,34399.0,74.3687,74.4159,74.3687,74.3781,34399.0
2021-05-25 13:50:00,78.81,78.84,78.77,78.79,42200.0,74.3875,74.4159,74.3498,74.3687,42200.0
2021-05-25 13:55:00,78.78,78.79,78.76,78.77,26823.0,74.3592,74.3687,74.3403,74.3498,26823.0
2021-05-25 14:00:00,78.78,78.84,78.75,78.83,64722.0,74.3592,74.4159,74.3309,74.4064,64722.0
2021-05-25 14:05:00,78.83,78.86,78.79,78.79,58800.0,74.4064,74.4347,74.3687,74.3687,58800.0
2021-05-25 14:10:00,78.79,78.8,78.74,78.8,53835.0,74.3687,74.3781,74.3215,74.3781,53835.0
2021-05-25 14:15:00,78.79,78.8,78.73,78.73,52004.0,74.3687,74.3781,74.312,74.312,52004.0
2021-05-25 14:20:00,78.73,78.74,78.66,78.66,52100.0,74.312,74.3215,74.246,74.246,52100.0
2021-05-25 14:25:00,78.66,78.75,78.65,78.69,63591.0,74.246,74.3309,74.2365,74.2743,63591.0
2021-05-25 14:30:00,78.69,78.79,78.67,78.75,171671.0,74.2743,74.3687,74.2554,74.3309,171671.0
2021-05-25 14:35:00,78.75,78.76,78.68,78.72,138596.0,74.3309,74.3403,74.2648,74.3026,138596.0
2021-05-25 14:40:00,78.72,78.83,78.72,78.81,125149.0,74.3026,74.4064,74.3026,74.3875,125149.0
2021-05-25 14:45:00,78.81,78.81,78.75,78.76,82973.0,74.3875,74.3875,74.3309,74.3403,82973.0
2021-05-25 14:50:00,78.75,78.81,78.7,78.72,76303.0,74.3309,74.3875,74.2837,74.3026,76303.0
2021-05-25 14:55:00,78.73,78.8,78.72,78.76,99914.0,74.312,74.3781,74.3026,74.3403,99914.0
2021-05-25 15:00:00,78.76,78.76,78.69,78.7,99320.0,74.3403,74.3403,74.2743,74.2837,99320.0
2021-05-25 15:05:00,78.7,78.74,78.7,78.73,102882.0,74.2837,74.3215,74.2837,74.312,102882.0
2021-05-25 15:10:00,78.72,78.76,78.72,78.74,54152.0,74.3026,74.3403,74.3026,74.3215,54152.0
2021-05-25 15:15:00,78.74,78.74,78.68,78.69,129540.0,74.3215,74.3215,74.2648,74.2743,129540.0
2021-05-25 15:20:00,78.7,78.79,78.68,78.79,74198.0,74.2837,74.3687,74.2648,74.3687,74198.0
2021-05-25 15:25:00,78.8,78.84,78.79,78.81,49608.0,74.3781,74.4159,74.3687,74.3875,49608.0
2021-05-25 15:30:00,78.82,78.85,78.71,78.73,106554.0,74.397,74.4253,74.2932,74.312,106554.0
2021-05-25 15:35:00,78.72,78.83,78.7,78.81,88100.0,74.3026,74.4064,74.2837,74.3875,88100.0
2021-05-25 15:40:00,78.81,78.84,78.75,78.78,152081.0,74.3875,74.4159,74.3309,74.3592,152081.0
2021-05-25 15:45:00,78.78,78.83,78.76,78.79,394480.0,74.3592,74.4064,74.3403,74.3687,394480.0
2021-05-25 15:50:00,78.78,78.84,78.78,78.81,259074.0,74.3592,74.4159,74.3592,74.3875,259074.0
2021-05-25 15:55:00,78.82,78.9,78.8,78.84,304297.0,74.397,74.4725,74.3781,74.4159,304297.0
2021-05-26 09:30:00,78.59,79.27,78.55,79.23,249620.0,74.1799,74.8217,74.1421,74.784,249620.0
2021-05-26 09:35:00,79.23,79.28,79.03,79.21,126053.0,74.784,74.8312,74.5952,74.7651,126053.0
2021-05-26 09:40:00,79.21,79.37,79.16,79.16,94192.0,74.7651,74.9161,74.7179,74.7179,94192.0
2021-05-26 09:45:00,79.16,79.22,79.05,79.16,97600.0,74.7179,74.7745,74.6141,74.7179,97600.0
2021-05-26 09:50:00,79.16,79.19,79.09,79.11,162624.0,74.7179,74.7462,74.6518,74.6707,162624.0
2021-05-26 09:55:00,79.11,79.23,79.02,79.22,124131.0,74.6707,74.784,74.5858,74.7745,124131.0
2021-05-26 10:00:00,79.22,79.24,79.07,79.19,78510.0,74.7745,74.7934,74.633,74.7462,78510.0
2021-05-26 10:05:00,79.19,79.21,79.05,79.12,57562.0,74.7462,74.7651,74.6141,74.6801,57562.0
2021-05-26 10:10:00,79.13,79.14,79.07,79.12,43400.0,74.6896,74.699,74.633,74.6801,43400.0
2021-05-26 10:15:00,79.13,79.3,79.12,79.26,106820.0,74.6896,74.85,74.6801,74.8123,106820.0
2021-05-26 10:20:00,79.25,79.29,79.22,79.26,40954.0,74.8029,74.8406,74.7745,74.8123,40954.0
2021-05-26 10:25:00,79.27,79.29,79.2,79.2,49494.0,74.8217,74.8406,74.7557,74.7557,49494.0
2021-05-26 10:30:00,79.2,79.21,79.12,79.14,38123.0,74.7557,74.7651,74.6801,74.699,38123.0
2021-05-26 10:35:00,79.13,79.14,79.08,79.11,48747.0,74.6896,74.699,74.6424,74.6707,48747.0
2021-05-26 10:40:00,79.12,79.13,79.01,79.03,41892.0,74.6801,74.6896,74.5763,74.5952,41892.0
2021-05-26 10:45:00,79.04,79.08,78.99,78.99,28986.0,74.6046,74.6424,74.5574,74.5574,28986.0
2021-05-26 10:50:00,79.0,79.04,78.93,78.94,65243.0,74.5669,74.6046,74.5008,74.5102,65243.0
2021-05-26 10:55:00,78.94,78.99,78.94,78.97,38876.0,74.5102,74.5574,74.5102,74.5386,38876.0
2021-05-26 11:00:00,78.96,79.11,78.96,79.08,51961.0,74.5291,74.6707,74.5291,74.6424,51961.0
2021-05-26 11:05:00,79.08,79.15,79.07,79.12,211476.0,74.6424,74.7085,74.633,74.6801,211476.0
2021-05-26 11:10:00,79.11,79.13,79.06,79.06,148856.0,74.6707,74.6896,74.6235,74.6235,148856.0
2021-05-26 11:15:00,79.06,79.08,79.04,79.04,188238.0,74.6235,74.6424,74.6046,74.6046,188238.0
2021-05-26 11:20:00,79.04,79.13,78.97,79.09,105040.0,74.6046,74.6896,74.5386,74.6518,105040.0
2021-05-26 11:25:00,79.09,79.19,79.07,79.15,159672.0,74.6518,74.7462,74.633,74.7085,159672.0
2021-05-26 11:30:00,79.15,79.15,79.1,79.11,38036.0,74.7085,74.7085,74.6613,74.6707,38036.0
2021-05-26 11:35:00,79.11,79.13,79.09,79.13,132823.0,74.6707,74.6896,74.6518,74.6896,132823.0
2021-05-26 11:40:00,79.13,79.19,79.1,79.18,83064.0,74.6896,74.7462,74.6613,74.7368,83064.0
2021-05-26 11:45:00,79.19,79.23,79.14,79.19,37300.0,74.7462,74.784,74.699,74.7462,37300.0
2021-05-26 11:50:00,79.19,79.2,79.15,79.15,42860.0,74.7462,74.7557,74.7085,74.7085,42860.0
2021-05-26 11:55:00,79.16,79.2,79.15,79.18,33184.0,74.7179,74.7557,74.7085,74.7368,33184.0
2021-05-26 12:00:00,79.19,79.19,79.15,79.16,25379.0,74.7462,74.7462,74.7085,74.7179,25379.0
2021-05-26 12:05:00,79.17,79.18,79.15,79.17,55077.0,74.7273,74.7368,74.7085,74.7273,55077.0
2021-05-26 12:10:00,79.17,79.18,79.15,79.17,34902.0,74.7273,74.7368,74.7085,74.7273,34902.0
2021-05-26 12:15:00,79.16,79.17,79.15,79.16,37728.0,74.7179,74.7273,74.7085,74.7179,37728.0
2021-05-26 12:20:00,79.15,79.2,79.11,79.18,136459.0,74.7085,74.7557,74.6707,74.7368,136459.0
2021-05-26 12:25:00,79.18,79.19,79.15,79.15,53068.0,74.7368,74.7462,74.7085,74.7085,53068.0
2021-05-26 12:30:00,79.16,79.2,79.15,79.15,64362.0,74.7179,74.7557,74.7085,74.7085,64362.0
2021-05-26 12:35:00,79.15,79.19,79.15,79.15,64150.0,74.7085,74.7462,74.7085,74.7085,64150.0
2021-05-26 12:40:00,79.16,79.24,79.15,79.22,108435.0,74.7179,74.7934,74.7085,74.7745,108435.0
2021-05-26 12:45:00,79.21,79.24,79.17,79.19,32023.0,74.7651,74.7934,74.7273,74.7462,32023.0
2021-05-26 12:50:00,79.19,79.2,79.15,79.18,49493.0,74.7462,74.7557,74.7085,74.7368,49493.0
2021-05-26 12:55:00,79.19,79.26,79.16,79.23,50497.0,74.7462,74.8123,74.7179,74.784,50497.0
2021-05-26 13:00:00,79.23,79.25,79.21,79.22,32970.0,74.784,74.8029,74.7651,74.7745,32970.0
2021-05-26 13:05:00,79.23,79.23,79.16,79.19,56190.0,74.784,74.784,74.7179,74.7462,56190.0
2021-05-26 13:10:00,79.19,79.2,79.09,79.13,114591.0,74.7462,74.7557,74.6518,74.6896,114591.0
2021-05-26 13:15:00,79.14,79.16,79.1,79.12,37158.0,74.699,74.7179,74.6613,74.6801,37158.0
2021-05-26 13:20:00,79.11,79.14,79.1,79.13,49584.0,74.6707,74.699,74.6613,74.6896,49584.0
2021-05-26 13:25:00,79.13,79.19,79.12,79.16,30336.0,74.6896,74.7462,74.6801,74.7179,30336.0
2021-05-26 13:30:00,79.15,79.19,79.15,79.19,36205.0,74.7085,74.7462,74.7085,74.7462,36205.0
2021-05-26 13:35:00,79.18,79.19,79.15,79.19,38149.0,74.7368,74.7462,74.7085,74.7462,38149.0
2021-05-26 13:40:00,79.18,79.19,79.1,79.12,75296.0,74.7368,74.7462,74.6613,74.6801,75296.0
2021-05-26 13:45:00,79.13,79.16,79.1,79.11,43639.0,74.6896,74.7179,74.6613,74.6707,43639.0
2021-05-26 13:50:00,79.11,79.15,79.07,79.14,52108.0,74.6707,74.7085,74.633,74.699,52108.0
2021-05-26 13:55:00,79.15,79.15,79.12,79.12,41258.0,74.7085,74.7085,74.6801,74.6801,41258.0
2021-05-26 14:00:00,79.13,79.17,79.09,79.15,62357.0,74.6896,74.7273,74.6518,74.7085,62357.0
2021-05-26 14:05:00,79.14,79.16,79.13,79.14,29756.0,74.699,74.7179,74.6896,74.699,29756.0
2021-05-26 14:10:00,79.13,79.15,79.1,79.1,29035.0,74.6896,74.7085,74.6613,74.6613,29035.0
2021-05-26 14:15:00,79.1,79.16,79.07,79.14,97549.0,74.6613,74.7179,74.633,74.699,97549.0
2021-05-26 14:20:00,79.13,79.14,79.1,79.11,55814.0,74.6896,74.699,74.6613,74.6707,55814.0
2021-05-26 14:25:00,79.1,79.13,79.08,79.13,56943.0,74.6613,74.6896,74.6424,74.6896,56943.0
2021-05-26 14:30:00,79.13,79.13,79.08,79.1,73020.0,74.6896,74.6896,74.6424,74.6613,73020.0
2021-05-26 14:35:00,79.1,79.12,79.07,79.08,151019.0,74.6613,74.6801,74.633,74.6424,151019.0
2021-05-26 14:40:00,79.08,79.13,79.07,79.1,72113.0,74.6424,74.6896,74.633,74.6613,72113.0
2021-05-26 14:45:00,79.11,79.13,79.07,79.09,87524.0,74.6707,74.6896,74.633,74.6518,87524.0
2021-05-26 14:50:00,79.09,79.11,79.07,79.08,136484.0,74.6518,74.6707,74.633,74.6424,136484.0
2021-05-26 14:55:00,79.08,79.11,79.07,79.09,114396.0,74.6424,74.6707,74.633,74.6518,114396.0
2021-05-26 15:00:00,79.08,79.13,79.08,79.12,61423.0,74.6424,74.6896,74.6424,74.6801,61423.0
2021-05-26 15:05:00,79.12,79.13,79.09,79.11,94537.0,74.6801,74.6896,74.6518,74.6707,94537.0
2021-05-26 15:10:00,79.1,79.13,79.1,79.11,89286.0,74.6613,74.6896,74.6613,74.6707,89286.0
2021-05-26 15:15:00,79.11,79.15,79.1,79.13,94161.0,74.6707,74.7085,74.6613,74.6896,94161.0
2021-05-26 15:20:00,79.12,79.2,79.12,79.17,80679.0,74.6801,74.7557,74.6801,74.7273,80679.0
2021-05-26 15:25:00,79.17,79.17,79.12,79.15,68834.0,74.7273,74.7273,74.6801,74.7085,68834.0
2021-05-26 15:30:00,79.15,79.15,79.09,79.1,95177.0,74.7085,74.7085,74.6518,74.6613,95177.0
2021-05-26 15:35:00,79.1,79.14,79.1,79.14,88777.0,74.6613,74.699,74.6613,74.699,88777.0
2021-05-26 15:40:00,79.13,79.17,79.12,79.13,121622.0,74.6896,74.7273,74.6801,74.6896,121622.0
2021-05-26 15:45:00,79.14,79.16,79.13,79.14,165068.0,74.699,74.7179,74.6896,74.699,165068.0
2021-05-26 15:50:00,79.13,79.16,79.13,79.16,244563.0,74.6896,74.7179,74.6896,74.7179,244563.0
2021-05-26 15:55:00,79.16,79.28,79.15,79.27,698836.0,74.7179,74.8312,74.7085,74.8217,698836.0
2021-05-27 09:30:00,79.5,79.79,79.3,79.56,251926.0,75.0388,75.3125,74.85,75.0955,251926.0
2021-05-27 09:35:00,79.57,79.8,79.55,79.7,84732.0,75.1049,75.322,75.086,75.2276,84732.0
2021-05-27 09:40:00,79.7,79.95,79.7,79.95,102180.0,75.2276,75.4636,75.2276,75.4636,102180.0
2021-05-27 09:45:00,79.94,80.05,79.83,80.03,217827.0,75.4541,75.558,75.3503,75.5391,217827.0
2021-05-27 09:50:00,80.02,80.03,79.78,79.82,106221.0,75.5296,75.5391,75.3031,75.3409,106221.0
2021-05-27 09:55:00,79.83,79.83,79.73,79.83,81175.0,75.3503,75.3503,75.2559,75.3503,81175.0
2021-05-27 10:00:00,79.84,79.88,79.72,79.86,93130.0,75.3597,75.3975,75.2465,75.3786,93130.0
2021-05-27 10:05:00,79.85,79.92,79.7,79.74,66220.0,75.3692,75.4353,75.2276,75.2654,66220.0
2021-05-27 10:10:00,79.75,79.81,79.66,79.67,81273.0,75.2748,75.3314,75.1898,75.1993,81273.0
2021-05-27 10:15:00,79.67,79.73,79.62,79.69,69972.0,75.1993,75.2559,75.1521,75.2182,69972.0
2021-05-27 10:20:00,79.68,79.69,79.57,79.62,54705.0,75.2087,75.2182,75.1049,75.1521,54705.0
2021-05-27 10:25:00,79.64,79.65,79.57,79.62,45256.0,75.171,75.1804,75.1049,75.1521,45256.0
2021-05-27 10:30:00,79.62,79.74,79.57,79.72,84477.0,75.1521,75.2654,75.1049,75.2465,84477.0
2021-05-27 10:35:00,79.72,79.78,79.7,79.78,46395.0,75.2465,75.3031,75.2276,75.3031,46395.0
2021-05-27 10:40:00,79.79,79.82,79.69,79.7,58884.0,75.3125,75.3409,75.2182,75.2276,58884.0
2021-05-27 10:45:00,79.7,79.79,79.67,79.68,129461.0,75.2276,75.3125,75.1993,75.2087,129461.0
2021-05-27 10:50:00,79.69,79.73,79.57,79.64,110852.0,75.2182,75.2559,75.1049,75.171,110852.0
2021-05-27 10:55:00,79.64,79.65,79.52,79.56,116949.0,75.171,75.1804,75.0577,75.0955,116949.0
2021-05-27 11:00:00,79.57,79.61,79.53,79.6,75767.0,75.1049,75.1426,75.0671,75.1332,75767.0
2021-05-27 11:05:00,79.61,79.65,79.57,79.62,40751.0,75.1426,75.1804,75.1049,75.1521,40751.0
2021-05-27 11:10:00,79.61,79.69,79.57,79.67,102504.0,75.1426,75.2182,75.1049,75.1993,102504.0
2021-05-27 11:15:00,79.67,79.74,79.62,79.73,86899.0,75.1993,75.2654,75.1521,75.2559,86899.0
2021-05-27 11:20:00,79.73,79.78,79.72,79.74,53044.0,75.2559,75.3031,75.2465,75.2654,53044.0
2021-05-27 11:25:00,79.74,79.75,79.68,79.68,70914.0,75.2654,75.2748,75.2087,75.2087,70914.0
2021-05-27 11:30:00,79.68,79.69,79.56,79.59,53041.0,75.2087,75.2182,75.0955,75.1238,53041.0
2021-05-27 11:35:00,79.58,79.67,79.58,79.65,59629.0,75.1143,75.1993,75.1143,75.1804,59629.0
2021-05-27 11:40:00,79.65,79.77,79.64,79.72,62874.0,75.1804,75.2937,75.171,75.2465,62874.0
2021-05-27 11:45:00,79.72,79.75,79.7,79.71,33696.0,75.2465,75.2748,75.2276,75.237,33696.0
2021-05-27 11:50:00,79.71,79.73,79.68,79.7,22231.0,75.237,75.2559,75.2087,75.2276,22231.0
2021-05-27 11:55:00,79.7,79.77,79.69,79.75,43634.0,75.2276,75.2937,75.2182,75.2748,43634.0
2021-05-27 12:00:00,79.75,79.78,79.73,79.77,19990.0,75.2748,75.3031,75.2559,75.2937,19990.0
2021-05-27 12:05:00,79.77,79.77,79.72,79.73,27034.0,75.2937,75.2937,75.2465,75.2559,27034.0
2021-05-27 12:10:00,79.73,79.75,79.71,79.75,31844.0,75.2559,75.2748,75.237,75.2748,31844.0
2021-05-27 12:15:00,79.75,79.75,79.73,79.74,25222.0,75.2748,75.2748,75.2559,75.2654,25222.0
2021-05-27 12:20:00,79.74,79.75,79.73,79.74,13118.0,75.2654,75.2748,75.2559,75.2654,13118.0
2021-05-27 12:25:00,79.75,79.75,79.71,79.71,25412.0,75.2748,75.2748,75.237,75.237,25412.0
2021-05-27 12:30:00,79.7,79.75,79.69,79.73,46441.0,75.2276,75.2748,75.2182,75.2559,46441.0
2021-05-27 12:35:00,79.72,79.73,79.67,79.69,38745.0,75.2465,75.2559,75.1993,75.2182,38745.0
2021-05-27 12:40:00,79.68,79.69,79.65,79.65,32017.0,75.2087,75.2182,75.1804,75.1804,32017.0
2021-05-27 12:45:00,79.65,79.66,79.61,79.63,31464.0,75.1804,75.1898,75.1426,75.1615,31464.0
2021-05-27 12:50:00,79.64,79.69,79.64,79.68,34896.0,75.171,75.2182,75.171,75.2087,34896.0
2021-05-27 12:55:00,79.68,79.68,79.63,79.63,16498.0,75.2087,75.2087,75.1615,75.1615,16498.0
2021-05-27 13:00:00,79.64,79.69,79.63,79.65,40023.0,75.171,75.2182,75.1615,75.1804,40023.0
2021-05-27 13:05:00,79.65,79.67,79.64,79.65,16032.0,75.1804,75.1993,75.171,75.1804,16032.0
2021-05-27 13:10:00,79.64,79.66,79.62,79.66,21185.0,75.171,75.1898,75.1521,75.1898,21185.0
2021-05-27 13:15:00,79.65,79.67,79.62,79.66,36375.0,75.1804,75.1993,75.1521,75.1898,36375.0
2021-05-27 13:20:00,79.66,79.66,79.62,79.63,21928.0,75.1898,75.1898,75.1521,75.1615,21928.0
2021-05-27 13:25:00,79.63,79.63,79.6,79.6,22125.0,75.1615,75.1615,75.1332,75.1332,22125.0
2021-05-27 13:30:00,79.6,79.61,79.56,79.57,23650.0,75.1332,75.1426,75.0955,75.1049,23650.0
2021-05-27 13:35:00,79.57,79.59,79.49,79.5,61656.0,75.1049,75.1238,75.0294,75.0388,61656.0
2021-05-27 13:40:00,79.51,79.52,79.48,79.48,43512.0,75.0483,75.0577,75.0199,75.0199,43512.0
2021-05-27 13:45:00,79.48,79.5,79.43,79.45,49042.0,75.0199,75.0388,74.9727,74.9916,49042.0
2021-05-27 13:50:00,79.44,79.44,79.39,79.41,34120.0,74.9822,74.9822,74.935,74.9539,34120.0
2021-05-27 13:55:00,79.41,79.42,79.37,79.37,34854.0,74.9539,74.9633,74.9161,74.9161,34854.0
2021-05-27 14:00:00,79.37,79.38,79.27,79.28,160140.0,74.9161,74.9256,74.8217,74.8312,160140.0
2021-05-27 14:05:00,79.28,79.3,79.23,79.25,102270.0,74.8312,74.85,74.784,74.8029,102270.0
2021-05-27 14:10:00,79.25,79.25,79.16,79.17,151664.0,74.8029,74.8029,74.7179,74.7273,151664.0
2021-05-27 14:15:00,79.17,79.17,79.04,79.05,138298.0,74.7273,74.7273,74.6046,74.6141,138298.0
2021-05-27 14:20:00,79.04,79.05,78.87,78.88,155380.0,74.6046,74.6141,74.4442,74.4536,155380.0
2021-05-27 14:25:00,78.87,78.93,78.84,78.91,186437.0,74.4442,74.5008,74.4159,74.4819,186437.0
2021-05-27 14:30:00,78.91,78.96,78.85,78.92,147667.0,74.4819,74.5291,74.4253,74.4914,147667.0
2021-05-27 14:35:00,78.92,78.97,78.9,78.91,118466.0,74.4914,74.5386,74.4725,74.4819,118466.0
2021-05-27 14:40:00,78.91,78.94,78.87,78.9,95980.0,74.4819,74.5102,74.4442,74.4725,95980.0
2021-05-27 14:45:00,78.9,78.99,78.85,78.99,114546.0,74.4725,74.5574,74.4253,74.5574,114546.0
2021-05-27 14:50:00,78.98,79.01,78.97,78.98,48583.0,74.548,74.5763,74.5386,74.548,48583.0
2021-05-27 14:55:00,78.97,79.08,78.96,79.08,69148.0,74.5386,74.6424,74.5291,74.6424,69148.0
2021-05-27 15:00:00,79.08,79.08,79.0,79.02,60600.0,74.6424,74.6424,74.5669,74.5858,60600.0
2021-05-27 15:05:00,79.02,79.04,78.94,78.95,70468.0,74.5858,74.6046,74.5102,74.5197,70468.0
2021-05-27 15:10:00,78.95,79.03,78.89,79.03,85983.0,74.5197,74.5952,74.4631,74.5952,85983.0
2021-05-27 15:15:00,79.02,79.04,78.95,78.95,84751.0,74.5858,74.6046,74.5197,74.5197,84751.0
2021-05-27 15:20:00,78.95,79.0,78.94,78.97,72126.0,74.5197,74.5669,74.5102,74.5386,72126.0
2021-05-27 15:25:00,78.97,78.98,78.94,78.95,50402.0,74.5386,74.548,74.5102,74.5197,50402.0
2021-05-27 15:30:00,78.95,78.97,78.91,78.94,87206.0,74.5197,74.5386,74.4819,74.5102,87206.0
2021-05-27 15:35:00,78.94,79.02,78.92,78.97,97628.0,74.5102,74.5858,74.4914,74.5386,97628.0
2021-05-27 15:40:00,78.97,79.01,78.92,78.94,86780.0,74.5386,74.5763,74.4914,74.5102,86780.0
2021-05-27 15:45:00,78.94,79.04,78.92,79.03,139814.0,74.5102,74.6046,74.4914,74.5952,139814.0
2021-05-27 15:50:00,79.03,79.07,78.95,79.01,211014.0,74.5952,74.633,74.5197,74.5763,211014.0
2021-05-27 15:55:00,79.01,79.06,78.92,78.97,551196.0,74.5763,74.6235,74.4914,74.5386,551196.0
2021-05-28 09:30:00,78.95,79.2,78.71,79.11,200217.0,74.5197,74.7557,74.2932,74.6707,200217.0
2021-05-28 09:35:00,79.13,79.36,79.05,79.25,133494.0,74.6896,74.9067,74.6141,74.8029,133494.0
2021-05-28 09:40:00,79.26,79.36,79.17,79.18,59933.0,74.8123,74.9067,74.7273,74.7368,59933.0
2021-05-28 09:45:00,79.18,79.32,79.13,79.24,61963.0,74.7368,74.8689,74.6896,74.7934,61963.0
2021-05-28 09:50:00,79.25,79.26,79.11,79.2,48721.0,74.8029,74.8123,74.6707,74.7557,48721.0
2021-05-28 09:55:00,79.2,79.31,79.15,79.18,62848.0,74.7557,74.8595,74.7085,74.7368,62848.0
2021-05-28 10:00:00,79.18,79.21,79.0,79.01,53210.0,74.7368,74.7651,74.5669,74.5763,53210.0
2021-05-28 10:05:00,79.01,79.11,78.97,79.0,57196.0,74.5763,74.6707,74.5386,74.5669,57196.0
2021-05-28 10:10:00,79.0,79.0,78.87,78.98,47854.0,74.5669,74.5669,74.4442,74.548,47854.0
2021-05-28 10:15:00,78.98,79.02,78.93,79.01,48713.0,74.548,74.5858,74.5008,74.5763,48713.0
2021-05-28 10:20:00,79.02,79.02,78.93,79.0,34737.0,74.5858,74.5858,74.5008,74.5669,34737.0
2021-05-28 10:25:00,79.01,79.06,78.97,79.04,49349.0,74.5763,74.6235,74.5386,74.6046,49349.0
2021-05-28 10:30:00,79.04,79.11,79.03,79.09,30494.0,74.6046,74.6707,74.5952,74.6518,30494.0
2021-05-28 10:35:00,79.1,79.17,79.07,79.07,38613.0,74.6613,74.7273,74.633,74.633,38613.0
2021-05-28 10:40:00,79.07,79.19,79.06,79.15,21655.0,74.633,74.7462,74.6235,74.7085,21655.0
2021-05-28 10:45:00,79.15,79.19,79.14,79.16,42440.0,74.7085,74.7462,74.699,74.7179,42440.0
2021-05-28 10:50:00,79.16,79.17,79.07,79.11,62020.0,74.7179,74.7273,74.633,74.6707,62020.0
2021-05-28 10:55:00,79.1,79.17,79.08,79.17,72764.0,74.6613,74.7273,74.6424,74.7273,72764.0
2021-05-28 11:00:00,79.17,79.18,79.1,79.13,46182.0,74.7273,74.7368,74.6613,74.6896,46182.0
2021-05-28 11:05:00,79.14,79.19,79.14,79.16,35818.0,74.699,74.7462,74.699,74.7179,35818.0
2021-05-28 11:10:00,79.16,79.18,79.13,79.18,35297.0,74.7179,74.7368,74.6896,74.7368,35297.0
2021-05-28 11:15:00,79.18,79.22,79.13,79.17,32461.0,74.7368,74.7745,74.6896,74.7273,32461.0
2021-05-28 11:20:00,79.17,79.19,79.15,79.17,25288.0,74.7273,74.7462,74.7085,74.7273,25288.0
2021-05-28 11:25:00,79.16,79.22,79.14,79.21,34930.0,74.7179,74.7745,74.699,74.7651,34930.0
2021-05-28 11:30:00,79.21,79.24,79.15,79.17,46523.0,74.7651,74.7934,74.7085,74.7273,46523.0
2021-05-28 11:35:00,79.17,79.21,79.16,79.17,73165.0,74.7273,74.7651,74.7179,74.7273,73165.0
2021-05-28 11:40:00,79.17,79.21,79.13,79.17,52775.0,74.7273,74.7651,74.6896,74.7273,52775.0
2021-05-28 11:45:00,79.16,79.17,79.09,79.11,35806.0,74.7179,74.7273,74.6518,74.6707,35806.0
2021-05-28 11:50:00,79.1,79.11,79.06,79.07,53680.0,74.6613,74.6707,74.6235,74.633,53680.0
2021-05-28 11:55:00,79.08,79.19,79.04,79.14,78228.0,74.6424,74.7462,74.6046,74.699,78228.0
2021-05-28 12:00:00,79.15,79.15,79.06,79.14,24586.0,74.7085,74.7085,74.6235,74.699,24586.0
2021-05-28 12:05:00,79.14,79.15,79.09,79.12,52085.0,74.699,74.7085,74.6518,74.6801,52085.0
2021-05-28 12:10:00,79.13,79.15,79.09,79.13,79705.0,74.6896,74.7085,74.6518,74.6896,79705.0
2021-05-28 12:15:00,79.13,79.13,79.06,79.12,67669.0,74.6896,74.6896,74.6235,74.6801,67669.0
2021-05-28 12:20:00,79.12,79.22,79.1,79.22,92683.0,74.6801,74.7745,74.6613,74.7745,92683.0
2021-05-28 12:25:00,79.23,79.24,79.19,79.2,35056.0,74.784,74.7934,74.7462,74.7557,35056.0
2021-05-28 12:30:00,79.2,79.21,79.16,79.2,48564.0,74.7557,74.7651,74.7179,74.7557,48564.0
2021-05-28 12:35:00,79.2,79.21,79.11,79.15,40288.0,74.7557,74.7651,74.6707,74.7085,40288.0
2021-05-28 12:40:00,79.15,79.16,79.12,79.13,21445.0,74.7085,74.7179,74.6801,74.6896,21445.0
2021-05-28 12:45:00,79.13,79.13,79.05,79.05,46489.0,74.6896,74.6896,74.6141,74.6141,46489.0
2021-05-28 12:50:00,79.05,79.06,79.0,79.06,60988.0,74.6141,74.6235,74.5669,74.6235,60988.0
2021-05-28 12:55:00,79.06,79.07,79.05,79.07,20687.0,74.6235,74.633,74.6141,74.633,20687.0
2021-05-28 13:00:00,79.08,79.13,79.07,79.12,39311.0,74.6424,74.6896,74.633,74.6801,39311.0
2021-05-28 13:05:00,79.12,79.16,79.08,79.09,40835.0,74.6801,74.7179,74.6424,74.6518,40835.0
2021-05-28 13:10:00,79.09,79.11,79.05,79.08,40659.0,74.6518,74.6707,74.6141,74.6424,40659.0
2021-05-28 13:15:00,79.08,79.08,79.01,79.08,39532.0,74.6424,74.6424,74.5763,74.6424,39532.0
2021-05-28 13:20:00,79.08,79.09,79.0,79.03,39509.0,74.6424,74.6518,74.5669,74.5952,39509.0
2021-05-28 13:25:00,79.02,79.07,79.01,79.07,29666.0,74.5858,74.633,74.5763,74.633,29666.0
2021-05-28 13:30:00,79.06,79.11,79.05,79.07,45065.0,74.6235,74.6707,74.6141,74.633,45065.0
2021-05-28 13:35:00,79.08,79.12,79.07,79.09,43995.0,74.6424,74.6801,74.633,74.6518,43995.0
2021-05-28 13:40:00,79.09,79.14,79.06,79.12,31137.0,74.6518,74.699,74.6235,74.6801,31137.0
2021-05-28 13:45:00,79.12,79.13,79.07,79.09,43938.0,74.6801,74.6896,74.633,74.6518,43938.0
2021-05-28 13:50:00,79.09,79.12,79.08,79.1,25123.0,74.6518,74.6801,74.6424,74.6613,25123.0
2021-05-28 13:55:00,79.11,79.12,79.05,79.06,40225.0,74.6707,74.6801,74.6141,74.6235,40225.0
2021-05-28 14:00:00,79.07,79.08,79.05,79.07,46536.0,74.633,74.6424,74.6141,74.633,46536.0
2021-05-28 14:05:00,79.08,79.09,79.05,79.06,35179.0,74.6424,74.6518,74.6141,74.6235,35179.0
2021-05-28 14:10:00,79.06,79.09,79.05,79.06,40221.0,74.6235,74.6518,74.6141,74.6235,40221.0
2021-05-28 14:15:00,79.06,79.09,79.06,79.07,33227.0,74.6235,74.6518,74.6235,74.633,33227.0
2021-05-28 14:20:00,79.06,79.07,79.01,79.02,52165.0,74.6235,74.633,74.5763,74.5858,52165.0
2021-05-28 14:25:00,79.02,79.03,78.97,79.0,44575.0,74.5858,74.5952,74.5386,74.5669,44575.0
2021-05-28 14:30:00,79.0,79.0,78.97,78.99,37911.0,74.5669,74.5669,74.5386,74.5574,37911.0
2021-05-28 14:35:00,78.99,78.99,78.9,78.91,36714.0,74.5574,74.5574,74.4725,74.4819,36714.0
2021-05-28 14:40:00,78.91,78.92,78.85,78.89,69053.0,74.4819,74.4914,74.4253,74.4631,69053.0
2021-05-28 14:45:00,78.89,78.93,78.87,78.92,59801.0,74.4631,74.5008,74.4442,74.4914,59801.0
2021-05-28 14:50:00,78.92,78.92,78.89,78.89,43465.0,74.4914,74.4914,74.4631,74.4631,43465.0
2021-05-28 14:55:00,78.9,78.97,78.89,78.97,33606.0,74.4725,74.5386,74.4631,74.5386,33606.0
2021-05-28 15:00:00,78.97,78.97,78.92,78.97,44649.0,74.5386,74.5386,74.4914,74.5386,44649.0
2021-05-28 15:05:00,78.97,78.97,78.91,78.92,42101.0,74.5386,74.5386,74.4819,74.4914,42101.0
2021-05-28 15:10:00,78.91,78.91,78.87,78.88,62558.0,74.4819,74.4819,74.4442,74.4536,62558.0
2021-05-28 15:15:00,78.89,78.9,78.88,78.89,34330.0,74.4631,74.4725,74.4536,74.4631,34330.0
2021-05-28 15:20:00,78.89,78.93,78.87,78.92,42307.0,74.4631,74.5008,74.4442,74.4914,42307.0
2021-05-28 15:25:00,78.92,78.95,78.9,78.92,40501.0,74.4914,74.5197,74.4725,74.4914,40501.0
2021-05-28 15:30:00,78.92,78.97,78.89,78.95,76360.0,74.4914,74.5386,74.4631,74.5197,76360.0
2021-05-28 15:35:00,78.94,79.01,78.93,78.97,86098.0,74.5102,74.5763,74.5008,74.5386,86098.0
2021-05-28 15:40:00,78.96,78.98,78.94,78.98,68089.0,74.5291,74.548,74.5102,74.548,68089.0
2021-05-28 15:45:00,78.98,79.04,78.97,79.0,100459.0,74.548,74.6046,74.5386,74.5669,100459.0
2021-05-28 15:50:00,78.99,79.0,78.83,78.86,158361.0,74.5574,74.5669,74.4064,74.4347,158361.0
2021-05-28 15:55:00,78.87,78.87,78.67,78.75,583249.0,74.4442,74.4442,74.2554,74.3309,583249.0
2021-06-01 09:30:00,79.47,79.58,79.06,79.28,269260.0,75.0105,75.1143,74.6235,74.8312,269260.0
2021-06-01 09:35:00,79.28,79.31,78.92,78.98,146551.0,74.8312,74.8595,74.4914,74.548,146551.0
2021-06-01 09:40:00,78.98,78.98,78.7,78.79,193968.0,74.548,74.548,74.2837,74.3687,193968.0
2021-06-01 09:45:00,78.8,78.84,78.48,78.51,216268.0,74.3781,74.4159,74.0761,74.1044,216268.0
2021-06-01 09:50:00,78.51,78.84,78.49,78.84,127241.0,74.1044,74.4159,74.0855,74.4159,127241.0
2021-06-01 09:55:00,78.84,78.95,78.79,78.89,76618.0,74.4159,74.5197,74.3687,74.4631,76618.0
2021-06-01 10:00:00,78.89,79.03,78.87,79.03,98444.0,74.4631,74.5952,74.4442,74.5952,98444.0
2021-06-01 10:05:00,79.02,79.11,78.99,79.09,84818.0,74.5858,74.6707,74.5574,74.6518,84818.0
2021-06-01 10:10:00,79.09,79.09,78.99,79.03,118198.0,74.6518,74.6518,74.5574,74.5952,118198.0
2021-06-01 10:15:00,79.03,79.03,78.74,78.97,187536.0,74.5952,74.5952,74.3215,74.5386,187536.0
2021-06-01 10:20:00,78.98,79.09,78.98,79.08,91127.0,74.548,74.6518,74.548,74.6424,91127.0
2021-06-01 10:25:00,79.09,79.2,79.07,79.18,82518.0,74.6518,74.7557,74.633,74.7368,82518.0
2021-06-01 10:30:00,79.18,79.25,79.17,79.22,83614.0,74.7368,74.8029,74.7273,74.7745,83614.0
2021-06-01 10:35:00,79.22,79.23,79.14,79.21,85225.0,74.7745,74.784,74.699,74.7651,85225.0
2021-06-01 10:40:00,79.22,79.3,79.2,79.24,89839.0,74.7745,74.85,74.7557,74.7934,89839.0
2021-06-01 10:45:00,79.24,79.34,79.23,79.33,112590.0,74.7934,74.8878,74.784,74.8784,112590.0
2021-06-01 10:50:00,79.33,79.34,79.09,79.1,105465.0,74.8784,74.8878,74.6518,74.6613,105465.0
2021-06-01 10:55:00,79.09,79.09,78.99,79.04,103838.0,74.6518,74.6518,74.5574,74.6046,103838.0
2021-06-01 11:00:00,79.04,79.11,79.01,79.11,96561.0,74.6046,74.6707,74.5763,74.6707,96561.0
2021-06-01 11:05:00,79.12,79.2,79.02,79.18,115158.0,74.6801,74.7557,74.5858,74.7368,115158.0
2021-06-01 11:10:00,79.18,79.27,79.14,79.27,97554.0,74.7368,74.8217,74.699,74.8217,97554.0
2021-06-01 11:15:00,79.28,79.28,79.2,79.23,77231.0,74.8312,74.8312,74.7557,74.784,77231.0
2021-06-01 11:20:00,79.23,79.28,79.23,79.23,73000.0,74.784,74.8312,74.784,74.784,73000.0
2021-06-01 11:25:00,79.23,79.28,79.19,79.22,75332.0,74.784,74.8312,74.7462,74.7745,75332.0
2021-06-01 11:30:00,79.22,79.24,79.18,79.24,51771.0,74.7745,74.7934,74.7368,74.7934,51771.0
2021-06-01 11:35:00,79.24,79.37,79.21,79.36,64056.0,74.7934,74.9161,74.7651,74.9067,64056.0
2021-06-01 11:40:00,79.36,79.36,79.24,79.26,82107.0,74.9067,74.9067,74.7934,74.8123,82107.0
2021-06-01 11:45:00,79.26,79.34,79.24,79.3,73381.0,74.8123,74.8878,74.7934,74.85,73381.0
2021-06-01 11:50:00,79.3,79.36,79.22,79.36,63459.0,74.85,74.9067,74.7745,74.9067,63459.0
2021-06-01 11:55:00,79.37,79.4,79.3,79.34,109210.0,74.9161,74.9444,74.85,74.8878,109210.0
2021-06-01 12:00:00,79.34,79.44,79.33,79.44,98427.0,74.8878,74.9822,74.8784,74.9822,98427.0
2021-06-01 12:05:00,79.44,79.47,79.33,79.34,113450.0,74.9822,75.0105,74.8784,74.8878,113450.0
2021-06-01 12:10:00,79.34,79.37,79.3,79.35,60011.0,74.8878,74.9161,74.85,74.8972,60011.0
2021-06-01 12:15:00,79.35,79.38,79.31,79.36,66479.0,74.8972,74.9256,74.8595,74.9067,66479.0
2021-06-01 12:20:00,79.36,79.43,79.35,79.41,49547.0,74.9067,74.9727,74.8972,74.9539,49547.0
2021-06-01 12:25:00,79.41,79.46,79.38,79.41,55457.0,74.9539,75.0011,74.9256,74.9539,55457.0
2021-06-01 12:30:00,79.42,79.45,79.38,79.42,51436.0,74.9633,74.9916,74.9256,74.9633,51436.0
2021-06-01 12:35:00,79.42,79.46,79.39,79.42,65243.0,74.9633,75.0011,74.935,74.9633,65243.0
2021-06-01 12:40:00,79.42,79.48,79.41,79.46,51241.0,74.9633,75.0199,74.9539,75.0011,51241.0
2021-06-01 12:45:00,79.47,79.48,79.43,79.44,45073.0,75.0105,75.0199,74.9727,74.9822,45073.0
2021-06-01 12:50:00,79.43,79.46,79.42,79.45,46998.0,74.9727,75.0011,74.9633,74.9916,46998.0
2021-06-01 12:55:00,79.45,79.52,79.43,79.48,75247.0,74.9916,75.0577,74.9727,75.0199,75247.0
2021-06-01 13:00:00,79.48,79.54,79.47,79.51,58245.0,75.0199,75.0766,75.0105,75.0483,58245.0
2021-06-01 13:05:00,79.51,79.55,79.48,79.55,60090.0,75.0483,75.086,75.0199,75.086,60090.0
2021-06-01 13:10:00,79.54,79.54,79.46,79.48,76253.0,75.0766,75.0766,75.0011,75.0199,76253.0
2021-06-01 13:15:00,79.48,79.51,79.44,79.48,76402.0,75.0199,75.0483,74.9822,75.0199,76402.0
2021-06-01 13:20:00,79.48,79.53,79.48,79.49,50968.0,75.0199,75.0671,75.0199,75.0294,50968.0
2021-06-01 13:25:00,79.49,79.54,79.47,79.5,57465.0,75.0294,75.0766,75.0105,75.0388,57465.0
2021-06-01 13:30:00,79.49,79.58,79.49,79.56,73547.0,75.0294,75.1143,75.0294,75.0955,73547.0
2021-06-01 13:35:00,79.56,79.6,79.52,79.59,163852.0,75.0955,75.1332,75.0577,75.1238,163852.0
2021-06-01 13:40:00,79.59,79.6,79.55,79.59,64389.0,75.1238,75.1332,75.086,75.1238,64389.0
2021-06-01 13:45:00,79.59,79.59,79.53,79.54,70223.0,75.1238,75.1238,75.0671,75.0766,70223.0
2021-06-01 13:50:00,79.54,79.55,79.47,79.52,66368.0,75.0766,75.086,75.0105,75.0577,66368.0
2021-06-01 13:55:00,79.52,79.59,79.5,79.58,66362.0,75.0577,75.1238,75.0388,75.1143,66362.0
2021-06-01 14:00:00,79.57,79.58,79.51,79.56,97382.0,75.1049,75.1143,75.0483,75.0955,97382.0
2021-06-01 14:05:00,79.56,79.59,79.51,79.52,75249.0,75.0955,75.1238,75.0483,75.0577,75249.0
2021-06-01 14:10:00,79.52,79.56,79.51,79.54,57456.0,75.0577,75.0955,75.0483,75.0766,57456.0
2021-06-01 14:15:00,79.54,79.57,79.52,79.56,65993.0,75.0766,75.1049,75.0577,75.0955,65993.0
2021-06-01 14:20:00,79.56,79.59,79.55,79.59,73455.0,75.0955,75.1238,75.086,75.1238,73455.0
2021-06-01 14:25:00,79.59,79.62,79.57,79.59,85746.0,75.1238,75.1521,75.1049,75.1238,85746.0
2021-06-01 14:30:00,79.59,79.63,79.57,79.62,89993.0,75.1238,75.1615,75.1049,75.1521,89993.0
2021-06-01 14:35:00,79.63,79.65,79.59,79.62,99997.0,75.1615,75.1804,75.1238,75.1521,99997.0
2021-06-01 14:40:00,79.63,79.65,79.57,79.59,82394.0,75.1615,75.1804,75.1049,75.1238,82394.0
2021-06-01 14:45:00,79.58,79.65,79.57,79.62,80509.0,75.1143,75.1804,75.1049,75.1521,80509.0
2021-06-01 14:50:00,79.62,79.71,79.61,79.71,97106.0,75.1521,75.237,75.1426,75.237,97106.0
2021-06-01 14:55:00,79.7,79.76,79.7,79.75,98619.0,75.2276,75.2842,75.2276,75.2748,98619.0
2021-06-01 15:00:00,79.76,79.76,79.7,79.73,78749.0,75.2842,75.2842,75.2276,75.2559,78749.0
2021-06-01 15:05:00,79.73,79.74,79.67,79.68,90263.0,75.2559,75.2654,75.1993,75.2087,90263.0
2021-06-01 15:10:00,79.68,79.72,79.66,79.7,86818.0,75.2087,75.2465,75.1898,75.2276,86818.0
2021-06-01 15:15:00,79.7,79.73,79.65,79.73,77103.0,75.2276,75.2559,75.1804,75.2559,77103.0
2021-06-01 15:20:00,79.73,79.82,79.73,79.77,157894.0,75.2559,75.3409,75.2559,75.2937,157894.0
2021-06-01 15:25:00,79.77,79.78,79.72,79.73,101817.0,75.2937,75.3031,75.2465,75.2559,101817.0
2021-06-01 15:30:00,79.73,79.73,79.61,79.67,129808.0,75.2559,75.2559,75.1426,75.1993,129808.0
2021-06-01 15:35:00,79.68,79.73,79.63,79.66,128507.0,75.2087,75.2559,75.1615,75.1898,128507.0
2021-06-01 15:40:00,79.67,79.74,79.61,79.71,179860.0,75.1993,75.2654,75.1426,75.237,179860.0
2021-06-01 15:45:00,79.72,79.83,79.71,79.81,194589.0,75.2465,75.3503,75.237,75.3314,194589.0
2021-06-01 15:50:00,79.82,79.82,79.7,79.73,228370.0,75.3409,75.3409,75.2276,75.2559,228370.0
2021-06-01 15:55:00,79.72,79.73,79.51,79.56,487308.0,75.2465,75.2559,75.0483,75.0955,487308.0
2021-06-02 09:30:00,79.7,79.89,79.51,79.71,227842.0,75.2276,75.4069,75.0483,75.237,227842.0
2021-06-02 09:35:00,79.71,79.84,79.64,79.71,125118.0,75.237,75.3597,75.171,75.237,125118.0
2021-06-02 09:40:00,79.7,79.81,79.58,79.72,174796.0,75.2276,75.3314,75.1143,75.2465,174796.0
2021-06-02 09:45:00,79.72,80.17,79.69,80.15,279810.0,75.2465,75.6712,75.2182,75.6523,279810.0
2021-06-02 09:50:00,80.14,80.33,80.12,80.16,119416.0,75.6429,75.8222,75.624,75.6618,119416.0
2021-06-02 09:55:00,80.16,80.47,80.16,80.42,110699.0,75.6618,75.9544,75.6618,75.9072,110699.0
2021-06-02 10:00:00,80.44,80.46,80.3,80.3,139040.0,75.9261,75.945,75.7939,75.7939,139040.0
2021-06-02 10:05:00,80.31,80.48,80.3,80.46,110019.0,75.8034,75.9638,75.7939,75.945,110019.0
2021-06-02 10:10:00,80.46,80.57,80.46,80.57,158138.0,75.945,76.0488,75.945,76.0488,158138.0
2021-06-02 10:15:00,80.57,80.6,80.5,80.6,127656.0,76.0488,76.0771,75.9827,76.0771,127656.0
2021-06-02 10:20:00,80.6,80.7,80.58,80.7,149239.0,76.0771,76.1715,76.0582,76.1715,149239.0
2021-06-02 10:25:00,80.69,80.75,80.63,80.66,108756.0,76.162,76.2187,76.1054,76.1337,108756.0
2021-06-02 10:30:00,80.67,80.73,80.63,80.72,106667.0,76.1432,76.1998,76.1054,76.1904,106667.0
2021-06-02 10:35:00,80.72,80.73,80.56,80.59,111846.0,76.1904,76.1998,76.0393,76.0677,111846.0
2021-06-02 10:40:00,80.59,80.68,80.55,80.67,80720.0,76.0677,76.1526,76.0299,76.1432,80720.0
2021-06-02 10:45:00,80.67,80.73,80.62,80.73,110706.0,76.1432,76.1998,76.096,76.1998,110706.0
2021-06-02 10:50:00,80.73,80.73,80.6,80.61,101134.0,76.1998,76.1998,76.0771,76.0865,101134.0
2021-06-02 10:55:00,80.62,80.72,80.6,80.69,103195.0,76.096,76.1904,76.0771,76.162,103195.0
2021-06-02 11:00:00,80.69,80.74,80.61,80.67,98996.0,76.162,76.2092,76.0865,76.1432,98996.0
2021-06-02 11:05:00,80.67,80.85,80.67,80.84,129204.0,76.1432,76.3131,76.1432,76.3036,129204.0
2021-06-02 11:10:00,80.84,80.89,80.76,80.84,112136.0,76.3036,76.3508,76.2281,76.3036,112136.0
2021-06-02 11:15:00,80.84,80.87,80.76,80.78,72869.0,76.3036,76.3319,76.2281,76.247,72869.0
2021-06-02 11:20:00,80.78,80.9,80.77,80.86,64584.0,76.247,76.3603,76.2376,76.3225,64584.0
2021-06-02 11:25:00,80.86,80.88,80.81,80.86,84427.0,76.3225,76.3414,76.2753,76.3225,84427.0
2021-06-02 11:30:00,80.87,80.93,80.86,80.92,118449.0,76.3319,76.3886,76.3225,76.3791,118449.0
2021-06-02 11:35:00,80.91,80.92,80.73,80.73,80292.0,76.3697,76.3791,76.1998,76.1998,80292.0
2021-06-02 11:40:00,80.73,80.81,80.7,80.81,77709.0,76.1998,76.2753,76.1715,76.2753,77709.0
2021-06-02 11:45:00,80.8,80.8,80.67,80.68,110772.0,76.2659,76.2659,76.1432,76.1526,110772.0
2021-06-02 11:50:00,80.68,80.7,80.62,80.64,73948.0,76.1526,76.1715,76.096,76.1149,73948.0
2021-06-02 11:55:00,80.64,80.66,80.6,80.64,79936.0,76.1149,76.1337,76.0771,76.1149,79936.0
2021-06-02 12:00:00,80.65,80.67,80.57,80.67,59262.0,76.1243,76.1432,76.0488,76.1432,59262.0
2021-06-02 12:05:00,80.68,80.7,80.64,80.68,65546.0,76.1526,76.1715,76.1149,76.1526,65546.0
2021-06-02 12:10:00,80.68,80.69,80.66,80.69,61017.0,76.1526,76.162,76.1337,76.162,61017.0
2021-06-02 12:15:00,80.69,80.78,80.67,80.73,112247.0,76.162,76.247,76.1432,76.1998,112247.0
2021-06-02 12:20:00,80.73,80.76,80.72,80.74,52959.0,76.1998,76.2281,76.1904,76.2092,52959.0
2021-06-02 12:25:00,80.74,80.83,80.73,80.79,75654.0,76.2092,76.2942,76.1998,76.2564,75654.0
2021-06-02 12:30:00,80.79,80.81,80.69,80.73,58902.0,76.2564,76.2753,76.162,76.1998,58902.0
2021-06-02 12:35:00,80.73,80.77,80.61,80.63,63326.0,76.1998,76.2376,76.0865,76.1054,63326.0
2021-06-02 12:40:00,80.64,80.7,80.64,80.7,45793.0,76.1149,76.1715,76.1149,76.1715,45793.0
2021-06-02 12:45:00,80.7,80.74,80.59,80.6,85544.0,76.1715,76.2092,76.0677,76.0771,85544.0
2021-06-02 12:50:00,80.61,80.61,80.51,80.56,86294.0,76.0865,76.0865,75.9921,76.0393,86294.0
2021-06-02 12:55:00,80.56,80.66,80.46,80.66,119397.0,76.0393,76.1337,75.945,76.1337,119397.0
2021-06-02 13:00:00,80.67,80.7,80.65,80.67,37542.0,76.1432,76.1715,76.1243,76.1432,37542.0
2021-06-02 13:05:00,80.68,80.74,80.62,80.65,62257.0,76.1526,76.2092,76.096,76.1243,62257.0
2021-06-02 13:10:00,80.65,80.66,80.59,80.63,76238.0,76.1243,76.1337,76.0677,76.1054,76238.0
2021-06-02 13:15:00,80.63,80.66,80.6,80.62,134961.0,76.1054,76.1337,76.0771,76.096,134961.0
2021-06-02 13:20:00,80.61,80.67,80.6,80.63,84530.0,76.0865,76.1432,76.0771,76.1054,84530.0
2021-06-02 13:25:00,80.63,80.65,80.58,80.63,44586.0,76.1054,76.1243,76.0582,76.1054,44586.0
2021-06-02 13:30:00,80.63,80.69,80.61,80.67,62961.0,76.1054,76.162,76.0865,76.1432,62961.0
2021-06-02 13:35:00,80.69,80.76,80.68,80.73,67573.0,76.162,76.2281,76.1526,76.1998,67573.0
2021-06-02 13:40:00,80.72,80.73,80.63,80.69,58136.0,76.1904,76.1998,76.1054,76.162,58136.0
2021-06-02 13:45:00,80.69,80.69,80.6,80.62,63727.0,76.162,76.162,76.0771,76.096,63727.0
2021-06-02 13:50:00,80.63,80.77,80.61,80.76,64517.0,76.1054,76.2376,76.0865,76.2281,64517.0
2021-06-02 13:55:00,80.75,80.76,80.69,80.71,60340.0,76.2187,76.2281,76.162,76.1809,60340.0
2021-06-02 14:00:00,80.72,80.8,80.65,80.65,70378.0,76.1904,76.2659,76.1243,76.1243,70378.0
2021-06-02 14:05:00,80.65,80.66,80.48,80.5,111267.0,76.1243,76.1337,75.9638,75.9827,111267.0
2021-06-02 14:10:00,80.5,80.52,80.45,80.52,101432.0,75.9827,76.0016,75.9355,76.0016,101432.0
2021-06-02 14:15:00,80.53,80.62,80.51,80.59,77724.0,76.011,76.096,75.9921,76.0677,77724.0
2021-06-02 14:20:00,80.59,80.6,80.52,80.52,72149.0,76.0677,76.0771,76.0016,76.0016,72149.0
2021-06-02 14:25:00,80.53,80.56,80.47,80.47,56303.0,76.011,76.0393,75.9544,75.9544,56303.0
2021-06-02 14:30:00,80.48,80.48,80.41,80.43,71171.0,75.9638,75.9638,75.8978,75.9166,71171.0
2021-06-02 14:35:00,80.43,80.44,80.38,80.43,91612.0,75.9166,75.9261,75.8694,75.9166,91612.0
2021-06-02 14:40:00,80.42,80.48,80.39,80.4,71744.0,75.9072,75.9638,75.8789,75.8883,71744.0
2021-06-02 14:45:00,80.4,80.5,80.4,80.49,76814.0,75.8883,75.9827,75.8883,75.9733,76814.0
2021-06-02 14:50:00,80.5,80.5,80.41,80.43,75128.0,75.9827,75.9827,75.8978,75.9166,75128.0
2021-06-02 14:55:00,80.42,80.51,80.42,80.48,60847.0,75.9072,75.9921,75.9072,75.9638,60847.0
2021-06-02 15:00:00,80.48,80.49,80.44,80.45,81267.0,75.9638,75.9733,75.9261,75.9355,81267.0
2021-06-02 15:05:00,80.45,80.52,80.45,80.48,83485.0,75.9355,76.0016,75.9355,75.9638,83485.0
2021-06-02 15:10:00,80.48,80.52,80.47,80.51,95652.0,75.9638,76.0016,75.9544,75.9921,95652.0
2021-06-02 15:15:00,80.5,80.51,80.48,80.48,108916.0,75.9827,75.9921,75.9638,75.9638,108916.0
2021-06-02 15:20:00,80.48,80.49,80.44,80.45,105841.0,75.9638,75.9733,75.9261,75.9355,105841.0
2021-06-02 15:25:00,80.45,80.48,80.42,80.47,99381.0,75.9355,75.9638,75.9072,75.9544,99381.0
2021-06-02 15:30:00,80.46,80.58,80.44,80.5,126813.0,75.945,76.0582,75.9261,75.9827,126813.0
2021-06-02 15:35:00,80.5,80.52,80.47,80.48,141576.0,75.9827,76.0016,75.9544,75.9638,141576.0
2021-06-02 15:40:00,80.5,80.51,80.41,80.44,211628.0,75.9827,75.9921,75.8978,75.9261,211628.0
2021-06-02 15:45:00,80.44,80.46,80.35,80.39,213254.0,75.9261,75.945,75.8411,75.8789,213254.0
2021-06-02 15:50:00,80.39,80.47,80.34,80.42,259031.0,75.8789,75.9544,75.8317,75.9072,259031.0
2021-06-02 15:55:00,80.42,80.43,80.22,80.28,834261.0,75.9072,75.9166,75.7184,75.7751,834261.0
2021-06-03 09:30:00,79.8,79.9,79.67,79.76,225594.0,75.322,75.4164,75.1993,75.2842,225594.0
2021-06-03 09:35:00,79.77,80.04,79.65,80.02,183090.0,75.2937,75.5485,75.1804,75.5296,183090.0
2021-06-03 09:40:00,80.02,80.26,79.98,80.21,151481.0,75.5296,75.7562,75.4919,75.709,151481.0
2021-06-03 09:45:00,80.2,80.2,80.02,80.07,118469.0,75.6995,75.6995,75.5296,75.5768,118469.0
2021-06-03 09:50:00,80.1,80.36,80.04,80.35,165936.0,75.6052,75.8506,75.5485,75.8411,165936.0
2021-06-03 09:55:00,80.34,80.51,80.29,80.47,129833.0,75.8317,75.9921,75.7845,75.9544,129833.0
2021-06-03 10:00:00,80.47,80.65,80.44,80.59,118857.0,75.9544,76.1243,75.9261,76.0677,118857.0
2021-06-03 10:05:00,80.59,80.76,80.54,80.7,121677.0,76.0677,76.2281,76.0205,76.1715,121677.0
2021-06-03 10:10:00,80.72,80.84,80.56,80.66,175897.0,76.1904,76.3036,76.0393,76.1337,175897.0
2021-06-03 10:15:00,80.66,80.68,80.59,80.62,107294.0,76.1337,76.1526,76.0677,76.096,107294.0
2021-06-03 10:20:00,80.62,80.62,80.36,80.41,119206.0,76.096,76.096,75.8506,75.8978,119206.0
2021-06-03 10:25:00,80.41,80.47,80.3,80.4,92557.0,75.8978,75.9544,75.7939,75.8883,92557.0
2021-06-03 10:30:00,80.39,80.43,80.29,80.3,84399.0,75.8789,75.9166,75.7845,75.7939,84399.0
2021-06-03 10:35:00,80.28,80.37,80.22,80.23,93755.0,75.7751,75.86,75.7184,75.7279,93755.0
2021-06-03 10:40:00,80.23,80.34,80.22,80.34,76758.0,75.7279,75.8317,75.7184,75.8317,76758.0
2021-06-03 10:45:00,80.34,80.56,80.34,80.56,87663.0,75.8317,76.0393,75.8317,76.0393,87663.0
2021-06-03 10:50:00,80.56,80.63,80.54,80.62,80385.0,76.0393,76.1054,76.0205,76.096,80385.0
2021-06-03 10:55:00,80.63,80.8,80.62,80.78,108256.0,76.1054,76.2659,76.096,76.247,108256.0
2021-06-03 11:00:00,80.79,80.92,80.74,80.92,105360.0,76.2564,76.3791,76.2092,76.3791,105360.0
2021-06-03 11:05:00,80.93,80.97,80.89,80.96,101387.0,76.3886,76.4263,76.3508,76.4169,101387.0
2021-06-03 11:10:00,80.96,80.99,80.87,80.93,78179.0,76.4169,76.4452,76.3319,76.3886,78179.0
2021-06-03 11:15:00,80.93,80.98,80.85,80.88,105270.0,76.3886,76.4358,76.3131,76.3414,105270.0
2021-06-03 11:20:00,80.88,80.91,80.82,80.87,95707.0,76.3414,76.3697,76.2847,76.3319,95707.0
2021-06-03 11:25:00,80.87,80.87,80.77,80.8,166510.0,76.3319,76.3319,76.2376,76.2659,166510.0
2021-06-03 11:30:00,80.79,80.89,80.78,80.85,95888.0,76.2564,76.3508,76.247,76.3131,95888.0
2021-06-03 11:35:00,80.85,80.92,80.81,80.91,92600.0,76.3131,76.3791,76.2753,76.3697,92600.0
2021-06-03 11:40:00,80.91,80.97,80.86,80.97,70018.0,76.3697,76.4263,76.3225,76.4263,70018.0
2021-06-03 11:45:00,80.98,81.04,80.91,80.92,163584.0,76.4358,76.4924,76.3697,76.3791,163584.0
2021-06-03 11:50:00,80.93,80.96,80.88,80.94,98107.0,76.3886,76.4169,76.3414,76.398,98107.0
2021-06-03 11:55:00,80.95,80.97,80.83,80.84,137706.0,76.4075,76.4263,76.2942,76.3036,137706.0
2021-06-03 12:00:00,80.84,80.88,80.8,80.86,95446.0,76.3036,76.3414,76.2659,76.3225,95446.0
2021-06-03 12:05:00,80.86,80.95,80.85,80.94,50839.0,76.3225,76.4075,76.3131,76.398,50839.0
2021-06-03 12:10:00,80.93,80.93,80.88,80.92,47920.0,76.3886,76.3886,76.3414,76.3791,47920.0
2021-06-03 12:15:00,80.91,80.98,80.88,80.93,73181.0,76.3697,76.4358,76.3414,76.3886,73181.0
2021-06-03 12:20:00,80.92,80.93,80.85,80.91,80609.0,76.3791,76.3886,76.3131,76.3697,80609.0
2021-06-03 12:25:00,80.9,81.02,80.9,81.01,89599.0,76.3603,76.4735,76.3603,76.4641,89599.0
2021-06-03 12:30:00,81.01,81.05,80.98,80.99,95243.0,76.4641,76.5018,76.4358,76.4452,95243.0
2021-06-03 12:35:00,80.99,81.05,80.98,81.02,66016.0,76.4452,76.5018,76.4358,76.4735,66016.0
2021-06-03 12:40:00,81.02,81.1,81.01,81.09,67857.0,76.4735,76.549,76.4641,76.5396,67857.0
2021-06-03 12:45:00,81.09,81.12,81.0,81.01,65925.0,76.5396,76.5679,76.4546,76.4641,65925.0
2021-06-03 12:50:00,81.01,81.04,80.98,81.02,84184.0,76.4641,76.4924,76.4358,76.4735,84184.0
2021-06-03 12:55:00,81.01,81.05,80.96,81.05,118995.0,76.4641,76.5018,76.4169,76.5018,118995.0
2021-06-03 13:00:00,81.05,81.09,81.0,81.09,90994.0,76.5018,76.5396,76.4546,76.5396,90994.0
2021-06-03 13:05:00,81.09,81.09,80.94,81.04,82583.0,76.5396,76.5396,76.398,76.4924,82583.0
2021-06-03 13:10:00,81.04,81.08,81.02,81.07,66434.0,76.4924,76.5302,76.4735,76.5207,66434.0
2021-06-03 13:15:00,81.07,81.13,81.01,81.12,65898.0,76.5207,76.5774,76.4641,76.5679,65898.0
2021-06-03 13:20:00,81.13,81.21,81.11,81.16,91403.0,76.5774,76.6529,76.5585,76.6057,91403.0
2021-06-03 13:25:00,81.16,81.26,81.15,81.23,93899.0,76.6057,76.7001,76.5962,76.6717,93899.0
2021-06-03 13:30:00,81.23,81.3,81.17,81.3,108161.0,76.6717,76.7378,76.6151,76.7378,108161.0
2021-06-03 13:35:00,81.29,81.33,81.17,81.25,321271.0,76.7284,76.7661,76.6151,76.6906,321271.0
2021-06-03 13:40:00,81.24,81.32,81.13,81.17,361139.0,76.6812,76.7567,76.5774,76.6151,361139.0
2021-06-03 13:45:00,81.17,81.19,81.11,81.19,99044.0,76.6151,76.634,76.5585,76.634,99044.0
2021-06-03 13:50:00,81.19,81.21,81.14,81.2,71355.0,76.634,76.6529,76.5868,76.6434,71355.0
2021-06-03 13:55:00,81.2,81.23,81.17,81.19,56694.0,76.6434,76.6717,76.6151,76.634,56694.0
2021-06-03 14:00:00,81.19,81.19,81.12,81.15,54618.0,76.634,76.634,76.5679,76.5962,54618.0
2021-06-03 14:05:00,81.16,81.16,81.09,81.09,92822.0,76.6057,76.6057,76.5396,76.5396,92822.0
2021-06-03 14:10:00,81.09,81.11,81.04,81.09,73469.0,76.5396,76.5585,76.4924,76.5396,73469.0
2021-06-03 14:15:00,81.1,81.1,81.05,81.06,70664.0,76.549,76.549,76.5018,76.5113,70664.0
2021-06-03 14:20:00,81.06,81.15,81.05,81.13,74552.0,76.5113,76.5962,76.5018,76.5774,74552.0
2021-06-03 14:25:00,81.14,81.19,81.11,81.15,55504.0,76.5868,76.634,76.5585,76.5962,55504.0
2021-06-03 14:30:00,81.14,81.18,81.12,81.17,58249.0,76.5868,76.6245,76.5679,76.6151,58249.0
2021-06-03 14:35:00,81.17,81.2,81.14,81.16,72013.0,76.6151,76.6434,76.5868,76.6057,72013.0
2021-06-03 14:40:00,81.15,81.2,81.14,81.19,45197.0,76.5962,76.6434,76.5868,76.634,45197.0
2021-06-03 14:45:00,81.19,81.19,81.09,81.13,80134.0,76.634,76.634,76.5396,76.5774,80134.0
2021-06-03 14:50:00,81.13,81.17,81.11,81.17,72400.0,76.5774,76.6151,76.5585,76.6151,72400.0
2021-06-03 14:55:00,81.16,81.18,81.13,81.15,71651.0,76.6057,76.6245,76.5774,76.5962,71651.0
2021-06-03 15:00:00,81.15,81.2,81.11,81.17,71877.0,76.5962,76.6434,76.5585,76.6151,71877.0
2021-06-03 15:05:00,81.17,81.26,81.16,81.25,80560.0,76.6151,76.7001,76.6057,76.6906,80560.0
2021-06-03 15:10:00,81.25,81.38,81.25,81.37,126391.0,76.6906,76.8133,76.6906,76.8039,126391.0
2021-06-03 15:15:00,81.37,81.38,81.3,81.31,106993.0,76.8039,76.8133,76.7378,76.7473,106993.0
2021-06-03 15:20:00,81.3,81.36,81.27,81.31,110938.0,76.7378,76.7944,76.7095,76.7473,110938.0
2021-06-03 15:25:00,81.32,81.36,81.27,81.36,82026.0,76.7567,76.7944,76.7095,76.7944,82026.0
2021-06-03 15:30:00,81.37,81.38,81.3,81.34,106643.0,76.8039,76.8133,76.7378,76.7756,106643.0
2021-06-03 15:35:00,81.34,81.4,81.33,81.39,127754.0,76.7756,76.8322,76.7661,76.8228,127754.0
2021-06-03 15:40:00,81.4,81.46,81.33,81.38,168268.0,76.8322,76.8888,76.7661,76.8133,168268.0
2021-06-03 15:45:00,81.37,81.38,81.29,81.37,179447.0,76.8039,76.8133,76.7284,76.8039,179447.0
2021-06-03 15:50:00,81.36,81.37,81.23,81.27,253499.0,76.7944,76.8039,76.6717,76.7095,253499.0
2021-06-03 15:55:00,81.27,81.28,81.05,81.09,772411.0,76.7095,76.7189,76.5018,76.5396,772411.0
2021-06-04 09:30:00,81.42,82.16,81.37,82.14,483869.0,76.8511,77.5496,76.8039,77.5307,483869.0
2021-06-04 09:35:00,82.15,82.49,82.03,82.4,293396.0,77.5401,77.861,77.4268,77.7761,293396.0
2021-06-04 09:40:00,82.42,82.84,82.41,82.74,254557.0,77.795,78.1914,77.7855,78.097,254557.0
2021-06-04 09:45:00,82.74,82.76,82.6,82.73,232305.0,78.097,78.1159,77.9649,78.0876,232305.0
2021-06-04 09:50:00,82.73,82.99,82.64,82.95,259140.0,78.0876,78.333,78.0026,78.2952,259140.0
2021-06-04 09:55:00,82.95,83.19,82.95,83.17,252387.0,78.2952,78.5218,78.2952,78.5029,252387.0
2021-06-04 10:00:00,83.17,83.28,83.09,83.15,181359.0,78.5029,78.6067,78.4274,78.484,181359.0
2021-06-04 10:05:00,83.12,83.29,83.07,83.29,217604.0,78.4557,78.6161,78.4085,78.6161,217604.0
2021-06-04 10:10:00,83.29,83.52,83.22,83.51,173553.0,78.6161,78.8332,78.5501,78.8238,173553.0
2021-06-04 10:15:00,83.51,83.51,83.38,83.48,187799.0,78.8238,78.8238,78.7011,78.7955,187799.0
2021-06-04 10:20:00,83.49,83.57,83.41,83.48,239905.0,78.8049,78.8804,78.7294,78.7955,239905.0
2021-06-04 10:25:00,83.47,83.6,83.43,83.57,220394.0,78.786,78.9087,78.7483,78.8804,220394.0
2021-06-04 10:30:00,83.57,83.65,83.44,83.45,185170.0,78.8804,78.9559,78.7577,78.7672,185170.0
2021-06-04 10:35:00,83.44,83.56,83.35,83.56,194321.0,78.7577,78.871,78.6728,78.871,194321.0
2021-06-04 10:40:00,83.56,83.68,83.51,83.64,179073.0,78.871,78.9843,78.8238,78.9465,179073.0
2021-06-04 10:45:00,83.63,83.73,83.62,83.67,144407.0,78.9371,79.0315,78.9276,78.9748,144407.0
2021-06-04 10:50:00,83.67,83.73,83.64,83.67,84273.0,78.9748,79.0315,78.9465,78.9748,84273.0
2021-06-04 10:55:00,83.66,83.7,83.53,83.67,163819.0,78.9654,79.0031,78.8427,78.9748,163819.0
2021-06-04 11:00:00,83.66,83.75,83.63,83.75,81551.0,78.9654,79.0503,78.9371,79.0503,81551.0
2021-06-04 11:05:00,83.75,83.82,83.73,83.77,94654.0,79.0503,79.1164,79.0315,79.0692,94654.0
2021-06-04 11:10:00,83.77,83.96,83.76,83.96,136937.0,79.0692,79.2485,79.0598,79.2485,136937.0
2021-06-04 11:15:00,83.96,83.96,83.77,83.79,113695.0,79.2485,79.2485,79.0692,79.0881,113695.0
2021-06-04 11:20:00,83.79,83.82,83.68,83.77,120039.0,79.0881,79.1164,78.9843,79.0692,120039.0
2021-06-04 11:25:00,83.77,83.81,83.71,83.73,91675.0,79.0692,79.107,79.0126,79.0315,91675.0
2021-06-04 11:30:00,83.73,83.81,83.66,83.66,92832.0,79.0315,79.107,78.9654,78.9654,92832.0
2021-06-04 11:35:00,83.67,83.71,83.56,83.56,144715.0,78.9748,79.0126,78.871,78.871,144715.0
2021-06-04 11:40:00,83.55,83.59,83.46,83.55,92899.0,78.8616,78.8993,78.7766,78.8616,92899.0
2021-06-04 11:45:00,83.55,83.56,83.36,83.39,124505.0,78.8616,78.871,78.6822,78.7105,124505.0
2021-06-04 11:50:00,83.38,83.39,83.29,83.33,102013.0,78.7011,78.7105,78.6161,78.6539,102013.0
2021-06-04 11:55:00,83.33,83.34,83.24,83.28,131268.0,78.6539,78.6633,78.569,78.6067,131268.0
2021-06-04 12:00:00,83.28,83.29,83.16,83.19,141488.0,78.6067,78.6161,78.4934,78.5218,141488.0
2021-06-04 12:05:00,83.19,83.23,83.14,83.19,117420.0,78.5218,78.5595,78.4746,78.5218,117420.0
2021-06-04 12:10:00,83.19,83.21,83.14,83.16,112589.0,78.5218,78.5406,78.4746,78.4934,112589.0
2021-06-04 12:15:00,83.15,83.15,83.05,83.07,181413.0,78.484,78.484,78.3896,78.4085,181413.0
2021-06-04 12:20:00,83.07,83.1,83.04,83.06,136081.0,78.4085,78.4368,78.3802,78.3991,136081.0
2021-06-04 12:25:00,83.06,83.11,83.04,83.05,108878.0,78.3991,78.4462,78.3802,78.3896,108878.0
2021-06-04 12:30:00,83.05,83.13,83.04,83.12,111898.0,78.3896,78.4651,78.3802,78.4557,111898.0
2021-06-04 12:35:00,83.12,83.24,83.11,83.23,77751.0,78.4557,78.569,78.4462,78.5595,77751.0
2021-06-04 12:40:00,83.23,83.25,83.12,83.19,86669.0,78.5595,78.5784,78.4557,78.5218,86669.0
2021-06-04 12:45:00,83.2,83.2,83.15,83.16,86485.0,78.5312,78.5312,78.484,78.4934,86485.0
2021-06-04 12:50:00,83.15,83.16,83.06,83.06,84396.0,78.484,78.4934,78.3991,78.3991,84396.0
2021-06-04 12:55:00,83.07,83.12,83.05,83.08,77341.0,78.4085,78.4557,78.3896,78.4179,77341.0
2021-06-04 13:00:00,83.08,83.1,83.04,83.06,96717.0,78.4179,78.4368,78.3802,78.3991,96717.0
2021-06-04 13:05:00,83.07,83.09,82.97,82.99,121760.0,78.4085,78.4274,78.3141,78.333,121760.0
2021-06-04 13:10:00,83.0,83.03,82.95,82.96,81657.0,78.3424,78.3707,78.2952,78.3047,81657.0
2021-06-04 13:15:00,82.96,82.99,82.92,82.93,68893.0,78.3047,78.333,78.2669,78.2763,68893.0
2021-06-04 13:20:00,82.92,82.93,82.82,82.86,111547.0,78.2669,78.2763,78.1725,78.2103,111547.0
2021-06-04 13:25:00,82.85,82.93,82.84,82.92,70661.0,78.2008,78.2763,78.1914,78.2669,70661.0
2021-06-04 13:30:00,82.92,82.97,82.9,82.97,80385.0,78.2669,78.3141,78.248,78.3141,80385.0
2021-06-04 13:35:00,82.96,82.96,82.9,82.92,81330.0,78.3047,78.3047,78.248,78.2669,81330.0
2021-06-04 13:40:00,82.92,82.95,82.9,82.94,146027.0,78.2669,78.2952,78.248,78.2858,146027.0
2021-06-04 13:45:00,82.94,83.0,82.92,82.99,95298.0,78.2858,78.3424,78.2669,78.333,95298.0
2021-06-04 13:50:00,82.99,83.0,82.9,82.97,98389.0,78.333,78.3424,78.248,78.3141,98389.0
2021-06-04 13:55:00,82.96,83.02,82.93,83.02,79626.0,78.3047,78.3613,78.2763,78.3613,79626.0
2021-06-04 14:00:00,83.02,83.13,82.99,83.08,130063.0,78.3613,78.4651,78.333,78.4179,130063.0
2021-06-04 14:05:00,83.08,83.21,83.08,83.21,56460.0,78.4179,78.5406,78.4179,78.5406,56460.0
2021-06-04 14:10:00,83.2,83.26,83.2,83.26,59396.0,78.5312,78.5878,78.5312,78.5878,59396.0
2021-06-04 14:15:00,83.26,83.28,83.15,83.2,92182.0,78.5878,78.6067,78.484,78.5312,92182.0
2021-06-04 14:20:00,83.2,83.24,83.15,83.17,67965.0,78.5312,78.569,78.484,78.5029,67965.0
2021-06-04 14:25:00,83.17,83.23,83.17,83.2,61953.0,78.5029,78.5595,78.5029,78.5312,61953.0
2021-06-04 14:30:00,83.2,83.25,83.19,83.23,79003.0,78.5312,78.5784,78.5218,78.5595,79003.0
2021-06-04 14:35:00,83.24,83.27,83.21,83.22,90276.0,78.569,78.5973,78.5406,78.5501,90276.0
2021-06-04 14:40:00,83.21,83.21,83.11,83.17,112206.0,78.5406,78.5406,78.4462,78.5029,112206.0
2021-06-04 14:45:00,83.17,83.17,83.1,83.11,112071.0,78.5029,78.5029,78.4368,78.4462,112071.0
2021-06-04 14:50:00,83.1,83.11,83.06,83.06,104258.0,78.4368,78.4462,78.3991,78.3991,104258.0
2021-06-04 14:55:00,83.07,83.07,83.02,83.03,151853.0,78.4085,78.4085,78.3613,78.3707,151853.0
2021-06-04 15:00:00,83.02,83.08,83.01,83.02,186607.0,78.3613,78.4179,78.3519,78.3613,186607.0
2021-06-04 15:05:00,83.03,83.14,83.02,83.13,126049.0,78.3707,78.4746,78.3613,78.4651,126049.0
2021-06-04 15:10:00,83.13,83.19,83.11,83.15,96309.0,78.4651,78.5218,78.4462,78.484,96309.0
2021-06-04 15:15:00,83.14,83.24,83.14,83.2,83575.0,78.4746,78.569,78.4746,78.5312,83575.0
2021-06-04 15:20:00,83.2,83.28,83.19,83.25,85512.0,78.5312,78.6067,78.5218,78.5784,85512.0
2021-06-04 15:25:00,83.25,83.25,83.21,83.22,119852.0,78.5784,78.5784,78.5406,78.5501,119852.0
2021-06-04 15:30:00,83.21,83.21,83.15,83.17,126738.0,78.5406,78.5406,78.484,78.5029,126738.0
2021-06-04 15:35:00,83.17,83.2,83.1,83.1,145565.0,78.5029,78.5312,78.4368,78.4368,145565.0
2021-06-04 15:40:00,83.1,83.11,83.07,83.09,194302.0,78.4368,78.4462,78.4085,78.4274,194302.0
2021-06-04 15:45:00,83.1,83.25,83.09,83.24,262988.0,78.4368,78.5784,78.4274,78.569,262988.0
2021-06-04 15:50:00,83.22,83.23,83.07,83.12,258221.0,78.5501,78.5595,78.4085,78.4557,258221.0
2021-06-04 15:55:00,83.12,83.17,82.86,82.86,954439.0,78.4557,78.5029,78.2103,78.2103,954439.0
2021-06-07 09:30:00,82.94,83.36,82.85,83.3,262184.0,78.2858,78.6822,78.2008,78.6256,262184.0
2021-06-07 09:35:00,83.3,83.38,83.16,83.29,156693.0,78.6256,78.7011,78.4934,78.6161,156693.0
2021-06-07 09:40:00,83.27,83.4,83.22,83.4,166856.0,78.5973,78.72,78.5501,78.72,166856.0
2021-06-07 09:45:00,83.4,83.63,83.39,83.53,137837.0,78.72,78.9371,78.7105,78.8427,137837.0
2021-06-07 09:50:00,83.52,83.64,83.33,83.4,131354.0,78.8332,78.9465,78.6539,78.72,131354.0
2021-06-07 09:55:00,83.39,83.61,83.37,83.52,86031.0,78.7105,78.9182,78.6917,78.8332,86031.0
2021-06-07 10:00:00,83.52,83.61,83.49,83.54,104130.0,78.8332,78.9182,78.8049,78.8521,104130.0
2021-06-07 10:05:00,83.54,83.59,83.49,83.53,118047.0,78.8521,78.8993,78.8049,78.8427,118047.0
2021-06-07 10:10:00,83.53,83.6,83.47,83.49,115915.0,78.8427,78.9087,78.786,78.8049,115915.0
2021-06-07 10:15:00,83.49,83.49,83.29,83.4,87427.0,78.8049,78.8049,78.6161,78.72,87427.0
2021-06-07 10:20:00,83.41,83.44,83.27,83.37,150067.0,78.7294,78.7577,78.5973,78.6917,150067.0
2021-06-07 10:25:00,83.37,83.42,83.33,83.37,71096.0,78.6917,78.7388,78.6539,78.6917,71096.0
2021-06-07 10:30:00,83.37,83.45,83.32,83.38,73250.0,78.6917,78.7672,78.6445,78.7011,73250.0
2021-06-07 10:35:00,83.38,83.39,83.18,83.24,93038.0,78.7011,78.7105,78.5123,78.569,93038.0
2021-06-07 10:40:00,83.24,83.3,83.21,83.29,100391.0,78.569,78.6256,78.5406,78.6161,100391.0
2021-06-07 10:45:00,83.29,83.31,83.22,83.25,99199.0,78.6161,78.635,78.5501,78.5784,99199.0
2021-06-07 10:50:00,83.24,83.37,83.21,83.37,96827.0,78.569,78.6917,78.5406,78.6917,96827.0
2021-06-07 10:55:00,83.37,83.49,83.34,83.44,131101.0,78.6917,78.8049,78.6633,78.7577,131101.0
2021-06-07 11:00:00,83.44,83.57,83.38,83.54,150887.0,78.7577,78.8804,78.7011,78.8521,150887.0
2021-06-07 11:05:00,83.54,83.6,83.48,83.58,106447.0,78.8521,78.9087,78.7955,78.8899,106447.0
2021-06-07 11:10:00,83.57,83.59,83.48,83.51,83611.0,78.8804,78.8993,78.7955,78.8238,83611.0
2021-06-07 11:15:00,83.51,83.56,83.5,83.52,48997.0,78.8238,78.871,78.8144,78.8332,48997.0
2021-06-07 11:20:00,83.52,83.58,83.49,83.53,58869.0,78.8332,78.8899,78.8049,78.8427,58869.0
2021-06-07 11:25:00,83.53,83.59,83.51,83.51,60866.0,78.8427,78.8993,78.8238,78.8238,60866.0
2021-06-07 11:30:00,83.51,83.57,83.45,83.45,65351.0,78.8238,78.8804,78.7672,78.7672,65351.0
2021-06-07 11:35:00,83.44,83.57,83.43,83.53,54008.0,78.7577,78.8804,78.7483,78.8427,54008.0
2021-06-07 11:40:00,83.52,83.55,83.49,83.53,94984.0,78.8332,78.8616,78.8049,78.8427,94984.0
2021-06-07 11:45:00,83.52,83.59,83.49,83.53,75524.0,78.8332,78.8993,78.8049,78.8427,75524.0
2021-06-07 11:50:00,83.52,83.6,83.48,83.6,103920.0,78.8332,78.9087,78.7955,78.9087,103920.0
2021-06-07 11:55:00,83.61,83.68,83.52,83.64,137601.0,78.9182,78.9843,78.8332,78.9465,137601.0
2021-06-07 12:00:00,83.64,83.7,83.61,83.66,100174.0,78.9465,79.0031,78.9182,78.9654,100174.0
2021-06-07 12:05:00,83.66,83.7,83.63,83.66,116940.0,78.9654,79.0031,78.9371,78.9654,116940.0
2021-06-07 12:10:00,83.67,83.7,83.66,83.67,64575.0,78.9748,79.0031,78.9654,78.9748,64575.0
2021-06-07 12:15:00,83.66,83.68,83.6,83.62,79449.0,78.9654,78.9843,78.9087,78.9276,79449.0
2021-06-07 12:20:00,83.62,83.66,83.61,83.65,38119.0,78.9276,78.9654,78.9182,78.9559,38119.0
2021-06-07 12:25:00,83.65,83.77,83.62,83.75,119916.0,78.9559,79.0692,78.9276,79.0503,119916.0
2021-06-07 12:30:00,83.75,83.85,83.75,83.8,104897.0,79.0503,79.1447,79.0503,79.0975,104897.0
2021-06-07 12:35:00,83.8,83.8,83.72,83.73,93565.0,79.0975,79.0975,79.022,79.0315,93565.0
2021-06-07 12:40:00,83.73,83.83,83.73,83.81,72096.0,79.0315,79.1258,79.0315,79.107,72096.0
2021-06-07 12:45:00,83.79,83.84,83.76,83.79,49588.0,79.0881,79.1353,79.0598,79.0881,49588.0
2021-06-07 12:50:00,83.8,83.95,83.79,83.95,110276.0,79.0975,79.2391,79.0881,79.2391,110276.0
2021-06-07 12:55:00,83.95,83.95,83.89,83.9,79855.0,79.2391,79.2391,79.1825,79.1919,79855.0
2021-06-07 13:00:00,83.89,83.9,83.8,83.88,100134.0,79.1825,79.1919,79.0975,79.173,100134.0
2021-06-07 13:05:00,83.87,83.91,83.84,83.88,79930.0,79.1636,79.2014,79.1353,79.173,79930.0
2021-06-07 13:10:00,83.88,83.92,83.85,83.9,64120.0,79.173,79.2108,79.1447,79.1919,64120.0
2021-06-07 13:15:00,83.9,83.96,83.89,83.95,82186.0,79.1919,79.2485,79.1825,79.2391,82186.0
2021-06-07 13:20:00,83.95,83.99,83.87,83.87,98579.0,79.2391,79.2769,79.1636,79.1636,98579.0
2021-06-07 13:25:00,83.88,83.96,83.83,83.96,86454.0,79.173,79.2485,79.1258,79.2485,86454.0
2021-06-07 13:30:00,83.97,84.04,83.93,84.01,107417.0,79.258,79.3241,79.2202,79.2957,107417.0
2021-06-07 13:35:00,84.01,84.06,83.96,84.03,71435.0,79.2957,79.3429,79.2485,79.3146,71435.0
2021-06-07 13:40:00,84.03,84.04,83.97,84.01,83875.0,79.3146,79.3241,79.258,79.2957,83875.0
2021-06-07 13:45:00,84.01,84.01,83.92,83.99,101603.0,79.2957,79.2957,79.2108,79.2769,101603.0
2021-06-07 13:50:00,83.99,84.05,83.98,84.04,59942.0,79.2769,79.3335,79.2674,79.3241,59942.0
2021-06-07 13:55:00,84.03,84.09,84.01,84.06,69017.0,79.3146,79.3713,79.2957,79.3429,69017.0
2021-06-07 14:00:00,84.06,84.07,83.99,84.04,57962.0,79.3429,79.3524,79.2769,79.3241,57962.0
2021-06-07 14:05:00,84.05,84.06,84.01,84.01,52394.0,79.3335,79.3429,79.2957,79.2957,52394.0
2021-06-07 14:10:00,84.02,84.12,83.98,84.11,64098.0,79.3052,79.3996,79.2674,79.3901,64098.0
2021-06-07 14:15:00,84.11,84.25,84.07,84.16,281959.0,79.3901,79.5223,79.3524,79.4373,281959.0
2021-06-07 14:20:00,84.16,84.17,84.03,84.03,78709.0,79.4373,79.4468,79.3146,79.3146,78709.0
2021-06-07 14:25:00,84.03,84.1,84.03,84.06,60859.0,79.3146,79.3807,79.3146,79.3429,60859.0
2021-06-07 14:30:00,84.06,84.07,83.91,83.92,128720.0,79.3429,79.3524,79.2014,79.2108,128720.0
2021-06-07 14:35:00,83.92,83.94,83.85,83.89,96078.0,79.2108,79.2297,79.1447,79.1825,96078.0
2021-06-07 14:40:00,83.88,83.91,83.82,83.87,53996.0,79.173,79.2014,79.1164,79.1636,53996.0
2021-06-07 14:45:00,83.86,83.91,83.85,83.9,59809.0,79.1542,79.2014,79.1447,79.1919,59809.0
2021-06-07 14:50:00,83.9,83.96,83.89,83.95,62099.0,79.1919,79.2485,79.1825,79.2391,62099.0
2021-06-07 14:55:00,83.95,84.01,83.89,83.94,74922.0,79.2391,79.2957,79.1825,79.2297,74922.0
2021-06-07 15:00:00,83.94,83.98,83.92,83.98,49429.0,79.2297,79.2674,79.2108,79.2674,49429.0
2021-06-07 15:05:00,83.98,84.01,83.95,84.01,74980.0,79.2674,79.2957,79.2391,79.2957,74980.0
2021-06-07 15:10:00,84.0,84.08,83.99,84.06,74978.0,79.2863,79.3618,79.2769,79.3429,74978.0
2021-06-07 15:15:00,84.06,84.07,84.0,84.06,60242.0,79.3429,79.3524,79.2863,79.3429,60242.0
2021-06-07 15:20:00,84.06,84.17,84.05,84.14,120660.0,79.3429,79.4468,79.3335,79.4184,120660.0
2021-06-07 15:25:00,84.14,84.2,84.1,84.17,92827.0,79.4184,79.4751,79.3807,79.4468,92827.0
2021-06-07 15:30:00,84.17,84.18,84.12,84.14,111034.0,79.4468,79.4562,79.3996,79.4184,111034.0
2021-06-07 15:35:00,84.14,84.14,84.0,84.01,110911.0,79.4184,79.4184,79.2863,79.2957,110911.0
2021-06-07 15:40:00,84.01,84.12,83.98,84.11,146709.0,79.2957,79.3996,79.2674,79.3901,146709.0
2021-06-07 15:45:00,84.11,84.15,84.02,84.09,188604.0,79.3901,79.4279,79.3052,79.3713,188604.0
2021-06-07 15:50:00,84.09,84.11,83.95,84.02,193171.0,79.3713,79.3901,79.2391,79.3052,193171.0
2021-06-07 15:55:00,84.03,84.09,83.93,83.93,414370.0,79.3146,79.3713,79.2202,79.2202,414370.0
2021-06-08 09:30:00,84.03,84.56,83.99,84.47,312711.0,79.3146,79.8149,79.2769,79.7299,312711.0
2021-06-08 09:35:00,84.47,84.5,84.12,84.25,147911.0,79.7299,79.7582,79.3996,79.5223,147911.0
2021-06-08 09:40:00,84.25,84.48,84.22,84.43,124251.0,79.5223,79.7394,79.494,79.6922,124251.0
2021-06-08 09:45:00,84.43,84.71,84.42,84.54,125789.0,79.6922,79.9565,79.6827,79.796,125789.0
2021-06-08 09:50:00,84.53,84.69,84.48,84.69,141193.0,79.7866,79.9376,79.7394,79.9376,141193.0
2021-06-08 09:55:00,84.7,84.71,84.56,84.62,141120.0,79.947,79.9565,79.8149,79.8715,141120.0
2021-06-08 10:00:00,84.62,84.73,84.52,84.73,174128.0,79.8715,79.9753,79.7771,79.9753,174128.0
2021-06-08 10:05:00,84.73,84.81,84.71,84.78,117903.0,79.9753,80.0508,79.9565,80.0225,117903.0
2021-06-08 10:10:00,84.77,84.85,84.7,84.84,91616.0,80.0131,80.0886,79.947,80.0792,91616.0
2021-06-08 10:15:00,84.84,84.85,84.67,84.72,115223.0,80.0792,80.0886,79.9187,79.9659,115223.0
2021-06-08 10:20:00,84.72,84.79,84.69,84.72,84172.0,79.9659,80.032,79.9376,79.9659,84172.0
2021-06-08 10:25:00,84.72,84.73,84.6,84.61,98366.0,79.9659,79.9753,79.8526,79.8621,98366.0
2021-06-08 10:30:00,84.61,84.62,84.44,84.45,95060.0,79.8621,79.8715,79.7016,79.7111,95060.0
2021-06-08 10:35:00,84.45,84.67,84.45,84.61,93214.0,79.7111,79.9187,79.7111,79.8621,93214.0
2021-06-08 10:40:00,84.62,84.71,84.58,84.7,91775.0,79.8715,79.9565,79.8338,79.947,91775.0
2021-06-08 10:45:00,84.7,84.76,84.64,84.66,134089.0,79.947,80.0037,79.8904,79.9093,134089.0
2021-06-08 10:50:00,84.66,84.82,84.66,84.76,127915.0,79.9093,80.0603,79.9093,80.0037,127915.0
2021-06-08 10:55:00,84.76,84.94,84.72,84.92,116031.0,80.0037,80.1736,79.9659,80.1547,116031.0
2021-06-08 11:00:00,84.93,84.98,84.9,84.94,100848.0,80.1641,80.2113,80.1358,80.1736,100848.0
2021-06-08 11:05:00,84.95,85.03,84.88,84.92,202491.0,80.183,80.2585,80.1169,80.1547,202491.0
2021-06-08 11:10:00,84.91,84.95,84.82,84.85,118278.0,80.1452,80.183,80.0603,80.0886,118278.0
2021-06-08 11:15:00,84.85,84.91,84.79,84.8,75901.0,80.0886,80.1452,80.032,80.0414,75901.0
2021-06-08 11:20:00,84.8,84.83,84.67,84.73,99573.0,80.0414,80.0697,79.9187,79.9753,99573.0
2021-06-08 11:25:00,84.73,84.74,84.57,84.57,100941.0,79.9753,79.9848,79.8243,79.8243,100941.0
2021-06-08 11:30:00,84.58,84.69,84.52,84.56,91599.0,79.8338,79.9376,79.7771,79.8149,91599.0
2021-06-08 11:35:00,84.56,84.67,84.53,84.64,89448.0,79.8149,79.9187,79.7866,79.8904,89448.0
2021-06-08 11:40:00,84.65,84.67,84.47,84.66,105022.0,79.8998,79.9187,79.7299,79.9093,105022.0
2021-06-08 11:45:00,84.67,84.7,84.59,84.61,74677.0,79.9187,79.947,79.8432,79.8621,74677.0
2021-06-08 11:50:00,84.62,84.66,84.47,84.52,109839.0,79.8715,79.9093,79.7299,79.7771,109839.0
2021-06-08 11:55:00,84.52,84.58,84.49,84.53,94392.0,79.7771,79.8338,79.7488,79.7866,94392.0
2021-06-08 12:00:00,84.53,84.55,84.36,84.41,154407.0,79.7866,79.8054,79.6261,79.6733,154407.0
2021-06-08 12:05:00,84.41,84.47,84.38,84.43,85015.0,79.6733,79.7299,79.645,79.6922,85015.0
2021-06-08 12:10:00,84.44,84.45,84.39,84.44,72597.0,79.7016,79.7111,79.6544,79.7016,72597.0
2021-06-08 12:15:00,84.44,84.53,84.42,84.5,75879.0,79.7016,79.7866,79.6827,79.7582,75879.0
2021-06-08 12:20:00,84.51,84.56,84.45,84.5,63754.0,79.7677,79.8149,79.7111,79.7582,63754.0
2021-06-08 12:25:00,84.48,84.5,84.43,84.5,47264.0,79.7394,79.7582,79.6922,79.7582,47264.0
2021-06-08 12:30:00,84.5,84.59,84.5,84.55,61039.0,79.7582,79.8432,79.7582,79.8054,61039.0
2021-06-08 12:35:00,84.55,84.55,84.5,84.52,71779.0,79.8054,79.8054,79.7582,79.7771,71779.0
2021-06-08 12:40:00,84.53,84.56,84.5,84.53,53208.0,79.7866,79.8149,79.7582,79.7866,53208.0
2021-06-08 12:45:00,84.53,84.54,84.47,84.5,71006.0,79.7866,79.796,79.7299,79.7582,71006.0
2021-06-08 12:50:00,84.5,84.61,84.49,84.57,50835.0,79.7582,79.8621,79.7488,79.8243,50835.0
2021-06-08 12:55:00,84.58,84.67,84.57,84.66,50896.0,79.8338,79.9187,79.8243,79.9093,50896.0
2021-06-08 13:00:00,84.65,84.66,84.58,84.65,58626.0,79.8998,79.9093,79.8338,79.8998,58626.0
2021-06-08 13:05:00,84.66,84.68,84.61,84.66,55656.0,79.9093,79.9281,79.8621,79.9093,55656.0
2021-06-08 13:10:00,84.66,84.69,84.63,84.69,59052.0,79.9093,79.9376,79.8809,79.9376,59052.0
2021-06-08 13:15:00,84.69,84.74,84.66,84.71,53264.0,79.9376,79.9848,79.9093,79.9565,53264.0
2021-06-08 13:20:00,84.72,84.78,84.72,84.73,50525.0,79.9659,80.0225,79.9659,79.9753,50525.0
2021-06-08 13:25:00,84.74,84.79,84.72,84.75,70010.0,79.9848,80.032,79.9659,79.9942,70010.0
2021-06-08 13:30:00,84.75,84.83,84.74,84.8,52752.0,79.9942,80.0697,79.9848,80.0414,52752.0
2021-06-08 13:35:00,84.81,84.83,84.8,84.81,48002.0,80.0508,80.0697,80.0414,80.0508,48002.0
2021-06-08 13:40:00,84.81,84.86,84.78,84.8,72114.0,80.0508,80.098,80.0225,80.0414,72114.0
2021-06-08 13:45:00,84.8,84.82,84.73,84.76,72080.0,80.0414,80.0603,79.9753,80.0037,72080.0
2021-06-08 13:50:00,84.76,84.8,84.66,84.67,71419.0,80.0037,80.0414,79.9093,79.9187,71419.0
2021-06-08 13:55:00,84.67,84.89,84.66,84.81,151333.0,79.9187,80.1264,79.9093,80.0508,151333.0
2021-06-08 14:00:00,84.8,84.84,84.76,84.81,95968.0,80.0414,80.0792,80.0037,80.0508,95968.0
2021-06-08 14:05:00,84.81,84.86,84.74,84.75,72240.0,80.0508,80.098,79.9848,79.9942,72240.0
2021-06-08 14:10:00,84.75,84.78,84.7,84.75,114561.0,79.9942,80.0225,79.947,79.9942,114561.0
2021-06-08 14:15:00,84.75,84.77,84.72,84.75,80625.0,79.9942,80.0131,79.9659,79.9942,80625.0
2021-06-08 14:20:00,84.76,84.84,84.74,84.83,73915.0,80.0037,80.0792,79.9848,80.0697,73915.0
2021-06-08 14:25:00,84.83,84.83,84.79,84.82,48270.0,80.0697,80.0697,80.032,80.0603,48270.0
2021-06-08 14:30:00,84.83,84.83,84.72,84.75,53352.0,80.0697,80.0697,79.9659,79.9942,53352.0
2021-06-08 14:35:00,84.75,84.76,84.69,84.7,80762.0,79.9942,80.0037,79.9376,79.947,80762.0
2021-06-08 14:40:00,84.69,84.72,84.67,84.69,64426.0,79.9376,79.9659,79.9187,79.9376,64426.0
2021-06-08 14:45:00,84.69,84.69,84.61,84.63,79251.0,79.9376,79.9376,79.8621,79.8809,79251.0
2021-06-08 14:50:00,84.63,84.65,84.58,84.65,84931.0,79.8809,79.8998,79.8338,79.8998,84931.0
2021-06-08 14:55:00,84.64,84.68,84.63,84.67,114365.0,79.8904,79.9281,79.8809,79.9187,114365.0
2021-06-08 15:00:00,84.67,84.69,84.64,84.66,123455.0,79.9187,79.9376,79.8904,79.9093,123455.0
2021-06-08 15:05:00,84.66,84.68,84.62,84.67,102630.0,79.9093,79.9281,79.8715,79.9187,102630.0
2021-06-08 15:10:00,84.68,84.83,84.66,84.83,96241.0,79.9281,80.0697,79.9093,80.0697,96241.0
2021-06-08 15:15:00,84.82,84.85,84.79,84.83,67063.0,80.0603,80.0886,80.032,80.0697,67063.0
2021-06-08 15:20:00,84.82,84.88,84.8,84.88,85214.0,80.0603,80.1169,80.0414,80.1169,85214.0
2021-06-08 15:25:00,84.88,84.92,84.87,84.92,90023.0,80.1169,80.1547,80.1075,80.1547,90023.0
2021-06-08 15:30:00,84.92,84.93,84.81,84.85,109466.0,80.1547,80.1641,80.0508,80.0886,109466.0
2021-06-08 15:35:00,84.85,84.87,84.82,84.86,91744.0,80.0886,80.1075,80.0603,80.098,91744.0
2021-06-08 15:40:00,84.86,84.96,84.85,84.92,126695.0,80.098,80.1924,80.0886,80.1547,126695.0
2021-06-08 15:45:00,84.92,84.97,84.88,84.95,199176.0,80.1547,80.2019,80.1169,80.183,199176.0
2021-06-08 15:50:00,84.96,84.98,84.74,84.75,214545.0,80.1924,80.2113,79.9848,79.9942,214545.0
2021-06-08 15:55:00,84.74,84.79,84.61,84.62,498257.0,79.9848,80.032,79.8621,79.8715,498257.0
2021-06-09 09:30:00,84.6,84.71,84.22,84.44,377825.0,79.8526,79.9565,79.494,79.7016,377825.0
2021-06-09 09:35:00,84.41,84.63,84.33,84.58,153165.0,79.6733,79.8809,79.5978,79.8338,153165.0
2021-06-09 09:40:00,84.58,84.83,84.55,84.69,203051.0,79.8338,80.0697,79.8054,79.9376,203051.0
2021-06-09 09:45:00,84.68,84.68,84.46,84.65,151522.0,79.9281,79.9281,79.7205,79.8998,151522.0
2021-06-09 09:50:00,84.63,84.77,84.55,84.77,136919.0,79.8809,80.0131,79.8054,80.0131,136919.0
2021-06-09 09:55:00,84.76,84.77,84.52,84.58,85605.0,80.0037,80.0131,79.7771,79.8338,85605.0
2021-06-09 10:00:00,84.58,84.59,84.43,84.51,111118.0,79.8338,79.8432,79.6922,79.7677,111118.0
2021-06-09 10:05:00,84.51,84.51,84.19,84.19,153454.0,79.7677,79.7677,79.4656,79.4656,153454.0
2021-06-09 10:10:00,84.2,84.25,84.13,84.14,153847.0,79.4751,79.5223,79.409,79.4184,153847.0
2021-06-09 10:15:00,84.14,84.26,84.07,84.23,227580.0,79.4184,79.5317,79.3524,79.5034,227580.0
2021-06-09 10:20:00,84.22,84.29,84.18,84.27,105226.0,79.494,79.56,79.4562,79.5412,105226.0
2021-06-09 10:25:00,84.28,84.36,84.27,84.32,98934.0,79.5506,79.6261,79.5412,79.5883,98934.0
2021-06-09 10:30:00,84.33,84.41,84.3,84.36,183893.0,79.5978,79.6733,79.5695,79.6261,183893.0
2021-06-09 10:35:00,84.36,84.46,84.36,84.41,98668.0,79.6261,79.7205,79.6261,79.6733,98668.0
2021-06-09 10:40:00,84.4,84.46,84.33,84.34,87891.0,79.6639,79.7205,79.5978,79.6072,87891.0
2021-06-09 10:45:00,84.33,84.44,84.32,84.38,121924.0,79.5978,79.7016,79.5883,79.645,121924.0
2021-06-09 10:50:00,84.37,84.38,84.26,84.37,91837.0,79.6355,79.645,79.5317,79.6355,91837.0
2021-06-09 10:55:00,84.37,84.42,84.32,84.4,89462.0,79.6355,79.6827,79.5883,79.6639,89462.0
2021-06-09 11:00:00,84.4,84.41,84.33,84.34,87282.0,79.6639,79.6733,79.5978,79.6072,87282.0
2021-06-09 11:05:00,84.34,84.4,84.32,84.35,72617.0,79.6072,79.6639,79.5883,79.6167,72617.0
2021-06-09 11:10:00,84.35,84.45,84.34,84.41,67858.0,79.6167,79.7111,79.6072,79.6733,67858.0
2021-06-09 11:15:00,84.41,84.6,84.39,84.6,100716.0,79.6733,79.8526,79.6544,79.8526,100716.0
2021-06-09 11:20:00,84.59,84.62,84.51,84.54,82133.0,79.8432,79.8715,79.7677,79.796,82133.0
2021-06-09 11:25:00,84.53,84.57,84.45,84.48,178856.0,79.7866,79.8243,79.7111,79.7394,178856.0
2021-06-09 11:30:00,84.48,84.49,84.41,84.44,78212.0,79.7394,79.7488,79.6733,79.7016,78212.0
2021-06-09 11:35:00,84.43,84.52,84.4,84.52,73368.0,79.6922,79.7771,79.6639,79.7771,73368.0
2021-06-09 11:40:00,84.52,84.52,84.34,84.35,63219.0,79.7771,79.7771,79.6072,79.6167,63219.0
2021-06-09 11:45:00,84.36,84.39,84.34,84.39,60894.0,79.6261,79.6544,79.6072,79.6544,60894.0
2021-06-09 11:50:00,84.39,84.39,84.22,84.24,142041.0,79.6544,79.6544,79.494,79.5128,142041.0
2021-06-09 11:55:00,84.23,84.24,84.18,84.19,86695.0,79.5034,79.5128,79.4562,79.4656,86695.0
2021-06-09 12:00:00,84.18,84.2,84.08,84.09,111590.0,79.4562,79.4751,79.3618,79.3713,111590.0
2021-06-09 12:05:00,84.09,84.11,84.03,84.06,152189.0,79.3713,79.3901,79.3146,79.3429,152189.0
2021-06-09 12:10:00,84.06,84.16,84.05,84.15,69821.0,79.3429,79.4373,79.3335,79.4279,69821.0
2021-06-09 12:15:00,84.15,84.2,84.13,84.16,71720.0,79.4279,79.4751,79.409,79.4373,71720.0
2021-06-09 12:20:00,84.16,84.2,84.15,84.17,60339.0,79.4373,79.4751,79.4279,79.4468,60339.0
2021-06-09 12:25:00,84.17,84.22,84.16,84.2,41440.0,79.4468,79.494,79.4373,79.4751,41440.0
2021-06-09 12:30:00,84.2,84.26,84.2,84.2,60434.0,79.4751,79.5317,79.4751,79.4751,60434.0
2021-06-09 12:35:00,84.21,84.26,84.19,84.26,66027.0,79.4845,79.5317,79.4656,79.5317,66027.0
2021-06-09 12:40:00,84.26,84.3,84.23,84.24,78558.0,79.5317,79.5695,79.5034,79.5128,78558.0
2021-06-09 12:45:00,84.23,84.28,84.23,84.27,42615.0,79.5034,79.5506,79.5034,79.5412,42615.0
2021-06-09 12:50:00,84.27,84.31,84.24,84.3,62495.0,79.5412,79.5789,79.5128,79.5695,62495.0
2021-06-09 12:55:00,84.29,84.29,84.23,84.29,46471.0,79.56,79.56,79.5034,79.56,46471.0
2021-06-09 13:00:00,84.29,84.35,84.28,84.31,97643.0,79.56,79.6167,79.5506,79.5789,97643.0
2021-06-09 13:05:00,84.31,84.31,84.24,84.3,63030.0,79.5789,79.5789,79.5128,79.5695,63030.0
2021-06-09 13:10:00,84.3,84.31,84.25,84.29,46744.0,79.5695,79.5789,79.5223,79.56,46744.0
2021-06-09 13:15:00,84.29,84.36,84.28,84.35,55493.0,79.56,79.6261,79.5506,79.6167,55493.0
2021-06-09 13:20:00,84.34,84.39,84.33,84.37,39186.0,79.6072,79.6544,79.5978,79.6355,39186.0
2021-06-09 13:25:00,84.37,84.43,84.37,84.4,54459.0,79.6355,79.6922,79.6355,79.6639,54459.0
2021-06-09 13:30:00,84.41,84.41,84.37,84.37,59200.0,79.6733,79.6733,79.6355,79.6355,59200.0
2021-06-09 13:35:00,84.37,84.41,84.32,84.37,55527.0,79.6355,79.6733,79.5883,79.6355,55527.0
2021-06-09 13:40:00,84.37,84.41,84.35,84.41,47246.0,79.6355,79.6733,79.6167,79.6733,47246.0
2021-06-09 13:45:00,84.4,84.42,84.37,84.4,45426.0,79.6639,79.6827,79.6355,79.6639,45426.0
2021-06-09 13:50:00,84.41,84.46,84.4,84.45,41040.0,79.6733,79.7205,79.6639,79.7111,41040.0
2021-06-09 13:55:00,84.45,84.46,84.38,84.38,54041.0,79.7111,79.7205,79.645,79.645,54041.0
2021-06-09 14:00:00,84.38,84.48,84.38,84.47,72542.0,79.645,79.7394,79.645,79.7299,72542.0
2021-06-09 14:05:00,84.47,84.49,84.42,84.46,52079.0,79.7299,79.7488,79.6827,79.7205,52079.0
2021-06-09 14:10:00,84.46,84.5,84.45,84.49,37533.0,79.7205,79.7582,79.7111,79.7488,37533.0
2021-06-09 14:15:00,84.49,84.53,84.47,84.52,61335.0,79.7488,79.7866,79.7299,79.7771,61335.0
2021-06-09 14:20:00,84.52,84.63,84.51,84.6,70242.0,79.7771,79.8809,79.7677,79.8526,70242.0
2021-06-09 14:25:00,84.6,84.65,84.58,84.6,56999.0,79.8526,79.8998,79.8338,79.8526,56999.0
2021-06-09 14:30:00,84.59,84.63,84.58,84.59,54137.0,79.8432,79.8809,79.8338,79.8432,54137.0
2021-06-09 14:35:00,84.59,84.63,84.57,84.59,54360.0,79.8432,79.8809,79.8243,79.8432,54360.0
2021-06-09 14:40:00,84.58,84.6,84.55,84.56,40498.0,79.8338,79.8526,79.8054,79.8149,40498.0
2021-06-09 14:45:00,84.55,84.56,84.5,84.51,60758.0,79.8054,79.8149,79.7582,79.7677,60758.0
2021-06-09 14:50:00,84.51,84.55,84.48,84.53,66703.0,79.7677,79.8054,79.7394,79.7866,66703.0
2021-06-09 14:55:00,84.54,84.62,84.53,84.61,59895.0,79.796,79.8715,79.7866,79.8621,59895.0
2021-06-09 15:00:00,84.61,84.64,84.58,84.59,65040.0,79.8621,79.8904,79.8338,79.8432,65040.0
2021-06-09 15:05:00,84.59,84.62,84.59,84.61,70619.0,79.8432,79.8715,79.8432,79.8621,70619.0
2021-06-09 15:10:00,84.61,84.62,84.59,84.61,56289.0,79.8621,79.8715,79.8432,79.8621,56289.0
2021-06-09 15:15:00,84.6,84.65,84.59,84.65,70625.0,79.8526,79.8998,79.8432,79.8998,70625.0
2021-06-09 15:20:00,84.64,84.68,84.62,84.64,73394.0,79.8904,79.9281,79.8715,79.8904,73394.0
2021-06-09 15:25:00,84.64,84.69,84.62,84.65,69873.0,79.8904,79.9376,79.8715,79.8998,69873.0
2021-06-09 15:30:00,84.64,84.69,84.62,84.65,81563.0,79.8904,79.9376,79.8715,79.8998,81563.0
2021-06-09 15:35:00,84.65,84.67,84.61,84.64,81245.0,79.8998,79.9187,79.8621,79.8904,81245.0
2021-06-09 15:40:00,84.64,84.65,84.56,84.57,96464.0,79.8904,79.8998,79.8149,79.8243,96464.0
2021-06-09 15:45:00,84.56,84.6,84.49,84.57,189885.0,79.8149,79.8526,79.7488,79.8243,189885.0
2021-06-09 15:50:00,84.57,84.61,84.5,84.53,116582.0,79.8243,79.8621,79.7582,79.7866,116582.0
2021-06-09 15:55:00,84.54,84.56,84.48,84.51,292213.0,79.796,79.8149,79.7394,79.7677,292213.0
2021-06-10 09:30:00,84.16,84.46,83.97,84.33,582254.0,79.4373,79.7205,79.258,79.5978,582254.0
2021-06-10 09:35:00,84.36,84.4,84.05,84.09,342728.0,79.6261,79.6639,79.3335,79.3713,342728.0
2021-06-10 09:40:00,84.1,84.2,83.93,84.06,226618.0,79.3807,79.4751,79.2202,79.3429,226618.0
2021-06-10 09:45:00,84.05,84.1,83.86,83.92,159349.0,79.3335,79.3807,79.1542,79.2108,159349.0
2021-06-10 09:50:00,83.92,83.94,83.41,83.51,279064.0,79.2108,79.2297,78.7294,78.8238,279064.0
2021-06-10 09:55:00,83.5,83.58,82.62,82.74,537385.0,78.8144,78.8899,77.9837,78.097,537385.0
2021-06-10 10:00:00,82.74,83.31,82.73,83.3,273230.0,78.097,78.635,78.0876,78.6256,273230.0
2021-06-10 10:05:00,83.3,83.33,82.76,82.83,314791.0,78.6256,78.6539,78.1159,78.182,314791.0
2021-06-10 10:10:00,82.85,82.87,82.53,82.56,418492.0,78.2008,78.2197,77.8988,77.9271,418492.0
2021-06-10 10:15:00,82.56,82.61,82.41,82.41,339508.0,77.9271,77.9743,77.7855,77.7855,339508.0
2021-06-10 10:20:00,82.42,82.45,82.19,82.31,262053.0,77.795,77.8233,77.5779,77.6911,262053.0
2021-06-10 10:25:00,82.31,82.38,82.1,82.11,221555.0,77.6911,77.7572,77.4929,77.5024,221555.0
2021-06-10 10:30:00,82.1,82.31,82.04,82.18,277390.0,77.4929,77.6911,77.4363,77.5684,277390.0
2021-06-10 10:35:00,82.19,82.25,81.96,82.0,248781.0,77.5779,77.6345,77.3608,77.3985,248781.0
2021-06-10 10:40:00,82.01,82.25,81.91,82.21,223606.0,77.408,77.6345,77.3136,77.5967,223606.0
2021-06-10 10:45:00,82.21,82.22,81.75,81.77,243075.0,77.5967,77.6062,77.1626,77.1814,243075.0
2021-06-10 10:50:00,81.76,81.92,81.71,81.86,357789.0,77.172,77.323,77.1248,77.2664,357789.0
2021-06-10 10:55:00,81.85,82.14,81.82,82.13,178017.0,77.257,77.5307,77.2286,77.5212,178017.0
2021-06-10 11:00:00,82.13,82.23,82.07,82.2,176888.0,77.5212,77.6156,77.4646,77.5873,176888.0
2021-06-10 11:05:00,82.2,82.26,82.01,82.09,143113.0,77.5873,77.6439,77.408,77.4835,143113.0
2021-06-10 11:10:00,82.08,82.18,82.05,82.18,98343.0,77.474,77.5684,77.4457,77.5684,98343.0
2021-06-10 11:15:00,82.18,82.19,82.11,82.19,118145.0,77.5684,77.5779,77.5024,77.5779,118145.0
2021-06-10 11:20:00,82.18,82.3,82.18,82.29,177881.0,77.5684,77.6817,77.5684,77.6723,177881.0
2021-06-10 11:25:00,82.29,82.32,82.15,82.23,143911.0,77.6723,77.7006,77.5401,77.6156,143911.0
2021-06-10 11:30:00,82.23,82.36,82.23,82.28,139984.0,77.6156,77.7383,77.6156,77.6628,139984.0
2021-06-10 11:35:00,82.27,82.31,82.17,82.2,108038.0,77.6534,77.6911,77.559,77.5873,108038.0
2021-06-10 11:40:00,82.2,82.27,82.07,82.14,115813.0,77.5873,77.6534,77.4646,77.5307,115813.0
2021-06-10 11:45:00,82.14,82.18,82.1,82.16,106023.0,77.5307,77.5684,77.4929,77.5496,106023.0
2021-06-10 11:50:00,82.16,82.16,82.11,82.13,92143.0,77.5496,77.5496,77.5024,77.5212,92143.0
2021-06-10 11:55:00,82.13,82.3,82.12,82.26,114029.0,77.5212,77.6817,77.5118,77.6439,114029.0
2021-06-10 12:00:00,82.26,82.28,82.17,82.24,69866.0,77.6439,77.6628,77.559,77.6251,69866.0
2021-06-10 12:05:00,82.24,82.27,82.13,82.18,70130.0,77.6251,77.6534,77.5212,77.5684,70130.0
2021-06-10 12:10:00,82.18,82.22,82.15,82.21,61144.0,77.5684,77.6062,77.5401,77.5967,61144.0
2021-06-10 12:15:00,82.22,82.23,82.14,82.15,73792.0,77.6062,77.6156,77.5307,77.5401,73792.0
2021-06-10 12:20:00,82.14,82.15,82.03,82.05,87544.0,77.5307,77.5401,77.4268,77.4457,87544.0
2021-06-10 12:25:00,82.05,82.07,82.01,82.02,89631.0,77.4457,77.4646,77.408,77.4174,89631.0
2021-06-10 12:30:00,82.02,82.12,82.01,82.09,117564.0,77.4174,77.5118,77.408,77.4835,117564.0
2021-06-10 12:35:00,82.09,82.15,82.07,82.13,105338.0,77.4835,77.5401,77.4646,77.5212,105338.0
2021-06-10 12:40:00,82.12,82.13,82.06,82.08,96633.0,77.5118,77.5212,77.4552,77.474,96633.0
2021-06-10 12:45:00,82.08,82.08,81.99,82.03,136816.0,77.474,77.474,77.3891,77.4268,136816.0
2021-06-10 12:50:00,82.02,82.02,81.95,81.96,116915.0,77.4174,77.4174,77.3513,77.3608,116915.0
2021-06-10 12:55:00,81.96,81.96,81.91,81.92,82923.0,77.3608,77.3608,77.3136,77.323,82923.0
2021-06-10 13:00:00,81.92,81.94,81.89,81.9,115868.0,77.323,77.3419,77.2947,77.3041,115868.0
2021-06-10 13:05:00,81.9,82.05,81.88,82.02,75666.0,77.3041,77.4457,77.2853,77.4174,75666.0
2021-06-10 13:10:00,82.03,82.16,82.02,82.11,71662.0,77.4268,77.5496,77.4174,77.5024,71662.0
2021-06-10 13:15:00,82.12,82.13,81.99,81.99,104711.0,77.5118,77.5212,77.3891,77.3891,104711.0
2021-06-10 13:20:00,81.99,82.03,81.98,82.02,62067.0,77.3891,77.4268,77.3797,77.4174,62067.0
2021-06-10 13:25:00,82.02,82.05,81.99,82.01,61327.0,77.4174,77.4457,77.3891,77.408,61327.0
2021-06-10 13:30:00,82.01,82.07,81.98,82.06,71186.0,77.408,77.4646,77.3797,77.4552,71186.0
2021-06-10 13:35:00,82.07,82.08,82.0,82.03,70913.0,77.4646,77.474,77.3985,77.4268,70913.0
2021-06-10 13:40:00,82.02,82.02,81.86,81.87,151430.0,77.4174,77.4174,77.2664,77.2758,151430.0
2021-06-10 13:45:00,81.86,81.88,81.79,81.8,118356.0,77.2664,77.2853,77.2003,77.2098,118356.0
2021-06-10 13:50:00,81.8,81.84,81.76,81.8,91766.0,77.2098,77.2475,77.172,77.2098,91766.0
2021-06-10 13:55:00,81.8,81.83,81.78,81.8,72095.0,77.2098,77.2381,77.1909,77.2098,72095.0
2021-06-10 14:00:00,81.81,81.86,81.8,81.84,99393.0,77.2192,77.2664,77.2098,77.2475,99393.0
2021-06-10 14:05:00,81.84,81.95,81.84,81.93,89480.0,77.2475,77.3513,77.2475,77.3325,89480.0
2021-06-10 14:10:00,81.92,81.95,81.89,81.93,74011.0,77.323,77.3513,77.2947,77.3325,74011.0
2021-06-10 14:15:00,81.94,81.97,81.86,81.88,100087.0,77.3419,77.3702,77.2664,77.2853,100087.0
2021-06-10 14:20:00,81.88,81.91,81.84,81.88,79112.0,77.2853,77.3136,77.2475,77.2853,79112.0
2021-06-10 14:25:00,81.88,81.97,81.87,81.96,102683.0,77.2853,77.3702,77.2758,77.3608,102683.0
2021-06-10 14:30:00,81.97,81.99,81.95,81.97,93846.0,77.3702,77.3891,77.3513,77.3702,93846.0
2021-06-10 14:35:00,81.98,82.03,81.97,82.02,101461.0,77.3797,77.4268,77.3702,77.4174,101461.0
2021-06-10 14:40:00,82.02,82.07,82.01,82.03,82731.0,77.4174,77.4646,77.408,77.4268,82731.0
2021-06-10 14:45:00,82.02,82.1,81.96,82.09,83817.0,77.4174,77.4929,77.3608,77.4835,83817.0
2021-06-10 14:50:00,82.09,82.15,82.08,82.14,116539.0,77.4835,77.5401,77.474,77.5307,116539.0
2021-06-10 14:55:00,82.14,82.18,82.11,82.17,88365.0,77.5307,77.5684,77.5024,77.559,88365.0
2021-06-10 15:00:00,82.18,82.25,82.16,82.16,112059.0,77.5684,77.6345,77.5496,77.5496,112059.0
2021-06-10 15:05:00,82.16,82.21,82.09,82.21,125406.0,77.5496,77.5967,77.4835,77.5967,125406.0
2021-06-10 15:10:00,82.21,82.26,82.2,82.23,109286.0,77.5967,77.6439,77.5873,77.6156,109286.0
2021-06-10 15:15:00,82.23,82.24,82.09,82.1,112958.0,77.6156,77.6251,77.4835,77.4929,112958.0
2021-06-10 15:20:00,82.11,82.19,82.09,82.17,133987.0,77.5024,77.5779,77.4835,77.559,133987.0
2021-06-10 15:25:00,82.17,82.26,82.13,82.25,113277.0,77.559,77.6439,77.5212,77.6345,113277.0
2021-06-10 15:30:00,82.26,82.33,82.18,82.26,185554.0,77.6439,77.71,77.5684,77.6439,185554.0
2021-06-10 15:35:00,82.26,82.4,82.26,82.38,172828.0,77.6439,77.7761,77.6439,77.7572,172828.0
2021-06-10 15:40:00,82.37,82.44,82.31,82.33,226088.0,77.7478,77.8138,77.6911,77.71,226088.0
2021-06-10 15:45:00,82.33,82.4,82.26,82.3,217673.0,77.71,77.7761,77.6439,77.6817,217673.0
2021-06-10 15:50:00,82.3,82.33,82.18,82.2,300656.0,77.6817,77.71,77.5684,77.5873,300656.0
2021-06-10 15:55:00,82.21,82.33,82.15,82.29,436527.0,77.5967,77.71,77.5401,77.6723,436527.0
2021-06-11 09:30:00,81.98,82.44,81.84,82.39,349985.0,77.3797,77.8138,77.2475,77.7666,349985.0
2021-06-11 09:35:00,82.39,82.74,82.27,82.59,227291.0,77.7666,78.097,77.6534,77.9554,227291.0
2021-06-11 09:40:00,82.58,82.69,82.44,82.65,190214.0,77.946,78.0498,77.8138,78.0121,190214.0
2021-06-11 09:45:00,82.65,82.85,82.64,82.72,244143.0,78.0121,78.2008,78.0026,78.0781,244143.0
2021-06-11 09:50:00,82.71,82.81,82.65,82.8,153484.0,78.0687,78.1631,78.0121,78.1536,153484.0
2021-06-11 09:55:00,82.79,82.79,82.62,82.73,189645.0,78.1442,78.1442,77.9837,78.0876,189645.0
2021-06-11 10:00:00,82.75,82.8,82.7,82.72,153724.0,78.1064,78.1536,78.0593,78.0781,153724.0
2021-06-11 10:05:00,82.73,82.93,82.72,82.76,169198.0,78.0876,78.2763,78.0781,78.1159,169198.0
2021-06-11 10:10:00,82.77,82.89,82.75,82.78,104050.0,78.1253,78.2386,78.1064,78.1348,104050.0
2021-06-11 10:15:00,82.79,83.0,82.78,82.98,133100.0,78.1442,78.3424,78.1348,78.3235,133100.0
2021-06-11 10:20:00,82.98,83.0,82.82,82.92,128875.0,78.3235,78.3424,78.1725,78.2669,128875.0
2021-06-11 10:25:00,82.92,82.93,82.83,82.89,95564.0,78.2669,78.2763,78.182,78.2386,95564.0
2021-06-11 10:30:00,82.9,82.97,82.89,82.94,89183.0,78.248,78.3141,78.2386,78.2858,89183.0
2021-06-11 10:35:00,82.95,83.0,82.78,82.81,157967.0,78.2952,78.3424,78.1348,78.1631,157967.0
2021-06-11 10:40:00,82.8,82.94,82.8,82.92,95637.0,78.1536,78.2858,78.1536,78.2669,95637.0
2021-06-11 10:45:00,82.91,83.08,82.87,83.0,142456.0,78.2575,78.4179,78.2197,78.3424,142456.0
2021-06-11 10:50:00,83.0,83.09,82.96,83.06,124402.0,78.3424,78.4274,78.3047,78.3991,124402.0
2021-06-11 10:55:00,83.06,83.22,83.02,83.03,183233.0,78.3991,78.5501,78.3613,78.3707,183233.0
2021-06-11 11:00:00,83.03,83.03,82.94,82.95,85739.0,78.3707,78.3707,78.2858,78.2952,85739.0
2021-06-11 11:05:00,82.95,83.14,82.94,83.03,148140.0,78.2952,78.4746,78.2858,78.3707,148140.0
2021-06-11 11:10:00,83.04,83.17,83.03,83.17,89081.0,78.3802,78.5029,78.3707,78.5029,89081.0
2021-06-11 11:15:00,83.17,83.17,83.08,83.15,82098.0,78.5029,78.5029,78.4179,78.484,82098.0
2021-06-11 11:20:00,83.15,83.24,83.1,83.11,96437.0,78.484,78.569,78.4368,78.4462,96437.0
2021-06-11 11:25:00,83.11,83.15,83.02,83.04,193377.0,78.4462,78.484,78.3613,78.3802,193377.0
2021-06-11 11:30:00,83.04,83.08,83.01,83.04,102102.0,78.3802,78.4179,78.3519,78.3802,102102.0
2021-06-11 11:35:00,83.04,83.06,82.94,82.94,118299.0,78.3802,78.3991,78.2858,78.2858,118299.0
2021-06-11 11:40:00,82.94,83.02,82.89,82.9,109183.0,78.2858,78.3613,78.2386,78.248,109183.0
2021-06-11 11:45:00,82.9,82.91,82.74,82.74,116902.0,78.248,78.2575,78.097,78.097,116902.0
2021-06-11 11:50:00,82.75,82.76,82.7,82.7,82942.0,78.1064,78.1159,78.0593,78.0593,82942.0
2021-06-11 11:55:00,82.7,82.74,82.61,82.7,79578.0,78.0593,78.097,77.9743,78.0593,79578.0
2021-06-11 12:00:00,82.7,82.76,82.67,82.72,77536.0,78.0593,78.1159,78.0309,78.0781,77536.0
2021-06-11 12:05:00,82.74,82.75,82.62,82.62,66482.0,78.097,78.1064,77.9837,77.9837,66482.0
2021-06-11 12:10:00,82.63,82.7,82.62,82.67,73372.0,77.9932,78.0593,77.9837,78.0309,73372.0
2021-06-11 12:15:00,82.68,82.71,82.64,82.67,61899.0,78.0404,78.0687,78.0026,78.0309,61899.0
2021-06-11 12:20:00,82.68,82.68,82.6,82.64,70400.0,78.0404,78.0404,77.9649,78.0026,70400.0
2021-06-11 12:25:00,82.63,82.65,82.58,82.64,78148.0,77.9932,78.0121,77.946,78.0026,78148.0
2021-06-11 12:30:00,82.64,82.64,82.56,82.59,61766.0,78.0026,78.0026,77.9271,77.9554,61766.0
2021-06-11 12:35:00,82.59,82.61,82.51,82.53,54795.0,77.9554,77.9743,77.8799,77.8988,54795.0
2021-06-11 12:40:00,82.53,82.54,82.47,82.51,137166.0,77.8988,77.9082,77.8422,77.8799,137166.0
2021-06-11 12:45:00,82.52,82.59,82.47,82.48,184623.0,77.8894,77.9554,77.8422,77.8516,184623.0
2021-06-11 12:50:00,82.48,82.5,82.39,82.47,113584.0,77.8516,77.8705,77.7666,77.8422,113584.0
2021-06-11 12:55:00,82.47,82.52,82.45,82.49,68330.0,77.8422,77.8894,77.8233,77.861,68330.0
2021-06-11 13:00:00,82.5,82.51,82.42,82.43,57231.0,77.8705,77.8799,77.795,77.8044,57231.0
2021-06-11 13:05:00,82.42,82.54,82.42,82.49,63050.0,77.795,77.9082,77.795,77.861,63050.0
2021-06-11 13:10:00,82.5,82.51,82.45,82.47,57983.0,77.8705,77.8799,77.8233,77.8422,57983.0
2021-06-11 13:15:00,82.46,82.55,82.46,82.5,70513.0,77.8327,77.9177,77.8327,77.8705,70513.0
2021-06-11 13:20:00,82.5,82.55,82.48,82.5,60482.0,77.8705,77.9177,77.8516,77.8705,60482.0
2021-06-11 13:25:00,82.5,82.54,82.5,82.54,50455.0,77.8705,77.9082,77.8705,77.9082,50455.0
2021-06-11 13:30:00,82.54,82.56,82.52,82.53,53692.0,77.9082,77.9271,77.8894,77.8988,53692.0
2021-06-11 13:35:00,82.53,82.56,82.51,82.55,70246.0,77.8988,77.9271,77.8799,77.9177,70246.0
2021-06-11 13:40:00,82.55,82.6,82.54,82.56,73039.0,77.9177,77.9649,77.9082,77.9271,73039.0
2021-06-11 13:45:00,82.56,82.59,82.56,82.56,68043.0,77.9271,77.9554,77.9271,77.9271,68043.0
2021-06-11 13:50:00,82.57,82.64,82.56,82.6,71777.0,77.9365,78.0026,77.9271,77.9649,71777.0
2021-06-11 13:55:00,82.6,82.61,82.57,82.58,65008.0,77.9649,77.9743,77.9365,77.946,65008.0
2021-06-11 14:00:00,82.58,82.69,82.57,82.68,73561.0,77.946,78.0498,77.9365,78.0404,73561.0
2021-06-11 14:05:00,82.69,82.74,82.66,82.73,66562.0,78.0498,78.097,78.0215,78.0876,66562.0
2021-06-11 14:10:00,82.73,82.76,82.68,82.72,69815.0,78.0876,78.1159,78.0404,78.0781,69815.0
2021-06-11 14:15:00,82.72,82.72,82.63,82.63,87181.0,78.0781,78.0781,77.9932,77.9932,87181.0
2021-06-11 14:20:00,82.64,82.71,82.6,82.7,63816.0,78.0026,78.0687,77.9649,78.0593,63816.0
2021-06-11 14:25:00,82.7,82.79,82.7,82.79,61470.0,78.0593,78.1442,78.0593,78.1442,61470.0
2021-06-11 14:30:00,82.79,82.87,82.78,82.83,90597.0,78.1442,78.2197,78.1348,78.182,90597.0
2021-06-11 14:35:00,82.82,82.85,82.78,82.84,63605.0,78.1725,78.2008,78.1348,78.1914,63605.0
2021-06-11 14:40:00,82.84,82.88,82.81,82.84,64578.0,78.1914,78.2292,78.1631,78.1914,64578.0
2021-06-11 14:45:00,82.85,82.86,82.76,82.8,69730.0,78.2008,78.2103,78.1159,78.1536,69730.0
2021-06-11 14:50:00,82.8,82.81,82.77,82.79,63667.0,78.1536,78.1631,78.1253,78.1442,63667.0
2021-06-11 14:55:00,82.79,82.87,82.77,82.84,99073.0,78.1442,78.2197,78.1253,78.1914,99073.0
2021-06-11 15:00:00,82.83,82.86,82.78,82.82,98402.0,78.182,78.2103,78.1348,78.1725,98402.0
2021-06-11 15:05:00,82.82,82.86,82.72,82.73,97427.0,78.1725,78.2103,78.0781,78.0876,97427.0
2021-06-11 15:10:00,82.73,82.77,82.71,82.74,88488.0,78.0876,78.1253,78.0687,78.097,88488.0
2021-06-11 15:15:00,82.75,82.76,82.71,82.72,88257.0,78.1064,78.1159,78.0687,78.0781,88257.0
2021-06-11 15:20:00,82.72,82.72,82.67,82.7,84208.0,78.0781,78.0781,78.0309,78.0593,84208.0
2021-06-11 15:25:00,82.71,82.77,82.69,82.76,87092.0,78.0687,78.1253,78.0498,78.1159,87092.0
2021-06-11 15:30:00,82.77,82.81,82.76,82.81,120711.0,78.1253,78.1631,78.1159,78.1631,120711.0
2021-06-11 15:35:00,82.81,82.81,82.75,82.76,108777.0,78.1631,78.1631,78.1064,78.1159,108777.0
2021-06-11 15:40:00,82.76,82.85,82.74,82.83,138768.0,78.1159,78.2008,78.097,78.182,138768.0
2021-06-11 15:45:00,82.82,82.85,82.78,82.84,123674.0,78.1725,78.2008,78.1348,78.1914,123674.0
2021-06-11 15:50:00,82.84,82.87,82.76,82.83,192952.0,78.1914,78.2197,78.1159,78.182,192952.0
2021-06-11 15:55:00,82.83,82.9,82.76,82.9,472049.0,78.182,78.248,78.1159,78.248,472049.0
2021-06-14 09:30:00,83.0,83.1,82.66,82.73,301154.0,78.3424,78.4368,78.0215,78.0876,301154.0
2021-06-14 09:35:00,82.73,82.77,82.17,82.36,227702.0,78.0876,78.1253,77.559,77.7383,227702.0
2021-06-14 09:40:00,82.36,82.55,82.22,82.55,144567.0,77.7383,77.9177,77.6062,77.9177,144567.0
2021-06-14 09:45:00,82.55,82.78,82.51,82.74,114700.0,77.9177,78.1348,77.8799,78.097,114700.0
2021-06-14 09:50:00,82.74,82.89,82.58,82.84,138435.0,78.097,78.2386,77.946,78.1914,138435.0
2021-06-14 09:55:00,82.84,82.87,82.64,82.66,130453.0,78.1914,78.2197,78.0026,78.0215,130453.0
2021-06-14 10:00:00,82.66,82.71,82.61,82.61,111352.0,78.0215,78.0687,77.9743,77.9743,111352.0
2021-06-14 10:05:00,82.62,82.71,82.59,82.67,124562.0,77.9837,78.0687,77.9554,78.0309,124562.0
2021-06-14 10:10:00,82.67,82.7,82.6,82.66,95550.0,78.0309,78.0593,77.9649,78.0215,95550.0
2021-06-14 10:15:00,82.65,82.72,82.62,82.69,102593.0,78.0121,78.0781,77.9837,78.0498,102593.0
2021-06-14 10:20:00,82.69,82.77,82.67,82.73,129337.0,78.0498,78.1253,78.0309,78.0876,129337.0
2021-06-14 10:25:00,82.72,82.73,82.65,82.67,76598.0,78.0781,78.0876,78.0121,78.0309,76598.0
2021-06-14 10:30:00,82.67,82.69,82.61,82.67,73626.0,78.0309,78.0498,77.9743,78.0309,73626.0
2021-06-14 10:35:00,82.66,82.7,82.6,82.66,80043.0,78.0215,78.0593,77.9649,78.0215,80043.0
2021-06-14 10:40:00,82.65,82.67,82.55,82.57,69351.0,78.0121,78.0309,77.9177,77.9365,69351.0
2021-06-14 10:45:00,82.58,82.62,82.54,82.59,104132.0,77.946,77.9837,77.9082,77.9554,104132.0
2021-06-14 10:50:00,82.59,82.62,82.51,82.61,221066.0,77.9554,77.9837,77.8799,77.9743,221066.0
2021-06-14 10:55:00,82.61,82.66,82.57,82.63,117131.0,77.9743,78.0215,77.9365,77.9932,117131.0
2021-06-14 11:00:00,82.62,82.8,82.62,82.7,98436.0,77.9837,78.1536,77.9837,78.0593,98436.0
2021-06-14 11:05:00,82.7,82.72,82.59,82.66,83350.0,78.0593,78.0781,77.9554,78.0215,83350.0
2021-06-14 11:10:00,82.66,82.68,82.57,82.63,81060.0,78.0215,78.0404,77.9365,77.9932,81060.0
2021-06-14 11:15:00,82.63,82.63,82.53,82.56,60534.0,77.9932,77.9932,77.8988,77.9271,60534.0
2021-06-14 11:20:00,82.56,82.64,82.53,82.58,84857.0,77.9271,78.0026,77.8988,77.946,84857.0
2021-06-14 11:25:00,82.58,82.58,82.36,82.43,105217.0,77.946,77.946,77.7383,77.8044,105217.0
2021-06-14 11:30:00,82.42,82.48,82.4,82.45,73870.0,77.795,77.8516,77.7761,77.8233,73870.0
2021-06-14 11:35:00,82.45,82.49,82.42,82.46,75262.0,77.8233,77.861,77.795,77.8327,75262.0
2021-06-14 11:40:00,82.46,82.46,82.37,82.4,66779.0,77.8327,77.8327,77.7478,77.7761,66779.0
2021-06-14 11:45:00,82.4,82.41,82.35,82.37,90359.0,77.7761,77.7855,77.7289,77.7478,90359.0
2021-06-14 11:50:00,82.37,82.37,82.34,82.37,53459.0,77.7478,77.7478,77.7195,77.7478,53459.0
2021-06-14 11:55:00,82.37,82.39,82.32,82.38,53459.0,77.7478,77.7666,77.7006,77.7572,53459.0
2021-06-14 12:00:00,82.37,82.37,82.22,82.22,76018.0,77.7478,77.7478,77.6062,77.6062,76018.0
2021-06-14 12:05:00,82.22,82.22,82.13,82.14,97578.0,77.6062,77.6062,77.5212,77.5307,97578.0
2021-06-14 12:10:00,82.14,82.25,82.14,82.25,60577.0,77.5307,77.6345,77.5307,77.6345,60577.0
2021-06-14 12:15:00,82.25,82.29,82.23,82.27,63497.0,77.6345,77.6723,77.6156,77.6534,63497.0
2021-06-14 12:20:00,82.27,82.29,82.19,82.23,70163.0,77.6534,77.6723,77.5779,77.6156,70163.0
2021-06-14 12:25:00,82.23,82.27,82.21,82.25,55804.0,77.6156,77.6534,77.5967,77.6345,55804.0
2021-06-14 12:30:00,82.26,82.32,82.24,82.25,62411.0,77.6439,77.7006,77.6251,77.6345,62411.0
2021-06-14 12:35:00,82.25,82.32,82.24,82.3,61804.0,77.6345,77.7006,77.6251,77.6817,61804.0
2021-06-14 12:40:00,82.3,82.4,82.29,82.38,63503.0,77.6817,77.7761,77.6723,77.7572,63503.0
2021-06-14 12:45:00,82.38,82.41,82.3,82.39,60027.0,77.7572,77.7855,77.6817,77.7666,60027.0
2021-06-14 12:50:00,82.38,82.38,82.27,82.31,57351.0,77.7572,77.7572,77.6534,77.6911,57351.0
2021-06-14 12:55:00,82.31,82.34,82.29,82.34,65140.0,77.6911,77.7195,77.6723,77.7195,65140.0
2021-06-14 13:00:00,82.35,82.36,82.31,82.32,45724.0,77.7289,77.7383,77.6911,77.7006,45724.0
2021-06-14 13:05:00,82.31,82.42,82.31,82.41,56979.0,77.6911,77.795,77.6911,77.7855,56979.0
2021-06-14 13:10:00,82.41,82.44,82.39,82.4,48097.0,77.7855,77.8138,77.7666,77.7761,48097.0
2021-06-14 13:15:00,82.39,82.42,82.34,82.37,62332.0,77.7666,77.795,77.7195,77.7478,62332.0
2021-06-14 13:20:00,82.37,82.43,82.35,82.39,55806.0,77.7478,77.8044,77.7289,77.7666,55806.0
2021-06-14 13:25:00,82.38,82.47,82.37,82.46,102783.0,77.7572,77.8422,77.7478,77.8327,102783.0
2021-06-14 13:30:00,82.47,82.48,82.43,82.48,44239.0,77.8422,77.8516,77.8044,77.8516,44239.0
2021-06-14 13:35:00,82.48,82.5,82.46,82.48,45731.0,77.8516,77.8705,77.8327,77.8516,45731.0
2021-06-14 13:40:00,82.48,82.48,82.3,82.34,65171.0,77.8516,77.8516,77.6817,77.7195,65171.0
2021-06-14 13:45:00,82.34,82.38,82.32,82.35,82281.0,77.7195,77.7572,77.7006,77.7289,82281.0
2021-06-14 13:50:00,82.34,82.44,82.34,82.43,43630.0,77.7195,77.8138,77.7195,77.8044,43630.0
2021-06-14 13:55:00,82.42,82.43,82.38,82.42,48485.0,77.795,77.8044,77.7572,77.795,48485.0
2021-06-14 14:00:00,82.42,82.45,82.32,82.36,75552.0,77.795,77.8233,77.7006,77.7383,75552.0
2021-06-14 14:05:00,82.36,82.39,82.33,82.34,57608.0,77.7383,77.7666,77.71,77.7195,57608.0
2021-06-14 14:10:00,82.35,82.4,82.34,82.39,46679.0,77.7289,77.7761,77.7195,77.7666,46679.0
2021-06-14 14:15:00,82.39,82.41,82.37,82.41,60875.0,77.7666,77.7855,77.7478,77.7855,60875.0
2021-06-14 14:20:00,82.41,82.47,82.4,82.46,56325.0,77.7855,77.8422,77.7761,77.8327,56325.0
2021-06-14 14:25:00,82.45,82.49,82.45,82.45,52073.0,77.8233,77.861,77.8233,77.8233,52073.0
2021-06-14 14:30:00,82.46,82.46,82.36,82.42,149358.0,77.8327,77.8327,77.7383,77.795,149358.0
2021-06-14 14:35:00,82.42,82.52,82.42,82.5,81800.0,77.795,77.8894,77.795,77.8705,81800.0
2021-06-14 14:40:00,82.51,82.55,82.5,82.55,76902.0,77.8799,77.9177,77.8705,77.9177,76902.0
2021-06-14 14:45:00,82.56,82.56,82.5,82.51,67643.0,77.9271,77.9271,77.8705,77.8799,67643.0
2021-06-14 14:50:00,82.52,82.54,82.5,82.53,71426.0,77.8894,77.9082,77.8705,77.8988,71426.0
2021-06-14 14:55:00,82.54,82.59,82.53,82.58,66769.0,77.9082,77.9554,77.8988,77.946,66769.0
2021-06-14 15:00:00,82.58,82.62,82.57,82.61,67002.0,77.946,77.9837,77.9365,77.9743,67002.0
2021-06-14 15:05:00,82.61,82.64,82.55,82.56,66198.0,77.9743,78.0026,77.9177,77.9271,66198.0
2021-06-14 15:10:00,82.58,82.58,82.54,82.55,59710.0,77.946,77.946,77.9082,77.9177,59710.0
2021-06-14 15:15:00,82.54,82.56,82.49,82.51,96574.0,77.9082,77.9271,77.861,77.8799,96574.0
2021-06-14 15:20:00,82.52,82.52,82.45,82.46,89455.0,77.8894,77.8894,77.8233,77.8327,89455.0
2021-06-14 15:25:00,82.47,82.54,82.42,82.54,104259.0,77.8422,77.9082,77.795,77.9082,104259.0
2021-06-14 15:30:00,82.53,82.58,82.49,82.51,137678.0,77.8988,77.946,77.861,77.8799,137678.0
2021-06-14 15:35:00,82.51,82.53,82.43,82.46,141803.0,77.8799,77.8988,77.8044,77.8327,141803.0
2021-06-14 15:40:00,82.47,82.54,82.46,82.52,140726.0,77.8422,77.9082,77.8327,77.8894,140726.0
2021-06-14 15:45:00,82.51,82.59,82.39,82.56,248118.0,77.8799,77.9554,77.7666,77.9271,248118.0
2021-06-14 15:50:00,82.57,82.6,82.5,82.58,210029.0,77.9365,77.9649,77.8705,77.946,210029.0
2021-06-14 15:55:00,82.57,82.64,82.53,82.61,441102.0,77.9365,78.0026,77.8988,77.9743,441102.0
2021-06-15 09:30:00,82.0,82.51,82.0,82.3,320996.0,77.3985,77.8799,77.3985,77.6817,320996.0
2021-06-15 09:35:00,82.31,82.32,81.86,82.19,269945.0,77.6911,77.7006,77.2664,77.5779,269945.0
2021-06-15 09:40:00,82.18,82.19,81.85,81.96,154011.0,77.5684,77.5779,77.257,77.3608,154011.0
2021-06-15 09:45:00,81.95,81.95,81.52,81.6,248299.0,77.3513,77.3513,76.9455,77.021,248299.0
2021-06-15 09:50:00,81.61,81.65,81.47,81.51,180483.0,77.0304,77.0682,76.8983,76.936,180483.0
2021-06-15 09:55:00,81.52,81.69,81.47,81.53,178010.0,76.9455,77.1059,76.8983,76.9549,178010.0
2021-06-15 10:00:00,81.53,81.69,81.49,81.57,243148.0,76.9549,77.1059,76.9172,76.9927,243148.0
2021-06-15 10:05:00,81.57,81.63,81.54,81.59,168566.0,76.9927,77.0493,76.9643,77.0115,168566.0
2021-06-15 10:10:00,81.59,81.8,81.57,81.78,145555.0,77.0115,77.2098,76.9927,77.1909,145555.0
2021-06-15 10:15:00,81.78,81.86,81.73,81.85,126131.0,77.1909,77.2664,77.1437,77.257,126131.0
2021-06-15 10:20:00,81.84,82.01,81.84,82.01,165425.0,77.2475,77.408,77.2475,77.408,165425.0
2021-06-15 10:25:00,82.01,82.18,81.99,82.08,123565.0,77.408,77.5684,77.3891,77.474,123565.0
2021-06-15 10:30:00,82.08,82.09,81.97,82.01,130077.0,77.474,77.4835,77.3702,77.408,130077.0
2021-06-15 10:35:00,82.01,82.01,81.89,81.92,161050.0,77.408,77.408,77.2947,77.323,161050.0
2021-06-15 10:40:00,81.91,82.01,81.91,81.95,124246.0,77.3136,77.408,77.3136,77.3513,124246.0
2021-06-15 10:45:00,81.95,81.95,81.82,81.92,149446.0,77.3513,77.3513,77.2286,77.323,149446.0
2021-06-15 10:50:00,81.92,82.02,81.9,82.0,141367.0,77.323,77.4174,77.3041,77.3985,141367.0
2021-06-15 10:55:00,82.0,82.03,81.94,82.02,104039.0,77.3985,77.4268,77.3419,77.4174,104039.0
2021-06-15 11:00:00,82.03,82.09,81.96,82.04,102948.0,77.4268,77.4835,77.3608,77.4363,102948.0
2021-06-15 11:05:00,82.04,82.1,82.02,82.04,101610.0,77.4363,77.4929,77.4174,77.4363,101610.0
2021-06-15 11:10:00,82.03,82.08,82.02,82.06,87672.0,77.4268,77.474,77.4174,77.4552,87672.0
2021-06-15 11:15:00,82.07,82.11,81.94,81.98,113229.0,77.4646,77.5024,77.3419,77.3797,113229.0
2021-06-15 11:20:00,81.98,82.07,81.96,82.02,162392.0,77.3797,77.4646,77.3608,77.4174,162392.0
2021-06-15 11:25:00,82.02,82.1,81.97,82.1,124797.0,77.4174,77.4929,77.3702,77.4929,124797.0
2021-06-15 11:30:00,82.1,82.12,81.97,82.03,137861.0,77.4929,77.5118,77.3702,77.4268,137861.0
2021-06-15 11:35:00,82.03,82.08,81.96,81.97,127477.0,77.4268,77.474,77.3608,77.3702,127477.0
2021-06-15 11:40:00,81.97,82.05,81.96,81.99,82442.0,77.3702,77.4457,77.3608,77.3891,82442.0
2021-06-15 11:45:00,82.0,82.03,81.89,81.9,78049.0,77.3985,77.4268,77.2947,77.3041,78049.0
2021-06-15 11:50:00,81.9,81.91,81.82,81.9,80024.0,77.3041,77.3136,77.2286,77.3041,80024.0
2021-06-15 11:55:00,81.9,81.91,81.84,81.88,70017.0,77.3041,77.3136,77.2475,77.2853,70017.0
2021-06-15 12:00:00,81.88,81.95,81.84,81.89,91350.0,77.2853,77.3513,77.2475,77.2947,91350.0
2021-06-15 12:05:00,81.89,81.93,81.87,81.92,60971.0,77.2947,77.3325,77.2758,77.323,60971.0
2021-06-15 12:10:00,81.92,81.92,81.83,81.86,74534.0,77.323,77.323,77.2381,77.2664,74534.0
2021-06-15 12:15:00,81.86,81.93,81.83,81.9,98240.0,77.2664,77.3325,77.2381,77.3041,98240.0
2021-06-15 12:20:00,81.89,81.91,81.83,81.84,75836.0,77.2947,77.3136,77.2381,77.2475,75836.0
2021-06-15 12:25:00,81.83,81.86,81.77,81.86,75641.0,77.2381,77.2664,77.1814,77.2664,75641.0
2021-06-15 12:30:00,81.86,81.86,81.76,81.81,77827.0,77.2664,77.2664,77.172,77.2192,77827.0
2021-06-15 12:35:00,81.8,81.83,81.63,81.63,64417.0,77.2098,77.2381,77.0493,77.0493,64417.0
2021-06-15 12:40:00,81.62,81.71,81.59,81.63,112452.0,77.0399,77.1248,77.0115,77.0493,112452.0
2021-06-15 12:45:00,81.64,81.68,81.55,81.61,102148.0,77.0587,77.0965,76.9738,77.0304,102148.0
2021-06-15 12:50:00,81.61,81.62,81.41,81.42,128765.0,77.0304,77.0399,76.8416,76.8511,128765.0
2021-06-15 12:55:00,81.41,81.56,81.35,81.55,127995.0,76.8416,76.9832,76.785,76.9738,127995.0
2021-06-15 13:00:00,81.54,81.61,81.52,81.55,82600.0,76.9643,77.0304,76.9455,76.9738,82600.0
2021-06-15 13:05:00,81.56,81.64,81.5,81.51,137441.0,76.9832,77.0587,76.9266,76.936,137441.0
2021-06-15 13:10:00,81.51,81.63,81.46,81.56,127223.0,76.936,77.0493,76.8888,76.9832,127223.0
2021-06-15 13:15:00,81.57,81.57,81.47,81.55,134369.0,76.9927,76.9927,76.8983,76.9738,134369.0
2021-06-15 13:20:00,81.56,81.66,81.54,81.64,103233.0,76.9832,77.0776,76.9643,77.0587,103233.0
2021-06-15 13:25:00,81.64,81.7,81.59,81.69,82626.0,77.0587,77.1154,77.0115,77.1059,82626.0
2021-06-15 13:30:00,81.69,81.73,81.63,81.73,91152.0,77.1059,77.1437,77.0493,77.1437,91152.0
2021-06-15 13:35:00,81.73,81.76,81.7,81.73,92743.0,77.1437,77.172,77.1154,77.1437,92743.0
2021-06-15 13:40:00,81.73,81.75,81.69,81.72,112237.0,77.1437,77.1626,77.1059,77.1342,112237.0
2021-06-15 13:45:00,81.72,81.73,81.66,81.71,96201.0,77.1342,77.1437,77.0776,77.1248,96201.0
2021-06-15 13:50:00,81.72,81.78,81.67,81.73,95002.0,77.1342,77.1909,77.0871,77.1437,95002.0
2021-06-15 13:55:00,81.73,81.77,81.7,81.75,73258.0,77.1437,77.1814,77.1154,77.1626,73258.0
2021-06-15 14:00:00,81.76,81.89,81.75,81.87,133952.0,77.172,77.2947,77.1626,77.2758,133952.0
2021-06-15 14:05:00,81.87,81.97,81.86,81.97,97224.0,77.2758,77.3702,77.2664,77.3702,97224.0
2021-06-15 14:10:00,81.97,81.99,81.92,81.92,118403.0,77.3702,77.3891,77.323,77.323,118403.0
2021-06-15 14:15:00,81.92,81.94,81.83,81.88,149587.0,77.323,77.3419,77.2381,77.2853,149587.0
2021-06-15 14:20:00,81.88,81.9,81.84,81.88,95254.0,77.2853,77.3041,77.2475,77.2853,95254.0
2021-06-15 14:25:00,81.87,81.88,81.73,81.76,121600.0,77.2758,77.2853,77.1437,77.172,121600.0
2021-06-15 14:30:00,81.77,81.81,81.66,81.78,151418.0,77.1814,77.2192,77.0776,77.1909,151418.0
2021-06-15 14:35:00,81.78,81.81,81.72,81.79,90979.0,77.1909,77.2192,77.1342,77.2003,90979.0
2021-06-15 14:40:00,81.79,81.81,81.73,81.78,115574.0,77.2003,77.2192,77.1437,77.1909,115574.0
2021-06-15 14:45:00,81.78,81.91,81.75,81.9,127368.0,77.1909,77.3136,77.1626,77.3041,127368.0
2021-06-15 14:50:00,81.9,81.91,81.76,81.81,149872.0,77.3041,77.3136,77.172,77.2192,149872.0
2021-06-15 14:55:00,81.81,81.81,81.7,81.72,134218.0,77.2192,77.2192,77.1154,77.1342,134218.0
2021-06-15 15:00:00,81.72,81.73,81.65,81.69,146649.0,77.1342,77.1437,77.0682,77.1059,146649.0
2021-06-15 15:05:00,81.69,81.7,81.61,81.69,146693.0,77.1059,77.1154,77.0304,77.1059,146693.0
2021-06-15 15:10:00,81.69,81.71,81.65,81.7,145055.0,77.1059,77.1248,77.0682,77.1154,145055.0
2021-06-15 15:15:00,81.7,81.77,81.69,81.72,126623.0,77.1154,77.1814,77.1059,77.1342,126623.0
2021-06-15 15:20:00,81.72,81.8,81.71,81.75,154550.0,77.1342,77.2098,77.1248,77.1626,154550.0
2021-06-15 15:25:00,81.75,81.75,81.63,81.66,162507.0,77.1626,77.1626,77.0493,77.0776,162507.0
2021-06-15 15:30:00,81.65,81.66,81.53,81.59,278161.0,77.0682,77.0776,76.9549,77.0115,278161.0
2021-06-15 15:35:00,81.6,81.62,81.51,81.6,281252.0,77.021,77.0399,76.936,77.021,281252.0
2021-06-15 15:40:00,81.61,81.69,81.59,81.59,363675.0,77.0304,77.1059,77.0115,77.0115,363675.0
2021-06-15 15:45:00,81.59,81.68,81.54,81.67,338062.0,77.0115,77.0965,76.9643,77.0871,338062.0
2021-06-15 15:50:00,81.68,81.72,81.44,81.52,390929.0,77.0965,77.1342,76.87,76.9455,390929.0
2021-06-15 15:55:00,81.52,81.67,81.36,81.6,927566.0,76.9455,77.0871,76.7944,77.021,927566.0
2021-06-16 09:30:00,77.99,78.55,77.78,78.22,2365180.0,73.6136,74.1421,73.4153,73.8306,2365180.0
2021-06-16 09:35:00,78.21,78.23,77.28,77.35,1667638.0,73.8212,73.8401,72.9434,73.0095,1667638.0
2021-06-16 09:40:00,77.38,77.56,76.91,77.15,1092715.0,73.0378,73.2077,72.5942,72.8207,1092715.0
2021-06-16 09:45:00,77.15,77.24,76.61,76.99,1088064.0,72.8207,72.9056,72.311,72.6697,1088064.0
2021-06-16 09:50:00,76.98,77.01,76.53,76.62,927816.0,72.6602,72.6885,72.2355,72.3204,927816.0
2021-06-16 09:55:00,76.6,76.64,76.22,76.23,960038.0,72.3016,72.3393,71.9429,71.9523,960038.0
2021-06-16 10:00:00,76.23,76.41,76.03,76.18,916942.0,71.9523,72.1222,71.7635,71.9051,916942.0
2021-06-16 10:05:00,76.18,76.4,76.17,76.34,901382.0,71.9051,72.1128,71.8957,72.0561,901382.0
2021-06-16 10:10:00,76.34,76.5,76.24,76.36,696003.0,72.0561,72.2072,71.9618,72.075,696003.0
2021-06-16 10:15:00,76.36,76.47,76.23,76.3,403187.0,72.075,72.1789,71.9523,72.0184,403187.0
2021-06-16 10:20:00,76.31,76.44,76.11,76.13,397438.0,72.0278,72.1505,71.8391,71.8579,397438.0
2021-06-16 10:25:00,76.12,76.38,76.01,76.33,633832.0,71.8485,72.0939,71.7447,72.0467,633832.0
2021-06-16 10:30:00,76.33,76.34,76.06,76.26,496656.0,72.0467,72.0561,71.7919,71.9806,496656.0
2021-06-16 10:35:00,76.25,76.27,75.9,76.19,833226.0,71.9712,71.9901,71.6408,71.9146,833226.0
2021-06-16 10:40:00,76.18,76.27,76.0,76.25,771352.0,71.9051,71.9901,71.7352,71.9712,771352.0
2021-06-16 10:45:00,76.25,76.68,76.24,76.5,684125.0,71.9712,72.3771,71.9618,72.2072,684125.0
2021-06-16 10:50:00,76.49,76.91,76.49,76.89,586518.0,72.1977,72.5942,72.1977,72.5753,586518.0
2021-06-16 10:55:00,76.88,77.11,76.87,77.03,563461.0,72.5658,72.7829,72.5564,72.7074,563461.0
2021-06-16 11:00:00,77.03,77.08,76.65,76.73,352782.0,72.7074,72.7546,72.3488,72.4243,352782.0
2021-06-16 11:05:00,76.73,77.1,76.64,76.99,349795.0,72.4243,72.7735,72.3393,72.6697,349795.0
2021-06-16 11:10:00,77.01,77.27,77.0,77.22,359088.0,72.6885,72.934,72.6791,72.8868,359088.0
2021-06-16 11:15:00,77.21,77.29,77.0,77.07,309231.0,72.8773,72.9528,72.6791,72.7452,309231.0
2021-06-16 11:20:00,77.07,77.13,76.94,77.04,235535.0,72.7452,72.8018,72.6225,72.7169,235535.0
2021-06-16 11:25:00,77.05,77.39,77.05,77.35,421036.0,72.7263,73.0472,72.7263,73.0095,421036.0
2021-06-16 11:30:00,77.36,77.37,77.08,77.14,228200.0,73.0189,73.0283,72.7546,72.8113,228200.0
2021-06-16 11:35:00,77.14,77.16,76.92,76.97,234462.0,72.8113,72.8301,72.6036,72.6508,234462.0
2021-06-16 11:40:00,76.98,77.16,76.94,77.08,216479.0,72.6602,72.8301,72.6225,72.7546,216479.0
2021-06-16 11:45:00,77.08,77.31,77.08,77.25,319089.0,72.7546,72.9717,72.7546,72.9151,319089.0
2021-06-16 11:50:00,77.25,77.27,76.97,77.14,229889.0,72.9151,72.934,72.6508,72.8113,229889.0
2021-06-16 11:55:00,77.15,77.16,77.03,77.03,166685.0,72.8207,72.8301,72.7074,72.7074,166685.0
2021-06-16 12:00:00,77.03,77.1,77.02,77.04,112209.0,72.7074,72.7735,72.698,72.7169,112209.0
2021-06-16 12:05:00,77.03,77.18,77.03,77.14,162415.0,72.7074,72.849,72.7074,72.8113,162415.0
2021-06-16 12:10:00,77.14,77.25,77.08,77.09,162392.0,72.8113,72.9151,72.7546,72.7641,162392.0
2021-06-16 12:15:00,77.08,77.18,77.06,77.13,125006.0,72.7546,72.849,72.7357,72.8018,125006.0
2021-06-16 12:20:00,77.14,77.14,77.07,77.11,132588.0,72.8113,72.8113,72.7452,72.7829,132588.0
2021-06-16 12:25:00,77.11,77.43,77.1,77.4,253885.0,72.7829,73.085,72.7735,73.0567,253885.0
2021-06-16 12:30:00,77.4,77.51,77.33,77.45,257563.0,73.0567,73.1605,72.9906,73.1039,257563.0
2021-06-16 12:35:00,77.45,77.5,77.33,77.38,221974.0,73.1039,73.1511,72.9906,73.0378,221974.0
2021-06-16 12:40:00,77.38,77.45,77.23,77.29,200534.0,73.0378,73.1039,72.8962,72.9528,200534.0
2021-06-16 12:45:00,77.28,77.37,77.2,77.34,202402.0,72.9434,73.0283,72.8679,73.0,202402.0
2021-06-16 12:50:00,77.35,77.42,77.06,77.12,182224.0,73.0095,73.0755,72.7357,72.7924,182224.0
2021-06-16 12:55:00,77.12,77.32,77.12,77.31,145505.0,72.7924,72.9812,72.7924,72.9717,145505.0
2021-06-16 13:00:00,77.31,77.35,77.26,77.34,136347.0,72.9717,73.0095,72.9245,73.0,136347.0
2021-06-16 13:05:00,77.35,77.5,77.35,77.45,122422.0,73.0095,73.1511,73.0095,73.1039,122422.0
2021-06-16 13:10:00,77.46,77.69,77.45,77.64,217339.0,73.1133,73.3304,73.1039,73.2832,217339.0
2021-06-16 13:15:00,77.64,77.73,77.63,77.68,235772.0,73.2832,73.3681,73.2738,73.321,235772.0
2021-06-16 13:20:00,77.68,77.7,77.51,77.66,297468.0,73.321,73.3398,73.1605,73.3021,297468.0
2021-06-16 13:25:00,77.66,77.81,77.66,77.8,150085.0,73.3021,73.4437,73.3021,73.4342,150085.0
2021-06-16 13:30:00,77.81,77.81,77.71,77.72,118681.0,73.4437,73.4437,73.3493,73.3587,118681.0
2021-06-16 13:35:00,77.72,77.85,77.66,77.8,191310.0,73.3587,73.4814,73.3021,73.4342,191310.0
2021-06-16 13:40:00,77.8,77.85,77.61,77.66,196409.0,73.4342,73.4814,73.2549,73.3021,196409.0
2021-06-16 13:45:00,77.64,77.69,77.6,77.62,137644.0,73.2832,73.3304,73.2454,73.2643,137644.0
2021-06-16 13:50:00,77.62,77.62,77.42,77.6,191090.0,73.2643,73.2643,73.0755,73.2454,191090.0
2021-06-16 13:55:00,77.61,77.76,77.55,77.56,129961.0,73.2549,73.3965,73.1982,73.2077,129961.0
2021-06-16 14:00:00,77.55,77.55,77.01,77.04,279396.0,73.1982,73.1982,72.6885,72.7169,279396.0
2021-06-16 14:05:00,77.02,77.22,77.01,77.13,177893.0,72.698,72.8868,72.6885,72.8018,177893.0
2021-06-16 14:10:00,77.13,77.16,76.9,76.94,274435.0,72.8018,72.8301,72.5847,72.6225,274435.0
2021-06-16 14:15:00,76.93,76.96,76.67,76.69,241481.0,72.613,72.6414,72.3676,72.3865,241481.0
2021-06-16 14:20:00,76.67,76.91,76.35,76.82,456071.0,72.3676,72.5942,72.0656,72.5092,456071.0
2021-06-16 14:25:00,76.82,77.01,76.82,76.9,172781.0,72.5092,72.6885,72.5092,72.5847,172781.0
2021-06-16 14:30:00,76.9,76.92,76.77,76.78,274630.0,72.5847,72.6036,72.462,72.4715,274630.0
2021-06-16 14:35:00,76.78,76.9,76.7,76.77,191011.0,72.4715,72.5847,72.3959,72.462,191011.0
2021-06-16 14:40:00,76.77,76.79,76.6,76.62,234618.0,72.462,72.4809,72.3016,72.3204,234618.0
2021-06-16 14:45:00,76.62,76.88,76.59,76.8,213816.0,72.3204,72.5658,72.2921,72.4903,213816.0
2021-06-16 14:50:00,76.8,76.97,76.77,76.94,190853.0,72.4903,72.6508,72.462,72.6225,190853.0
2021-06-16 14:55:00,76.93,77.15,76.89,77.13,221798.0,72.613,72.8207,72.5753,72.8018,221798.0
2021-06-16 15:00:00,77.12,77.16,77.0,77.02,227521.0,72.7924,72.8301,72.6791,72.698,227521.0
2021-06-16 15:05:00,77.02,77.16,77.0,77.15,222796.0,72.698,72.8301,72.6791,72.8207,222796.0
2021-06-16 15:10:00,77.15,77.28,77.13,77.27,192057.0,72.8207,72.9434,72.8018,72.934,192057.0
2021-06-16 15:15:00,77.27,77.27,77.13,77.19,201764.0,72.934,72.934,72.8018,72.8584,201764.0
2021-06-16 15:20:00,77.2,77.39,77.17,77.37,245785.0,72.8679,73.0472,72.8396,73.0283,245785.0
2021-06-16 15:25:00,77.37,77.38,77.27,77.33,268637.0,73.0283,73.0378,72.934,72.9906,268637.0
2021-06-16 15:30:00,77.34,77.44,77.18,77.26,317259.0,73.0,73.0944,72.849,72.9245,317259.0
2021-06-16 15:35:00,77.26,77.49,77.23,77.48,273331.0,72.9245,73.1416,72.8962,73.1322,273331.0
2021-06-16 15:40:00,77.48,77.5,77.38,77.43,317744.0,73.1322,73.1511,73.0378,73.085,317744.0
2021-06-16 15:45:00,77.43,77.45,77.27,77.27,345742.0,73.085,73.1039,72.934,72.934,345742.0
2021-06-16 15:50:00,77.27,77.27,77.07,77.09,539098.0,72.934,72.934,72.7452,72.7641,539098.0
2021-06-16 15:55:00,77.09,77.12,77.03,77.07,712987.0,72.7641,72.7924,72.7074,72.7452,712987.0
2021-06-17 09:30:00,76.99,77.49,76.97,77.32,373113.0,72.6697,73.1416,72.6508,72.9812,373113.0
2021-06-17 09:35:00,77.32,77.35,76.8,76.81,253643.0,72.9812,73.0095,72.4903,72.4998,253643.0
2021-06-17 09:40:00,76.82,76.86,76.61,76.71,261613.0,72.5092,72.547,72.311,72.4054,261613.0
2021-06-17 09:45:00,76.72,77.22,76.7,77.18,205970.0,72.4148,72.8868,72.3959,72.849,205970.0
2021-06-17 09:50:00,77.19,77.53,77.18,77.48,215904.0,72.8584,73.1794,72.849,73.1322,215904.0
2021-06-17 09:55:00,77.48,77.48,77.07,77.16,191043.0,73.1322,73.1322,72.7452,72.8301,191043.0
2021-06-17 10:00:00,77.17,77.44,77.12,77.44,157854.0,72.8396,73.0944,72.7924,73.0944,157854.0
2021-06-17 10:05:00,77.44,77.54,77.31,77.5,181032.0,73.0944,73.1888,72.9717,73.1511,181032.0
2021-06-17 10:10:00,77.51,77.52,77.12,77.13,213695.0,73.1605,73.1699,72.7924,72.8018,213695.0
2021-06-17 10:15:00,77.13,77.4,77.12,77.25,131838.0,72.8018,73.0567,72.7924,72.9151,131838.0
2021-06-17 10:20:00,77.25,77.3,76.9,76.9,145184.0,72.9151,72.9623,72.5847,72.5847,145184.0
2021-06-17 10:25:00,76.9,76.93,76.56,76.7,269566.0,72.5847,72.613,72.2638,72.3959,269566.0
2021-06-17 10:30:00,76.7,77.13,76.7,76.99,152702.0,72.3959,72.8018,72.3959,72.6697,152702.0
2021-06-17 10:35:00,77.0,77.31,76.98,77.3,172354.0,72.6791,72.9717,72.6602,72.9623,172354.0
2021-06-17 10:40:00,77.3,77.36,77.14,77.19,132316.0,72.9623,73.0189,72.8113,72.8584,132316.0
2021-06-17 10:45:00,77.2,77.36,77.09,77.3,118218.0,72.8679,73.0189,72.7641,72.9623,118218.0
2021-06-17 10:50:00,77.29,77.35,77.23,77.34,102654.0,72.9528,73.0095,72.8962,73.0,102654.0
2021-06-17 10:55:00,77.34,77.36,77.25,77.25,109491.0,73.0,73.0189,72.9151,72.9151,109491.0
2021-06-17 11:00:00,77.25,77.28,77.2,77.21,96589.0,72.9151,72.9434,72.8679,72.8773,96589.0
2021-06-17 11:05:00,77.2,77.22,77.02,77.04,126492.0,72.8679,72.8868,72.698,72.7169,126492.0
2021-06-17 11:10:00,77.04,77.15,77.03,77.11,90037.0,72.7169,72.8207,72.7074,72.7829,90037.0
2021-06-17 11:15:00,77.12,77.19,77.05,77.17,87256.0,72.7924,72.8584,72.7263,72.8396,87256.0
2021-06-17 11:20:00,77.17,77.34,77.12,77.26,77272.0,72.8396,73.0,72.7924,72.9245,77272.0
2021-06-17 11:25:00,77.26,77.48,77.21,77.44,88634.0,72.9245,73.1322,72.8773,73.0944,88634.0
2021-06-17 11:30:00,77.44,77.58,77.4,77.57,151085.0,73.0944,73.2266,73.0567,73.2171,151085.0
2021-06-17 11:35:00,77.58,77.68,77.48,77.51,159971.0,73.2266,73.321,73.1322,73.1605,159971.0
2021-06-17 11:40:00,77.51,77.51,77.1,77.12,218956.0,73.1605,73.1605,72.7735,72.7924,218956.0
2021-06-17 11:45:00,77.11,77.35,77.11,77.23,179210.0,72.7829,73.0095,72.7829,72.8962,179210.0
2021-06-17 11:50:00,77.23,77.26,77.15,77.26,86905.0,72.8962,72.9245,72.8207,72.9245,86905.0
2021-06-17 11:55:00,77.26,77.27,77.11,77.15,99503.0,72.9245,72.934,72.7829,72.8207,99503.0
2021-06-17 12:00:00,77.15,77.15,77.03,77.08,124129.0,72.8207,72.8207,72.7074,72.7546,124129.0
2021-06-17 12:05:00,77.08,77.08,76.99,77.02,113533.0,72.7546,72.7546,72.6697,72.698,113533.0
2021-06-17 12:10:00,77.01,77.19,77.0,77.17,98774.0,72.6885,72.8584,72.6791,72.8396,98774.0
2021-06-17 12:15:00,77.16,77.18,76.88,76.92,97348.0,72.8301,72.849,72.5658,72.6036,97348.0
2021-06-17 12:20:00,76.92,76.96,76.66,76.71,148723.0,72.6036,72.6414,72.3582,72.4054,148723.0
2021-06-17 12:25:00,76.72,76.86,76.71,76.76,157452.0,72.4148,72.547,72.4054,72.4526,157452.0
2021-06-17 12:30:00,76.75,76.98,76.72,76.97,171921.0,72.4431,72.6602,72.4148,72.6508,171921.0
2021-06-17 12:35:00,76.97,77.09,76.95,77.02,128301.0,72.6508,72.7641,72.6319,72.698,128301.0
2021-06-17 12:40:00,77.03,77.07,76.97,77.05,147280.0,72.7074,72.7452,72.6508,72.7263,147280.0
2021-06-17 12:45:00,77.06,77.16,77.03,77.13,105643.0,72.7357,72.8301,72.7074,72.8018,105643.0
2021-06-17 12:50:00,77.12,77.24,77.12,77.22,104624.0,72.7924,72.9056,72.7924,72.8868,104624.0
2021-06-17 12:55:00,77.23,77.26,77.16,77.17,113156.0,72.8962,72.9245,72.8301,72.8396,113156.0
2021-06-17 13:00:00,77.17,77.21,76.92,77.0,314310.0,72.8396,72.8773,72.6036,72.6791,314310.0
2021-06-17 13:05:00,76.99,77.1,76.98,76.99,108535.0,72.6697,72.7735,72.6602,72.6697,108535.0
2021-06-17 13:10:00,76.98,76.99,76.76,76.77,145755.0,72.6602,72.6697,72.4526,72.462,145755.0
2021-06-17 13:15:00,76.77,76.85,76.75,76.8,102319.0,72.462,72.5375,72.4431,72.4903,102319.0
2021-06-17 13:20:00,76.8,77.02,76.79,77.02,106429.0,72.4903,72.698,72.4809,72.698,106429.0
2021-06-17 13:25:00,77.03,77.13,77.0,77.11,90121.0,72.7074,72.8018,72.6791,72.7829,90121.0
2021-06-17 13:30:00,77.11,77.29,77.08,77.29,97547.0,72.7829,72.9528,72.7546,72.9528,97547.0
2021-06-17 13:35:00,77.29,77.31,77.17,77.22,65712.0,72.9528,72.9717,72.8396,72.8868,65712.0
2021-06-17 13:40:00,77.22,77.28,77.18,77.22,58596.0,72.8868,72.9434,72.849,72.8868,58596.0
2021-06-17 13:45:00,77.22,77.29,77.21,77.28,60793.0,72.8868,72.9528,72.8773,72.9434,60793.0
2021-06-17 13:50:00,77.29,77.31,77.18,77.19,78035.0,72.9528,72.9717,72.849,72.8584,78035.0
2021-06-17 13:55:00,77.2,77.23,77.18,77.21,65346.0,72.8679,72.8962,72.849,72.8773,65346.0
2021-06-17 14:00:00,77.22,77.3,77.17,77.26,102833.0,72.8868,72.9623,72.8396,72.9245,102833.0
2021-06-17 14:05:00,77.26,77.32,77.22,77.23,77125.0,72.9245,72.9812,72.8868,72.8962,77125.0
2021-06-17 14:10:00,77.23,77.29,77.2,77.26,58019.0,72.8962,72.9528,72.8679,72.9245,58019.0
2021-06-17 14:15:00,77.26,77.3,77.25,77.3,58404.0,72.9245,72.9623,72.9151,72.9623,58404.0
2021-06-17 14:20:00,77.3,77.31,77.13,77.16,74534.0,72.9623,72.9717,72.8018,72.8301,74534.0
2021-06-17 14:25:00,77.15,77.4,77.15,77.37,74914.0,72.8207,73.0567,72.8207,73.0283,74914.0
2021-06-17 14:30:00,77.38,77.39,77.26,77.31,113246.0,73.0378,73.0472,72.9245,72.9717,113246.0
2021-06-17 14:35:00,77.32,77.4,77.31,77.38,86139.0,72.9812,73.0567,72.9717,73.0378,86139.0
2021-06-17 14:40:00,77.39,77.48,77.37,77.45,104295.0,73.0472,73.1322,73.0283,73.1039,104295.0
2021-06-17 14:45:00,77.45,77.47,77.35,77.36,105777.0,73.1039,73.1227,73.0095,73.0189,105777.0
2021-06-17 14:50:00,77.36,77.38,77.29,77.33,76647.0,73.0189,73.0378,72.9528,72.9906,76647.0
2021-06-17 14:55:00,77.32,77.42,77.32,77.38,73718.0,72.9812,73.0755,72.9812,73.0378,73718.0
2021-06-17 15:00:00,77.38,77.58,77.38,77.56,140473.0,73.0378,73.2266,73.0378,73.2077,140473.0
2021-06-17 15:05:00,77.56,77.57,77.45,77.52,125055.0,73.2077,73.2171,73.1039,73.1699,125055.0
2021-06-17 15:10:00,77.52,77.57,77.49,77.56,146859.0,73.1699,73.2171,73.1416,73.2077,146859.0
2021-06-17 15:15:00,77.56,77.58,77.52,77.57,102237.0,73.2077,73.2266,73.1699,73.2171,102237.0
2021-06-17 15:20:00,77.58,77.59,77.46,77.47,126095.0,73.2266,73.236,73.1133,73.1227,126095.0
2021-06-17 15:25:00,77.48,77.58,77.47,77.58,113203.0,73.1322,73.2266,73.1227,73.2266,113203.0
2021-06-17 15:30:00,77.58,77.59,77.49,77.56,147576.0,73.2266,73.236,73.1416,73.2077,147576.0
2021-06-17 15:35:00,77.57,77.66,77.51,77.66,181021.0,73.2171,73.3021,73.1605,73.3021,181021.0
2021-06-17 15:40:00,77.65,77.7,77.64,77.69,222420.0,73.2926,73.3398,73.2832,73.3304,222420.0
2021-06-17 15:45:00,77.69,77.69,77.57,77.64,292383.0,73.3304,73.3304,73.2171,73.2832,292383.0
2021-06-17 15:50:00,77.63,77.74,77.62,77.67,403025.0,73.2738,73.3776,73.2643,73.3115,403025.0
2021-06-17 15:55:00,77.67,77.71,77.55,77.57,617087.0,73.3115,73.3493,73.1982,73.2171,617087.0
2021-06-18 09:30:00,76.9,76.91,76.41,76.72,1268893.0,72.5847,72.5942,72.1222,72.4148,1268893.0
2021-06-18 09:35:00,76.73,76.73,76.33,76.42,274928.0,72.4243,72.4243,72.0467,72.1317,274928.0
2021-06-18 09:40:00,76.42,76.69,76.35,76.67,176557.0,72.1317,72.3865,72.0656,72.3676,176557.0
2021-06-18 09:45:00,76.66,76.72,76.4,76.44,129669.0,72.3582,72.4148,72.1128,72.1505,129669.0
2021-06-18 09:50:00,76.44,76.46,76.18,76.21,184655.0,72.1505,72.1694,71.9051,71.9334,184655.0
2021-06-18 09:55:00,76.21,76.5,76.2,76.38,198119.0,71.9334,72.2072,71.924,72.0939,198119.0
2021-06-18 10:00:00,76.38,76.49,76.25,76.25,128650.0,72.0939,72.1977,71.9712,71.9712,128650.0
2021-06-18 10:05:00,76.25,76.52,76.24,76.52,141229.0,71.9712,72.226,71.9618,72.226,141229.0
2021-06-18 10:10:00,76.51,76.53,76.43,76.48,90001.0,72.2166,72.2355,72.1411,72.1883,90001.0
2021-06-18 10:15:00,76.47,76.61,76.44,76.53,111114.0,72.1789,72.311,72.1505,72.2355,111114.0
2021-06-18 10:20:00,76.54,76.64,76.46,76.48,89045.0,72.2449,72.3393,72.1694,72.1883,89045.0
2021-06-18 10:25:00,76.48,76.52,76.42,76.45,79569.0,72.1883,72.226,72.1317,72.16,79569.0
2021-06-18 10:30:00,76.44,76.44,76.3,76.4,109001.0,72.1505,72.1505,72.0184,72.1128,109001.0
2021-06-18 10:35:00,76.4,76.51,76.35,76.4,89165.0,72.1128,72.2166,72.0656,72.1128,89165.0
2021-06-18 10:40:00,76.4,76.4,76.23,76.32,104369.0,72.1128,72.1128,71.9523,72.0373,104369.0
2021-06-18 10:45:00,76.33,76.34,76.23,76.28,88763.0,72.0467,72.0561,71.9523,71.9995,88763.0
2021-06-18 10:50:00,76.28,76.28,76.08,76.08,153235.0,71.9995,71.9995,71.8107,71.8107,153235.0
2021-06-18 10:55:00,76.08,76.16,76.05,76.11,129729.0,71.8107,71.8862,71.7824,71.8391,129729.0
2021-06-18 11:00:00,76.1,76.25,76.08,76.12,151013.0,71.8296,71.9712,71.8107,71.8485,151013.0
2021-06-18 11:05:00,76.12,76.18,76.09,76.13,90104.0,71.8485,71.9051,71.8202,71.8579,90104.0
2021-06-18 11:10:00,76.12,76.16,76.09,76.09,52546.0,71.8485,71.8862,71.8202,71.8202,52546.0
2021-06-18 11:15:00,76.09,76.22,76.08,76.19,85995.0,71.8202,71.9429,71.8107,71.9146,85995.0
2021-06-18 11:20:00,76.18,76.18,76.08,76.1,95768.0,71.9051,71.9051,71.8107,71.8296,95768.0
2021-06-18 11:25:00,76.09,76.09,75.97,76.0,197914.0,71.8202,71.8202,71.7069,71.7352,197914.0
2021-06-18 11:30:00,76.0,76.17,75.99,76.15,137926.0,71.7352,71.8957,71.7258,71.8768,137926.0
2021-06-18 11:35:00,76.15,76.2,76.13,76.16,97936.0,71.8768,71.924,71.8579,71.8862,97936.0
2021-06-18 11:40:00,76.16,76.22,76.13,76.2,114989.0,71.8862,71.9429,71.8579,71.924,114989.0
2021-06-18 11:45:00,76.2,76.26,76.18,76.26,69913.0,71.924,71.9806,71.9051,71.9806,69913.0
2021-06-18 11:50:00,76.26,76.27,76.19,76.2,82236.0,71.9806,71.9901,71.9146,71.924,82236.0
2021-06-18 11:55:00,76.19,76.27,76.14,76.27,124634.0,71.9146,71.9901,71.8674,71.9901,124634.0
2021-06-18 12:00:00,76.28,76.28,76.15,76.19,67063.0,71.9995,71.9995,71.8768,71.9146,67063.0
2021-06-18 12:05:00,76.19,76.31,76.17,76.28,74484.0,71.9146,72.0278,71.8957,71.9995,74484.0
2021-06-18 12:10:00,76.28,76.29,76.19,76.23,69204.0,71.9995,72.009,71.9146,71.9523,69204.0
2021-06-18 12:15:00,76.23,76.27,76.2,76.25,67825.0,71.9523,71.9901,71.924,71.9712,67825.0
2021-06-18 12:20:00,76.25,76.27,76.22,76.23,55715.0,71.9712,71.9901,71.9429,71.9523,55715.0
2021-06-18 12:25:00,76.23,76.25,76.18,76.24,53383.0,71.9523,71.9712,71.9051,71.9618,53383.0
2021-06-18 12:30:00,76.23,76.34,76.23,76.31,44884.0,71.9523,72.0561,71.9523,72.0278,44884.0
2021-06-18 12:35:00,76.31,76.32,76.24,76.25,44985.0,72.0278,72.0373,71.9618,71.9712,44985.0
2021-06-18 12:40:00,76.24,76.26,76.17,76.17,57622.0,71.9618,71.9806,71.8957,71.8957,57622.0
2021-06-18 12:45:00,76.17,76.19,76.14,76.17,47058.0,71.8957,71.9146,71.8674,71.8957,47058.0
2021-06-18 12:50:00,76.17,76.27,76.17,76.24,49960.0,71.8957,71.9901,71.8957,71.9618,49960.0
2021-06-18 12:55:00,76.23,76.25,76.2,76.25,48970.0,71.9523,71.9712,71.924,71.9712,48970.0
2021-06-18 13:00:00,76.24,76.26,76.18,76.26,49817.0,71.9618,71.9806,71.9051,71.9806,49817.0
2021-06-18 13:05:00,76.25,76.28,76.22,76.23,48162.0,71.9712,71.9995,71.9429,71.9523,48162.0
2021-06-18 13:10:00,76.23,76.34,76.23,76.33,63933.0,71.9523,72.0561,71.9523,72.0467,63933.0
2021-06-18 13:15:00,76.34,76.34,76.3,76.31,71896.0,72.0561,72.0561,72.0184,72.0278,71896.0
2021-06-18 13:20:00,76.32,76.33,76.24,76.27,50854.0,72.0373,72.0467,71.9618,71.9901,50854.0
2021-06-18 13:25:00,76.27,76.27,76.18,76.24,80887.0,71.9901,71.9901,71.9051,71.9618,80887.0
2021-06-18 13:30:00,76.25,76.3,76.25,76.29,50503.0,71.9712,72.0184,71.9712,72.009,50503.0
2021-06-18 13:35:00,76.3,76.35,76.29,76.31,51363.0,72.0184,72.0656,72.009,72.0278,51363.0
2021-06-18 13:40:00,76.31,76.37,76.29,76.29,67830.0,72.0278,72.0845,72.009,72.009,67830.0
2021-06-18 13:45:00,76.28,76.31,76.26,76.26,52125.0,71.9995,72.0278,71.9806,71.9806,52125.0
2021-06-18 13:50:00,76.25,76.34,76.22,76.33,48432.0,71.9712,72.0561,71.9429,72.0467,48432.0
2021-06-18 13:55:00,76.33,76.36,76.29,76.36,38098.0,72.0467,72.075,72.009,72.075,38098.0
2021-06-18 14:00:00,76.36,76.5,76.3,76.47,92791.0,72.075,72.2072,72.0184,72.1789,92791.0
2021-06-18 14:05:00,76.46,76.57,76.46,76.52,96156.0,72.1694,72.2732,72.1694,72.226,96156.0
2021-06-18 14:10:00,76.53,76.58,76.5,76.58,57543.0,72.2355,72.2827,72.2072,72.2827,57543.0
2021-06-18 14:15:00,76.58,76.59,76.5,76.5,68876.0,72.2827,72.2921,72.2072,72.2072,68876.0
2021-06-18 14:20:00,76.51,76.53,76.49,76.5,48276.0,72.2166,72.2355,72.1977,72.2072,48276.0
2021-06-18 14:25:00,76.51,76.52,76.47,76.5,41885.0,72.2166,72.226,72.1789,72.2072,41885.0
2021-06-18 14:30:00,76.5,76.54,76.49,76.51,46220.0,72.2072,72.2449,72.1977,72.2166,46220.0
2021-06-18 14:35:00,76.52,76.55,76.47,76.53,71105.0,72.226,72.2544,72.1789,72.2355,71105.0
2021-06-18 14:40:00,76.53,76.54,76.48,76.51,65161.0,72.2355,72.2449,72.1883,72.2166,65161.0
2021-06-18 14:45:00,76.51,76.54,76.47,76.48,63565.0,72.2166,72.2449,72.1789,72.1883,63565.0
2021-06-18 14:50:00,76.48,76.54,76.41,76.45,96107.0,72.1883,72.2449,72.1222,72.16,96107.0
2021-06-18 14:55:00,76.44,76.45,76.39,76.44,69365.0,72.1505,72.16,72.1033,72.1505,69365.0
2021-06-18 15:00:00,76.44,76.51,76.39,76.47,71055.0,72.1505,72.2166,72.1033,72.1789,71055.0
2021-06-18 15:05:00,76.47,76.47,76.4,76.46,78005.0,72.1789,72.1789,72.1128,72.1694,78005.0
2021-06-18 15:10:00,76.45,76.53,76.44,76.52,82393.0,72.16,72.2355,72.1505,72.226,82393.0
2021-06-18 15:15:00,76.51,76.54,76.48,76.53,86549.0,72.2166,72.2449,72.1883,72.2355,86549.0
2021-06-18 15:20:00,76.53,76.54,76.49,76.52,70993.0,72.2355,72.2449,72.1977,72.226,70993.0
2021-06-18 15:25:00,76.52,76.53,76.45,76.47,131918.0,72.226,72.2355,72.16,72.1789,131918.0
2021-06-18 15:30:00,76.47,76.48,76.39,76.41,127634.0,72.1789,72.1883,72.1033,72.1222,127634.0
2021-06-18 15:35:00,76.41,76.52,76.39,76.49,186064.0,72.1222,72.226,72.1033,72.1977,186064.0
2021-06-18 15:40:00,76.49,76.52,76.43,76.48,172092.0,72.1977,72.226,72.1411,72.1883,172092.0
2021-06-18 15:45:00,76.48,76.59,76.36,76.37,289233.0,72.1883,72.2921,72.075,72.0845,289233.0
2021-06-18 15:50:00,76.39,76.62,76.37,76.58,433207.0,72.1033,72.3204,72.0845,72.2827,433207.0
2021-06-18 15:55:00,76.59,76.64,76.24,76.24,1256123.0,72.2921,72.3393,71.9618,71.9618,1256123.0
2021-06-21 09:30:00,76.61,77.13,76.55,77.08,309646.0,72.311,72.8018,72.2544,72.7546,309646.0
2021-06-21 09:35:00,77.07,77.54,77.07,77.54,223957.0,72.7452,73.1888,72.7452,73.1888,223957.0
2021-06-21 09:40:00,77.54,77.56,77.29,77.4,139239.0,73.1888,73.2077,72.9528,73.0567,139239.0
2021-06-21 09:45:00,77.39,77.49,76.89,77.32,214323.0,73.0472,73.1416,72.5753,72.9812,214323.0
2021-06-21 09:50:00,77.33,77.33,77.11,77.14,111752.0,72.9906,72.9906,72.7829,72.8113,111752.0
2021-06-21 09:55:00,77.14,77.16,77.04,77.11,82026.0,72.8113,72.8301,72.7169,72.7829,82026.0
2021-06-21 10:00:00,77.12,77.36,77.12,77.28,141671.0,72.7924,73.0189,72.7924,72.9434,141671.0
2021-06-21 10:05:00,77.29,77.45,77.22,77.24,96092.0,72.9528,73.1039,72.8868,72.9056,96092.0
2021-06-21 10:10:00,77.25,77.41,77.23,77.34,92700.0,72.9151,73.0661,72.8962,73.0,92700.0
2021-06-21 10:15:00,77.34,77.38,77.23,77.34,112013.0,73.0,73.0378,72.8962,73.0,112013.0
2021-06-21 10:20:00,77.33,77.41,77.28,77.28,87805.0,72.9906,73.0661,72.9434,72.9434,87805.0
2021-06-21 10:25:00,77.28,77.51,77.28,77.44,92026.0,72.9434,73.1605,72.9434,73.0944,92026.0
2021-06-21 10:30:00,77.45,77.55,77.44,77.53,75360.0,73.1039,73.1982,73.0944,73.1794,75360.0
2021-06-21 10:35:00,77.52,77.67,77.5,77.64,147870.0,73.1699,73.3115,73.1511,73.2832,147870.0
2021-06-21 10:40:00,77.64,77.71,77.59,77.67,79175.0,73.2832,73.3493,73.236,73.3115,79175.0
2021-06-21 10:45:00,77.68,77.72,77.61,77.64,81797.0,73.321,73.3587,73.2549,73.2832,81797.0
2021-06-21 10:50:00,77.64,77.76,77.62,77.7,76992.0,73.2832,73.3965,73.2643,73.3398,76992.0
2021-06-21 10:55:00,77.7,77.75,77.63,77.68,115422.0,73.3398,73.387,73.2738,73.321,115422.0
2021-06-21 11:00:00,77.68,77.75,77.63,77.66,73989.0,73.321,73.387,73.2738,73.3021,73989.0
2021-06-21 11:05:00,77.67,77.68,77.55,77.64,94845.0,73.3115,73.321,73.1982,73.2832,94845.0
2021-06-21 11:10:00,77.64,77.71,77.63,77.67,105531.0,73.2832,73.3493,73.2738,73.3115,105531.0
2021-06-21 11:15:00,77.68,77.7,77.62,77.68,95349.0,73.321,73.3398,73.2643,73.321,95349.0
2021-06-21 11:20:00,77.67,77.71,77.65,77.67,98954.0,73.3115,73.3493,73.2926,73.3115,98954.0
2021-06-21 11:25:00,77.67,77.71,77.63,77.66,54409.0,73.3115,73.3493,73.2738,73.3021,54409.0
2021-06-21 11:30:00,77.66,77.76,77.66,77.72,74285.0,73.3021,73.3965,73.3021,73.3587,74285.0
2021-06-21 11:35:00,77.72,77.86,77.65,77.85,81989.0,73.3587,73.4909,73.2926,73.4814,81989.0
2021-06-21 11:40:00,77.84,77.98,77.82,77.98,134977.0,73.472,73.6041,73.4531,73.6041,134977.0
2021-06-21 11:45:00,77.97,78.02,77.9,77.95,131067.0,73.5947,73.6419,73.5286,73.5758,131067.0
2021-06-21 11:50:00,77.96,77.97,77.81,77.89,67573.0,73.5852,73.5947,73.4437,73.5192,67573.0
2021-06-21 11:55:00,77.89,77.89,77.76,77.83,84590.0,73.5192,73.5192,73.3965,73.4625,84590.0
2021-06-21 12:00:00,77.84,77.84,77.66,77.7,37896.0,73.472,73.472,73.3021,73.3398,37896.0
2021-06-21 12:05:00,77.71,77.72,77.65,77.67,33130.0,73.3493,73.3587,73.2926,73.3115,33130.0
2021-06-21 12:10:00,77.66,77.67,77.52,77.53,53412.0,73.3021,73.3115,73.1699,73.1794,53412.0
2021-06-21 12:15:00,77.54,77.6,77.52,77.59,40519.0,73.1888,73.2454,73.1699,73.236,40519.0
2021-06-21 12:20:00,77.59,77.59,77.53,77.56,36305.0,73.236,73.236,73.1794,73.2077,36305.0
2021-06-21 12:25:00,77.55,77.58,77.55,77.56,26669.0,73.1982,73.2266,73.1982,73.2077,26669.0
2021-06-21 12:30:00,77.56,77.58,77.53,77.58,33257.0,73.2077,73.2266,73.1794,73.2266,33257.0
2021-06-21 12:35:00,77.58,77.59,77.54,77.55,55021.0,73.2266,73.236,73.1888,73.1982,55021.0
2021-06-21 12:40:00,77.55,77.58,77.51,77.52,43970.0,73.1982,73.2266,73.1605,73.1699,43970.0
2021-06-21 12:45:00,77.52,77.55,77.47,77.52,32759.0,73.1699,73.1982,73.1227,73.1699,32759.0
2021-06-21 12:50:00,77.52,77.57,77.51,77.54,21711.0,73.1699,73.2171,73.1605,73.1888,21711.0
2021-06-21 12:55:00,77.54,77.67,77.53,77.63,68245.0,73.1888,73.3115,73.1794,73.2738,68245.0
2021-06-21 13:00:00,77.64,77.76,77.61,77.76,36055.0,73.2832,73.3965,73.2549,73.3965,36055.0
2021-06-21 13:05:00,77.76,77.77,77.71,77.73,39292.0,73.3965,73.4059,73.3493,73.3681,39292.0
2021-06-21 13:10:00,77.72,77.8,77.71,77.79,39626.0,73.3587,73.4342,73.3493,73.4248,39626.0
2021-06-21 13:15:00,77.79,77.83,77.73,77.77,52470.0,73.4248,73.4625,73.3681,73.4059,52470.0
2021-06-21 13:20:00,77.78,77.79,77.73,77.78,31730.0,73.4153,73.4248,73.3681,73.4153,31730.0
2021-06-21 13:25:00,77.78,77.81,77.72,77.74,45971.0,73.4153,73.4437,73.3587,73.3776,45971.0
2021-06-21 13:30:00,77.73,77.78,77.72,77.73,32349.0,73.3681,73.4153,73.3587,73.3681,32349.0
2021-06-21 13:35:00,77.72,77.75,77.65,77.75,38474.0,73.3587,73.387,73.2926,73.387,38474.0
2021-06-21 13:40:00,77.75,77.83,77.73,77.79,75324.0,73.387,73.4625,73.3681,73.4248,75324.0
2021-06-21 13:45:00,77.79,77.81,77.77,77.79,34458.0,73.4248,73.4437,73.4059,73.4248,34458.0
2021-06-21 13:50:00,77.79,77.8,77.75,77.8,35160.0,73.4248,73.4342,73.387,73.4342,35160.0
2021-06-21 13:55:00,77.79,77.82,77.77,77.81,35341.0,73.4248,73.4531,73.4059,73.4437,35341.0
2021-06-21 14:00:00,77.81,77.82,77.75,77.79,48260.0,73.4437,73.4531,73.387,73.4248,48260.0
2021-06-21 14:05:00,77.8,77.85,77.73,77.76,37192.0,73.4342,73.4814,73.3681,73.3965,37192.0
2021-06-21 14:10:00,77.77,77.83,77.75,77.8,33299.0,73.4059,73.4625,73.387,73.4342,33299.0
2021-06-21 14:15:00,77.8,77.83,77.78,77.81,36428.0,73.4342,73.4625,73.4153,73.4437,36428.0
2021-06-21 14:20:00,77.8,77.81,77.76,77.81,41783.0,73.4342,73.4437,73.3965,73.4437,41783.0
2021-06-21 14:25:00,77.8,77.81,77.76,77.79,36687.0,73.4342,73.4437,73.3965,73.4248,36687.0
2021-06-21 14:30:00,77.78,77.79,77.71,77.71,60213.0,73.4153,73.4248,73.3493,73.3493,60213.0
2021-06-21 14:35:00,77.71,77.71,77.64,77.65,58909.0,73.3493,73.3493,73.2832,73.2926,58909.0
2021-06-21 14:40:00,77.64,77.67,77.61,77.67,40532.0,73.2832,73.3115,73.2549,73.3115,40532.0
2021-06-21 14:45:00,77.66,77.68,77.62,77.64,46681.0,73.3021,73.321,73.2643,73.2832,46681.0
2021-06-21 14:50:00,77.64,77.73,77.63,77.72,63104.0,73.2832,73.3681,73.2738,73.3587,63104.0
2021-06-21 14:55:00,77.72,77.76,77.7,77.72,51047.0,73.3587,73.3965,73.3398,73.3587,51047.0
2021-06-21 15:00:00,77.71,77.75,77.69,77.72,55384.0,73.3493,73.387,73.3304,73.3587,55384.0
2021-06-21 15:05:00,77.72,77.76,77.71,77.75,51478.0,73.3587,73.3965,73.3493,73.387,51478.0
2021-06-21 15:10:00,77.76,77.78,77.72,77.73,47780.0,73.3965,73.4153,73.3587,73.3681,47780.0
2021-06-21 15:15:00,77.72,77.82,77.72,77.79,63633.0,73.3587,73.4531,73.3587,73.4248,63633.0
2021-06-21 15:20:00,77.79,77.86,77.78,77.84,56667.0,73.4248,73.4909,73.4153,73.472,56667.0
2021-06-21 15:25:00,77.85,77.95,77.84,77.91,84709.0,73.4814,73.5758,73.472,73.538,84709.0
2021-06-21 15:30:00,77.92,77.93,77.86,77.91,122603.0,73.5475,73.5569,73.4909,73.538,122603.0
2021-06-21 15:35:00,77.91,77.93,77.87,77.92,94019.0,73.538,73.5569,73.5003,73.5475,94019.0
2021-06-21 15:40:00,77.93,77.97,77.9,77.93,130171.0,73.5569,73.5947,73.5286,73.5569,130171.0
2021-06-21 15:45:00,77.94,77.96,77.88,77.94,130196.0,73.5664,73.5852,73.5097,73.5664,130196.0
2021-06-21 15:50:00,77.94,78.05,77.93,78.03,227256.0,73.5664,73.6702,73.5569,73.6513,227256.0
2021-06-21 15:55:00,78.04,78.1,77.96,77.98,430787.0,73.6608,73.7174,73.5852,73.6041,430787.0
2021-06-22 09:30:00,78.06,78.06,77.79,77.87,228998.0,73.6796,73.6796,73.4248,73.5003,228998.0
2021-06-22 09:35:00,77.87,77.87,77.66,77.69,125035.0,73.5003,73.5003,73.3021,73.3304,125035.0
2021-06-22 09:40:00,77.69,77.93,77.68,77.88,81236.0,73.3304,73.5569,73.321,73.5097,81236.0
2021-06-22 09:45:00,77.88,78.17,77.87,78.08,137374.0,73.5097,73.7835,73.5003,73.6985,137374.0
2021-06-22 09:50:00,78.08,78.29,77.98,78.01,261763.0,73.6985,73.8967,73.6041,73.6324,261763.0
2021-06-22 09:55:00,78.02,78.12,77.92,78.04,143692.0,73.6419,73.7363,73.5475,73.6608,143692.0
2021-06-22 10:00:00,78.04,78.08,77.88,77.97,90813.0,73.6608,73.6985,73.5097,73.5947,90813.0
2021-06-22 10:05:00,77.98,78.08,77.94,78.02,85145.0,73.6041,73.6985,73.5664,73.6419,85145.0
2021-06-22 10:10:00,78.02,78.1,77.99,78.05,74624.0,73.6419,73.7174,73.6136,73.6702,74624.0
2021-06-22 10:15:00,78.06,78.19,78.03,78.17,86474.0,73.6796,73.8023,73.6513,73.7835,86474.0
2021-06-22 10:20:00,78.17,78.32,78.15,78.26,100623.0,73.7835,73.925,73.7646,73.8684,100623.0
2021-06-22 10:25:00,78.27,78.39,78.25,78.39,197120.0,73.8778,73.9911,73.859,73.9911,197120.0
2021-06-22 10:30:00,78.39,78.53,78.37,78.5,126793.0,73.9911,74.1233,73.9722,74.0949,126793.0
2021-06-22 10:35:00,78.51,78.63,78.45,78.61,79996.0,74.1044,74.2176,74.0477,74.1988,79996.0
2021-06-22 10:40:00,78.62,78.69,78.57,78.69,118638.0,74.2082,74.2743,74.161,74.2743,118638.0
2021-06-22 10:45:00,78.7,78.87,78.69,78.83,217163.0,74.2837,74.4442,74.2743,74.4064,217163.0
2021-06-22 10:50:00,78.83,78.96,78.73,78.96,135762.0,74.4064,74.5291,74.312,74.5291,135762.0
2021-06-22 10:55:00,78.95,78.99,78.9,78.92,107133.0,74.5197,74.5574,74.4725,74.4914,107133.0
2021-06-22 11:00:00,78.92,79.04,78.91,79.03,143093.0,74.4914,74.6046,74.4819,74.5952,143093.0
2021-06-22 11:05:00,79.03,79.15,78.96,79.11,140072.0,74.5952,74.7085,74.5291,74.6707,140072.0
2021-06-22 11:10:00,79.12,79.19,79.03,79.15,88565.0,74.6801,74.7462,74.5952,74.7085,88565.0
2021-06-22 11:15:00,79.15,79.17,79.01,79.04,75278.0,74.7085,74.7273,74.5763,74.6046,75278.0
2021-06-22 11:20:00,79.04,79.05,78.83,78.86,87520.0,74.6046,74.6141,74.4064,74.4347,87520.0
2021-06-22 11:25:00,78.86,78.87,78.67,78.7,76333.0,74.4347,74.4442,74.2554,74.2837,76333.0
2021-06-22 11:30:00,78.7,78.71,78.62,78.64,68663.0,74.2837,74.2932,74.2082,74.2271,68663.0
2021-06-22 11:35:00,78.64,78.69,78.62,78.65,140207.0,74.2271,74.2743,74.2082,74.2365,140207.0
2021-06-22 11:40:00,78.65,78.7,78.53,78.54,124205.0,74.2365,74.2837,74.1233,74.1327,124205.0
2021-06-22 11:45:00,78.54,78.57,78.49,78.5,51810.0,74.1327,74.161,74.0855,74.0949,51810.0
2021-06-22 11:50:00,78.5,78.55,78.44,78.46,59738.0,74.0949,74.1421,74.0383,74.0572,59738.0
2021-06-22 11:55:00,78.45,78.47,78.39,78.41,44789.0,74.0477,74.0666,73.9911,74.01,44789.0
2021-06-22 12:00:00,78.4,78.45,78.34,78.39,90929.0,74.0005,74.0477,73.9439,73.9911,90929.0
2021-06-22 12:05:00,78.4,78.43,78.28,78.31,110357.0,74.0005,74.0289,73.8873,73.9156,110357.0
2021-06-22 12:10:00,78.31,78.33,78.21,78.22,71561.0,73.9156,73.9345,73.8212,73.8306,71561.0
2021-06-22 12:15:00,78.21,78.24,78.17,78.22,58169.0,73.8212,73.8495,73.7835,73.8306,58169.0
2021-06-22 12:20:00,78.22,78.23,78.16,78.22,55421.0,73.8306,73.8401,73.774,73.8306,55421.0
2021-06-22 12:25:00,78.22,78.27,78.2,78.22,73546.0,73.8306,73.8778,73.8118,73.8306,73546.0
2021-06-22 12:30:00,78.22,78.27,78.2,78.22,73951.0,73.8306,73.8778,73.8118,73.8306,73951.0
2021-06-22 12:35:00,78.22,78.22,78.16,78.18,40025.0,73.8306,73.8306,73.774,73.7929,40025.0
2021-06-22 12:40:00,78.19,78.24,78.17,78.17,68389.0,73.8023,73.8495,73.7835,73.7835,68389.0
2021-06-22 12:45:00,78.18,78.23,78.17,78.19,31106.0,73.7929,73.8401,73.7835,73.8023,31106.0
2021-06-22 12:50:00,78.2,78.26,78.2,78.22,33174.0,73.8118,73.8684,73.8118,73.8306,33174.0
2021-06-22 12:55:00,78.23,78.26,78.19,78.23,40611.0,73.8401,73.8684,73.8023,73.8401,40611.0
2021-06-22 13:00:00,78.22,78.3,78.19,78.29,34640.0,73.8306,73.9062,73.8023,73.8967,34640.0
2021-06-22 13:05:00,78.29,78.31,78.24,78.31,39159.0,73.8967,73.9156,73.8495,73.9156,39159.0
2021-06-22 13:10:00,78.31,78.36,78.28,78.34,42442.0,73.9156,73.9628,73.8873,73.9439,42442.0
2021-06-22 13:15:00,78.35,78.37,78.29,78.31,53016.0,73.9534,73.9722,73.8967,73.9156,53016.0
2021-06-22 13:20:00,78.31,78.33,78.3,78.33,28001.0,73.9156,73.9345,73.9062,73.9345,28001.0
2021-06-22 13:25:00,78.32,78.35,78.3,78.31,36911.0,73.925,73.9534,73.9062,73.9156,36911.0
2021-06-22 13:30:00,78.31,78.35,78.3,78.35,25238.0,73.9156,73.9534,73.9062,73.9534,25238.0
2021-06-22 13:35:00,78.35,78.36,78.31,78.33,42513.0,73.9534,73.9628,73.9156,73.9345,42513.0
2021-06-22 13:40:00,78.33,78.45,78.32,78.39,43253.0,73.9345,74.0477,73.925,73.9911,43253.0
2021-06-22 13:45:00,78.39,78.4,78.34,78.4,33480.0,73.9911,74.0005,73.9439,74.0005,33480.0
2021-06-22 13:50:00,78.4,78.51,78.39,78.49,82840.0,74.0005,74.1044,73.9911,74.0855,82840.0
2021-06-22 13:55:00,78.49,78.51,78.45,78.46,32637.0,74.0855,74.1044,74.0477,74.0572,32637.0
2021-06-22 14:00:00,78.46,78.46,78.38,78.38,42048.0,74.0572,74.0572,73.9817,73.9817,42048.0
2021-06-22 14:05:00,78.39,78.41,78.37,78.37,25985.0,73.9911,74.01,73.9722,73.9722,25985.0
2021-06-22 14:10:00,78.37,78.37,78.25,78.3,55127.0,73.9722,73.9722,73.859,73.9062,55127.0
2021-06-22 14:15:00,78.3,78.37,78.26,78.34,35434.0,73.9062,73.9722,73.8684,73.9439,35434.0
2021-06-22 14:20:00,78.34,78.35,78.29,78.32,54693.0,73.9439,73.9534,73.8967,73.925,54693.0
2021-06-22 14:25:00,78.33,78.36,78.27,78.31,82325.0,73.9345,73.9628,73.8778,73.9156,82325.0
2021-06-22 14:30:00,78.31,78.47,78.3,78.47,39682.0,73.9156,74.0666,73.9062,74.0666,39682.0
2021-06-22 14:35:00,78.47,78.56,78.44,78.55,63099.0,74.0666,74.1516,74.0383,74.1421,63099.0
2021-06-22 14:40:00,78.55,78.58,78.52,78.54,50332.0,74.1421,74.1704,74.1138,74.1327,50332.0
2021-06-22 14:45:00,78.53,78.56,78.5,78.5,39242.0,74.1233,74.1516,74.0949,74.0949,39242.0
2021-06-22 14:50:00,78.51,78.55,78.47,78.54,29675.0,74.1044,74.1421,74.0666,74.1327,29675.0
2021-06-22 14:55:00,78.55,78.57,78.52,78.53,43559.0,74.1421,74.161,74.1138,74.1233,43559.0
2021-06-22 15:00:00,78.54,78.65,78.53,78.64,70025.0,74.1327,74.2365,74.1233,74.2271,70025.0
2021-06-22 15:05:00,78.64,78.7,78.62,78.67,59375.0,74.2271,74.2837,74.2082,74.2554,59375.0
2021-06-22 15:10:00,78.67,78.74,78.66,78.72,71900.0,74.2554,74.3215,74.246,74.3026,71900.0
2021-06-22 15:15:00,78.72,78.73,78.65,78.69,76281.0,74.3026,74.312,74.2365,74.2743,76281.0
2021-06-22 15:20:00,78.7,78.77,78.69,78.77,64879.0,74.2837,74.3498,74.2743,74.3498,64879.0
2021-06-22 15:25:00,78.78,78.81,78.75,78.77,87763.0,74.3592,74.3875,74.3309,74.3498,87763.0
2021-06-22 15:30:00,78.78,78.78,78.66,78.73,79372.0,74.3592,74.3592,74.246,74.312,79372.0
2021-06-22 15:35:00,78.73,78.73,78.64,78.65,117005.0,74.312,74.312,74.2271,74.2365,117005.0
2021-06-22 15:40:00,78.65,78.68,78.58,78.58,85093.0,74.2365,74.2648,74.1704,74.1704,85093.0
2021-06-22 15:45:00,78.58,78.63,78.56,78.61,153555.0,74.1704,74.2176,74.1516,74.1988,153555.0
2021-06-22 15:50:00,78.6,78.69,78.53,78.69,246469.0,74.1893,74.2743,74.1233,74.2743,246469.0
2021-06-22 15:55:00,78.7,78.72,78.63,78.67,433625.0,74.2837,74.3026,74.2176,74.2554,433625.0
2021-06-23 09:30:00,78.76,78.83,78.62,78.82,227200.0,74.3403,74.4064,74.2082,74.397,227200.0
2021-06-23 09:35:00,78.82,78.87,78.35,78.37,142385.0,74.397,74.4442,73.9534,73.9722,142385.0
2021-06-23 09:40:00,78.39,78.46,78.3,78.42,125245.0,73.9911,74.0572,73.9062,74.0194,125245.0
2021-06-23 09:45:00,78.43,78.46,78.26,78.29,103959.0,74.0289,74.0572,73.8684,73.8967,103959.0
2021-06-23 09:50:00,78.28,78.43,78.28,78.43,85224.0,73.8873,74.0289,73.8873,74.0289,85224.0
2021-06-23 09:55:00,78.43,78.56,78.41,78.51,97033.0,74.0289,74.1516,74.01,74.1044,97033.0
2021-06-23 10:00:00,78.52,78.6,78.45,78.51,54317.0,74.1138,74.1893,74.0477,74.1044,54317.0
2021-06-23 10:05:00,78.5,78.53,78.39,78.4,67953.0,74.0949,74.1233,73.9911,74.0005,67953.0
2021-06-23 10:10:00,78.39,78.44,78.36,78.43,60209.0,73.9911,74.0383,73.9628,74.0289,60209.0
2021-06-23 10:15:00,78.44,78.54,78.44,78.54,73540.0,74.0383,74.1327,74.0383,74.1327,73540.0
2021-06-23 10:20:00,78.53,78.62,78.52,78.61,60487.0,74.1233,74.2082,74.1138,74.1988,60487.0
2021-06-23 10:25:00,78.6,78.6,78.53,78.53,56070.0,74.1893,74.1893,74.1233,74.1233,56070.0
2021-06-23 10:30:00,78.54,78.55,78.45,78.54,45716.0,74.1327,74.1421,74.0477,74.1327,45716.0
2021-06-23 10:35:00,78.54,78.61,78.53,78.6,85016.0,74.1327,74.1988,74.1233,74.1893,85016.0
2021-06-23 10:40:00,78.59,78.65,78.54,78.54,90562.0,74.1799,74.2365,74.1327,74.1327,90562.0
2021-06-23 10:45:00,78.55,78.64,78.54,78.56,73203.0,74.1421,74.2271,74.1327,74.1516,73203.0
2021-06-23 10:50:00,78.57,78.6,78.56,78.59,41257.0,74.161,74.1893,74.1516,74.1799,41257.0
2021-06-23 10:55:00,78.59,78.61,78.53,78.54,91831.0,74.1799,74.1988,74.1233,74.1327,91831.0
2021-06-23 11:00:00,78.55,78.6,78.53,78.53,64425.0,74.1421,74.1893,74.1233,74.1233,64425.0
2021-06-23 11:05:00,78.54,78.59,78.51,78.57,51782.0,74.1327,74.1799,74.1044,74.161,51782.0
2021-06-23 11:10:00,78.57,78.59,78.53,78.58,43766.0,74.161,74.1799,74.1233,74.1704,43766.0
2021-06-23 11:15:00,78.58,78.65,78.57,78.59,68686.0,74.1704,74.2365,74.161,74.1799,68686.0
2021-06-23 11:20:00,78.59,78.65,78.58,78.64,77006.0,74.1799,74.2365,74.1704,74.2271,77006.0
2021-06-23 11:25:00,78.64,78.75,78.62,78.69,105629.0,74.2271,74.3309,74.2082,74.2743,105629.0
2021-06-23 11:30:00,78.69,78.71,78.63,78.67,52548.0,74.2743,74.2932,74.2176,74.2554,52548.0
2021-06-23 11:35:00,78.67,78.77,78.66,78.7,55262.0,74.2554,74.3498,74.246,74.2837,55262.0
2021-06-23 11:40:00,78.7,78.78,78.69,78.73,37023.0,74.2837,74.3592,74.2743,74.312,37023.0
2021-06-23 11:45:00,78.74,78.76,78.72,78.75,58041.0,74.3215,74.3403,74.3026,74.3309,58041.0
2021-06-23 11:50:00,78.75,78.75,78.68,78.69,34940.0,74.3309,74.3309,74.2648,74.2743,34940.0
2021-06-23 11:55:00,78.69,78.7,78.65,78.67,66215.0,74.2743,74.2837,74.2365,74.2554,66215.0
2021-06-23 12:00:00,78.67,78.68,78.62,78.65,60318.0,74.2554,74.2648,74.2082,74.2365,60318.0
2021-06-23 12:05:00,78.65,78.67,78.62,78.63,36606.0,74.2365,74.2554,74.2082,74.2176,36606.0
2021-06-23 12:10:00,78.64,78.65,78.62,78.65,29663.0,74.2271,74.2365,74.2082,74.2365,29663.0
2021-06-23 12:15:00,78.64,78.66,78.61,78.64,44353.0,74.2271,74.246,74.1988,74.2271,44353.0
2021-06-23 12:20:00,78.64,78.65,78.6,78.61,46705.0,74.2271,74.2365,74.1893,74.1988,46705.0
2021-06-23 12:25:00,78.61,78.63,78.57,78.58,51130.0,74.1988,74.2176,74.161,74.1704,51130.0
2021-06-23 12:30:00,78.57,78.58,78.53,78.55,48272.0,74.161,74.1704,74.1233,74.1421,48272.0
2021-06-23 12:35:00,78.55,78.61,78.52,78.55,68260.0,74.1421,74.1988,74.1138,74.1421,68260.0
2021-06-23 12:40:00,78.55,78.65,78.53,78.64,50201.0,74.1421,74.2365,74.1233,74.2271,50201.0
2021-06-23 12:45:00,78.64,78.66,78.61,78.64,42474.0,74.2271,74.246,74.1988,74.2271,42474.0
2021-06-23 12:50:00,78.64,78.65,78.58,78.59,68389.0,74.2271,74.2365,74.1704,74.1799,68389.0
2021-06-23 12:55:00,78.59,78.59,78.55,78.57,22018.0,74.1799,74.1799,74.1421,74.161,22018.0
2021-06-23 13:00:00,78.57,78.62,78.57,78.6,32259.0,74.161,74.2082,74.161,74.1893,32259.0
2021-06-23 13:05:00,78.6,78.65,78.59,78.61,91086.0,74.1893,74.2365,74.1799,74.1988,91086.0
2021-06-23 13:10:00,78.61,78.67,78.58,78.67,40551.0,74.1988,74.2554,74.1704,74.2554,40551.0
2021-06-23 13:15:00,78.67,78.68,78.63,78.65,29045.0,74.2554,74.2648,74.2176,74.2365,29045.0
2021-06-23 13:20:00,78.65,78.66,78.61,78.62,27743.0,74.2365,74.246,74.1988,74.2082,27743.0
2021-06-23 13:25:00,78.62,78.63,78.6,78.63,22545.0,74.2082,74.2176,74.1893,74.2176,22545.0
2021-06-23 13:30:00,78.63,78.64,78.57,78.6,46361.0,74.2176,74.2271,74.161,74.1893,46361.0
2021-06-23 13:35:00,78.59,78.61,78.56,78.58,32702.0,74.1799,74.1988,74.1516,74.1704,32702.0
2021-06-23 13:40:00,78.57,78.58,78.51,78.52,31777.0,74.161,74.1704,74.1044,74.1138,31777.0
2021-06-23 13:45:00,78.52,78.56,78.5,78.56,21510.0,74.1138,74.1516,74.0949,74.1516,21510.0
2021-06-23 13:50:00,78.56,78.57,78.54,78.55,26181.0,74.1516,74.161,74.1327,74.1421,26181.0
2021-06-23 13:55:00,78.55,78.55,78.51,78.52,34321.0,74.1421,74.1421,74.1044,74.1138,34321.0
2021-06-23 14:00:00,78.52,78.54,78.46,78.47,87885.0,74.1138,74.1327,74.0572,74.0666,87885.0
2021-06-23 14:05:00,78.47,78.49,78.45,78.48,24812.0,74.0666,74.0855,74.0477,74.0761,24812.0
2021-06-23 14:10:00,78.48,78.49,78.45,78.48,29957.0,74.0761,74.0855,74.0477,74.0761,29957.0
2021-06-23 14:15:00,78.48,78.51,78.43,78.5,44064.0,74.0761,74.1044,74.0289,74.0949,44064.0
2021-06-23 14:20:00,78.51,78.52,78.45,78.45,30914.0,74.1044,74.1138,74.0477,74.0477,30914.0
2021-06-23 14:25:00,78.45,78.49,78.45,78.46,34495.0,74.0477,74.0855,74.0477,74.0572,34495.0
2021-06-23 14:30:00,78.45,78.46,78.4,78.43,48524.0,74.0477,74.0572,74.0005,74.0289,48524.0
2021-06-23 14:35:00,78.43,78.5,78.42,78.49,43199.0,74.0289,74.0949,74.0194,74.0855,43199.0
2021-06-23 14:40:00,78.49,78.5,78.42,78.44,34083.0,74.0855,74.0949,74.0194,74.0383,34083.0
2021-06-23 14:45:00,78.44,78.44,78.36,78.38,51345.0,74.0383,74.0383,73.9628,73.9817,51345.0
2021-06-23 14:50:00,78.37,78.41,78.36,78.4,37568.0,73.9722,74.01,73.9628,74.0005,37568.0
2021-06-23 14:55:00,78.4,78.43,78.36,78.38,49924.0,74.0005,74.0289,73.9628,73.9817,49924.0
2021-06-23 15:00:00,78.38,78.38,78.33,78.34,60723.0,73.9817,73.9817,73.9345,73.9439,60723.0
2021-06-23 15:05:00,78.34,78.36,78.31,78.34,40258.0,73.9439,73.9628,73.9156,73.9439,40258.0
2021-06-23 15:10:00,78.34,78.41,78.34,78.4,45106.0,73.9439,74.01,73.9439,74.0005,45106.0
2021-06-23 15:15:00,78.4,78.44,78.38,78.42,37500.0,74.0005,74.0383,73.9817,74.0194,37500.0
2021-06-23 15:20:00,78.42,78.43,78.37,78.4,63362.0,74.0194,74.0289,73.9722,74.0005,63362.0
2021-06-23 15:25:00,78.4,78.44,78.37,78.42,69525.0,74.0005,74.0383,73.9722,74.0194,69525.0
2021-06-23 15:30:00,78.42,78.44,78.36,78.4,63892.0,74.0194,74.0383,73.9628,74.0005,63892.0
2021-06-23 15:35:00,78.4,78.41,78.33,78.38,106630.0,74.0005,74.01,73.9345,73.9817,106630.0
2021-06-23 15:40:00,78.38,78.38,78.3,78.31,99475.0,73.9817,73.9817,73.9062,73.9156,99475.0
2021-06-23 15:45:00,78.31,78.32,78.23,78.26,125521.0,73.9156,73.925,73.8401,73.8684,125521.0
2021-06-23 15:50:00,78.25,78.25,78.12,78.15,237292.0,73.859,73.859,73.7363,73.7646,237292.0
2021-06-23 15:55:00,78.14,78.2,78.06,78.1,506175.0,73.7551,73.8118,73.6796,73.7174,506175.0
2021-06-24 09:30:00,78.6,78.96,78.54,78.88,186519.0,74.1893,74.5291,74.1327,74.4536,186519.0
2021-06-24 09:35:00,78.86,78.93,78.52,78.53,108240.0,74.4347,74.5008,74.1138,74.1233,108240.0
2021-06-24 09:40:00,78.52,78.73,78.52,78.67,114246.0,74.1138,74.312,74.1138,74.2554,114246.0
2021-06-24 09:45:00,78.66,78.75,78.6,78.6,101530.0,74.246,74.3309,74.1893,74.1893,101530.0
2021-06-24 09:50:00,78.6,78.69,78.53,78.6,61639.0,74.1893,74.2743,74.1233,74.1893,61639.0
2021-06-24 09:55:00,78.59,78.62,78.53,78.59,61615.0,74.1799,74.2082,74.1233,74.1799,61615.0
2021-06-24 10:00:00,78.59,78.64,78.54,78.64,52129.0,74.1799,74.2271,74.1327,74.2271,52129.0
2021-06-24 10:05:00,78.65,78.65,78.48,78.48,62165.0,74.2365,74.2365,74.0761,74.0761,62165.0
2021-06-24 10:10:00,78.48,78.51,78.4,78.49,59221.0,74.0761,74.1044,74.0005,74.0855,59221.0
2021-06-24 10:15:00,78.5,78.62,78.47,78.54,80583.0,74.0949,74.2082,74.0666,74.1327,80583.0
2021-06-24 10:20:00,78.54,78.59,78.52,78.58,65019.0,74.1327,74.1799,74.1138,74.1704,65019.0
2021-06-24 10:25:00,78.57,78.62,78.45,78.46,177453.0,74.161,74.2082,74.0477,74.0572,177453.0
2021-06-24 10:30:00,78.47,78.53,78.4,78.49,117401.0,74.0666,74.1233,74.0005,74.0855,117401.0
2021-06-24 10:35:00,78.49,78.51,78.31,78.32,114762.0,74.0855,74.1044,73.9156,73.925,114762.0
2021-06-24 10:40:00,78.31,78.34,78.17,78.18,128261.0,73.9156,73.9439,73.7835,73.7929,128261.0
2021-06-24 10:45:00,78.17,78.31,78.14,78.27,105530.0,73.7835,73.9156,73.7551,73.8778,105530.0
2021-06-24 10:50:00,78.27,78.27,78.08,78.09,95615.0,73.8778,73.8778,73.6985,73.7079,95615.0
2021-06-24 10:55:00,78.09,78.15,78.05,78.06,63736.0,73.7079,73.7646,73.6702,73.6796,63736.0
2021-06-24 11:00:00,78.06,78.08,78.02,78.04,65819.0,73.6796,73.6985,73.6419,73.6608,65819.0
2021-06-24 11:05:00,78.04,78.08,78.02,78.06,55296.0,73.6608,73.6985,73.6419,73.6796,55296.0
2021-06-24 11:10:00,78.06,78.13,78.06,78.08,33194.0,73.6796,73.7457,73.6796,73.6985,33194.0
2021-06-24 11:15:00,78.08,78.1,78.01,78.01,66474.0,73.6985,73.7174,73.6324,73.6324,66474.0
2021-06-24 11:20:00,78.0,78.03,77.96,78.01,54040.0,73.623,73.6513,73.5852,73.6324,54040.0
2021-06-24 11:25:00,78.01,78.01,77.89,77.92,68169.0,73.6324,73.6324,73.5192,73.5475,68169.0
2021-06-24 11:30:00,77.92,77.94,77.81,77.82,79405.0,73.5475,73.5664,73.4437,73.4531,79405.0
2021-06-24 11:35:00,77.82,77.86,77.71,77.73,100381.0,73.4531,73.4909,73.3493,73.3681,100381.0
2021-06-24 11:40:00,77.72,77.76,77.66,77.7,134543.0,73.3587,73.3965,73.3021,73.3398,134543.0
2021-06-24 11:45:00,77.7,77.77,77.68,77.7,126638.0,73.3398,73.4059,73.321,73.3398,126638.0
2021-06-24 11:50:00,77.69,77.73,77.6,77.65,107546.0,73.3304,73.3681,73.2454,73.2926,107546.0
2021-06-24 11:55:00,77.65,77.73,77.64,77.69,69599.0,73.2926,73.3681,73.2832,73.3304,69599.0
2021-06-24 12:00:00,77.69,77.7,77.62,77.65,74498.0,73.3304,73.3398,73.2643,73.2926,74498.0
2021-06-24 12:05:00,77.65,77.73,77.63,77.72,47096.0,73.2926,73.3681,73.2738,73.3587,47096.0
2021-06-24 12:10:00,77.72,77.76,77.63,77.64,80472.0,73.3587,73.3965,73.2738,73.2832,80472.0
2021-06-24 12:15:00,77.64,77.67,77.62,77.66,50267.0,73.2832,73.3115,73.2643,73.3021,50267.0
2021-06-24 12:20:00,77.67,77.73,77.66,77.72,54525.0,73.3115,73.3681,73.3021,73.3587,54525.0
2021-06-24 12:25:00,77.72,77.78,77.7,77.71,52934.0,73.3587,73.4153,73.3398,73.3493,52934.0
2021-06-24 12:30:00,77.7,77.74,77.67,77.72,45722.0,73.3398,73.3776,73.3115,73.3587,45722.0
2021-06-24 12:35:00,77.73,77.83,77.72,77.83,60615.0,73.3681,73.4625,73.3587,73.4625,60615.0
2021-06-24 12:40:00,77.82,77.87,77.79,77.79,104493.0,73.4531,73.5003,73.4248,73.4248,104493.0
2021-06-24 12:45:00,77.8,77.83,77.77,77.78,49370.0,73.4342,73.4625,73.4059,73.4153,49370.0
2021-06-24 12:50:00,77.78,77.85,77.76,77.85,41009.0,73.4153,73.4814,73.3965,73.4814,41009.0
2021-06-24 12:55:00,77.84,77.92,77.84,77.84,50179.0,73.472,73.5475,73.472,73.472,50179.0
2021-06-24 13:00:00,77.84,77.86,77.8,77.8,49556.0,73.472,73.4909,73.4342,73.4342,49556.0
2021-06-24 13:05:00,77.81,77.84,77.8,77.8,25364.0,73.4437,73.472,73.4342,73.4342,25364.0
2021-06-24 13:10:00,77.81,77.82,77.75,77.79,61880.0,73.4437,73.4531,73.387,73.4248,61880.0
2021-06-24 13:15:00,77.79,77.82,77.74,77.74,59667.0,73.4248,73.4531,73.3776,73.3776,59667.0
2021-06-24 13:20:00,77.74,77.8,77.71,77.74,54083.0,73.3776,73.4342,73.3493,73.3776,54083.0
2021-06-24 13:25:00,77.74,77.74,77.7,77.7,56613.0,73.3776,73.3776,73.3398,73.3398,56613.0
2021-06-24 13:30:00,77.7,77.72,77.7,77.71,37019.0,73.3398,73.3587,73.3398,73.3493,37019.0
2021-06-24 13:35:00,77.71,77.76,77.71,77.74,42571.0,73.3493,73.3965,73.3493,73.3776,42571.0
2021-06-24 13:40:00,77.73,77.77,77.71,77.72,34298.0,73.3681,73.4059,73.3493,73.3587,34298.0
2021-06-24 13:45:00,77.72,77.79,77.71,77.78,42229.0,73.3587,73.4248,73.3493,73.4153,42229.0
2021-06-24 13:50:00,77.78,77.82,77.77,77.77,38943.0,73.4153,73.4531,73.4059,73.4059,38943.0
2021-06-24 13:55:00,77.77,77.84,77.77,77.78,68650.0,73.4059,73.472,73.4059,73.4153,68650.0
2021-06-24 14:00:00,77.78,77.92,77.78,77.89,97386.0,73.4153,73.5475,73.4153,73.5192,97386.0
2021-06-24 14:05:00,77.89,78.0,77.88,77.93,91706.0,73.5192,73.623,73.5097,73.5569,91706.0
2021-06-24 14:10:00,77.92,77.94,77.86,77.86,48267.0,73.5475,73.5664,73.4909,73.4909,48267.0
2021-06-24 14:15:00,77.87,77.89,77.86,77.88,33640.0,73.5003,73.5192,73.4909,73.5097,33640.0
2021-06-24 14:20:00,77.87,77.94,77.87,77.93,37334.0,73.5003,73.5664,73.5003,73.5569,37334.0
2021-06-24 14:25:00,77.93,77.98,77.92,77.94,55918.0,73.5569,73.6041,73.5475,73.5664,55918.0
2021-06-24 14:30:00,77.94,78.0,77.92,77.98,53810.0,73.5664,73.623,73.5475,73.6041,53810.0
2021-06-24 14:35:00,77.98,78.0,77.97,77.99,27352.0,73.6041,73.623,73.5947,73.6136,27352.0
2021-06-24 14:40:00,77.99,77.99,77.93,77.94,31222.0,73.6136,73.6136,73.5569,73.5664,31222.0
2021-06-24 14:45:00,77.94,77.94,77.85,77.85,50092.0,73.5664,73.5664,73.4814,73.4814,50092.0
2021-06-24 14:50:00,77.86,77.9,77.81,77.82,49028.0,73.4909,73.5286,73.4437,73.4531,49028.0
2021-06-24 14:55:00,77.83,77.85,77.78,77.79,49793.0,73.4625,73.4814,73.4153,73.4248,49793.0
2021-06-24 15:00:00,77.78,77.82,77.74,77.74,89152.0,73.4153,73.4531,73.3776,73.3776,89152.0
2021-06-24 15:05:00,77.74,77.75,77.68,77.68,79111.0,73.3776,73.387,73.321,73.321,79111.0
2021-06-24 15:10:00,77.68,77.7,77.66,77.68,67124.0,73.321,73.3398,73.3021,73.321,67124.0
2021-06-24 15:15:00,77.67,77.7,77.64,77.69,90944.0,73.3115,73.3398,73.2832,73.3304,90944.0
2021-06-24 15:20:00,77.7,77.8,77.69,77.8,66659.0,73.3398,73.4342,73.3304,73.4342,66659.0
2021-06-24 15:25:00,77.79,77.8,77.71,77.74,57487.0,73.4248,73.4342,73.3493,73.3776,57487.0
2021-06-24 15:30:00,77.74,77.8,77.71,77.78,66497.0,73.3776,73.4342,73.3493,73.4153,66497.0
2021-06-24 15:35:00,77.77,77.8,77.71,77.77,140440.0,73.4059,73.4342,73.3493,73.4059,140440.0
2021-06-24 15:40:00,77.76,77.87,77.76,77.83,95610.0,73.3965,73.5003,73.3965,73.4625,95610.0
2021-06-24 15:45:00,77.83,77.85,77.78,77.79,90856.0,73.4625,73.4814,73.4153,73.4248,90856.0
2021-06-24 15:50:00,77.78,77.83,77.73,77.79,182991.0,73.4153,73.4625,73.3681,73.4248,182991.0
2021-06-24 15:55:00,77.79,77.85,77.69,77.74,594284.0,73.4248,73.4814,73.3304,73.3776,594284.0
2021-06-25 09:30:00,78.03,78.08,77.8,77.81,162597.0,73.6513,73.6985,73.4342,73.4437,162597.0
2021-06-25 09:35:00,77.8,77.86,77.68,77.73,101577.0,73.4342,73.4909,73.321,73.3681,101577.0
2021-06-25 09:40:00,77.72,77.79,77.62,77.65,77066.0,73.3587,73.4248,73.2643,73.2926,77066.0
2021-06-25 09:45:00,77.63,77.7,77.58,77.63,65897.0,73.2738,73.3398,73.2266,73.2738,65897.0
2021-06-25 09:50:00,77.63,77.74,77.56,77.73,91706.0,73.2738,73.3776,73.2077,73.3681,91706.0
2021-06-25 09:55:00,77.73,77.87,77.72,77.83,82449.0,73.3681,73.5003,73.3587,73.4625,82449.0
2021-06-25 10:00:00,77.83,77.96,77.8,77.89,63653.0,73.4625,73.5852,73.4342,73.5192,63653.0
2021-06-25 10:05:00,77.89,77.94,77.8,77.83,64436.0,73.5192,73.5664,73.4342,73.4625,64436.0
2021-06-25 10:10:00,77.82,77.89,77.79,77.82,68380.0,73.4531,73.5192,73.4248,73.4531,68380.0
2021-06-25 10:15:00,77.82,77.87,77.77,77.78,53699.0,73.4531,73.5003,73.4059,73.4153,53699.0
2021-06-25 10:20:00,77.77,77.87,77.76,77.85,64440.0,73.4059,73.5003,73.3965,73.4814,64440.0
2021-06-25 10:25:00,77.85,77.91,77.84,77.87,56762.0,73.4814,73.538,73.472,73.5003,56762.0
2021-06-25 10:30:00,77.86,77.95,77.83,77.92,33747.0,73.4909,73.5758,73.4625,73.5475,33747.0
2021-06-25 10:35:00,77.92,77.97,77.88,77.96,42418.0,73.5475,73.5947,73.5097,73.5852,42418.0
2021-06-25 10:40:00,77.95,77.99,77.89,77.92,42794.0,73.5758,73.6136,73.5192,73.5475,42794.0
2021-06-25 10:45:00,77.92,77.96,77.9,77.9,27803.0,73.5475,73.5852,73.5286,73.5286,27803.0
2021-06-25 10:50:00,77.9,77.95,77.77,77.9,125319.0,73.5286,73.5758,73.4059,73.5286,125319.0
2021-06-25 10:55:00,77.89,77.94,77.86,77.91,68409.0,73.5192,73.5664,73.4909,73.538,68409.0
2021-06-25 11:00:00,77.91,78.02,77.89,77.99,68848.0,73.538,73.6419,73.5192,73.6136,68848.0
2021-06-25 11:05:00,78.0,78.06,77.95,78.0,71861.0,73.623,73.6796,73.5758,73.623,71861.0
2021-06-25 11:10:00,78.0,78.17,78.0,78.14,73200.0,73.623,73.7835,73.623,73.7551,73200.0
2021-06-25 11:15:00,78.15,78.16,78.08,78.12,36943.0,73.7646,73.774,73.6985,73.7363,36943.0
2021-06-25 11:20:00,78.13,78.16,78.09,78.15,42166.0,73.7457,73.774,73.7079,73.7646,42166.0
2021-06-25 11:25:00,78.15,78.3,78.14,78.3,111386.0,73.7646,73.9062,73.7551,73.9062,111386.0
2021-06-25 11:30:00,78.31,78.31,78.19,78.24,108179.0,73.9156,73.9156,73.8023,73.8495,108179.0
2021-06-25 11:35:00,78.24,78.28,78.22,78.24,24839.0,73.8495,73.8873,73.8306,73.8495,24839.0
2021-06-25 11:40:00,78.24,78.38,78.24,78.34,44637.0,73.8495,73.9817,73.8495,73.9439,44637.0
2021-06-25 11:45:00,78.34,78.35,78.29,78.34,55566.0,73.9439,73.9534,73.8967,73.9439,55566.0
2021-06-25 11:50:00,78.34,78.41,78.32,78.39,55095.0,73.9439,74.01,73.925,73.9911,55095.0
2021-06-25 11:55:00,78.38,78.38,78.33,78.36,59635.0,73.9817,73.9817,73.9345,73.9628,59635.0
2021-06-25 12:00:00,78.35,78.39,78.34,78.39,80895.0,73.9534,73.9911,73.9439,73.9911,80895.0
2021-06-25 12:05:00,78.39,78.39,78.26,78.26,41449.0,73.9911,73.9911,73.8684,73.8684,41449.0
2021-06-25 12:10:00,78.26,78.28,78.21,78.22,80209.0,73.8684,73.8873,73.8212,73.8306,80209.0
2021-06-25 12:15:00,78.22,78.29,78.18,78.28,105783.0,73.8306,73.8967,73.7929,73.8873,105783.0
2021-06-25 12:20:00,78.28,78.33,78.25,78.27,57528.0,73.8873,73.9345,73.859,73.8778,57528.0
2021-06-25 12:25:00,78.27,78.28,78.17,78.17,106023.0,73.8778,73.8873,73.7835,73.7835,106023.0
2021-06-25 12:30:00,78.18,78.26,78.15,78.21,78251.0,73.7929,73.8684,73.7646,73.8212,78251.0
2021-06-25 12:35:00,78.21,78.26,78.16,78.26,42790.0,73.8212,73.8684,73.774,73.8684,42790.0
2021-06-25 12:40:00,78.26,78.29,78.24,78.28,40948.0,73.8684,73.8967,73.8495,73.8873,40948.0
2021-06-25 12:45:00,78.27,78.29,78.24,78.27,28558.0,73.8778,73.8967,73.8495,73.8778,28558.0
2021-06-25 12:50:00,78.27,78.27,78.23,78.23,62049.0,73.8778,73.8778,73.8401,73.8401,62049.0
2021-06-25 12:55:00,78.23,78.26,78.16,78.19,46761.0,73.8401,73.8684,73.774,73.8023,46761.0
2021-06-25 13:00:00,78.19,78.22,78.15,78.16,37457.0,73.8023,73.8306,73.7646,73.774,37457.0
2021-06-25 13:05:00,78.16,78.22,78.14,78.22,47198.0,73.774,73.8306,73.7551,73.8306,47198.0
2021-06-25 13:10:00,78.22,78.24,78.19,78.2,39732.0,73.8306,73.8495,73.8023,73.8118,39732.0
2021-06-25 13:15:00,78.2,78.22,78.18,78.2,35103.0,73.8118,73.8306,73.7929,73.8118,35103.0
2021-06-25 13:20:00,78.19,78.24,78.18,78.23,28021.0,73.8023,73.8495,73.7929,73.8401,28021.0
2021-06-25 13:25:00,78.23,78.25,78.2,78.22,47397.0,73.8401,73.859,73.8118,73.8306,47397.0
2021-06-25 13:30:00,78.22,78.24,78.2,78.23,42339.0,73.8306,73.8495,73.8118,73.8401,42339.0
2021-06-25 13:35:00,78.23,78.26,78.21,78.26,29470.0,73.8401,73.8684,73.8212,73.8684,29470.0
2021-06-25 13:40:00,78.26,78.27,78.25,78.27,29983.0,73.8684,73.8778,73.859,73.8778,29983.0
2021-06-25 13:45:00,78.28,78.38,78.27,78.37,55125.0,73.8873,73.9817,73.8778,73.9722,55125.0
2021-06-25 13:50:00,78.37,78.39,78.35,78.39,28852.0,73.9722,73.9911,73.9534,73.9911,28852.0
2021-06-25 13:55:00,78.39,78.53,78.36,78.52,90745.0,73.9911,74.1233,73.9628,74.1138,90745.0
2021-06-25 14:00:00,78.52,78.53,78.43,78.44,60933.0,74.1138,74.1233,74.0289,74.0383,60933.0
2021-06-25 14:05:00,78.44,78.45,78.42,78.43,47618.0,74.0383,74.0477,74.0194,74.0289,47618.0
2021-06-25 14:10:00,78.42,78.44,78.4,78.41,53583.0,74.0194,74.0383,74.0005,74.01,53583.0
2021-06-25 14:15:00,78.41,78.45,78.39,78.42,45079.0,74.01,74.0477,73.9911,74.0194,45079.0
2021-06-25 14:20:00,78.42,78.44,78.4,78.43,33766.0,74.0194,74.0383,74.0005,74.0289,33766.0
2021-06-25 14:25:00,78.42,78.44,78.4,78.42,52683.0,74.0194,74.0383,74.0005,74.0194,52683.0
2021-06-25 14:30:00,78.42,78.43,78.36,78.4,42377.0,74.0194,74.0289,73.9628,74.0005,42377.0
2021-06-25 14:35:00,78.4,78.4,78.29,78.34,79451.0,74.0005,74.0005,73.8967,73.9439,79451.0
2021-06-25 14:40:00,78.34,78.36,78.32,78.35,45215.0,73.9439,73.9628,73.925,73.9534,45215.0
2021-06-25 14:45:00,78.35,78.36,78.31,78.31,37975.0,73.9534,73.9628,73.9156,73.9156,37975.0
2021-06-25 14:50:00,78.31,78.36,78.3,78.31,62457.0,73.9156,73.9628,73.9062,73.9156,62457.0
2021-06-25 14:55:00,78.31,78.32,78.27,78.3,50282.0,73.9156,73.925,73.8778,73.9062,50282.0
2021-06-25 15:00:00,78.3,78.33,78.27,78.3,55399.0,73.9062,73.9345,73.8778,73.9062,55399.0
2021-06-25 15:05:00,78.3,78.36,78.29,78.36,54003.0,73.9062,73.9628,73.8967,73.9628,54003.0
2021-06-25 15:10:00,78.36,78.37,78.29,78.33,54887.0,73.9628,73.9722,73.8967,73.9345,54887.0
2021-06-25 15:15:00,78.33,78.38,78.28,78.28,75622.0,73.9345,73.9817,73.8873,73.8873,75622.0
2021-06-25 15:20:00,78.28,78.33,78.24,78.27,89861.0,73.8873,73.9345,73.8495,73.8778,89861.0
2021-06-25 15:25:00,78.27,78.27,78.19,78.19,70715.0,73.8778,73.8778,73.8023,73.8023,70715.0
2021-06-25 15:30:00,78.19,78.25,78.18,78.24,65763.0,73.8023,73.859,73.7929,73.8495,65763.0
2021-06-25 15:35:00,78.23,78.43,78.23,78.42,142612.0,73.8401,74.0289,73.8401,74.0194,142612.0
2021-06-25 15:40:00,78.42,78.45,78.34,78.36,135915.0,74.0194,74.0477,73.9439,73.9628,135915.0
2021-06-25 15:45:00,78.36,78.41,78.34,78.39,137836.0,73.9628,74.01,73.9439,73.9911,137836.0
2021-06-25 15:50:00,78.39,78.61,78.39,78.58,418416.0,73.9911,74.1988,73.9911,74.1704,418416.0
2021-06-25 15:55:00,78.57,78.61,78.39,78.43,621836.0,74.161,74.1988,73.9911,74.0289,621836.0
2021-06-28 09:30:00,78.49,78.65,78.33,78.53,216153.0,74.0855,74.2365,73.9345,74.1233,216153.0
2021-06-28 09:35:00,78.53,78.8,78.53,78.74,80608.0,74.1233,74.3781,74.1233,74.3215,80608.0
2021-06-28 09:40:00,78.72,78.81,78.65,78.73,104137.0,74.3026,74.3875,74.2365,74.312,104137.0
2021-06-28 09:45:00,78.75,78.92,78.71,78.92,95161.0,74.3309,74.4914,74.2932,74.4914,95161.0
2021-06-28 09:50:00,78.92,78.94,78.83,78.87,65775.0,74.4914,74.5102,74.4064,74.4442,65775.0
2021-06-28 09:55:00,78.87,78.95,78.87,78.89,70105.0,74.4442,74.5197,74.4442,74.4631,70105.0
2021-06-28 10:00:00,78.9,78.97,78.76,78.91,81694.0,74.4725,74.5386,74.3403,74.4819,81694.0
2021-06-28 10:05:00,78.92,78.92,78.81,78.85,62784.0,74.4914,74.4914,74.3875,74.4253,62784.0
2021-06-28 10:10:00,78.86,78.91,78.81,78.85,29576.0,74.4347,74.4819,74.3875,74.4253,29576.0
2021-06-28 10:15:00,78.84,78.85,78.75,78.77,48417.0,74.4159,74.4253,74.3309,74.3498,48417.0
2021-06-28 10:20:00,78.76,78.82,78.71,78.76,37963.0,74.3403,74.397,74.2932,74.3403,37963.0
2021-06-28 10:25:00,78.76,78.77,78.64,78.64,39712.0,74.3403,74.3498,74.2271,74.2271,39712.0
2021-06-28 10:30:00,78.64,78.67,78.57,78.62,59064.0,74.2271,74.2554,74.161,74.2082,59064.0
2021-06-28 10:35:00,78.62,78.64,78.55,78.63,75745.0,74.2082,74.2271,74.1421,74.2176,75745.0
2021-06-28 10:40:00,78.63,78.66,78.55,78.56,40157.0,74.2176,74.246,74.1421,74.1516,40157.0
2021-06-28 10:45:00,78.57,78.62,78.52,78.55,57433.0,74.161,74.2082,74.1138,74.1421,57433.0
2021-06-28 10:50:00,78.55,78.63,78.54,78.58,28487.0,74.1421,74.2176,74.1327,74.1704,28487.0
2021-06-28 10:55:00,78.59,78.62,78.57,78.58,39807.0,74.1799,74.2082,74.161,74.1704,39807.0
2021-06-28 11:00:00,78.58,78.65,78.53,78.65,71088.0,74.1704,74.2365,74.1233,74.2365,71088.0
2021-06-28 11:05:00,78.65,78.7,78.63,78.64,53555.0,74.2365,74.2837,74.2176,74.2271,53555.0
2021-06-28 11:10:00,78.63,78.63,78.57,78.6,51726.0,74.2176,74.2176,74.161,74.1893,51726.0
2021-06-28 11:15:00,78.61,78.62,78.55,78.55,40088.0,74.1988,74.2082,74.1421,74.1421,40088.0
2021-06-28 11:20:00,78.56,78.57,78.51,78.52,36173.0,74.1516,74.161,74.1044,74.1138,36173.0
2021-06-28 11:25:00,78.52,78.6,78.51,78.55,39992.0,74.1138,74.1893,74.1044,74.1421,39992.0
2021-06-28 11:30:00,78.55,78.59,78.55,78.56,20455.0,74.1421,74.1799,74.1421,74.1516,20455.0
2021-06-28 11:35:00,78.56,78.61,78.56,78.56,34847.0,74.1516,74.1988,74.1516,74.1516,34847.0
2021-06-28 11:40:00,78.56,78.59,78.56,78.58,35138.0,74.1516,74.1799,74.1516,74.1704,35138.0
2021-06-28 11:45:00,78.59,78.68,78.57,78.59,113337.0,74.1799,74.2648,74.161,74.1799,113337.0
2021-06-28 11:50:00,78.6,78.63,78.58,78.61,34238.0,74.1893,74.2176,74.1704,74.1988,34238.0
2021-06-28 11:55:00,78.61,78.64,78.6,78.62,26650.0,74.1988,74.2271,74.1893,74.2082,26650.0
2021-06-28 12:00:00,78.62,78.65,78.61,78.65,35992.0,74.2082,74.2365,74.1988,74.2365,35992.0
2021-06-28 12:05:00,78.64,78.68,78.64,78.67,25213.0,74.2271,74.2648,74.2271,74.2554,25213.0
2021-06-28 12:10:00,78.66,78.68,78.61,78.64,46135.0,74.246,74.2648,74.1988,74.2271,46135.0
2021-06-28 12:15:00,78.64,78.65,78.57,78.58,39827.0,74.2271,74.2365,74.161,74.1704,39827.0
2021-06-28 12:20:00,78.57,78.58,78.48,78.56,65343.0,74.161,74.1704,74.0761,74.1516,65343.0
2021-06-28 12:25:00,78.56,78.57,78.53,78.54,42057.0,74.1516,74.161,74.1233,74.1327,42057.0
2021-06-28 12:30:00,78.55,78.58,78.53,78.56,28596.0,74.1421,74.1704,74.1233,74.1516,28596.0
2021-06-28 12:35:00,78.57,78.59,78.54,78.56,22716.0,74.161,74.1799,74.1327,74.1516,22716.0
2021-06-28 12:40:00,78.56,78.57,78.54,78.56,15053.0,74.1516,74.161,74.1327,74.1516,15053.0
2021-06-28 12:45:00,78.56,78.6,78.55,78.59,28455.0,74.1516,74.1893,74.1421,74.1799,28455.0
2021-06-28 12:50:00,78.6,78.61,78.57,78.58,30400.0,74.1893,74.1988,74.161,74.1704,30400.0
2021-06-28 12:55:00,78.57,78.57,78.49,78.5,29845.0,74.161,74.161,74.0855,74.0949,29845.0
2021-06-28 13:00:00,78.5,78.53,78.44,78.46,34134.0,74.0949,74.1233,74.0383,74.0572,34134.0
2021-06-28 13:05:00,78.45,78.51,78.42,78.47,38320.0,74.0477,74.1044,74.0194,74.0666,38320.0
2021-06-28 13:10:00,78.48,78.51,78.45,78.46,24431.0,74.0761,74.1044,74.0477,74.0572,24431.0
2021-06-28 13:15:00,78.46,78.48,78.39,78.42,37431.0,74.0572,74.0761,73.9911,74.0194,37431.0
2021-06-28 13:20:00,78.42,78.5,78.41,78.44,42632.0,74.0194,74.0949,74.01,74.0383,42632.0
2021-06-28 13:25:00,78.44,78.46,78.42,78.43,26407.0,74.0383,74.0572,74.0194,74.0289,26407.0
2021-06-28 13:30:00,78.43,78.49,78.43,78.48,31701.0,74.0289,74.0855,74.0289,74.0761,31701.0
2021-06-28 13:35:00,78.48,78.55,78.47,78.49,46231.0,74.0761,74.1421,74.0666,74.0855,46231.0
2021-06-28 13:40:00,78.5,78.56,78.49,78.55,35236.0,74.0949,74.1516,74.0855,74.1421,35236.0
2021-06-28 13:45:00,78.54,78.61,78.53,78.6,32147.0,74.1327,74.1988,74.1233,74.1893,32147.0
2021-06-28 13:50:00,78.61,78.65,78.56,78.58,41447.0,74.1988,74.2365,74.1516,74.1704,41447.0
2021-06-28 13:55:00,78.58,78.61,78.57,78.59,24677.0,74.1704,74.1988,74.161,74.1799,24677.0
2021-06-28 14:00:00,78.59,78.63,78.56,78.56,59481.0,74.1799,74.2176,74.1516,74.1516,59481.0
2021-06-28 14:05:00,78.55,78.56,78.51,78.54,34555.0,74.1421,74.1516,74.1044,74.1327,34555.0
2021-06-28 14:10:00,78.55,78.56,78.51,78.52,20151.0,74.1421,74.1516,74.1044,74.1138,20151.0
2021-06-28 14:15:00,78.52,78.54,78.51,78.53,29663.0,74.1138,74.1327,74.1044,74.1233,29663.0
2021-06-28 14:20:00,78.53,78.53,78.47,78.52,55696.0,74.1233,74.1233,74.0666,74.1138,55696.0
2021-06-28 14:25:00,78.51,78.51,78.47,78.5,43956.0,74.1044,74.1044,74.0666,74.0949,43956.0
2021-06-28 14:30:00,78.5,78.51,78.47,78.48,29341.0,74.0949,74.1044,74.0666,74.0761,29341.0
2021-06-28 14:35:00,78.48,78.52,78.47,78.52,55092.0,74.0761,74.1138,74.0666,74.1138,55092.0
2021-06-28 14:40:00,78.51,78.52,78.48,78.48,52010.0,74.1044,74.1138,74.0761,74.0761,52010.0
2021-06-28 14:45:00,78.49,78.54,78.49,78.51,28613.0,74.0855,74.1327,74.0855,74.1044,28613.0
2021-06-28 14:50:00,78.51,78.53,78.49,78.52,45756.0,74.1044,74.1233,74.0855,74.1138,45756.0
2021-06-28 14:55:00,78.52,78.56,78.51,78.55,68702.0,74.1138,74.1516,74.1044,74.1421,68702.0
2021-06-28 15:00:00,78.56,78.57,78.54,78.56,52139.0,74.1516,74.161,74.1327,74.1516,52139.0
2021-06-28 15:05:00,78.55,78.55,78.49,78.5,60213.0,74.1421,74.1421,74.0855,74.0949,60213.0
2021-06-28 15:10:00,78.5,78.51,78.45,78.51,47756.0,74.0949,74.1044,74.0477,74.1044,47756.0
2021-06-28 15:15:00,78.51,78.51,78.46,78.46,45035.0,74.1044,74.1044,74.0572,74.0572,45035.0
2021-06-28 15:20:00,78.46,78.47,78.43,78.44,62111.0,74.0572,74.0666,74.0289,74.0383,62111.0
2021-06-28 15:25:00,78.44,78.48,78.4,78.42,56382.0,74.0383,74.0761,74.0005,74.0194,56382.0
2021-06-28 15:30:00,78.42,78.44,78.34,78.36,63680.0,74.0194,74.0383,73.9439,73.9628,63680.0
2021-06-28 15:35:00,78.36,78.42,78.34,78.41,49201.0,73.9628,74.0194,73.9439,74.01,49201.0
2021-06-28 15:40:00,78.41,78.45,78.39,78.41,50517.0,74.01,74.0477,73.9911,74.01,50517.0
2021-06-28 15:45:00,78.41,78.41,78.35,78.39,87714.0,74.01,74.01,73.9534,73.9911,87714.0
2021-06-28 15:50:00,78.39,78.46,78.38,78.42,132123.0,73.9911,74.0572,73.9817,74.0194,132123.0
2021-06-28 15:55:00,78.41,78.5,78.37,78.5,257139.0,74.01,74.0949,73.9722,74.0949,257139.0
2021-06-29 09:30:00,78.54,78.59,78.34,78.39,184753.0,74.1327,74.1799,73.9439,73.9911,184753.0
2021-06-29 09:35:00,78.4,78.51,78.26,78.39,106292.0,74.0005,74.1044,73.8684,73.9911,106292.0
2021-06-29 09:40:00,78.4,78.5,78.33,78.4,79897.0,74.0005,74.0949,73.9345,74.0005,79897.0
2021-06-29 09:45:00,78.39,78.5,78.37,78.49,65219.0,73.9911,74.0949,73.9722,74.0855,65219.0
2021-06-29 09:50:00,78.49,78.53,78.41,78.42,49628.0,74.0855,74.1233,74.01,74.0194,49628.0
2021-06-29 09:55:00,78.42,78.44,78.35,78.43,55948.0,74.0194,74.0383,73.9534,74.0289,55948.0
2021-06-29 10:00:00,78.42,78.5,78.37,78.38,67480.0,74.0194,74.0949,73.9722,73.9817,67480.0
2021-06-29 10:05:00,78.38,78.47,78.38,78.4,42178.0,73.9817,74.0666,73.9817,74.0005,42178.0
2021-06-29 10:10:00,78.41,78.5,78.38,78.45,51374.0,74.01,74.0949,73.9817,74.0477,51374.0
2021-06-29 10:15:00,78.45,78.46,78.38,78.38,57109.0,74.0477,74.0572,73.9817,73.9817,57109.0
2021-06-29 10:20:00,78.39,78.46,78.38,78.41,47447.0,73.9911,74.0572,73.9817,74.01,47447.0
2021-06-29 10:25:00,78.41,78.44,78.39,78.4,38597.0,74.01,74.0383,73.9911,74.0005,38597.0
2021-06-29 10:30:00,78.39,78.42,78.31,78.31,55628.0,73.9911,74.0194,73.9156,73.9156,55628.0
2021-06-29 10:35:00,78.32,78.4,78.32,78.36,56063.0,73.925,74.0005,73.925,73.9628,56063.0
2021-06-29 10:40:00,78.35,78.37,78.19,78.2,42482.0,73.9534,73.9722,73.8023,73.8118,42482.0
2021-06-29 10:45:00,78.2,78.23,78.15,78.21,65339.0,73.8118,73.8401,73.7646,73.8212,65339.0
2021-06-29 10:50:00,78.22,78.35,78.17,78.34,48831.0,73.8306,73.9534,73.7835,73.9439,48831.0
2021-06-29 10:55:00,78.35,78.35,78.26,78.29,70945.0,73.9534,73.9534,73.8684,73.8967,70945.0
2021-06-29 11:00:00,78.27,78.28,78.2,78.28,49227.0,73.8778,73.8873,73.8118,73.8873,49227.0
2021-06-29 11:05:00,78.27,78.3,78.22,78.26,27584.0,73.8778,73.9062,73.8306,73.8684,27584.0
2021-06-29 11:10:00,78.26,78.28,78.26,78.26,25898.0,73.8684,73.8873,73.8684,73.8684,25898.0
2021-06-29 11:15:00,78.26,78.26,78.21,78.24,23965.0,73.8684,73.8684,73.8212,73.8495,23965.0
2021-06-29 11:20:00,78.24,78.25,78.2,78.21,25315.0,73.8495,73.859,73.8118,73.8212,25315.0
2021-06-29 11:25:00,78.22,78.25,78.19,78.24,33319.0,73.8306,73.859,73.8023,73.8495,33319.0
2021-06-29 11:30:00,78.25,78.26,78.21,78.24,28954.0,73.859,73.8684,73.8212,73.8495,28954.0
2021-06-29 11:35:00,78.24,78.27,78.2,78.27,26587.0,73.8495,73.8778,73.8118,73.8778,26587.0
2021-06-29 11:40:00,78.27,78.29,78.24,78.24,23901.0,73.8778,73.8967,73.8495,73.8495,23901.0
2021-06-29 11:45:00,78.24,78.25,78.16,78.18,76876.0,73.8495,73.859,73.774,73.7929,76876.0
2021-06-29 11:50:00,78.17,78.25,78.17,78.2,54928.0,73.7835,73.859,73.7835,73.8118,54928.0
2021-06-29 11:55:00,78.2,78.23,78.19,78.2,49027.0,73.8118,73.8401,73.8023,73.8118,49027.0
2021-06-29 12:00:00,78.21,78.24,78.18,78.19,48877.0,73.8212,73.8495,73.7929,73.8023,48877.0
2021-06-29 12:05:00,78.2,78.2,78.02,78.03,56119.0,73.8118,73.8118,73.6419,73.6513,56119.0
2021-06-29 12:10:00,78.03,78.04,77.97,77.98,60478.0,73.6513,73.6608,73.5947,73.6041,60478.0
2021-06-29 12:15:00,77.98,78.03,77.98,78.03,52526.0,73.6041,73.6513,73.6041,73.6513,52526.0
2021-06-29 12:20:00,78.03,78.04,78.01,78.02,32350.0,73.6513,73.6608,73.6324,73.6419,32350.0
2021-06-29 12:25:00,78.02,78.02,77.98,78.0,41956.0,73.6419,73.6419,73.6041,73.623,41956.0
2021-06-29 12:30:00,78.0,78.0,77.87,77.9,133720.0,73.623,73.623,73.5003,73.5286,133720.0
2021-06-29 12:35:00,77.9,77.95,77.85,77.88,39455.0,73.5286,73.5758,73.4814,73.5097,39455.0
2021-06-29 12:40:00,77.87,77.9,77.82,77.87,46794.0,73.5003,73.5286,73.4531,73.5003,46794.0
2021-06-29 12:45:00,77.86,77.94,77.85,77.93,34260.0,73.4909,73.5664,73.4814,73.5569,34260.0
2021-06-29 12:50:00,77.92,77.95,77.9,77.95,34139.0,73.5475,73.5758,73.5286,73.5758,34139.0
2021-06-29 12:55:00,77.95,78.03,77.95,77.99,78049.0,73.5758,73.6513,73.5758,73.6136,78049.0
2021-06-29 13:00:00,77.99,78.01,77.97,78.01,30856.0,73.6136,73.6324,73.5947,73.6324,30856.0
2021-06-29 13:05:00,78.0,78.02,77.99,78.02,18405.0,73.623,73.6419,73.6136,73.6419,18405.0
2021-06-29 13:10:00,78.02,78.16,78.01,78.11,58528.0,73.6419,73.774,73.6324,73.7268,58528.0
2021-06-29 13:15:00,78.11,78.12,78.09,78.11,26237.0,73.7268,73.7363,73.7079,73.7268,26237.0
2021-06-29 13:20:00,78.1,78.11,78.05,78.06,30266.0,73.7174,73.7268,73.6702,73.6796,30266.0
2021-06-29 13:25:00,78.06,78.11,78.06,78.1,21034.0,73.6796,73.7268,73.6796,73.7174,21034.0
2021-06-29 13:30:00,78.11,78.12,78.06,78.06,32929.0,73.7268,73.7363,73.6796,73.6796,32929.0
2021-06-29 13:35:00,78.06,78.1,78.06,78.09,28804.0,73.6796,73.7174,73.6796,73.7079,28804.0
2021-06-29 13:40:00,78.09,78.13,78.07,78.09,38098.0,73.7079,73.7457,73.6891,73.7079,38098.0
2021-06-29 13:45:00,78.09,78.12,78.02,78.06,53533.0,73.7079,73.7363,73.6419,73.6796,53533.0
2021-06-29 13:50:00,78.06,78.12,78.06,78.12,39398.0,73.6796,73.7363,73.6796,73.7363,39398.0
2021-06-29 13:55:00,78.12,78.2,78.11,78.18,38355.0,73.7363,73.8118,73.7268,73.7929,38355.0
2021-06-29 14:00:00,78.18,78.19,78.14,78.15,33427.0,73.7929,73.8023,73.7551,73.7646,33427.0
2021-06-29 14:05:00,78.16,78.2,78.15,78.2,32026.0,73.774,73.8118,73.7646,73.8118,32026.0
2021-06-29 14:10:00,78.19,78.2,78.14,78.17,23639.0,73.8023,73.8118,73.7551,73.7835,23639.0
2021-06-29 14:15:00,78.17,78.18,78.13,78.14,23262.0,73.7835,73.7929,73.7457,73.7551,23262.0
2021-06-29 14:20:00,78.14,78.17,78.12,78.13,30111.0,73.7551,73.7835,73.7363,73.7457,30111.0
2021-06-29 14:25:00,78.13,78.17,78.13,78.17,31452.0,73.7457,73.7835,73.7457,73.7835,31452.0
2021-06-29 14:30:00,78.17,78.17,78.12,78.14,25098.0,73.7835,73.7835,73.7363,73.7551,25098.0
2021-06-29 14:35:00,78.14,78.14,78.1,78.12,36812.0,73.7551,73.7551,73.7174,73.7363,36812.0
2021-06-29 14:40:00,78.12,78.14,78.11,78.14,25159.0,73.7363,73.7551,73.7268,73.7551,25159.0
2021-06-29 14:45:00,78.14,78.17,78.11,78.15,59747.0,73.7551,73.7835,73.7268,73.7646,59747.0
2021-06-29 14:50:00,78.15,78.23,78.13,78.23,32104.0,73.7646,73.8401,73.7457,73.8401,32104.0
2021-06-29 14:55:00,78.23,78.27,78.22,78.24,29258.0,73.8401,73.8778,73.8306,73.8495,29258.0
2021-06-29 15:00:00,78.24,78.26,78.2,78.26,34654.0,73.8495,73.8684,73.8118,73.8684,34654.0
2021-06-29 15:05:00,78.25,78.26,78.21,78.23,30131.0,73.859,73.8684,73.8212,73.8401,30131.0
2021-06-29 15:10:00,78.23,78.25,78.17,78.2,42038.0,73.8401,73.859,73.7835,73.8118,42038.0
2021-06-29 15:15:00,78.2,78.26,78.18,78.23,46027.0,73.8118,73.8684,73.7929,73.8401,46027.0
2021-06-29 15:20:00,78.24,78.26,78.21,78.23,56955.0,73.8495,73.8684,73.8212,73.8401,56955.0
2021-06-29 15:25:00,78.23,78.25,78.22,78.23,32572.0,73.8401,73.859,73.8306,73.8401,32572.0
2021-06-29 15:30:00,78.23,78.23,78.18,78.2,66827.0,73.8401,73.8401,73.7929,73.8118,66827.0
2021-06-29 15:35:00,78.2,78.2,78.15,78.17,63176.0,73.8118,73.8118,73.7646,73.7835,63176.0
2021-06-29 15:40:00,78.17,78.17,78.11,78.12,51607.0,73.7835,73.7835,73.7268,73.7363,51607.0
2021-06-29 15:45:00,78.12,78.13,78.08,78.09,83988.0,73.7363,73.7457,73.6985,73.7079,83988.0
2021-06-29 15:50:00,78.09,78.15,78.09,78.15,106717.0,73.7079,73.7646,73.7079,73.7646,106717.0
2021-06-29 15:55:00,78.15,78.17,78.08,78.11,276572.0,73.7646,73.7835,73.6985,73.7268,276572.0
2021-06-30 09:30:00,77.59,77.94,77.59,77.91,428545.0,73.236,73.5664,73.236,73.538,428545.0
2021-06-30 09:35:00,77.91,78.07,77.85,77.92,146129.0,73.538,73.6891,73.4814,73.5475,146129.0
2021-06-30 09:40:00,77.93,77.93,77.77,77.87,58771.0,73.5569,73.5569,73.4059,73.5003,58771.0
2021-06-30 09:45:00,77.87,78.14,77.86,78.08,149149.0,73.5003,73.7551,73.4909,73.6985,149149.0
2021-06-30 09:50:00,78.08,78.21,77.84,77.84,116768.0,73.6985,73.8212,73.472,73.472,116768.0
2021-06-30 09:55:00,77.83,77.88,77.73,77.75,77197.0,73.4625,73.5097,73.3681,73.387,77197.0
2021-06-30 10:00:00,77.75,77.82,77.63,77.67,106317.0,73.387,73.4531,73.2738,73.3115,106317.0
2021-06-30 10:05:00,77.66,77.86,77.58,77.81,140248.0,73.3021,73.4909,73.2266,73.4437,140248.0
2021-06-30 10:10:00,77.81,77.88,77.75,77.84,66551.0,73.4437,73.5097,73.387,73.472,66551.0
2021-06-30 10:15:00,77.84,77.93,77.84,77.86,45361.0,73.472,73.5569,73.472,73.4909,45361.0
2021-06-30 10:20:00,77.87,77.94,77.86,77.88,66882.0,73.5003,73.5664,73.4909,73.5097,66882.0
2021-06-30 10:25:00,77.89,77.91,77.78,77.84,71400.0,73.5192,73.538,73.4153,73.472,71400.0
2021-06-30 10:30:00,77.83,77.94,77.82,77.89,65562.0,73.4625,73.5664,73.4531,73.5192,65562.0
2021-06-30 10:35:00,77.9,77.96,77.88,77.92,56382.0,73.5286,73.5852,73.5097,73.5475,56382.0
2021-06-30 10:40:00,77.92,77.99,77.91,77.97,37506.0,73.5475,73.6136,73.538,73.5947,37506.0
2021-06-30 10:45:00,77.98,78.15,77.96,78.11,102515.0,73.6041,73.7646,73.5852,73.7268,102515.0
2021-06-30 10:50:00,78.11,78.12,77.93,77.93,58954.0,73.7268,73.7363,73.5569,73.5569,58954.0
2021-06-30 10:55:00,77.92,78.05,77.89,77.98,54147.0,73.5475,73.6702,73.5192,73.6041,54147.0
2021-06-30 11:00:00,77.99,78.08,77.99,78.02,34813.0,73.6136,73.6985,73.6136,73.6419,34813.0
2021-06-30 11:05:00,78.02,78.02,77.93,77.96,58848.0,73.6419,73.6419,73.5569,73.5852,58848.0
2021-06-30 11:10:00,77.97,77.98,77.89,77.94,39017.0,73.5947,73.6041,73.5192,73.5664,39017.0
2021-06-30 11:15:00,77.94,77.97,77.89,77.91,50644.0,73.5664,73.5947,73.5192,73.538,50644.0
2021-06-30 11:20:00,77.92,77.95,77.88,77.93,35692.0,73.5475,73.5758,73.5097,73.5569,35692.0
2021-06-30 11:25:00,77.92,77.93,77.85,77.88,44663.0,73.5475,73.5569,73.4814,73.5097,44663.0
2021-06-30 11:30:00,77.88,77.89,77.8,77.81,43197.0,73.5097,73.5192,73.4342,73.4437,43197.0
2021-06-30 11:35:00,77.82,77.86,77.81,77.86,23618.0,73.4531,73.4909,73.4437,73.4909,23618.0
2021-06-30 11:40:00,77.86,77.89,77.83,77.88,32808.0,73.4909,73.5192,73.4625,73.5097,32808.0
2021-06-30 11:45:00,77.88,77.93,77.87,77.88,31421.0,73.5097,73.5569,73.5003,73.5097,31421.0
2021-06-30 11:50:00,77.88,77.89,77.82,77.87,28717.0,73.5097,73.5192,73.4531,73.5003,28717.0
2021-06-30 11:55:00,77.87,77.88,77.79,77.79,42355.0,73.5003,73.5097,73.4248,73.4248,42355.0
2021-06-30 12:00:00,77.8,77.84,77.77,77.8,37816.0,73.4342,73.472,73.4059,73.4342,37816.0
2021-06-30 12:05:00,77.8,77.85,77.77,77.84,28524.0,73.4342,73.4814,73.4059,73.472,28524.0
2021-06-30 12:10:00,77.85,77.86,77.8,77.81,36671.0,73.4814,73.4909,73.4342,73.4437,36671.0
2021-06-30 12:15:00,77.81,77.85,77.8,77.84,21737.0,73.4437,73.4814,73.4342,73.472,21737.0
2021-06-30 12:20:00,77.85,77.86,77.81,77.84,38664.0,73.4814,73.4909,73.4437,73.472,38664.0
2021-06-30 12:25:00,77.85,77.87,77.82,77.83,41748.0,73.4814,73.5003,73.4531,73.4625,41748.0
2021-06-30 12:30:00,77.83,77.87,77.81,77.86,43460.0,73.4625,73.5003,73.4437,73.4909,43460.0
2021-06-30 12:35:00,77.86,77.87,77.82,77.84,29616.0,73.4909,73.5003,73.4531,73.472,29616.0
2021-06-30 12:40:00,77.84,77.86,77.82,77.83,28172.0,73.472,73.4909,73.4531,73.4625,28172.0
2021-06-30 12:45:00,77.83,77.87,77.82,77.83,32541.0,73.4625,73.5003,73.4531,73.4625,32541.0
2021-06-30 12:50:00,77.83,77.85,77.8,77.84,29865.0,73.4625,73.4814,73.4342,73.472,29865.0
2021-06-30 12:55:00,77.85,77.87,77.84,77.85,22287.0,73.4814,73.5003,73.472,73.4814,22287.0
2021-06-30 13:00:00,77.85,77.91,77.84,77.89,34624.0,73.4814,73.538,73.472,73.5192,34624.0
2021-06-30 13:05:00,77.89,77.9,77.85,77.85,26531.0,73.5192,73.5286,73.4814,73.4814,26531.0
2021-06-30 13:10:00,77.86,77.87,77.82,77.87,30467.0,73.4909,73.5003,73.4531,73.5003,30467.0
2021-06-30 13:15:00,77.87,77.88,77.83,77.87,25817.0,73.5003,73.5097,73.4625,73.5003,25817.0
2021-06-30 13:20:00,77.87,77.93,77.86,77.92,26720.0,73.5003,73.5569,73.4909,73.5475,26720.0
2021-06-30 13:25:00,77.92,77.93,77.9,77.92,25367.0,73.5475,73.5569,73.5286,73.5475,25367.0
2021-06-30 13:30:00,77.92,77.96,77.92,77.94,33865.0,73.5475,73.5852,73.5475,73.5664,33865.0
2021-06-30 13:35:00,77.94,78.03,77.93,78.0,52245.0,73.5664,73.6513,73.5569,73.623,52245.0
2021-06-30 13:40:00,78.0,78.01,77.95,77.95,29900.0,73.623,73.6324,73.5758,73.5758,29900.0
2021-06-30 13:45:00,77.95,78.02,77.94,78.01,30681.0,73.5758,73.6419,73.5664,73.6324,30681.0
2021-06-30 13:50:00,78.0,78.04,77.99,78.02,36790.0,73.623,73.6608,73.6136,73.6419,36790.0
2021-06-30 13:55:00,78.02,78.09,78.01,78.07,45683.0,73.6419,73.7079,73.6324,73.6891,45683.0
2021-06-30 14:00:00,78.07,78.08,78.04,78.06,27307.0,73.6891,73.6985,73.6608,73.6796,27307.0
2021-06-30 14:05:00,78.06,78.06,77.93,77.95,51593.0,73.6796,73.6796,73.5569,73.5758,51593.0
2021-06-30 14:10:00,77.95,77.96,77.89,77.92,102045.0,73.5758,73.5852,73.5192,73.5475,102045.0
2021-06-30 14:15:00,77.92,77.95,77.89,77.93,31275.0,73.5475,73.5758,73.5192,73.5569,31275.0
2021-06-30 14:20:00,77.94,78.08,77.94,78.04,94909.0,73.5664,73.6985,73.5664,73.6608,94909.0
2021-06-30 14:25:00,78.05,78.08,78.03,78.08,34553.0,73.6702,73.6985,73.6513,73.6985,34553.0
2021-06-30 14:30:00,78.09,78.12,78.05,78.08,52174.0,73.7079,73.7363,73.6702,73.6985,52174.0
2021-06-30 14:35:00,78.08,78.1,78.04,78.08,50481.0,73.6985,73.7174,73.6608,73.6985,50481.0
2021-06-30 14:40:00,78.08,78.09,78.06,78.08,27113.0,73.6985,73.7079,73.6796,73.6985,27113.0
2021-06-30 14:45:00,78.09,78.1,78.05,78.06,44502.0,73.7079,73.7174,73.6702,73.6796,44502.0
2021-06-30 14:50:00,78.06,78.06,78.02,78.04,31554.0,73.6796,73.6796,73.6419,73.6608,31554.0
2021-06-30 14:55:00,78.04,78.06,78.02,78.05,42805.0,73.6608,73.6796,73.6419,73.6702,42805.0
2021-06-30 15:00:00,78.05,78.05,77.95,77.95,59920.0,73.6702,73.6702,73.5758,73.5758,59920.0
2021-06-30 15:05:00,77.95,77.98,77.93,77.94,51995.0,73.5758,73.6041,73.5569,73.5664,51995.0
2021-06-30 15:10:00,77.95,77.96,77.89,77.93,48637.0,73.5758,73.5852,73.5192,73.5569,48637.0
2021-06-30 15:15:00,77.92,77.93,77.89,77.91,32944.0,73.5475,73.5569,73.5192,73.538,32944.0
2021-06-30 15:20:00,77.92,77.95,77.89,77.9,40599.0,73.5475,73.5758,73.5192,73.5286,40599.0
2021-06-30 15:25:00,77.89,77.9,77.81,77.87,133566.0,73.5192,73.5286,73.4437,73.5003,133566.0
2021-06-30 15:30:00,77.87,77.87,77.82,77.85,47492.0,73.5003,73.5003,73.4531,73.4814,47492.0
2021-06-30 15:35:00,77.86,77.92,77.83,77.88,61539.0,73.4909,73.5475,73.4625,73.5097,61539.0
2021-06-30 15:40:00,77.88,77.92,77.86,77.92,54215.0,73.5097,73.5475,73.4909,73.5475,54215.0
2021-06-30 15:45:00,77.92,77.96,77.88,77.89,65144.0,73.5475,73.5852,73.5097,73.5192,65144.0
2021-06-30 15:50:00,77.89,77.98,77.84,77.97,144254.0,73.5192,73.6041,73.472,73.5947,144254.0
2021-06-30 15:55:00,77.97,78.01,77.81,77.83,383593.0,73.5947,73.6324,73.4437,73.4625,383593.0
2021-07-01 09:30:00,77.98,78.63,77.91,78.5,439913.0,73.6041,74.2176,73.538,74.0949,439913.0
2021-07-01 09:35:00,78.49,78.68,78.44,78.56,197701.0,74.0855,74.2648,74.0383,74.1516,197701.0
2021-07-01 09:40:00,78.57,78.8,78.5,78.77,188054.0,74.161,74.3781,74.0949,74.3498,188054.0
2021-07-01 09:45:00,78.77,78.8,78.6,78.8,216036.0,74.3498,74.3781,74.1893,74.3781,216036.0
2021-07-01 09:50:00,78.8,78.83,78.45,78.52,259272.0,74.3781,74.4064,74.0477,74.1138,259272.0
2021-07-01 09:55:00,78.53,78.67,78.52,78.65,158429.0,74.1233,74.2554,74.1138,74.2365,158429.0
2021-07-01 10:00:00,78.63,78.77,78.57,78.67,235002.0,74.2176,74.3498,74.161,74.2554,235002.0
2021-07-01 10:05:00,78.66,78.84,78.64,78.84,178574.0,74.246,74.4159,74.2271,74.4159,178574.0
2021-07-01 10:10:00,78.84,78.9,78.79,78.87,183459.0,74.4159,74.4725,74.3687,74.4442,183459.0
2021-07-01 10:15:00,78.86,78.99,78.82,78.89,204402.0,74.4347,74.5574,74.397,74.4631,204402.0
2021-07-01 10:20:00,78.89,78.99,78.8,78.94,147229.0,74.4631,74.5574,74.3781,74.5102,147229.0
2021-07-01 10:25:00,78.94,79.04,78.92,78.99,326775.0,74.5102,74.6046,74.4914,74.5574,326775.0
2021-07-01 10:30:00,78.98,79.02,78.79,78.9,146182.0,74.548,74.5858,74.3687,74.4725,146182.0
2021-07-01 10:35:00,78.9,78.96,78.84,78.92,113461.0,74.4725,74.5291,74.4159,74.4914,113461.0
2021-07-01 10:40:00,78.91,78.99,78.85,78.98,210029.0,74.4819,74.5574,74.4253,74.548,210029.0
2021-07-01 10:45:00,78.98,79.08,78.91,79.04,194876.0,74.548,74.6424,74.4819,74.6046,194876.0
2021-07-01 10:50:00,79.04,79.11,79.01,79.07,121258.0,74.6046,74.6707,74.5763,74.633,121258.0
2021-07-01 10:55:00,79.06,79.08,78.97,79.06,184307.0,74.6235,74.6424,74.5386,74.6235,184307.0
2021-07-01 11:00:00,79.06,79.19,79.01,79.16,169363.0,74.6235,74.7462,74.5763,74.7179,169363.0
2021-07-01 11:05:00,79.15,79.19,79.08,79.14,111839.0,74.7085,74.7462,74.6424,74.699,111839.0
2021-07-01 11:10:00,79.14,79.22,79.1,79.21,154449.0,74.699,74.7745,74.6613,74.7651,154449.0
2021-07-01 11:15:00,79.22,79.24,79.12,79.13,114634.0,74.7745,74.7934,74.6801,74.6896,114634.0
2021-07-01 11:20:00,79.13,79.18,79.09,79.12,109430.0,74.6896,74.7368,74.6518,74.6801,109430.0
2021-07-01 11:25:00,79.12,79.22,79.08,79.19,114018.0,74.6801,74.7745,74.6424,74.7462,114018.0
2021-07-01 11:30:00,79.19,79.26,79.17,79.26,112933.0,74.7462,74.8123,74.7273,74.8123,112933.0
2021-07-01 11:35:00,79.27,79.3,79.19,79.2,138984.0,74.8217,74.85,74.7462,74.7557,138984.0
2021-07-01 11:40:00,79.2,79.24,79.14,79.22,94120.0,74.7557,74.7934,74.699,74.7745,94120.0
2021-07-01 11:45:00,79.22,79.27,79.22,79.23,70769.0,74.7745,74.8217,74.7745,74.784,70769.0
2021-07-01 11:50:00,79.23,79.4,79.22,79.34,145225.0,74.784,74.9444,74.7745,74.8878,145225.0
2021-07-01 11:55:00,79.35,79.44,79.35,79.44,118952.0,74.8972,74.9822,74.8972,74.9822,118952.0
2021-07-01 12:00:00,79.43,79.46,79.38,79.42,93695.0,74.9727,75.0011,74.9256,74.9633,93695.0
2021-07-01 12:05:00,79.42,79.55,79.41,79.54,99612.0,74.9633,75.086,74.9539,75.0766,99612.0
2021-07-01 12:10:00,79.53,79.53,79.27,79.33,257622.0,75.0671,75.0671,74.8217,74.8784,257622.0
2021-07-01 12:15:00,79.33,79.4,79.32,79.38,68217.0,74.8784,74.9444,74.8689,74.9256,68217.0
2021-07-01 12:20:00,79.38,79.47,79.35,79.43,109625.0,74.9256,75.0105,74.8972,74.9727,109625.0
2021-07-01 12:25:00,79.43,79.47,79.43,79.45,62905.0,74.9727,75.0105,74.9727,74.9916,62905.0
2021-07-01 12:30:00,79.45,79.48,79.38,79.47,86911.0,74.9916,75.0199,74.9256,75.0105,86911.0
2021-07-01 12:35:00,79.46,79.46,79.39,79.44,99240.0,75.0011,75.0011,74.935,74.9822,99240.0
2021-07-01 12:40:00,79.44,79.46,79.39,79.45,72437.0,74.9822,75.0011,74.935,74.9916,72437.0
2021-07-01 12:45:00,79.45,79.47,79.38,79.42,82392.0,74.9916,75.0105,74.9256,74.9633,82392.0
2021-07-01 12:50:00,79.42,79.5,79.31,79.32,140998.0,74.9633,75.0388,74.8595,74.8689,140998.0
2021-07-01 12:55:00,79.31,79.4,79.29,79.29,109906.0,74.8595,74.9444,74.8406,74.8406,109906.0
2021-07-01 13:00:00,79.3,79.3,79.2,79.25,115959.0,74.85,74.85,74.7557,74.8029,115959.0
2021-07-01 13:05:00,79.25,79.36,79.25,79.34,87487.0,74.8029,74.9067,74.8029,74.8878,87487.0
2021-07-01 13:10:00,79.34,79.37,79.29,79.32,73935.0,74.8878,74.9161,74.8406,74.8689,73935.0
2021-07-01 13:15:00,79.32,79.38,79.29,79.33,60921.0,74.8689,74.9256,74.8406,74.8784,60921.0
2021-07-01 13:20:00,79.32,79.34,79.26,79.3,71981.0,74.8689,74.8878,74.8123,74.85,71981.0
2021-07-01 13:25:00,79.3,79.31,79.26,79.27,69660.0,74.85,74.8595,74.8123,74.8217,69660.0
2021-07-01 13:30:00,79.27,79.28,79.18,79.27,86226.0,74.8217,74.8312,74.7368,74.8217,86226.0
2021-07-01 13:35:00,79.27,79.3,79.24,79.26,93511.0,74.8217,74.85,74.7934,74.8123,93511.0
2021-07-01 13:40:00,79.26,79.34,79.25,79.3,77544.0,74.8123,74.8878,74.8029,74.85,77544.0
2021-07-01 13:45:00,79.3,79.36,79.3,79.33,75777.0,74.85,74.9067,74.85,74.8784,75777.0
2021-07-01 13:50:00,79.33,79.35,79.25,79.25,86243.0,74.8784,74.8972,74.8029,74.8029,86243.0
2021-07-01 13:55:00,79.26,79.26,79.19,79.23,88836.0,74.8123,74.8123,74.7462,74.784,88836.0
2021-07-01 14:00:00,79.23,79.26,79.23,79.25,71128.0,74.784,74.8123,74.784,74.8029,71128.0
2021-07-01 14:05:00,79.25,79.25,79.13,79.17,117745.0,74.8029,74.8029,74.6896,74.7273,117745.0
2021-07-01 14:10:00,79.18,79.22,79.16,79.2,64627.0,74.7368,74.7745,74.7179,74.7557,64627.0
2021-07-01 14:15:00,79.2,79.24,79.16,79.19,83475.0,74.7557,74.7934,74.7179,74.7462,83475.0
2021-07-01 14:20:00,79.19,79.23,79.18,79.22,70416.0,74.7462,74.784,74.7368,74.7745,70416.0
2021-07-01 14:25:00,79.22,79.36,79.19,79.34,78657.0,74.7745,74.9067,74.7462,74.8878,78657.0
2021-07-01 14:30:00,79.35,79.37,79.32,79.36,73098.0,74.8972,74.9161,74.8689,74.9067,73098.0
2021-07-01 14:35:00,79.37,79.45,79.34,79.44,64819.0,74.9161,74.9916,74.8878,74.9822,64819.0
2021-07-01 14:40:00,79.44,79.5,79.43,79.46,67662.0,74.9822,75.0388,74.9727,75.0011,67662.0
2021-07-01 14:45:00,79.47,79.5,79.43,79.47,84995.0,75.0105,75.0388,74.9727,75.0105,84995.0
2021-07-01 14:50:00,79.47,79.53,79.44,79.5,88499.0,75.0105,75.0671,74.9822,75.0388,88499.0
2021-07-01 14:55:00,79.51,79.56,79.51,79.55,91763.0,75.0483,75.0955,75.0483,75.086,91763.0
2021-07-01 15:00:00,79.55,79.56,79.47,79.48,83402.0,75.086,75.0955,75.0105,75.0199,83402.0
2021-07-01 15:05:00,79.47,79.5,79.4,79.5,95282.0,75.0105,75.0388,74.9444,75.0388,95282.0
2021-07-01 15:10:00,79.49,79.54,79.45,79.53,85917.0,75.0294,75.0766,74.9916,75.0671,85917.0
2021-07-01 15:15:00,79.53,79.57,79.5,79.56,81241.0,75.0671,75.1049,75.0388,75.0955,81241.0
2021-07-01 15:20:00,79.56,79.62,79.55,79.59,129540.0,75.0955,75.1521,75.086,75.1238,129540.0
2021-07-01 15:25:00,79.59,79.59,79.52,79.54,92343.0,75.1238,75.1238,75.0577,75.0766,92343.0
2021-07-01 15:30:00,79.54,79.59,79.49,79.55,152283.0,75.0766,75.1238,75.0294,75.086,152283.0
2021-07-01 15:35:00,79.56,79.62,79.49,79.51,165457.0,75.0955,75.1521,75.0294,75.0483,165457.0
2021-07-01 15:40:00,79.51,79.59,79.5,79.57,140564.0,75.0483,75.1238,75.0388,75.1049,140564.0
2021-07-01 15:45:00,79.57,79.6,79.51,79.57,179734.0,75.1049,75.1332,75.0483,75.1049,179734.0
2021-07-01 15:50:00,79.56,79.58,79.41,79.47,245991.0,75.0955,75.1143,74.9539,75.0105,245991.0
2021-07-01 15:55:00,79.46,79.54,79.37,79.52,610907.0,75.0011,75.0766,74.9161,75.0577,610907.0
2021-07-02 09:30:00,79.45,80.08,79.35,80.0,449311.0,74.9916,75.5863,74.8972,75.5108,449311.0
2021-07-02 09:35:00,80.0,80.37,79.92,80.33,285526.0,75.5108,75.86,75.4353,75.8222,285526.0
2021-07-02 09:40:00,80.34,80.62,80.28,80.58,313971.0,75.8317,76.096,75.7751,76.0582,313971.0
2021-07-02 09:45:00,80.57,81.0,80.57,80.94,286760.0,76.0488,76.4546,76.0488,76.398,286760.0
2021-07-02 09:50:00,80.94,80.94,80.66,80.85,214572.0,76.398,76.398,76.1337,76.3131,214572.0
2021-07-02 09:55:00,80.84,80.91,80.73,80.86,301129.0,76.3036,76.3697,76.1998,76.3225,301129.0
2021-07-02 10:00:00,80.86,80.91,80.78,80.88,183917.0,76.3225,76.3697,76.247,76.3414,183917.0
2021-07-02 10:05:00,80.87,80.91,80.62,80.72,180268.0,76.3319,76.3697,76.096,76.1904,180268.0
2021-07-02 10:10:00,80.73,80.82,80.66,80.71,122508.0,76.1998,76.2847,76.1337,76.1809,122508.0
2021-07-02 10:15:00,80.72,80.83,80.69,80.69,185232.0,76.1904,76.2942,76.162,76.162,185232.0
2021-07-02 10:20:00,80.69,80.89,80.66,80.81,210056.0,76.162,76.3508,76.1337,76.2753,210056.0
2021-07-02 10:25:00,80.82,81.04,80.82,80.99,260737.0,76.2847,76.4924,76.2847,76.4452,260737.0
2021-07-02 10:30:00,81.01,81.22,80.99,81.08,390380.0,76.4641,76.6623,76.4452,76.5302,390380.0
2021-07-02 10:35:00,81.08,81.66,81.07,81.66,419238.0,76.5302,77.0776,76.5207,77.0776,419238.0
2021-07-02 10:40:00,81.64,81.64,81.27,81.29,214792.0,77.0587,77.0587,76.7095,76.7284,214792.0
2021-07-02 10:45:00,81.29,81.41,81.25,81.33,191523.0,76.7284,76.8416,76.6906,76.7661,191523.0
2021-07-02 10:50:00,81.33,81.56,81.3,81.55,308450.0,76.7661,76.9832,76.7378,76.9738,308450.0
2021-07-02 10:55:00,81.54,81.64,81.39,81.45,224090.0,76.9643,77.0587,76.8228,76.8794,224090.0
2021-07-02 11:00:00,81.45,81.67,81.45,81.65,170441.0,76.8794,77.0871,76.8794,77.0682,170441.0
2021-07-02 11:05:00,81.65,81.7,81.5,81.58,184907.0,77.0682,77.1154,76.9266,77.0021,184907.0
2021-07-02 11:10:00,81.58,81.73,81.5,81.53,191776.0,77.0021,77.1437,76.9266,76.9549,191776.0
2021-07-02 11:15:00,81.52,81.7,81.46,81.68,156503.0,76.9455,77.1154,76.8888,77.0965,156503.0
2021-07-02 11:20:00,81.68,81.8,81.62,81.79,155032.0,77.0965,77.2098,77.0399,77.2003,155032.0
2021-07-02 11:25:00,81.79,81.81,81.63,81.69,139236.0,77.2003,77.2192,77.0493,77.1059,139236.0
2021-07-02 11:30:00,81.7,81.77,81.63,81.67,133801.0,77.1154,77.1814,77.0493,77.0871,133801.0
2021-07-02 11:35:00,81.67,81.87,81.67,81.84,113155.0,77.0871,77.2758,77.0871,77.2475,113155.0
2021-07-02 11:40:00,81.84,81.88,81.73,81.75,102721.0,77.2475,77.2853,77.1437,77.1626,102721.0
2021-07-02 11:45:00,81.75,81.83,81.64,81.82,130906.0,77.1626,77.2381,77.0587,77.2286,130906.0
2021-07-02 11:50:00,81.83,81.89,81.81,81.87,98080.0,77.2381,77.2947,77.2192,77.2758,98080.0
2021-07-02 11:55:00,81.87,81.88,81.69,81.71,112083.0,77.2758,77.2853,77.1059,77.1248,112083.0
2021-07-02 12:00:00,81.71,81.79,81.55,81.58,174227.0,77.1248,77.2003,76.9738,77.0021,174227.0
2021-07-02 12:05:00,81.58,81.72,81.57,81.72,94858.0,77.0021,77.1342,76.9927,77.1342,94858.0
2021-07-02 12:10:00,81.71,81.84,81.64,81.65,129100.0,77.1248,77.2475,77.0587,77.0682,129100.0
2021-07-02 12:15:00,81.64,81.81,81.59,81.8,79722.0,77.0587,77.2192,77.0115,77.2098,79722.0
2021-07-02 12:20:00,81.8,81.88,81.8,81.85,86748.0,77.2098,77.2853,77.2098,77.257,86748.0
2021-07-02 12:25:00,81.85,81.95,81.83,81.94,86083.0,77.257,77.3513,77.2381,77.3419,86083.0
2021-07-02 12:30:00,81.94,82.04,81.92,81.98,223340.0,77.3419,77.4363,77.323,77.3797,223340.0
2021-07-02 12:35:00,81.98,82.12,81.95,82.05,119645.0,77.3797,77.5118,77.3513,77.4457,119645.0
2021-07-02 12:40:00,82.06,82.14,82.03,82.12,73151.0,77.4552,77.5307,77.4268,77.5118,73151.0
2021-07-02 12:45:00,82.12,82.17,82.07,82.09,102781.0,77.5118,77.559,77.4646,77.4835,102781.0
2021-07-02 12:50:00,82.08,82.08,81.93,82.01,132048.0,77.474,77.474,77.3325,77.408,132048.0
2021-07-02 12:55:00,82.01,82.02,81.93,81.93,93085.0,77.408,77.4174,77.3325,77.3325,93085.0
2021-07-02 13:00:00,81.94,81.99,81.84,81.98,92998.0,77.3419,77.3891,77.2475,77.3797,92998.0
2021-07-02 13:05:00,81.98,81.99,81.85,81.88,69614.0,77.3797,77.3891,77.257,77.2853,69614.0
2021-07-02 13:10:00,81.89,81.92,81.83,81.91,74233.0,77.2947,77.323,77.2381,77.3136,74233.0
2021-07-02 13:15:00,81.91,81.93,81.85,81.9,108278.0,77.3136,77.3325,77.257,77.3041,108278.0
2021-07-02 13:20:00,81.9,82.06,81.9,82.06,105536.0,77.3041,77.4552,77.3041,77.4552,105536.0
2021-07-02 13:25:00,82.06,82.11,82.02,82.09,81602.0,77.4552,77.5024,77.4174,77.4835,81602.0
2021-07-02 13:30:00,82.09,82.11,82.01,82.09,80444.0,77.4835,77.5024,77.408,77.4835,80444.0
2021-07-02 13:35:00,82.09,82.22,82.09,82.2,91788.0,77.4835,77.6062,77.4835,77.5873,91788.0
2021-07-02 13:40:00,82.21,82.23,82.1,82.22,128641.0,77.5967,77.6156,77.4929,77.6062,128641.0
2021-07-02 13:45:00,82.22,82.26,82.18,82.26,107478.0,77.6062,77.6439,77.5684,77.6439,107478.0
2021-07-02 13:50:00,82.26,82.26,82.06,82.18,149679.0,77.6439,77.6439,77.4552,77.5684,149679.0
2021-07-02 13:55:00,82.18,82.22,82.06,82.22,123307.0,77.5684,77.6062,77.4552,77.6062,123307.0
2021-07-02 14:00:00,82.22,82.22,82.12,82.17,82185.0,77.6062,77.6062,77.5118,77.559,82185.0
2021-07-02 14:05:00,82.17,82.17,82.06,82.07,98589.0,77.559,77.559,77.4552,77.4646,98589.0
2021-07-02 14:10:00,82.08,82.11,81.97,82.02,112340.0,77.474,77.5024,77.3702,77.4174,112340.0
2021-07-02 14:15:00,82.01,82.15,82.0,82.14,96423.0,77.408,77.5401,77.3985,77.5307,96423.0
2021-07-02 14:20:00,82.14,82.17,82.08,82.16,80877.0,77.5307,77.559,77.474,77.5496,80877.0
2021-07-02 14:25:00,82.16,82.21,82.14,82.18,97660.0,77.5496,77.5967,77.5307,77.5684,97660.0
2021-07-02 14:30:00,82.19,82.2,82.11,82.12,72633.0,77.5779,77.5873,77.5024,77.5118,72633.0
2021-07-02 14:35:00,82.12,82.12,82.01,82.02,85648.0,77.5118,77.5118,77.408,77.4174,85648.0
2021-07-02 14:40:00,82.02,82.04,81.93,81.93,97138.0,77.4174,77.4363,77.3325,77.3325,97138.0
2021-07-02 14:45:00,81.93,81.97,81.92,81.97,80361.0,77.3325,77.3702,77.323,77.3702,80361.0
2021-07-02 14:50:00,81.97,82.02,81.95,81.99,74101.0,77.3702,77.4174,77.3513,77.3891,74101.0
2021-07-02 14:55:00,82.0,82.01,81.96,81.98,81611.0,77.3985,77.408,77.3608,77.3797,81611.0
2021-07-02 15:00:00,81.97,81.98,81.91,81.92,80691.0,77.3702,77.3797,77.3136,77.323,80691.0
2021-07-02 15:05:00,81.92,81.93,81.86,81.89,135036.0,77.323,77.3325,77.2664,77.2947,135036.0
2021-07-02 15:10:00,81.89,81.96,81.81,81.87,158446.0,77.2947,77.3608,77.2192,77.2758,158446.0
2021-07-02 15:15:00,81.87,81.97,81.87,81.91,100524.0,77.2758,77.3702,77.2758,77.3136,100524.0
2021-07-02 15:20:00,81.91,81.95,81.86,81.95,98644.0,77.3136,77.3513,77.2664,77.3513,98644.0
2021-07-02 15:25:00,81.95,81.98,81.92,81.97,124725.0,77.3513,77.3797,77.323,77.3702,124725.0
2021-07-02 15:30:00,81.96,81.97,81.82,81.83,160282.0,77.3608,77.3702,77.2286,77.2381,160282.0
2021-07-02 15:35:00,81.83,81.9,81.82,81.9,176411.0,77.2381,77.3041,77.2286,77.3041,176411.0
2021-07-02 15:40:00,81.89,81.99,81.85,81.98,194597.0,77.2947,77.3891,77.257,77.3797,194597.0
2021-07-02 15:45:00,81.98,81.99,81.9,81.96,236900.0,77.3797,77.3891,77.3041,77.3608,236900.0
2021-07-02 15:50:00,81.96,81.99,81.88,81.9,248180.0,77.3608,77.3891,77.2853,77.3041,248180.0
2021-07-02 15:55:00,81.9,81.92,81.78,81.83,591223.0,77.3041,77.323,77.1909,77.2381,591223.0
2021-07-06 09:30:00,81.6,82.02,81.36,81.99,494149.0,77.021,77.4174,76.7944,77.3891,494149.0
2021-07-06 09:35:00,82.0,82.83,82.0,82.82,263634.0,77.3985,78.182,77.3985,78.1725,263634.0
2021-07-06 09:40:00,82.83,83.44,82.78,83.42,388033.0,78.182,78.7577,78.1348,78.7388,388033.0
2021-07-06 09:45:00,83.43,83.49,83.02,83.11,370160.0,78.7483,78.8049,78.3613,78.4462,370160.0
2021-07-06 09:50:00,83.12,83.36,83.09,83.3,207938.0,78.4557,78.6822,78.4274,78.6256,207938.0
2021-07-06 09:55:00,83.3,83.59,83.29,83.49,236838.0,78.6256,78.8993,78.6161,78.8049,236838.0
2021-07-06 10:00:00,83.5,83.53,83.26,83.53,225862.0,78.8144,78.8427,78.5878,78.8427,225862.0
2021-07-06 10:05:00,83.53,83.59,83.38,83.43,181644.0,78.8427,78.8993,78.7011,78.7483,181644.0
2021-07-06 10:10:00,83.43,83.52,83.14,83.2,287410.0,78.7483,78.8332,78.4746,78.5312,287410.0
2021-07-06 10:15:00,83.2,83.39,83.17,83.38,177914.0,78.5312,78.7105,78.5029,78.7011,177914.0
2021-07-06 10:20:00,83.38,83.48,83.34,83.39,143159.0,78.7011,78.7955,78.6633,78.7105,143159.0
2021-07-06 10:25:00,83.39,83.39,83.23,83.38,163303.0,78.7105,78.7105,78.5595,78.7011,163303.0
2021-07-06 10:30:00,83.37,83.5,83.35,83.4,203085.0,78.6917,78.8144,78.6728,78.72,203085.0
2021-07-06 10:35:00,83.4,83.5,83.32,83.5,170336.0,78.72,78.8144,78.6445,78.8144,170336.0
2021-07-06 10:40:00,83.49,83.63,83.48,83.59,138300.0,78.8049,78.9371,78.7955,78.8993,138300.0
2021-07-06 10:45:00,83.59,83.61,83.41,83.44,148263.0,78.8993,78.9182,78.7294,78.7577,148263.0
2021-07-06 10:50:00,83.45,83.45,83.22,83.25,189186.0,78.7672,78.7672,78.5501,78.5784,189186.0
2021-07-06 10:55:00,83.25,83.25,82.98,82.98,150125.0,78.5784,78.5784,78.3235,78.3235,150125.0
2021-07-06 11:00:00,82.98,83.08,82.95,83.03,111582.0,78.3235,78.4179,78.2952,78.3707,111582.0
2021-07-06 11:05:00,83.03,83.18,82.97,83.17,114764.0,78.3707,78.5123,78.3141,78.5029,114764.0
2021-07-06 11:10:00,83.16,83.24,83.1,83.2,143374.0,78.4934,78.569,78.4368,78.5312,143374.0
2021-07-06 11:15:00,83.2,83.37,83.11,83.34,143822.0,78.5312,78.6917,78.4462,78.6633,143822.0
2021-07-06 11:20:00,83.34,83.49,83.33,83.42,154263.0,78.6633,78.8049,78.6539,78.7388,154263.0
2021-07-06 11:25:00,83.42,83.49,83.36,83.49,115241.0,78.7388,78.8049,78.6822,78.8049,115241.0
2021-07-06 11:30:00,83.48,83.5,83.39,83.42,169307.0,78.7955,78.8144,78.7105,78.7388,169307.0
2021-07-06 11:35:00,83.43,83.46,83.38,83.4,103900.0,78.7483,78.7766,78.7011,78.72,103900.0
2021-07-06 11:40:00,83.4,83.45,83.32,83.38,81732.0,78.72,78.7672,78.6445,78.7011,81732.0
2021-07-06 11:45:00,83.39,83.42,83.35,83.41,85379.0,78.7105,78.7388,78.6728,78.7294,85379.0
2021-07-06 11:50:00,83.4,83.46,83.32,83.34,88326.0,78.72,78.7766,78.6445,78.6633,88326.0
2021-07-06 11:55:00,83.34,83.41,83.32,83.37,98421.0,78.6633,78.7294,78.6445,78.6917,98421.0
2021-07-06 12:00:00,83.36,83.36,83.2,83.23,83985.0,78.6822,78.6822,78.5312,78.5595,83985.0
2021-07-06 12:05:00,83.23,83.25,83.09,83.09,102443.0,78.5595,78.5784,78.4274,78.4274,102443.0
2021-07-06 12:10:00,83.09,83.16,82.98,83.0,183479.0,78.4274,78.4934,78.3235,78.3424,183479.0
2021-07-06 12:15:00,82.99,83.01,82.87,82.89,155853.0,78.333,78.3519,78.2197,78.2386,155853.0
2021-07-06 12:20:00,82.89,82.91,82.8,82.81,114011.0,78.2386,78.2575,78.1536,78.1631,114011.0
2021-07-06 12:25:00,82.81,82.96,82.8,82.94,111584.0,78.1631,78.3047,78.1536,78.2858,111584.0
2021-07-06 12:30:00,82.93,82.95,82.75,82.82,127772.0,78.2763,78.2952,78.1064,78.1725,127772.0
2021-07-06 12:35:00,82.81,82.86,82.66,82.67,105623.0,78.1631,78.2103,78.0215,78.0309,105623.0
2021-07-06 12:40:00,82.67,82.7,82.58,82.7,102355.0,78.0309,78.0593,77.946,78.0593,102355.0
2021-07-06 12:45:00,82.7,82.86,82.7,82.86,82821.0,78.0593,78.2103,78.0593,78.2103,82821.0
2021-07-06 12:50:00,82.86,82.93,82.83,82.93,67461.0,78.2103,78.2763,78.182,78.2763,67461.0
2021-07-06 12:55:00,82.92,82.96,82.83,82.84,84166.0,78.2669,78.3047,78.182,78.1914,84166.0
2021-07-06 13:00:00,82.85,82.91,82.78,82.81,125496.0,78.2008,78.2575,78.1348,78.1631,125496.0
2021-07-06 13:05:00,82.81,82.96,82.78,82.96,161624.0,78.1631,78.3047,78.1348,78.3047,161624.0
2021-07-06 13:10:00,82.96,82.99,82.96,82.98,52791.0,78.3047,78.333,78.3047,78.3235,52791.0
2021-07-06 13:15:00,82.98,83.02,82.94,83.02,56096.0,78.3235,78.3613,78.2858,78.3613,56096.0
2021-07-06 13:20:00,83.02,83.14,83.02,83.08,64236.0,78.3613,78.4746,78.3613,78.4179,64236.0
2021-07-06 13:25:00,83.09,83.15,83.04,83.08,61966.0,78.4274,78.484,78.3802,78.4179,61966.0
2021-07-06 13:30:00,83.09,83.16,83.07,83.08,59291.0,78.4274,78.4934,78.4085,78.4179,59291.0
2021-07-06 13:35:00,83.09,83.13,83.0,83.03,69056.0,78.4274,78.4651,78.3424,78.3707,69056.0
2021-07-06 13:40:00,83.03,83.08,83.02,83.06,63482.0,78.3707,78.4179,78.3613,78.3991,63482.0
2021-07-06 13:45:00,83.06,83.23,83.06,83.22,62739.0,78.3991,78.5595,78.3991,78.5501,62739.0
2021-07-06 13:50:00,83.22,83.24,83.12,83.22,69159.0,78.5501,78.569,78.4557,78.5501,69159.0
2021-07-06 13:55:00,83.22,83.24,83.18,83.23,48727.0,78.5501,78.569,78.5123,78.5595,48727.0
2021-07-06 14:00:00,83.24,83.39,83.23,83.37,102693.0,78.569,78.7105,78.5595,78.6917,102693.0
2021-07-06 14:05:00,83.38,83.4,83.27,83.31,104967.0,78.7011,78.72,78.5973,78.635,104967.0
2021-07-06 14:10:00,83.31,83.38,83.27,83.36,65291.0,78.635,78.7011,78.5973,78.6822,65291.0
2021-07-06 14:15:00,83.37,83.4,83.29,83.31,74242.0,78.6917,78.72,78.6161,78.635,74242.0
2021-07-06 14:20:00,83.31,83.33,83.22,83.22,68127.0,78.635,78.6539,78.5501,78.5501,68127.0
2021-07-06 14:25:00,83.23,83.26,83.18,83.25,91455.0,78.5595,78.5878,78.5123,78.5784,91455.0
2021-07-06 14:30:00,83.26,83.33,83.24,83.3,90359.0,78.5878,78.6539,78.569,78.6256,90359.0
2021-07-06 14:35:00,83.3,83.31,83.18,83.19,74778.0,78.6256,78.635,78.5123,78.5218,74778.0
2021-07-06 14:40:00,83.19,83.23,83.13,83.15,64270.0,78.5218,78.5595,78.4651,78.484,64270.0
2021-07-06 14:45:00,83.15,83.19,83.13,83.17,72976.0,78.484,78.5218,78.4651,78.5029,72976.0
2021-07-06 14:50:00,83.18,83.22,83.14,83.15,64157.0,78.5123,78.5501,78.4746,78.484,64157.0
2021-07-06 14:55:00,83.15,83.18,83.06,83.15,92916.0,78.484,78.5123,78.3991,78.484,92916.0
2021-07-06 15:00:00,83.14,83.15,82.93,82.95,130270.0,78.4746,78.484,78.2763,78.2952,130270.0
2021-07-06 15:05:00,82.95,83.13,82.94,83.12,106644.0,78.2952,78.4651,78.2858,78.4557,106644.0
2021-07-06 15:10:00,83.12,83.18,83.11,83.18,69136.0,78.4557,78.5123,78.4462,78.5123,69136.0
2021-07-06 15:15:00,83.17,83.23,83.14,83.22,91024.0,78.5029,78.5595,78.4746,78.5501,91024.0
2021-07-06 15:20:00,83.22,83.3,83.22,83.3,85346.0,78.5501,78.6256,78.5501,78.6256,85346.0
2021-07-06 15:25:00,83.3,83.34,83.23,83.25,107251.0,78.6256,78.6633,78.5595,78.5784,107251.0
2021-07-06 15:30:00,83.25,83.3,83.08,83.13,150181.0,78.5784,78.6256,78.4179,78.4651,150181.0
2021-07-06 15:35:00,83.13,83.27,83.13,83.26,108315.0,78.4651,78.5973,78.4651,78.5878,108315.0
2021-07-06 15:40:00,83.26,83.3,83.21,83.25,154149.0,78.5878,78.6256,78.5406,78.5784,154149.0
2021-07-06 15:45:00,83.25,83.38,83.25,83.32,185912.0,78.5784,78.7011,78.5784,78.6445,185912.0
2021-07-06 15:50:00,83.31,83.34,83.06,83.15,297052.0,78.635,78.6633,78.3991,78.484,297052.0
2021-07-06 15:55:00,83.14,83.21,83.04,83.08,531107.0,78.4746,78.5406,78.3802,78.4179,531107.0
2021-07-07 09:30:00,83.09,83.5,82.96,83.34,337233.0,78.4274,78.8144,78.3047,78.6633,337233.0
2021-07-07 09:35:00,83.32,83.56,83.22,83.55,158736.0,78.6445,78.871,78.5501,78.8616,158736.0
2021-07-07 09:40:00,83.55,83.76,83.48,83.75,158648.0,78.8616,79.0598,78.7955,79.0503,158648.0
2021-07-07 09:45:00,83.74,83.88,83.65,83.67,209096.0,79.0409,79.173,78.9559,78.9748,209096.0
2021-07-07 09:50:00,83.67,84.16,83.67,84.09,339952.0,78.9748,79.4373,78.9748,79.3713,339952.0
2021-07-07 09:55:00,84.09,84.1,83.93,83.96,176778.0,79.3713,79.3807,79.2202,79.2485,176778.0
2021-07-07 10:00:00,83.96,84.28,83.95,84.24,216230.0,79.2485,79.5506,79.2391,79.5128,216230.0
2021-07-07 10:05:00,84.25,84.37,84.16,84.32,186888.0,79.5223,79.6355,79.4373,79.5883,186888.0
2021-07-07 10:10:00,84.32,84.58,84.29,84.5,193885.0,79.5883,79.8338,79.56,79.7582,193885.0
2021-07-07 10:15:00,84.51,84.7,84.51,84.53,154166.0,79.7677,79.947,79.7677,79.7866,154166.0
2021-07-07 10:20:00,84.53,84.53,84.27,84.28,188104.0,79.7866,79.7866,79.5412,79.5506,188104.0
2021-07-07 10:25:00,84.28,84.34,84.16,84.29,186016.0,79.5506,79.6072,79.4373,79.56,186016.0
2021-07-07 10:30:00,84.29,84.3,84.06,84.07,143287.0,79.56,79.5695,79.3429,79.3524,143287.0
2021-07-07 10:35:00,84.07,84.31,84.07,84.29,134122.0,79.3524,79.5789,79.3524,79.56,134122.0
2021-07-07 10:40:00,84.3,84.45,84.29,84.41,128160.0,79.5695,79.7111,79.56,79.6733,128160.0
2021-07-07 10:45:00,84.42,84.58,84.36,84.56,183077.0,79.6827,79.8338,79.6261,79.8149,183077.0
2021-07-07 10:50:00,84.56,84.73,84.54,84.67,145814.0,79.8149,79.9753,79.796,79.9187,145814.0
2021-07-07 10:55:00,84.67,84.73,84.57,84.64,171032.0,79.9187,79.9753,79.8243,79.8904,171032.0
2021-07-07 11:00:00,84.64,84.71,84.58,84.6,118410.0,79.8904,79.9565,79.8338,79.8526,118410.0
2021-07-07 11:05:00,84.59,84.63,84.46,84.58,186567.0,79.8432,79.8809,79.7205,79.8338,186567.0
2021-07-07 11:10:00,84.58,84.59,84.45,84.59,96058.0,79.8338,79.8432,79.7111,79.8432,96058.0
2021-07-07 11:15:00,84.59,84.59,84.36,84.42,122143.0,79.8432,79.8432,79.6261,79.6827,122143.0
2021-07-07 11:20:00,84.42,84.59,84.36,84.53,90318.0,79.6827,79.8432,79.6261,79.7866,90318.0
2021-07-07 11:25:00,84.53,84.64,84.5,84.63,107372.0,79.7866,79.8904,79.7582,79.8809,107372.0
2021-07-07 11:30:00,84.64,84.65,84.54,84.6,74552.0,79.8904,79.8998,79.796,79.8526,74552.0
2021-07-07 11:35:00,84.61,84.67,84.57,84.67,91735.0,79.8621,79.9187,79.8243,79.9187,91735.0
2021-07-07 11:40:00,84.67,84.69,84.64,84.66,80375.0,79.9187,79.9376,79.8904,79.9093,80375.0
2021-07-07 11:45:00,84.65,84.75,84.64,84.75,121748.0,79.8998,79.9942,79.8904,79.9942,121748.0
2021-07-07 11:50:00,84.74,84.94,84.7,84.92,256468.0,79.9848,80.1736,79.947,80.1547,256468.0
2021-07-07 11:55:00,84.92,84.95,84.77,84.89,186582.0,80.1547,80.183,80.0131,80.1264,186582.0
2021-07-07 12:00:00,84.9,84.99,84.89,84.98,126036.0,80.1358,80.2207,80.1264,80.2113,126036.0
2021-07-07 12:05:00,84.98,85.1,84.92,85.08,276522.0,80.2113,80.3246,80.1547,80.3057,276522.0
2021-07-07 12:10:00,85.08,85.26,85.07,85.26,137759.0,80.3057,80.4756,80.2963,80.4756,137759.0
2021-07-07 12:15:00,85.26,85.35,85.18,85.35,158003.0,80.4756,80.5605,80.4001,80.5605,158003.0
2021-07-07 12:20:00,85.35,85.41,85.3,85.35,156786.0,80.5605,80.6172,80.5134,80.5605,156786.0
2021-07-07 12:25:00,85.36,85.53,85.36,85.52,169727.0,80.57,80.7304,80.57,80.721,169727.0
2021-07-07 12:30:00,85.53,85.68,85.46,85.47,216803.0,80.7304,80.872,80.6644,80.6738,216803.0
2021-07-07 12:35:00,85.47,85.64,85.41,85.6,255413.0,80.6738,80.8343,80.6172,80.7965,255413.0
2021-07-07 12:40:00,85.6,85.67,85.55,85.66,153890.0,80.7965,80.8626,80.7493,80.8532,153890.0
2021-07-07 12:45:00,85.66,85.81,85.63,85.77,236323.0,80.8532,80.9947,80.8248,80.957,236323.0
2021-07-07 12:50:00,85.77,85.96,85.76,85.95,433638.0,80.957,81.1363,80.9475,81.1269,433638.0
2021-07-07 12:55:00,85.95,86.08,85.91,86.07,259326.0,81.1269,81.2496,81.0891,81.2401,259326.0
2021-07-07 13:00:00,86.07,86.08,85.96,85.99,173734.0,81.2401,81.2496,81.1363,81.1646,173734.0
2021-07-07 13:05:00,86.0,86.08,85.86,85.98,174069.0,81.1741,81.2496,81.0419,81.1552,174069.0
2021-07-07 13:10:00,85.98,86.19,85.96,86.18,163034.0,81.1552,81.3534,81.1363,81.344,163034.0
2021-07-07 13:15:00,86.18,86.28,86.16,86.25,125561.0,81.344,81.4384,81.3251,81.41,125561.0
2021-07-07 13:20:00,86.25,86.32,86.19,86.2,126601.0,81.41,81.4761,81.3534,81.3628,126601.0
2021-07-07 13:25:00,86.2,86.43,86.19,86.42,103784.0,81.3628,81.5799,81.3534,81.5705,103784.0
2021-07-07 13:30:00,86.42,86.49,86.38,86.48,295064.0,81.5705,81.6366,81.5327,81.6271,295064.0
2021-07-07 13:35:00,86.48,86.78,86.46,86.75,257646.0,81.6271,81.9103,81.6083,81.882,257646.0
2021-07-07 13:40:00,86.74,86.93,86.64,86.92,416125.0,81.8725,82.0519,81.7782,82.0424,416125.0
2021-07-07 13:45:00,86.92,87.12,86.9,86.98,408344.0,82.0424,82.2312,82.0236,82.0991,408344.0
2021-07-07 13:50:00,86.98,87.17,86.87,86.98,453986.0,82.0991,82.2784,81.9953,82.0991,453986.0
2021-07-07 13:55:00,86.98,87.14,86.89,86.89,293444.0,82.0991,82.2501,82.0141,82.0141,293444.0
2021-07-07 14:00:00,86.91,87.12,86.87,87.05,217107.0,82.033,82.2312,81.9953,82.1652,217107.0
2021-07-07 14:05:00,87.06,87.1,86.91,86.95,168762.0,82.1746,82.2123,82.033,82.0708,168762.0
2021-07-07 14:10:00,86.95,87.07,86.93,86.97,149780.0,82.0708,82.184,82.0519,82.0896,149780.0
2021-07-07 14:15:00,86.97,87.15,86.94,87.15,152084.0,82.0896,82.2595,82.0613,82.2595,152084.0
2021-07-07 14:20:00,87.16,87.17,87.03,87.05,176614.0,82.269,82.2784,82.1463,82.1652,176614.0
2021-07-07 14:25:00,87.06,87.14,86.98,87.03,168348.0,82.1746,82.2501,82.0991,82.1463,168348.0
2021-07-07 14:30:00,87.02,87.04,86.9,86.9,184985.0,82.1368,82.1557,82.0236,82.0236,184985.0
2021-07-07 14:35:00,86.9,86.92,86.68,86.69,273529.0,82.0236,82.0424,81.8159,81.8254,273529.0
2021-07-07 14:40:00,86.69,86.71,86.55,86.6,193694.0,81.8254,81.8442,81.6932,81.7404,193694.0
2021-07-07 14:45:00,86.61,86.77,86.6,86.71,238937.0,81.7498,81.9009,81.7404,81.8442,238937.0
2021-07-07 14:50:00,86.73,86.74,86.43,86.48,237481.0,81.8631,81.8725,81.5799,81.6271,237481.0
2021-07-07 14:55:00,86.48,86.5,86.32,86.34,197705.0,81.6271,81.646,81.4761,81.495,197705.0
2021-07-07 15:00:00,86.34,86.39,86.26,86.34,182012.0,81.495,81.5422,81.4195,81.495,182012.0
2021-07-07 15:05:00,86.33,86.34,86.22,86.33,203617.0,81.4856,81.495,81.3817,81.4856,203617.0
2021-07-07 15:10:00,86.33,86.45,86.33,86.44,162209.0,81.4856,81.5988,81.4856,81.5894,162209.0
2021-07-07 15:15:00,86.44,86.48,86.36,86.42,169752.0,81.5894,81.6271,81.5139,81.5705,169752.0
2021-07-07 15:20:00,86.42,86.48,86.35,86.37,139228.0,81.5705,81.6271,81.5044,81.5233,139228.0
2021-07-07 15:25:00,86.37,86.44,86.35,86.4,141413.0,81.5233,81.5894,81.5044,81.5516,141413.0
2021-07-07 15:30:00,86.4,86.4,86.19,86.26,265583.0,81.5516,81.5516,81.3534,81.4195,265583.0
2021-07-07 15:35:00,86.26,86.43,86.2,86.39,189962.0,81.4195,81.5799,81.3628,81.5422,189962.0
2021-07-07 15:40:00,86.38,86.41,86.31,86.32,220729.0,81.5327,81.5611,81.4667,81.4761,220729.0
2021-07-07 15:45:00,86.32,86.46,86.23,86.42,247843.0,81.4761,81.6083,81.3912,81.5705,247843.0
2021-07-07 15:50:00,86.43,86.45,86.25,86.28,324975.0,81.5799,81.5988,81.41,81.4384,324975.0
2021-07-07 15:55:00,86.28,86.28,86.04,86.09,877860.0,81.4384,81.4384,81.2118,81.259,877860.0
2021-07-08 09:30:00,85.02,85.53,85.0,85.49,568742.0,80.2491,80.7304,80.2302,80.6927,568742.0
2021-07-08 09:35:00,85.49,86.27,85.42,86.27,385528.0,80.6927,81.4289,80.6266,81.4289,385528.0
2021-07-08 09:40:00,86.27,86.47,86.04,86.43,395695.0,81.4289,81.6177,81.2118,81.5799,395695.0
2021-07-08 09:45:00,86.43,86.56,86.18,86.18,450189.0,81.5799,81.7026,81.344,81.344,450189.0
2021-07-08 09:50:00,86.16,86.44,85.99,86.43,272456.0,81.3251,81.5894,81.1646,81.5799,272456.0
2021-07-08 09:55:00,86.43,86.78,86.35,86.77,255918.0,81.5799,81.9103,81.5044,81.9009,255918.0
2021-07-08 10:00:00,86.76,86.89,86.56,86.68,281267.0,81.8914,82.0141,81.7026,81.8159,281267.0
2021-07-08 10:05:00,86.68,86.7,86.04,86.07,237742.0,81.8159,81.8348,81.2118,81.2401,237742.0
2021-07-08 10:10:00,86.06,86.12,85.96,86.0,160544.0,81.2307,81.2873,81.1363,81.1741,160544.0
2021-07-08 10:15:00,85.99,86.0,85.64,85.75,251793.0,81.1646,81.1741,80.8343,80.9381,251793.0
2021-07-08 10:20:00,85.75,85.75,85.57,85.64,171881.0,80.9381,80.9381,80.7682,80.8343,171881.0
2021-07-08 10:25:00,85.64,85.71,85.51,85.71,262574.0,80.8343,80.9003,80.7116,80.9003,262574.0
2021-07-08 10:30:00,85.72,85.72,85.2,85.26,278453.0,80.9098,80.9098,80.419,80.4756,278453.0
2021-07-08 10:35:00,85.26,85.39,85.03,85.08,248542.0,80.4756,80.5983,80.2585,80.3057,248542.0
2021-07-08 10:40:00,85.08,85.08,84.65,84.93,437030.0,80.3057,80.3057,79.8998,80.1641,437030.0
2021-07-08 10:45:00,84.92,85.19,84.92,85.12,225445.0,80.1547,80.4095,80.1547,80.3435,225445.0
2021-07-08 10:50:00,85.11,85.24,85.07,85.2,174412.0,80.334,80.4567,80.2963,80.419,174412.0
2021-07-08 10:55:00,85.19,85.21,84.88,84.94,164975.0,80.4095,80.4284,80.1169,80.1736,164975.0
2021-07-08 11:00:00,84.95,85.15,84.94,85.04,164726.0,80.183,80.3718,80.1736,80.2679,164726.0
2021-07-08 11:05:00,85.05,85.35,85.01,85.28,144188.0,80.2774,80.5605,80.2396,80.4945,144188.0
2021-07-08 11:10:00,85.3,85.39,85.15,85.26,165088.0,80.5134,80.5983,80.3718,80.4756,165088.0
2021-07-08 11:15:00,85.27,85.42,85.15,85.37,146048.0,80.485,80.6266,80.3718,80.5794,146048.0
2021-07-08 11:20:00,85.37,85.44,85.24,85.35,120487.0,80.5794,80.6455,80.4567,80.5605,120487.0
2021-07-08 11:25:00,85.35,85.38,85.28,85.33,110936.0,80.5605,80.5889,80.4945,80.5417,110936.0
2021-07-08 11:30:00,85.33,85.35,85.2,85.22,124756.0,80.5417,80.5605,80.419,80.4378,124756.0
2021-07-08 11:35:00,85.22,85.33,85.11,85.31,114284.0,80.4378,80.5417,80.334,80.5228,114284.0
2021-07-08 11:40:00,85.3,85.48,85.27,85.44,86038.0,80.5134,80.6833,80.485,80.6455,86038.0
2021-07-08 11:45:00,85.44,85.59,85.43,85.5,103297.0,80.6455,80.7871,80.6361,80.7021,103297.0
2021-07-08 11:50:00,85.48,85.58,85.48,85.5,102138.0,80.6833,80.7776,80.6833,80.7021,102138.0
2021-07-08 11:55:00,85.5,85.58,85.44,85.51,127281.0,80.7021,80.7776,80.6455,80.7116,127281.0
2021-07-08 12:00:00,85.51,85.59,85.49,85.52,102161.0,80.7116,80.7871,80.6927,80.721,102161.0
2021-07-08 12:05:00,85.52,85.53,85.33,85.37,147732.0,80.721,80.7304,80.5417,80.5794,147732.0
2021-07-08 12:10:00,85.38,85.41,85.33,85.35,126177.0,80.5889,80.6172,80.5417,80.5605,126177.0
2021-07-08 12:15:00,85.35,85.5,85.33,85.48,105114.0,80.5605,80.7021,80.5417,80.6833,105114.0
2021-07-08 12:20:00,85.48,85.5,85.42,85.45,111263.0,80.6833,80.7021,80.6266,80.6549,111263.0
2021-07-08 12:25:00,85.45,85.46,85.37,85.37,103337.0,80.6549,80.6644,80.5794,80.5794,103337.0
2021-07-08 12:30:00,85.36,85.61,85.28,85.6,779377.0,80.57,80.806,80.4945,80.7965,779377.0
2021-07-08 12:35:00,85.59,85.71,85.5,85.67,284564.0,80.7871,80.9003,80.7021,80.8626,284564.0
2021-07-08 12:40:00,85.67,85.75,85.56,85.64,132999.0,80.8626,80.9381,80.7588,80.8343,132999.0
2021-07-08 12:45:00,85.65,85.73,85.55,85.63,113391.0,80.8437,80.9192,80.7493,80.8248,113391.0
2021-07-08 12:50:00,85.65,85.72,85.59,85.72,95863.0,80.8437,80.9098,80.7871,80.9098,95863.0
2021-07-08 12:55:00,85.72,85.76,85.69,85.7,94628.0,80.9098,80.9475,80.8815,80.8909,94628.0
2021-07-08 13:00:00,85.7,85.71,85.6,85.61,83005.0,80.8909,80.9003,80.7965,80.806,83005.0
2021-07-08 13:05:00,85.61,85.67,85.59,85.6,98055.0,80.806,80.8626,80.7871,80.7965,98055.0
2021-07-08 13:10:00,85.61,85.61,85.46,85.5,92156.0,80.806,80.806,80.6644,80.7021,92156.0
2021-07-08 13:15:00,85.53,85.68,85.51,85.63,78977.0,80.7304,80.872,80.7116,80.8248,78977.0
2021-07-08 13:20:00,85.63,85.65,85.61,85.64,74150.0,80.8248,80.8437,80.806,80.8343,74150.0
2021-07-08 13:25:00,85.65,85.74,85.64,85.72,86430.0,80.8437,80.9287,80.8343,80.9098,86430.0
2021-07-08 13:30:00,85.73,85.78,85.68,85.7,93265.0,80.9192,80.9664,80.872,80.8909,93265.0
2021-07-08 13:35:00,85.7,85.73,85.55,85.56,110966.0,80.8909,80.9192,80.7493,80.7588,110966.0
2021-07-08 13:40:00,85.56,85.71,85.54,85.7,106319.0,80.7588,80.9003,80.7399,80.8909,106319.0
2021-07-08 13:45:00,85.7,85.7,85.57,85.61,69275.0,80.8909,80.8909,80.7682,80.806,69275.0
2021-07-08 13:50:00,85.61,85.63,85.56,85.6,65997.0,80.806,80.8248,80.7588,80.7965,65997.0
2021-07-08 13:55:00,85.6,85.6,85.53,85.53,75224.0,80.7965,80.7965,80.7304,80.7304,75224.0
2021-07-08 14:00:00,85.54,85.57,85.47,85.5,107606.0,80.7399,80.7682,80.6738,80.7021,107606.0
2021-07-08 14:05:00,85.5,85.57,85.45,85.47,82309.0,80.7021,80.7682,80.6549,80.6738,82309.0
2021-07-08 14:10:00,85.48,85.55,85.47,85.48,101168.0,80.6833,80.7493,80.6738,80.6833,101168.0
2021-07-08 14:15:00,85.5,85.54,85.37,85.44,102122.0,80.7021,80.7399,80.5794,80.6455,102122.0
2021-07-08 14:20:00,85.45,85.46,85.41,85.42,85106.0,80.6549,80.6644,80.6172,80.6266,85106.0
2021-07-08 14:25:00,85.43,85.43,85.34,85.34,104698.0,80.6361,80.6361,80.5511,80.5511,104698.0
2021-07-08 14:30:00,85.34,85.45,85.33,85.42,90203.0,80.5511,80.6549,80.5417,80.6266,90203.0
2021-07-08 14:35:00,85.42,85.43,85.32,85.37,96972.0,80.6266,80.6361,80.5322,80.5794,96972.0
2021-07-08 14:40:00,85.37,85.42,85.35,85.36,87791.0,80.5794,80.6266,80.5605,80.57,87791.0
2021-07-08 14:45:00,85.37,85.4,85.25,85.26,124787.0,80.5794,80.6077,80.4662,80.4756,124787.0
2021-07-08 14:50:00,85.26,85.33,85.26,85.3,98447.0,80.4756,80.5417,80.4756,80.5134,98447.0
2021-07-08 14:55:00,85.27,85.45,85.27,85.41,106546.0,80.485,80.6549,80.485,80.6172,106546.0
2021-07-08 15:00:00,85.4,85.5,85.4,85.44,92678.0,80.6077,80.7021,80.6077,80.6455,92678.0
2021-07-08 15:05:00,85.45,85.5,85.43,85.5,85912.0,80.6549,80.7021,80.6361,80.7021,85912.0
2021-07-08 15:10:00,85.49,85.6,85.48,85.54,100048.0,80.6927,80.7965,80.6833,80.7399,100048.0
2021-07-08 15:15:00,85.55,85.56,85.45,85.49,104814.0,80.7493,80.7588,80.6549,80.6927,104814.0
2021-07-08 15:20:00,85.5,85.75,85.5,85.73,110458.0,80.7021,80.9381,80.7021,80.9192,110458.0
2021-07-08 15:25:00,85.74,85.74,85.57,85.64,110577.0,80.9287,80.9287,80.7682,80.8343,110577.0
2021-07-08 15:30:00,85.65,85.71,85.56,85.69,143446.0,80.8437,80.9003,80.7588,80.8815,143446.0
2021-07-08 15:35:00,85.69,85.83,85.68,85.77,169128.0,80.8815,81.0136,80.872,80.957,169128.0
2021-07-08 15:40:00,85.76,85.76,85.62,85.67,186589.0,80.9475,80.9475,80.8154,80.8626,186589.0
2021-07-08 15:45:00,85.68,85.74,85.6,85.63,224144.0,80.872,80.9287,80.7965,80.8248,224144.0
2021-07-08 15:50:00,85.62,85.7,85.52,85.59,199216.0,80.8154,80.8909,80.721,80.7871,199216.0
2021-07-08 15:55:00,85.59,85.65,85.49,85.6,608883.0,80.7871,80.8437,80.6927,80.7965,608883.0
2021-07-09 09:30:00,85.88,86.93,85.78,86.86,370253.0,81.0608,82.0519,80.9664,81.9858,370253.0
2021-07-09 09:35:00,86.85,86.86,86.44,86.47,241485.0,81.9764,81.9858,81.5894,81.6177,241485.0
2021-07-09 09:40:00,86.47,86.88,86.47,86.81,253930.0,81.6177,82.0047,81.6177,81.9386,253930.0
2021-07-09 09:45:00,86.82,86.9,86.73,86.85,203481.0,81.9481,82.0236,81.8631,81.9764,203481.0
2021-07-09 09:50:00,86.85,86.97,86.67,86.91,180249.0,81.9764,82.0896,81.8065,82.033,180249.0
2021-07-09 09:55:00,86.91,86.99,86.85,86.93,169793.0,82.033,82.1085,81.9764,82.0519,169793.0
2021-07-09 10:00:00,86.94,87.07,86.85,87.04,259969.0,82.0613,82.184,81.9764,82.1557,259969.0
2021-07-09 10:05:00,87.05,87.34,87.04,87.32,235343.0,82.1652,82.4389,82.1557,82.42,235343.0
2021-07-09 10:10:00,87.32,87.51,87.31,87.46,267409.0,82.42,82.5993,82.4106,82.5521,267409.0
2021-07-09 10:15:00,87.47,87.69,87.39,87.64,248810.0,82.5616,82.7692,82.4861,82.722,248810.0
2021-07-09 10:20:00,87.65,87.66,87.24,87.27,183771.0,82.7315,82.7409,82.3445,82.3728,183771.0
2021-07-09 10:25:00,87.27,87.54,87.25,87.53,140002.0,82.3728,82.6277,82.3539,82.6182,140002.0
2021-07-09 10:30:00,87.54,87.88,87.53,87.87,255263.0,82.6277,82.9486,82.6182,82.9391,255263.0
2021-07-09 10:35:00,87.87,88.01,87.78,87.94,424675.0,82.9391,83.0713,82.8542,83.0052,424675.0
2021-07-09 10:40:00,87.94,87.94,87.7,87.7,174785.0,83.0052,83.0052,82.7787,82.7787,174785.0
2021-07-09 10:45:00,87.71,87.87,87.66,87.72,206325.0,82.7881,82.9391,82.7409,82.7976,206325.0
2021-07-09 10:50:00,87.72,87.73,87.52,87.66,163121.0,82.7976,82.807,82.6088,82.7409,163121.0
2021-07-09 10:55:00,87.66,87.67,87.45,87.61,144072.0,82.7409,82.7504,82.5427,82.6937,144072.0
2021-07-09 11:00:00,87.61,87.72,87.61,87.72,142517.0,82.6937,82.7976,82.6937,82.7976,142517.0
2021-07-09 11:05:00,87.72,87.96,87.72,87.93,159529.0,82.7976,83.0241,82.7976,82.9958,159529.0
2021-07-09 11:10:00,87.93,87.94,87.75,87.87,146328.0,82.9958,83.0052,82.8259,82.9391,146328.0
2021-07-09 11:15:00,87.87,88.06,87.86,88.05,168126.0,82.9391,83.1185,82.9297,83.109,168126.0
2021-07-09 11:20:00,88.05,88.24,88.05,88.12,194603.0,83.109,83.2884,83.109,83.1751,194603.0
2021-07-09 11:25:00,88.11,88.12,87.82,87.85,121834.0,83.1657,83.1751,82.8919,82.9203,121834.0
2021-07-09 11:30:00,87.85,87.93,87.74,87.89,116392.0,82.9203,82.9958,82.8164,82.958,116392.0
2021-07-09 11:35:00,87.9,88.09,87.88,88.08,89065.0,82.9675,83.1468,82.9486,83.1374,89065.0
2021-07-09 11:40:00,88.08,88.15,87.97,88.08,130852.0,83.1374,83.2034,83.0335,83.1374,130852.0
2021-07-09 11:45:00,88.08,88.16,88.05,88.06,103917.0,83.1374,83.2129,83.109,83.1185,103917.0
2021-07-09 11:50:00,88.06,88.18,88.02,88.1,86148.0,83.1185,83.2317,83.0807,83.1562,86148.0
2021-07-09 11:55:00,88.09,88.13,88.02,88.02,97820.0,83.1468,83.1845,83.0807,83.0807,97820.0
2021-07-09 12:00:00,88.02,88.15,88.01,88.08,83557.0,83.0807,83.2034,83.0713,83.1374,83557.0
2021-07-09 12:05:00,88.07,88.16,88.07,88.11,90304.0,83.1279,83.2129,83.1279,83.1657,90304.0
2021-07-09 12:10:00,88.11,88.15,88.01,88.14,169776.0,83.1657,83.2034,83.0713,83.194,169776.0
2021-07-09 12:15:00,88.13,88.18,88.01,88.02,90243.0,83.1845,83.2317,83.0713,83.0807,90243.0
2021-07-09 12:20:00,88.02,88.1,87.96,88.07,116616.0,83.0807,83.1562,83.0241,83.1279,116616.0
2021-07-09 12:25:00,88.08,88.39,88.08,88.37,156597.0,83.1374,83.43,83.1374,83.4111,156597.0
2021-07-09 12:30:00,88.38,88.38,88.16,88.18,90907.0,83.4205,83.4205,83.2129,83.2317,90907.0
2021-07-09 12:35:00,88.18,88.31,88.18,88.21,98491.0,83.2317,83.3544,83.2317,83.2601,98491.0
2021-07-09 12:40:00,88.21,88.23,88.16,88.19,101062.0,83.2601,83.2789,83.2129,83.2412,101062.0
2021-07-09 12:45:00,88.19,88.24,88.16,88.18,63492.0,83.2412,83.2884,83.2129,83.2317,63492.0
2021-07-09 12:50:00,88.18,88.31,88.17,88.3,82253.0,83.2317,83.3544,83.2223,83.345,82253.0
2021-07-09 12:55:00,88.31,88.31,88.21,88.27,71894.0,83.3544,83.3544,83.2601,83.3167,71894.0
2021-07-09 13:00:00,88.27,88.33,88.25,88.31,61016.0,83.3167,83.3733,83.2978,83.3544,61016.0
2021-07-09 13:05:00,88.31,88.32,88.21,88.28,82402.0,83.3544,83.3639,83.2601,83.3261,82402.0
2021-07-09 13:10:00,88.28,88.34,88.24,88.31,65024.0,83.3261,83.3828,83.2884,83.3544,65024.0
2021-07-09 13:15:00,88.31,88.34,88.26,88.26,78455.0,83.3544,83.3828,83.3073,83.3073,78455.0
2021-07-09 13:20:00,88.26,88.38,88.26,88.37,94810.0,83.3073,83.4205,83.3073,83.4111,94810.0
2021-07-09 13:25:00,88.37,88.4,88.33,88.38,81394.0,83.4111,83.4394,83.3733,83.4205,81394.0
2021-07-09 13:30:00,88.38,88.4,88.23,88.27,104388.0,83.4205,83.4394,83.2789,83.3167,104388.0
2021-07-09 13:35:00,88.26,88.26,88.18,88.26,112214.0,83.3073,83.3073,83.2317,83.3073,112214.0
2021-07-09 13:40:00,88.26,88.32,88.23,88.31,110986.0,83.3073,83.3639,83.2789,83.3544,110986.0
2021-07-09 13:45:00,88.31,88.34,88.2,88.23,92812.0,83.3544,83.3828,83.2506,83.2789,92812.0
2021-07-09 13:50:00,88.23,88.24,88.12,88.17,101384.0,83.2789,83.2884,83.1751,83.2223,101384.0
2021-07-09 13:55:00,88.17,88.17,88.06,88.12,91128.0,83.2223,83.2223,83.1185,83.1751,91128.0
2021-07-09 14:00:00,88.11,88.14,88.08,88.12,96679.0,83.1657,83.194,83.1374,83.1751,96679.0
2021-07-09 14:05:00,88.13,88.18,88.08,88.15,87345.0,83.1845,83.2317,83.1374,83.2034,87345.0
2021-07-09 14:10:00,88.16,88.19,88.02,88.02,95978.0,83.2129,83.2412,83.0807,83.0807,95978.0
2021-07-09 14:15:00,88.02,88.09,87.99,88.07,107424.0,83.0807,83.1468,83.0524,83.1279,107424.0
2021-07-09 14:20:00,88.07,88.1,88.06,88.08,68566.0,83.1279,83.1562,83.1185,83.1374,68566.0
2021-07-09 14:25:00,88.08,88.09,87.91,87.92,104912.0,83.1374,83.1468,82.9769,82.9863,104912.0
2021-07-09 14:30:00,87.92,87.95,87.82,87.94,97186.0,82.9863,83.0146,82.8919,83.0052,97186.0
2021-07-09 14:35:00,87.94,87.98,87.92,87.93,93705.0,83.0052,83.043,82.9863,82.9958,93705.0
2021-07-09 14:40:00,87.93,87.93,87.83,87.88,135825.0,82.9958,82.9958,82.9014,82.9486,135825.0
2021-07-09 14:45:00,87.89,87.89,87.78,87.81,92739.0,82.958,82.958,82.8542,82.8825,92739.0
2021-07-09 14:50:00,87.81,87.87,87.77,87.86,109124.0,82.8825,82.9391,82.8447,82.9297,109124.0
2021-07-09 14:55:00,87.86,87.94,87.82,87.89,88123.0,82.9297,83.0052,82.8919,82.958,88123.0
2021-07-09 15:00:00,87.89,87.92,87.84,87.87,80848.0,82.958,82.9863,82.9108,82.9391,80848.0
2021-07-09 15:05:00,87.87,88.04,87.86,88.0,115783.0,82.9391,83.0996,82.9297,83.0618,115783.0
2021-07-09 15:10:00,88.0,88.05,87.98,88.04,105155.0,83.0618,83.109,83.043,83.0996,105155.0
2021-07-09 15:15:00,88.04,88.15,88.04,88.08,102779.0,83.0996,83.2034,83.0996,83.1374,102779.0
2021-07-09 15:20:00,88.09,88.16,88.08,88.09,105702.0,83.1468,83.2129,83.1374,83.1468,105702.0
2021-07-09 15:25:00,88.09,88.1,88.01,88.04,124401.0,83.1468,83.1562,83.0713,83.0996,124401.0
2021-07-09 15:30:00,88.04,88.04,87.92,87.95,118420.0,83.0996,83.0996,82.9863,83.0146,118420.0
2021-07-09 15:35:00,87.95,88.03,87.94,88.03,146612.0,83.0146,83.0902,83.0052,83.0902,146612.0
2021-07-09 15:40:00,88.03,88.08,88.02,88.08,130022.0,83.0902,83.1374,83.0807,83.1374,130022.0
2021-07-09 15:45:00,88.08,88.17,88.04,88.17,198375.0,83.1374,83.2223,83.0996,83.2223,198375.0
2021-07-09 15:50:00,88.16,88.17,87.92,88.02,378632.0,83.2129,83.2223,82.9863,83.0807,378632.0
2021-07-09 15:55:00,88.02,88.02,87.7,87.76,731882.0,83.0807,83.0807,82.7787,82.8353,731882.0
2021-07-12 09:30:00,87.53,87.84,87.18,87.64,448207.0,82.6182,82.9108,82.2879,82.722,448207.0
2021-07-12 09:35:00,87.62,87.99,87.43,87.99,252248.0,82.7032,83.0524,82.5238,83.0524,252248.0
2021-07-12 09:40:00,87.98,88.35,87.97,88.34,222348.0,83.043,83.3922,83.0335,83.3828,222348.0
2021-07-12 09:45:00,88.33,88.53,88.2,88.51,218135.0,83.3733,83.5621,83.2506,83.5432,218135.0
2021-07-12 09:50:00,88.52,88.55,87.67,87.69,283453.0,83.5527,83.581,82.7504,82.7692,283453.0
2021-07-12 09:55:00,87.7,87.91,87.57,87.89,199941.0,82.7787,82.9769,82.656,82.958,199941.0
2021-07-12 10:00:00,87.88,88.19,87.85,88.18,133351.0,82.9486,83.2412,82.9203,83.2317,133351.0
2021-07-12 10:05:00,88.19,88.34,87.9,88.28,205064.0,83.2412,83.3828,82.9675,83.3261,205064.0
2021-07-12 10:10:00,88.29,88.51,88.28,88.44,161112.0,83.3356,83.5432,83.3261,83.4771,161112.0
2021-07-12 10:15:00,88.45,88.46,88.27,88.44,182095.0,83.4866,83.496,83.3167,83.4771,182095.0
2021-07-12 10:20:00,88.44,88.49,87.8,87.8,166418.0,83.4771,83.5243,82.8731,82.8731,166418.0
2021-07-12 10:25:00,87.81,88.01,87.77,87.99,149596.0,82.8825,83.0713,82.8447,83.0524,149596.0
2021-07-12 10:30:00,87.97,88.08,87.81,88.05,136081.0,83.0335,83.1374,82.8825,83.109,136081.0
2021-07-12 10:35:00,88.05,88.24,88.04,88.23,133650.0,83.109,83.2884,83.0996,83.2789,133650.0
2021-07-12 10:40:00,88.23,88.53,88.23,88.53,148561.0,83.2789,83.5621,83.2789,83.5621,148561.0
2021-07-12 10:45:00,88.53,88.61,88.35,88.59,198404.0,83.5621,83.6376,83.3922,83.6187,198404.0
2021-07-12 10:50:00,88.6,88.62,88.22,88.26,212998.0,83.6282,83.647,83.2695,83.3073,212998.0
2021-07-12 10:55:00,88.27,88.29,88.13,88.16,107693.0,83.3167,83.3356,83.1845,83.2129,107693.0
2021-07-12 11:00:00,88.16,88.2,87.97,88.05,132187.0,83.2129,83.2506,83.0335,83.109,132187.0
2021-07-12 11:05:00,88.04,88.11,87.99,88.07,104140.0,83.0996,83.1657,83.0524,83.1279,104140.0
2021-07-12 11:10:00,88.06,88.2,88.05,88.18,116256.0,83.1185,83.2506,83.109,83.2317,116256.0
2021-07-12 11:15:00,88.17,88.28,88.13,88.21,115766.0,83.2223,83.3261,83.1845,83.2601,115766.0
2021-07-12 11:20:00,88.2,88.2,88.03,88.08,128336.0,83.2506,83.2506,83.0902,83.1374,128336.0
2021-07-12 11:25:00,88.05,88.06,87.89,88.01,124891.0,83.109,83.1185,82.958,83.0713,124891.0
2021-07-12 11:30:00,88.01,88.01,87.83,87.86,147748.0,83.0713,83.0713,82.9014,82.9297,147748.0
2021-07-12 11:35:00,87.86,87.98,87.85,87.95,101153.0,82.9297,83.043,82.9203,83.0146,101153.0
2021-07-12 11:40:00,87.95,87.99,87.89,87.98,96970.0,83.0146,83.0524,82.958,83.043,96970.0
2021-07-12 11:45:00,87.98,88.06,87.97,88.05,81591.0,83.043,83.1185,83.0335,83.109,81591.0
2021-07-12 11:50:00,88.04,88.18,88.03,88.09,99174.0,83.0996,83.2317,83.0902,83.1468,99174.0
2021-07-12 11:55:00,88.1,88.38,88.08,88.37,94226.0,83.1562,83.4205,83.1374,83.4111,94226.0
2021-07-12 12:00:00,88.37,88.51,88.29,88.48,112322.0,83.4111,83.5432,83.3356,83.5149,112322.0
2021-07-12 12:05:00,88.48,88.49,88.39,88.43,157101.0,83.5149,83.5243,83.43,83.4677,157101.0
2021-07-12 12:10:00,88.43,88.44,88.2,88.22,96603.0,83.4677,83.4771,83.2506,83.2695,96603.0
2021-07-12 12:15:00,88.22,88.38,88.21,88.34,70248.0,83.2695,83.4205,83.2601,83.3828,70248.0
2021-07-12 12:20:00,88.34,88.39,88.3,88.34,68471.0,83.3828,83.43,83.345,83.3828,68471.0
2021-07-12 12:25:00,88.35,88.45,88.35,88.45,68041.0,83.3922,83.4866,83.3922,83.4866,68041.0
2021-07-12 12:30:00,88.44,88.49,88.4,88.48,78133.0,83.4771,83.5243,83.4394,83.5149,78133.0
2021-07-12 12:35:00,88.48,88.65,88.48,88.65,87994.0,83.5149,83.6754,83.5149,83.6754,87994.0
2021-07-12 12:40:00,88.65,88.71,88.58,88.68,120951.0,83.6754,83.732,83.6093,83.7037,120951.0
2021-07-12 12:45:00,88.68,88.76,88.65,88.71,126090.0,83.7037,83.7792,83.6754,83.732,126090.0
2021-07-12 12:50:00,88.72,88.72,88.5,88.53,103205.0,83.7414,83.7414,83.5338,83.5621,103205.0
2021-07-12 12:55:00,88.53,88.65,88.52,88.59,71443.0,83.5621,83.6754,83.5527,83.6187,71443.0
2021-07-12 13:00:00,88.59,88.7,88.58,88.7,67489.0,83.6187,83.7226,83.6093,83.7226,67489.0
2021-07-12 13:05:00,88.69,88.79,88.61,88.77,71932.0,83.7131,83.8075,83.6376,83.7886,71932.0
2021-07-12 13:10:00,88.78,88.85,88.67,88.7,110672.0,83.7981,83.8641,83.6942,83.7226,110672.0
2021-07-12 13:15:00,88.69,88.71,88.51,88.53,69705.0,83.7131,83.732,83.5432,83.5621,69705.0
2021-07-12 13:20:00,88.54,88.54,88.25,88.25,147644.0,83.5715,83.5715,83.2978,83.2978,147644.0
2021-07-12 13:25:00,88.24,88.26,88.03,88.08,186267.0,83.2884,83.3073,83.0902,83.1374,186267.0
2021-07-12 13:30:00,88.09,88.17,87.71,87.75,165742.0,83.1468,83.2223,82.7881,82.8259,165742.0
2021-07-12 13:35:00,87.76,87.78,87.45,87.57,234118.0,82.8353,82.8542,82.5427,82.656,234118.0
2021-07-12 13:40:00,87.56,87.71,87.54,87.65,130429.0,82.6465,82.7881,82.6277,82.7315,130429.0
2021-07-12 13:45:00,87.66,87.7,87.63,87.7,82178.0,82.7409,82.7787,82.7126,82.7787,82178.0
2021-07-12 13:50:00,87.7,87.84,87.67,87.83,77011.0,82.7787,82.9108,82.7504,82.9014,77011.0
2021-07-12 13:55:00,87.84,87.88,87.59,87.59,151676.0,82.9108,82.9486,82.6748,82.6748,151676.0
2021-07-12 14:00:00,87.6,87.72,87.59,87.72,91273.0,82.6843,82.7976,82.6748,82.7976,91273.0
2021-07-12 14:05:00,87.72,87.72,87.63,87.65,80331.0,82.7976,82.7976,82.7126,82.7315,80331.0
2021-07-12 14:10:00,87.65,87.68,87.58,87.6,83466.0,82.7315,82.7598,82.6654,82.6843,83466.0
2021-07-12 14:15:00,87.6,87.69,87.59,87.61,82076.0,82.6843,82.7692,82.6748,82.6937,82076.0
2021-07-12 14:20:00,87.6,87.83,87.6,87.8,81666.0,82.6843,82.9014,82.6843,82.8731,81666.0
2021-07-12 14:25:00,87.8,87.86,87.75,87.76,74291.0,82.8731,82.9297,82.8259,82.8353,74291.0
2021-07-12 14:30:00,87.75,87.75,87.66,87.7,82033.0,82.8259,82.8259,82.7409,82.7787,82033.0
2021-07-12 14:35:00,87.7,87.72,87.54,87.59,115493.0,82.7787,82.7976,82.6277,82.6748,115493.0
2021-07-12 14:40:00,87.59,87.65,87.57,87.58,70698.0,82.6748,82.7315,82.656,82.6654,70698.0
2021-07-12 14:45:00,87.58,87.6,87.48,87.51,98406.0,82.6654,82.6843,82.571,82.5993,98406.0
2021-07-12 14:50:00,87.51,87.54,87.45,87.47,125125.0,82.5993,82.6277,82.5427,82.5616,125125.0
2021-07-12 14:55:00,87.47,87.5,87.22,87.25,170987.0,82.5616,82.5899,82.3256,82.3539,170987.0
2021-07-12 15:00:00,87.25,87.38,87.24,87.24,182386.0,82.3539,82.4766,82.3445,82.3445,182386.0
2021-07-12 15:05:00,87.24,87.31,87.16,87.29,157734.0,82.3445,82.4106,82.269,82.3917,157734.0
2021-07-12 15:10:00,87.29,87.3,87.15,87.25,132499.0,82.3917,82.4011,82.2595,82.3539,132499.0
2021-07-12 15:15:00,87.26,87.44,87.26,87.44,143814.0,82.3634,82.5333,82.3634,82.5333,143814.0
2021-07-12 15:20:00,87.44,87.49,87.39,87.48,138143.0,82.5333,82.5805,82.4861,82.571,138143.0
2021-07-12 15:25:00,87.48,87.48,87.3,87.47,153390.0,82.571,82.571,82.4011,82.5616,153390.0
2021-07-12 15:30:00,87.47,87.49,87.31,87.32,158149.0,82.5616,82.5805,82.4106,82.42,158149.0
2021-07-12 15:35:00,87.32,87.49,87.29,87.32,226290.0,82.42,82.5805,82.3917,82.42,226290.0
2021-07-12 15:40:00,87.33,87.53,87.32,87.53,198479.0,82.4294,82.6182,82.42,82.6182,198479.0
2021-07-12 15:45:00,87.54,87.62,87.44,87.52,228511.0,82.6277,82.7032,82.5333,82.6088,228511.0
2021-07-12 15:50:00,87.52,87.53,87.21,87.21,327485.0,82.6088,82.6182,82.3162,82.3162,327485.0
2021-07-12 15:55:00,87.22,87.28,86.97,87.09,1020758.0,82.3256,82.3822,82.0896,82.2029,1020758.0
2021-07-13 09:30:00,86.7,87.22,86.53,87.2,427417.0,81.8348,82.3256,81.6743,82.3067,427417.0
2021-07-13 09:35:00,87.21,87.25,86.72,86.74,234116.0,82.3162,82.3539,81.8537,81.8725,234116.0
2021-07-13 09:40:00,86.72,87.17,86.69,87.17,175788.0,81.8537,82.2784,81.8254,82.2784,175788.0
2021-07-13 09:45:00,87.16,87.24,87.06,87.15,212549.0,82.269,82.3445,82.1746,82.2595,212549.0
2021-07-13 09:50:00,87.15,87.17,86.95,87.07,179805.0,82.2595,82.2784,82.0708,82.184,179805.0
2021-07-13 09:55:00,87.08,87.3,87.02,87.3,184210.0,82.1935,82.4011,82.1368,82.4011,184210.0
2021-07-13 10:00:00,87.32,87.56,87.31,87.54,190792.0,82.42,82.6465,82.4106,82.6277,190792.0
2021-07-13 10:05:00,87.54,87.73,87.49,87.71,148489.0,82.6277,82.807,82.5805,82.7881,148489.0
2021-07-13 10:10:00,87.71,87.86,87.69,87.71,155219.0,82.7881,82.9297,82.7692,82.7881,155219.0
2021-07-13 10:15:00,87.71,87.84,87.71,87.83,164623.0,82.7881,82.9108,82.7881,82.9014,164623.0
2021-07-13 10:20:00,87.83,87.93,87.59,87.73,207421.0,82.9014,82.9958,82.6748,82.807,207421.0
2021-07-13 10:25:00,87.73,87.73,87.32,87.33,191666.0,82.807,82.807,82.42,82.4294,191666.0
2021-07-13 10:30:00,87.34,87.39,87.2,87.38,157175.0,82.4389,82.4861,82.3067,82.4766,157175.0
2021-07-13 10:35:00,87.37,87.62,87.34,87.6,133725.0,82.4672,82.7032,82.4389,82.6843,133725.0
2021-07-13 10:40:00,87.6,87.62,87.54,87.6,119825.0,82.6843,82.7032,82.6277,82.6843,119825.0
2021-07-13 10:45:00,87.59,87.65,87.52,87.58,120571.0,82.6748,82.7315,82.6088,82.6654,120571.0
2021-07-13 10:50:00,87.58,87.7,87.57,87.59,152092.0,82.6654,82.7787,82.656,82.6748,152092.0
2021-07-13 10:55:00,87.59,87.63,87.54,87.61,142988.0,82.6748,82.7126,82.6277,82.6937,142988.0
2021-07-13 11:00:00,87.62,87.82,87.61,87.82,136689.0,82.7032,82.8919,82.6937,82.8919,136689.0
2021-07-13 11:05:00,87.82,87.83,87.67,87.7,126731.0,82.8919,82.9014,82.7504,82.7787,126731.0
2021-07-13 11:10:00,87.7,87.7,87.45,87.52,141730.0,82.7787,82.7787,82.5427,82.6088,141730.0
2021-07-13 11:15:00,87.51,87.53,87.46,87.53,95632.0,82.5993,82.6182,82.5521,82.6182,95632.0
2021-07-13 11:20:00,87.53,87.54,87.42,87.46,105525.0,82.6182,82.6277,82.5144,82.5521,105525.0
2021-07-13 11:25:00,87.46,87.5,87.4,87.49,123296.0,82.5521,82.5899,82.4955,82.5805,123296.0
2021-07-13 11:30:00,87.49,87.55,87.46,87.5,114401.0,82.5805,82.6371,82.5521,82.5899,114401.0
2021-07-13 11:35:00,87.5,87.6,87.44,87.59,106124.0,82.5899,82.6843,82.5333,82.6748,106124.0
2021-07-13 11:40:00,87.59,87.62,87.46,87.47,129939.0,82.6748,82.7032,82.5521,82.5616,129939.0
2021-07-13 11:45:00,87.46,87.46,87.32,87.33,124378.0,82.5521,82.5521,82.42,82.4294,124378.0
2021-07-13 11:50:00,87.33,87.34,87.22,87.33,137473.0,82.4294,82.4389,82.3256,82.4294,137473.0
2021-07-13 11:55:00,87.33,87.36,87.31,87.35,76420.0,82.4294,82.4578,82.4106,82.4483,76420.0
2021-07-13 12:00:00,87.36,87.39,87.23,87.25,100145.0,82.4578,82.4861,82.335,82.3539,100145.0
2021-07-13 12:05:00,87.26,87.41,87.26,87.35,90763.0,82.3634,82.5049,82.3634,82.4483,90763.0
2021-07-13 12:10:00,87.35,87.35,87.28,87.28,70008.0,82.4483,82.4483,82.3822,82.3822,70008.0
2021-07-13 12:15:00,87.29,87.36,87.25,87.36,59864.0,82.3917,82.4578,82.3539,82.4578,59864.0
2021-07-13 12:20:00,87.35,87.48,87.33,87.48,72192.0,82.4483,82.571,82.4294,82.571,72192.0
2021-07-13 12:25:00,87.48,87.51,87.42,87.51,77076.0,82.571,82.5993,82.5144,82.5993,77076.0
2021-07-13 12:30:00,87.51,87.56,87.46,87.56,80476.0,82.5993,82.6465,82.5521,82.6465,80476.0
2021-07-13 12:35:00,87.55,87.61,87.5,87.51,76214.0,82.6371,82.6937,82.5899,82.5993,76214.0
2021-07-13 12:40:00,87.51,87.55,87.49,87.5,54507.0,82.5993,82.6371,82.5805,82.5899,54507.0
2021-07-13 12:45:00,87.5,87.52,87.44,87.45,76909.0,82.5899,82.6088,82.5333,82.5427,76909.0
2021-07-13 12:50:00,87.45,87.55,87.44,87.54,80230.0,82.5427,82.6371,82.5333,82.6277,80230.0
2021-07-13 12:55:00,87.54,87.71,87.5,87.7,89049.0,82.6277,82.7881,82.5899,82.7787,89049.0
2021-07-13 13:00:00,87.7,87.77,87.64,87.68,89738.0,82.7787,82.8447,82.722,82.7598,89738.0
2021-07-13 13:05:00,87.69,87.69,87.59,87.59,63252.0,82.7692,82.7692,82.6748,82.6748,63252.0
2021-07-13 13:10:00,87.59,87.61,87.51,87.55,58904.0,82.6748,82.6937,82.5993,82.6371,58904.0
2021-07-13 13:15:00,87.55,87.6,87.49,87.51,79010.0,82.6371,82.6843,82.5805,82.5993,79010.0
2021-07-13 13:20:00,87.52,87.64,87.52,87.63,55531.0,82.6088,82.722,82.6088,82.7126,55531.0
2021-07-13 13:25:00,87.63,87.63,87.45,87.51,76311.0,82.7126,82.7126,82.5427,82.5993,76311.0
2021-07-13 13:30:00,87.51,87.52,87.25,87.27,118504.0,82.5993,82.6088,82.3539,82.3728,118504.0
2021-07-13 13:35:00,87.26,87.33,87.2,87.23,80561.0,82.3634,82.4294,82.3067,82.335,80561.0
2021-07-13 13:40:00,87.24,87.36,87.21,87.36,89881.0,82.3445,82.4578,82.3162,82.4578,89881.0
2021-07-13 13:45:00,87.36,87.49,87.35,87.46,74104.0,82.4578,82.5805,82.4483,82.5521,74104.0
2021-07-13 13:50:00,87.45,87.47,87.4,87.42,81009.0,82.5427,82.5616,82.4955,82.5144,81009.0
2021-07-13 13:55:00,87.42,87.48,87.41,87.44,69913.0,82.5144,82.571,82.5049,82.5333,69913.0
2021-07-13 14:00:00,87.44,87.44,87.18,87.2,91969.0,82.5333,82.5333,82.2879,82.3067,91969.0
2021-07-13 14:05:00,87.2,87.28,87.15,87.17,108743.0,82.3067,82.3822,82.2595,82.2784,108743.0
2021-07-13 14:10:00,87.18,87.28,87.18,87.28,102070.0,82.2879,82.3822,82.2879,82.3822,102070.0
2021-07-13 14:15:00,87.27,87.28,87.18,87.18,116923.0,82.3728,82.3822,82.2879,82.2879,116923.0
2021-07-13 14:20:00,87.18,87.19,87.1,87.16,80369.0,82.2879,82.2973,82.2123,82.269,80369.0
2021-07-13 14:25:00,87.16,87.29,87.15,87.29,119174.0,82.269,82.3917,82.2595,82.3917,119174.0
2021-07-13 14:30:00,87.28,87.29,87.21,87.26,94870.0,82.3822,82.3917,82.3162,82.3634,94870.0
2021-07-13 14:35:00,87.26,87.29,87.18,87.19,73086.0,82.3634,82.3917,82.2879,82.2973,73086.0
2021-07-13 14:40:00,87.2,87.2,87.08,87.1,87368.0,82.3067,82.3067,82.1935,82.2123,87368.0
2021-07-13 14:45:00,87.1,87.16,87.08,87.16,75549.0,82.2123,82.269,82.1935,82.269,75549.0
2021-07-13 14:50:00,87.15,87.16,87.07,87.08,76126.0,82.2595,82.269,82.184,82.1935,76126.0
2021-07-13 14:55:00,87.08,87.13,87.02,87.12,93086.0,82.1935,82.2407,82.1368,82.2312,93086.0
2021-07-13 15:00:00,87.12,87.14,87.07,87.12,93215.0,82.2312,82.2501,82.184,82.2312,93215.0
2021-07-13 15:05:00,87.12,87.15,86.95,86.96,102025.0,82.2312,82.2595,82.0708,82.0802,102025.0
2021-07-13 15:10:00,86.96,87.06,86.91,87.06,82505.0,82.0802,82.1746,82.033,82.1746,82505.0
2021-07-13 15:15:00,87.05,87.12,87.03,87.12,76740.0,82.1652,82.2312,82.1463,82.2312,76740.0
2021-07-13 15:20:00,87.12,87.14,87.05,87.13,90712.0,82.2312,82.2501,82.1652,82.2407,90712.0
2021-07-13 15:25:00,87.14,87.28,87.13,87.23,102569.0,82.2501,82.3822,82.2407,82.335,102569.0
2021-07-13 15:30:00,87.24,87.3,87.18,87.29,155353.0,82.3445,82.4011,82.2879,82.3917,155353.0
2021-07-13 15:35:00,87.29,87.41,87.26,87.4,128022.0,82.3917,82.5049,82.3634,82.4955,128022.0
2021-07-13 15:40:00,87.4,87.5,87.39,87.5,152184.0,82.4955,82.5899,82.4861,82.5899,152184.0
2021-07-13 15:45:00,87.51,87.53,87.36,87.42,174619.0,82.5993,82.6182,82.4578,82.5144,174619.0
2021-07-13 15:50:00,87.41,87.41,87.12,87.19,150234.0,82.5049,82.5049,82.2312,82.2973,150234.0
2021-07-13 15:55:00,87.19,87.19,86.98,87.07,555709.0,82.2973,82.2973,82.0991,82.184,555709.0
2021-07-14 09:30:00,87.08,87.71,86.66,87.63,477820.0,82.4914,83.0882,82.0935,83.0124,477820.0
2021-07-14 09:35:00,87.63,87.72,87.15,87.19,171926.0,83.0124,83.0977,82.5577,82.5956,171926.0
2021-07-14 09:40:00,87.19,87.83,87.18,87.81,221461.0,82.5956,83.2019,82.5861,83.1829,221461.0
2021-07-14 09:45:00,87.81,88.07,87.77,87.92,263346.0,83.1829,83.4292,83.145,83.2871,263346.0
2021-07-14 09:50:00,87.92,88.13,87.9,87.95,251161.0,83.2871,83.4861,83.2682,83.3156,251161.0
2021-07-14 09:55:00,87.97,87.98,87.79,87.91,139402.0,83.3345,83.344,83.164,83.2777,139402.0
2021-07-14 10:00:00,87.92,88.11,87.9,88.07,244401.0,83.2871,83.4671,83.2682,83.4292,244401.0
2021-07-14 10:05:00,88.06,88.23,88.03,88.12,155334.0,83.4198,83.5808,83.3913,83.4766,155334.0
2021-07-14 10:10:00,88.13,88.27,88.07,88.27,140160.0,83.4861,83.6187,83.4292,83.6187,140160.0
2021-07-14 10:15:00,88.28,88.35,88.24,88.34,144836.0,83.6282,83.6945,83.5903,83.685,144836.0
2021-07-14 10:20:00,88.33,88.54,88.23,88.42,189796.0,83.6755,83.8745,83.5808,83.7608,189796.0
2021-07-14 10:25:00,88.42,88.42,88.27,88.3,165639.0,83.7608,83.7608,83.6187,83.6471,165639.0
2021-07-14 10:30:00,88.3,88.65,88.27,88.56,223269.0,83.6471,83.9787,83.6187,83.8934,223269.0
2021-07-14 10:35:00,88.55,88.57,88.3,88.31,167485.0,83.8839,83.9029,83.6471,83.6566,167485.0
2021-07-14 10:40:00,88.31,88.42,88.13,88.21,155956.0,83.6566,83.7608,83.4861,83.5619,155956.0
2021-07-14 10:45:00,88.23,88.42,88.15,88.37,127367.0,83.5808,83.7608,83.505,83.7134,127367.0
2021-07-14 10:50:00,88.39,88.45,88.24,88.37,138632.0,83.7324,83.7892,83.5903,83.7134,138632.0
2021-07-14 10:55:00,88.37,88.46,88.18,88.25,150668.0,83.7134,83.7987,83.5334,83.5998,150668.0
2021-07-14 11:00:00,88.24,88.6,88.24,88.6,177449.0,83.5903,83.9313,83.5903,83.9313,177449.0
2021-07-14 11:05:00,88.6,88.67,88.46,88.61,154484.0,83.9313,83.9976,83.7987,83.9408,154484.0
2021-07-14 11:10:00,88.62,88.63,88.4,88.47,98385.0,83.9503,83.9597,83.7418,83.8082,98385.0
2021-07-14 11:15:00,88.47,88.47,88.34,88.4,116525.0,83.8082,83.8082,83.685,83.7418,116525.0
2021-07-14 11:20:00,88.4,88.58,88.4,88.53,117952.0,83.7418,83.9124,83.7418,83.865,117952.0
2021-07-14 11:25:00,88.53,88.54,88.28,88.3,127828.0,83.865,83.8745,83.6282,83.6471,127828.0
2021-07-14 11:30:00,88.3,88.36,88.22,88.33,108362.0,83.6471,83.704,83.5713,83.6755,108362.0
2021-07-14 11:35:00,88.33,88.45,88.32,88.45,87979.0,83.6755,83.7892,83.6661,83.7892,87979.0
2021-07-14 11:40:00,88.45,88.46,88.25,88.33,90357.0,83.7892,83.7987,83.5998,83.6755,90357.0
2021-07-14 11:45:00,88.33,88.47,88.33,88.43,112716.0,83.6755,83.8082,83.6755,83.7703,112716.0
2021-07-14 11:50:00,88.44,88.63,88.43,88.57,109489.0,83.7797,83.9597,83.7703,83.9029,109489.0
2021-07-14 11:55:00,88.57,88.59,88.43,88.43,108356.0,83.9029,83.9218,83.7703,83.7703,108356.0
2021-07-14 12:00:00,88.44,88.58,88.32,88.34,107405.0,83.7797,83.9124,83.6661,83.685,107405.0
2021-07-14 12:05:00,88.35,88.41,88.25,88.28,118846.0,83.6945,83.7513,83.5998,83.6282,118846.0
2021-07-14 12:10:00,88.27,88.39,88.26,88.39,66617.0,83.6187,83.7324,83.6092,83.7324,66617.0
2021-07-14 12:15:00,88.4,88.51,88.36,88.46,91952.0,83.7418,83.8461,83.704,83.7987,91952.0
2021-07-14 12:20:00,88.46,88.53,88.43,88.43,69172.0,83.7987,83.865,83.7703,83.7703,69172.0
2021-07-14 12:25:00,88.43,88.44,88.33,88.34,99308.0,83.7703,83.7797,83.6755,83.685,99308.0
2021-07-14 12:30:00,88.34,88.36,88.27,88.31,111355.0,83.685,83.704,83.6187,83.6566,111355.0
2021-07-14 12:35:00,88.3,88.34,88.23,88.34,89084.0,83.6471,83.685,83.5808,83.685,89084.0
2021-07-14 12:40:00,88.34,88.39,88.32,88.39,81826.0,83.685,83.7324,83.6661,83.7324,81826.0
2021-07-14 12:45:00,88.38,88.39,88.16,88.17,108437.0,83.7229,83.7324,83.5145,83.524,108437.0
2021-07-14 12:50:00,88.17,88.27,88.16,88.2,107123.0,83.524,83.6187,83.5145,83.5524,107123.0
2021-07-14 12:55:00,88.19,88.27,88.17,88.27,72388.0,83.5429,83.6187,83.524,83.6187,72388.0
2021-07-14 13:00:00,88.26,88.33,88.23,88.23,97304.0,83.6092,83.6755,83.5808,83.5808,97304.0
2021-07-14 13:05:00,88.23,88.31,88.21,88.24,79770.0,83.5808,83.6566,83.5619,83.5903,79770.0
2021-07-14 13:10:00,88.23,88.25,88.18,88.24,87808.0,83.5808,83.5998,83.5334,83.5903,87808.0
2021-07-14 13:15:00,88.24,88.31,88.16,88.26,89971.0,83.5903,83.6566,83.5145,83.6092,89971.0
2021-07-14 13:20:00,88.26,88.27,87.99,88.04,143765.0,83.6092,83.6187,83.3535,83.4008,143765.0
2021-07-14 13:25:00,88.04,88.09,87.98,88.09,110214.0,83.4008,83.4482,83.344,83.4482,110214.0
2021-07-14 13:30:00,88.09,88.14,88.02,88.11,83412.0,83.4482,83.4955,83.3819,83.4671,83412.0
2021-07-14 13:35:00,88.12,88.15,88.0,88.12,83507.0,83.4766,83.505,83.3629,83.4766,83507.0
2021-07-14 13:40:00,88.11,88.16,88.08,88.11,76618.0,83.4671,83.5145,83.4387,83.4671,76618.0
2021-07-14 13:45:00,88.11,88.14,88.07,88.14,82464.0,83.4671,83.4955,83.4292,83.4955,82464.0
2021-07-14 13:50:00,88.13,88.14,88.01,88.12,77862.0,83.4861,83.4955,83.3724,83.4766,77862.0
2021-07-14 13:55:00,88.12,88.14,88.05,88.12,64175.0,83.4766,83.4955,83.4103,83.4766,64175.0
2021-07-14 14:00:00,88.12,88.19,88.08,88.17,92072.0,83.4766,83.5429,83.4387,83.524,92072.0
2021-07-14 14:05:00,88.17,88.35,88.16,88.24,110777.0,83.524,83.6945,83.5145,83.5903,110777.0
2021-07-14 14:10:00,88.23,88.39,88.2,88.39,70657.0,83.5808,83.7324,83.5524,83.7324,70657.0
2021-07-14 14:15:00,88.4,88.58,88.4,88.55,86635.0,83.7418,83.9124,83.7418,83.8839,86635.0
2021-07-14 14:20:00,88.55,88.58,88.47,88.49,90716.0,83.8839,83.9124,83.8082,83.8271,90716.0
2021-07-14 14:25:00,88.49,88.5,88.36,88.41,96630.0,83.8271,83.8366,83.704,83.7513,96630.0
2021-07-14 14:30:00,88.41,88.45,88.34,88.38,78830.0,83.7513,83.7892,83.685,83.7229,78830.0
2021-07-14 14:35:00,88.37,88.4,88.29,88.31,83393.0,83.7134,83.7418,83.6376,83.6566,83393.0
2021-07-14 14:40:00,88.3,88.31,88.22,88.24,91243.0,83.6471,83.6566,83.5713,83.5903,91243.0
2021-07-14 14:45:00,88.25,88.3,88.16,88.19,91133.0,83.5998,83.6471,83.5145,83.5429,91133.0
2021-07-14 14:50:00,88.18,88.21,88.13,88.14,71478.0,83.5334,83.5619,83.4861,83.4955,71478.0
2021-07-14 14:55:00,88.14,88.17,88.13,88.16,94728.0,83.4955,83.524,83.4861,83.5145,94728.0
2021-07-14 15:00:00,88.16,88.2,88.14,88.2,95768.0,83.5145,83.5524,83.4955,83.5524,95768.0
2021-07-14 15:05:00,88.2,88.25,88.17,88.23,92731.0,83.5524,83.5998,83.524,83.5808,92731.0
2021-07-14 15:10:00,88.23,88.29,88.18,88.25,108655.0,83.5808,83.6376,83.5334,83.5998,108655.0
2021-07-14 15:15:00,88.25,88.28,88.2,88.27,91608.0,83.5998,83.6282,83.5524,83.6187,91608.0
2021-07-14 15:20:00,88.28,88.35,88.26,88.34,88524.0,83.6282,83.6945,83.6092,83.685,88524.0
2021-07-14 15:25:00,88.34,88.42,88.33,88.41,123248.0,83.685,83.7608,83.6755,83.7513,123248.0
2021-07-14 15:30:00,88.41,88.41,88.27,88.36,137739.0,83.7513,83.7513,83.6187,83.704,137739.0
2021-07-14 15:35:00,88.37,88.4,88.3,88.34,143229.0,83.7134,83.7418,83.6471,83.685,143229.0
2021-07-14 15:40:00,88.35,88.36,88.2,88.27,165466.0,83.6945,83.704,83.5524,83.6187,165466.0
2021-07-14 15:45:00,88.28,88.48,88.25,88.46,184950.0,83.6282,83.8176,83.5998,83.7987,184950.0
2021-07-14 15:50:00,88.45,88.45,88.23,88.32,218903.0,83.7892,83.7892,83.5808,83.6661,218903.0
2021-07-14 15:55:00,88.31,88.34,88.21,88.3,492664.0,83.6566,83.685,83.5619,83.6471,492664.0
2021-07-15 09:30:00,88.07,88.63,88.06,88.59,387862.0,83.4292,83.9597,83.4198,83.9218,387862.0
2021-07-15 09:35:00,88.59,88.59,88.29,88.43,171563.0,83.9218,83.9218,83.6376,83.7703,171563.0
2021-07-15 09:40:00,88.42,88.59,88.3,88.56,205395.0,83.7608,83.9218,83.6471,83.8934,205395.0
2021-07-15 09:45:00,88.55,88.77,88.47,88.48,204667.0,83.8839,84.0924,83.8082,83.8176,204667.0
2021-07-15 09:50:00,88.47,88.53,87.8,87.8,252150.0,83.8082,83.865,83.1735,83.1735,252150.0
2021-07-15 09:55:00,87.82,87.84,87.16,87.35,405480.0,83.1924,83.2114,82.5672,82.7472,405480.0
2021-07-15 10:00:00,87.36,87.43,86.82,86.89,424847.0,82.7566,82.823,82.2451,82.3114,424847.0
2021-07-15 10:05:00,86.91,87.06,86.66,86.68,422519.0,82.3304,82.4725,82.0935,82.1125,422519.0
2021-07-15 10:10:00,86.68,86.77,86.41,86.49,488452.0,82.1125,82.1977,81.8567,81.9325,488452.0
2021-07-15 10:15:00,86.48,86.48,85.73,85.86,748587.0,81.923,81.923,81.2125,81.3357,748587.0
2021-07-15 10:20:00,85.86,85.89,85.51,85.61,647648.0,81.3357,81.3641,81.0041,81.0989,647648.0
2021-07-15 10:25:00,85.61,85.91,85.51,85.7,493438.0,81.0989,81.3831,81.0041,81.1841,493438.0
2021-07-15 10:30:00,85.7,86.04,85.68,85.86,387434.0,81.1841,81.5062,81.1652,81.3357,387434.0
2021-07-15 10:35:00,85.85,86.1,85.67,86.09,304428.0,81.3262,81.563,81.1557,81.5536,304428.0
2021-07-15 10:40:00,86.09,86.1,85.75,85.91,231484.0,81.5536,81.563,81.2315,81.3831,231484.0
2021-07-15 10:45:00,85.9,85.93,85.64,85.73,222949.0,81.3736,81.402,81.1273,81.2125,222949.0
2021-07-15 10:50:00,85.74,86.18,85.72,86.17,222987.0,81.222,81.6388,81.2031,81.6294,222987.0
2021-07-15 10:55:00,86.17,86.31,85.99,86.25,383752.0,81.6294,81.762,81.4588,81.7051,383752.0
2021-07-15 11:00:00,86.25,86.35,86.12,86.26,153636.0,81.7051,81.7999,81.582,81.7146,153636.0
2021-07-15 11:05:00,86.26,86.35,86.16,86.18,157214.0,81.7146,81.7999,81.6199,81.6388,157214.0
2021-07-15 11:10:00,86.18,86.3,86.13,86.29,137313.0,81.6388,81.7525,81.5915,81.743,137313.0
2021-07-15 11:15:00,86.3,86.33,86.24,86.28,102140.0,81.7525,81.7809,81.6957,81.7336,102140.0
2021-07-15 11:20:00,86.28,86.55,86.28,86.47,139570.0,81.7336,81.9893,81.7336,81.9135,139570.0
2021-07-15 11:25:00,86.47,86.6,86.44,86.49,120307.0,81.9135,82.0367,81.8851,81.9325,120307.0
2021-07-15 11:30:00,86.49,86.6,86.47,86.56,101520.0,81.9325,82.0367,81.9135,81.9988,101520.0
2021-07-15 11:35:00,86.56,86.57,86.42,86.5,100928.0,81.9988,82.0083,81.8662,81.942,100928.0
2021-07-15 11:40:00,86.5,86.7,86.48,86.69,123544.0,81.942,82.1314,81.923,82.122,123544.0
2021-07-15 11:45:00,86.7,86.87,86.69,86.8,154279.0,82.1314,82.2925,82.122,82.2262,154279.0
2021-07-15 11:50:00,86.8,86.92,86.8,86.87,158780.0,82.2262,82.3398,82.2262,82.2925,158780.0
2021-07-15 11:55:00,86.88,86.89,86.74,86.78,113681.0,82.3019,82.3114,82.1693,82.2072,113681.0
2021-07-15 12:00:00,86.77,86.78,86.56,86.58,119234.0,82.1977,82.2072,81.9988,82.0178,119234.0
2021-07-15 12:05:00,86.58,86.69,86.51,86.53,108127.0,82.0178,82.122,81.9514,81.9704,108127.0
2021-07-15 12:10:00,86.52,86.71,86.51,86.65,121021.0,81.9609,82.1409,81.9514,82.0841,121021.0
2021-07-15 12:15:00,86.64,86.83,86.58,86.82,107428.0,82.0746,82.2546,82.0178,82.2451,107428.0
2021-07-15 12:20:00,86.82,86.86,86.76,86.78,117095.0,82.2451,82.283,82.1883,82.2072,117095.0
2021-07-15 12:25:00,86.78,86.88,86.77,86.82,97269.0,82.2072,82.3019,82.1977,82.2451,97269.0
2021-07-15 12:30:00,86.83,86.95,86.83,86.91,100871.0,82.2546,82.3683,82.2546,82.3304,100871.0
2021-07-15 12:35:00,86.92,86.99,86.88,86.97,91249.0,82.3398,82.4061,82.3019,82.3872,91249.0
2021-07-15 12:40:00,86.97,87.06,86.94,87.03,94228.0,82.3872,82.4725,82.3588,82.444,94228.0
2021-07-15 12:45:00,87.02,87.03,86.81,86.81,106271.0,82.4346,82.444,82.2356,82.2356,106271.0
2021-07-15 12:50:00,86.81,86.87,86.75,86.77,187304.0,82.2356,82.2925,82.1788,82.1977,187304.0
2021-07-15 12:55:00,86.78,86.96,86.77,86.94,86902.0,82.2072,82.3777,82.1977,82.3588,86902.0
2021-07-15 13:00:00,86.94,86.96,86.85,86.87,103650.0,82.3588,82.3777,82.2735,82.2925,103650.0
2021-07-15 13:05:00,86.89,86.91,86.76,86.86,115314.0,82.3114,82.3304,82.1883,82.283,115314.0
2021-07-15 13:10:00,86.86,86.97,86.78,86.82,86179.0,82.283,82.3872,82.2072,82.2451,86179.0
2021-07-15 13:15:00,86.82,86.88,86.7,86.7,87926.0,82.2451,82.3019,82.1314,82.1314,87926.0
2021-07-15 13:20:00,86.7,86.79,86.67,86.79,110015.0,82.1314,82.2167,82.103,82.2167,110015.0
2021-07-15 13:25:00,86.78,86.88,86.71,86.85,102792.0,82.2072,82.3019,82.1409,82.2735,102792.0
2021-07-15 13:30:00,86.84,86.85,86.73,86.74,95798.0,82.2641,82.2735,82.1598,82.1693,95798.0
2021-07-15 13:35:00,86.74,86.83,86.7,86.73,85808.0,82.1693,82.2546,82.1314,82.1598,85808.0
2021-07-15 13:40:00,86.71,86.76,86.58,86.62,111450.0,82.1409,82.1883,82.0178,82.0556,111450.0
2021-07-15 13:45:00,86.62,86.69,86.53,86.68,107807.0,82.0556,82.122,81.9704,82.1125,107807.0
2021-07-15 13:50:00,86.68,86.71,86.62,86.63,90724.0,82.1125,82.1409,82.0556,82.0651,90724.0
2021-07-15 13:55:00,86.64,86.64,86.52,86.53,72521.0,82.0746,82.0746,81.9609,81.9704,72521.0
2021-07-15 14:00:00,86.53,86.65,86.52,86.62,85294.0,81.9704,82.0841,81.9609,82.0556,85294.0
2021-07-15 14:05:00,86.63,86.72,86.62,86.67,80991.0,82.0651,82.1504,82.0556,82.103,80991.0
2021-07-15 14:10:00,86.67,86.67,86.55,86.58,132821.0,82.103,82.103,81.9893,82.0178,132821.0
2021-07-15 14:15:00,86.58,86.59,86.45,86.51,131598.0,82.0178,82.0272,81.8946,81.9514,131598.0
2021-07-15 14:20:00,86.51,86.55,86.41,86.48,132929.0,81.9514,81.9893,81.8567,81.923,132929.0
2021-07-15 14:25:00,86.48,86.51,86.41,86.47,110488.0,81.923,81.9514,81.8567,81.9135,110488.0
2021-07-15 14:30:00,86.47,86.66,86.46,86.63,110301.0,81.9135,82.0935,81.9041,82.0651,110301.0
2021-07-15 14:35:00,86.62,86.62,86.51,86.54,100055.0,82.0556,82.0556,81.9514,81.9799,100055.0
2021-07-15 14:40:00,86.54,86.55,86.44,86.47,78257.0,81.9799,81.9893,81.8851,81.9135,78257.0
2021-07-15 14:45:00,86.46,86.52,86.42,86.48,94300.0,81.9041,81.9609,81.8662,81.923,94300.0
2021-07-15 14:50:00,86.47,86.6,86.46,86.56,101679.0,81.9135,82.0367,81.9041,81.9988,101679.0
2021-07-15 14:55:00,86.57,86.59,86.53,86.58,83015.0,82.0083,82.0272,81.9704,82.0178,83015.0
2021-07-15 15:00:00,86.58,86.69,86.57,86.68,110124.0,82.0178,82.122,82.0083,82.1125,110124.0
2021-07-15 15:05:00,86.67,86.73,86.57,86.65,153035.0,82.103,82.1598,82.0083,82.0841,153035.0
2021-07-15 15:10:00,86.65,86.77,86.63,86.77,125204.0,82.0841,82.1977,82.0651,82.1977,125204.0
2021-07-15 15:15:00,86.78,86.79,86.49,86.52,136802.0,82.2072,82.2167,81.9325,81.9609,136802.0
2021-07-15 15:20:00,86.51,86.57,86.5,86.56,108959.0,81.9514,82.0083,81.942,81.9988,108959.0
2021-07-15 15:25:00,86.56,86.65,86.56,86.61,98461.0,81.9988,82.0841,81.9988,82.0462,98461.0
2021-07-15 15:30:00,86.61,86.66,86.54,86.64,160867.0,82.0462,82.0935,81.9799,82.0746,160867.0
2021-07-15 15:35:00,86.64,86.68,86.52,86.52,166153.0,82.0746,82.1125,81.9609,81.9609,166153.0
2021-07-15 15:40:00,86.53,86.67,86.5,86.6,268303.0,81.9704,82.103,81.942,82.0367,268303.0
2021-07-15 15:45:00,86.59,86.64,86.52,86.54,214884.0,82.0272,82.0746,81.9609,81.9799,214884.0
2021-07-15 15:50:00,86.52,86.54,86.31,86.37,308783.0,81.9609,81.9799,81.762,81.8188,308783.0
2021-07-15 15:55:00,86.37,86.4,86.21,86.23,701990.0,81.8188,81.8472,81.6672,81.6862,701990.0
2021-07-16 09:30:00,86.75,86.98,86.52,86.87,378010.0,82.1788,82.3967,81.9609,82.2925,378010.0
2021-07-16 09:35:00,86.93,87.44,86.89,87.43,216433.0,82.3493,82.8324,82.3114,82.823,216433.0
2021-07-16 09:40:00,87.42,87.42,86.97,87.03,298135.0,82.8135,82.8135,82.3872,82.444,298135.0
2021-07-16 09:45:00,87.03,87.38,87.02,87.32,293062.0,82.444,82.7756,82.4346,82.7188,293062.0
2021-07-16 09:50:00,87.33,87.38,87.09,87.19,177613.0,82.7282,82.7756,82.5009,82.5956,177613.0
2021-07-16 09:55:00,87.2,87.45,87.2,87.37,195220.0,82.6051,82.8419,82.6051,82.7661,195220.0
2021-07-16 10:00:00,87.38,88.06,87.34,87.45,220180.0,82.7756,83.4198,82.7377,82.8419,220180.0
2021-07-16 10:05:00,87.47,87.65,87.44,87.57,225785.0,82.8609,83.0314,82.8324,82.9556,225785.0
2021-07-16 10:10:00,87.57,87.57,87.17,87.32,203719.0,82.9556,82.9556,82.5767,82.7188,203719.0
2021-07-16 10:15:00,87.32,87.48,87.28,87.43,135299.0,82.7188,82.8703,82.6809,82.823,135299.0
2021-07-16 10:20:00,87.43,87.45,87.09,87.13,187422.0,82.823,82.8419,82.5009,82.5388,187422.0
2021-07-16 10:25:00,87.14,87.23,87.08,87.22,104263.0,82.5482,82.6335,82.4914,82.624,104263.0
2021-07-16 10:30:00,87.22,87.46,87.13,87.14,204540.0,82.624,82.8514,82.5388,82.5482,204540.0
2021-07-16 10:35:00,87.14,87.42,87.13,87.35,142310.0,82.5482,82.8135,82.5388,82.7472,142310.0
2021-07-16 10:40:00,87.35,87.46,87.23,87.38,155754.0,82.7472,82.8514,82.6335,82.7756,155754.0
2021-07-16 10:45:00,87.38,87.56,87.3,87.54,139427.0,82.7756,82.9461,82.6998,82.9272,139427.0
2021-07-16 10:50:00,87.54,87.72,87.54,87.64,141741.0,82.9272,83.0977,82.9272,83.0219,141741.0
2021-07-16 10:55:00,87.64,87.65,87.5,87.55,127237.0,83.0219,83.0314,82.8893,82.9366,127237.0
2021-07-16 11:00:00,87.56,87.75,87.34,87.42,228187.0,82.9461,83.1261,82.7377,82.8135,228187.0
2021-07-16 11:05:00,87.42,87.63,87.31,87.57,120231.0,82.8135,83.0124,82.7093,82.9556,120231.0
2021-07-16 11:10:00,87.57,87.69,87.55,87.62,90420.0,82.9556,83.0693,82.9366,83.0029,90420.0
2021-07-16 11:15:00,87.62,87.64,87.5,87.58,109940.0,83.0029,83.0219,82.8893,82.9651,109940.0
2021-07-16 11:20:00,87.59,87.61,87.48,87.5,131776.0,82.9745,82.9935,82.8703,82.8893,131776.0
2021-07-16 11:25:00,87.5,87.57,87.43,87.51,135886.0,82.8893,82.9556,82.823,82.8987,135886.0
2021-07-16 11:30:00,87.51,87.69,87.51,87.69,113113.0,82.8987,83.0693,82.8987,83.0693,113113.0
2021-07-16 11:35:00,87.69,87.84,87.67,87.73,113384.0,83.0693,83.2114,83.0503,83.1072,113384.0
2021-07-16 11:40:00,87.73,87.74,87.5,87.51,117559.0,83.1072,83.1166,82.8893,82.8987,117559.0
2021-07-16 11:45:00,87.51,87.55,87.35,87.54,150968.0,82.8987,82.9366,82.7472,82.9272,150968.0
2021-07-16 11:50:00,87.54,87.64,87.47,87.64,98985.0,82.9272,83.0219,82.8609,83.0219,98985.0
2021-07-16 11:55:00,87.63,87.72,87.63,87.7,80126.0,83.0124,83.0977,83.0124,83.0787,80126.0
2021-07-16 12:00:00,87.7,88.08,87.7,88.0,144589.0,83.0787,83.4387,83.0787,83.3629,144589.0
2021-07-16 12:05:00,88.0,88.1,87.91,88.08,112388.0,83.3629,83.4577,83.2777,83.4387,112388.0
2021-07-16 12:10:00,88.08,88.09,87.88,87.9,103384.0,83.4387,83.4482,83.2492,83.2682,103384.0
2021-07-16 12:15:00,87.9,87.94,87.72,87.78,124401.0,83.2682,83.3061,83.0977,83.1545,124401.0
2021-07-16 12:20:00,87.79,87.83,87.65,87.71,112585.0,83.164,83.2019,83.0314,83.0882,112585.0
2021-07-16 12:25:00,87.72,87.79,87.69,87.77,109299.0,83.0977,83.164,83.0693,83.145,109299.0
2021-07-16 12:30:00,87.76,87.78,87.73,87.75,59171.0,83.1356,83.1545,83.1072,83.1261,59171.0
2021-07-16 12:35:00,87.75,87.8,87.69,87.73,72639.0,83.1261,83.1735,83.0693,83.1072,72639.0
2021-07-16 12:40:00,87.73,87.86,87.72,87.86,90378.0,83.1072,83.2303,83.0977,83.2303,90378.0
2021-07-16 12:45:00,87.85,87.88,87.82,87.84,70348.0,83.2208,83.2492,83.1924,83.2114,70348.0
2021-07-16 12:50:00,87.84,87.93,87.84,87.92,57270.0,83.2114,83.2966,83.2114,83.2871,57270.0
2021-07-16 12:55:00,87.93,87.97,87.77,87.77,78335.0,83.2966,83.3345,83.145,83.145,78335.0
2021-07-16 13:00:00,87.78,88.0,87.77,87.99,79345.0,83.1545,83.3629,83.145,83.3535,79345.0
2021-07-16 13:05:00,87.99,88.07,87.9,88.06,89911.0,83.3535,83.4292,83.2682,83.4198,89911.0
2021-07-16 13:10:00,88.07,88.14,88.02,88.13,92542.0,83.4292,83.4955,83.3819,83.4861,92542.0
2021-07-16 13:15:00,88.14,88.2,88.12,88.16,100270.0,83.4955,83.5524,83.4766,83.5145,100270.0
2021-07-16 13:20:00,88.16,88.17,88.06,88.09,76789.0,83.5145,83.524,83.4198,83.4482,76789.0
2021-07-16 13:25:00,88.1,88.13,88.01,88.08,78707.0,83.4577,83.4861,83.3724,83.4387,78707.0
2021-07-16 13:30:00,88.08,88.17,88.05,88.12,77951.0,83.4387,83.524,83.4103,83.4766,77951.0
2021-07-16 13:35:00,88.12,88.2,88.03,88.19,90366.0,83.4766,83.5524,83.3913,83.5429,90366.0
2021-07-16 13:40:00,88.2,88.22,88.05,88.12,107462.0,83.5524,83.5713,83.4103,83.4766,107462.0
2021-07-16 13:45:00,88.13,88.23,88.11,88.2,82257.0,83.4861,83.5808,83.4671,83.5524,82257.0
2021-07-16 13:50:00,88.2,88.31,88.13,88.31,196954.0,83.5524,83.6566,83.4861,83.6566,196954.0
2021-07-16 13:55:00,88.31,88.48,88.25,88.46,255814.0,83.6566,83.8176,83.5998,83.7987,255814.0
2021-07-16 14:00:00,88.46,88.47,88.31,88.31,212189.0,83.7987,83.8082,83.6566,83.6566,212189.0
2021-07-16 14:05:00,88.31,88.34,88.23,88.29,102379.0,83.6566,83.685,83.5808,83.6376,102379.0
2021-07-16 14:10:00,88.3,88.31,88.22,88.29,104720.0,83.6471,83.6566,83.5713,83.6376,104720.0
2021-07-16 14:15:00,88.29,88.32,88.24,88.3,147632.0,83.6376,83.6661,83.5903,83.6471,147632.0
2021-07-16 14:20:00,88.3,88.39,88.29,88.33,121142.0,83.6471,83.7324,83.6376,83.6755,121142.0
2021-07-16 14:25:00,88.33,88.35,88.24,88.24,99864.0,83.6755,83.6945,83.5903,83.5903,99864.0
2021-07-16 14:30:00,88.25,88.29,88.03,88.04,133687.0,83.5998,83.6376,83.3913,83.4008,133687.0
2021-07-16 14:35:00,88.04,88.12,88.02,88.1,105477.0,83.4008,83.4766,83.3819,83.4577,105477.0
2021-07-16 14:40:00,88.1,88.14,87.92,87.98,133467.0,83.4577,83.4955,83.2871,83.344,133467.0
2021-07-16 14:45:00,87.97,87.99,87.84,87.86,124395.0,83.3345,83.3535,83.2114,83.2303,124395.0
2021-07-16 14:50:00,87.85,87.94,87.84,87.94,123350.0,83.2208,83.3061,83.2114,83.3061,123350.0
2021-07-16 14:55:00,87.94,87.99,87.79,87.82,151878.0,83.3061,83.3535,83.164,83.1924,151878.0
2021-07-16 15:00:00,87.82,87.84,87.71,87.73,125609.0,83.1924,83.2114,83.0882,83.1072,125609.0
2021-07-16 15:05:00,87.72,87.8,87.72,87.75,103252.0,83.0977,83.1735,83.0977,83.1261,103252.0
2021-07-16 15:10:00,87.75,87.79,87.7,87.79,131211.0,83.1261,83.164,83.0787,83.164,131211.0
2021-07-16 15:15:00,87.79,87.92,87.75,87.92,131713.0,83.164,83.2871,83.1261,83.2871,131713.0
2021-07-16 15:20:00,87.92,87.99,87.89,87.98,122396.0,83.2871,83.3535,83.2587,83.344,122396.0
2021-07-16 15:25:00,87.98,88.02,87.96,87.97,139431.0,83.344,83.3819,83.325,83.3345,139431.0
2021-07-16 15:30:00,87.97,87.98,87.77,87.81,190281.0,83.3345,83.344,83.145,83.1829,190281.0
2021-07-16 15:35:00,87.81,87.81,87.6,87.66,247232.0,83.1829,83.1829,82.984,83.0408,247232.0
2021-07-16 15:40:00,87.65,87.67,87.5,87.58,256849.0,83.0314,83.0503,82.8893,82.9651,256849.0
2021-07-16 15:45:00,87.58,87.62,87.49,87.55,236427.0,82.9651,83.0029,82.8798,82.9366,236427.0
2021-07-16 15:50:00,87.55,87.63,87.45,87.56,179776.0,82.9366,83.0124,82.8419,82.9461,179776.0
2021-07-16 15:55:00,87.56,87.64,87.45,87.5,586899.0,82.9461,83.0219,82.8419,82.8893,586899.0
2021-07-19 09:30:00,86.91,87.55,86.91,87.46,542284.0,82.3304,82.9366,82.3304,82.8514,542284.0
2021-07-19 09:35:00,87.46,87.86,87.43,87.86,215807.0,82.8514,83.2303,82.823,83.2303,215807.0
2021-07-19 09:40:00,87.85,87.87,87.57,87.67,217792.0,83.2208,83.2398,82.9556,83.0503,217792.0
2021-07-19 09:45:00,87.66,87.86,87.53,87.53,280271.0,83.0408,83.2303,82.9177,82.9177,280271.0
2021-07-19 09:50:00,87.53,87.56,87.13,87.24,225948.0,82.9177,82.9461,82.5388,82.643,225948.0
2021-07-19 09:55:00,87.22,87.45,87.16,87.19,172258.0,82.624,82.8419,82.5672,82.5956,172258.0
2021-07-19 10:00:00,87.18,87.25,86.96,87.25,177497.0,82.5861,82.6524,82.3777,82.6524,177497.0
2021-07-19 10:05:00,87.25,87.32,87.11,87.11,146714.0,82.6524,82.7188,82.5198,82.5198,146714.0
2021-07-19 10:10:00,87.11,87.24,87.06,87.19,167203.0,82.5198,82.643,82.4725,82.5956,167203.0
2021-07-19 10:15:00,87.19,87.21,86.96,87.09,166125.0,82.5956,82.6146,82.3777,82.5009,166125.0
2021-07-19 10:20:00,87.1,87.1,86.94,87.0,231004.0,82.5104,82.5104,82.3588,82.4156,231004.0
2021-07-19 10:25:00,86.99,87.46,86.95,87.44,232336.0,82.4061,82.8514,82.3683,82.8324,232336.0
2021-07-19 10:30:00,87.42,87.46,87.25,87.33,155455.0,82.8135,82.8514,82.6524,82.7282,155455.0
2021-07-19 10:35:00,87.33,87.48,87.22,87.47,112825.0,82.7282,82.8703,82.624,82.8609,112825.0
2021-07-19 10:40:00,87.46,87.49,87.05,87.15,136322.0,82.8514,82.8798,82.463,82.5577,136322.0
2021-07-19 10:45:00,87.15,87.25,87.08,87.25,113068.0,82.5577,82.6524,82.4914,82.6524,113068.0
2021-07-19 10:50:00,87.25,87.34,87.17,87.17,112193.0,82.6524,82.7377,82.5767,82.5767,112193.0
2021-07-19 10:55:00,87.18,87.32,87.06,87.32,120305.0,82.5861,82.7188,82.4725,82.7188,120305.0
2021-07-19 11:00:00,87.31,87.49,87.21,87.45,124625.0,82.7093,82.8798,82.6146,82.8419,124625.0
2021-07-19 11:05:00,87.45,87.58,87.42,87.46,153839.0,82.8419,82.9651,82.8135,82.8514,153839.0
2021-07-19 11:10:00,87.47,87.53,87.35,87.38,105320.0,82.8609,82.9177,82.7472,82.7756,105320.0
2021-07-19 11:15:00,87.38,87.5,87.31,87.39,97245.0,82.7756,82.8893,82.7093,82.7851,97245.0
2021-07-19 11:20:00,87.39,87.45,87.25,87.26,144262.0,82.7851,82.8419,82.6524,82.6619,144262.0
2021-07-19 11:25:00,87.25,87.39,87.22,87.31,112425.0,82.6524,82.7851,82.624,82.7093,112425.0
2021-07-19 11:30:00,87.3,87.38,87.19,87.28,147690.0,82.6998,82.7756,82.5956,82.6809,147690.0
2021-07-19 11:35:00,87.3,87.41,87.2,87.23,106026.0,82.6998,82.804,82.6051,82.6335,106026.0
2021-07-19 11:40:00,87.24,87.32,87.18,87.28,102690.0,82.643,82.7188,82.5861,82.6809,102690.0
2021-07-19 11:45:00,87.28,87.29,87.19,87.22,73879.0,82.6809,82.6903,82.5956,82.624,73879.0
2021-07-19 11:50:00,87.23,87.23,87.12,87.15,85681.0,82.6335,82.6335,82.5293,82.5577,85681.0
2021-07-19 11:55:00,87.14,87.19,87.01,87.02,80484.0,82.5482,82.5956,82.4251,82.4346,80484.0
2021-07-19 12:00:00,87.01,87.05,86.77,86.84,126438.0,82.4251,82.463,82.1977,82.2641,126438.0
2021-07-19 12:05:00,86.84,86.94,86.82,86.92,75028.0,82.2641,82.3588,82.2451,82.3398,75028.0
2021-07-19 12:10:00,86.92,86.99,86.87,86.97,76553.0,82.3398,82.4061,82.2925,82.3872,76553.0
2021-07-19 12:15:00,86.97,87.1,86.95,87.05,65537.0,82.3872,82.5104,82.3683,82.463,65537.0
2021-07-19 12:20:00,87.05,87.15,87.01,87.15,83816.0,82.463,82.5577,82.4251,82.5577,83816.0
2021-07-19 12:25:00,87.15,87.29,87.1,87.11,80205.0,82.5577,82.6903,82.5104,82.5198,80205.0
2021-07-19 12:30:00,87.1,87.14,87.02,87.06,84722.0,82.5104,82.5482,82.4346,82.4725,84722.0
2021-07-19 12:35:00,87.06,87.14,87.06,87.08,106200.0,82.4725,82.5482,82.4725,82.4914,106200.0
2021-07-19 12:40:00,87.08,87.12,86.82,86.84,117236.0,82.4914,82.5293,82.2451,82.2641,117236.0
2021-07-19 12:45:00,86.84,86.88,86.7,86.74,143910.0,82.2641,82.3019,82.1314,82.1693,143910.0
2021-07-19 12:50:00,86.74,86.84,86.69,86.7,116812.0,82.1693,82.2641,82.122,82.1314,116812.0
2021-07-19 12:55:00,86.7,86.85,86.66,86.75,117272.0,82.1314,82.2735,82.0935,82.1788,117272.0
2021-07-19 13:00:00,86.75,86.83,86.73,86.76,96760.0,82.1788,82.2546,82.1598,82.1883,96760.0
2021-07-19 13:05:00,86.76,86.82,86.69,86.8,89459.0,82.1883,82.2451,82.122,82.2262,89459.0
2021-07-19 13:10:00,86.78,86.81,86.74,86.74,67534.0,82.2072,82.2356,82.1693,82.1693,67534.0
2021-07-19 13:15:00,86.73,86.78,86.66,86.66,91134.0,82.1598,82.2072,82.0935,82.0935,91134.0
2021-07-19 13:20:00,86.66,86.66,86.46,86.46,105903.0,82.0935,82.0935,81.9041,81.9041,105903.0
2021-07-19 13:25:00,86.46,86.49,86.28,86.28,122420.0,81.9041,81.9325,81.7336,81.7336,122420.0
2021-07-19 13:30:00,86.28,86.28,86.19,86.25,123985.0,81.7336,81.7336,81.6483,81.7051,123985.0
2021-07-19 13:35:00,86.26,86.35,86.21,86.23,75892.0,81.7146,81.7999,81.6672,81.6862,75892.0
2021-07-19 13:40:00,86.23,86.37,86.22,86.37,82587.0,81.6862,81.8188,81.6767,81.8188,82587.0
2021-07-19 13:45:00,86.37,86.44,86.32,86.33,91912.0,81.8188,81.8851,81.7715,81.7809,91912.0
2021-07-19 13:50:00,86.33,86.39,86.29,86.38,84550.0,81.7809,81.8378,81.743,81.8283,84550.0
2021-07-19 13:55:00,86.38,86.41,86.18,86.26,105110.0,81.8283,81.8567,81.6388,81.7146,105110.0
2021-07-19 14:00:00,86.26,86.41,86.22,86.33,151019.0,81.7146,81.8567,81.6767,81.7809,151019.0
2021-07-19 14:05:00,86.34,86.39,86.28,86.37,85562.0,81.7904,81.8378,81.7336,81.8188,85562.0
2021-07-19 14:10:00,86.39,86.59,86.39,86.54,118709.0,81.8378,82.0272,81.8378,81.9799,118709.0
2021-07-19 14:15:00,86.55,86.66,86.52,86.65,84450.0,81.9893,82.0935,81.9609,82.0841,84450.0
2021-07-19 14:20:00,86.65,86.73,86.65,86.7,89152.0,82.0841,82.1598,82.0841,82.1314,89152.0
2021-07-19 14:25:00,86.7,86.86,86.7,86.86,103287.0,82.1314,82.283,82.1314,82.283,103287.0
2021-07-19 14:30:00,86.86,86.87,86.69,86.75,81925.0,82.283,82.2925,82.122,82.1788,81925.0
2021-07-19 14:35:00,86.75,86.75,86.61,86.65,88048.0,82.1788,82.1788,82.0462,82.0841,88048.0
2021-07-19 14:40:00,86.64,86.66,86.61,86.64,71260.0,82.0746,82.0935,82.0462,82.0746,71260.0
2021-07-19 14:45:00,86.65,86.69,86.61,86.67,64291.0,82.0841,82.122,82.0462,82.103,64291.0
2021-07-19 14:50:00,86.67,86.71,86.62,86.67,96015.0,82.103,82.1409,82.0556,82.103,96015.0
2021-07-19 14:55:00,86.68,86.77,86.64,86.64,95735.0,82.1125,82.1977,82.0746,82.0746,95735.0
2021-07-19 15:00:00,86.64,86.71,86.58,86.7,157494.0,82.0746,82.1409,82.0178,82.1314,157494.0
2021-07-19 15:05:00,86.69,86.74,86.61,86.7,102093.0,82.122,82.1693,82.0462,82.1314,102093.0
2021-07-19 15:10:00,86.7,86.84,86.66,86.77,149282.0,82.1314,82.2641,82.0935,82.1977,149282.0
2021-07-19 15:15:00,86.76,86.81,86.64,86.65,110944.0,82.1883,82.2356,82.0746,82.0841,110944.0
2021-07-19 15:20:00,86.66,86.74,86.61,86.7,150933.0,82.0935,82.1693,82.0462,82.1314,150933.0
2021-07-19 15:25:00,86.71,86.82,86.68,86.73,162394.0,82.1409,82.2451,82.1125,82.1598,162394.0
2021-07-19 15:30:00,86.74,86.88,86.74,86.84,158828.0,82.1693,82.3019,82.1693,82.2641,158828.0
2021-07-19 15:35:00,86.84,87.04,86.78,87.02,171929.0,82.2641,82.4535,82.2072,82.4346,171929.0
2021-07-19 15:40:00,87.02,87.12,86.85,86.89,204570.0,82.4346,82.5293,82.2735,82.3114,204570.0
2021-07-19 15:45:00,86.89,87.03,86.84,86.94,171162.0,82.3114,82.444,82.2641,82.3588,171162.0
2021-07-19 15:50:00,86.93,87.02,86.83,86.92,197765.0,82.3493,82.4346,82.2546,82.3398,197765.0
2021-07-19 15:55:00,86.92,86.98,86.83,86.98,605788.0,82.3398,82.3967,82.2546,82.3967,605788.0
2021-07-20 09:30:00,87.1,87.75,87.02,87.73,446714.0,82.5104,83.1261,82.4346,83.1072,446714.0
2021-07-20 09:35:00,87.71,87.95,87.2,87.52,224825.0,83.0882,83.3156,82.6051,82.9082,224825.0
2021-07-20 09:40:00,87.51,87.74,87.44,87.68,150484.0,82.8987,83.1166,82.8324,83.0598,150484.0
2021-07-20 09:45:00,87.68,88.02,87.53,87.98,224712.0,83.0598,83.3819,82.9177,83.344,224712.0
2021-07-20 09:50:00,87.98,88.17,87.86,88.12,170975.0,83.344,83.524,83.2303,83.4766,170975.0
2021-07-20 09:55:00,88.11,88.35,88.0,88.33,144157.0,83.4671,83.6945,83.3629,83.6755,144157.0
2021-07-20 10:00:00,88.31,88.81,88.16,88.8,214134.0,83.6566,84.1302,83.5145,84.1208,214134.0
2021-07-20 10:05:00,88.8,88.82,88.55,88.71,228143.0,84.1208,84.1397,83.8839,84.0355,228143.0
2021-07-20 10:10:00,88.7,88.8,88.58,88.63,137322.0,84.026,84.1208,83.9124,83.9597,137322.0
2021-07-20 10:15:00,88.63,88.82,88.62,88.71,181480.0,83.9597,84.1397,83.9503,84.0355,181480.0
2021-07-20 10:20:00,88.72,88.93,88.67,88.85,168544.0,84.045,84.2439,83.9976,84.1681,168544.0
2021-07-20 10:25:00,88.86,88.86,88.56,88.59,141184.0,84.1776,84.1776,83.8934,83.9218,141184.0
2021-07-20 10:30:00,88.58,88.64,88.51,88.59,175662.0,83.9124,83.9692,83.8461,83.9218,175662.0
2021-07-20 10:35:00,88.59,88.76,88.56,88.72,134388.0,83.9218,84.0829,83.8934,84.045,134388.0
2021-07-20 10:40:00,88.72,88.83,88.59,88.66,115109.0,84.045,84.1492,83.9218,83.9881,115109.0
2021-07-20 10:45:00,88.66,88.93,88.65,88.92,138822.0,83.9881,84.2439,83.9787,84.2344,138822.0
2021-07-20 10:50:00,88.92,88.92,88.78,88.88,107735.0,84.2344,84.2344,84.1018,84.1966,107735.0
2021-07-20 10:55:00,88.88,88.89,88.73,88.79,161343.0,84.1966,84.206,84.0545,84.1113,161343.0
2021-07-20 11:00:00,88.79,88.85,88.75,88.84,102213.0,84.1113,84.1681,84.0734,84.1587,102213.0
2021-07-20 11:05:00,88.84,88.85,88.7,88.75,106291.0,84.1587,84.1681,84.026,84.0734,106291.0
2021-07-20 11:10:00,88.75,88.85,88.64,88.76,124562.0,84.0734,84.1681,83.9692,84.0829,124562.0
2021-07-20 11:15:00,88.77,88.81,88.67,88.75,76859.0,84.0924,84.1302,83.9976,84.0734,76859.0
2021-07-20 11:20:00,88.75,88.89,88.74,88.87,101312.0,84.0734,84.206,84.0639,84.1871,101312.0
2021-07-20 11:25:00,88.88,88.89,88.76,88.79,135868.0,84.1966,84.206,84.0829,84.1113,135868.0
2021-07-20 11:30:00,88.79,88.87,88.77,88.86,98332.0,84.1113,84.1871,84.0924,84.1776,98332.0
2021-07-20 11:35:00,88.85,88.85,88.74,88.75,86512.0,84.1681,84.1681,84.0639,84.0734,86512.0
2021-07-20 11:40:00,88.75,88.76,88.65,88.68,100898.0,84.0734,84.0829,83.9787,84.0071,100898.0
2021-07-20 11:45:00,88.67,88.69,88.46,88.49,113911.0,83.9976,84.0166,83.7987,83.8271,113911.0
2021-07-20 11:50:00,88.49,88.64,88.47,88.59,187394.0,83.8271,83.9692,83.8082,83.9218,187394.0
2021-07-20 11:55:00,88.59,88.65,88.54,88.64,64365.0,83.9218,83.9787,83.8745,83.9692,64365.0
2021-07-20 12:00:00,88.65,88.96,88.65,88.89,133191.0,83.9787,84.2723,83.9787,84.206,133191.0
2021-07-20 12:05:00,88.89,88.9,88.8,88.81,83844.0,84.206,84.2155,84.1208,84.1302,83844.0
2021-07-20 12:10:00,88.82,88.94,88.82,88.85,78021.0,84.1397,84.2534,84.1397,84.1681,78021.0
2021-07-20 12:15:00,88.86,88.87,88.75,88.87,60449.0,84.1776,84.1871,84.0734,84.1871,60449.0
2021-07-20 12:20:00,88.87,88.9,88.77,88.85,73256.0,84.1871,84.2155,84.0924,84.1681,73256.0
2021-07-20 12:25:00,88.85,88.91,88.81,88.82,64492.0,84.1681,84.225,84.1302,84.1397,64492.0
2021-07-20 12:30:00,88.83,88.91,88.81,88.89,74101.0,84.1492,84.225,84.1302,84.206,74101.0
2021-07-20 12:35:00,88.89,88.9,88.82,88.83,67930.0,84.206,84.2155,84.1397,84.1492,67930.0
2021-07-20 12:40:00,88.83,88.94,88.79,88.85,106936.0,84.1492,84.2534,84.1113,84.1681,106936.0
2021-07-20 12:45:00,88.84,88.98,88.84,88.97,87531.0,84.1587,84.2913,84.1587,84.2818,87531.0
2021-07-20 12:50:00,88.97,88.98,88.91,88.95,107299.0,84.2818,84.2913,84.225,84.2629,107299.0
2021-07-20 12:55:00,88.95,88.97,88.92,88.95,77189.0,84.2629,84.2818,84.2344,84.2629,77189.0
2021-07-20 13:00:00,88.95,88.96,88.7,88.72,121034.0,84.2629,84.2723,84.026,84.045,121034.0
2021-07-20 13:05:00,88.71,88.78,88.66,88.77,89416.0,84.0355,84.1018,83.9881,84.0924,89416.0
2021-07-20 13:10:00,88.76,88.77,88.65,88.72,81656.0,84.0829,84.0924,83.9787,84.045,81656.0
2021-07-20 13:15:00,88.72,88.8,88.68,88.78,84916.0,84.045,84.1208,84.0071,84.1018,84916.0
2021-07-20 13:20:00,88.77,88.81,88.67,88.67,80513.0,84.0924,84.1302,83.9976,83.9976,80513.0
2021-07-20 13:25:00,88.67,88.71,88.62,88.67,65227.0,83.9976,84.0355,83.9503,83.9976,65227.0
2021-07-20 13:30:00,88.67,88.71,88.6,88.66,74114.0,83.9976,84.0355,83.9313,83.9881,74114.0
2021-07-20 13:35:00,88.66,88.68,88.57,88.62,72698.0,83.9881,84.0071,83.9029,83.9503,72698.0
2021-07-20 13:40:00,88.63,88.67,88.6,88.63,77708.0,83.9597,83.9976,83.9313,83.9597,77708.0
2021-07-20 13:45:00,88.63,88.63,88.55,88.61,64481.0,83.9597,83.9597,83.8839,83.9408,64481.0
2021-07-20 13:50:00,88.61,88.66,88.58,88.65,69923.0,83.9408,83.9881,83.9124,83.9787,69923.0
2021-07-20 13:55:00,88.64,88.66,88.56,88.63,85904.0,83.9692,83.9881,83.8934,83.9597,85904.0
2021-07-20 14:00:00,88.63,88.72,88.63,88.69,96572.0,83.9597,84.045,83.9597,84.0166,96572.0
2021-07-20 14:05:00,88.7,88.73,88.6,88.61,84123.0,84.026,84.0545,83.9313,83.9408,84123.0
2021-07-20 14:10:00,88.61,88.74,88.6,88.67,113223.0,83.9408,84.0639,83.9313,83.9976,113223.0
2021-07-20 14:15:00,88.68,88.76,88.67,88.72,81674.0,84.0071,84.0829,83.9976,84.045,81674.0
2021-07-20 14:20:00,88.73,88.75,88.65,88.73,65168.0,84.0545,84.0734,83.9787,84.0545,65168.0
2021-07-20 14:25:00,88.73,88.81,88.72,88.81,73570.0,84.0545,84.1302,84.045,84.1302,73570.0
2021-07-20 14:30:00,88.81,88.81,88.7,88.76,79719.0,84.1302,84.1302,84.026,84.0829,79719.0
2021-07-20 14:35:00,88.76,88.77,88.7,88.7,64644.0,84.0829,84.0924,84.026,84.026,64644.0
2021-07-20 14:40:00,88.7,88.74,88.63,88.66,72350.0,84.026,84.0639,83.9597,83.9881,72350.0
2021-07-20 14:45:00,88.67,88.68,88.57,88.65,68761.0,83.9976,84.0071,83.9029,83.9787,68761.0
2021-07-20 14:50:00,88.65,88.77,88.65,88.75,76557.0,83.9787,84.0924,83.9787,84.0734,76557.0
2021-07-20 14:55:00,88.73,88.77,88.64,88.65,83274.0,84.0545,84.0924,83.9692,83.9787,83274.0
2021-07-20 15:00:00,88.66,88.79,88.66,88.78,60836.0,83.9881,84.1113,83.9881,84.1018,60836.0
2021-07-20 15:05:00,88.78,88.81,88.73,88.79,74728.0,84.1018,84.1302,84.0545,84.1113,74728.0
2021-07-20 15:10:00,88.79,88.91,88.76,88.88,98018.0,84.1113,84.225,84.0829,84.1966,98018.0
2021-07-20 15:15:00,88.88,88.96,88.87,88.95,83539.0,84.1966,84.2723,84.1871,84.2629,83539.0
2021-07-20 15:20:00,88.96,88.98,88.92,88.95,95922.0,84.2723,84.2913,84.2344,84.2629,95922.0
2021-07-20 15:25:00,88.95,88.98,88.87,88.89,118728.0,84.2629,84.2913,84.1871,84.206,118728.0
2021-07-20 15:30:00,88.89,88.9,88.81,88.84,130075.0,84.206,84.2155,84.1302,84.1587,130075.0
2021-07-20 15:35:00,88.84,88.86,88.76,88.82,135049.0,84.1587,84.1776,84.0829,84.1397,135049.0
2021-07-20 15:40:00,88.82,89.0,88.79,88.96,186525.0,84.1397,84.3102,84.1113,84.2723,186525.0
2021-07-20 15:45:00,88.96,89.03,88.9,89.03,304708.0,84.2723,84.3387,84.2155,84.3387,304708.0
2021-07-20 15:50:00,89.03,89.05,88.83,88.94,244850.0,84.3387,84.3576,84.1492,84.2534,244850.0
2021-07-20 15:55:00,88.93,88.94,88.65,88.67,478496.0,84.2439,84.2534,83.9787,83.9976,478496.0
2021-07-21 09:30:00,88.89,89.5,88.86,89.43,359530.0,84.206,84.7839,84.1776,84.7176,359530.0
2021-07-21 09:35:00,89.45,89.54,89.2,89.31,243917.0,84.7365,84.8218,84.4997,84.6039,243917.0
2021-07-21 09:40:00,89.31,89.31,88.78,88.8,212047.0,84.6039,84.6039,84.1018,84.1208,212047.0
2021-07-21 09:45:00,88.81,88.86,88.45,88.62,242697.0,84.1302,84.1776,83.7892,83.9503,242697.0
2021-07-21 09:50:00,88.64,88.82,88.52,88.81,190725.0,83.9692,84.1397,83.8555,84.1302,190725.0
2021-07-21 09:55:00,88.8,89.15,88.8,89.13,155921.0,84.1208,84.4523,84.1208,84.4334,155921.0
2021-07-21 10:00:00,89.14,89.36,88.93,89.36,167815.0,84.4429,84.6513,84.2439,84.6513,167815.0
2021-07-21 10:05:00,89.36,89.45,89.26,89.38,149507.0,84.6513,84.7365,84.5565,84.6702,149507.0
2021-07-21 10:10:00,89.38,89.54,89.31,89.44,144722.0,84.6702,84.8218,84.6039,84.727,144722.0
2021-07-21 10:15:00,89.44,89.82,89.44,89.81,229249.0,84.727,85.087,84.727,85.0775,229249.0
2021-07-21 10:20:00,89.81,89.83,89.67,89.76,164713.0,85.0775,85.0965,84.9449,85.0302,164713.0
2021-07-21 10:25:00,89.78,89.98,89.71,89.93,168006.0,85.0491,85.2386,84.9828,85.1912,168006.0
2021-07-21 10:30:00,89.93,90.04,89.81,89.96,295848.0,85.1912,85.2954,85.0775,85.2196,295848.0
2021-07-21 10:35:00,89.97,89.98,89.75,89.85,120566.0,85.2291,85.2386,85.0207,85.1154,120566.0
2021-07-21 10:40:00,89.86,90.1,89.86,90.04,142877.0,85.1249,85.3523,85.1249,85.2954,142877.0
2021-07-21 10:45:00,90.04,90.18,89.98,90.18,142721.0,85.2954,85.4281,85.2386,85.4281,142721.0
2021-07-21 10:50:00,90.17,90.24,90.11,90.22,123226.0,85.4186,85.4849,85.3617,85.4659,123226.0
2021-07-21 10:55:00,90.21,90.21,89.87,89.9,178159.0,85.4565,85.4565,85.1344,85.1628,178159.0
2021-07-21 11:00:00,89.9,89.93,89.72,89.84,174194.0,85.1628,85.1912,84.9923,85.106,174194.0
2021-07-21 11:05:00,89.84,89.93,89.81,89.93,117218.0,85.106,85.1912,85.0775,85.1912,117218.0
2021-07-21 11:10:00,89.93,90.09,89.82,89.82,142706.0,85.1912,85.3428,85.087,85.087,142706.0
2021-07-21 11:15:00,89.81,90.01,89.8,90.0,89846.0,85.0775,85.267,85.0681,85.2575,89846.0
2021-07-21 11:20:00,90.01,90.04,89.85,89.9,98774.0,85.267,85.2954,85.1154,85.1628,98774.0
2021-07-21 11:25:00,89.92,90.08,89.91,90.06,132877.0,85.1818,85.3333,85.1723,85.3144,132877.0
2021-07-21 11:30:00,90.06,90.17,89.94,90.0,151672.0,85.3144,85.4186,85.2007,85.2575,151672.0
2021-07-21 11:35:00,90.0,90.09,89.95,89.96,121934.0,85.2575,85.3428,85.2102,85.2196,121934.0
2021-07-21 11:40:00,89.97,90.06,89.95,90.03,124388.0,85.2291,85.3144,85.2102,85.286,124388.0
2021-07-21 11:45:00,90.03,90.11,89.98,90.11,103246.0,85.286,85.3617,85.2386,85.3617,103246.0
2021-07-21 11:50:00,90.11,90.22,90.08,90.1,110793.0,85.3617,85.4659,85.3333,85.3523,110793.0
2021-07-21 11:55:00,90.1,90.24,90.09,90.21,103466.0,85.3523,85.4849,85.3428,85.4565,103466.0
2021-07-21 12:00:00,90.2,90.21,90.02,90.05,92900.0,85.447,85.4565,85.2765,85.3049,92900.0
2021-07-21 12:05:00,90.05,90.13,89.97,90.12,101462.0,85.3049,85.3807,85.2291,85.3712,101462.0
2021-07-21 12:10:00,90.12,90.19,90.07,90.15,84628.0,85.3712,85.4375,85.3238,85.3996,84628.0
2021-07-21 12:15:00,90.15,90.25,90.15,90.19,93395.0,85.3996,85.4944,85.3996,85.4375,93395.0
2021-07-21 12:20:00,90.19,90.23,90.13,90.18,136853.0,85.4375,85.4754,85.3807,85.4281,136853.0
2021-07-21 12:25:00,90.18,90.2,90.14,90.16,80621.0,85.4281,85.447,85.3902,85.4091,80621.0
2021-07-21 12:30:00,90.16,90.21,90.08,90.1,74824.0,85.4091,85.4565,85.3333,85.3523,74824.0
2021-07-21 12:35:00,90.09,90.1,89.97,90.06,79858.0,85.3428,85.3523,85.2291,85.3144,79858.0
2021-07-21 12:40:00,90.06,90.07,89.93,89.96,92335.0,85.3144,85.3238,85.1912,85.2196,92335.0
2021-07-21 12:45:00,89.96,89.99,89.91,89.95,77154.0,85.2196,85.2481,85.1723,85.2102,77154.0
2021-07-21 12:50:00,89.95,89.98,89.87,89.88,83621.0,85.2102,85.2386,85.1344,85.1439,83621.0
2021-07-21 12:55:00,89.87,89.92,89.83,89.83,78975.0,85.1344,85.1818,85.0965,85.0965,78975.0
2021-07-21 13:00:00,89.83,89.84,89.74,89.83,88549.0,85.0965,85.106,85.0112,85.0965,88549.0
2021-07-21 13:05:00,89.84,89.86,89.78,89.84,67698.0,85.106,85.1249,85.0491,85.106,67698.0
2021-07-21 13:10:00,89.84,89.86,89.77,89.79,82554.0,85.106,85.1249,85.0397,85.0586,82554.0
2021-07-21 13:15:00,89.79,89.84,89.66,89.67,78033.0,85.0586,85.106,84.9355,84.9449,78033.0
2021-07-21 13:20:00,89.68,89.78,89.64,89.64,123429.0,84.9544,85.0491,84.9165,84.9165,123429.0
2021-07-21 13:25:00,89.64,89.73,89.64,89.66,69579.0,84.9165,85.0018,84.9165,84.9355,69579.0
2021-07-21 13:30:00,89.66,89.71,89.6,89.62,65169.0,84.9355,84.9828,84.8786,84.8976,65169.0
2021-07-21 13:35:00,89.61,89.67,89.6,89.61,68230.0,84.8881,84.9449,84.8786,84.8881,68230.0
2021-07-21 13:40:00,89.62,89.75,89.59,89.7,60156.0,84.8976,85.0207,84.8691,84.9733,60156.0
2021-07-21 13:45:00,89.7,89.81,89.69,89.81,66199.0,84.9733,85.0775,84.9639,85.0775,66199.0
2021-07-21 13:50:00,89.81,89.86,89.79,89.82,57085.0,85.0775,85.1249,85.0586,85.087,57085.0
2021-07-21 13:55:00,89.83,89.83,89.7,89.75,89174.0,85.0965,85.0965,84.9733,85.0207,89174.0
2021-07-21 14:00:00,89.75,89.77,89.66,89.75,62067.0,85.0207,85.0397,84.9355,85.0207,62067.0
2021-07-21 14:05:00,89.75,89.76,89.63,89.67,75590.0,85.0207,85.0302,84.907,84.9449,75590.0
2021-07-21 14:10:00,89.66,89.67,89.57,89.59,88199.0,84.9355,84.9449,84.8502,84.8691,88199.0
2021-07-21 14:15:00,89.59,89.65,89.56,89.63,66877.0,84.8691,84.926,84.8407,84.907,66877.0
2021-07-21 14:20:00,89.64,89.65,89.61,89.65,57855.0,84.9165,84.926,84.8881,84.926,57855.0
2021-07-21 14:25:00,89.65,89.69,89.62,89.66,61484.0,84.926,84.9639,84.8976,84.9355,61484.0
2021-07-21 14:30:00,89.66,89.68,89.57,89.59,67362.0,84.9355,84.9544,84.8502,84.8691,67362.0
2021-07-21 14:35:00,89.59,89.61,89.52,89.6,68346.0,84.8691,84.8881,84.8028,84.8786,68346.0
2021-07-21 14:40:00,89.61,89.65,89.6,89.63,74340.0,84.8881,84.926,84.8786,84.907,74340.0
2021-07-21 14:45:00,89.63,89.66,89.58,89.59,66419.0,84.907,84.9355,84.8597,84.8691,66419.0
2021-07-21 14:50:00,89.58,89.61,89.55,89.58,94772.0,84.8597,84.8881,84.8312,84.8597,94772.0
2021-07-21 14:55:00,89.58,89.7,89.57,89.69,86721.0,84.8597,84.9733,84.8502,84.9639,86721.0
2021-07-21 15:00:00,89.68,89.77,89.67,89.73,82045.0,84.9544,85.0397,84.9449,85.0018,82045.0
2021-07-21 15:05:00,89.73,89.78,89.67,89.67,117084.0,85.0018,85.0491,84.9449,84.9449,117084.0
2021-07-21 15:10:00,89.67,89.76,89.65,89.66,85365.0,84.9449,85.0302,84.926,84.9355,85365.0
2021-07-21 15:15:00,89.66,89.86,89.65,89.84,69594.0,84.9355,85.1249,84.926,85.106,69594.0
2021-07-21 15:20:00,89.85,89.86,89.76,89.77,98483.0,85.1154,85.1249,85.0302,85.0397,98483.0
2021-07-21 15:25:00,89.78,89.85,89.74,89.84,82570.0,85.0491,85.1154,85.0112,85.106,82570.0
2021-07-21 15:30:00,89.84,89.87,89.79,89.86,109898.0,85.106,85.1344,85.0586,85.1249,109898.0
2021-07-21 15:35:00,89.86,89.92,89.76,89.79,111742.0,85.1249,85.1818,85.0302,85.0586,111742.0
2021-07-21 15:40:00,89.79,89.85,89.78,89.81,119889.0,85.0586,85.1154,85.0491,85.0775,119889.0
2021-07-21 15:45:00,89.83,89.91,89.75,89.9,177291.0,85.0965,85.1723,85.0207,85.1628,177291.0
2021-07-21 15:50:00,89.9,89.9,89.71,89.72,267715.0,85.1628,85.1628,84.9828,84.9923,267715.0
2021-07-21 15:55:00,89.72,89.79,89.64,89.7,532267.0,84.9923,85.0586,84.9165,84.9733,532267.0
2021-07-22 09:30:00,90.0,90.7,89.68,90.66,322902.0,85.2575,85.9207,84.9544,85.8828,322902.0
2021-07-22 09:35:00,90.65,90.91,90.56,90.56,223293.0,85.8733,86.1196,85.788,85.788,223293.0
2021-07-22 09:40:00,90.58,90.89,90.48,90.74,155783.0,85.807,86.1006,85.7122,85.9585,155783.0
2021-07-22 09:45:00,90.74,90.82,90.57,90.58,206422.0,85.9585,86.0343,85.7975,85.807,206422.0
2021-07-22 09:50:00,90.59,90.59,90.06,90.44,223664.0,85.8164,85.8164,85.3144,85.6744,223664.0
2021-07-22 09:55:00,90.42,90.69,90.39,90.64,116121.0,85.6554,85.9112,85.627,85.8638,116121.0
2021-07-22 10:00:00,90.64,90.76,90.58,90.71,152885.0,85.8638,85.9775,85.807,85.9301,152885.0
2021-07-22 10:05:00,90.71,90.75,90.6,90.7,119452.0,85.9301,85.968,85.8259,85.9207,119452.0
2021-07-22 10:10:00,90.7,90.74,90.56,90.68,111201.0,85.9207,85.9585,85.788,85.9017,111201.0
2021-07-22 10:15:00,90.68,90.9,90.67,90.88,157601.0,85.9017,86.1101,85.8922,86.0912,157601.0
2021-07-22 10:20:00,90.87,90.96,90.73,90.74,134634.0,86.0817,86.167,85.9491,85.9585,134634.0
2021-07-22 10:25:00,90.73,90.87,90.7,90.83,122471.0,85.9491,86.0817,85.9207,86.0438,122471.0
2021-07-22 10:30:00,90.82,90.84,90.6,90.64,144828.0,86.0343,86.0533,85.8259,85.8638,144828.0
2021-07-22 10:35:00,90.65,90.79,90.62,90.63,162341.0,85.8733,86.0059,85.8449,85.8543,162341.0
2021-07-22 10:40:00,90.64,90.93,90.63,90.87,110271.0,85.8638,86.1385,85.8543,86.0817,110271.0
2021-07-22 10:45:00,90.88,90.95,90.82,90.84,105751.0,86.0912,86.1575,86.0343,86.0533,105751.0
2021-07-22 10:50:00,90.84,90.91,90.79,90.89,115132.0,86.0533,86.1196,86.0059,86.1006,115132.0
2021-07-22 10:55:00,90.89,91.01,90.87,90.95,160573.0,86.1006,86.2143,86.0817,86.1575,160573.0
2021-07-22 11:00:00,90.94,91.0,90.86,90.93,100306.0,86.148,86.2048,86.0722,86.1385,100306.0
2021-07-22 11:05:00,90.92,91.05,90.91,90.99,112234.0,86.1291,86.2522,86.1196,86.1954,112234.0
2021-07-22 11:10:00,91.0,91.07,90.94,91.06,103169.0,86.2048,86.2712,86.148,86.2617,103169.0
2021-07-22 11:15:00,91.06,91.07,90.96,90.96,138933.0,86.2617,86.2712,86.167,86.167,138933.0
2021-07-22 11:20:00,90.96,91.12,90.94,91.11,87523.0,86.167,86.3185,86.148,86.309,87523.0
2021-07-22 11:25:00,91.12,91.14,90.97,91.09,120519.0,86.3185,86.3375,86.1764,86.2901,120519.0
2021-07-22 11:30:00,91.09,91.1,90.78,90.83,125253.0,86.2901,86.2996,85.9964,86.0438,125253.0
2021-07-22 11:35:00,90.84,91.02,90.84,91.02,75695.0,86.0533,86.2238,86.0533,86.2238,75695.0
2021-07-22 11:40:00,91.02,91.03,90.9,90.92,96286.0,86.2238,86.2333,86.1101,86.1291,96286.0
2021-07-22 11:45:00,90.93,90.95,90.88,90.89,67149.0,86.1385,86.1575,86.0912,86.1006,67149.0
2021-07-22 11:50:00,90.89,90.99,90.89,90.98,88202.0,86.1006,86.1954,86.1006,86.1859,88202.0
2021-07-22 11:55:00,90.98,90.99,90.9,90.95,95837.0,86.1859,86.1954,86.1101,86.1575,95837.0
2021-07-22 12:00:00,90.96,90.99,90.41,90.44,225977.0,86.167,86.1954,85.6459,85.6744,225977.0
2021-07-22 12:05:00,90.44,90.61,89.74,90.56,831711.0,85.6744,85.8354,85.0112,85.788,831711.0
2021-07-22 12:10:00,90.56,90.75,90.26,90.53,552395.0,85.788,85.968,85.5038,85.7596,552395.0
2021-07-22 12:15:00,90.55,90.79,90.51,90.64,162613.0,85.7786,86.0059,85.7407,85.8638,162613.0
2021-07-22 12:20:00,90.63,90.69,90.54,90.56,130987.0,85.8543,85.9112,85.7691,85.788,130987.0
2021-07-22 12:25:00,90.54,90.65,90.43,90.56,141292.0,85.7691,85.8733,85.6649,85.788,141292.0
2021-07-22 12:30:00,90.56,90.56,90.39,90.55,157944.0,85.788,85.788,85.627,85.7786,157944.0
2021-07-22 12:35:00,90.55,90.73,90.54,90.72,80851.0,85.7786,85.9491,85.7691,85.9396,80851.0
2021-07-22 12:40:00,90.72,90.79,90.7,90.73,109659.0,85.9396,86.0059,85.9207,85.9491,109659.0
2021-07-22 12:45:00,90.73,90.85,90.69,90.84,80062.0,85.9491,86.0627,85.9112,86.0533,80062.0
2021-07-22 12:50:00,90.84,90.85,90.77,90.78,126578.0,86.0533,86.0627,85.987,85.9964,126578.0
2021-07-22 12:55:00,90.79,90.89,90.7,90.87,69192.0,86.0059,86.1006,85.9207,86.0817,69192.0
2021-07-22 13:00:00,90.87,90.88,90.76,90.87,83056.0,86.0817,86.0912,85.9775,86.0817,83056.0
2021-07-22 13:05:00,90.86,90.89,90.82,90.84,65361.0,86.0722,86.1006,86.0343,86.0533,65361.0
2021-07-22 13:10:00,90.83,90.9,90.8,90.9,53594.0,86.0438,86.1101,86.0154,86.1101,53594.0
2021-07-22 13:15:00,90.9,90.95,90.87,90.93,93251.0,86.1101,86.1575,86.0817,86.1385,93251.0
2021-07-22 13:20:00,90.94,90.95,90.71,90.72,89271.0,86.148,86.1575,85.9301,85.9396,89271.0
2021-07-22 13:25:00,90.73,90.75,90.65,90.73,87289.0,85.9491,85.968,85.8733,85.9491,87289.0
2021-07-22 13:30:00,90.73,90.75,90.66,90.69,52321.0,85.9491,85.968,85.8828,85.9112,52321.0
2021-07-22 13:35:00,90.67,90.7,90.56,90.56,69180.0,85.8922,85.9207,85.788,85.788,69180.0
2021-07-22 13:40:00,90.56,90.64,90.56,90.58,51192.0,85.788,85.8638,85.788,85.807,51192.0
2021-07-22 13:45:00,90.58,90.61,90.52,90.58,75801.0,85.807,85.8354,85.7501,85.807,75801.0
2021-07-22 13:50:00,90.58,90.59,90.45,90.51,73771.0,85.807,85.8164,85.6838,85.7407,73771.0
2021-07-22 13:55:00,90.5,90.55,90.44,90.46,131591.0,85.7312,85.7786,85.6744,85.6933,131591.0
2021-07-22 14:00:00,90.46,90.54,90.43,90.48,76831.0,85.6933,85.7691,85.6649,85.7122,76831.0
2021-07-22 14:05:00,90.48,90.48,90.33,90.36,91761.0,85.7122,85.7122,85.5701,85.5986,91761.0
2021-07-22 14:10:00,90.37,90.47,90.36,90.42,67653.0,85.608,85.7028,85.5986,85.6554,67653.0
2021-07-22 14:15:00,90.43,90.49,90.41,90.45,63559.0,85.6649,85.7217,85.6459,85.6838,63559.0
2021-07-22 14:20:00,90.45,90.48,90.43,90.48,63355.0,85.6838,85.7122,85.6649,85.7122,63355.0
2021-07-22 14:25:00,90.47,90.5,90.43,90.43,74074.0,85.7028,85.7312,85.6649,85.6649,74074.0
2021-07-22 14:30:00,90.44,90.5,90.41,90.44,62808.0,85.6744,85.7312,85.6459,85.6744,62808.0
2021-07-22 14:35:00,90.44,90.46,90.41,90.46,66229.0,85.6744,85.6933,85.6459,85.6933,66229.0
2021-07-22 14:40:00,90.47,90.49,90.42,90.44,62334.0,85.7028,85.7217,85.6554,85.6744,62334.0
2021-07-22 14:45:00,90.45,90.52,90.42,90.44,83049.0,85.6838,85.7501,85.6554,85.6744,83049.0
2021-07-22 14:50:00,90.44,90.53,90.41,90.52,85178.0,85.6744,85.7596,85.6459,85.7501,85178.0
2021-07-22 14:55:00,90.52,90.6,90.52,90.59,83975.0,85.7501,85.8259,85.7501,85.8164,83975.0
2021-07-22 15:00:00,90.6,90.6,90.46,90.47,98259.0,85.8259,85.8259,85.6933,85.7028,98259.0
2021-07-22 15:05:00,90.48,90.52,90.47,90.51,70898.0,85.7122,85.7501,85.7028,85.7407,70898.0
2021-07-22 15:10:00,90.52,90.6,90.51,90.58,62968.0,85.7501,85.8259,85.7407,85.807,62968.0
2021-07-22 15:15:00,90.58,90.62,90.54,90.54,79353.0,85.807,85.8449,85.7691,85.7691,79353.0
2021-07-22 15:20:00,90.54,90.57,90.49,90.54,101725.0,85.7691,85.7975,85.7217,85.7691,101725.0
2021-07-22 15:25:00,90.54,90.61,90.51,90.58,70671.0,85.7691,85.8354,85.7407,85.807,70671.0
2021-07-22 15:30:00,90.58,90.6,90.5,90.57,115658.0,85.807,85.8259,85.7312,85.7975,115658.0
2021-07-22 15:35:00,90.56,90.64,90.54,90.55,117278.0,85.788,85.8638,85.7691,85.7786,117278.0
2021-07-22 15:40:00,90.55,90.69,90.52,90.68,125097.0,85.7786,85.9112,85.7501,85.9017,125097.0
2021-07-22 15:45:00,90.69,90.74,90.68,90.72,136800.0,85.9112,85.9585,85.9017,85.9396,136800.0
2021-07-22 15:50:00,90.72,90.76,90.6,90.72,162303.0,85.9396,85.9775,85.8259,85.9396,162303.0
2021-07-22 15:55:00,90.72,90.75,90.65,90.7,346046.0,85.9396,85.968,85.8733,85.9207,346046.0
2021-07-23 09:30:00,90.99,91.2,90.6,90.63,415249.0,86.1954,86.3943,85.8259,85.8543,415249.0
2021-07-23 09:35:00,90.67,90.76,89.61,90.09,296865.0,85.8922,85.9775,84.8881,85.3428,296865.0
2021-07-23 09:40:00,90.12,90.27,89.73,89.8,93887.0,85.3712,85.5133,85.0018,85.0681,93887.0
2021-07-23 09:45:00,89.78,90.05,89.59,90.02,109612.0,85.0491,85.3049,84.8691,85.2765,109612.0
2021-07-23 09:50:00,90.03,90.03,89.79,89.86,101276.0,85.286,85.286,85.0586,85.1249,101276.0
2021-07-23 09:55:00,89.86,89.88,89.62,89.64,345123.0,85.1249,85.1439,84.8976,84.9165,345123.0
2021-07-23 10:00:00,89.64,89.66,89.25,89.26,346327.0,84.9165,84.9355,84.5471,84.5565,346327.0
2021-07-23 10:05:00,89.27,89.3,88.51,88.57,524078.0,84.566,84.5944,83.8461,83.9029,524078.0
2021-07-23 10:10:00,88.57,88.96,88.54,88.87,249997.0,83.9029,84.2723,83.8745,84.1871,249997.0
2021-07-23 10:15:00,88.87,88.92,88.57,88.59,209419.0,84.1871,84.2344,83.9029,83.9218,209419.0
2021-07-23 10:20:00,88.59,88.65,88.18,88.29,215248.0,83.9218,83.9787,83.5334,83.6376,215248.0
2021-07-23 10:25:00,88.28,88.44,88.02,88.29,336997.0,83.6282,83.7797,83.3819,83.6376,336997.0
2021-07-23 10:30:00,88.29,88.37,88.07,88.07,202975.0,83.6376,83.7134,83.4292,83.4292,202975.0
2021-07-23 10:35:00,88.08,88.45,88.08,88.31,146038.0,83.4387,83.7892,83.4387,83.6566,146038.0
2021-07-23 10:40:00,88.31,88.34,88.11,88.12,97488.0,83.6566,83.685,83.4671,83.4766,97488.0
2021-07-23 10:45:00,88.12,88.29,88.08,88.29,125719.0,83.4766,83.6376,83.4387,83.6376,125719.0
2021-07-23 10:50:00,88.29,88.4,88.27,88.36,109058.0,83.6376,83.7418,83.6187,83.704,109058.0
2021-07-23 10:55:00,88.35,88.36,88.18,88.33,98674.0,83.6945,83.704,83.5334,83.6755,98674.0
2021-07-23 11:00:00,88.33,88.38,88.27,88.34,74917.0,83.6755,83.7229,83.6187,83.685,74917.0
2021-07-23 11:05:00,88.34,88.35,88.18,88.2,89688.0,83.685,83.6945,83.5334,83.5524,89688.0
2021-07-23 11:10:00,88.2,88.23,88.14,88.15,119817.0,83.5524,83.5808,83.4955,83.505,119817.0
2021-07-23 11:15:00,88.15,88.2,88.08,88.19,109036.0,83.505,83.5524,83.4387,83.5429,109036.0
2021-07-23 11:20:00,88.19,88.24,88.05,88.08,127298.0,83.5429,83.5903,83.4103,83.4387,127298.0
2021-07-23 11:25:00,88.08,88.21,88.06,88.14,84561.0,83.4387,83.5619,83.4198,83.4955,84561.0
2021-07-23 11:30:00,88.14,88.2,87.89,87.9,223711.0,83.4955,83.5524,83.2587,83.2682,223711.0
2021-07-23 11:35:00,87.9,88.06,87.81,87.84,181118.0,83.2682,83.4198,83.1829,83.2114,181118.0
2021-07-23 11:40:00,87.84,87.98,87.84,87.95,87487.0,83.2114,83.344,83.2114,83.3156,87487.0
2021-07-23 11:45:00,87.95,88.03,87.91,87.99,107540.0,83.3156,83.3913,83.2777,83.3535,107540.0
2021-07-23 11:50:00,87.99,88.09,87.95,87.97,71947.0,83.3535,83.4482,83.3156,83.3345,71947.0
2021-07-23 11:55:00,87.96,87.98,87.82,87.87,60112.0,83.325,83.344,83.1924,83.2398,60112.0
2021-07-23 12:00:00,87.88,87.89,87.71,87.72,136479.0,83.2492,83.2587,83.0882,83.0977,136479.0
2021-07-23 12:05:00,87.72,87.79,87.62,87.65,114976.0,83.0977,83.164,83.0029,83.0314,114976.0
2021-07-23 12:10:00,87.66,87.69,87.56,87.61,83347.0,83.0408,83.0693,82.9461,82.9935,83347.0
2021-07-23 12:15:00,87.61,87.72,87.61,87.69,67341.0,82.9935,83.0977,82.9935,83.0693,67341.0
2021-07-23 12:20:00,87.7,87.73,87.63,87.66,62683.0,83.0787,83.1072,83.0124,83.0408,62683.0
2021-07-23 12:25:00,87.65,87.66,87.54,87.54,54213.0,83.0314,83.0408,82.9272,82.9272,54213.0
2021-07-23 12:30:00,87.55,87.55,87.38,87.42,133797.0,82.9366,82.9366,82.7756,82.8135,133797.0
2021-07-23 12:35:00,87.42,87.42,87.19,87.25,108587.0,82.8135,82.8135,82.5956,82.6524,108587.0
2021-07-23 12:40:00,87.25,87.26,87.14,87.14,113871.0,82.6524,82.6619,82.5482,82.5482,113871.0
2021-07-23 12:45:00,87.15,87.33,87.11,87.33,148495.0,82.5577,82.7282,82.5198,82.7282,148495.0
2021-07-23 12:50:00,87.34,87.53,87.22,87.51,88570.0,82.7377,82.9177,82.624,82.8987,88570.0
2021-07-23 12:55:00,87.51,87.57,87.48,87.52,70317.0,82.8987,82.9556,82.8703,82.9082,70317.0
2021-07-23 13:00:00,87.52,87.64,87.47,87.53,87675.0,82.9082,83.0219,82.8609,82.9177,87675.0
2021-07-23 13:05:00,87.54,87.58,87.5,87.53,49729.0,82.9272,82.9651,82.8893,82.9177,49729.0
2021-07-23 13:10:00,87.53,87.62,87.52,87.59,42252.0,82.9177,83.0029,82.9082,82.9745,42252.0
2021-07-23 13:15:00,87.59,87.59,87.5,87.54,61305.0,82.9745,82.9745,82.8893,82.9272,61305.0
2021-07-23 13:20:00,87.54,87.61,87.53,87.61,35508.0,82.9272,82.9935,82.9177,82.9935,35508.0
2021-07-23 13:25:00,87.6,87.76,87.6,87.71,59866.0,82.984,83.1356,82.984,83.0882,59866.0
2021-07-23 13:30:00,87.71,87.73,87.62,87.65,80155.0,83.0882,83.1072,83.0029,83.0314,80155.0
2021-07-23 13:35:00,87.65,87.65,87.55,87.61,38869.0,83.0314,83.0314,82.9366,82.9935,38869.0
2021-07-23 13:40:00,87.6,87.6,87.48,87.55,53225.0,82.984,82.984,82.8703,82.9366,53225.0
2021-07-23 13:45:00,87.55,87.66,87.55,87.65,40595.0,82.9366,83.0408,82.9366,83.0314,40595.0
2021-07-23 13:50:00,87.65,87.65,87.57,87.63,27836.0,83.0314,83.0314,82.9556,83.0124,27836.0
2021-07-23 13:55:00,87.63,87.68,87.63,87.65,47876.0,83.0124,83.0598,83.0124,83.0314,47876.0
2021-07-23 14:00:00,87.66,87.75,87.63,87.75,58642.0,83.0408,83.1261,83.0124,83.1261,58642.0
2021-07-23 14:05:00,87.75,87.78,87.7,87.78,54687.0,83.1261,83.1545,83.0787,83.1545,54687.0
2021-07-23 14:10:00,87.77,87.77,87.7,87.74,63907.0,83.145,83.145,83.0787,83.1166,63907.0
2021-07-23 14:15:00,87.73,87.74,87.62,87.7,52534.0,83.1072,83.1166,83.0029,83.0787,52534.0
2021-07-23 14:20:00,87.69,87.7,87.61,87.63,33205.0,83.0693,83.0787,82.9935,83.0124,33205.0
2021-07-23 14:25:00,87.63,87.64,87.59,87.59,52455.0,83.0124,83.0219,82.9745,82.9745,52455.0
2021-07-23 14:30:00,87.59,87.6,87.47,87.51,100647.0,82.9745,82.984,82.8609,82.8987,100647.0
2021-07-23 14:35:00,87.51,87.57,87.47,87.56,59908.0,82.8987,82.9556,82.8609,82.9461,59908.0
2021-07-23 14:40:00,87.56,87.64,87.51,87.64,46353.0,82.9461,83.0219,82.8987,83.0219,46353.0
2021-07-23 14:45:00,87.64,87.65,87.61,87.62,47933.0,83.0219,83.0314,82.9935,83.0029,47933.0
2021-07-23 14:50:00,87.62,87.67,87.61,87.65,44260.0,83.0029,83.0503,82.9935,83.0314,44260.0
2021-07-23 14:55:00,87.65,87.77,87.64,87.73,156368.0,83.0314,83.145,83.0219,83.1072,156368.0
2021-07-23 15:00:00,87.74,87.77,87.64,87.68,75037.0,83.1166,83.145,83.0219,83.0598,75037.0
2021-07-23 15:05:00,87.67,87.68,87.51,87.56,103341.0,83.0503,83.0598,82.8987,82.9461,103341.0
2021-07-23 15:10:00,87.56,87.59,87.37,87.4,107863.0,82.9461,82.9745,82.7661,82.7945,107863.0
2021-07-23 15:15:00,87.4,87.47,87.32,87.47,65035.0,82.7945,82.8609,82.7188,82.8609,65035.0
2021-07-23 15:20:00,87.47,87.52,87.45,87.51,74672.0,82.8609,82.9082,82.8419,82.8987,74672.0
2021-07-23 15:25:00,87.51,87.54,87.45,87.53,69424.0,82.8987,82.9272,82.8419,82.9177,69424.0
2021-07-23 15:30:00,87.53,87.58,87.51,87.55,125275.0,82.9177,82.9651,82.8987,82.9366,125275.0
2021-07-23 15:35:00,87.55,87.78,87.52,87.73,180256.0,82.9366,83.1545,82.9082,83.1072,180256.0
2021-07-23 15:40:00,87.73,87.84,87.69,87.78,185127.0,83.1072,83.2114,83.0693,83.1545,185127.0
2021-07-23 15:45:00,87.78,87.86,87.74,87.86,148543.0,83.1545,83.2303,83.1166,83.2303,148543.0
2021-07-23 15:50:00,87.86,87.91,87.79,87.84,338989.0,83.2303,83.2777,83.164,83.2114,338989.0
2021-07-23 15:55:00,87.84,87.84,87.66,87.69,424898.0,83.2114,83.2114,83.0408,83.0693,424898.0
2021-07-26 09:30:00,87.44,87.63,86.87,86.95,295370.0,82.8324,83.0124,82.2925,82.3683,295370.0
2021-07-26 09:35:00,86.95,87.19,86.82,86.87,169922.0,82.3683,82.5956,82.2451,82.2925,169922.0
2021-07-26 09:40:00,86.88,87.11,86.67,87.09,199406.0,82.3019,82.5198,82.103,82.5009,199406.0
2021-07-26 09:45:00,87.09,87.71,87.09,87.32,232508.0,82.5009,83.0882,82.5009,82.7188,232508.0
2021-07-26 09:50:00,87.33,87.56,87.15,87.56,162960.0,82.7282,82.9461,82.5577,82.9461,162960.0
2021-07-26 09:55:00,87.57,87.58,87.41,87.43,68170.0,82.9556,82.9651,82.804,82.823,68170.0
2021-07-26 10:00:00,87.42,87.45,87.05,87.14,162784.0,82.8135,82.8419,82.463,82.5482,162784.0
2021-07-26 10:05:00,87.14,87.29,87.05,87.15,157693.0,82.5482,82.6903,82.463,82.5577,157693.0
2021-07-26 10:10:00,87.15,87.59,87.14,87.48,186785.0,82.5577,82.9745,82.5482,82.8703,186785.0
2021-07-26 10:15:00,87.47,87.68,87.44,87.6,116231.0,82.8609,83.0598,82.8324,82.984,116231.0
2021-07-26 10:20:00,87.6,87.7,87.53,87.59,124960.0,82.984,83.0787,82.9177,82.9745,124960.0
2021-07-26 10:25:00,87.59,87.66,87.54,87.54,91108.0,82.9745,83.0408,82.9272,82.9272,91108.0
2021-07-26 10:30:00,87.56,87.7,87.41,87.64,150073.0,82.9461,83.0787,82.804,83.0219,150073.0
2021-07-26 10:35:00,87.63,87.78,87.63,87.7,71629.0,83.0124,83.1545,83.0124,83.0787,71629.0
2021-07-26 10:40:00,87.7,87.72,87.51,87.52,103571.0,83.0787,83.0977,82.8987,82.9082,103571.0
2021-07-26 10:45:00,87.53,87.59,87.4,87.55,188663.0,82.9177,82.9745,82.7945,82.9366,188663.0
2021-07-26 10:50:00,87.56,87.62,87.44,87.6,117451.0,82.9461,83.0029,82.8324,82.984,117451.0
2021-07-26 10:55:00,87.6,87.68,87.48,87.51,147592.0,82.984,83.0598,82.8703,82.8987,147592.0
2021-07-26 11:00:00,87.51,87.58,87.45,87.55,154722.0,82.8987,82.9651,82.8419,82.9366,154722.0
2021-07-26 11:05:00,87.55,87.61,87.5,87.59,154571.0,82.9366,82.9935,82.8893,82.9745,154571.0
2021-07-26 11:10:00,87.59,87.66,87.55,87.59,113689.0,82.9745,83.0408,82.9366,82.9745,113689.0
2021-07-26 11:15:00,87.58,87.62,87.55,87.58,127411.0,82.9651,83.0029,82.9366,82.9651,127411.0
2021-07-26 11:20:00,87.59,87.73,87.58,87.73,133619.0,82.9745,83.1072,82.9651,83.1072,133619.0
2021-07-26 11:25:00,87.73,87.82,87.71,87.78,61921.0,83.1072,83.1924,83.0882,83.1545,61921.0
2021-07-26 11:30:00,87.78,87.9,87.77,87.83,83333.0,83.1545,83.2682,83.145,83.2019,83333.0
2021-07-26 11:35:00,87.83,87.95,87.82,87.9,47309.0,83.2019,83.3156,83.1924,83.2682,47309.0
2021-07-26 11:40:00,87.9,87.95,87.82,87.92,59028.0,83.2682,83.3156,83.1924,83.2871,59028.0
2021-07-26 11:45:00,87.93,87.95,87.87,87.91,48476.0,83.2966,83.3156,83.2398,83.2777,48476.0
2021-07-26 11:50:00,87.91,87.96,87.85,87.91,54089.0,83.2777,83.325,83.2208,83.2777,54089.0
2021-07-26 11:55:00,87.93,88.08,87.9,87.95,81331.0,83.2966,83.4387,83.2682,83.3156,81331.0
2021-07-26 12:00:00,87.97,88.03,87.87,87.9,47404.0,83.3345,83.3913,83.2398,83.2682,47404.0
2021-07-26 12:05:00,87.9,87.97,87.88,87.97,26822.0,83.2682,83.3345,83.2492,83.3345,26822.0
2021-07-26 12:10:00,87.97,87.97,87.9,87.97,41703.0,83.3345,83.3345,83.2682,83.3345,41703.0
2021-07-26 12:15:00,87.98,88.03,87.96,87.98,37842.0,83.344,83.3913,83.325,83.344,37842.0
2021-07-26 12:20:00,87.98,88.1,87.97,88.04,45463.0,83.344,83.4577,83.3345,83.4008,45463.0
2021-07-26 12:25:00,88.04,88.08,88.02,88.03,51505.0,83.4008,83.4387,83.3819,83.3913,51505.0
2021-07-26 12:30:00,88.02,88.02,87.8,87.8,73175.0,83.3819,83.3819,83.1735,83.1735,73175.0
2021-07-26 12:35:00,87.81,87.83,87.61,87.66,128647.0,83.1829,83.2019,82.9935,83.0408,128647.0
2021-07-26 12:40:00,87.66,87.68,87.57,87.64,118229.0,83.0408,83.0598,82.9556,83.0219,118229.0
2021-07-26 12:45:00,87.64,87.66,87.52,87.6,137545.0,83.0219,83.0408,82.9082,82.984,137545.0
2021-07-26 12:50:00,87.59,87.65,87.53,87.58,94376.0,82.9745,83.0314,82.9177,82.9651,94376.0
2021-07-26 12:55:00,87.57,87.63,87.54,87.57,73792.0,82.9556,83.0124,82.9272,82.9556,73792.0
2021-07-26 13:00:00,87.58,87.76,87.57,87.72,103608.0,82.9651,83.1356,82.9556,83.0977,103608.0
2021-07-26 13:05:00,87.73,87.84,87.72,87.78,62607.0,83.1072,83.2114,83.0977,83.1545,62607.0
2021-07-26 13:10:00,87.78,87.83,87.77,87.83,44232.0,83.1545,83.2019,83.145,83.2019,44232.0
2021-07-26 13:15:00,87.83,87.83,87.78,87.79,35867.0,83.2019,83.2019,83.1545,83.164,35867.0
2021-07-26 13:20:00,87.79,87.87,87.78,87.78,48573.0,83.164,83.2398,83.1545,83.1545,48573.0
2021-07-26 13:25:00,87.79,87.84,87.71,87.72,51931.0,83.164,83.2114,83.0882,83.0977,51931.0
2021-07-26 13:30:00,87.72,87.77,87.71,87.73,34689.0,83.0977,83.145,83.0882,83.1072,34689.0
2021-07-26 13:35:00,87.73,87.75,87.67,87.75,52145.0,83.1072,83.1261,83.0503,83.1261,52145.0
2021-07-26 13:40:00,87.75,87.83,87.72,87.82,50774.0,83.1261,83.2019,83.0977,83.1924,50774.0
2021-07-26 13:45:00,87.82,87.84,87.75,87.79,34187.0,83.1924,83.2114,83.1261,83.164,34187.0
2021-07-26 13:50:00,87.79,87.82,87.77,87.78,27515.0,83.164,83.1924,83.145,83.1545,27515.0
2021-07-26 13:55:00,87.78,87.79,87.73,87.74,39863.0,83.1545,83.164,83.1072,83.1166,39863.0
2021-07-26 14:00:00,87.73,87.83,87.73,87.81,62697.0,83.1072,83.2019,83.1072,83.1829,62697.0
2021-07-26 14:05:00,87.81,87.86,87.78,87.8,62660.0,83.1829,83.2303,83.1545,83.1735,62660.0
2021-07-26 14:10:00,87.8,87.85,87.69,87.74,136933.0,83.1735,83.2208,83.0693,83.1166,136933.0
2021-07-26 14:15:00,87.74,87.84,87.7,87.83,100876.0,83.1166,83.2114,83.0787,83.2019,100876.0
2021-07-26 14:20:00,87.83,87.88,87.8,87.88,42735.0,83.2019,83.2492,83.1735,83.2492,42735.0
2021-07-26 14:25:00,87.87,87.91,87.84,87.9,34426.0,83.2398,83.2777,83.2114,83.2682,34426.0
2021-07-26 14:30:00,87.9,87.95,87.89,87.94,24830.0,83.2682,83.3156,83.2587,83.3061,24830.0
2021-07-26 14:35:00,87.94,87.97,87.91,87.95,52456.0,83.3061,83.3345,83.2777,83.3156,52456.0
2021-07-26 14:40:00,87.96,87.97,87.92,87.93,32997.0,83.325,83.3345,83.2871,83.2966,32997.0
2021-07-26 14:45:00,87.94,87.97,87.9,87.95,41897.0,83.3061,83.3345,83.2682,83.3156,41897.0
2021-07-26 14:50:00,87.95,87.99,87.92,87.95,32966.0,83.3156,83.3535,83.2871,83.3156,32966.0
2021-07-26 14:55:00,87.96,88.01,87.93,87.99,44694.0,83.325,83.3724,83.2966,83.3535,44694.0
2021-07-26 15:00:00,87.98,87.99,87.89,87.89,63115.0,83.344,83.3535,83.2587,83.2587,63115.0
2021-07-26 15:05:00,87.9,87.9,87.83,87.83,37555.0,83.2682,83.2682,83.2019,83.2019,37555.0
2021-07-26 15:10:00,87.84,87.84,87.78,87.79,59671.0,83.2114,83.2114,83.1545,83.164,59671.0
2021-07-26 15:15:00,87.78,87.79,87.73,87.78,61598.0,83.1545,83.164,83.1072,83.1545,61598.0
2021-07-26 15:20:00,87.77,87.8,87.74,87.77,58043.0,83.145,83.1735,83.1166,83.145,58043.0
2021-07-26 15:25:00,87.77,87.86,87.76,87.86,81774.0,83.145,83.2303,83.1356,83.2303,81774.0
2021-07-26 15:30:00,87.86,87.88,87.79,87.8,73031.0,83.2303,83.2492,83.164,83.1735,73031.0
2021-07-26 15:35:00,87.8,87.84,87.75,87.84,78032.0,83.1735,83.2114,83.1261,83.2114,78032.0
2021-07-26 15:40:00,87.83,87.86,87.8,87.8,68808.0,83.2019,83.2303,83.1735,83.1735,68808.0
2021-07-26 15:45:00,87.81,87.83,87.71,87.72,121344.0,83.1829,83.2019,83.0882,83.0977,121344.0
2021-07-26 15:50:00,87.72,87.82,87.71,87.81,164750.0,83.0977,83.1924,83.0882,83.1829,164750.0
2021-07-26 15:55:00,87.81,87.89,87.72,87.86,429180.0,83.1829,83.2587,83.0977,83.2303,429180.0
2021-07-27 09:30:00,87.76,87.88,87.48,87.69,241800.0,83.1356,83.2492,82.8703,83.0693,241800.0
2021-07-27 09:35:00,87.69,87.74,87.46,87.71,97052.0,83.0693,83.1166,82.8514,83.0882,97052.0
2021-07-27 09:40:00,87.7,87.91,87.62,87.84,69604.0,83.0787,83.2777,83.0029,83.2114,69604.0
2021-07-27 09:45:00,87.86,88.55,87.85,88.54,244234.0,83.2303,83.8839,83.2208,83.8745,244234.0
2021-07-27 09:50:00,88.52,88.6,88.21,88.28,117033.0,83.8555,83.9313,83.5619,83.6282,117033.0
2021-07-27 09:55:00,88.3,88.43,88.26,88.43,79716.0,83.6471,83.7703,83.6092,83.7703,79716.0
2021-07-27 10:00:00,88.44,88.53,88.38,88.4,77992.0,83.7797,83.865,83.7229,83.7418,77992.0
2021-07-27 10:05:00,88.41,88.56,88.34,88.53,118147.0,83.7513,83.8934,83.685,83.865,118147.0
2021-07-27 10:10:00,88.53,88.59,88.16,88.18,95768.0,83.865,83.9218,83.5145,83.5334,95768.0
2021-07-27 10:15:00,88.17,88.18,87.83,87.93,141037.0,83.524,83.5334,83.2019,83.2966,141037.0
2021-07-27 10:20:00,87.93,87.93,87.81,87.84,89601.0,83.2966,83.2966,83.1829,83.2114,89601.0
2021-07-27 10:25:00,87.83,87.9,87.76,87.81,97452.0,83.2019,83.2682,83.1356,83.1829,97452.0
2021-07-27 10:30:00,87.8,87.88,87.68,87.69,63354.0,83.1735,83.2492,83.0598,83.0693,63354.0
2021-07-27 10:35:00,87.69,87.79,87.59,87.62,102436.0,83.0693,83.164,82.9745,83.0029,102436.0
2021-07-27 10:40:00,87.62,87.75,87.6,87.62,64923.0,83.0029,83.1261,82.984,83.0029,64923.0
2021-07-27 10:45:00,87.61,87.74,87.58,87.68,148639.0,82.9935,83.1166,82.9651,83.0598,148639.0
2021-07-27 10:50:00,87.67,87.68,87.53,87.59,123649.0,83.0503,83.0598,82.9177,82.9745,123649.0
2021-07-27 10:55:00,87.6,87.68,87.56,87.67,105247.0,82.984,83.0598,82.9461,83.0503,105247.0
2021-07-27 11:00:00,87.67,87.91,87.66,87.8,102603.0,83.0503,83.2777,83.0408,83.1735,102603.0
2021-07-27 11:05:00,87.8,87.92,87.75,87.89,46512.0,83.1735,83.2871,83.1261,83.2587,46512.0
2021-07-27 11:10:00,87.89,87.96,87.85,87.92,49102.0,83.2587,83.325,83.2208,83.2871,49102.0
2021-07-27 11:15:00,87.93,87.93,87.67,87.7,72085.0,83.2966,83.2966,83.0503,83.0787,72085.0
2021-07-27 11:20:00,87.69,87.73,87.64,87.65,56826.0,83.0693,83.1072,83.0219,83.0314,56826.0
2021-07-27 11:25:00,87.66,87.78,87.6,87.78,61705.0,83.0408,83.1545,82.984,83.1545,61705.0
2021-07-27 11:30:00,87.77,87.78,87.64,87.65,89377.0,83.145,83.1545,83.0219,83.0314,89377.0
2021-07-27 11:35:00,87.66,87.66,87.59,87.6,73506.0,83.0408,83.0408,82.9745,82.984,73506.0
2021-07-27 11:40:00,87.6,87.68,87.55,87.66,110706.0,82.984,83.0598,82.9366,83.0408,110706.0
2021-07-27 11:45:00,87.66,87.67,87.57,87.6,56711.0,83.0408,83.0503,82.9556,82.984,56711.0
2021-07-27 11:50:00,87.62,87.7,87.59,87.67,82907.0,83.0029,83.0787,82.9745,83.0503,82907.0
2021-07-27 11:55:00,87.68,87.68,87.55,87.61,39959.0,83.0598,83.0598,82.9366,82.9935,39959.0
2021-07-27 12:00:00,87.6,87.61,87.5,87.53,41031.0,82.984,82.9935,82.8893,82.9177,41031.0
2021-07-27 12:05:00,87.54,87.54,87.37,87.45,96230.0,82.9272,82.9272,82.7661,82.8419,96230.0
2021-07-27 12:10:00,87.45,87.46,87.39,87.45,72547.0,82.8419,82.8514,82.7851,82.8419,72547.0
2021-07-27 12:15:00,87.46,87.61,87.42,87.61,52619.0,82.8514,82.9935,82.8135,82.9935,52619.0
2021-07-27 12:20:00,87.61,87.66,87.59,87.62,36325.0,82.9935,83.0408,82.9745,83.0029,36325.0
2021-07-27 12:25:00,87.62,87.73,87.61,87.73,32358.0,83.0029,83.1072,82.9935,83.1072,32358.0
2021-07-27 12:30:00,87.73,87.78,87.7,87.7,40000.0,83.1072,83.1545,83.0787,83.0787,40000.0
2021-07-27 12:35:00,87.7,87.74,87.57,87.58,80805.0,83.0787,83.1166,82.9556,82.9651,80805.0
2021-07-27 12:40:00,87.59,87.59,87.49,87.56,47010.0,82.9745,82.9745,82.8798,82.9461,47010.0
2021-07-27 12:45:00,87.57,87.58,87.51,87.54,46417.0,82.9556,82.9651,82.8987,82.9272,46417.0
2021-07-27 12:50:00,87.54,87.64,87.54,87.58,32341.0,82.9272,83.0219,82.9272,82.9651,32341.0
2021-07-27 12:55:00,87.56,87.59,87.54,87.56,30882.0,82.9461,82.9745,82.9272,82.9461,30882.0
2021-07-27 13:00:00,87.56,87.6,87.54,87.56,25689.0,82.9461,82.984,82.9272,82.9461,25689.0
2021-07-27 13:05:00,87.56,87.66,87.53,87.54,81465.0,82.9461,83.0408,82.9177,82.9272,81465.0
2021-07-27 13:10:00,87.54,87.6,87.38,87.39,51744.0,82.9272,82.984,82.7756,82.7851,51744.0
2021-07-27 13:15:00,87.38,87.44,87.32,87.37,59478.0,82.7756,82.8324,82.7188,82.7661,59478.0
2021-07-27 13:20:00,87.37,87.37,87.2,87.21,60733.0,82.7661,82.7661,82.6051,82.6146,60733.0
2021-07-27 13:25:00,87.22,87.26,87.15,87.15,70258.0,82.624,82.6619,82.5577,82.5577,70258.0
2021-07-27 13:30:00,87.16,87.3,87.12,87.28,106090.0,82.5672,82.6998,82.5293,82.6809,106090.0
2021-07-27 13:35:00,87.28,87.38,87.27,87.37,43750.0,82.6809,82.7756,82.6714,82.7661,43750.0
2021-07-27 13:40:00,87.37,87.4,87.31,87.38,40355.0,82.7661,82.7945,82.7093,82.7756,40355.0
2021-07-27 13:45:00,87.38,87.46,87.36,87.42,40360.0,82.7756,82.8514,82.7566,82.8135,40360.0
2021-07-27 13:50:00,87.42,87.43,87.32,87.34,50585.0,82.8135,82.823,82.7188,82.7377,50585.0
2021-07-27 13:55:00,87.34,87.35,87.21,87.22,97415.0,82.7377,82.7472,82.6146,82.624,97415.0
2021-07-27 14:00:00,87.22,87.4,87.21,87.4,91965.0,82.624,82.7945,82.6146,82.7945,91965.0
2021-07-27 14:05:00,87.4,87.49,87.37,87.49,70395.0,82.7945,82.8798,82.7661,82.8798,70395.0
2021-07-27 14:10:00,87.49,87.51,87.45,87.48,51221.0,82.8798,82.8987,82.8419,82.8703,51221.0
2021-07-27 14:15:00,87.48,87.54,87.48,87.52,53357.0,82.8703,82.9272,82.8703,82.9082,53357.0
2021-07-27 14:20:00,87.52,87.6,87.51,87.57,47472.0,82.9082,82.984,82.8987,82.9556,47472.0
2021-07-27 14:25:00,87.56,87.57,87.43,87.47,75376.0,82.9461,82.9556,82.823,82.8609,75376.0
2021-07-27 14:30:00,87.46,87.51,87.45,87.47,49419.0,82.8514,82.8987,82.8419,82.8609,49419.0
2021-07-27 14:35:00,87.47,87.54,87.46,87.48,65119.0,82.8609,82.9272,82.8514,82.8703,65119.0
2021-07-27 14:40:00,87.48,87.48,87.39,87.42,59252.0,82.8703,82.8703,82.7851,82.8135,59252.0
2021-07-27 14:45:00,87.42,87.46,87.41,87.45,66908.0,82.8135,82.8514,82.804,82.8419,66908.0
2021-07-27 14:50:00,87.44,87.48,87.41,87.47,68790.0,82.8324,82.8703,82.804,82.8609,68790.0
2021-07-27 14:55:00,87.47,87.56,87.42,87.55,80682.0,82.8609,82.9461,82.8135,82.9366,80682.0
2021-07-27 15:00:00,87.56,87.66,87.55,87.65,64561.0,82.9461,83.0408,82.9366,83.0314,64561.0
2021-07-27 15:05:00,87.65,87.72,87.61,87.72,51620.0,83.0314,83.0977,82.9935,83.0977,51620.0
2021-07-27 15:10:00,87.73,87.73,87.63,87.67,45186.0,83.1072,83.1072,83.0124,83.0503,45186.0
2021-07-27 15:15:00,87.67,87.68,87.54,87.58,130759.0,83.0503,83.0598,82.9272,82.9651,130759.0
2021-07-27 15:20:00,87.57,87.63,87.51,87.56,75321.0,82.9556,83.0124,82.8987,82.9461,75321.0
2021-07-27 15:25:00,87.56,87.59,87.45,87.45,63901.0,82.9461,82.9745,82.8419,82.8419,63901.0
2021-07-27 15:30:00,87.45,87.55,87.38,87.39,144345.0,82.8419,82.9366,82.7756,82.7851,144345.0
2021-07-27 15:35:00,87.38,87.51,87.37,87.45,157559.0,82.7756,82.8987,82.7661,82.8419,157559.0
2021-07-27 15:40:00,87.45,87.59,87.43,87.58,117349.0,82.8419,82.9745,82.823,82.9651,117349.0
2021-07-27 15:45:00,87.58,87.71,87.57,87.67,73215.0,82.9651,83.0882,82.9556,83.0503,73215.0
2021-07-27 15:50:00,87.67,87.71,87.64,87.7,130273.0,83.0503,83.0882,83.0219,83.0787,130273.0
2021-07-27 15:55:00,87.7,87.83,87.68,87.82,275744.0,83.0787,83.2019,83.0598,83.1924,275744.0
2021-07-28 09:30:00,87.9,87.95,87.32,87.66,209000.0,83.2682,83.3156,82.7188,83.0408,209000.0
2021-07-28 09:35:00,87.67,87.68,87.35,87.36,101142.0,83.0503,83.0598,82.7472,82.7566,101142.0
2021-07-28 09:40:00,87.36,87.36,87.17,87.27,71371.0,82.7566,82.7566,82.5767,82.6714,71371.0
2021-07-28 09:45:00,87.27,87.41,87.22,87.23,55062.0,82.6714,82.804,82.624,82.6335,55062.0
2021-07-28 09:50:00,87.24,87.61,87.21,87.57,79380.0,82.643,82.9935,82.6146,82.9556,79380.0
2021-07-28 09:55:00,87.58,87.65,87.51,87.54,36162.0,82.9651,83.0314,82.8987,82.9272,36162.0
2021-07-28 10:00:00,87.55,87.68,87.52,87.55,42093.0,82.9366,83.0598,82.9082,82.9366,42093.0
2021-07-28 10:05:00,87.56,87.6,87.41,87.52,29274.0,82.9461,82.984,82.804,82.9082,29274.0
2021-07-28 10:10:00,87.53,87.55,87.34,87.41,37939.0,82.9177,82.9366,82.7377,82.804,37939.0
2021-07-28 10:15:00,87.42,87.65,87.42,87.54,61107.0,82.8135,83.0314,82.8135,82.9272,61107.0
2021-07-28 10:20:00,87.54,87.64,87.5,87.64,44563.0,82.9272,83.0219,82.8893,83.0219,44563.0
2021-07-28 10:25:00,87.64,87.75,87.62,87.67,82524.0,83.0219,83.1261,83.0029,83.0503,82524.0
2021-07-28 10:30:00,87.68,87.94,87.62,87.89,81642.0,83.0598,83.3061,83.0029,83.2587,81642.0
2021-07-28 10:35:00,87.89,87.89,87.76,87.79,39141.0,83.2587,83.2587,83.1356,83.164,39141.0
2021-07-28 10:40:00,87.79,87.79,87.55,87.58,48867.0,83.164,83.164,82.9366,82.9651,48867.0
2021-07-28 10:45:00,87.59,87.63,87.49,87.55,24715.0,82.9745,83.0124,82.8798,82.9366,24715.0
2021-07-28 10:50:00,87.55,87.7,87.54,87.68,29131.0,82.9366,83.0787,82.9272,83.0598,29131.0
2021-07-28 10:55:00,87.68,87.68,87.57,87.61,25315.0,83.0598,83.0598,82.9556,82.9935,25315.0
2021-07-28 11:00:00,87.62,87.73,87.6,87.67,37435.0,83.0029,83.1072,82.984,83.0503,37435.0
2021-07-28 11:05:00,87.67,87.67,87.59,87.62,31862.0,83.0503,83.0503,82.9745,83.0029,31862.0
2021-07-28 11:10:00,87.62,87.65,87.52,87.54,45327.0,83.0029,83.0314,82.9082,82.9272,45327.0
2021-07-28 11:15:00,87.52,87.56,87.48,87.5,34424.0,82.9082,82.9461,82.8703,82.8893,34424.0
2021-07-28 11:20:00,87.51,87.51,87.41,87.48,35569.0,82.8987,82.8987,82.804,82.8703,35569.0
2021-07-28 11:25:00,87.48,87.49,87.42,87.47,31792.0,82.8703,82.8798,82.8135,82.8609,31792.0
2021-07-28 11:30:00,87.46,87.56,87.44,87.54,47573.0,82.8514,82.9461,82.8324,82.9272,47573.0
2021-07-28 11:35:00,87.53,87.6,87.5,87.6,49192.0,82.9177,82.984,82.8893,82.984,49192.0
2021-07-28 11:40:00,87.61,87.61,87.53,87.54,42413.0,82.9935,82.9935,82.9177,82.9272,42413.0
2021-07-28 11:45:00,87.55,87.66,87.49,87.51,41893.0,82.9366,83.0408,82.8798,82.8987,41893.0
2021-07-28 11:50:00,87.5,87.53,87.48,87.51,31633.0,82.8893,82.9177,82.8703,82.8987,31633.0
2021-07-28 11:55:00,87.5,87.55,87.49,87.54,23576.0,82.8893,82.9366,82.8798,82.9272,23576.0
2021-07-28 12:00:00,87.55,87.6,87.54,87.58,34781.0,82.9366,82.984,82.9272,82.9651,34781.0
2021-07-28 12:05:00,87.57,87.63,87.56,87.61,24414.0,82.9556,83.0124,82.9461,82.9935,24414.0
2021-07-28 12:10:00,87.6,87.6,87.49,87.53,38309.0,82.984,82.984,82.8798,82.9177,38309.0
2021-07-28 12:15:00,87.52,87.53,87.48,87.52,45455.0,82.9082,82.9177,82.8703,82.9082,45455.0
2021-07-28 12:20:00,87.51,87.51,87.43,87.46,24500.0,82.8987,82.8987,82.823,82.8514,24500.0
2021-07-28 12:25:00,87.46,87.48,87.42,87.43,18615.0,82.8514,82.8703,82.8135,82.823,18615.0
2021-07-28 12:30:00,87.42,87.43,87.34,87.36,45009.0,82.8135,82.823,82.7377,82.7566,45009.0
2021-07-28 12:35:00,87.37,87.4,87.32,87.33,21917.0,82.7661,82.7945,82.7188,82.7282,21917.0
2021-07-28 12:40:00,87.33,87.34,87.26,87.26,21657.0,82.7282,82.7377,82.6619,82.6619,21657.0
2021-07-28 12:45:00,87.27,87.38,87.26,87.36,25330.0,82.6714,82.7756,82.6619,82.7566,25330.0
2021-07-28 12:50:00,87.36,87.4,87.34,87.39,20167.0,82.7566,82.7945,82.7377,82.7851,20167.0
2021-07-28 12:55:00,87.4,87.41,87.34,87.38,35852.0,82.7945,82.804,82.7377,82.7756,35852.0
2021-07-28 13:00:00,87.39,87.42,87.33,87.34,26524.0,82.7851,82.8135,82.7282,82.7377,26524.0
2021-07-28 13:05:00,87.34,87.4,87.31,87.36,28991.0,82.7377,82.7945,82.7093,82.7566,28991.0
2021-07-28 13:10:00,87.36,87.39,87.33,87.34,29985.0,82.7566,82.7851,82.7282,82.7377,29985.0
2021-07-28 13:15:00,87.35,87.39,87.34,87.38,24564.0,82.7472,82.7851,82.7377,82.7756,24564.0
2021-07-28 13:20:00,87.38,87.38,87.29,87.31,35646.0,82.7756,82.7756,82.6903,82.7093,35646.0
2021-07-28 13:25:00,87.31,87.37,87.29,87.37,21489.0,82.7093,82.7661,82.6903,82.7661,21489.0
2021-07-28 13:30:00,87.36,87.43,87.34,87.34,33812.0,82.7566,82.823,82.7377,82.7377,33812.0
2021-07-28 13:35:00,87.34,87.36,87.28,87.28,36963.0,82.7377,82.7566,82.6809,82.6809,36963.0
2021-07-28 13:40:00,87.29,87.35,87.29,87.33,23016.0,82.6903,82.7472,82.6903,82.7282,23016.0
2021-07-28 13:45:00,87.33,87.36,87.28,87.31,34558.0,82.7282,82.7566,82.6809,82.7093,34558.0
2021-07-28 13:50:00,87.31,87.38,87.29,87.35,27024.0,82.7093,82.7756,82.6903,82.7472,27024.0
2021-07-28 13:55:00,87.35,87.44,87.33,87.36,42955.0,82.7472,82.8324,82.7282,82.7566,42955.0
2021-07-28 14:00:00,87.37,87.49,87.19,87.46,55249.0,82.7661,82.8798,82.5956,82.8514,55249.0
2021-07-28 14:05:00,87.45,87.48,87.37,87.45,31300.0,82.8419,82.8703,82.7661,82.8419,31300.0
2021-07-28 14:10:00,87.45,87.54,87.45,87.53,51459.0,82.8419,82.9272,82.8419,82.9177,51459.0
2021-07-28 14:15:00,87.53,87.62,87.52,87.55,83110.0,82.9177,83.0029,82.9082,82.9366,83110.0
2021-07-28 14:20:00,87.55,87.59,87.51,87.55,28425.0,82.9366,82.9745,82.8987,82.9366,28425.0
2021-07-28 14:25:00,87.55,87.57,87.49,87.5,24542.0,82.9366,82.9556,82.8798,82.8893,24542.0
2021-07-28 14:30:00,87.5,87.51,87.37,87.49,64400.0,82.8893,82.8987,82.7661,82.8798,64400.0
2021-07-28 14:35:00,87.49,87.52,87.35,87.47,57401.0,82.8798,82.9082,82.7472,82.8609,57401.0
2021-07-28 14:40:00,87.49,87.55,87.46,87.54,54861.0,82.8798,82.9366,82.8514,82.9272,54861.0
2021-07-28 14:45:00,87.54,87.65,87.52,87.65,43064.0,82.9272,83.0314,82.9082,83.0314,43064.0
2021-07-28 14:50:00,87.65,87.68,87.49,87.5,65879.0,83.0314,83.0598,82.8798,82.8893,65879.0
2021-07-28 14:55:00,87.5,87.58,87.48,87.49,56673.0,82.8893,82.9651,82.8703,82.8798,56673.0
2021-07-28 15:00:00,87.51,87.58,87.4,87.44,67272.0,82.8987,82.9651,82.7945,82.8324,67272.0
2021-07-28 15:05:00,87.44,87.45,87.36,87.4,55587.0,82.8324,82.8419,82.7566,82.7945,55587.0
2021-07-28 15:10:00,87.39,87.46,87.39,87.45,45226.0,82.7851,82.8514,82.7851,82.8419,45226.0
2021-07-28 15:15:00,87.46,87.48,87.31,87.31,67084.0,82.8514,82.8703,82.7093,82.7093,67084.0
2021-07-28 15:20:00,87.32,87.33,87.23,87.26,60289.0,82.7188,82.7282,82.6335,82.6619,60289.0
2021-07-28 15:25:00,87.27,87.28,87.17,87.23,63211.0,82.6714,82.6809,82.5767,82.6335,63211.0
2021-07-28 15:30:00,87.22,87.32,87.21,87.32,47136.0,82.624,82.7188,82.6146,82.7188,47136.0
2021-07-28 15:35:00,87.31,87.34,87.26,87.28,53611.0,82.7093,82.7377,82.6619,82.6809,53611.0
2021-07-28 15:40:00,87.28,87.41,87.28,87.38,73877.0,82.6809,82.804,82.6809,82.7756,73877.0
2021-07-28 15:45:00,87.38,87.38,87.22,87.24,81173.0,82.7756,82.7756,82.624,82.643,81173.0
2021-07-28 15:50:00,87.23,87.27,87.15,87.17,162437.0,82.6335,82.6714,82.5577,82.5767,162437.0
2021-07-28 15:55:00,87.16,87.24,87.12,87.18,358257.0,82.5672,82.643,82.5293,82.5861,358257.0
2021-07-29 09:30:00,87.68,88.15,87.42,88.1,226752.0,83.0598,83.505,82.8135,83.4577,226752.0
2021-07-29 09:35:00,88.09,88.26,88.04,88.1,83416.0,83.4482,83.6092,83.4008,83.4577,83416.0
2021-07-29 09:40:00,88.11,88.18,87.94,88.13,84451.0,83.4671,83.5334,83.3061,83.4861,84451.0
2021-07-29 09:45:00,88.12,88.13,87.95,88.0,80089.0,83.4766,83.4861,83.3156,83.3629,80089.0
2021-07-29 09:50:00,87.99,88.21,87.96,88.08,84579.0,83.3535,83.5619,83.325,83.4387,84579.0
2021-07-29 09:55:00,88.08,88.14,87.85,87.92,55595.0,83.4387,83.4955,83.2208,83.2871,55595.0
2021-07-29 10:00:00,87.91,87.98,87.69,87.9,84417.0,83.2777,83.344,83.0693,83.2682,84417.0
2021-07-29 10:05:00,87.88,87.93,87.75,87.75,64660.0,83.2492,83.2966,83.1261,83.1261,64660.0
2021-07-29 10:10:00,87.72,87.78,87.57,87.62,40868.0,83.0977,83.1545,82.9556,83.0029,40868.0
2021-07-29 10:15:00,87.62,87.68,87.52,87.61,68304.0,83.0029,83.0598,82.9082,82.9935,68304.0
2021-07-29 10:20:00,87.61,87.61,87.37,87.53,78813.0,82.9935,82.9935,82.7661,82.9177,78813.0
2021-07-29 10:25:00,87.54,87.63,87.51,87.6,53662.0,82.9272,83.0124,82.8987,82.984,53662.0
2021-07-29 10:30:00,87.61,87.65,87.57,87.59,55947.0,82.9935,83.0314,82.9556,82.9745,55947.0
2021-07-29 10:35:00,87.59,87.6,87.47,87.48,56088.0,82.9745,82.984,82.8609,82.8703,56088.0
2021-07-29 10:40:00,87.49,87.51,87.33,87.48,63915.0,82.8798,82.8987,82.7282,82.8703,63915.0
2021-07-29 10:45:00,87.51,87.51,87.32,87.43,157686.0,82.8987,82.8987,82.7188,82.823,157686.0
2021-07-29 10:50:00,87.44,87.71,87.38,87.69,74640.0,82.8324,83.0882,82.7756,83.0693,74640.0
2021-07-29 10:55:00,87.69,87.71,87.57,87.66,36257.0,83.0693,83.0882,82.9556,83.0408,36257.0
2021-07-29 11:00:00,87.66,87.71,87.6,87.66,36401.0,83.0408,83.0882,82.984,83.0408,36401.0
2021-07-29 11:05:00,87.64,87.7,87.58,87.7,30891.0,83.0219,83.0787,82.9651,83.0787,30891.0
2021-07-29 11:10:00,87.71,87.79,87.55,87.62,44887.0,83.0882,83.164,82.9366,83.0029,44887.0
2021-07-29 11:15:00,87.62,87.65,87.51,87.53,36827.0,83.0029,83.0314,82.8987,82.9177,36827.0
2021-07-29 11:20:00,87.52,87.62,87.5,87.61,27414.0,82.9082,83.0029,82.8893,82.9935,27414.0
2021-07-29 11:25:00,87.62,87.64,87.55,87.6,26361.0,83.0029,83.0219,82.9366,82.984,26361.0
2021-07-29 11:30:00,87.61,87.67,87.56,87.64,34068.0,82.9935,83.0503,82.9461,83.0219,34068.0
2021-07-29 11:35:00,87.63,87.79,87.61,87.79,38489.0,83.0124,83.164,82.9935,83.164,38489.0
2021-07-29 11:40:00,87.78,87.8,87.68,87.73,37820.0,83.1545,83.1735,83.0598,83.1072,37820.0
2021-07-29 11:45:00,87.75,87.75,87.67,87.74,23335.0,83.1261,83.1261,83.0503,83.1166,23335.0
2021-07-29 11:50:00,87.75,87.8,87.72,87.76,21012.0,83.1261,83.1735,83.0977,83.1356,21012.0
2021-07-29 11:55:00,87.76,87.78,87.7,87.73,34261.0,83.1356,83.1545,83.0787,83.1072,34261.0
2021-07-29 12:00:00,87.72,87.75,87.69,87.74,16879.0,83.0977,83.1261,83.0693,83.1166,16879.0
2021-07-29 12:05:00,87.75,87.81,87.64,87.7,102218.0,83.1261,83.1829,83.0219,83.0787,102218.0
2021-07-29 12:10:00,87.7,87.7,87.64,87.65,27895.0,83.0787,83.0787,83.0219,83.0314,27895.0
2021-07-29 12:15:00,87.66,87.67,87.61,87.67,22875.0,83.0408,83.0503,82.9935,83.0503,22875.0
2021-07-29 12:20:00,87.67,87.72,87.64,87.7,24529.0,83.0503,83.0977,83.0219,83.0787,24529.0
2021-07-29 12:25:00,87.7,87.71,87.65,87.67,16494.0,83.0787,83.0882,83.0314,83.0503,16494.0
2021-07-29 12:30:00,87.68,87.69,87.63,87.64,20349.0,83.0598,83.0693,83.0124,83.0219,20349.0
2021-07-29 12:35:00,87.63,87.67,87.61,87.63,23452.0,83.0124,83.0503,82.9935,83.0124,23452.0
2021-07-29 12:40:00,87.64,87.65,87.6,87.61,16518.0,83.0219,83.0314,82.984,82.9935,16518.0
2021-07-29 12:45:00,87.61,87.67,87.61,87.64,24450.0,82.9935,83.0503,82.9935,83.0219,24450.0
2021-07-29 12:50:00,87.63,87.75,87.63,87.72,40079.0,83.0124,83.1261,83.0124,83.0977,40079.0
2021-07-29 12:55:00,87.72,87.72,87.6,87.62,44334.0,83.0977,83.0977,82.984,83.0029,44334.0
2021-07-29 13:00:00,87.63,87.72,87.61,87.63,50970.0,83.0124,83.0977,82.9935,83.0124,50970.0
2021-07-29 13:05:00,87.63,87.73,87.63,87.72,21917.0,83.0124,83.1072,83.0124,83.0977,21917.0
2021-07-29 13:10:00,87.73,87.73,87.68,87.73,30149.0,83.1072,83.1072,83.0598,83.1072,30149.0
2021-07-29 13:15:00,87.73,87.77,87.72,87.77,33154.0,83.1072,83.145,83.0977,83.145,33154.0
2021-07-29 13:20:00,87.77,87.86,87.73,87.73,53258.0,83.145,83.2303,83.1072,83.1072,53258.0
2021-07-29 13:25:00,87.73,87.83,87.71,87.83,35932.0,83.1072,83.2019,83.0882,83.2019,35932.0
2021-07-29 13:30:00,87.84,87.87,87.81,87.84,38104.0,83.2114,83.2398,83.1829,83.2114,38104.0
2021-07-29 13:35:00,87.84,87.89,87.8,87.81,28197.0,83.2114,83.2587,83.1735,83.1829,28197.0
2021-07-29 13:40:00,87.81,87.84,87.8,87.81,19661.0,83.1829,83.2114,83.1735,83.1829,19661.0
2021-07-29 13:45:00,87.81,87.82,87.74,87.76,26080.0,83.1829,83.1924,83.1166,83.1356,26080.0
2021-07-29 13:50:00,87.76,87.79,87.75,87.79,15335.0,83.1356,83.164,83.1261,83.164,15335.0
2021-07-29 13:55:00,87.79,87.79,87.71,87.77,27000.0,83.164,83.164,83.0882,83.145,27000.0
2021-07-29 14:00:00,87.77,87.82,87.73,87.81,22174.0,83.145,83.1924,83.1072,83.1829,22174.0
2021-07-29 14:05:00,87.81,87.83,87.75,87.79,24214.0,83.1829,83.2019,83.1261,83.164,24214.0
2021-07-29 14:10:00,87.8,87.82,87.77,87.79,29974.0,83.1735,83.1924,83.145,83.164,29974.0
2021-07-29 14:15:00,87.79,87.83,87.79,87.8,23272.0,83.164,83.2019,83.164,83.1735,23272.0
2021-07-29 14:20:00,87.81,87.81,87.75,87.75,23450.0,83.1829,83.1829,83.1261,83.1261,23450.0
2021-07-29 14:25:00,87.76,87.77,87.7,87.72,49608.0,83.1356,83.145,83.0787,83.0977,49608.0
2021-07-29 14:30:00,87.72,87.72,87.62,87.63,37378.0,83.0977,83.0977,83.0029,83.0124,37378.0
2021-07-29 14:35:00,87.64,87.66,87.58,87.62,47833.0,83.0219,83.0408,82.9651,83.0029,47833.0
2021-07-29 14:40:00,87.62,87.63,87.48,87.5,106526.0,83.0029,83.0124,82.8703,82.8893,106526.0
2021-07-29 14:45:00,87.5,87.53,87.47,87.5,65012.0,82.8893,82.9177,82.8609,82.8893,65012.0
2021-07-29 14:50:00,87.49,87.57,87.49,87.54,56016.0,82.8798,82.9556,82.8798,82.9272,56016.0
2021-07-29 14:55:00,87.55,87.59,87.51,87.54,40109.0,82.9366,82.9745,82.8987,82.9272,40109.0
2021-07-29 15:00:00,87.54,87.57,87.53,87.53,45543.0,82.9272,82.9556,82.9177,82.9177,45543.0
2021-07-29 15:05:00,87.53,87.58,87.51,87.57,52582.0,82.9177,82.9651,82.8987,82.9556,52582.0
2021-07-29 15:10:00,87.58,87.63,87.56,87.62,81316.0,82.9651,83.0124,82.9461,83.0029,81316.0
2021-07-29 15:15:00,87.62,87.63,87.59,87.6,41319.0,83.0029,83.0124,82.9745,82.984,41319.0
2021-07-29 15:20:00,87.6,87.61,87.57,87.61,51107.0,82.984,82.9935,82.9556,82.9935,51107.0
2021-07-29 15:25:00,87.61,87.61,87.53,87.53,41136.0,82.9935,82.9935,82.9177,82.9177,41136.0
2021-07-29 15:30:00,87.54,87.54,87.47,87.54,60995.0,82.9272,82.9272,82.8609,82.9272,60995.0
2021-07-29 15:35:00,87.54,87.65,87.54,87.64,83403.0,82.9272,83.0314,82.9272,83.0219,83403.0
2021-07-29 15:40:00,87.65,87.7,87.6,87.69,55976.0,83.0314,83.0787,82.984,83.0693,55976.0
2021-07-29 15:45:00,87.69,87.71,87.61,87.62,61113.0,83.0693,83.0882,82.9935,83.0029,61113.0
2021-07-29 15:50:00,87.63,87.66,87.51,87.54,129381.0,83.0124,83.0408,82.8987,82.9272,129381.0
2021-07-29 15:55:00,87.54,87.63,87.53,87.62,286843.0,82.9272,83.0124,82.9177,83.0029,286843.0
2021-07-30 09:30:00,87.41,88.12,87.37,88.07,258245.0,82.804,83.4766,82.7661,83.4292,258245.0
2021-07-30 09:35:00,88.05,88.15,87.51,87.53,144976.0,83.4103,83.505,82.8987,82.9177,144976.0
2021-07-30 09:40:00,87.51,87.58,87.11,87.14,205812.0,82.8987,82.9651,82.5198,82.5482,205812.0
2021-07-30 09:45:00,87.12,87.17,86.87,86.97,127280.0,82.5293,82.5767,82.2925,82.3872,127280.0
2021-07-30 09:50:00,86.97,87.24,86.97,87.19,130543.0,82.3872,82.643,82.3872,82.5956,130543.0
2021-07-30 09:55:00,87.21,87.35,87.14,87.27,59936.0,82.6146,82.7472,82.5482,82.6714,59936.0
2021-07-30 10:00:00,87.26,87.31,87.22,87.23,73108.0,82.6619,82.7093,82.624,82.6335,73108.0
2021-07-30 10:05:00,87.24,87.39,87.23,87.33,61799.0,82.643,82.7851,82.6335,82.7282,61799.0
2021-07-30 10:10:00,87.34,87.39,87.17,87.31,103730.0,82.7377,82.7851,82.5767,82.7093,103730.0
2021-07-30 10:15:00,87.31,87.55,87.27,87.42,165402.0,82.7093,82.9366,82.6714,82.8135,165402.0
2021-07-30 10:20:00,87.42,87.55,87.25,87.46,275351.0,82.8135,82.9366,82.6524,82.8514,275351.0
2021-07-30 10:25:00,87.47,87.62,87.12,87.26,247967.0,82.8609,83.0029,82.5293,82.6619,247967.0
2021-07-30 10:30:00,87.28,87.39,87.22,87.23,68221.0,82.6809,82.7851,82.624,82.6335,68221.0
2021-07-30 10:35:00,87.23,87.32,87.18,87.29,82886.0,82.6335,82.7188,82.5861,82.6903,82886.0
2021-07-30 10:40:00,87.29,87.45,87.26,87.42,65924.0,82.6903,82.8419,82.6619,82.8135,65924.0
2021-07-30 10:45:00,87.43,87.46,87.34,87.42,54500.0,82.823,82.8514,82.7377,82.8135,54500.0
2021-07-30 10:50:00,87.42,87.48,87.37,87.38,48333.0,82.8135,82.8703,82.7661,82.7756,48333.0
2021-07-30 10:55:00,87.38,87.4,87.21,87.29,55369.0,82.7756,82.7945,82.6146,82.6903,55369.0
2021-07-30 11:00:00,87.3,87.31,87.06,87.21,94496.0,82.6998,82.7093,82.4725,82.6146,94496.0
2021-07-30 11:05:00,87.22,87.34,87.21,87.3,56019.0,82.624,82.7377,82.6146,82.6998,56019.0
2021-07-30 11:10:00,87.3,87.32,87.18,87.22,50028.0,82.6998,82.7188,82.5861,82.624,50028.0
2021-07-30 11:15:00,87.21,87.26,87.11,87.16,92321.0,82.6146,82.6619,82.5198,82.5672,92321.0
2021-07-30 11:20:00,87.17,87.3,87.16,87.23,48050.0,82.5767,82.6998,82.5672,82.6335,48050.0
2021-07-30 11:25:00,87.23,87.42,87.21,87.4,45372.0,82.6335,82.8135,82.6146,82.7945,45372.0
2021-07-30 11:30:00,87.38,87.41,87.13,87.19,42700.0,82.7756,82.804,82.5388,82.5956,42700.0
2021-07-30 11:35:00,87.2,87.27,87.2,87.24,38504.0,82.6051,82.6714,82.6051,82.643,38504.0
2021-07-30 11:40:00,87.23,87.27,87.17,87.21,45998.0,82.6335,82.6714,82.5767,82.6146,45998.0
2021-07-30 11:45:00,87.2,87.24,87.18,87.21,35266.0,82.6051,82.643,82.5861,82.6146,35266.0
2021-07-30 11:50:00,87.21,87.25,87.05,87.14,87478.0,82.6146,82.6524,82.463,82.5482,87478.0
2021-07-30 11:55:00,87.14,87.17,87.07,87.15,36012.0,82.5482,82.5767,82.4819,82.5577,36012.0
2021-07-30 12:00:00,87.14,87.28,87.11,87.23,47177.0,82.5482,82.6809,82.5198,82.6335,47177.0
2021-07-30 12:05:00,87.24,87.27,87.2,87.27,51113.0,82.643,82.6714,82.6051,82.6714,51113.0
2021-07-30 12:10:00,87.27,87.32,87.24,87.29,50995.0,82.6714,82.7188,82.643,82.6903,50995.0
2021-07-30 12:15:00,87.29,87.34,87.25,87.34,34602.0,82.6903,82.7377,82.6524,82.7377,34602.0
2021-07-30 12:20:00,87.34,87.4,87.33,87.36,48047.0,82.7377,82.7945,82.7282,82.7566,48047.0
2021-07-30 12:25:00,87.35,87.37,87.26,87.27,35892.0,82.7472,82.7661,82.6619,82.6714,35892.0
2021-07-30 12:30:00,87.28,87.31,87.26,87.3,41185.0,82.6809,82.7093,82.6619,82.6998,41185.0
2021-07-30 12:35:00,87.3,87.37,87.3,87.34,28341.0,82.6998,82.7661,82.6998,82.7377,28341.0
2021-07-30 12:40:00,87.35,87.37,87.29,87.37,31020.0,82.7472,82.7661,82.6903,82.7661,31020.0
2021-07-30 12:45:00,87.37,87.37,87.31,87.34,36280.0,82.7661,82.7661,82.7093,82.7377,36280.0
2021-07-30 12:50:00,87.34,87.43,87.33,87.43,59473.0,82.7377,82.823,82.7282,82.823,59473.0
2021-07-30 12:55:00,87.43,87.46,87.4,87.44,44109.0,82.823,82.8514,82.7945,82.8324,44109.0
2021-07-30 13:00:00,87.45,87.47,87.4,87.42,34777.0,82.8419,82.8609,82.7945,82.8135,34777.0
2021-07-30 13:05:00,87.43,87.45,87.39,87.39,28980.0,82.823,82.8419,82.7851,82.7851,28980.0
2021-07-30 13:10:00,87.39,87.46,87.37,87.45,39970.0,82.7851,82.8514,82.7661,82.8419,39970.0
2021-07-30 13:15:00,87.45,87.45,87.34,87.41,63677.0,82.8419,82.8419,82.7377,82.804,63677.0
2021-07-30 13:20:00,87.4,87.41,87.35,87.37,27888.0,82.7945,82.804,82.7472,82.7661,27888.0
2021-07-30 13:25:00,87.37,87.37,87.27,87.34,41547.0,82.7661,82.7661,82.6714,82.7377,41547.0
2021-07-30 13:30:00,87.34,87.37,87.31,87.36,39010.0,82.7377,82.7661,82.7093,82.7566,39010.0
2021-07-30 13:35:00,87.36,87.42,87.35,87.41,26356.0,82.7566,82.8135,82.7472,82.804,26356.0
2021-07-30 13:40:00,87.41,87.44,87.4,87.42,26808.0,82.804,82.8324,82.7945,82.8135,26808.0
2021-07-30 13:45:00,87.42,87.42,87.36,87.38,28166.0,82.8135,82.8135,82.7566,82.7756,28166.0
2021-07-30 13:50:00,87.38,87.4,87.26,87.28,33333.0,82.7756,82.7945,82.6619,82.6809,33333.0
2021-07-30 13:55:00,87.28,87.32,87.23,87.3,35830.0,82.6809,82.7188,82.6335,82.6998,35830.0
2021-07-30 14:00:00,87.3,87.35,87.3,87.34,50335.0,82.6998,82.7472,82.6998,82.7377,50335.0
2021-07-30 14:05:00,87.33,87.33,87.25,87.26,34898.0,82.7282,82.7282,82.6524,82.6619,34898.0
2021-07-30 14:10:00,87.27,87.29,87.22,87.25,34177.0,82.6714,82.6903,82.624,82.6524,34177.0
2021-07-30 14:15:00,87.23,87.29,87.22,87.29,34164.0,82.6335,82.6903,82.624,82.6903,34164.0
2021-07-30 14:20:00,87.28,87.32,87.23,87.26,32061.0,82.6809,82.7188,82.6335,82.6619,32061.0
2021-07-30 14:25:00,87.26,87.26,87.16,87.2,33417.0,82.6619,82.6619,82.5672,82.6051,33417.0
2021-07-30 14:30:00,87.2,87.24,87.15,87.17,52063.0,82.6051,82.643,82.5577,82.5767,52063.0
2021-07-30 14:35:00,87.17,87.21,87.11,87.12,60787.0,82.5767,82.6146,82.5198,82.5293,60787.0
2021-07-30 14:40:00,87.12,87.21,87.11,87.17,35726.0,82.5293,82.6146,82.5198,82.5767,35726.0
2021-07-30 14:45:00,87.17,87.22,87.16,87.2,29340.0,82.5767,82.624,82.5672,82.6051,29340.0
2021-07-30 14:50:00,87.2,87.26,87.19,87.26,39865.0,82.6051,82.6619,82.5956,82.6619,39865.0
2021-07-30 14:55:00,87.27,87.27,87.19,87.19,51667.0,82.6714,82.6714,82.5956,82.5956,51667.0
2021-07-30 15:00:00,87.2,87.26,87.19,87.26,51335.0,82.6051,82.6619,82.5956,82.6619,51335.0
2021-07-30 15:05:00,87.26,87.3,87.24,87.28,40212.0,82.6619,82.6998,82.643,82.6809,40212.0
2021-07-30 15:10:00,87.27,87.3,87.23,87.23,42308.0,82.6714,82.6998,82.6335,82.6335,42308.0
2021-07-30 15:15:00,87.23,87.28,87.21,87.25,47221.0,82.6335,82.6809,82.6146,82.6524,47221.0
2021-07-30 15:20:00,87.26,87.29,87.21,87.21,46702.0,82.6619,82.6903,82.6146,82.6146,46702.0
2021-07-30 15:25:00,87.21,87.27,87.2,87.22,37453.0,82.6146,82.6714,82.6051,82.624,37453.0
2021-07-30 15:30:00,87.22,87.27,87.19,87.22,74430.0,82.624,82.6714,82.5956,82.624,74430.0
2021-07-30 15:35:00,87.22,87.22,87.15,87.16,62768.0,82.624,82.624,82.5577,82.5672,62768.0
2021-07-30 15:40:00,87.16,87.18,87.1,87.13,103191.0,82.5672,82.5861,82.5104,82.5388,103191.0
2021-07-30 15:45:00,87.13,87.16,87.11,87.11,83594.0,82.5388,82.5672,82.5198,82.5198,83594.0
2021-07-30 15:50:00,87.12,87.2,87.09,87.1,165701.0,82.5293,82.6051,82.5009,82.5104,165701.0
2021-07-30 15:55:00,87.09,87.16,87.07,87.14,474029.0,82.5009,82.5672,82.4819,82.5482,474029.0
2021-08-02 09:30:00,87.73,87.74,87.2,87.26,205983.0,83.1072,83.1166,82.6051,82.6619,205983.0
2021-08-02 09:35:00,87.27,87.43,87.09,87.4,91567.0,82.6714,82.823,82.5009,82.7945,91567.0
2021-08-02 09:40:00,87.39,87.56,87.39,87.54,50026.0,82.7851,82.9461,82.7851,82.9272,50026.0
2021-08-02 09:45:00,87.54,87.59,87.45,87.46,48964.0,82.9272,82.9745,82.8419,82.8514,48964.0
2021-08-02 09:50:00,87.46,87.7,87.45,87.66,63679.0,82.8514,83.0787,82.8419,83.0408,63679.0
2021-08-02 09:55:00,87.69,87.78,87.6,87.76,70206.0,83.0693,83.1545,82.984,83.1356,70206.0
2021-08-02 10:00:00,87.75,87.8,87.6,87.62,65584.0,83.1261,83.1735,82.984,83.0029,65584.0
2021-08-02 10:05:00,87.63,87.68,87.33,87.47,49346.0,83.0124,83.0598,82.7282,82.8609,49346.0
2021-08-02 10:10:00,87.48,87.51,87.27,87.43,42659.0,82.8703,82.8987,82.6714,82.823,42659.0
2021-08-02 10:15:00,87.43,87.5,87.35,87.39,59633.0,82.823,82.8893,82.7472,82.7851,59633.0
2021-08-02 10:20:00,87.42,87.52,87.4,87.5,53270.0,82.8135,82.9082,82.7945,82.8893,53270.0
2021-08-02 10:25:00,87.5,87.66,87.48,87.63,41853.0,82.8893,83.0408,82.8703,83.0124,41853.0
2021-08-02 10:30:00,87.61,87.66,87.54,87.59,38987.0,82.9935,83.0408,82.9272,82.9745,38987.0
2021-08-02 10:35:00,87.59,87.65,87.55,87.58,26959.0,82.9745,83.0314,82.9366,82.9651,26959.0
2021-08-02 10:40:00,87.58,87.62,87.55,87.59,23069.0,82.9651,83.0029,82.9366,82.9745,23069.0
2021-08-02 10:45:00,87.57,87.64,87.54,87.64,27932.0,82.9556,83.0219,82.9272,83.0219,27932.0
2021-08-02 10:50:00,87.65,87.69,87.61,87.64,33903.0,83.0314,83.0693,82.9935,83.0219,33903.0
2021-08-02 10:55:00,87.64,87.75,87.6,87.62,56320.0,83.0219,83.1261,82.984,83.0029,56320.0
2021-08-02 11:00:00,87.62,87.78,87.62,87.73,55970.0,83.0029,83.1545,83.0029,83.1072,55970.0
2021-08-02 11:05:00,87.72,87.79,87.71,87.75,28317.0,83.0977,83.164,83.0882,83.1261,28317.0
2021-08-02 11:10:00,87.75,87.78,87.61,87.65,55032.0,83.1261,83.1545,82.9935,83.0314,55032.0
2021-08-02 11:15:00,87.65,87.72,87.6,87.71,65825.0,83.0314,83.0977,82.984,83.0882,65825.0
2021-08-02 11:20:00,87.71,87.71,87.62,87.64,28753.0,83.0882,83.0882,83.0029,83.0219,28753.0
2021-08-02 11:25:00,87.64,87.72,87.61,87.72,23711.0,83.0219,83.0977,82.9935,83.0977,23711.0
2021-08-02 11:30:00,87.73,87.76,87.69,87.75,26697.0,83.1072,83.1356,83.0693,83.1261,26697.0
2021-08-02 11:35:00,87.75,87.81,87.68,87.7,46688.0,83.1261,83.1829,83.0598,83.0787,46688.0
2021-08-02 11:40:00,87.7,87.78,87.67,87.78,37126.0,83.0787,83.1545,83.0503,83.1545,37126.0
2021-08-02 11:45:00,87.78,87.84,87.77,87.83,23485.0,83.1545,83.2114,83.145,83.2019,23485.0
2021-08-02 11:50:00,87.83,87.88,87.74,87.79,45062.0,83.2019,83.2492,83.1166,83.164,45062.0
2021-08-02 11:55:00,87.8,87.83,87.62,87.64,42581.0,83.1735,83.2019,83.0029,83.0219,42581.0
2021-08-02 12:00:00,87.65,87.68,87.59,87.65,44371.0,83.0314,83.0598,82.9745,83.0314,44371.0
2021-08-02 12:05:00,87.64,87.66,87.56,87.6,62315.0,83.0219,83.0408,82.9461,82.984,62315.0
2021-08-02 12:10:00,87.61,87.68,87.57,87.65,31890.0,82.9935,83.0598,82.9556,83.0314,31890.0
2021-08-02 12:15:00,87.65,87.68,87.63,87.68,34466.0,83.0314,83.0598,83.0124,83.0598,34466.0
2021-08-02 12:20:00,87.67,87.73,87.6,87.72,44626.0,83.0503,83.1072,82.984,83.0977,44626.0
2021-08-02 12:25:00,87.71,87.77,87.69,87.72,40671.0,83.0882,83.145,83.0693,83.0977,40671.0
2021-08-02 12:30:00,87.73,87.82,87.71,87.8,29450.0,83.1072,83.1924,83.0882,83.1735,29450.0
2021-08-02 12:35:00,87.8,87.93,87.78,87.92,43568.0,83.1735,83.2966,83.1545,83.2871,43568.0
2021-08-02 12:40:00,87.92,87.92,87.85,87.86,28422.0,83.2871,83.2871,83.2208,83.2303,28422.0
2021-08-02 12:45:00,87.86,87.86,87.77,87.84,37084.0,83.2303,83.2303,83.145,83.2114,37084.0
2021-08-02 12:50:00,87.84,87.86,87.79,87.84,33624.0,83.2114,83.2303,83.164,83.2114,33624.0
2021-08-02 12:55:00,87.83,87.85,87.76,87.79,35031.0,83.2019,83.2208,83.1356,83.164,35031.0
2021-08-02 13:00:00,87.79,87.86,87.76,87.81,27888.0,83.164,83.2303,83.1356,83.1829,27888.0
2021-08-02 13:05:00,87.79,87.85,87.77,87.84,30215.0,83.164,83.2208,83.145,83.2114,30215.0
2021-08-02 13:10:00,87.84,87.86,87.8,87.81,30338.0,83.2114,83.2303,83.1735,83.1829,30338.0
2021-08-02 13:15:00,87.81,87.87,87.8,87.84,41599.0,83.1829,83.2398,83.1735,83.2114,41599.0
2021-08-02 13:20:00,87.83,87.88,87.81,87.88,35847.0,83.2019,83.2492,83.1829,83.2492,35847.0
2021-08-02 13:25:00,87.87,87.93,87.74,87.75,85580.0,83.2398,83.2966,83.1166,83.1261,85580.0
2021-08-02 13:30:00,87.74,87.79,87.71,87.77,51241.0,83.1166,83.164,83.0882,83.145,51241.0
2021-08-02 13:35:00,87.77,87.77,87.62,87.69,80962.0,83.145,83.145,83.0029,83.0693,80962.0
2021-08-02 13:40:00,87.68,87.76,87.57,87.59,144175.0,83.0598,83.1356,82.9556,82.9745,144175.0
2021-08-02 13:45:00,87.59,87.61,87.53,87.58,125667.0,82.9745,82.9935,82.9177,82.9651,125667.0
2021-08-02 13:50:00,87.59,87.65,87.58,87.65,31009.0,82.9745,83.0314,82.9651,83.0314,31009.0
2021-08-02 13:55:00,87.66,87.75,87.64,87.72,38465.0,83.0408,83.1261,83.0219,83.0977,38465.0
2021-08-02 14:00:00,87.72,87.73,87.59,87.62,72472.0,83.0977,83.1072,82.9745,83.0029,72472.0
2021-08-02 14:05:00,87.62,87.69,87.61,87.62,28947.0,83.0029,83.0693,82.9935,83.0029,28947.0
2021-08-02 14:10:00,87.62,87.71,87.62,87.69,22223.0,83.0029,83.0882,83.0029,83.0693,22223.0
2021-08-02 14:15:00,87.7,87.73,87.67,87.73,21389.0,83.0787,83.1072,83.0503,83.1072,21389.0
2021-08-02 14:20:00,87.73,87.75,87.71,87.72,39322.0,83.1072,83.1261,83.0882,83.0977,39322.0
2021-08-02 14:25:00,87.71,87.72,87.64,87.71,34156.0,83.0882,83.0977,83.0219,83.0882,34156.0
2021-08-02 14:30:00,87.7,87.74,87.69,87.71,24895.0,83.0787,83.1166,83.0693,83.0882,24895.0
2021-08-02 14:35:00,87.7,87.74,87.68,87.73,30394.0,83.0787,83.1166,83.0598,83.1072,30394.0
2021-08-02 14:40:00,87.74,87.75,87.68,87.72,23672.0,83.1166,83.1261,83.0598,83.0977,23672.0
2021-08-02 14:45:00,87.71,87.72,87.67,87.7,34279.0,83.0882,83.0977,83.0503,83.0787,34279.0
2021-08-02 14:50:00,87.7,87.7,87.63,87.64,26535.0,83.0787,83.0787,83.0124,83.0219,26535.0
2021-08-02 14:55:00,87.65,87.68,87.63,87.67,32302.0,83.0314,83.0598,83.0124,83.0503,32302.0
2021-08-02 15:00:00,87.67,87.74,87.64,87.71,28247.0,83.0503,83.1166,83.0219,83.0882,28247.0
2021-08-02 15:05:00,87.71,87.72,87.67,87.68,32222.0,83.0882,83.0977,83.0503,83.0598,32222.0
2021-08-02 15:10:00,87.69,87.7,87.64,87.66,46924.0,83.0693,83.0787,83.0219,83.0408,46924.0
2021-08-02 15:15:00,87.67,87.72,87.66,87.7,48173.0,83.0503,83.0977,83.0408,83.0787,48173.0
2021-08-02 15:20:00,87.71,87.72,87.65,87.66,59438.0,83.0882,83.0977,83.0314,83.0408,59438.0
2021-08-02 15:25:00,87.65,87.65,87.58,87.58,54536.0,83.0314,83.0314,82.9651,82.9651,54536.0
2021-08-02 15:30:00,87.58,87.63,87.55,87.63,80185.0,82.9651,83.0124,82.9366,83.0124,80185.0
2021-08-02 15:35:00,87.62,87.63,87.52,87.52,60103.0,83.0029,83.0124,82.9082,82.9082,60103.0
2021-08-02 15:40:00,87.52,87.56,87.49,87.5,78909.0,82.9082,82.9461,82.8798,82.8893,78909.0
2021-08-02 15:45:00,87.5,87.51,87.46,87.48,61040.0,82.8893,82.8987,82.8514,82.8703,61040.0
2021-08-02 15:50:00,87.48,87.58,87.47,87.56,178990.0,82.8703,82.9651,82.8609,82.9461,178990.0
2021-08-02 15:55:00,87.56,87.64,87.5,87.61,200424.0,82.9461,83.0219,82.8893,82.9935,200424.0
2021-08-03 09:30:00,87.88,88.84,87.81,88.79,305122.0,83.2492,84.1587,83.1829,84.1113,305122.0
2021-08-03 09:35:00,88.8,88.83,88.22,88.46,133950.0,84.1208,84.1492,83.5713,83.7987,133950.0
2021-08-03 09:40:00,88.47,88.72,88.4,88.54,116226.0,83.8082,84.045,83.7418,83.8745,116226.0
2021-08-03 09:45:00,88.54,88.86,88.49,88.49,152703.0,83.8745,84.1776,83.8271,83.8271,152703.0
2021-08-03 09:50:00,88.47,88.55,88.32,88.36,100042.0,83.8082,83.8839,83.6661,83.704,100042.0
2021-08-03 09:55:00,88.35,88.41,88.15,88.34,88353.0,83.6945,83.7513,83.505,83.685,88353.0
2021-08-03 10:00:00,88.34,88.64,88.33,88.56,95519.0,83.685,83.9692,83.6755,83.8934,95519.0
2021-08-03 10:05:00,88.55,88.88,88.47,88.77,135124.0,83.8839,84.1966,83.8082,84.0924,135124.0
2021-08-03 10:10:00,88.78,89.0,88.73,88.79,123107.0,84.1018,84.3102,84.0545,84.1113,123107.0
2021-08-03 10:15:00,88.79,89.07,88.75,89.06,153417.0,84.1113,84.3765,84.0734,84.3671,153417.0
2021-08-03 10:20:00,89.06,89.1,88.85,89.03,86530.0,84.3671,84.405,84.1681,84.3387,86530.0
2021-08-03 10:25:00,89.04,89.06,88.87,89.05,114501.0,84.3481,84.3671,84.1871,84.3576,114501.0
2021-08-03 10:30:00,89.04,89.24,89.03,89.18,115236.0,84.3481,84.5376,84.3387,84.4807,115236.0
2021-08-03 10:35:00,89.17,89.19,88.94,89.12,78332.0,84.4713,84.4902,84.2534,84.4239,78332.0
2021-08-03 10:40:00,89.11,89.23,88.98,89.2,156401.0,84.4144,84.5281,84.2913,84.4997,156401.0
2021-08-03 10:45:00,89.2,89.38,89.16,89.34,146070.0,84.4997,84.6702,84.4618,84.6323,146070.0
2021-08-03 10:50:00,89.34,89.44,89.29,89.3,134958.0,84.6323,84.727,84.585,84.5944,134958.0
2021-08-03 10:55:00,89.3,89.43,89.15,89.19,133697.0,84.5944,84.7176,84.4523,84.4902,133697.0
2021-08-03 11:00:00,89.15,89.25,89.07,89.12,112050.0,84.4523,84.5471,84.3765,84.4239,112050.0
2021-08-03 11:05:00,89.12,89.2,88.96,89.1,101755.0,84.4239,84.4997,84.2723,84.405,101755.0
2021-08-03 11:10:00,89.11,89.21,88.99,89.03,79920.0,84.4144,84.5092,84.3008,84.3387,79920.0
2021-08-03 11:15:00,89.05,89.25,88.99,89.2,122370.0,84.3576,84.5471,84.3008,84.4997,122370.0
2021-08-03 11:20:00,89.19,89.26,89.15,89.23,137114.0,84.4902,84.5565,84.4523,84.5281,137114.0
2021-08-03 11:25:00,89.22,89.24,89.11,89.2,103396.0,84.5186,84.5376,84.4144,84.4997,103396.0
2021-08-03 11:30:00,89.19,89.26,89.05,89.23,86927.0,84.4902,84.5565,84.3576,84.5281,86927.0
2021-08-03 11:35:00,89.24,89.36,89.19,89.19,77249.0,84.5376,84.6513,84.4902,84.4902,77249.0
2021-08-03 11:40:00,89.2,89.55,89.2,89.53,228614.0,84.4997,84.8312,84.4997,84.8123,228614.0
2021-08-03 11:45:00,89.54,89.63,89.44,89.61,168055.0,84.8218,84.907,84.727,84.8881,168055.0
2021-08-03 11:50:00,89.62,89.64,89.42,89.46,94210.0,84.8976,84.9165,84.7081,84.746,94210.0
2021-08-03 11:55:00,89.47,89.52,89.42,89.42,89168.0,84.7555,84.8028,84.7081,84.7081,89168.0
2021-08-03 12:00:00,89.43,89.46,89.34,89.45,76973.0,84.7176,84.746,84.6323,84.7365,76973.0
2021-08-03 12:05:00,89.45,89.54,89.42,89.53,71607.0,84.7365,84.8218,84.7081,84.8123,71607.0
2021-08-03 12:10:00,89.53,89.59,89.48,89.53,72543.0,84.8123,84.8691,84.7649,84.8123,72543.0
2021-08-03 12:15:00,89.53,89.59,89.51,89.51,52593.0,84.8123,84.8691,84.7934,84.7934,52593.0
2021-08-03 12:20:00,89.52,89.61,89.51,89.61,81825.0,84.8028,84.8881,84.7934,84.8881,81825.0
2021-08-03 12:25:00,89.62,89.75,89.6,89.67,114894.0,84.8976,85.0207,84.8786,84.9449,114894.0
2021-08-03 12:30:00,89.66,89.7,89.53,89.63,50409.0,84.9355,84.9733,84.8123,84.907,50409.0
2021-08-03 12:35:00,89.63,89.73,89.61,89.71,40361.0,84.907,85.0018,84.8881,84.9828,40361.0
2021-08-03 12:40:00,89.7,89.84,89.7,89.8,95025.0,84.9733,85.106,84.9733,85.0681,95025.0
2021-08-03 12:45:00,89.79,89.87,89.77,89.81,75947.0,85.0586,85.1344,85.0397,85.0775,75947.0
2021-08-03 12:50:00,89.82,89.9,89.78,89.81,103531.0,85.087,85.1628,85.0491,85.0775,103531.0
2021-08-03 12:55:00,89.81,89.88,89.73,89.87,60321.0,85.0775,85.1439,85.0018,85.1344,60321.0
2021-08-03 13:00:00,89.87,89.89,89.81,89.89,53537.0,85.1344,85.1533,85.0775,85.1533,53537.0
2021-08-03 13:05:00,89.89,90.0,89.86,89.98,77850.0,85.1533,85.2575,85.1249,85.2386,77850.0
2021-08-03 13:10:00,89.99,90.01,89.93,90.0,113488.0,85.2481,85.267,85.1912,85.2575,113488.0
2021-08-03 13:15:00,90.0,90.11,89.98,90.08,146912.0,85.2575,85.3617,85.2386,85.3333,146912.0
2021-08-03 13:20:00,90.08,90.17,90.06,90.12,130777.0,85.3333,85.4186,85.3144,85.3712,130777.0
2021-08-03 13:25:00,90.13,90.15,90.05,90.06,56349.0,85.3807,85.3996,85.3049,85.3144,56349.0
2021-08-03 13:30:00,90.06,90.14,90.01,90.03,78814.0,85.3144,85.3902,85.267,85.286,78814.0
2021-08-03 13:35:00,90.03,90.04,89.97,90.0,38615.0,85.286,85.2954,85.2291,85.2575,38615.0
2021-08-03 13:40:00,90.01,90.04,89.96,90.0,46202.0,85.267,85.2954,85.2196,85.2575,46202.0
2021-08-03 13:45:00,90.0,90.06,89.97,90.05,44057.0,85.2575,85.3144,85.2291,85.3049,44057.0
2021-08-03 13:50:00,90.06,90.07,90.01,90.01,35109.0,85.3144,85.3238,85.267,85.267,35109.0
2021-08-03 13:55:00,90.02,90.02,89.97,89.98,35385.0,85.2765,85.2765,85.2291,85.2386,35385.0
2021-08-03 14:00:00,89.98,90.01,89.9,89.96,62923.0,85.2386,85.267,85.1628,85.2196,62923.0
2021-08-03 14:05:00,89.96,89.97,89.91,89.92,40482.0,85.2196,85.2291,85.1723,85.1818,40482.0
2021-08-03 14:10:00,89.92,90.08,89.91,90.07,42975.0,85.1818,85.3333,85.1723,85.3238,42975.0
2021-08-03 14:15:00,90.07,90.12,90.05,90.09,53982.0,85.3238,85.3712,85.3049,85.3428,53982.0
2021-08-03 14:20:00,90.09,90.12,90.02,90.05,42644.0,85.3428,85.3712,85.2765,85.3049,42644.0
2021-08-03 14:25:00,90.06,90.16,90.06,90.14,63155.0,85.3144,85.4091,85.3144,85.3902,63155.0
2021-08-03 14:30:00,90.14,90.14,89.85,89.87,103917.0,85.3902,85.3902,85.1154,85.1344,103917.0
2021-08-03 14:35:00,89.86,89.92,89.84,89.85,63523.0,85.1249,85.1818,85.106,85.1154,63523.0
2021-08-03 14:40:00,89.85,89.87,89.8,89.84,70172.0,85.1154,85.1344,85.0681,85.106,70172.0
2021-08-03 14:45:00,89.84,89.85,89.65,89.65,77146.0,85.106,85.1154,84.926,84.926,77146.0
2021-08-03 14:50:00,89.66,89.7,89.65,89.66,64788.0,84.9355,84.9733,84.926,84.9355,64788.0
2021-08-03 14:55:00,89.65,89.73,89.61,89.63,55030.0,84.926,85.0018,84.8881,84.907,55030.0
2021-08-03 15:00:00,89.63,89.68,89.59,89.59,67484.0,84.907,84.9544,84.8691,84.8691,67484.0
2021-08-03 15:05:00,89.59,89.7,89.57,89.66,65073.0,84.8691,84.9733,84.8502,84.9355,65073.0
2021-08-03 15:10:00,89.67,89.69,89.64,89.68,41289.0,84.9449,84.9639,84.9165,84.9544,41289.0
2021-08-03 15:15:00,89.68,89.71,89.61,89.68,58382.0,84.9544,84.9828,84.8881,84.9544,58382.0
2021-08-03 15:20:00,89.67,89.7,89.53,89.58,113474.0,84.9449,84.9733,84.8123,84.8597,113474.0
2021-08-03 15:25:00,89.57,89.59,89.49,89.57,134520.0,84.8502,84.8691,84.7744,84.8502,134520.0
2021-08-03 15:30:00,89.56,89.6,89.52,89.55,130055.0,84.8407,84.8786,84.8028,84.8312,130055.0
2021-08-03 15:35:00,89.55,89.63,89.52,89.59,103235.0,84.8312,84.907,84.8028,84.8691,103235.0
2021-08-03 15:40:00,89.59,89.59,89.48,89.48,87272.0,84.8691,84.8691,84.7649,84.7649,87272.0
2021-08-03 15:45:00,89.48,89.58,89.46,89.57,73421.0,84.7649,84.8597,84.746,84.8502,73421.0
2021-08-03 15:50:00,89.58,89.65,89.52,89.64,111759.0,84.8597,84.926,84.8028,84.9165,111759.0
2021-08-03 15:55:00,89.64,89.76,89.62,89.74,383365.0,84.9165,85.0302,84.8976,85.0112,383365.0
2021-08-04 09:30:00,89.79,90.05,89.73,89.87,408549.0,85.0586,85.3049,85.0018,85.1344,408549.0
2021-08-04 09:35:00,89.88,89.99,89.4,89.5,201619.0,85.1439,85.2481,84.6892,84.7839,201619.0
2021-08-04 09:40:00,89.52,89.83,89.41,89.75,127292.0,84.8028,85.0965,84.6986,85.0207,127292.0
2021-08-04 09:45:00,89.74,89.79,89.65,89.76,68857.0,85.0112,85.0586,84.926,85.0302,68857.0
2021-08-04 09:50:00,89.76,89.83,89.6,89.82,113900.0,85.0302,85.0965,84.8786,85.087,113900.0
2021-08-04 09:55:00,89.83,89.91,89.79,89.83,83684.0,85.0965,85.1723,85.0586,85.0965,83684.0
2021-08-04 10:00:00,89.84,90.02,89.84,89.98,108642.0,85.106,85.2765,85.106,85.2386,108642.0
2021-08-04 10:05:00,89.97,90.0,89.69,89.72,93761.0,85.2291,85.2575,84.9639,84.9923,93761.0
2021-08-04 10:10:00,89.71,89.75,89.4,89.52,109129.0,84.9828,85.0207,84.6892,84.8028,109129.0
2021-08-04 10:15:00,89.53,89.65,89.45,89.51,91271.0,84.8123,84.926,84.7365,84.7934,91271.0
2021-08-04 10:20:00,89.51,89.51,89.36,89.44,61746.0,84.7934,84.7934,84.6513,84.727,61746.0
2021-08-04 10:25:00,89.44,89.52,89.4,89.48,53106.0,84.727,84.8028,84.6892,84.7649,53106.0
2021-08-04 10:30:00,89.48,89.59,89.28,89.54,87131.0,84.7649,84.8691,84.5755,84.8218,87131.0
2021-08-04 10:35:00,89.55,89.72,89.52,89.65,63829.0,84.8312,84.9923,84.8028,84.926,63829.0
2021-08-04 10:40:00,89.65,89.82,89.64,89.77,58558.0,84.926,85.087,84.9165,85.0397,58558.0
2021-08-04 10:45:00,89.76,89.97,89.76,89.91,121884.0,85.0302,85.2291,85.0302,85.1723,121884.0
2021-08-04 10:50:00,89.91,89.97,89.73,89.81,98386.0,85.1723,85.2291,85.0018,85.0775,98386.0
2021-08-04 10:55:00,89.81,89.83,89.68,89.76,81161.0,85.0775,85.0965,84.9544,85.0302,81161.0
2021-08-04 11:00:00,89.77,89.95,89.75,89.88,97050.0,85.0397,85.2102,85.0207,85.1439,97050.0
2021-08-04 11:05:00,89.88,89.92,89.8,89.89,91953.0,85.1439,85.1818,85.0681,85.1533,91953.0
2021-08-04 11:10:00,89.9,89.92,89.85,89.92,81889.0,85.1628,85.1818,85.1154,85.1818,81889.0
2021-08-04 11:15:00,89.92,89.96,89.86,89.9,75169.0,85.1818,85.2196,85.1249,85.1628,75169.0
2021-08-04 11:20:00,89.91,89.92,89.8,89.81,56698.0,85.1723,85.1818,85.0681,85.0775,56698.0
2021-08-04 11:25:00,89.8,89.88,89.68,89.7,62433.0,85.0681,85.1439,84.9544,84.9733,62433.0
2021-08-04 11:30:00,89.7,89.72,89.61,89.72,58678.0,84.9733,84.9923,84.8881,84.9923,58678.0
2021-08-04 11:35:00,89.71,89.77,89.5,89.55,144451.0,84.9828,85.0397,84.7839,84.8312,144451.0
2021-08-04 11:40:00,89.55,89.55,89.46,89.52,85973.0,84.8312,84.8312,84.746,84.8028,85973.0
2021-08-04 11:45:00,89.53,89.62,89.49,89.59,84824.0,84.8123,84.8976,84.7744,84.8691,84824.0
2021-08-04 11:50:00,89.58,89.71,89.58,89.65,39422.0,84.8597,84.9828,84.8597,84.926,39422.0
2021-08-04 11:55:00,89.66,89.89,89.65,89.89,57288.0,84.9355,85.1533,84.926,85.1533,57288.0
2021-08-04 12:00:00,89.88,89.89,89.79,89.81,63179.0,85.1439,85.1533,85.0586,85.0775,63179.0
2021-08-04 12:05:00,89.82,89.9,89.81,89.9,59098.0,85.087,85.1628,85.0775,85.1628,59098.0
2021-08-04 12:10:00,89.91,89.97,89.88,89.93,75254.0,85.1723,85.2291,85.1439,85.1912,75254.0
2021-08-04 12:15:00,89.91,89.97,89.89,89.93,72750.0,85.1723,85.2291,85.1533,85.1912,72750.0
2021-08-04 12:20:00,89.94,89.94,89.85,89.87,62596.0,85.2007,85.2007,85.1154,85.1344,62596.0
2021-08-04 12:25:00,89.88,89.9,89.78,89.79,50386.0,85.1439,85.1628,85.0491,85.0586,50386.0
2021-08-04 12:30:00,89.78,89.8,89.68,89.78,41401.0,85.0491,85.0681,84.9544,85.0491,41401.0
2021-08-04 12:35:00,89.78,89.8,89.74,89.77,23710.0,85.0491,85.0681,85.0112,85.0397,23710.0
2021-08-04 12:40:00,89.76,89.81,89.75,89.77,24065.0,85.0302,85.0775,85.0207,85.0397,24065.0
2021-08-04 12:45:00,89.77,89.86,89.76,89.77,20969.0,85.0397,85.1249,85.0302,85.0397,20969.0
2021-08-04 12:50:00,89.78,89.79,89.75,89.79,16863.0,85.0491,85.0586,85.0207,85.0586,16863.0
2021-08-04 12:55:00,89.78,89.82,89.75,89.8,28808.0,85.0491,85.087,85.0207,85.0681,28808.0
2021-08-04 13:00:00,89.8,89.87,89.8,89.83,33601.0,85.0681,85.1344,85.0681,85.0965,33601.0
2021-08-04 13:05:00,89.84,89.87,89.82,89.86,24327.0,85.106,85.1344,85.087,85.1249,24327.0
2021-08-04 13:10:00,89.86,89.87,89.84,89.85,15332.0,85.1249,85.1344,85.106,85.1154,15332.0
2021-08-04 13:15:00,89.84,89.89,89.82,89.83,16468.0,85.106,85.1533,85.087,85.0965,16468.0
2021-08-04 13:20:00,89.84,89.93,89.84,89.89,39907.0,85.106,85.1912,85.106,85.1533,39907.0
2021-08-04 13:25:00,89.89,89.91,89.86,89.91,29290.0,85.1533,85.1723,85.1249,85.1723,29290.0
2021-08-04 13:30:00,89.91,89.96,89.9,89.93,35603.0,85.1723,85.2196,85.1628,85.1912,35603.0
2021-08-04 13:35:00,89.93,89.95,89.9,89.93,40666.0,85.1912,85.2102,85.1628,85.1912,40666.0
2021-08-04 13:40:00,89.94,89.96,89.88,89.9,26232.0,85.2007,85.2196,85.1439,85.1628,26232.0
2021-08-04 13:45:00,89.9,89.95,89.86,89.95,32378.0,85.1628,85.2102,85.1249,85.2102,32378.0
2021-08-04 13:50:00,89.95,89.99,89.92,89.96,40035.0,85.2102,85.2481,85.1818,85.2196,40035.0
2021-08-04 13:55:00,89.96,89.97,89.9,89.92,30246.0,85.2196,85.2291,85.1628,85.1818,30246.0
2021-08-04 14:00:00,89.92,89.95,89.92,89.95,32975.0,85.1818,85.2102,85.1818,85.2102,32975.0
2021-08-04 14:05:00,89.95,90.01,89.95,89.98,67489.0,85.2102,85.267,85.2102,85.2386,67489.0
2021-08-04 14:10:00,89.97,90.0,89.91,89.93,36528.0,85.2291,85.2575,85.1723,85.1912,36528.0
2021-08-04 14:15:00,89.94,89.98,89.93,89.95,25645.0,85.2007,85.2386,85.1912,85.2102,25645.0
2021-08-04 14:20:00,89.95,90.0,89.94,89.98,27980.0,85.2102,85.2575,85.2007,85.2386,27980.0
2021-08-04 14:25:00,89.97,89.99,89.93,89.93,48177.0,85.2291,85.2481,85.1912,85.1912,48177.0
2021-08-04 14:30:00,89.93,89.99,89.88,89.98,53143.0,85.1912,85.2481,85.1439,85.2386,53143.0
2021-08-04 14:35:00,89.98,90.01,89.95,89.98,68335.0,85.2386,85.267,85.2102,85.2386,68335.0
2021-08-04 14:40:00,89.98,90.01,89.96,89.99,71528.0,85.2386,85.267,85.2196,85.2481,71528.0
2021-08-04 14:45:00,89.99,89.99,89.92,89.92,54533.0,85.2481,85.2481,85.1818,85.1818,54533.0
2021-08-04 14:50:00,89.92,89.95,89.88,89.94,59432.0,85.1818,85.2102,85.1439,85.2007,59432.0
2021-08-04 14:55:00,89.95,89.95,89.9,89.9,51591.0,85.2102,85.2102,85.1628,85.1628,51591.0
2021-08-04 15:00:00,89.9,89.97,89.9,89.97,41596.0,85.1628,85.2291,85.1628,85.2291,41596.0
2021-08-04 15:05:00,89.96,89.99,89.93,89.95,40974.0,85.2196,85.2481,85.1912,85.2102,40974.0
2021-08-04 15:10:00,89.95,89.99,89.93,89.97,39703.0,85.2102,85.2481,85.1912,85.2291,39703.0
2021-08-04 15:15:00,89.96,90.01,89.93,90.0,70716.0,85.2196,85.267,85.1912,85.2575,70716.0
2021-08-04 15:20:00,90.0,90.01,89.97,90.0,88453.0,85.2575,85.267,85.2291,85.2575,88453.0
2021-08-04 15:25:00,90.0,90.01,89.97,90.0,78264.0,85.2575,85.267,85.2291,85.2575,78264.0
2021-08-04 15:30:00,90.0,90.0,89.94,89.95,54861.0,85.2575,85.2575,85.2007,85.2102,54861.0
2021-08-04 15:35:00,89.95,89.97,89.93,89.97,49467.0,85.2102,85.2291,85.1912,85.2291,49467.0
2021-08-04 15:40:00,89.97,90.0,89.95,90.0,84594.0,85.2291,85.2575,85.2102,85.2575,84594.0
2021-08-04 15:45:00,89.99,90.0,89.96,89.99,69369.0,85.2481,85.2575,85.2196,85.2481,69369.0
2021-08-04 15:50:00,89.99,90.06,89.98,90.06,166000.0,85.2481,85.3144,85.2386,85.3144,166000.0
2021-08-04 15:55:00,90.05,90.09,89.97,90.04,262470.0,85.3049,85.3428,85.2291,85.2954,262470.0
2021-08-05 09:30:00,90.18,90.52,89.96,89.98,280082.0,85.4281,85.7501,85.2196,85.2386,280082.0
2021-08-05 09:35:00,89.97,90.21,89.75,90.11,127448.0,85.2291,85.4565,85.0207,85.3617,127448.0
2021-08-05 09:40:00,90.1,90.1,89.83,90.04,123287.0,85.3523,85.3523,85.0965,85.2954,123287.0
2021-08-05 09:45:00,90.04,90.31,90.02,90.04,69248.0,85.2954,85.5512,85.2765,85.2954,69248.0
2021-08-05 09:50:00,90.04,90.2,90.03,90.06,65549.0,85.2954,85.447,85.286,85.3144,65549.0
2021-08-05 09:55:00,90.06,90.08,89.82,89.88,74841.0,85.3144,85.3333,85.087,85.1439,74841.0
2021-08-05 10:00:00,89.89,89.99,89.68,89.94,127655.0,85.1533,85.2481,84.9544,85.2007,127655.0
2021-08-05 10:05:00,89.94,89.95,89.63,89.77,87559.0,85.2007,85.2102,84.907,85.0397,87559.0
2021-08-05 10:10:00,89.78,89.8,89.58,89.61,75074.0,85.0491,85.0681,84.8597,84.8881,75074.0
2021-08-05 10:15:00,89.61,89.67,89.53,89.55,106083.0,84.8881,84.9449,84.8123,84.8312,106083.0
2021-08-05 10:20:00,89.55,89.58,88.89,88.98,251829.0,84.8312,84.8597,84.206,84.2913,251829.0
2021-08-05 10:25:00,88.99,89.29,88.87,89.29,161851.0,84.3008,84.585,84.1871,84.585,161851.0
2021-08-05 10:30:00,89.29,89.29,88.97,88.99,103607.0,84.585,84.585,84.2818,84.3008,103607.0
2021-08-05 10:35:00,88.99,89.1,88.95,88.99,93704.0,84.3008,84.405,84.2629,84.3008,93704.0
2021-08-05 10:40:00,88.98,89.01,88.85,88.95,109193.0,84.2913,84.3197,84.1681,84.2629,109193.0
2021-08-05 10:45:00,88.95,88.96,88.76,88.94,146574.0,84.2629,84.2723,84.0829,84.2534,146574.0
2021-08-05 10:50:00,88.93,88.99,88.82,88.83,69977.0,84.2439,84.3008,84.1397,84.1492,69977.0
2021-08-05 10:55:00,88.82,88.92,88.81,88.92,84188.0,84.1397,84.2344,84.1302,84.2344,84188.0
2021-08-05 11:00:00,88.92,89.08,88.89,89.01,109234.0,84.2344,84.386,84.206,84.3197,109234.0
2021-08-05 11:05:00,89.0,89.02,88.9,88.93,69461.0,84.3102,84.3292,84.2155,84.2439,69461.0
2021-08-05 11:10:00,88.95,89.0,88.92,88.97,82426.0,84.2629,84.3102,84.2344,84.2818,82426.0
2021-08-05 11:15:00,88.97,89.09,88.96,89.06,105308.0,84.2818,84.3955,84.2723,84.3671,105308.0
2021-08-05 11:20:00,89.06,89.06,88.92,88.97,66233.0,84.3671,84.3671,84.2344,84.2818,66233.0
2021-08-05 11:25:00,88.97,88.98,88.86,88.89,62337.0,84.2818,84.2913,84.1776,84.206,62337.0
2021-08-05 11:30:00,88.89,89.05,88.75,89.04,81431.0,84.206,84.3576,84.0734,84.3481,81431.0
2021-08-05 11:35:00,89.05,89.13,89.01,89.09,101014.0,84.3576,84.4334,84.3197,84.3955,101014.0
2021-08-05 11:40:00,89.07,89.11,89.01,89.03,80194.0,84.3765,84.4144,84.3197,84.3387,80194.0
2021-08-05 11:45:00,89.04,89.19,89.01,89.17,91410.0,84.3481,84.4902,84.3197,84.4713,91410.0
2021-08-05 11:50:00,89.17,89.17,89.06,89.11,66635.0,84.4713,84.4713,84.3671,84.4144,66635.0
2021-08-05 11:55:00,89.11,89.12,89.06,89.07,53826.0,84.4144,84.4239,84.3671,84.3765,53826.0
2021-08-05 12:00:00,89.07,89.27,89.01,89.26,117353.0,84.3765,84.566,84.3197,84.5565,117353.0
2021-08-05 12:05:00,89.26,89.29,89.14,89.15,96950.0,84.5565,84.585,84.4429,84.4523,96950.0
2021-08-05 12:10:00,89.14,89.23,89.13,89.19,72498.0,84.4429,84.5281,84.4334,84.4902,72498.0
2021-08-05 12:15:00,89.19,89.24,89.11,89.14,54462.0,84.4902,84.5376,84.4144,84.4429,54462.0
2021-08-05 12:20:00,89.14,89.15,89.06,89.11,60525.0,84.4429,84.4523,84.3671,84.4144,60525.0
2021-08-05 12:25:00,89.11,89.11,89.0,89.08,63728.0,84.4144,84.4144,84.3102,84.386,63728.0
2021-08-05 12:30:00,89.07,89.14,89.05,89.09,47537.0,84.3765,84.4429,84.3576,84.3955,47537.0
2021-08-05 12:35:00,89.09,89.13,89.04,89.12,63574.0,84.3955,84.4334,84.3481,84.4239,63574.0
2021-08-05 12:40:00,89.11,89.12,89.03,89.08,55454.0,84.4144,84.4239,84.3387,84.386,55454.0
2021-08-05 12:45:00,89.07,89.1,89.0,89.09,46899.0,84.3765,84.405,84.3102,84.3955,46899.0
2021-08-05 12:50:00,89.1,89.11,89.03,89.06,63194.0,84.405,84.4144,84.3387,84.3671,63194.0
2021-08-05 12:55:00,89.06,89.06,88.99,89.0,54020.0,84.3671,84.3671,84.3008,84.3102,54020.0
2021-08-05 13:00:00,89.01,89.05,88.98,89.05,67747.0,84.3197,84.3576,84.2913,84.3576,67747.0
2021-08-05 13:05:00,89.04,89.1,89.04,89.08,38275.0,84.3481,84.405,84.3481,84.386,38275.0
2021-08-05 13:10:00,89.09,89.15,89.07,89.15,40965.0,84.3955,84.4523,84.3765,84.4523,40965.0
2021-08-05 13:15:00,89.14,89.17,89.11,89.16,43263.0,84.4429,84.4713,84.4144,84.4618,43263.0
2021-08-05 13:20:00,89.15,89.19,89.11,89.17,62195.0,84.4523,84.4902,84.4144,84.4713,62195.0
2021-08-05 13:25:00,89.16,89.18,89.13,89.17,49248.0,84.4618,84.4807,84.4334,84.4713,49248.0
2021-08-05 13:30:00,89.17,89.19,89.15,89.18,27034.0,84.4713,84.4902,84.4523,84.4807,27034.0
2021-08-05 13:35:00,89.17,89.2,89.13,89.16,43114.0,84.4713,84.4997,84.4334,84.4618,43114.0
2021-08-05 13:40:00,89.15,89.17,89.11,89.15,40287.0,84.4523,84.4713,84.4144,84.4523,40287.0
2021-08-05 13:45:00,89.15,89.21,89.15,89.2,43823.0,84.4523,84.5092,84.4523,84.4997,43823.0
2021-08-05 13:50:00,89.2,89.31,89.19,89.28,43964.0,84.4997,84.6039,84.4902,84.5755,43964.0
2021-08-05 13:55:00,89.29,89.29,89.23,89.27,26891.0,84.585,84.585,84.5281,84.566,26891.0
2021-08-05 14:00:00,89.26,89.3,89.26,89.27,26393.0,84.5565,84.5944,84.5565,84.566,26393.0
2021-08-05 14:05:00,89.27,89.3,89.24,89.29,44389.0,84.566,84.5944,84.5376,84.585,44389.0
2021-08-05 14:10:00,89.28,89.3,89.25,89.28,51008.0,84.5755,84.5944,84.5471,84.5755,51008.0
2021-08-05 14:15:00,89.27,89.29,89.25,89.28,32457.0,84.566,84.585,84.5471,84.5755,32457.0
2021-08-05 14:20:00,89.28,89.29,89.25,89.27,44787.0,84.5755,84.585,84.5471,84.566,44787.0
2021-08-05 14:25:00,89.27,89.33,89.27,89.29,31784.0,84.566,84.6228,84.566,84.585,31784.0
2021-08-05 14:30:00,89.29,89.29,89.26,89.28,46502.0,84.585,84.585,84.5565,84.5755,46502.0
2021-08-05 14:35:00,89.27,89.29,89.27,89.28,38022.0,84.566,84.585,84.566,84.5755,38022.0
2021-08-05 14:40:00,89.29,89.31,89.22,89.23,40686.0,84.585,84.6039,84.5186,84.5281,40686.0
2021-08-05 14:45:00,89.23,89.29,89.21,89.27,30439.0,84.5281,84.585,84.5092,84.566,30439.0
2021-08-05 14:50:00,89.28,89.31,89.26,89.31,34729.0,84.5755,84.6039,84.5565,84.6039,34729.0
2021-08-05 14:55:00,89.3,89.31,89.26,89.31,33056.0,84.5944,84.6039,84.5565,84.6039,33056.0
2021-08-05 15:00:00,89.31,89.34,89.29,89.33,32815.0,84.6039,84.6323,84.585,84.6228,32815.0
2021-08-05 15:05:00,89.33,89.37,89.31,89.34,47166.0,84.6228,84.6607,84.6039,84.6323,47166.0
2021-08-05 15:10:00,89.33,89.34,89.23,89.23,87460.0,84.6228,84.6323,84.5281,84.5281,87460.0
2021-08-05 15:15:00,89.23,89.29,89.21,89.27,125353.0,84.5281,84.585,84.5092,84.566,125353.0
2021-08-05 15:20:00,89.27,89.29,89.26,89.27,45500.0,84.566,84.585,84.5565,84.566,45500.0
2021-08-05 15:25:00,89.26,89.29,89.25,89.28,88529.0,84.5565,84.585,84.5471,84.5755,88529.0
2021-08-05 15:30:00,89.27,89.29,89.25,89.28,120650.0,84.566,84.585,84.5471,84.5755,120650.0
2021-08-05 15:35:00,89.28,89.3,89.26,89.28,101401.0,84.5755,84.5944,84.5565,84.5755,101401.0
2021-08-05 15:40:00,89.29,89.3,89.25,89.27,69418.0,84.585,84.5944,84.5471,84.566,69418.0
2021-08-05 15:45:00,89.27,89.32,89.26,89.31,130836.0,84.566,84.6134,84.5565,84.6039,130836.0
2021-08-05 15:50:00,89.3,89.41,89.28,89.41,205064.0,84.5944,84.6986,84.5755,84.6986,205064.0
2021-08-05 15:55:00,89.41,89.46,89.37,89.42,367102.0,84.6986,84.746,84.6607,84.7081,367102.0
2021-08-06 09:30:00,89.24,89.61,88.91,89.5,453192.0,84.5376,84.8881,84.225,84.7839,453192.0
2021-08-06 09:35:00,89.52,89.88,89.47,89.51,185128.0,84.8028,85.1439,84.7555,84.7934,185128.0
2021-08-06 09:40:00,89.48,89.62,89.38,89.52,124661.0,84.7649,84.8976,84.6702,84.8028,124661.0
2021-08-06 09:45:00,89.5,89.51,89.22,89.34,89780.0,84.7839,84.7934,84.5186,84.6323,89780.0
2021-08-06 09:50:00,89.35,89.45,89.3,89.43,92550.0,84.6418,84.7365,84.5944,84.7176,92550.0
2021-08-06 09:55:00,89.45,89.48,89.1,89.22,87006.0,84.7365,84.7649,84.405,84.5186,87006.0
2021-08-06 10:00:00,89.22,89.23,88.92,89.09,76303.0,84.5186,84.5281,84.2344,84.3955,76303.0
2021-08-06 10:05:00,89.09,89.21,88.97,89.01,123810.0,84.3955,84.5092,84.2818,84.3197,123810.0
2021-08-06 10:10:00,89.02,89.2,89.01,89.03,70716.0,84.3292,84.4997,84.3197,84.3387,70716.0
2021-08-06 10:15:00,89.02,89.05,88.86,88.94,82547.0,84.3292,84.3576,84.1776,84.2534,82547.0
2021-08-06 10:20:00,88.94,89.01,88.82,88.99,101609.0,84.2534,84.3197,84.1397,84.3008,101609.0
2021-08-06 10:25:00,88.99,89.07,88.92,88.92,80973.0,84.3008,84.3765,84.2344,84.2344,80973.0
2021-08-06 10:30:00,88.92,89.22,88.91,89.17,101832.0,84.2344,84.5186,84.225,84.4713,101832.0
2021-08-06 10:35:00,89.18,89.19,88.96,89.02,80724.0,84.4807,84.4902,84.2723,84.3292,80724.0
2021-08-06 10:40:00,89.02,89.12,88.99,89.09,66874.0,84.3292,84.4239,84.3008,84.3955,66874.0
2021-08-06 10:45:00,89.1,89.12,89.05,89.09,70281.0,84.405,84.4239,84.3576,84.3955,70281.0
2021-08-06 10:50:00,89.07,89.09,88.94,89.06,59474.0,84.3765,84.3955,84.2534,84.3671,59474.0
2021-08-06 10:55:00,89.06,89.08,88.91,89.01,62509.0,84.3671,84.386,84.225,84.3197,62509.0
2021-08-06 11:00:00,89.02,89.14,88.96,89.11,80817.0,84.3292,84.4429,84.2723,84.4144,80817.0
2021-08-06 11:05:00,89.1,89.1,89.0,89.09,73137.0,84.405,84.405,84.3102,84.3955,73137.0
2021-08-06 11:10:00,89.09,89.28,89.09,89.23,63281.0,84.3955,84.5755,84.3955,84.5281,63281.0
2021-08-06 11:15:00,89.24,89.26,89.17,89.22,65764.0,84.5376,84.5565,84.4713,84.5186,65764.0
2021-08-06 11:20:00,89.23,89.31,89.18,89.23,61108.0,84.5281,84.6039,84.4807,84.5281,61108.0
2021-08-06 11:25:00,89.23,89.3,89.19,89.19,66648.0,84.5281,84.5944,84.4902,84.4902,66648.0
2021-08-06 11:30:00,89.19,89.24,89.14,89.21,37859.0,84.4902,84.5376,84.4429,84.5092,37859.0
2021-08-06 11:35:00,89.22,89.27,89.21,89.21,43069.0,84.5186,84.566,84.5092,84.5092,43069.0
2021-08-06 11:40:00,89.2,89.23,89.16,89.19,33025.0,84.4997,84.5281,84.4618,84.4902,33025.0
2021-08-06 11:45:00,89.2,89.28,89.19,89.27,42068.0,84.4997,84.5755,84.4902,84.566,42068.0
2021-08-06 11:50:00,89.27,89.32,89.24,89.25,46799.0,84.566,84.6134,84.5376,84.5471,46799.0
2021-08-06 11:55:00,89.25,89.39,89.25,89.39,46379.0,84.5471,84.6797,84.5471,84.6797,46379.0
2021-08-06 12:00:00,89.4,89.43,89.35,89.42,39444.0,84.6892,84.7176,84.6418,84.7081,39444.0
2021-08-06 12:05:00,89.43,89.43,89.31,89.31,48888.0,84.7176,84.7176,84.6039,84.6039,48888.0
2021-08-06 12:10:00,89.31,89.36,89.31,89.36,35347.0,84.6039,84.6513,84.6039,84.6513,35347.0
2021-08-06 12:15:00,89.37,89.42,89.33,89.41,38419.0,84.6607,84.7081,84.6228,84.6986,38419.0
2021-08-06 12:20:00,89.41,89.41,89.3,89.35,37894.0,84.6986,84.6986,84.5944,84.6418,37894.0
2021-08-06 12:25:00,89.34,89.36,89.25,89.26,50066.0,84.6323,84.6513,84.5471,84.5565,50066.0
2021-08-06 12:30:00,89.25,89.25,89.15,89.2,35691.0,84.5471,84.5471,84.4523,84.4997,35691.0
2021-08-06 12:35:00,89.2,89.23,89.17,89.19,44569.0,84.4997,84.5281,84.4713,84.4902,44569.0
2021-08-06 12:40:00,89.2,89.22,89.16,89.19,54700.0,84.4997,84.5186,84.4618,84.4902,54700.0
2021-08-06 12:45:00,89.2,89.27,89.19,89.23,40324.0,84.4997,84.566,84.4902,84.5281,40324.0
2021-08-06 12:50:00,89.23,89.23,89.18,89.22,38463.0,84.5281,84.5281,84.4807,84.5186,38463.0
2021-08-06 12:55:00,89.21,89.25,89.19,89.2,38764.0,84.5092,84.5471,84.4902,84.4997,38764.0
2021-08-06 13:00:00,89.21,89.25,89.19,89.2,23865.0,84.5092,84.5471,84.4902,84.4997,23865.0
2021-08-06 13:05:00,89.21,89.25,89.16,89.23,46023.0,84.5092,84.5471,84.4618,84.5281,46023.0
2021-08-06 13:10:00,89.23,89.25,89.22,89.23,19688.0,84.5281,84.5471,84.5186,84.5281,19688.0
2021-08-06 13:15:00,89.23,89.25,89.22,89.24,23695.0,84.5281,84.5471,84.5186,84.5376,23695.0
2021-08-06 13:20:00,89.25,89.27,89.21,89.25,35451.0,84.5471,84.566,84.5092,84.5471,35451.0
2021-08-06 13:25:00,89.25,89.26,89.21,89.23,23087.0,84.5471,84.5565,84.5092,84.5281,23087.0
2021-08-06 13:30:00,89.22,89.27,89.19,89.24,32976.0,84.5186,84.566,84.4902,84.5376,32976.0
2021-08-06 13:35:00,89.24,89.26,89.2,89.23,30360.0,84.5376,84.5565,84.4997,84.5281,30360.0
2021-08-06 13:40:00,89.23,89.23,89.16,89.17,44330.0,84.5281,84.5281,84.4618,84.4713,44330.0
2021-08-06 13:45:00,89.17,89.21,89.16,89.19,56652.0,84.4713,84.5092,84.4618,84.4902,56652.0
2021-08-06 13:50:00,89.19,89.25,89.18,89.22,65115.0,84.4902,84.5471,84.4807,84.5186,65115.0
2021-08-06 13:55:00,89.22,89.26,89.21,89.24,22996.0,84.5186,84.5565,84.5092,84.5376,22996.0
2021-08-06 14:00:00,89.25,89.33,89.24,89.32,36014.0,84.5471,84.6228,84.5376,84.6134,36014.0
2021-08-06 14:05:00,89.33,89.38,89.31,89.37,24195.0,84.6228,84.6702,84.6039,84.6607,24195.0
2021-08-06 14:10:00,89.37,89.37,89.25,89.26,30228.0,84.6607,84.6607,84.5471,84.5565,30228.0
2021-08-06 14:15:00,89.27,89.28,89.21,89.23,27576.0,84.566,84.5755,84.5092,84.5281,27576.0
2021-08-06 14:20:00,89.23,89.24,89.19,89.2,26460.0,84.5281,84.5376,84.4902,84.4997,26460.0
2021-08-06 14:25:00,89.21,89.24,89.2,89.22,26295.0,84.5092,84.5376,84.4997,84.5186,26295.0
2021-08-06 14:30:00,89.23,89.28,89.21,89.26,42868.0,84.5281,84.5755,84.5092,84.5565,42868.0
2021-08-06 14:35:00,89.27,89.27,89.21,89.22,23663.0,84.566,84.566,84.5092,84.5186,23663.0
2021-08-06 14:40:00,89.22,89.25,89.2,89.23,25870.0,84.5186,84.5471,84.4997,84.5281,25870.0
2021-08-06 14:45:00,89.23,89.25,89.21,89.24,25290.0,84.5281,84.5471,84.5092,84.5376,25290.0
2021-08-06 14:50:00,89.25,89.28,89.22,89.22,28564.0,84.5471,84.5755,84.5186,84.5186,28564.0
2021-08-06 14:55:00,89.21,89.24,89.2,89.23,31621.0,84.5092,84.5376,84.4997,84.5281,31621.0
2021-08-06 15:00:00,89.24,89.28,89.23,89.26,31505.0,84.5376,84.5755,84.5281,84.5565,31505.0
2021-08-06 15:05:00,89.27,89.29,89.26,89.28,20802.0,84.566,84.585,84.5565,84.5755,20802.0
2021-08-06 15:10:00,89.29,89.38,89.28,89.37,30150.0,84.585,84.6702,84.5755,84.6607,30150.0
2021-08-06 15:15:00,89.37,89.38,89.32,89.38,41549.0,84.6607,84.6702,84.6134,84.6702,41549.0
2021-08-06 15:20:00,89.39,89.43,89.38,89.4,38779.0,84.6797,84.7176,84.6702,84.6892,38779.0
2021-08-06 15:25:00,89.39,89.41,89.37,89.38,39586.0,84.6797,84.6986,84.6607,84.6702,39586.0
2021-08-06 15:30:00,89.37,89.45,89.34,89.45,64949.0,84.6607,84.7365,84.6323,84.7365,64949.0
2021-08-06 15:35:00,89.45,89.47,89.41,89.45,41835.0,84.7365,84.7555,84.6986,84.7365,41835.0
2021-08-06 15:40:00,89.45,89.51,89.43,89.51,70396.0,84.7365,84.7934,84.7176,84.7934,70396.0
2021-08-06 15:45:00,89.51,89.51,89.34,89.38,87164.0,84.7934,84.7934,84.6323,84.6702,87164.0
2021-08-06 15:50:00,89.37,89.43,89.35,89.42,126635.0,84.6607,84.7176,84.6418,84.7081,126635.0
2021-08-06 15:55:00,89.42,89.55,89.4,89.52,310291.0,84.7081,84.8312,84.6892,84.8028,310291.0
2021-08-09 09:30:00,89.16,90.35,89.1,90.26,433253.0,84.4618,85.5891,84.405,85.5038,433253.0
2021-08-09 09:35:00,90.26,90.3,89.84,90.04,119924.0,85.5038,85.5417,85.106,85.2954,119924.0
2021-08-09 09:40:00,90.04,90.41,89.89,90.39,163783.0,85.2954,85.6459,85.1533,85.627,163783.0
2021-08-09 09:45:00,90.38,90.47,90.14,90.26,118091.0,85.6175,85.7028,85.3902,85.5038,118091.0
2021-08-09 09:50:00,90.25,90.29,90.03,90.23,66053.0,85.4944,85.5323,85.286,85.4754,66053.0
2021-08-09 09:55:00,90.23,90.29,89.97,90.12,87571.0,85.4754,85.5323,85.2291,85.3712,87571.0
2021-08-09 10:00:00,90.12,90.12,89.71,89.78,101240.0,85.3712,85.3712,84.9828,85.0491,101240.0
2021-08-09 10:05:00,89.78,89.82,89.64,89.7,61182.0,85.0491,85.087,84.9165,84.9733,61182.0
2021-08-09 10:10:00,89.71,89.73,89.5,89.59,71796.0,84.9828,85.0018,84.7839,84.8691,71796.0
2021-08-09 10:15:00,89.56,89.59,89.5,89.52,41211.0,84.8407,84.8691,84.7839,84.8028,41211.0
2021-08-09 10:20:00,89.53,89.61,89.5,89.54,61097.0,84.8123,84.8881,84.7839,84.8218,61097.0
2021-08-09 10:25:00,89.53,89.57,89.5,89.52,45507.0,84.8123,84.8502,84.7839,84.8028,45507.0
2021-08-09 10:30:00,89.52,89.55,89.33,89.46,68454.0,84.8028,84.8312,84.6228,84.746,68454.0
2021-08-09 10:35:00,89.47,89.53,89.42,89.5,49629.0,84.7555,84.8123,84.7081,84.7839,49629.0
2021-08-09 10:40:00,89.48,89.51,89.43,89.48,39631.0,84.7649,84.7934,84.7176,84.7649,39631.0
2021-08-09 10:45:00,89.48,89.52,89.43,89.48,70564.0,84.7649,84.8028,84.7176,84.7649,70564.0
2021-08-09 10:50:00,89.47,89.72,89.46,89.62,71984.0,84.7555,84.9923,84.746,84.8976,71984.0
2021-08-09 10:55:00,89.63,89.63,89.4,89.45,47324.0,84.907,84.907,84.6892,84.7365,47324.0
2021-08-09 11:00:00,89.45,89.57,89.44,89.46,39745.0,84.7365,84.8502,84.727,84.746,39745.0
2021-08-09 11:05:00,89.47,89.54,89.43,89.51,46898.0,84.7555,84.8218,84.7176,84.7934,46898.0
2021-08-09 11:10:00,89.52,89.53,89.46,89.49,33963.0,84.8028,84.8123,84.746,84.7744,33963.0
2021-08-09 11:15:00,89.49,89.58,89.45,89.53,51513.0,84.7744,84.8597,84.7365,84.8123,51513.0
2021-08-09 11:20:00,89.55,89.63,89.53,89.54,42302.0,84.8312,84.907,84.8123,84.8218,42302.0
2021-08-09 11:25:00,89.55,89.59,89.49,89.53,37451.0,84.8312,84.8691,84.7744,84.8123,37451.0
2021-08-09 11:30:00,89.52,89.58,89.46,89.51,42646.0,84.8028,84.8597,84.746,84.7934,42646.0
2021-08-09 11:35:00,89.52,89.58,89.5,89.56,36456.0,84.8028,84.8597,84.7839,84.8407,36456.0
2021-08-09 11:40:00,89.57,89.66,89.53,89.64,67639.0,84.8502,84.9355,84.8123,84.9165,67639.0
2021-08-09 11:45:00,89.62,89.65,89.55,89.55,43128.0,84.8976,84.926,84.8312,84.8312,43128.0
2021-08-09 11:50:00,89.54,89.62,89.53,89.58,39670.0,84.8218,84.8976,84.8123,84.8597,39670.0
2021-08-09 11:55:00,89.59,89.61,89.56,89.59,36861.0,84.8691,84.8881,84.8407,84.8691,36861.0
2021-08-09 12:00:00,89.59,89.64,89.56,89.57,44189.0,84.8691,84.9165,84.8407,84.8502,44189.0
2021-08-09 12:05:00,89.56,89.59,89.52,89.52,27788.0,84.8407,84.8691,84.8028,84.8028,27788.0
2021-08-09 12:10:00,89.5,89.55,89.49,89.5,38159.0,84.7839,84.8312,84.7744,84.7839,38159.0
2021-08-09 12:15:00,89.5,89.51,89.41,89.45,47122.0,84.7839,84.7934,84.6986,84.7365,47122.0
2021-08-09 12:20:00,89.45,89.48,89.44,89.45,29995.0,84.7365,84.7649,84.727,84.7365,29995.0
2021-08-09 12:25:00,89.45,89.46,89.43,89.45,29569.0,84.7365,84.746,84.7176,84.7365,29569.0
2021-08-09 12:30:00,89.44,89.58,89.42,89.55,54247.0,84.727,84.8597,84.7081,84.8312,54247.0
2021-08-09 12:35:00,89.55,89.59,89.52,89.59,35088.0,84.8312,84.8691,84.8028,84.8691,35088.0
2021-08-09 12:40:00,89.58,89.58,89.54,89.57,24980.0,84.8597,84.8597,84.8218,84.8502,24980.0
2021-08-09 12:45:00,89.57,89.68,89.57,89.61,52001.0,84.8502,84.9544,84.8502,84.8881,52001.0
2021-08-09 12:50:00,89.61,89.69,89.59,89.68,44025.0,84.8881,84.9639,84.8691,84.9544,44025.0
2021-08-09 12:55:00,89.64,89.65,89.61,89.64,30027.0,84.9165,84.926,84.8881,84.9165,30027.0
2021-08-09 13:00:00,89.63,89.69,89.63,89.68,38129.0,84.907,84.9639,84.907,84.9544,38129.0
2021-08-09 13:05:00,89.68,89.73,89.66,89.71,32697.0,84.9544,85.0018,84.9355,84.9828,32697.0
2021-08-09 13:10:00,89.71,89.72,89.6,89.61,52953.0,84.9828,84.9923,84.8786,84.8881,52953.0
2021-08-09 13:15:00,89.6,89.62,89.57,89.59,35511.0,84.8786,84.8976,84.8502,84.8691,35511.0
2021-08-09 13:20:00,89.59,89.71,89.59,89.71,26244.0,84.8691,84.9828,84.8691,84.9828,26244.0
2021-08-09 13:25:00,89.7,89.77,89.69,89.73,41898.0,84.9733,85.0397,84.9639,85.0018,41898.0
2021-08-09 13:30:00,89.72,89.72,89.64,89.64,26836.0,84.9923,84.9923,84.9165,84.9165,26836.0
2021-08-09 13:35:00,89.64,89.65,89.6,89.64,29931.0,84.9165,84.926,84.8786,84.9165,29931.0
2021-08-09 13:40:00,89.64,89.66,89.57,89.62,60741.0,84.9165,84.9355,84.8502,84.8976,60741.0
2021-08-09 13:45:00,89.65,89.65,89.61,89.62,29790.0,84.926,84.926,84.8881,84.8976,29790.0
2021-08-09 13:50:00,89.63,89.67,89.6,89.66,23645.0,84.907,84.9449,84.8786,84.9355,23645.0
2021-08-09 13:55:00,89.67,89.68,89.62,89.65,41123.0,84.9449,84.9544,84.8976,84.926,41123.0
2021-08-09 14:00:00,89.66,89.68,89.61,89.68,42465.0,84.9355,84.9544,84.8881,84.9544,42465.0
2021-08-09 14:05:00,89.68,89.7,89.67,89.68,22292.0,84.9544,84.9733,84.9449,84.9544,22292.0
2021-08-09 14:10:00,89.68,89.69,89.64,89.66,38335.0,84.9544,84.9639,84.9165,84.9355,38335.0
2021-08-09 14:15:00,89.67,89.72,89.66,89.69,25767.0,84.9449,84.9923,84.9355,84.9639,25767.0
2021-08-09 14:20:00,89.69,89.71,89.67,89.68,20883.0,84.9639,84.9828,84.9449,84.9544,20883.0
2021-08-09 14:25:00,89.68,89.74,89.67,89.72,20580.0,84.9544,85.0112,84.9449,84.9923,20580.0
2021-08-09 14:30:00,89.72,89.75,89.71,89.73,27128.0,84.9923,85.0207,84.9828,85.0018,27128.0
2021-08-09 14:35:00,89.73,89.77,89.72,89.73,26507.0,85.0018,85.0397,84.9923,85.0018,26507.0
2021-08-09 14:40:00,89.73,89.75,89.68,89.7,50723.0,85.0018,85.0207,84.9544,84.9733,50723.0
2021-08-09 14:45:00,89.69,89.69,89.66,89.69,31872.0,84.9639,84.9639,84.9355,84.9639,31872.0
2021-08-09 14:50:00,89.69,89.7,89.67,89.7,21156.0,84.9639,84.9733,84.9449,84.9733,21156.0
2021-08-09 14:55:00,89.69,89.7,89.67,89.69,22498.0,84.9639,84.9733,84.9449,84.9639,22498.0
2021-08-09 15:00:00,89.69,89.73,89.67,89.71,33181.0,84.9639,85.0018,84.9449,84.9828,33181.0
2021-08-09 15:05:00,89.71,89.72,89.68,89.7,19275.0,84.9828,84.9923,84.9544,84.9733,19275.0
2021-08-09 15:10:00,89.7,89.73,89.52,89.73,112411.0,84.9733,85.0018,84.8028,85.0018,112411.0
2021-08-09 15:15:00,89.72,89.75,89.69,89.7,32678.0,84.9923,85.0207,84.9639,84.9733,32678.0
2021-08-09 15:20:00,89.71,89.71,89.67,89.68,40854.0,84.9828,84.9828,84.9449,84.9544,40854.0
2021-08-09 15:25:00,89.67,89.73,89.67,89.72,26201.0,84.9449,85.0018,84.9449,84.9923,26201.0
2021-08-09 15:30:00,89.71,89.82,89.7,89.81,34131.0,84.9828,85.087,84.9733,85.0775,34131.0
2021-08-09 15:35:00,89.82,89.87,89.79,89.86,46529.0,85.087,85.1344,85.0586,85.1249,46529.0
2021-08-09 15:40:00,89.87,89.87,89.77,89.8,47363.0,85.1344,85.1344,85.0397,85.0681,47363.0
2021-08-09 15:45:00,89.8,89.8,89.74,89.79,56049.0,85.0681,85.0681,85.0112,85.0586,56049.0
2021-08-09 15:50:00,89.79,89.8,89.75,89.76,73244.0,85.0586,85.0681,85.0207,85.0302,73244.0
2021-08-09 15:55:00,89.76,89.91,89.76,89.9,261353.0,85.0302,85.1723,85.0302,85.1628,261353.0
2021-08-10 09:30:00,89.1,89.48,88.93,89.47,231529.0,84.405,84.7649,84.2439,84.7555,231529.0
2021-08-10 09:35:00,89.47,89.94,89.47,89.85,117951.0,84.7555,85.2007,84.7555,85.1154,117951.0
2021-08-10 09:40:00,89.82,89.94,89.6,89.94,56335.0,85.087,85.2007,84.8786,85.2007,56335.0
2021-08-10 09:45:00,89.93,90.04,89.81,89.88,106376.0,85.1912,85.2954,85.0775,85.1439,106376.0
2021-08-10 09:50:00,89.88,89.91,89.63,89.73,57299.0,85.1439,85.1723,84.907,85.0018,57299.0
2021-08-10 09:55:00,89.72,89.8,89.65,89.69,64426.0,84.9923,85.0681,84.926,84.9639,64426.0
2021-08-10 10:00:00,89.7,89.81,89.69,89.77,41418.0,84.9733,85.0775,84.9639,85.0397,41418.0
2021-08-10 10:05:00,89.77,89.99,89.76,89.99,76215.0,85.0397,85.2481,85.0302,85.2481,76215.0
2021-08-10 10:10:00,89.98,90.12,89.9,89.98,74458.0,85.2386,85.3712,85.1628,85.2386,74458.0
2021-08-10 10:15:00,89.98,90.03,89.62,89.66,89619.0,85.2386,85.286,84.8976,84.9355,89619.0
2021-08-10 10:20:00,89.63,89.89,89.62,89.8,44081.0,84.907,85.1533,84.8976,85.0681,44081.0
2021-08-10 10:25:00,89.8,89.86,89.74,89.77,33937.0,85.0681,85.1249,85.0112,85.0397,33937.0
2021-08-10 10:30:00,89.77,89.78,89.64,89.71,66621.0,85.0397,85.0491,84.9165,84.9828,66621.0
2021-08-10 10:35:00,89.7,89.75,89.51,89.59,42242.0,84.9733,85.0207,84.7934,84.8691,42242.0
2021-08-10 10:40:00,89.6,89.64,89.53,89.55,90219.0,84.8786,84.9165,84.8123,84.8312,90219.0
2021-08-10 10:45:00,89.55,89.73,89.5,89.69,62657.0,84.8312,85.0018,84.7839,84.9639,62657.0
2021-08-10 10:50:00,89.68,89.71,89.62,89.69,44084.0,84.9544,84.9828,84.8976,84.9639,44084.0
2021-08-10 10:55:00,89.68,89.77,89.66,89.73,48427.0,84.9544,85.0397,84.9355,85.0018,48427.0
2021-08-10 11:00:00,89.73,89.73,89.52,89.67,51629.0,85.0018,85.0018,84.8028,84.9449,51629.0
2021-08-10 11:05:00,89.69,89.76,89.66,89.72,61148.0,84.9639,85.0302,84.9355,84.9923,61148.0
2021-08-10 11:10:00,89.73,89.8,89.57,89.58,55027.0,85.0018,85.0681,84.8502,84.8597,55027.0
2021-08-10 11:15:00,89.59,89.61,89.5,89.56,43150.0,84.8691,84.8881,84.7839,84.8407,43150.0
2021-08-10 11:20:00,89.55,89.76,89.54,89.76,50216.0,84.8312,85.0302,84.8218,85.0302,50216.0
2021-08-10 11:25:00,89.75,89.77,89.61,89.66,40697.0,85.0207,85.0397,84.8881,84.9355,40697.0
2021-08-10 11:30:00,89.67,89.67,89.57,89.57,39370.0,84.9449,84.9449,84.8502,84.8502,39370.0
2021-08-10 11:35:00,89.56,89.62,89.55,89.59,27732.0,84.8407,84.8976,84.8312,84.8691,27732.0
2021-08-10 11:40:00,89.6,89.62,89.55,89.62,33094.0,84.8786,84.8976,84.8312,84.8976,33094.0
2021-08-10 11:45:00,89.62,89.69,89.57,89.68,51842.0,84.8976,84.9639,84.8502,84.9544,51842.0
2021-08-10 11:50:00,89.68,89.75,89.68,89.72,34314.0,84.9544,85.0207,84.9544,84.9923,34314.0
2021-08-10 11:55:00,89.71,89.8,89.7,89.8,38142.0,84.9828,85.0681,84.9733,85.0681,38142.0
2021-08-10 12:00:00,89.81,89.88,89.79,89.84,37975.0,85.0775,85.1439,85.0586,85.106,37975.0
2021-08-10 12:05:00,89.84,89.84,89.78,89.81,32695.0,85.106,85.106,85.0491,85.0775,32695.0
2021-08-10 12:10:00,89.8,89.91,89.8,89.91,35912.0,85.0681,85.1723,85.0681,85.1723,35912.0
2021-08-10 12:15:00,89.9,89.95,89.89,89.92,41641.0,85.1628,85.2102,85.1533,85.1818,41641.0
2021-08-10 12:20:00,89.93,89.96,89.89,89.93,29862.0,85.1912,85.2196,85.1533,85.1912,29862.0
2021-08-10 12:25:00,89.92,89.94,89.87,89.88,25543.0,85.1818,85.2007,85.1344,85.1439,25543.0
2021-08-10 12:30:00,89.88,89.93,89.83,89.84,63323.0,85.1439,85.1912,85.0965,85.106,63323.0
2021-08-10 12:35:00,89.85,89.88,89.69,89.69,55242.0,85.1154,85.1439,84.9639,84.9639,55242.0
2021-08-10 12:40:00,89.69,89.72,89.65,89.69,30629.0,84.9639,84.9923,84.926,84.9639,30629.0
2021-08-10 12:45:00,89.69,89.74,89.63,89.74,30099.0,84.9639,85.0112,84.907,85.0112,30099.0
2021-08-10 12:50:00,89.74,89.79,89.7,89.72,36751.0,85.0112,85.0586,84.9733,84.9923,36751.0
2021-08-10 12:55:00,89.72,89.72,89.66,89.68,28976.0,84.9923,84.9923,84.9355,84.9544,28976.0
2021-08-10 13:00:00,89.69,89.72,89.66,89.7,23201.0,84.9639,84.9923,84.9355,84.9733,23201.0
2021-08-10 13:05:00,89.69,89.7,89.59,89.62,22888.0,84.9639,84.9733,84.8691,84.8976,22888.0
2021-08-10 13:10:00,89.62,89.63,89.51,89.54,45993.0,84.8976,84.907,84.7934,84.8218,45993.0
2021-08-10 13:15:00,89.54,89.54,89.49,89.49,21806.0,84.8218,84.8218,84.7744,84.7744,21806.0
2021-08-10 13:20:00,89.49,89.49,89.39,89.4,41042.0,84.7744,84.7744,84.6797,84.6892,41042.0
2021-08-10 13:25:00,89.41,89.53,89.41,89.52,42110.0,84.6986,84.8123,84.6986,84.8028,42110.0
2021-08-10 13:30:00,89.51,89.58,89.5,89.55,49471.0,84.7934,84.8597,84.7839,84.8312,49471.0
2021-08-10 13:35:00,89.55,89.63,89.54,89.57,31074.0,84.8312,84.907,84.8218,84.8502,31074.0
2021-08-10 13:40:00,89.58,89.64,89.56,89.57,30608.0,84.8597,84.9165,84.8407,84.8502,30608.0
2021-08-10 13:45:00,89.56,89.58,89.51,89.54,34815.0,84.8407,84.8597,84.7934,84.8218,34815.0
2021-08-10 13:50:00,89.53,89.58,89.53,89.54,21947.0,84.8123,84.8597,84.8123,84.8218,21947.0
2021-08-10 13:55:00,89.54,89.59,89.53,89.56,32478.0,84.8218,84.8691,84.8123,84.8407,32478.0
2021-08-10 14:00:00,89.56,89.59,89.48,89.48,37396.0,84.8407,84.8691,84.7649,84.7649,37396.0
2021-08-10 14:05:00,89.48,89.53,89.46,89.51,29797.0,84.7649,84.8123,84.746,84.7934,29797.0
2021-08-10 14:10:00,89.52,89.53,89.45,89.47,35434.0,84.8028,84.8123,84.7365,84.7555,35434.0
2021-08-10 14:15:00,89.48,89.58,89.46,89.58,29435.0,84.7649,84.8597,84.746,84.8597,29435.0
2021-08-10 14:20:00,89.57,89.66,89.53,89.66,32851.0,84.8502,84.9355,84.8123,84.9355,32851.0
2021-08-10 14:25:00,89.66,89.69,89.64,89.66,27450.0,84.9355,84.9639,84.9165,84.9355,27450.0
2021-08-10 14:30:00,89.66,89.7,89.62,89.68,35770.0,84.9355,84.9733,84.8976,84.9544,35770.0
2021-08-10 14:35:00,89.69,89.72,89.64,89.68,33985.0,84.9639,84.9923,84.9165,84.9544,33985.0
2021-08-10 14:40:00,89.69,89.72,89.62,89.64,32346.0,84.9639,84.9923,84.8976,84.9165,32346.0
2021-08-10 14:45:00,89.64,89.7,89.64,89.68,29331.0,84.9165,84.9733,84.9165,84.9544,29331.0
2021-08-10 14:50:00,89.67,89.7,89.62,89.63,29360.0,84.9449,84.9733,84.8976,84.907,29360.0
2021-08-10 14:55:00,89.63,89.67,89.62,89.67,29070.0,84.907,84.9449,84.8976,84.9449,29070.0
2021-08-10 15:00:00,89.67,89.71,89.65,89.7,33255.0,84.9449,84.9828,84.926,84.9733,33255.0
2021-08-10 15:05:00,89.7,89.7,89.63,89.65,33508.0,84.9733,84.9733,84.907,84.926,33508.0
2021-08-10 15:10:00,89.65,89.67,89.6,89.65,35832.0,84.926,84.9449,84.8786,84.926,35832.0
2021-08-10 15:15:00,89.65,89.68,89.59,89.63,90901.0,84.926,84.9544,84.8691,84.907,90901.0
2021-08-10 15:20:00,89.63,89.69,89.61,89.69,50010.0,84.907,84.9639,84.8881,84.9639,50010.0
2021-08-10 15:25:00,89.68,89.69,89.64,89.67,34258.0,84.9544,84.9639,84.9165,84.9449,34258.0
2021-08-10 15:30:00,89.67,89.73,89.65,89.73,58350.0,84.9449,85.0018,84.926,85.0018,58350.0
2021-08-10 15:35:00,89.73,89.76,89.67,89.69,42225.0,85.0018,85.0302,84.9449,84.9639,42225.0
2021-08-10 15:40:00,89.69,89.71,89.65,89.7,59865.0,84.9639,84.9828,84.926,84.9733,59865.0
2021-08-10 15:45:00,89.7,89.71,89.64,89.65,40145.0,84.9733,84.9828,84.9165,84.926,40145.0
2021-08-10 15:50:00,89.65,89.69,89.6,89.63,101779.0,84.926,84.9639,84.8786,84.907,101779.0
2021-08-10 15:55:00,89.64,89.7,89.6,89.66,239272.0,84.9165,84.9733,84.8786,84.9355,239272.0
2021-08-11 09:30:00,89.9,90.06,89.54,89.93,267713.0,85.1628,85.3144,84.8218,85.1912,267713.0
2021-08-11 09:35:00,89.93,90.06,89.82,89.89,129195.0,85.1912,85.3144,85.087,85.1533,129195.0
2021-08-11 09:40:00,89.88,90.08,89.72,90.08,80104.0,85.1439,85.3333,84.9923,85.3333,80104.0
2021-08-11 09:45:00,90.07,90.28,89.95,89.99,138208.0,85.3238,85.5228,85.2102,85.2481,138208.0
2021-08-11 09:50:00,89.99,90.32,89.89,90.3,86299.0,85.2481,85.5607,85.1533,85.5417,86299.0
2021-08-11 09:55:00,90.3,90.33,90.13,90.23,284939.0,85.5417,85.5701,85.3807,85.4754,284939.0
2021-08-11 10:00:00,90.24,90.42,90.07,90.18,132533.0,85.4849,85.6554,85.3238,85.4281,132533.0
2021-08-11 10:05:00,90.18,90.23,90.03,90.11,72157.0,85.4281,85.4754,85.286,85.3617,72157.0
2021-08-11 10:10:00,90.11,90.19,89.93,89.97,142496.0,85.3617,85.4375,85.1912,85.2291,142496.0
2021-08-11 10:15:00,89.97,90.09,89.93,90.05,118912.0,85.2291,85.3428,85.1912,85.3049,118912.0
2021-08-11 10:20:00,90.06,90.19,90.03,90.17,65044.0,85.3144,85.4375,85.286,85.4186,65044.0
2021-08-11 10:25:00,90.17,90.2,89.97,90.04,233186.0,85.4186,85.447,85.2291,85.2954,233186.0
2021-08-11 10:30:00,90.04,90.1,89.97,89.98,75453.0,85.2954,85.3523,85.2291,85.2386,75453.0
2021-08-11 10:35:00,89.98,90.03,89.79,89.81,166137.0,85.2386,85.286,85.0586,85.0775,166137.0
2021-08-11 10:40:00,89.81,89.97,89.77,89.84,46938.0,85.0775,85.2291,85.0397,85.106,46938.0
2021-08-11 10:45:00,89.84,89.94,89.8,89.86,59746.0,85.106,85.2007,85.0681,85.1249,59746.0
2021-08-11 10:50:00,89.87,89.95,89.82,89.9,59076.0,85.1344,85.2102,85.087,85.1628,59076.0
2021-08-11 10:55:00,89.92,89.98,89.87,89.95,55978.0,85.1818,85.2386,85.1344,85.2102,55978.0
2021-08-11 11:00:00,89.96,90.02,89.88,89.94,140185.0,85.2196,85.2765,85.1439,85.2007,140185.0
2021-08-11 11:05:00,89.93,89.95,89.51,89.85,220418.0,85.1912,85.2102,84.7934,85.1154,220418.0
2021-08-11 11:10:00,89.84,89.9,89.75,89.86,43902.0,85.106,85.1628,85.0207,85.1249,43902.0
2021-08-11 11:15:00,89.87,90.0,89.86,90.0,53727.0,85.1344,85.2575,85.1249,85.2575,53727.0
2021-08-11 11:20:00,89.99,90.07,89.98,90.0,50375.0,85.2481,85.3238,85.2386,85.2575,50375.0
2021-08-11 11:25:00,90.0,90.17,90.0,90.14,91600.0,85.2575,85.4186,85.2575,85.3902,91600.0
2021-08-11 11:30:00,90.13,90.18,89.94,89.99,91851.0,85.3807,85.4281,85.2007,85.2481,91851.0
2021-08-11 11:35:00,89.99,90.05,89.93,90.01,90893.0,85.2481,85.3049,85.1912,85.267,90893.0
2021-08-11 11:40:00,90.02,90.09,89.98,90.02,73766.0,85.2765,85.3428,85.2386,85.2765,73766.0
2021-08-11 11:45:00,90.03,90.07,89.99,90.0,35673.0,85.286,85.3238,85.2481,85.2575,35673.0
2021-08-11 11:50:00,90.0,90.1,90.0,90.08,39888.0,85.2575,85.3523,85.2575,85.3333,39888.0
2021-08-11 11:55:00,90.08,90.09,89.98,90.05,47483.0,85.3333,85.3428,85.2386,85.3049,47483.0
2021-08-11 12:00:00,90.04,90.17,90.04,90.17,30261.0,85.2954,85.4186,85.2954,85.4186,30261.0
2021-08-11 12:05:00,90.17,90.18,90.08,90.11,40023.0,85.4186,85.4281,85.3333,85.3617,40023.0
2021-08-11 12:10:00,90.1,90.11,90.04,90.1,28187.0,85.3523,85.3617,85.2954,85.3523,28187.0
2021-08-11 12:15:00,90.1,90.11,90.05,90.11,33769.0,85.3523,85.3617,85.3049,85.3617,33769.0
2021-08-11 12:20:00,90.11,90.12,90.05,90.06,35318.0,85.3617,85.3712,85.3049,85.3144,35318.0
2021-08-11 12:25:00,90.05,90.08,90.01,90.02,32720.0,85.3049,85.3333,85.267,85.2765,32720.0
2021-08-11 12:30:00,90.02,90.05,89.94,89.95,40518.0,85.2765,85.3049,85.2007,85.2102,40518.0
2021-08-11 12:35:00,89.96,90.0,89.9,89.92,24803.0,85.2196,85.2575,85.1628,85.1818,24803.0
2021-08-11 12:40:00,89.92,90.03,89.91,90.01,51341.0,85.1818,85.286,85.1723,85.267,51341.0
2021-08-11 12:45:00,90.01,90.06,89.99,90.04,39331.0,85.267,85.3144,85.2481,85.2954,39331.0
2021-08-11 12:50:00,90.05,90.09,90.04,90.08,52989.0,85.3049,85.3428,85.2954,85.3333,52989.0
2021-08-11 12:55:00,90.08,90.1,90.03,90.06,60725.0,85.3333,85.3523,85.286,85.3144,60725.0
2021-08-11 13:00:00,90.06,90.14,90.02,90.09,43098.0,85.3144,85.3902,85.2765,85.3428,43098.0
2021-08-11 13:05:00,90.11,90.12,90.07,90.09,27253.0,85.3617,85.3712,85.3238,85.3428,27253.0
2021-08-11 13:10:00,90.08,90.17,90.08,90.16,27046.0,85.3333,85.4186,85.3333,85.4091,27046.0
2021-08-11 13:15:00,90.15,90.15,90.1,90.12,32315.0,85.3996,85.3996,85.3523,85.3712,32315.0
2021-08-11 13:20:00,90.12,90.16,90.07,90.16,37896.0,85.3712,85.4091,85.3238,85.4091,37896.0
2021-08-11 13:25:00,90.16,90.16,90.11,90.15,30655.0,85.4091,85.4091,85.3617,85.3996,30655.0
2021-08-11 13:30:00,90.15,90.16,90.09,90.12,42405.0,85.3996,85.4091,85.3428,85.3712,42405.0
2021-08-11 13:35:00,90.12,90.12,90.05,90.07,39575.0,85.3712,85.3712,85.3049,85.3238,39575.0
2021-08-11 13:40:00,90.07,90.13,90.06,90.12,38935.0,85.3238,85.3807,85.3144,85.3712,38935.0
2021-08-11 13:45:00,90.13,90.16,90.11,90.14,21396.0,85.3807,85.4091,85.3617,85.3902,21396.0
2021-08-11 13:50:00,90.14,90.15,90.13,90.14,16425.0,85.3902,85.3996,85.3807,85.3902,16425.0
2021-08-11 13:55:00,90.14,90.14,90.09,90.09,33806.0,85.3902,85.3902,85.3428,85.3428,33806.0
2021-08-11 14:00:00,90.09,90.11,90.07,90.09,28628.0,85.3428,85.3617,85.3238,85.3428,28628.0
2021-08-11 14:05:00,90.09,90.09,90.02,90.06,40912.0,85.3428,85.3428,85.2765,85.3144,40912.0
2021-08-11 14:10:00,90.06,90.08,90.02,90.06,28080.0,85.3144,85.3333,85.2765,85.3144,28080.0
2021-08-11 14:15:00,90.06,90.07,90.0,90.02,30528.0,85.3144,85.3238,85.2575,85.2765,30528.0
2021-08-11 14:20:00,90.02,90.06,89.92,89.93,39975.0,85.2765,85.3144,85.1818,85.1912,39975.0
2021-08-11 14:25:00,89.94,89.95,89.89,89.94,41979.0,85.2007,85.2102,85.1533,85.2007,41979.0
2021-08-11 14:30:00,89.94,90.0,89.92,89.99,39314.0,85.2007,85.2575,85.1818,85.2481,39314.0
2021-08-11 14:35:00,89.99,90.02,89.97,89.98,33811.0,85.2481,85.2765,85.2291,85.2386,33811.0
2021-08-11 14:40:00,89.98,90.01,89.91,89.92,38369.0,85.2386,85.267,85.1723,85.1818,38369.0
2021-08-11 14:45:00,89.92,89.92,89.82,89.84,69306.0,85.1818,85.1818,85.087,85.106,69306.0
2021-08-11 14:50:00,89.84,89.84,89.75,89.75,89651.0,85.106,85.106,85.0207,85.0207,89651.0
2021-08-11 14:55:00,89.75,89.79,89.63,89.64,103351.0,85.0207,85.0586,84.907,84.9165,103351.0
2021-08-11 15:00:00,89.65,89.8,89.65,89.78,92668.0,84.926,85.0681,84.926,85.0491,92668.0
2021-08-11 15:05:00,89.78,89.81,89.71,89.77,59010.0,85.0491,85.0775,84.9828,85.0397,59010.0
2021-08-11 15:10:00,89.76,89.81,89.69,89.76,79409.0,85.0302,85.0775,84.9639,85.0302,79409.0
2021-08-11 15:15:00,89.76,89.82,89.73,89.73,72715.0,85.0302,85.087,85.0018,85.0018,72715.0
2021-08-11 15:20:00,89.74,89.81,89.71,89.75,81633.0,85.0112,85.0775,84.9828,85.0207,81633.0
2021-08-11 15:25:00,89.75,89.81,89.71,89.73,92801.0,85.0207,85.0775,84.9828,85.0018,92801.0
2021-08-11 15:30:00,89.73,89.82,89.69,89.75,108568.0,85.0018,85.087,84.9639,85.0207,108568.0
2021-08-11 15:35:00,89.75,89.75,89.6,89.61,136148.0,85.0207,85.0207,84.8786,84.8881,136148.0
2021-08-11 15:40:00,89.61,89.64,89.58,89.61,130802.0,84.8881,84.9165,84.8597,84.8881,130802.0
2021-08-11 15:45:00,89.6,89.68,89.57,89.65,121506.0,84.8786,84.9544,84.8502,84.926,121506.0
2021-08-11 15:50:00,89.64,89.65,89.54,89.57,170753.0,84.9165,84.926,84.8218,84.8502,170753.0
2021-08-11 15:55:00,89.58,89.66,89.53,89.64,374309.0,84.8597,84.9355,84.8123,84.9165,374309.0
2021-08-12 09:30:00,89.11,89.4,88.75,88.93,251555.0,84.4144,84.6892,84.0734,84.2439,251555.0
2021-08-12 09:35:00,88.91,89.18,88.67,89.14,124975.0,84.225,84.4807,83.9976,84.4429,124975.0
2021-08-12 09:40:00,89.14,89.42,88.99,89.27,99297.0,84.4429,84.7081,84.3008,84.566,99297.0
2021-08-12 09:45:00,89.26,89.58,89.23,89.46,69019.0,84.5565,84.8597,84.5281,84.746,69019.0
2021-08-12 09:50:00,89.44,89.62,89.3,89.6,50724.0,84.727,84.8976,84.5944,84.8786,50724.0
2021-08-12 09:55:00,89.6,89.64,89.43,89.5,59183.0,84.8786,84.9165,84.7176,84.7839,59183.0
2021-08-12 10:00:00,89.49,89.53,89.34,89.44,99087.0,84.7744,84.8123,84.6323,84.727,99087.0
2021-08-12 10:05:00,89.46,89.58,89.37,89.5,98252.0,84.746,84.8597,84.6607,84.7839,98252.0
2021-08-12 10:10:00,89.5,89.73,89.43,89.71,73385.0,84.7839,85.0018,84.7176,84.9828,73385.0
2021-08-12 10:15:00,89.7,89.73,89.52,89.63,66070.0,84.9733,85.0018,84.8028,84.907,66070.0
2021-08-12 10:20:00,89.63,89.64,89.47,89.48,61313.0,84.907,84.9165,84.7555,84.7649,61313.0
2021-08-12 10:25:00,89.48,89.54,89.39,89.48,76225.0,84.7649,84.8218,84.6797,84.7649,76225.0
2021-08-12 10:30:00,89.48,89.55,89.47,89.49,46050.0,84.7649,84.8312,84.7555,84.7744,46050.0
2021-08-12 10:35:00,89.48,89.53,89.37,89.39,53754.0,84.7649,84.8123,84.6607,84.6797,53754.0
2021-08-12 10:40:00,89.39,89.51,89.37,89.46,128073.0,84.6797,84.7934,84.6607,84.746,128073.0
2021-08-12 10:45:00,89.47,89.6,89.46,89.59,69135.0,84.7555,84.8786,84.746,84.8691,69135.0
2021-08-12 10:50:00,89.58,89.64,89.53,89.55,75714.0,84.8597,84.9165,84.8123,84.8312,75714.0
2021-08-12 10:55:00,89.55,89.56,89.46,89.52,67273.0,84.8312,84.8407,84.746,84.8028,67273.0
2021-08-12 11:00:00,89.52,89.63,89.49,89.57,70441.0,84.8028,84.907,84.7744,84.8502,70441.0
2021-08-12 11:05:00,89.58,89.72,89.57,89.7,52567.0,84.8597,84.9923,84.8502,84.9733,52567.0
2021-08-12 11:10:00,89.7,89.71,89.6,89.63,51659.0,84.9733,84.9828,84.8786,84.907,51659.0
2021-08-12 11:15:00,89.63,89.66,89.58,89.6,37300.0,84.907,84.9355,84.8597,84.8786,37300.0
2021-08-12 11:20:00,89.59,89.61,89.53,89.6,83868.0,84.8691,84.8881,84.8123,84.8786,83868.0
2021-08-12 11:25:00,89.61,89.67,89.53,89.55,58386.0,84.8881,84.9449,84.8123,84.8312,58386.0
2021-08-12 11:30:00,89.56,89.59,89.53,89.56,35396.0,84.8407,84.8691,84.8123,84.8407,35396.0
2021-08-12 11:35:00,89.56,89.56,89.5,89.54,30845.0,84.8407,84.8407,84.7839,84.8218,30845.0
2021-08-12 11:40:00,89.53,89.54,89.48,89.48,35059.0,84.8123,84.8218,84.7649,84.7649,35059.0
2021-08-12 11:45:00,89.49,89.5,89.44,89.46,51905.0,84.7744,84.7839,84.727,84.746,51905.0
2021-08-12 11:50:00,89.46,89.47,89.38,89.4,50081.0,84.746,84.7555,84.6702,84.6892,50081.0
2021-08-12 11:55:00,89.4,89.41,89.34,89.35,60373.0,84.6892,84.6986,84.6323,84.6418,60373.0
2021-08-12 12:00:00,89.35,89.5,89.35,89.47,32368.0,84.6418,84.7839,84.6418,84.7555,32368.0
2021-08-12 12:05:00,89.47,89.64,89.46,89.64,39626.0,84.7555,84.9165,84.746,84.9165,39626.0
2021-08-12 12:10:00,89.63,89.71,89.61,89.62,43982.0,84.907,84.9828,84.8881,84.8976,43982.0
2021-08-12 12:15:00,89.61,89.64,89.56,89.58,36976.0,84.8881,84.9165,84.8407,84.8597,36976.0
2021-08-12 12:20:00,89.58,89.6,89.53,89.53,31717.0,84.8597,84.8786,84.8123,84.8123,31717.0
2021-08-12 12:25:00,89.54,89.63,89.54,89.61,29401.0,84.8218,84.907,84.8218,84.8881,29401.0
2021-08-12 12:30:00,89.61,89.67,89.61,89.66,23516.0,84.8881,84.9449,84.8881,84.9355,23516.0
2021-08-12 12:35:00,89.66,89.66,89.61,89.61,29822.0,84.9355,84.9355,84.8881,84.8881,29822.0
2021-08-12 12:40:00,89.61,89.64,89.59,89.61,22563.0,84.8881,84.9165,84.8691,84.8881,22563.0
2021-08-12 12:45:00,89.61,89.65,89.59,89.6,21471.0,84.8881,84.926,84.8691,84.8786,21471.0
2021-08-12 12:50:00,89.6,89.65,89.59,89.64,29753.0,84.8786,84.926,84.8691,84.9165,29753.0
2021-08-12 12:55:00,89.64,89.67,89.62,89.66,16186.0,84.9165,84.9449,84.8976,84.9355,16186.0
2021-08-12 13:00:00,89.66,89.66,89.58,89.62,33704.0,84.9355,84.9355,84.8597,84.8976,33704.0
2021-08-12 13:05:00,89.62,89.64,89.56,89.59,22410.0,84.8976,84.9165,84.8407,84.8691,22410.0
2021-08-12 13:10:00,89.59,89.64,89.57,89.63,23458.0,84.8691,84.9165,84.8502,84.907,23458.0
2021-08-12 13:15:00,89.62,89.76,89.62,89.75,18202.0,84.8976,85.0302,84.8976,85.0207,18202.0
2021-08-12 13:20:00,89.75,89.85,89.74,89.85,23136.0,85.0207,85.1154,85.0112,85.1154,23136.0
2021-08-12 13:25:00,89.84,89.86,89.79,89.79,33727.0,85.106,85.1249,85.0586,85.0586,33727.0
2021-08-12 13:30:00,89.8,89.86,89.79,89.86,27810.0,85.0681,85.1249,85.0586,85.1249,27810.0
2021-08-12 13:35:00,89.86,89.89,89.82,89.89,26997.0,85.1249,85.1533,85.087,85.1533,26997.0
2021-08-12 13:40:00,89.89,89.9,89.84,89.85,25982.0,85.1533,85.1628,85.106,85.1154,25982.0
2021-08-12 13:45:00,89.85,89.87,89.85,89.86,5366.0,85.1154,85.1344,85.1154,85.1249,5366.0
2021-08-12 13:50:00,89.87,89.89,89.86,89.89,30204.0,85.1344,85.1533,85.1249,85.1533,30204.0
2021-08-12 13:55:00,89.89,89.93,89.88,89.91,34195.0,85.1533,85.1912,85.1439,85.1723,34195.0
2021-08-12 14:00:00,89.91,89.91,89.85,89.87,24531.0,85.1723,85.1723,85.1154,85.1344,24531.0
2021-08-12 14:05:00,89.87,89.89,89.86,89.89,23539.0,85.1344,85.1533,85.1249,85.1533,23539.0
2021-08-12 14:10:00,89.89,89.92,89.88,89.91,19652.0,85.1533,85.1818,85.1439,85.1723,19652.0
2021-08-12 14:15:00,89.91,89.95,89.9,89.93,22052.0,85.1723,85.2102,85.1628,85.1912,22052.0
2021-08-12 14:20:00,89.93,89.94,89.9,89.93,23141.0,85.1912,85.2007,85.1628,85.1912,23141.0
2021-08-12 14:25:00,89.92,89.95,89.89,89.9,30240.0,85.1818,85.2102,85.1533,85.1628,30240.0
2021-08-12 14:30:00,89.91,89.93,89.89,89.93,17794.0,85.1723,85.1912,85.1533,85.1912,17794.0
2021-08-12 14:35:00,89.93,89.94,89.88,89.91,26115.0,85.1912,85.2007,85.1439,85.1723,26115.0
2021-08-12 14:40:00,89.91,89.91,89.87,89.87,28309.0,85.1723,85.1723,85.1344,85.1344,28309.0
2021-08-12 14:45:00,89.88,89.9,89.85,89.86,26573.0,85.1439,85.1628,85.1154,85.1249,26573.0
2021-08-12 14:50:00,89.86,89.88,89.82,89.88,34681.0,85.1249,85.1439,85.087,85.1439,34681.0
2021-08-12 14:55:00,89.88,89.9,89.84,89.85,31503.0,85.1439,85.1628,85.106,85.1154,31503.0
2021-08-12 15:00:00,89.86,89.87,89.85,89.87,17600.0,85.1249,85.1344,85.1154,85.1344,17600.0
2021-08-12 15:05:00,89.87,89.9,89.86,89.89,21745.0,85.1344,85.1628,85.1249,85.1533,21745.0
2021-08-12 15:10:00,89.88,89.9,89.86,89.88,26256.0,85.1439,85.1628,85.1249,85.1439,26256.0
2021-08-12 15:15:00,89.88,89.91,89.87,89.91,17633.0,85.1439,85.1723,85.1344,85.1723,17633.0
2021-08-12 15:20:00,89.91,89.91,89.88,89.89,34210.0,85.1723,85.1723,85.1439,85.1533,34210.0
2021-08-12 15:25:00,89.9,89.91,89.85,89.9,38450.0,85.1628,85.1723,85.1154,85.1628,38450.0
2021-08-12 15:30:00,89.91,89.92,89.88,89.92,45327.0,85.1723,85.1818,85.1439,85.1818,45327.0
2021-08-12 15:35:00,89.92,89.93,89.88,89.89,57791.0,85.1818,85.1912,85.1439,85.1533,57791.0
2021-08-12 15:40:00,89.89,89.91,89.82,89.82,47873.0,85.1533,85.1723,85.087,85.087,47873.0
2021-08-12 15:45:00,89.83,89.91,89.8,89.9,50880.0,85.0965,85.1723,85.0681,85.1628,50880.0
2021-08-12 15:50:00,89.92,89.98,89.87,89.95,85933.0,85.1818,85.2386,85.1344,85.2102,85933.0
2021-08-12 15:55:00,89.96,89.97,89.81,89.81,251556.0,85.2196,85.2291,85.0775,85.0775,251556.0
2021-08-13 09:30:00,90.62,91.34,90.06,91.01,550900.0,85.8449,86.5269,85.3144,86.2143,550900.0
2021-08-13 09:35:00,91.0,91.08,90.64,90.9,158067.0,86.2048,86.2806,85.8638,86.1101,158067.0
2021-08-13 09:40:00,90.89,90.93,90.44,90.49,101513.0,86.1006,86.1385,85.6744,85.7217,101513.0
2021-08-13 09:45:00,90.48,90.5,90.22,90.23,79903.0,85.7122,85.7312,85.4659,85.4754,79903.0
2021-08-13 09:50:00,90.23,90.52,90.18,90.24,132658.0,85.4754,85.7501,85.4281,85.4849,132658.0
2021-08-13 09:55:00,90.23,90.41,90.18,90.24,72889.0,85.4754,85.6459,85.4281,85.4849,72889.0
2021-08-13 10:00:00,90.24,90.51,90.16,90.42,71058.0,85.4849,85.7407,85.4091,85.6554,71058.0
2021-08-13 10:05:00,90.42,90.44,90.01,90.22,72615.0,85.6554,85.6744,85.267,85.4659,72615.0
2021-08-13 10:10:00,90.22,90.29,90.03,90.23,64642.0,85.4659,85.5323,85.286,85.4754,64642.0
2021-08-13 10:15:00,90.23,90.3,90.17,90.23,45706.0,85.4754,85.5417,85.4186,85.4754,45706.0
2021-08-13 10:20:00,90.22,90.32,90.21,90.27,66302.0,85.4659,85.5607,85.4565,85.5133,66302.0
2021-08-13 10:25:00,90.27,90.33,90.07,90.09,62274.0,85.5133,85.5701,85.3238,85.3428,62274.0
2021-08-13 10:30:00,90.1,90.19,90.04,90.19,71355.0,85.3523,85.4375,85.2954,85.4375,71355.0
2021-08-13 10:35:00,90.19,90.25,90.12,90.25,73878.0,85.4375,85.4944,85.3712,85.4944,73878.0
2021-08-13 10:40:00,90.25,90.37,90.17,90.3,162354.0,85.4944,85.608,85.4186,85.5417,162354.0
2021-08-13 10:45:00,90.3,90.4,90.26,90.34,68348.0,85.5417,85.6365,85.5038,85.5796,68348.0
2021-08-13 10:50:00,90.35,90.51,90.28,90.44,77887.0,85.5891,85.7407,85.5228,85.6744,77887.0
2021-08-13 10:55:00,90.44,90.44,90.27,90.34,48401.0,85.6744,85.6744,85.5133,85.5796,48401.0
2021-08-13 11:00:00,90.34,90.37,90.24,90.28,55523.0,85.5796,85.608,85.4849,85.5228,55523.0
2021-08-13 11:05:00,90.28,90.28,90.13,90.18,52675.0,85.5228,85.5228,85.3807,85.4281,52675.0
2021-08-13 11:10:00,90.18,90.24,90.11,90.24,61065.0,85.4281,85.4849,85.3617,85.4849,61065.0
2021-08-13 11:15:00,90.23,90.26,90.11,90.14,53119.0,85.4754,85.5038,85.3617,85.3902,53119.0
2021-08-13 11:20:00,90.15,90.22,90.13,90.17,43862.0,85.3996,85.4659,85.3807,85.4186,43862.0
2021-08-13 11:25:00,90.18,90.19,90.1,90.14,80868.0,85.4281,85.4375,85.3523,85.3902,80868.0
2021-08-13 11:30:00,90.13,90.14,90.07,90.08,41175.0,85.3807,85.3902,85.3238,85.3333,41175.0
2021-08-13 11:35:00,90.07,90.12,90.02,90.04,29314.0,85.3238,85.3712,85.2765,85.2954,29314.0
2021-08-13 11:40:00,90.03,90.08,90.0,90.03,54242.0,85.286,85.3333,85.2575,85.286,54242.0
2021-08-13 11:45:00,90.03,90.05,89.99,90.02,55663.0,85.286,85.3049,85.2481,85.2765,55663.0
2021-08-13 11:50:00,90.02,90.07,89.97,90.05,35654.0,85.2765,85.3238,85.2291,85.3049,35654.0
2021-08-13 11:55:00,90.06,90.06,90.0,90.01,37701.0,85.3144,85.3144,85.2575,85.267,37701.0
2021-08-13 12:00:00,90.0,90.03,89.97,89.99,28816.0,85.2575,85.286,85.2291,85.2481,28816.0
2021-08-13 12:05:00,90.0,90.07,89.98,90.03,48822.0,85.2575,85.3238,85.2386,85.286,48822.0
2021-08-13 12:10:00,90.04,90.05,89.99,90.04,30411.0,85.2954,85.3049,85.2481,85.2954,30411.0
2021-08-13 12:15:00,90.04,90.04,89.99,90.01,30975.0,85.2954,85.2954,85.2481,85.267,30975.0
2021-08-13 12:20:00,90.02,90.14,90.01,90.11,41781.0,85.2765,85.3902,85.267,85.3617,41781.0
2021-08-13 12:25:00,90.11,90.12,90.01,90.01,39562.0,85.3617,85.3712,85.267,85.267,39562.0
2021-08-13 12:30:00,90.0,90.08,89.98,90.03,43385.0,85.2575,85.3333,85.2386,85.286,43385.0
2021-08-13 12:35:00,90.03,90.04,90.0,90.04,38053.0,85.286,85.2954,85.2575,85.2954,38053.0
2021-08-13 12:40:00,90.03,90.03,89.95,90.0,31204.0,85.286,85.286,85.2102,85.2575,31204.0
2021-08-13 12:45:00,89.99,90.0,89.95,90.0,28355.0,85.2481,85.2575,85.2102,85.2575,28355.0
2021-08-13 12:50:00,90.0,90.1,89.99,90.1,47251.0,85.2575,85.3523,85.2481,85.3523,47251.0
2021-08-13 12:55:00,90.09,90.18,90.08,90.15,30201.0,85.3428,85.4281,85.3333,85.3996,30201.0
2021-08-13 13:00:00,90.15,90.16,90.08,90.1,28998.0,85.3996,85.4091,85.3333,85.3523,28998.0
2021-08-13 13:05:00,90.11,90.15,90.09,90.14,25470.0,85.3617,85.3996,85.3428,85.3902,25470.0
2021-08-13 13:10:00,90.13,90.16,90.11,90.14,22067.0,85.3807,85.4091,85.3617,85.3902,22067.0
2021-08-13 13:15:00,90.13,90.14,90.1,90.14,25105.0,85.3807,85.3902,85.3523,85.3902,25105.0
2021-08-13 13:20:00,90.14,90.19,90.13,90.18,22943.0,85.3902,85.4375,85.3807,85.4281,22943.0
2021-08-13 13:25:00,90.17,90.21,90.15,90.19,41246.0,85.4186,85.4565,85.3996,85.4375,41246.0
2021-08-13 13:30:00,90.19,90.27,90.18,90.26,51066.0,85.4375,85.5133,85.4281,85.5038,51066.0
2021-08-13 13:35:00,90.27,90.31,90.26,90.3,35175.0,85.5133,85.5512,85.5038,85.5417,35175.0
2021-08-13 13:40:00,90.31,90.33,90.27,90.32,33850.0,85.5512,85.5701,85.5133,85.5607,33850.0
2021-08-13 13:45:00,90.31,90.33,90.29,90.3,46650.0,85.5512,85.5701,85.5323,85.5417,46650.0
2021-08-13 13:50:00,90.31,90.33,90.27,90.33,33200.0,85.5512,85.5701,85.5133,85.5701,33200.0
2021-08-13 13:55:00,90.33,90.38,90.32,90.35,28923.0,85.5701,85.6175,85.5607,85.5891,28923.0
2021-08-13 14:00:00,90.34,90.35,90.28,90.34,30841.0,85.5796,85.5891,85.5228,85.5796,30841.0
2021-08-13 14:05:00,90.34,90.37,90.3,90.35,35289.0,85.5796,85.608,85.5417,85.5891,35289.0
2021-08-13 14:10:00,90.36,90.37,90.31,90.33,31619.0,85.5986,85.608,85.5512,85.5701,31619.0
2021-08-13 14:15:00,90.34,90.35,90.28,90.31,41786.0,85.5796,85.5891,85.5228,85.5512,41786.0
2021-08-13 14:20:00,90.3,90.31,90.19,90.2,43064.0,85.5417,85.5512,85.4375,85.447,43064.0
2021-08-13 14:25:00,90.2,90.24,90.17,90.18,40796.0,85.447,85.4849,85.4186,85.4281,40796.0
2021-08-13 14:30:00,90.18,90.19,90.14,90.16,56822.0,85.4281,85.4375,85.3902,85.4091,56822.0
2021-08-13 14:35:00,90.16,90.19,90.15,90.17,37948.0,85.4091,85.4375,85.3996,85.4186,37948.0
2021-08-13 14:40:00,90.17,90.17,90.09,90.13,95075.0,85.4186,85.4186,85.3428,85.3807,95075.0
2021-08-13 14:45:00,90.13,90.17,90.11,90.14,30239.0,85.3807,85.4186,85.3617,85.3902,30239.0
2021-08-13 14:50:00,90.13,90.17,90.13,90.16,34079.0,85.3807,85.4186,85.3807,85.4091,34079.0
2021-08-13 14:55:00,90.16,90.2,90.14,90.16,41012.0,85.4091,85.447,85.3902,85.4091,41012.0
2021-08-13 15:00:00,90.17,90.24,90.16,90.21,46541.0,85.4186,85.4849,85.4091,85.4565,46541.0
2021-08-13 15:05:00,90.2,90.3,90.2,90.29,30000.0,85.447,85.5417,85.447,85.5323,30000.0
2021-08-13 15:10:00,90.29,90.33,90.28,90.29,37056.0,85.5323,85.5701,85.5228,85.5323,37056.0
2021-08-13 15:15:00,90.3,90.3,90.25,90.27,43804.0,85.5417,85.5417,85.4944,85.5133,43804.0
2021-08-13 15:20:00,90.26,90.3,90.26,90.28,36948.0,85.5038,85.5417,85.5038,85.5228,36948.0
2021-08-13 15:25:00,90.29,90.31,90.25,90.29,54301.0,85.5323,85.5512,85.4944,85.5323,54301.0
2021-08-13 15:30:00,90.29,90.35,90.28,90.31,55141.0,85.5323,85.5891,85.5228,85.5512,55141.0
2021-08-13 15:35:00,90.31,90.33,90.26,90.27,53090.0,85.5512,85.5701,85.5038,85.5133,53090.0
2021-08-13 15:40:00,90.28,90.33,90.26,90.31,69175.0,85.5228,85.5701,85.5038,85.5512,69175.0
2021-08-13 15:45:00,90.31,90.37,90.31,90.37,112036.0,85.5512,85.608,85.5512,85.608,112036.0
2021-08-13 15:50:00,90.37,90.4,90.31,90.32,199273.0,85.608,85.6365,85.5512,85.5607,199273.0
2021-08-13 15:55:00,90.32,90.43,90.3,90.39,408782.0,85.5607,85.6649,85.5417,85.627,408782.0
2021-08-16 09:30:00,89.86,90.43,89.54,90.23,174423.0,85.1249,85.6649,84.8218,85.4754,174423.0
2021-08-16 09:35:00,90.22,90.31,90.1,90.3,86029.0,85.4659,85.5512,85.3523,85.5417,86029.0
2021-08-16 09:40:00,90.3,90.4,90.21,90.36,64252.0,85.5417,85.6365,85.4565,85.5986,64252.0
2021-08-16 09:45:00,90.37,90.48,90.25,90.31,84008.0,85.608,85.7122,85.4944,85.5512,84008.0
2021-08-16 09:50:00,90.32,90.44,90.14,90.15,72113.0,85.5607,85.6744,85.3902,85.3996,72113.0
2021-08-16 09:55:00,90.14,90.6,90.14,90.55,69714.0,85.3902,85.8259,85.3902,85.7786,69714.0
2021-08-16 10:00:00,90.55,90.65,90.48,90.58,53828.0,85.7786,85.8733,85.7122,85.807,53828.0
2021-08-16 10:05:00,90.59,90.81,90.59,90.77,62878.0,85.8164,86.0249,85.8164,85.987,62878.0
2021-08-16 10:10:00,90.78,90.83,90.66,90.7,77545.0,85.9964,86.0438,85.8828,85.9207,77545.0
2021-08-16 10:15:00,90.7,90.72,90.52,90.66,67311.0,85.9207,85.9396,85.7501,85.8828,67311.0
2021-08-16 10:20:00,90.66,90.71,90.55,90.61,67724.0,85.8828,85.9301,85.7786,85.8354,67724.0
2021-08-16 10:25:00,90.62,90.69,90.48,90.51,77072.0,85.8449,85.9112,85.7122,85.7407,77072.0
2021-08-16 10:30:00,90.51,90.63,90.45,90.62,108124.0,85.7407,85.8543,85.6838,85.8449,108124.0
2021-08-16 10:35:00,90.6,90.6,90.47,90.48,58489.0,85.8259,85.8259,85.7028,85.7122,58489.0
2021-08-16 10:40:00,90.46,90.52,90.36,90.41,61872.0,85.6933,85.7501,85.5986,85.6459,61872.0
2021-08-16 10:45:00,90.41,90.42,90.28,90.32,73385.0,85.6459,85.6554,85.5228,85.5607,73385.0
2021-08-16 10:50:00,90.3,90.35,90.26,90.31,44798.0,85.5417,85.5891,85.5038,85.5512,44798.0
2021-08-16 10:55:00,90.3,90.51,90.28,90.51,75361.0,85.5417,85.7407,85.5228,85.7407,75361.0
2021-08-16 11:00:00,90.51,90.66,90.47,90.47,93011.0,85.7407,85.8828,85.7028,85.7028,93011.0
2021-08-16 11:05:00,90.48,90.53,90.46,90.5,56031.0,85.7122,85.7596,85.6933,85.7312,56031.0
2021-08-16 11:10:00,90.5,90.57,90.45,90.5,49488.0,85.7312,85.7975,85.6838,85.7312,49488.0
2021-08-16 11:15:00,90.5,90.57,90.45,90.48,98718.0,85.7312,85.7975,85.6838,85.7122,98718.0
2021-08-16 11:20:00,90.49,90.6,90.41,90.42,57377.0,85.7217,85.8259,85.6459,85.6554,57377.0
2021-08-16 11:25:00,90.43,90.51,90.36,90.43,93530.0,85.6649,85.7407,85.5986,85.6649,93530.0
2021-08-16 11:30:00,90.43,90.53,90.4,90.5,102254.0,85.6649,85.7596,85.6365,85.7312,102254.0
2021-08-16 11:35:00,90.51,90.57,90.47,90.48,45783.0,85.7407,85.7975,85.7028,85.7122,45783.0
2021-08-16 11:40:00,90.48,90.54,90.39,90.43,68812.0,85.7122,85.7691,85.627,85.6649,68812.0
2021-08-16 11:45:00,90.43,90.47,90.38,90.45,62805.0,85.6649,85.7028,85.6175,85.6838,62805.0
2021-08-16 11:50:00,90.45,90.52,90.44,90.48,49766.0,85.6838,85.7501,85.6744,85.7122,49766.0
2021-08-16 11:55:00,90.47,90.48,90.4,90.4,43586.0,85.7028,85.7122,85.6365,85.6365,43586.0
2021-08-16 12:00:00,90.41,90.52,90.4,90.5,45056.0,85.6459,85.7501,85.6365,85.7312,45056.0
2021-08-16 12:05:00,90.5,90.51,90.44,90.49,42581.0,85.7312,85.7407,85.6744,85.7217,42581.0
2021-08-16 12:10:00,90.49,90.5,90.45,90.47,49301.0,85.7217,85.7312,85.6838,85.7028,49301.0
2021-08-16 12:15:00,90.47,90.5,90.44,90.48,31281.0,85.7028,85.7312,85.6744,85.7122,31281.0
2021-08-16 12:20:00,90.47,90.49,90.45,90.47,50437.0,85.7028,85.7217,85.6838,85.7028,50437.0
2021-08-16 12:25:00,90.46,90.47,90.4,90.43,49579.0,85.6933,85.7028,85.6365,85.6649,49579.0
2021-08-16 12:30:00,90.43,90.49,90.42,90.42,44185.0,85.6649,85.7217,85.6554,85.6554,44185.0
2021-08-16 12:35:00,90.42,90.49,90.38,90.47,42227.0,85.6554,85.7217,85.6175,85.7028,42227.0
2021-08-16 12:40:00,90.47,90.49,90.42,90.49,29843.0,85.7028,85.7217,85.6554,85.7217,29843.0
2021-08-16 12:45:00,90.48,90.53,90.45,90.52,33598.0,85.7122,85.7596,85.6838,85.7501,33598.0
2021-08-16 12:50:00,90.52,90.58,90.5,90.58,42190.0,85.7501,85.807,85.7312,85.807,42190.0
2021-08-16 12:55:00,90.58,90.6,90.55,90.59,35792.0,85.807,85.8259,85.7786,85.8164,35792.0
2021-08-16 13:00:00,90.6,90.66,90.59,90.62,76039.0,85.8259,85.8828,85.8164,85.8449,76039.0
2021-08-16 13:05:00,90.62,90.67,90.58,90.63,59195.0,85.8449,85.8922,85.807,85.8543,59195.0
2021-08-16 13:10:00,90.64,90.69,90.62,90.66,32057.0,85.8638,85.9112,85.8449,85.8828,32057.0
2021-08-16 13:15:00,90.66,90.66,90.58,90.63,35700.0,85.8828,85.8828,85.807,85.8543,35700.0
2021-08-16 13:20:00,90.63,90.66,90.6,90.64,40805.0,85.8543,85.8828,85.8259,85.8638,40805.0
2021-08-16 13:25:00,90.64,90.74,90.63,90.68,38264.0,85.8638,85.9585,85.8543,85.9017,38264.0
2021-08-16 13:30:00,90.68,90.78,90.66,90.76,39634.0,85.9017,85.9964,85.8828,85.9775,39634.0
2021-08-16 13:35:00,90.76,90.77,90.71,90.74,30610.0,85.9775,85.987,85.9301,85.9585,30610.0
2021-08-16 13:40:00,90.73,90.77,90.73,90.76,33302.0,85.9491,85.987,85.9491,85.9775,33302.0
2021-08-16 13:45:00,90.76,90.77,90.73,90.76,25069.0,85.9775,85.987,85.9491,85.9775,25069.0
2021-08-16 13:50:00,90.76,90.79,90.75,90.77,22837.0,85.9775,86.0059,85.968,85.987,22837.0
2021-08-16 13:55:00,90.78,90.79,90.76,90.77,29573.0,85.9964,86.0059,85.9775,85.987,29573.0
2021-08-16 14:00:00,90.78,90.78,90.71,90.72,22608.0,85.9964,85.9964,85.9301,85.9396,22608.0
2021-08-16 14:05:00,90.72,90.77,90.7,90.75,30606.0,85.9396,85.987,85.9207,85.968,30606.0
2021-08-16 14:10:00,90.75,90.77,90.66,90.66,31838.0,85.968,85.987,85.8828,85.8828,31838.0
2021-08-16 14:15:00,90.67,90.75,90.66,90.75,42021.0,85.8922,85.968,85.8828,85.968,42021.0
2021-08-16 14:20:00,90.74,90.75,90.71,90.73,37178.0,85.9585,85.968,85.9301,85.9491,37178.0
2021-08-16 14:25:00,90.73,90.74,90.67,90.68,42067.0,85.9491,85.9585,85.8922,85.9017,42067.0
2021-08-16 14:30:00,90.67,90.76,90.66,90.76,39452.0,85.8922,85.9775,85.8828,85.9775,39452.0
2021-08-16 14:35:00,90.76,90.76,90.71,90.73,26393.0,85.9775,85.9775,85.9301,85.9491,26393.0
2021-08-16 14:40:00,90.73,90.73,90.68,90.72,36722.0,85.9491,85.9491,85.9017,85.9396,36722.0
2021-08-16 14:45:00,90.72,90.77,90.71,90.75,33775.0,85.9396,85.987,85.9301,85.968,33775.0
2021-08-16 14:50:00,90.75,90.82,90.73,90.78,39494.0,85.968,86.0343,85.9491,85.9964,39494.0
2021-08-16 14:55:00,90.78,90.8,90.72,90.72,37535.0,85.9964,86.0154,85.9396,85.9396,37535.0
2021-08-16 15:00:00,90.72,90.76,90.66,90.71,92047.0,85.9396,85.9775,85.8828,85.9301,92047.0
2021-08-16 15:05:00,90.7,90.73,90.68,90.7,35196.0,85.9207,85.9491,85.9017,85.9207,35196.0
2021-08-16 15:10:00,90.7,90.75,90.69,90.73,88128.0,85.9207,85.968,85.9112,85.9491,88128.0
2021-08-16 15:15:00,90.73,90.73,90.68,90.71,60912.0,85.9491,85.9491,85.9017,85.9301,60912.0
2021-08-16 15:20:00,90.72,90.77,90.71,90.76,54478.0,85.9396,85.987,85.9301,85.9775,54478.0
2021-08-16 15:25:00,90.77,90.77,90.68,90.72,53771.0,85.987,85.987,85.9017,85.9396,53771.0
2021-08-16 15:30:00,90.72,90.73,90.68,90.73,63147.0,85.9396,85.9491,85.9017,85.9491,63147.0
2021-08-16 15:35:00,90.73,90.82,90.72,90.79,67046.0,85.9491,86.0343,85.9396,86.0059,67046.0
2021-08-16 15:40:00,90.79,90.8,90.66,90.7,119970.0,86.0059,86.0154,85.8828,85.9207,119970.0
2021-08-16 15:45:00,90.7,90.71,90.65,90.66,89308.0,85.9207,85.9301,85.8733,85.8828,89308.0
2021-08-16 15:50:00,90.65,90.75,90.62,90.73,149643.0,85.8733,85.968,85.8449,85.9491,149643.0
2021-08-16 15:55:00,90.73,90.84,90.71,90.83,456529.0,85.9491,86.0533,85.9301,86.0438,456529.0
2021-08-17 09:30:00,90.99,91.49,90.77,91.43,222213.0,86.1954,86.669,85.987,86.6122,222213.0
2021-08-17 09:35:00,91.44,91.78,91.41,91.68,139386.0,86.6217,86.9437,86.5932,86.849,139386.0
2021-08-17 09:40:00,91.65,91.65,91.39,91.42,128826.0,86.8206,86.8206,86.5743,86.6027,128826.0
2021-08-17 09:45:00,91.43,91.71,91.22,91.25,143220.0,86.6122,86.8774,86.4133,86.4417,143220.0
2021-08-17 09:50:00,91.24,91.34,91.06,91.17,78055.0,86.4322,86.5269,86.2617,86.3659,78055.0
2021-08-17 09:55:00,91.17,91.33,91.1,91.2,72063.0,86.3659,86.5175,86.2996,86.3943,72063.0
2021-08-17 10:00:00,91.22,91.23,90.93,91.14,61186.0,86.4133,86.4227,86.1385,86.3375,61186.0
2021-08-17 10:05:00,91.13,91.17,91.06,91.1,43378.0,86.328,86.3659,86.2617,86.2996,43378.0
2021-08-17 10:10:00,91.1,91.11,90.98,91.04,47276.0,86.2996,86.309,86.1859,86.2427,47276.0
2021-08-17 10:15:00,91.03,91.06,90.92,91.04,37828.0,86.2333,86.2617,86.1291,86.2427,37828.0
2021-08-17 10:20:00,91.04,91.05,90.96,90.96,43369.0,86.2427,86.2522,86.167,86.167,43369.0
2021-08-17 10:25:00,90.97,91.09,90.83,90.84,60062.0,86.1764,86.2901,86.0438,86.0533,60062.0
2021-08-17 10:30:00,90.83,90.84,90.49,90.5,158539.0,86.0438,86.0533,85.7217,85.7312,158539.0
2021-08-17 10:35:00,90.48,90.75,90.48,90.7,59008.0,85.7122,85.968,85.7122,85.9207,59008.0
2021-08-17 10:40:00,90.72,90.85,90.59,90.84,47703.0,85.9396,86.0627,85.8164,86.0533,47703.0
2021-08-17 10:45:00,90.84,90.89,90.74,90.81,58762.0,86.0533,86.1006,85.9585,86.0249,58762.0
2021-08-17 10:50:00,90.82,90.92,90.75,90.83,51393.0,86.0343,86.1291,85.968,86.0438,51393.0
2021-08-17 10:55:00,90.81,90.85,90.77,90.77,44486.0,86.0249,86.0627,85.987,85.987,44486.0
2021-08-17 11:00:00,90.78,90.85,90.72,90.8,48109.0,85.9964,86.0627,85.9396,86.0154,48109.0
2021-08-17 11:05:00,90.81,90.85,90.74,90.85,31555.0,86.0249,86.0627,85.9585,86.0627,31555.0
2021-08-17 11:10:00,90.84,90.96,90.82,90.89,65951.0,86.0533,86.167,86.0343,86.1006,65951.0
2021-08-17 11:15:00,90.89,90.93,90.83,90.9,98909.0,86.1006,86.1385,86.0438,86.1101,98909.0
2021-08-17 11:20:00,90.9,90.95,90.85,90.88,151144.0,86.1101,86.1575,86.0627,86.0912,151144.0
2021-08-17 11:25:00,90.88,90.9,90.82,90.84,47433.0,86.0912,86.1101,86.0343,86.0533,47433.0
2021-08-17 11:30:00,90.83,90.87,90.72,90.86,45519.0,86.0438,86.0817,85.9396,86.0722,45519.0
2021-08-17 11:35:00,90.86,90.88,90.72,90.77,52473.0,86.0722,86.0912,85.9396,85.987,52473.0
2021-08-17 11:40:00,90.76,90.78,90.7,90.77,41999.0,85.9775,85.9964,85.9207,85.987,41999.0
2021-08-17 11:45:00,90.76,90.77,90.69,90.73,36115.0,85.9775,85.987,85.9112,85.9491,36115.0
2021-08-17 11:50:00,90.73,90.73,90.59,90.59,51845.0,85.9491,85.9491,85.8164,85.8164,51845.0
2021-08-17 11:55:00,90.59,90.7,90.58,90.66,41733.0,85.8164,85.9207,85.807,85.8828,41733.0
2021-08-17 12:00:00,90.67,90.67,90.6,90.63,41467.0,85.8922,85.8922,85.8259,85.8543,41467.0
2021-08-17 12:05:00,90.64,90.75,90.63,90.68,38156.0,85.8638,85.968,85.8543,85.9017,38156.0
2021-08-17 12:10:00,90.67,90.76,90.64,90.74,31242.0,85.8922,85.9775,85.8638,85.9585,31242.0
2021-08-17 12:15:00,90.73,90.75,90.66,90.73,41336.0,85.9491,85.968,85.8828,85.9491,41336.0
2021-08-17 12:20:00,90.73,90.81,90.69,90.81,26817.0,85.9491,86.0249,85.9112,86.0249,26817.0
2021-08-17 12:25:00,90.8,90.86,90.78,90.81,46648.0,86.0154,86.0722,85.9964,86.0249,46648.0
2021-08-17 12:30:00,90.81,90.82,90.73,90.76,30257.0,86.0249,86.0343,85.9491,85.9775,30257.0
2021-08-17 12:35:00,90.76,90.78,90.67,90.71,50767.0,85.9775,85.9964,85.8922,85.9301,50767.0
2021-08-17 12:40:00,90.71,90.72,90.63,90.68,58687.0,85.9301,85.9396,85.8543,85.9017,58687.0
2021-08-17 12:45:00,90.68,90.71,90.62,90.71,30835.0,85.9017,85.9301,85.8449,85.9301,30835.0
2021-08-17 12:50:00,90.71,90.79,90.67,90.68,107929.0,85.9301,86.0059,85.8922,85.9017,107929.0
2021-08-17 12:55:00,90.68,90.74,90.58,90.74,48336.0,85.9017,85.9585,85.807,85.9585,48336.0
2021-08-17 13:00:00,90.73,90.76,90.67,90.69,100736.0,85.9491,85.9775,85.8922,85.9112,100736.0
2021-08-17 13:05:00,90.68,90.68,90.48,90.52,58256.0,85.9017,85.9017,85.7122,85.7501,58256.0
2021-08-17 13:10:00,90.51,90.61,90.47,90.61,40320.0,85.7407,85.8354,85.7028,85.8354,40320.0
2021-08-17 13:15:00,90.6,90.61,90.46,90.48,37962.0,85.8259,85.8354,85.6933,85.7122,37962.0
2021-08-17 13:20:00,90.49,90.55,90.45,90.47,36418.0,85.7217,85.7786,85.6838,85.7028,36418.0
2021-08-17 13:25:00,90.48,90.6,90.46,90.6,32764.0,85.7122,85.8259,85.6933,85.8259,32764.0
2021-08-17 13:30:00,90.59,90.62,90.54,90.59,20689.0,85.8164,85.8449,85.7691,85.8164,20689.0
2021-08-17 13:35:00,90.59,90.6,90.43,90.47,59687.0,85.8164,85.8259,85.6649,85.7028,59687.0
2021-08-17 13:40:00,90.46,90.47,90.39,90.43,33635.0,85.6933,85.7028,85.627,85.6649,33635.0
2021-08-17 13:45:00,90.43,90.43,90.36,90.4,31469.0,85.6649,85.6649,85.5986,85.6365,31469.0
2021-08-17 13:50:00,90.41,90.49,90.38,90.45,44119.0,85.6459,85.7217,85.6175,85.6838,44119.0
2021-08-17 13:55:00,90.46,90.59,90.44,90.59,37404.0,85.6933,85.8164,85.6744,85.8164,37404.0
2021-08-17 14:00:00,90.59,90.68,90.58,90.64,41653.0,85.8164,85.9017,85.807,85.8638,41653.0
2021-08-17 14:05:00,90.64,90.72,90.62,90.65,47977.0,85.8638,85.9396,85.8449,85.8733,47977.0
2021-08-17 14:10:00,90.65,90.66,90.57,90.63,47307.0,85.8733,85.8828,85.7975,85.8543,47307.0
2021-08-17 14:15:00,90.63,90.73,90.59,90.59,197634.0,85.8543,85.9491,85.8164,85.8164,197634.0
2021-08-17 14:20:00,90.59,90.62,90.55,90.62,46645.0,85.8164,85.8449,85.7786,85.8449,46645.0
2021-08-17 14:25:00,90.62,90.62,90.54,90.56,28943.0,85.8449,85.8449,85.7691,85.788,28943.0
2021-08-17 14:30:00,90.56,90.64,90.52,90.59,47016.0,85.788,85.8638,85.7501,85.8164,47016.0
2021-08-17 14:35:00,90.58,90.59,90.51,90.53,31344.0,85.807,85.8164,85.7407,85.7596,31344.0
2021-08-17 14:40:00,90.52,90.59,90.51,90.58,36533.0,85.7501,85.8164,85.7407,85.807,36533.0
2021-08-17 14:45:00,90.58,90.63,90.54,90.59,25381.0,85.807,85.8543,85.7691,85.8164,25381.0
2021-08-17 14:50:00,90.6,90.63,90.52,90.54,31562.0,85.8259,85.8543,85.7501,85.7691,31562.0
2021-08-17 14:55:00,90.54,90.68,90.54,90.65,37425.0,85.7691,85.9017,85.7691,85.8733,37425.0
2021-08-17 15:00:00,90.65,90.74,90.64,90.7,38866.0,85.8733,85.9585,85.8638,85.9207,38866.0
2021-08-17 15:05:00,90.7,90.76,90.66,90.76,45885.0,85.9207,85.9775,85.8828,85.9775,45885.0
2021-08-17 15:10:00,90.75,90.75,90.7,90.7,35163.0,85.968,85.968,85.9207,85.9207,35163.0
2021-08-17 15:15:00,90.7,90.74,90.69,90.73,39763.0,85.9207,85.9585,85.9112,85.9491,39763.0
2021-08-17 15:20:00,90.73,90.79,90.72,90.75,53176.0,85.9491,86.0059,85.9396,85.968,53176.0
2021-08-17 15:25:00,90.75,90.77,90.7,90.75,52887.0,85.968,85.987,85.9207,85.968,52887.0
2021-08-17 15:30:00,90.75,90.78,90.74,90.76,46989.0,85.968,85.9964,85.9585,85.9775,46989.0
2021-08-17 15:35:00,90.77,90.83,90.72,90.76,74534.0,85.987,86.0438,85.9396,85.9775,74534.0
2021-08-17 15:40:00,90.76,90.76,90.68,90.72,53188.0,85.9775,85.9775,85.9017,85.9396,53188.0
2021-08-17 15:45:00,90.72,90.81,90.69,90.78,60123.0,85.9396,86.0249,85.9112,85.9964,60123.0
2021-08-17 15:50:00,90.78,90.92,90.78,90.86,117341.0,85.9964,86.1291,85.9964,86.0722,117341.0
2021-08-17 15:55:00,90.87,90.97,90.86,90.96,273448.0,86.0817,86.1764,86.0722,86.167,273448.0
2021-08-18 09:30:00,90.49,90.72,90.26,90.66,147892.0,85.7217,85.9396,85.5038,85.8828,147892.0
2021-08-18 09:35:00,90.64,90.97,90.55,90.84,98401.0,85.8638,86.1764,85.7786,86.0533,98401.0
2021-08-18 09:40:00,90.82,90.95,90.68,90.8,75943.0,86.0343,86.1575,85.9017,86.0154,75943.0
2021-08-18 09:45:00,90.81,91.05,90.8,90.92,66617.0,86.0249,86.2522,86.0154,86.1291,66617.0
2021-08-18 09:50:00,90.92,91.03,90.82,90.97,50118.0,86.1291,86.2333,86.0343,86.1764,50118.0
2021-08-18 09:55:00,90.95,91.03,90.92,90.97,46443.0,86.1575,86.2333,86.1291,86.1764,46443.0
2021-08-18 10:00:00,90.98,91.01,90.87,90.9,75307.0,86.1859,86.2143,86.0817,86.1101,75307.0
2021-08-18 10:05:00,90.89,90.91,90.67,90.9,61190.0,86.1006,86.1196,85.8922,86.1101,61190.0
2021-08-18 10:10:00,90.9,90.92,90.8,90.86,33111.0,86.1101,86.1291,86.0154,86.0722,33111.0
2021-08-18 10:15:00,90.86,90.92,90.73,90.84,45207.0,86.0722,86.1291,85.9491,86.0533,45207.0
2021-08-18 10:20:00,90.83,90.83,90.63,90.71,45665.0,86.0438,86.0438,85.8543,85.9301,45665.0
2021-08-18 10:25:00,90.72,90.74,90.63,90.66,28915.0,85.9396,85.9585,85.8543,85.8828,28915.0
2021-08-18 10:30:00,90.66,90.7,90.57,90.64,47442.0,85.8828,85.9207,85.7975,85.8638,47442.0
2021-08-18 10:35:00,90.63,90.63,90.51,90.55,56871.0,85.8543,85.8543,85.7407,85.7786,56871.0
2021-08-18 10:40:00,90.55,90.55,90.38,90.47,99638.0,85.7786,85.7786,85.6175,85.7028,99638.0
2021-08-18 10:45:00,90.46,90.48,90.41,90.47,38654.0,85.6933,85.7122,85.6459,85.7028,38654.0
2021-08-18 10:50:00,90.47,90.57,90.46,90.5,42425.0,85.7028,85.7975,85.6933,85.7312,42425.0
2021-08-18 10:55:00,90.5,90.5,90.32,90.33,60135.0,85.7312,85.7312,85.5607,85.5701,60135.0
2021-08-18 11:00:00,90.32,90.32,90.12,90.12,44390.0,85.5607,85.5607,85.3712,85.3712,44390.0
2021-08-18 11:05:00,90.13,90.27,90.12,90.22,42464.0,85.3807,85.5133,85.3712,85.4659,42464.0
2021-08-18 11:10:00,90.22,90.24,90.1,90.13,48739.0,85.4659,85.4849,85.3523,85.3807,48739.0
2021-08-18 11:15:00,90.12,90.13,90.06,90.09,50586.0,85.3712,85.3807,85.3144,85.3428,50586.0
2021-08-18 11:20:00,90.09,90.16,89.94,89.96,76844.0,85.3428,85.4091,85.2007,85.2196,76844.0
2021-08-18 11:25:00,89.95,90.16,89.95,90.08,80565.0,85.2102,85.4091,85.2102,85.3333,80565.0
2021-08-18 11:30:00,90.08,90.08,89.99,90.01,34206.0,85.3333,85.3333,85.2481,85.267,34206.0
2021-08-18 11:35:00,90.01,90.03,89.85,89.87,81733.0,85.267,85.286,85.1154,85.1344,81733.0
2021-08-18 11:40:00,89.86,90.03,89.83,90.03,58109.0,85.1249,85.286,85.0965,85.286,58109.0
2021-08-18 11:45:00,90.02,90.05,89.96,90.02,35625.0,85.2765,85.3049,85.2196,85.2765,35625.0
2021-08-18 11:50:00,90.02,90.03,89.89,89.91,35714.0,85.2765,85.286,85.1533,85.1723,35714.0
2021-08-18 11:55:00,89.91,90.04,89.91,89.98,39644.0,85.1723,85.2954,85.1723,85.2386,39644.0
2021-08-18 12:00:00,89.98,90.0,89.86,89.89,62743.0,85.2386,85.2575,85.1249,85.1533,62743.0
2021-08-18 12:05:00,89.9,90.0,89.89,89.95,23440.0,85.1628,85.2575,85.1533,85.2102,23440.0
2021-08-18 12:10:00,89.95,90.04,89.95,90.03,27157.0,85.2102,85.2954,85.2102,85.286,27157.0
2021-08-18 12:15:00,90.03,90.04,89.98,90.02,25246.0,85.286,85.2954,85.2386,85.2765,25246.0
2021-08-18 12:20:00,90.03,90.11,90.01,90.04,36949.0,85.286,85.3617,85.267,85.2954,36949.0
2021-08-18 12:25:00,90.04,90.07,89.93,89.94,54879.0,85.2954,85.3238,85.1912,85.2007,54879.0
2021-08-18 12:30:00,89.94,89.95,89.87,89.94,47974.0,85.2007,85.2102,85.1344,85.2007,47974.0
2021-08-18 12:35:00,89.94,89.94,89.82,89.89,22868.0,85.2007,85.2007,85.087,85.1533,22868.0
2021-08-18 12:40:00,89.88,89.89,89.86,89.86,14034.0,85.1439,85.1533,85.1249,85.1249,14034.0
2021-08-18 12:45:00,89.86,89.87,89.82,89.83,17005.0,85.1249,85.1344,85.087,85.0965,17005.0
2021-08-18 12:50:00,89.83,89.84,89.76,89.81,31195.0,85.0965,85.106,85.0302,85.0775,31195.0
2021-08-18 12:55:00,89.8,89.91,89.79,89.91,29622.0,85.0681,85.1723,85.0586,85.1723,29622.0
2021-08-18 13:00:00,89.9,89.93,89.85,89.89,21368.0,85.1628,85.1912,85.1154,85.1533,21368.0
2021-08-18 13:05:00,89.89,89.9,89.82,89.89,28521.0,85.1533,85.1628,85.087,85.1533,28521.0
2021-08-18 13:10:00,89.9,89.93,89.86,89.93,25438.0,85.1628,85.1912,85.1249,85.1912,25438.0
2021-08-18 13:15:00,89.93,89.93,89.85,89.9,35465.0,85.1912,85.1912,85.1154,85.1628,35465.0
2021-08-18 13:20:00,89.89,89.89,89.86,89.87,18758.0,85.1533,85.1533,85.1249,85.1344,18758.0
2021-08-18 13:25:00,89.87,89.88,89.81,89.86,32451.0,85.1344,85.1439,85.0775,85.1249,32451.0
2021-08-18 13:30:00,89.87,89.91,89.83,89.89,22650.0,85.1344,85.1723,85.0965,85.1533,22650.0
2021-08-18 13:35:00,89.9,89.92,89.88,89.92,23937.0,85.1628,85.1818,85.1439,85.1818,23937.0
2021-08-18 13:40:00,89.91,89.92,89.87,89.9,24043.0,85.1723,85.1818,85.1344,85.1628,24043.0
2021-08-18 13:45:00,89.9,89.91,89.86,89.91,35824.0,85.1628,85.1723,85.1249,85.1723,35824.0
2021-08-18 13:50:00,89.91,89.99,89.9,89.99,32763.0,85.1723,85.2481,85.1628,85.2481,32763.0
2021-08-18 13:55:00,89.99,90.01,89.97,89.97,17048.0,85.2481,85.267,85.2291,85.2291,17048.0
2021-08-18 14:00:00,89.97,90.12,89.95,90.11,45521.0,85.2291,85.3712,85.2102,85.3617,45521.0
2021-08-18 14:05:00,90.1,90.14,90.04,90.07,32287.0,85.3523,85.3902,85.2954,85.3238,32287.0
2021-08-18 14:10:00,90.06,90.08,89.9,89.94,50140.0,85.3144,85.3333,85.1628,85.2007,50140.0
2021-08-18 14:15:00,89.93,89.95,89.83,89.95,60062.0,85.1912,85.2102,85.0965,85.2102,60062.0
2021-08-18 14:20:00,89.94,90.03,89.88,90.02,47376.0,85.2007,85.286,85.1439,85.2765,47376.0
2021-08-18 14:25:00,90.03,90.03,89.94,90.01,37116.0,85.286,85.286,85.2007,85.267,37116.0
2021-08-18 14:30:00,90.0,90.06,89.96,89.99,33709.0,85.2575,85.3144,85.2196,85.2481,33709.0
2021-08-18 14:35:00,90.0,90.01,89.93,89.95,39243.0,85.2575,85.267,85.1912,85.2102,39243.0
2021-08-18 14:40:00,89.95,89.96,89.86,89.87,30277.0,85.2102,85.2196,85.1249,85.1344,30277.0
2021-08-18 14:45:00,89.87,89.93,89.84,89.91,61718.0,85.1344,85.1912,85.106,85.1723,61718.0
2021-08-18 14:50:00,89.92,89.92,89.84,89.84,60445.0,85.1818,85.1818,85.106,85.106,60445.0
2021-08-18 14:55:00,89.84,89.86,89.8,89.84,47993.0,85.106,85.1249,85.0681,85.106,47993.0
2021-08-18 15:00:00,89.83,89.84,89.73,89.75,83732.0,85.0965,85.106,85.0018,85.0207,83732.0
2021-08-18 15:05:00,89.76,89.79,89.7,89.71,41755.0,85.0302,85.0586,84.9733,84.9828,41755.0
2021-08-18 15:10:00,89.71,89.75,89.68,89.72,46828.0,84.9828,85.0207,84.9544,84.9923,46828.0
2021-08-18 15:15:00,89.73,89.78,89.72,89.78,53666.0,85.0018,85.0491,84.9923,85.0491,53666.0
2021-08-18 15:20:00,89.78,89.78,89.68,89.69,62561.0,85.0491,85.0491,84.9544,84.9639,62561.0
2021-08-18 15:25:00,89.69,89.69,89.57,89.58,77932.0,84.9639,84.9639,84.8502,84.8597,77932.0
2021-08-18 15:30:00,89.57,89.58,89.43,89.47,117737.0,84.8502,84.8597,84.7176,84.7555,117737.0
2021-08-18 15:35:00,89.46,89.49,89.33,89.45,124704.0,84.746,84.7744,84.6228,84.7365,124704.0
2021-08-18 15:40:00,89.46,89.62,89.42,89.58,101901.0,84.746,84.8976,84.7081,84.8597,101901.0
2021-08-18 15:45:00,89.58,89.6,89.27,89.28,132694.0,84.8597,84.8786,84.566,84.5755,132694.0
2021-08-18 15:50:00,89.27,89.35,89.17,89.31,222197.0,84.566,84.6418,84.4713,84.6039,222197.0
2021-08-18 15:55:00,89.31,89.32,88.86,88.94,863267.0,84.6039,84.6134,84.1776,84.2534,863267.0
2021-08-19 09:30:00,88.29,88.87,88.29,88.84,246761.0,83.6376,84.1871,83.6376,84.1587,246761.0
2021-08-19 09:35:00,88.84,89.06,88.83,88.98,107584.0,84.1587,84.3671,84.1492,84.2913,107584.0
2021-08-19 09:40:00,88.98,89.29,88.9,89.2,92118.0,84.2913,84.585,84.2155,84.4997,92118.0
2021-08-19 09:45:00,89.19,89.36,89.02,89.05,88035.0,84.4902,84.6513,84.3292,84.3576,88035.0
2021-08-19 09:50:00,89.05,89.19,89.01,89.17,55210.0,84.3576,84.4902,84.3197,84.4713,55210.0
2021-08-19 09:55:00,89.17,89.2,88.93,89.16,87245.0,84.4713,84.4997,84.2439,84.4618,87245.0
2021-08-19 10:00:00,89.18,89.32,89.17,89.25,76535.0,84.4807,84.6134,84.4713,84.5471,76535.0
2021-08-19 10:05:00,89.25,89.39,89.18,89.24,53544.0,84.5471,84.6797,84.4807,84.5376,53544.0
2021-08-19 10:10:00,89.24,89.35,89.12,89.16,89389.0,84.5376,84.6418,84.4239,84.4618,89389.0
2021-08-19 10:15:00,89.17,89.3,89.0,89.14,125633.0,84.4713,84.5944,84.3102,84.4429,125633.0
2021-08-19 10:20:00,89.14,89.22,88.95,89.03,81547.0,84.4429,84.5186,84.2629,84.3387,81547.0
2021-08-19 10:25:00,89.03,89.07,88.97,89.04,51678.0,84.3387,84.3765,84.2818,84.3481,51678.0
2021-08-19 10:30:00,89.04,89.04,88.78,88.84,91535.0,84.3481,84.3481,84.1018,84.1587,91535.0
2021-08-19 10:35:00,88.84,88.84,88.57,88.57,87783.0,84.1587,84.1587,83.9029,83.9029,87783.0
2021-08-19 10:40:00,88.58,88.6,88.38,88.4,108596.0,83.9124,83.9313,83.7229,83.7418,108596.0
2021-08-19 10:45:00,88.41,88.43,88.26,88.28,147117.0,83.7513,83.7703,83.6092,83.6282,147117.0
2021-08-19 10:50:00,88.27,88.44,88.23,88.41,121509.0,83.6187,83.7797,83.5808,83.7513,121509.0
2021-08-19 10:55:00,88.41,88.61,88.4,88.51,127822.0,83.7513,83.9408,83.7418,83.8461,127822.0
2021-08-19 11:00:00,88.51,88.81,88.51,88.72,124221.0,83.8461,84.1302,83.8461,84.045,124221.0
2021-08-19 11:05:00,88.72,88.79,88.56,88.61,94650.0,84.045,84.1113,83.8934,83.9408,94650.0
2021-08-19 11:10:00,88.61,88.69,88.56,88.66,83381.0,83.9408,84.0166,83.8934,83.9881,83381.0
2021-08-19 11:15:00,88.66,88.89,88.66,88.85,81628.0,83.9881,84.206,83.9881,84.1681,81628.0
2021-08-19 11:20:00,88.85,88.93,88.78,88.93,93217.0,84.1681,84.2439,84.1018,84.2439,93217.0
2021-08-19 11:25:00,88.93,88.94,88.67,88.67,38060.0,84.2439,84.2534,83.9976,83.9976,38060.0
2021-08-19 11:30:00,88.67,88.74,88.64,88.73,66432.0,83.9976,84.0639,83.9692,84.0545,66432.0
2021-08-19 11:35:00,88.74,88.82,88.66,88.77,45057.0,84.0639,84.1397,83.9881,84.0924,45057.0
2021-08-19 11:40:00,88.77,88.92,88.74,88.89,64093.0,84.0924,84.2344,84.0639,84.206,64093.0
2021-08-19 11:45:00,88.9,89.0,88.88,88.94,75095.0,84.2155,84.3102,84.1966,84.2534,75095.0
2021-08-19 11:50:00,88.94,89.05,88.93,89.02,48056.0,84.2534,84.3576,84.2439,84.3292,48056.0
2021-08-19 11:55:00,89.03,89.03,88.91,88.93,50502.0,84.3387,84.3387,84.225,84.2439,50502.0
2021-08-19 12:00:00,88.93,88.99,88.85,88.88,60402.0,84.2439,84.3008,84.1681,84.1966,60402.0
2021-08-19 12:05:00,88.88,88.94,88.84,88.85,37500.0,84.1966,84.2534,84.1587,84.1681,37500.0
2021-08-19 12:10:00,88.85,88.9,88.82,88.85,49302.0,84.1681,84.2155,84.1397,84.1681,49302.0
2021-08-19 12:15:00,88.84,88.85,88.71,88.72,56211.0,84.1587,84.1681,84.0355,84.045,56211.0
2021-08-19 12:20:00,88.73,88.79,88.7,88.72,57880.0,84.0545,84.1113,84.026,84.045,57880.0
2021-08-19 12:25:00,88.73,88.78,88.71,88.75,46964.0,84.0545,84.1018,84.0355,84.0734,46964.0
2021-08-19 12:30:00,88.76,88.84,88.7,88.83,55041.0,84.0829,84.1587,84.026,84.1492,55041.0
2021-08-19 12:35:00,88.83,88.85,88.78,88.78,54955.0,84.1492,84.1681,84.1018,84.1018,54955.0
2021-08-19 12:40:00,88.79,88.83,88.76,88.77,49495.0,84.1113,84.1492,84.0829,84.0924,49495.0
2021-08-19 12:45:00,88.77,88.84,88.77,88.84,38920.0,84.0924,84.1587,84.0924,84.1587,38920.0
2021-08-19 12:50:00,88.84,88.89,88.83,88.87,41151.0,84.1587,84.206,84.1492,84.1871,41151.0
2021-08-19 12:55:00,88.87,88.91,88.82,88.84,61252.0,84.1871,84.225,84.1397,84.1587,61252.0
2021-08-19 13:00:00,88.85,88.96,88.81,88.86,47223.0,84.1681,84.2723,84.1302,84.1776,47223.0
2021-08-19 13:05:00,88.86,88.87,88.77,88.83,36225.0,84.1776,84.1871,84.0924,84.1492,36225.0
2021-08-19 13:10:00,88.84,88.88,88.81,88.82,44050.0,84.1587,84.1966,84.1302,84.1397,44050.0
2021-08-19 13:15:00,88.82,88.82,88.75,88.77,30913.0,84.1397,84.1397,84.0734,84.0924,30913.0
2021-08-19 13:20:00,88.77,88.83,88.75,88.78,46967.0,84.0924,84.1492,84.0734,84.1018,46967.0
2021-08-19 13:25:00,88.78,88.8,88.7,88.71,51727.0,84.1018,84.1208,84.026,84.0355,51727.0
2021-08-19 13:30:00,88.72,88.74,88.64,88.67,50318.0,84.045,84.0639,83.9692,83.9976,50318.0
2021-08-19 13:35:00,88.67,88.73,88.6,88.73,50032.0,83.9976,84.0545,83.9313,84.0545,50032.0
2021-08-19 13:40:00,88.73,88.83,88.72,88.79,41244.0,84.0545,84.1492,84.045,84.1113,41244.0
2021-08-19 13:45:00,88.79,88.79,88.68,88.74,44940.0,84.1113,84.1113,84.0071,84.0639,44940.0
2021-08-19 13:50:00,88.75,88.78,88.7,88.72,31574.0,84.0734,84.1018,84.026,84.045,31574.0
2021-08-19 13:55:00,88.72,88.72,88.62,88.63,47410.0,84.045,84.045,83.9503,83.9597,47410.0
2021-08-19 14:00:00,88.63,88.71,88.57,88.58,61013.0,83.9597,84.0355,83.9029,83.9124,61013.0
2021-08-19 14:05:00,88.58,88.59,88.47,88.53,97149.0,83.9124,83.9218,83.8082,83.865,97149.0
2021-08-19 14:10:00,88.52,88.58,88.45,88.46,64066.0,83.8555,83.9124,83.7892,83.7987,64066.0
2021-08-19 14:15:00,88.47,88.57,88.42,88.57,57245.0,83.8082,83.9029,83.7608,83.9029,57245.0
2021-08-19 14:20:00,88.56,88.56,88.47,88.53,44928.0,83.8934,83.8934,83.8082,83.865,44928.0
2021-08-19 14:25:00,88.53,88.61,88.43,88.44,71217.0,83.865,83.9408,83.7703,83.7797,71217.0
2021-08-19 14:30:00,88.43,88.48,88.29,88.48,58385.0,83.7703,83.8176,83.6376,83.8176,58385.0
2021-08-19 14:35:00,88.48,88.62,88.48,88.56,63424.0,83.8176,83.9503,83.8176,83.8934,63424.0
2021-08-19 14:40:00,88.55,88.59,88.46,88.56,46120.0,83.8839,83.9218,83.7987,83.8934,46120.0
2021-08-19 14:45:00,88.55,88.64,88.51,88.63,44222.0,83.8839,83.9692,83.8461,83.9597,44222.0
2021-08-19 14:50:00,88.62,88.79,88.52,88.79,60508.0,83.9503,84.1113,83.8555,84.1113,60508.0
2021-08-19 14:55:00,88.79,88.9,88.76,88.9,47054.0,84.1113,84.2155,84.0829,84.2155,47054.0
2021-08-19 15:00:00,88.91,89.02,88.9,89.02,46746.0,84.225,84.3292,84.2155,84.3292,46746.0
2021-08-19 15:05:00,89.01,89.11,88.99,89.08,53313.0,84.3197,84.4144,84.3008,84.386,53313.0
2021-08-19 15:10:00,89.08,89.1,88.99,89.01,52887.0,84.386,84.405,84.3008,84.3197,52887.0
2021-08-19 15:15:00,89.02,89.09,88.99,89.06,57194.0,84.3292,84.3955,84.3008,84.3671,57194.0
2021-08-19 15:20:00,89.06,89.13,89.03,89.11,58935.0,84.3671,84.4334,84.3387,84.4144,58935.0
2021-08-19 15:25:00,89.11,89.24,89.1,89.23,52534.0,84.4144,84.5376,84.405,84.5281,52534.0
2021-08-19 15:30:00,89.23,89.26,89.11,89.26,78723.0,84.5281,84.5565,84.4144,84.5565,78723.0
2021-08-19 15:35:00,89.27,89.29,89.09,89.1,79099.0,84.566,84.585,84.3955,84.405,79099.0
2021-08-19 15:40:00,89.1,89.1,88.91,89.0,89208.0,84.405,84.405,84.225,84.3102,89208.0
2021-08-19 15:45:00,89.0,89.0,88.87,88.99,76290.0,84.3102,84.3102,84.1871,84.3008,76290.0
2021-08-19 15:50:00,88.98,89.04,88.84,88.89,126078.0,84.2913,84.3481,84.1587,84.206,126078.0
2021-08-19 15:55:00,88.88,88.9,88.59,88.72,577374.0,84.1966,84.2155,83.9218,84.045,577374.0
2021-08-20 09:30:00,88.8,88.81,88.48,88.56,185607.0,84.1208,84.1302,83.8176,83.8934,185607.0
2021-08-20 09:35:00,88.55,88.57,88.38,88.38,67743.0,83.8839,83.9029,83.7229,83.7229,67743.0
2021-08-20 09:40:00,88.38,88.49,88.3,88.48,70861.0,83.7229,83.8271,83.6471,83.8176,70861.0
2021-08-20 09:45:00,88.48,88.69,88.48,88.66,114846.0,83.8176,84.0166,83.8176,83.9881,114846.0
2021-08-20 09:50:00,88.66,88.72,88.52,88.65,81889.0,83.9881,84.045,83.8555,83.9787,81889.0
2021-08-20 09:55:00,88.65,88.78,88.51,88.55,76184.0,83.9787,84.1018,83.8461,83.8839,76184.0
2021-08-20 10:00:00,88.56,88.92,88.49,88.91,74406.0,83.8934,84.2344,83.8271,84.225,74406.0
2021-08-20 10:05:00,88.9,89.04,88.9,88.97,68087.0,84.2155,84.3481,84.2155,84.2818,68087.0
2021-08-20 10:10:00,88.97,89.01,88.9,88.99,48335.0,84.2818,84.3197,84.2155,84.3008,48335.0
2021-08-20 10:15:00,88.98,89.08,88.87,89.08,42346.0,84.2913,84.386,84.1871,84.386,42346.0
2021-08-20 10:20:00,89.09,89.24,89.09,89.15,56453.0,84.3955,84.5376,84.3955,84.4523,56453.0
2021-08-20 10:25:00,89.16,89.35,89.15,89.33,53493.0,84.4618,84.6418,84.4523,84.6228,53493.0
2021-08-20 10:30:00,89.33,89.37,89.15,89.26,49738.0,84.6228,84.6607,84.4523,84.5565,49738.0
2021-08-20 10:35:00,89.27,89.38,89.19,89.26,55768.0,84.566,84.6702,84.4902,84.5565,55768.0
2021-08-20 10:40:00,89.27,89.3,89.16,89.23,61764.0,84.566,84.5944,84.4618,84.5281,61764.0
2021-08-20 10:45:00,89.23,89.31,89.17,89.26,49798.0,84.5281,84.6039,84.4713,84.5565,49798.0
2021-08-20 10:50:00,89.25,89.37,89.17,89.35,61097.0,84.5471,84.6607,84.4713,84.6418,61097.0
2021-08-20 10:55:00,89.36,89.36,89.23,89.28,39467.0,84.6513,84.6513,84.5281,84.5755,39467.0
2021-08-20 11:00:00,89.28,89.29,89.22,89.23,38853.0,84.5755,84.585,84.5186,84.5281,38853.0
2021-08-20 11:05:00,89.23,89.34,89.21,89.27,89226.0,84.5281,84.6323,84.5092,84.566,89226.0
2021-08-20 11:10:00,89.27,89.32,89.17,89.26,49680.0,84.566,84.6134,84.4713,84.5565,49680.0
2021-08-20 11:15:00,89.26,89.29,89.2,89.22,57504.0,84.5565,84.585,84.4997,84.5186,57504.0
2021-08-20 11:20:00,89.22,89.24,89.14,89.17,50111.0,84.5186,84.5376,84.4429,84.4713,50111.0
2021-08-20 11:25:00,89.17,89.24,89.07,89.08,62455.0,84.4713,84.5376,84.3765,84.386,62455.0
2021-08-20 11:30:00,89.08,89.2,89.07,89.19,44481.0,84.386,84.4997,84.3765,84.4902,44481.0
2021-08-20 11:35:00,89.2,89.22,89.05,89.07,45834.0,84.4997,84.5186,84.3576,84.3765,45834.0
2021-08-20 11:40:00,89.08,89.1,88.96,89.02,77746.0,84.386,84.405,84.2723,84.3292,77746.0
2021-08-20 11:45:00,89.03,89.21,89.03,89.16,101453.0,84.3387,84.5092,84.3387,84.4618,101453.0
2021-08-20 11:50:00,89.16,89.21,89.07,89.12,41470.0,84.4618,84.5092,84.3765,84.4239,41470.0
2021-08-20 11:55:00,89.11,89.2,89.09,89.16,82243.0,84.4144,84.4997,84.3955,84.4618,82243.0
2021-08-20 12:00:00,89.17,89.18,89.1,89.15,33241.0,84.4713,84.4807,84.405,84.4523,33241.0
2021-08-20 12:05:00,89.15,89.25,89.08,89.25,56436.0,84.4523,84.5471,84.386,84.5471,56436.0
2021-08-20 12:10:00,89.25,89.25,89.16,89.2,31681.0,84.5471,84.5471,84.4618,84.4997,31681.0
2021-08-20 12:15:00,89.2,89.26,89.19,89.21,43433.0,84.4997,84.5565,84.4902,84.5092,43433.0
2021-08-20 12:20:00,89.22,89.24,89.16,89.24,37059.0,84.5186,84.5376,84.4618,84.5376,37059.0
2021-08-20 12:25:00,89.25,89.36,89.21,89.36,50346.0,84.5471,84.6513,84.5092,84.6513,50346.0
2021-08-20 12:30:00,89.37,89.38,89.27,89.31,41378.0,84.6607,84.6702,84.566,84.6039,41378.0
2021-08-20 12:35:00,89.3,89.33,89.28,89.29,34881.0,84.5944,84.6228,84.5755,84.585,34881.0
2021-08-20 12:40:00,89.29,89.29,89.17,89.26,35259.0,84.585,84.585,84.4713,84.5565,35259.0
2021-08-20 12:45:00,89.26,89.32,89.22,89.3,31762.0,84.5565,84.6134,84.5186,84.5944,31762.0
2021-08-20 12:50:00,89.29,89.3,89.23,89.27,37583.0,84.585,84.5944,84.5281,84.566,37583.0
2021-08-20 12:55:00,89.27,89.28,89.16,89.16,39515.0,84.566,84.5755,84.4618,84.4618,39515.0
2021-08-20 13:00:00,89.17,89.17,89.1,89.14,32853.0,84.4713,84.4713,84.405,84.4429,32853.0
2021-08-20 13:05:00,89.15,89.16,89.09,89.12,27155.0,84.4523,84.4618,84.3955,84.4239,27155.0
2021-08-20 13:10:00,89.11,89.15,89.1,89.14,31464.0,84.4144,84.4523,84.405,84.4429,31464.0
2021-08-20 13:15:00,89.15,89.22,89.12,89.14,38024.0,84.4523,84.5186,84.4239,84.4429,38024.0
2021-08-20 13:20:00,89.14,89.18,89.12,89.14,31211.0,84.4429,84.4807,84.4239,84.4429,31211.0
2021-08-20 13:25:00,89.14,89.2,89.12,89.14,30976.0,84.4429,84.4997,84.4239,84.4429,30976.0
2021-08-20 13:30:00,89.13,89.15,89.09,89.09,31934.0,84.4334,84.4523,84.3955,84.3955,31934.0
2021-08-20 13:35:00,89.1,89.1,89.01,89.05,67951.0,84.405,84.405,84.3197,84.3576,67951.0
2021-08-20 13:40:00,89.05,89.1,89.02,89.1,34190.0,84.3576,84.405,84.3292,84.405,34190.0
2021-08-20 13:45:00,89.11,89.11,89.02,89.04,26155.0,84.4144,84.4144,84.3292,84.3481,26155.0
2021-08-20 13:50:00,89.03,89.09,89.02,89.07,49979.0,84.3387,84.3955,84.3292,84.3765,49979.0
2021-08-20 13:55:00,89.07,89.08,88.92,88.95,43808.0,84.3765,84.386,84.2344,84.2629,43808.0
2021-08-20 14:00:00,88.95,89.03,88.93,89.01,46458.0,84.2629,84.3387,84.2439,84.3197,46458.0
2021-08-20 14:05:00,89.01,89.07,89.0,89.06,26554.0,84.3197,84.3765,84.3102,84.3671,26554.0
2021-08-20 14:10:00,89.06,89.09,89.02,89.09,38111.0,84.3671,84.3955,84.3292,84.3955,38111.0
2021-08-20 14:15:00,89.09,89.15,89.03,89.15,38401.0,84.3955,84.4523,84.3387,84.4523,38401.0
2021-08-20 14:20:00,89.15,89.15,88.99,89.04,54618.0,84.4523,84.4523,84.3008,84.3481,54618.0
2021-08-20 14:25:00,89.04,89.06,89.01,89.03,31110.0,84.3481,84.3671,84.3197,84.3387,31110.0
2021-08-20 14:30:00,89.04,89.07,89.01,89.06,26476.0,84.3481,84.3765,84.3197,84.3671,26476.0
2021-08-20 14:35:00,89.06,89.11,89.03,89.11,39100.0,84.3671,84.4144,84.3387,84.4144,39100.0
2021-08-20 14:40:00,89.11,89.17,89.09,89.09,46928.0,84.4144,84.4713,84.3955,84.3955,46928.0
2021-08-20 14:45:00,89.1,89.1,89.01,89.05,48217.0,84.405,84.405,84.3197,84.3576,48217.0
2021-08-20 14:50:00,89.04,89.06,89.0,89.03,48453.0,84.3481,84.3671,84.3102,84.3387,48453.0
2021-08-20 14:55:00,89.03,89.05,88.98,89.0,40487.0,84.3387,84.3576,84.2913,84.3102,40487.0
2021-08-20 15:00:00,88.99,89.1,88.97,89.09,53407.0,84.3008,84.405,84.2818,84.3955,53407.0
2021-08-20 15:05:00,89.08,89.11,89.03,89.09,39103.0,84.386,84.4144,84.3387,84.3955,39103.0
2021-08-20 15:10:00,89.09,89.16,89.07,89.14,43255.0,84.3955,84.4618,84.3765,84.4429,43255.0
2021-08-20 15:15:00,89.14,89.18,89.13,89.14,57104.0,84.4429,84.4807,84.4334,84.4429,57104.0
2021-08-20 15:20:00,89.14,89.23,89.13,89.22,55336.0,84.4429,84.5281,84.4334,84.5186,55336.0
2021-08-20 15:25:00,89.22,89.26,89.17,89.26,54819.0,84.5186,84.5565,84.4713,84.5565,54819.0
2021-08-20 15:30:00,89.26,89.26,89.17,89.25,73977.0,84.5565,84.5565,84.4713,84.5471,73977.0
2021-08-20 15:35:00,89.25,89.39,89.24,89.38,107860.0,84.5471,84.6797,84.5376,84.6702,107860.0
2021-08-20 15:40:00,89.38,89.4,89.28,89.4,94807.0,84.6702,84.6892,84.5755,84.6892,94807.0
2021-08-20 15:45:00,89.4,89.4,89.24,89.26,123113.0,84.6892,84.6892,84.5376,84.5565,123113.0
2021-08-20 15:50:00,89.27,89.31,89.2,89.26,220483.0,84.566,84.6039,84.4997,84.5565,220483.0
2021-08-20 15:55:00,89.27,89.28,88.92,88.94,1086443.0,84.566,84.5755,84.2344,84.2534,1086443.0
2021-08-23 09:30:00,89.49,89.49,88.71,88.84,209025.0,84.7744,84.7744,84.0355,84.1587,209025.0
2021-08-23 09:35:00,88.83,89.35,88.78,89.2,73027.0,84.1492,84.6418,84.1018,84.4997,73027.0
2021-08-23 09:40:00,89.21,89.25,89.09,89.1,41828.0,84.5092,84.5471,84.3955,84.405,41828.0
2021-08-23 09:45:00,89.09,89.23,88.99,89.12,64701.0,84.3955,84.5281,84.3008,84.4239,64701.0
2021-08-23 09:50:00,89.12,89.12,88.76,88.85,74689.0,84.4239,84.4239,84.0829,84.1681,74689.0
2021-08-23 09:55:00,88.85,88.98,88.82,88.96,74121.0,84.1681,84.2913,84.1397,84.2723,74121.0
2021-08-23 10:00:00,88.96,89.08,88.88,89.05,136854.0,84.2723,84.386,84.1966,84.3576,136854.0
2021-08-23 10:05:00,89.06,89.19,88.99,88.99,52980.0,84.3671,84.4902,84.3008,84.3008,52980.0
2021-08-23 10:10:00,88.99,89.04,88.86,88.89,49794.0,84.3008,84.3481,84.1776,84.206,49794.0
2021-08-23 10:15:00,88.91,89.13,88.85,89.1,68755.0,84.225,84.4334,84.1681,84.405,68755.0
2021-08-23 10:20:00,89.1,89.25,89.06,89.24,76803.0,84.405,84.5471,84.3671,84.5376,76803.0
2021-08-23 10:25:00,89.24,89.34,89.19,89.31,70824.0,84.5376,84.6323,84.4902,84.6039,70824.0
2021-08-23 10:30:00,89.31,89.39,89.25,89.35,52104.0,84.6039,84.6797,84.5471,84.6418,52104.0
2021-08-23 10:35:00,89.35,89.45,89.29,89.37,56487.0,84.6418,84.7365,84.585,84.6607,56487.0
2021-08-23 10:40:00,89.37,89.45,89.34,89.39,56902.0,84.6607,84.7365,84.6323,84.6797,56902.0
2021-08-23 10:45:00,89.4,89.43,89.3,89.38,51057.0,84.6892,84.7176,84.5944,84.6702,51057.0
2021-08-23 10:50:00,89.37,89.43,89.37,89.39,53073.0,84.6607,84.7176,84.6607,84.6797,53073.0
2021-08-23 10:55:00,89.4,89.5,89.38,89.44,51236.0,84.6892,84.7839,84.6702,84.727,51236.0
2021-08-23 11:00:00,89.44,89.5,89.38,89.46,71643.0,84.727,84.7839,84.6702,84.746,71643.0
2021-08-23 11:05:00,89.48,89.56,89.45,89.45,48248.0,84.7649,84.8407,84.7365,84.7365,48248.0
2021-08-23 11:10:00,89.44,89.5,89.42,89.43,40899.0,84.727,84.7839,84.7081,84.7176,40899.0
2021-08-23 11:15:00,89.43,89.45,89.4,89.42,28555.0,84.7176,84.7365,84.6892,84.7081,28555.0
2021-08-23 11:20:00,89.42,89.45,89.34,89.34,28294.0,84.7081,84.7365,84.6323,84.6323,28294.0
2021-08-23 11:25:00,89.34,89.41,89.33,89.39,28165.0,84.6323,84.6986,84.6228,84.6797,28165.0
2021-08-23 11:30:00,89.38,89.42,89.35,89.37,30323.0,84.6702,84.7081,84.6418,84.6607,30323.0
2021-08-23 11:35:00,89.36,89.4,89.35,89.37,23989.0,84.6513,84.6892,84.6418,84.6607,23989.0
2021-08-23 11:40:00,89.37,89.44,89.36,89.43,35441.0,84.6607,84.727,84.6513,84.7176,35441.0
2021-08-23 11:45:00,89.42,89.44,89.35,89.38,39372.0,84.7081,84.727,84.6418,84.6702,39372.0
2021-08-23 11:50:00,89.37,89.43,89.34,89.43,30266.0,84.6607,84.7176,84.6323,84.7176,30266.0
2021-08-23 11:55:00,89.43,89.48,89.39,89.41,39773.0,84.7176,84.7649,84.6797,84.6986,39773.0
2021-08-23 12:00:00,89.42,89.49,89.39,89.48,39578.0,84.7081,84.7744,84.6797,84.7649,39578.0
2021-08-23 12:05:00,89.48,89.51,89.46,89.47,23985.0,84.7649,84.7934,84.746,84.7555,23985.0
2021-08-23 12:10:00,89.47,89.51,89.45,89.48,29163.0,84.7555,84.7934,84.7365,84.7649,29163.0
2021-08-23 12:15:00,89.48,89.53,89.47,89.53,40396.0,84.7649,84.8123,84.7555,84.8123,40396.0
2021-08-23 12:20:00,89.53,89.55,89.52,89.53,30303.0,84.8123,84.8312,84.8028,84.8123,30303.0
2021-08-23 12:25:00,89.53,89.54,89.48,89.48,35953.0,84.8123,84.8218,84.7649,84.7649,35953.0
2021-08-23 12:30:00,89.48,89.52,89.4,89.41,38997.0,84.7649,84.8028,84.6892,84.6986,38997.0
2021-08-23 12:35:00,89.41,89.48,89.41,89.47,32560.0,84.6986,84.7649,84.6986,84.7555,32560.0
2021-08-23 12:40:00,89.46,89.46,89.41,89.45,55408.0,84.746,84.746,84.6986,84.7365,55408.0
2021-08-23 12:45:00,89.46,89.46,89.42,89.45,33860.0,84.746,84.746,84.7081,84.7365,33860.0
2021-08-23 12:50:00,89.45,89.46,89.42,89.43,44922.0,84.7365,84.746,84.7081,84.7176,44922.0
2021-08-23 12:55:00,89.43,89.48,89.42,89.48,52343.0,84.7176,84.7649,84.7081,84.7649,52343.0
2021-08-23 13:00:00,89.5,89.54,89.46,89.53,24109.0,84.7839,84.8218,84.746,84.8123,24109.0
2021-08-23 13:05:00,89.52,89.53,89.49,89.5,20669.0,84.8028,84.8123,84.7744,84.7839,20669.0
2021-08-23 13:10:00,89.5,89.55,89.47,89.55,38484.0,84.7839,84.8312,84.7555,84.8312,38484.0
2021-08-23 13:15:00,89.54,89.57,89.49,89.5,59432.0,84.8218,84.8502,84.7744,84.7839,59432.0
2021-08-23 13:20:00,89.5,89.51,89.41,89.41,27988.0,84.7839,84.7934,84.6986,84.6986,27988.0
2021-08-23 13:25:00,89.4,89.41,89.31,89.33,48982.0,84.6892,84.6986,84.6039,84.6228,48982.0
2021-08-23 13:30:00,89.33,89.36,89.3,89.35,28020.0,84.6228,84.6513,84.5944,84.6418,28020.0
2021-08-23 13:35:00,89.35,89.36,89.3,89.34,31287.0,84.6418,84.6513,84.5944,84.6323,31287.0
2021-08-23 13:40:00,89.35,89.36,89.33,89.34,25297.0,84.6418,84.6513,84.6228,84.6323,25297.0
2021-08-23 13:45:00,89.34,89.35,89.33,89.34,25633.0,84.6323,84.6418,84.6228,84.6323,25633.0
2021-08-23 13:50:00,89.34,89.39,89.32,89.37,46773.0,84.6323,84.6797,84.6134,84.6607,46773.0
2021-08-23 13:55:00,89.37,89.4,89.35,89.4,27295.0,84.6607,84.6892,84.6418,84.6892,27295.0
2021-08-23 14:00:00,89.4,89.42,89.34,89.38,53453.0,84.6892,84.7081,84.6323,84.6702,53453.0
2021-08-23 14:05:00,89.39,89.4,89.36,89.37,25185.0,84.6797,84.6892,84.6513,84.6607,25185.0
2021-08-23 14:10:00,89.37,89.37,89.26,89.29,55196.0,84.6607,84.6607,84.5565,84.585,55196.0
2021-08-23 14:15:00,89.28,89.29,89.23,89.24,39415.0,84.5755,84.585,84.5281,84.5376,39415.0
2021-08-23 14:20:00,89.25,89.28,89.21,89.26,46439.0,84.5471,84.5755,84.5092,84.5565,46439.0
2021-08-23 14:25:00,89.25,89.25,89.21,89.22,33128.0,84.5471,84.5471,84.5092,84.5186,33128.0
2021-08-23 14:30:00,89.22,89.29,89.2,89.27,38436.0,84.5186,84.585,84.4997,84.566,38436.0
2021-08-23 14:35:00,89.28,89.31,89.25,89.29,35391.0,84.5755,84.6039,84.5471,84.585,35391.0
2021-08-23 14:40:00,89.3,89.3,89.22,89.23,37099.0,84.5944,84.5944,84.5186,84.5281,37099.0
2021-08-23 14:45:00,89.23,89.25,89.21,89.23,42226.0,84.5281,84.5471,84.5092,84.5281,42226.0
2021-08-23 14:50:00,89.23,89.29,89.23,89.28,28941.0,84.5281,84.585,84.5281,84.5755,28941.0
2021-08-23 14:55:00,89.27,89.27,89.18,89.22,69647.0,84.566,84.566,84.4807,84.5186,69647.0
2021-08-23 15:00:00,89.22,89.22,89.17,89.21,45893.0,84.5186,84.5186,84.4713,84.5092,45893.0
2021-08-23 15:05:00,89.2,89.22,89.17,89.19,42057.0,84.4997,84.5186,84.4713,84.4902,42057.0
2021-08-23 15:10:00,89.18,89.21,89.15,89.19,49465.0,84.4807,84.5092,84.4523,84.4902,49465.0
2021-08-23 15:15:00,89.2,89.21,89.17,89.18,38831.0,84.4997,84.5092,84.4713,84.4807,38831.0
2021-08-23 15:20:00,89.19,89.28,89.17,89.27,55094.0,84.4902,84.5755,84.4713,84.566,55094.0
2021-08-23 15:25:00,89.27,89.33,89.27,89.29,48064.0,84.566,84.6228,84.566,84.585,48064.0
2021-08-23 15:30:00,89.29,89.36,89.22,89.36,52098.0,84.585,84.6513,84.5186,84.6513,52098.0
2021-08-23 15:35:00,89.36,89.4,89.32,89.33,64524.0,84.6513,84.6892,84.6134,84.6228,64524.0
2021-08-23 15:40:00,89.33,89.33,89.25,89.31,84673.0,84.6228,84.6228,84.5471,84.6039,84673.0
2021-08-23 15:45:00,89.31,89.4,89.3,89.36,62554.0,84.6039,84.6892,84.5944,84.6513,62554.0
2021-08-23 15:50:00,89.35,89.38,89.31,89.34,125596.0,84.6418,84.6702,84.6039,84.6323,125596.0
2021-08-23 15:55:00,89.34,89.36,89.09,89.13,454173.0,84.6323,84.6513,84.3955,84.4334,454173.0
2021-08-24 09:30:00,89.21,89.65,89.16,89.48,114448.0,84.5092,84.926,84.4618,84.7649,114448.0
2021-08-24 09:35:00,89.45,89.47,89.07,89.15,85385.0,84.7365,84.7555,84.3765,84.4523,85385.0
2021-08-24 09:40:00,89.16,89.35,89.12,89.34,73637.0,84.4618,84.6418,84.4239,84.6323,73637.0
2021-08-24 09:45:00,89.35,89.41,89.23,89.28,49826.0,84.6418,84.6986,84.5281,84.5755,49826.0
2021-08-24 09:50:00,89.28,89.31,88.89,88.99,66116.0,84.5755,84.6039,84.206,84.3008,66116.0
2021-08-24 09:55:00,88.98,89.08,88.93,89.01,63295.0,84.2913,84.386,84.2439,84.3197,63295.0
2021-08-24 10:00:00,89.0,89.09,88.97,89.08,63672.0,84.3102,84.3955,84.2818,84.386,63672.0
2021-08-24 10:05:00,89.08,89.19,89.03,89.17,95425.0,84.386,84.4902,84.3387,84.4713,95425.0
2021-08-24 10:10:00,89.17,89.24,89.09,89.17,70416.0,84.4713,84.5376,84.3955,84.4713,70416.0
2021-08-24 10:15:00,89.17,89.45,89.17,89.28,66249.0,84.4713,84.7365,84.4713,84.5755,66249.0
2021-08-24 10:20:00,89.27,89.53,89.25,89.38,88985.0,84.566,84.8123,84.5471,84.6702,88985.0
2021-08-24 10:25:00,89.39,89.48,89.37,89.43,95203.0,84.6797,84.7649,84.6607,84.7176,95203.0
2021-08-24 10:30:00,89.44,89.49,89.35,89.38,68327.0,84.727,84.7744,84.6418,84.6702,68327.0
2021-08-24 10:35:00,89.39,89.56,89.31,89.5,75350.0,84.6797,84.8407,84.6039,84.7839,75350.0
2021-08-24 10:40:00,89.5,89.59,89.5,89.52,59543.0,84.7839,84.8691,84.7839,84.8028,59543.0
2021-08-24 10:45:00,89.52,89.56,89.46,89.48,67254.0,84.8028,84.8407,84.746,84.7649,67254.0
2021-08-24 10:50:00,89.47,89.5,89.32,89.34,40528.0,84.7555,84.7839,84.6134,84.6323,40528.0
2021-08-24 10:55:00,89.33,89.37,89.23,89.26,79927.0,84.6228,84.6607,84.5281,84.5565,79927.0
2021-08-24 11:00:00,89.25,89.29,89.17,89.2,37859.0,84.5471,84.585,84.4713,84.4997,37859.0
2021-08-24 11:05:00,89.2,89.21,89.07,89.08,65734.0,84.4997,84.5092,84.3765,84.386,65734.0
2021-08-24 11:10:00,89.08,89.12,89.06,89.11,39615.0,84.386,84.4239,84.3671,84.4144,39615.0
2021-08-24 11:15:00,89.1,89.14,89.08,89.1,28554.0,84.405,84.4429,84.386,84.405,28554.0
2021-08-24 11:20:00,89.1,89.1,89.02,89.06,40191.0,84.405,84.405,84.3292,84.3671,40191.0
2021-08-24 11:25:00,89.06,89.09,88.97,88.99,69434.0,84.3671,84.3955,84.2818,84.3008,69434.0
2021-08-24 11:30:00,88.98,88.99,88.87,88.95,49612.0,84.2913,84.3008,84.1871,84.2629,49612.0
2021-08-24 11:35:00,88.96,88.99,88.91,88.95,38686.0,84.2723,84.3008,84.225,84.2629,38686.0
2021-08-24 11:40:00,88.95,88.97,88.87,88.9,41333.0,84.2629,84.2818,84.1871,84.2155,41333.0
2021-08-24 11:45:00,88.89,89.0,88.85,88.95,84051.0,84.206,84.3102,84.1681,84.2629,84051.0
2021-08-24 11:50:00,88.96,89.01,88.89,88.97,57632.0,84.2723,84.3197,84.206,84.2818,57632.0
2021-08-24 11:55:00,88.97,88.99,88.92,88.95,63307.0,84.2818,84.3008,84.2344,84.2629,63307.0
2021-08-24 12:00:00,88.95,88.95,88.83,88.89,58207.0,84.2629,84.2629,84.1492,84.206,58207.0
2021-08-24 12:05:00,88.89,88.94,88.88,88.93,39468.0,84.206,84.2534,84.1966,84.2439,39468.0
2021-08-24 12:10:00,88.93,88.97,88.88,88.89,37437.0,84.2439,84.2818,84.1966,84.206,37437.0
2021-08-24 12:15:00,88.9,88.91,88.78,88.86,60737.0,84.2155,84.225,84.1018,84.1776,60737.0
2021-08-24 12:20:00,88.86,88.89,88.81,88.82,37264.0,84.1776,84.206,84.1302,84.1397,37264.0
2021-08-24 12:25:00,88.83,88.84,88.75,88.77,36218.0,84.1492,84.1587,84.0734,84.0924,36218.0
2021-08-24 12:30:00,88.76,88.76,88.65,88.69,78925.0,84.0829,84.0829,83.9787,84.0166,78925.0
2021-08-24 12:35:00,88.69,88.72,88.65,88.69,43054.0,84.0166,84.045,83.9787,84.0166,43054.0
2021-08-24 12:40:00,88.69,88.77,88.67,88.72,45098.0,84.0166,84.0924,83.9976,84.045,45098.0
2021-08-24 12:45:00,88.73,88.76,88.69,88.72,35493.0,84.0545,84.0829,84.0166,84.045,35493.0
2021-08-24 12:50:00,88.72,88.73,88.68,88.71,39908.0,84.045,84.0545,84.0071,84.0355,39908.0
2021-08-24 12:55:00,88.71,88.74,88.69,88.73,26697.0,84.0355,84.0639,84.0166,84.0545,26697.0
2021-08-24 13:00:00,88.72,88.79,88.69,88.75,38925.0,84.045,84.1113,84.0166,84.0734,38925.0
2021-08-24 13:05:00,88.76,88.76,88.72,88.75,33310.0,84.0829,84.0829,84.045,84.0734,33310.0
2021-08-24 13:10:00,88.75,88.79,88.72,88.79,26844.0,84.0734,84.1113,84.045,84.1113,26844.0
2021-08-24 13:15:00,88.79,88.82,88.78,88.81,22530.0,84.1113,84.1397,84.1018,84.1302,22530.0
2021-08-24 13:20:00,88.81,88.82,88.78,88.79,31676.0,84.1302,84.1397,84.1018,84.1113,31676.0
2021-08-24 13:25:00,88.78,88.78,88.73,88.76,33865.0,84.1018,84.1018,84.0545,84.0829,33865.0
2021-08-24 13:30:00,88.76,88.77,88.73,88.76,26973.0,84.0829,84.0924,84.0545,84.0829,26973.0
2021-08-24 13:35:00,88.77,88.81,88.76,88.77,25415.0,84.0924,84.1302,84.0829,84.0924,25415.0
2021-08-24 13:40:00,88.78,88.84,88.76,88.76,51649.0,84.1018,84.1587,84.0829,84.0829,51649.0
2021-08-24 13:45:00,88.77,88.79,88.75,88.75,28960.0,84.0924,84.1113,84.0734,84.0734,28960.0
2021-08-24 13:50:00,88.75,88.76,88.71,88.76,43573.0,84.0734,84.0829,84.0355,84.0829,43573.0
2021-08-24 13:55:00,88.76,88.79,88.74,88.78,36848.0,84.0829,84.1113,84.0639,84.1018,36848.0
2021-08-24 14:00:00,88.78,88.8,88.77,88.78,31498.0,84.1018,84.1208,84.0924,84.1018,31498.0
2021-08-24 14:05:00,88.78,88.81,88.76,88.77,34673.0,84.1018,84.1302,84.0829,84.0924,34673.0
2021-08-24 14:10:00,88.76,88.82,88.76,88.82,32038.0,84.0829,84.1397,84.0829,84.1397,32038.0
2021-08-24 14:15:00,88.82,88.85,88.79,88.85,32211.0,84.1397,84.1681,84.1113,84.1681,32211.0
2021-08-24 14:20:00,88.84,88.86,88.81,88.83,35450.0,84.1587,84.1776,84.1302,84.1492,35450.0
2021-08-24 14:25:00,88.83,88.85,88.81,88.81,39009.0,84.1492,84.1681,84.1302,84.1302,39009.0
2021-08-24 14:30:00,88.81,88.81,88.76,88.76,27133.0,84.1302,84.1302,84.0829,84.0829,27133.0
2021-08-24 14:35:00,88.76,88.8,88.75,88.77,34025.0,84.0829,84.1208,84.0734,84.0924,34025.0
2021-08-24 14:40:00,88.77,88.8,88.75,88.8,52719.0,84.0924,84.1208,84.0734,84.1208,52719.0
2021-08-24 14:45:00,88.81,88.86,88.79,88.84,46929.0,84.1302,84.1776,84.1113,84.1587,46929.0
2021-08-24 14:50:00,88.84,88.85,88.8,88.81,31478.0,84.1587,84.1681,84.1208,84.1302,31478.0
2021-08-24 14:55:00,88.8,88.83,88.79,88.82,43942.0,84.1208,84.1492,84.1113,84.1397,43942.0
2021-08-24 15:00:00,88.81,88.89,88.81,88.83,56034.0,84.1302,84.206,84.1302,84.1492,56034.0
2021-08-24 15:05:00,88.84,88.84,88.77,88.79,46085.0,84.1587,84.1587,84.0924,84.1113,46085.0
2021-08-24 15:10:00,88.79,88.82,88.77,88.82,53872.0,84.1113,84.1397,84.0924,84.1397,53872.0
2021-08-24 15:15:00,88.82,88.86,88.8,88.83,51872.0,84.1397,84.1776,84.1208,84.1492,51872.0
2021-08-24 15:20:00,88.83,88.91,88.82,88.86,47950.0,84.1492,84.225,84.1397,84.1776,47950.0
2021-08-24 15:25:00,88.86,88.91,88.83,88.87,38723.0,84.1776,84.225,84.1492,84.1871,38723.0
2021-08-24 15:30:00,88.88,88.88,88.78,88.81,56678.0,84.1966,84.1966,84.1018,84.1302,56678.0
2021-08-24 15:35:00,88.81,88.82,88.77,88.78,47429.0,84.1302,84.1397,84.0924,84.1018,47429.0
2021-08-24 15:40:00,88.79,88.81,88.74,88.75,60375.0,84.1113,84.1302,84.0639,84.0734,60375.0
2021-08-24 15:45:00,88.75,88.75,88.68,88.7,77163.0,84.0734,84.0734,84.0071,84.026,77163.0
2021-08-24 15:50:00,88.69,88.7,88.61,88.64,100201.0,84.0166,84.026,83.9408,83.9692,100201.0
2021-08-24 15:55:00,88.64,88.66,88.47,88.56,445503.0,83.9692,83.9881,83.8082,83.8934,445503.0
2021-08-25 09:30:00,88.55,88.9,88.46,88.66,127845.0,83.8839,84.2155,83.7987,83.9881,127845.0
2021-08-25 09:35:00,88.66,88.67,88.41,88.42,71229.0,83.9881,83.9976,83.7513,83.7608,71229.0
2021-08-25 09:40:00,88.42,88.42,88.17,88.34,85462.0,83.7608,83.7608,83.524,83.685,85462.0
2021-08-25 09:45:00,88.34,88.41,88.16,88.31,56161.0,83.685,83.7513,83.5145,83.6566,56161.0
2021-08-25 09:50:00,88.31,88.31,88.05,88.08,67229.0,83.6566,83.6566,83.4103,83.4387,67229.0
2021-08-25 09:55:00,88.09,88.29,88.06,88.23,59787.0,83.4482,83.6376,83.4198,83.5808,59787.0
2021-08-25 10:00:00,88.22,88.24,88.09,88.15,53869.0,83.5713,83.5903,83.4482,83.505,53869.0
2021-08-25 10:05:00,88.14,88.29,88.14,88.2,73708.0,83.4955,83.6376,83.4955,83.5524,73708.0
2021-08-25 10:10:00,88.19,88.32,88.17,88.26,42011.0,83.5429,83.6661,83.524,83.6092,42011.0
2021-08-25 10:15:00,88.25,88.41,88.24,88.35,56989.0,83.5998,83.7513,83.5903,83.6945,56989.0
2021-08-25 10:20:00,88.34,88.43,88.34,88.37,45008.0,83.685,83.7703,83.685,83.7134,45008.0
2021-08-25 10:25:00,88.37,88.39,88.24,88.3,39991.0,83.7134,83.7324,83.5903,83.6471,39991.0
2021-08-25 10:30:00,88.29,88.31,88.17,88.26,53235.0,83.6376,83.6566,83.524,83.6092,53235.0
2021-08-25 10:35:00,88.26,88.3,88.18,88.29,55571.0,83.6092,83.6471,83.5334,83.6376,55571.0
2021-08-25 10:40:00,88.29,88.36,88.23,88.27,54265.0,83.6376,83.704,83.5808,83.6187,54265.0
2021-08-25 10:45:00,88.27,88.41,88.24,88.39,43811.0,83.6187,83.7513,83.5903,83.7324,43811.0
2021-08-25 10:50:00,88.4,88.5,88.36,88.48,59254.0,83.7418,83.8366,83.704,83.8176,59254.0
2021-08-25 10:55:00,88.48,88.51,88.42,88.5,40753.0,83.8176,83.8461,83.7608,83.8366,40753.0
2021-08-25 11:00:00,88.5,88.54,88.48,88.53,30342.0,83.8366,83.8745,83.8176,83.865,30342.0
2021-08-25 11:05:00,88.54,88.55,88.4,88.43,58060.0,83.8745,83.8839,83.7418,83.7703,58060.0
2021-08-25 11:10:00,88.43,88.46,88.37,88.43,41559.0,83.7703,83.7987,83.7134,83.7703,41559.0
2021-08-25 11:15:00,88.44,88.46,88.39,88.44,35146.0,83.7797,83.7987,83.7324,83.7797,35146.0
2021-08-25 11:20:00,88.43,88.43,88.34,88.36,52369.0,83.7703,83.7703,83.685,83.704,52369.0
2021-08-25 11:25:00,88.35,88.41,88.28,88.34,56119.0,83.6945,83.7513,83.6282,83.685,56119.0
2021-08-25 11:30:00,88.34,88.35,88.23,88.23,59367.0,83.685,83.6945,83.5808,83.5808,59367.0
2021-08-25 11:35:00,88.23,88.32,88.21,88.31,45187.0,83.5808,83.6661,83.5619,83.6566,45187.0
2021-08-25 11:40:00,88.31,88.38,88.3,88.36,35319.0,83.6566,83.7229,83.6471,83.704,35319.0
2021-08-25 11:45:00,88.36,88.5,88.34,88.5,36795.0,83.704,83.8366,83.685,83.8366,36795.0
2021-08-25 11:50:00,88.5,88.54,88.49,88.53,32092.0,83.8366,83.8745,83.8271,83.865,32092.0
2021-08-25 11:55:00,88.53,88.53,88.41,88.42,53074.0,83.865,83.865,83.7513,83.7608,53074.0
2021-08-25 12:00:00,88.42,88.46,88.37,88.44,40339.0,83.7608,83.7987,83.7134,83.7797,40339.0
2021-08-25 12:05:00,88.44,88.44,88.34,88.44,35252.0,83.7797,83.7797,83.685,83.7797,35252.0
2021-08-25 12:10:00,88.43,88.47,88.4,88.42,49742.0,83.7703,83.8082,83.7418,83.7608,49742.0
2021-08-25 12:15:00,88.42,88.52,88.41,88.51,35327.0,83.7608,83.8555,83.7513,83.8461,35327.0
2021-08-25 12:20:00,88.52,88.52,88.4,88.51,39578.0,83.8555,83.8555,83.7418,83.8461,39578.0
2021-08-25 12:25:00,88.52,88.64,88.5,88.62,33597.0,83.8555,83.9692,83.8366,83.9503,33597.0
2021-08-25 12:30:00,88.61,88.61,88.52,88.54,19269.0,83.9408,83.9408,83.8555,83.8745,19269.0
2021-08-25 12:35:00,88.54,88.54,88.47,88.54,33449.0,83.8745,83.8745,83.8082,83.8745,33449.0
2021-08-25 12:40:00,88.54,88.54,88.42,88.49,76557.0,83.8745,83.8745,83.7608,83.8271,76557.0
2021-08-25 12:45:00,88.5,88.55,88.48,88.53,27296.0,83.8366,83.8839,83.8176,83.865,27296.0
2021-08-25 12:50:00,88.53,88.57,88.51,88.56,24416.0,83.865,83.9029,83.8461,83.8934,24416.0
2021-08-25 12:55:00,88.56,88.61,88.55,88.61,28739.0,83.8934,83.9408,83.8839,83.9408,28739.0
2021-08-25 13:00:00,88.61,88.68,88.57,88.66,43933.0,83.9408,84.0071,83.9029,83.9881,43933.0
2021-08-25 13:05:00,88.66,88.66,88.56,88.57,30796.0,83.9881,83.9881,83.8934,83.9029,30796.0
2021-08-25 13:10:00,88.56,88.59,88.53,88.55,38422.0,83.8934,83.9218,83.865,83.8839,38422.0
2021-08-25 13:15:00,88.54,88.56,88.51,88.53,36440.0,83.8745,83.8934,83.8461,83.865,36440.0
2021-08-25 13:20:00,88.52,88.53,88.47,88.5,29606.0,83.8555,83.865,83.8082,83.8366,29606.0
2021-08-25 13:25:00,88.5,88.5,88.39,88.39,29947.0,83.8366,83.8366,83.7324,83.7324,29947.0
2021-08-25 13:30:00,88.39,88.4,88.35,88.4,27698.0,83.7324,83.7418,83.6945,83.7418,27698.0
2021-08-25 13:35:00,88.39,88.41,88.35,88.4,35241.0,83.7324,83.7513,83.6945,83.7418,35241.0
2021-08-25 13:40:00,88.4,88.48,88.39,88.46,24725.0,83.7418,83.8176,83.7324,83.7987,24725.0
2021-08-25 13:45:00,88.47,88.5,88.45,88.49,20782.0,83.8082,83.8366,83.7892,83.8271,20782.0
2021-08-25 13:50:00,88.49,88.53,88.46,88.51,35592.0,83.8271,83.865,83.7987,83.8461,35592.0
2021-08-25 13:55:00,88.51,88.51,88.44,88.47,34578.0,83.8461,83.8461,83.7797,83.8082,34578.0
2021-08-25 14:00:00,88.46,88.47,88.42,88.46,62407.0,83.7987,83.8082,83.7608,83.7987,62407.0
2021-08-25 14:05:00,88.45,88.52,88.43,88.47,76941.0,83.7892,83.8555,83.7703,83.8082,76941.0
2021-08-25 14:10:00,88.47,88.47,88.42,88.42,29544.0,83.8082,83.8082,83.7608,83.7608,29544.0
2021-08-25 14:15:00,88.42,88.46,88.41,88.44,31529.0,83.7608,83.7987,83.7513,83.7797,31529.0
2021-08-25 14:20:00,88.45,88.49,88.43,88.48,27245.0,83.7892,83.8271,83.7703,83.8176,27245.0
2021-08-25 14:25:00,88.48,88.5,88.46,88.48,28867.0,83.8176,83.8366,83.7987,83.8176,28867.0
2021-08-25 14:30:00,88.47,88.48,88.4,88.41,46542.0,83.8082,83.8176,83.7418,83.7513,46542.0
2021-08-25 14:35:00,88.41,88.45,88.39,88.43,32806.0,83.7513,83.7892,83.7324,83.7703,32806.0
2021-08-25 14:40:00,88.44,88.52,88.44,88.52,21504.0,83.7797,83.8555,83.7797,83.8555,21504.0
2021-08-25 14:45:00,88.51,88.55,88.49,88.53,24556.0,83.8461,83.8839,83.8271,83.865,24556.0
2021-08-25 14:50:00,88.52,88.59,88.52,88.57,38571.0,83.8555,83.9218,83.8555,83.9029,38571.0
2021-08-25 14:55:00,88.58,88.63,88.56,88.56,29333.0,83.9124,83.9597,83.8934,83.8934,29333.0
2021-08-25 15:00:00,88.56,88.57,88.52,88.54,53608.0,83.8934,83.9029,83.8555,83.8745,53608.0
2021-08-25 15:05:00,88.55,88.56,88.52,88.55,36754.0,83.8839,83.8934,83.8555,83.8839,36754.0
2021-08-25 15:10:00,88.55,88.56,88.5,88.54,42063.0,83.8839,83.8934,83.8366,83.8745,42063.0
2021-08-25 15:15:00,88.55,88.63,88.54,88.63,55900.0,83.8839,83.9597,83.8745,83.9597,55900.0
2021-08-25 15:20:00,88.62,88.63,88.6,88.6,34246.0,83.9503,83.9597,83.9313,83.9313,34246.0
2021-08-25 15:25:00,88.6,88.64,88.58,88.64,51629.0,83.9313,83.9692,83.9124,83.9692,51629.0
2021-08-25 15:30:00,88.63,88.71,88.59,88.7,73408.0,83.9597,84.0355,83.9218,84.026,73408.0
2021-08-25 15:35:00,88.71,88.83,88.71,88.81,66172.0,84.0355,84.1492,84.0355,84.1302,66172.0
2021-08-25 15:40:00,88.81,88.85,88.74,88.81,91955.0,84.1302,84.1681,84.0639,84.1302,91955.0
2021-08-25 15:45:00,88.82,88.85,88.76,88.82,76718.0,84.1397,84.1681,84.0829,84.1397,76718.0
2021-08-25 15:50:00,88.83,88.85,88.77,88.82,134574.0,84.1492,84.1681,84.0924,84.1397,134574.0
2021-08-25 15:55:00,88.82,88.84,88.61,88.62,319875.0,84.1397,84.1587,83.9408,83.9503,319875.0
2021-08-26 09:30:00,88.81,89.15,88.52,89.09,140909.0,84.1302,84.4523,83.8555,84.3955,140909.0
2021-08-26 09:35:00,89.09,89.18,89.0,89.13,72819.0,84.3955,84.4807,84.3102,84.4334,72819.0
2021-08-26 09:40:00,89.13,89.16,88.96,89.02,72943.0,84.4334,84.4618,84.2723,84.3292,72943.0
2021-08-26 09:45:00,89.04,89.17,88.87,89.08,77705.0,84.3481,84.4713,84.1871,84.386,77705.0
2021-08-26 09:50:00,89.08,89.09,88.87,88.93,48329.0,84.386,84.3955,84.1871,84.2439,48329.0
2021-08-26 09:55:00,88.94,88.96,88.74,88.76,52345.0,84.2534,84.2723,84.0639,84.0829,52345.0
2021-08-26 10:00:00,88.76,88.8,88.67,88.75,34418.0,84.0829,84.1208,83.9976,84.0734,34418.0
2021-08-26 10:05:00,88.75,88.77,88.68,88.74,42030.0,84.0734,84.0924,84.0071,84.0639,42030.0
2021-08-26 10:10:00,88.75,88.84,88.7,88.76,60933.0,84.0734,84.1587,84.026,84.0829,60933.0
2021-08-26 10:15:00,88.75,88.75,88.63,88.66,79518.0,84.0734,84.0734,83.9597,83.9881,79518.0
2021-08-26 10:20:00,88.66,88.75,88.6,88.65,52574.0,83.9881,84.0734,83.9313,83.9787,52574.0
2021-08-26 10:25:00,88.64,88.69,88.46,88.59,104507.0,83.9692,84.0166,83.7987,83.9218,104507.0
2021-08-26 10:30:00,88.58,88.65,88.46,88.52,36457.0,83.9124,83.9787,83.7987,83.8555,36457.0
2021-08-26 10:35:00,88.51,88.59,88.49,88.5,52406.0,83.8461,83.9218,83.8271,83.8366,52406.0
2021-08-26 10:40:00,88.48,88.57,88.48,88.56,50954.0,83.8176,83.9029,83.8176,83.8934,50954.0
2021-08-26 10:45:00,88.56,88.8,88.54,88.73,45089.0,83.8934,84.1208,83.8745,84.0545,45089.0
2021-08-26 10:50:00,88.73,88.77,88.65,88.68,54580.0,84.0545,84.0924,83.9787,84.0071,54580.0
2021-08-26 10:55:00,88.69,88.78,88.69,88.74,36958.0,84.0166,84.1018,84.0166,84.0639,36958.0
2021-08-26 11:00:00,88.74,88.77,88.61,88.76,31296.0,84.0639,84.0924,83.9408,84.0829,31296.0
2021-08-26 11:05:00,88.76,88.91,88.75,88.89,41738.0,84.0829,84.225,84.0734,84.206,41738.0
2021-08-26 11:10:00,88.89,88.96,88.83,88.91,23604.0,84.206,84.2723,84.1492,84.225,23604.0
2021-08-26 11:15:00,88.9,88.97,88.89,88.96,25418.0,84.2155,84.2818,84.206,84.2723,25418.0
2021-08-26 11:20:00,88.95,88.97,88.84,88.85,34839.0,84.2629,84.2818,84.1587,84.1681,34839.0
2021-08-26 11:25:00,88.86,88.95,88.85,88.93,43851.0,84.1776,84.2629,84.1681,84.2439,43851.0
2021-08-26 11:30:00,88.94,88.95,88.81,88.86,33042.0,84.2534,84.2629,84.1302,84.1776,33042.0
2021-08-26 11:35:00,88.86,88.89,88.77,88.86,30194.0,84.1776,84.206,84.0924,84.1776,30194.0
2021-08-26 11:40:00,88.86,88.9,88.77,88.78,23757.0,84.1776,84.2155,84.0924,84.1018,23757.0
2021-08-26 11:45:00,88.77,88.79,88.73,88.75,32018.0,84.0924,84.1113,84.0545,84.0734,32018.0
2021-08-26 11:50:00,88.74,88.84,88.73,88.81,40278.0,84.0639,84.1587,84.0545,84.1302,40278.0
2021-08-26 11:55:00,88.8,88.88,88.79,88.88,27717.0,84.1208,84.1966,84.1113,84.1966,27717.0
2021-08-26 12:00:00,88.88,88.98,88.85,88.9,69204.0,84.1966,84.2913,84.1681,84.2155,69204.0
2021-08-26 12:05:00,88.9,88.93,88.88,88.93,28961.0,84.2155,84.2439,84.1966,84.2439,28961.0
2021-08-26 12:10:00,88.93,89.04,88.92,88.99,51209.0,84.2439,84.3481,84.2344,84.3008,51209.0
2021-08-26 12:15:00,89.0,89.11,88.99,89.1,50047.0,84.3102,84.4144,84.3008,84.405,50047.0
2021-08-26 12:20:00,89.1,89.13,89.08,89.13,37407.0,84.405,84.4334,84.386,84.4334,37407.0
2021-08-26 12:25:00,89.11,89.11,89.06,89.06,29652.0,84.4144,84.4144,84.3671,84.3671,29652.0
2021-08-26 12:30:00,89.06,89.07,88.98,89.02,40786.0,84.3671,84.3765,84.2913,84.3292,40786.0
2021-08-26 12:35:00,89.02,89.04,88.96,89.01,40708.0,84.3292,84.3481,84.2723,84.3197,40708.0
2021-08-26 12:40:00,89.02,89.04,88.99,89.04,25905.0,84.3292,84.3481,84.3008,84.3481,25905.0
2021-08-26 12:45:00,89.04,89.04,88.98,89.0,26059.0,84.3481,84.3481,84.2913,84.3102,26059.0
2021-08-26 12:50:00,89.01,89.03,88.92,88.94,38018.0,84.3197,84.3387,84.2344,84.2534,38018.0
2021-08-26 12:55:00,88.94,88.97,88.88,88.91,38093.0,84.2534,84.2818,84.1966,84.225,38093.0
2021-08-26 13:00:00,88.93,88.96,88.87,88.96,28155.0,84.2439,84.2723,84.1871,84.2723,28155.0
2021-08-26 13:05:00,88.95,88.98,88.92,88.94,22296.0,84.2629,84.2913,84.2344,84.2534,22296.0
2021-08-26 13:10:00,88.94,88.99,88.92,88.97,25331.0,84.2534,84.3008,84.2344,84.2818,25331.0
2021-08-26 13:15:00,88.97,88.97,88.87,88.88,38470.0,84.2818,84.2818,84.1871,84.1966,38470.0
2021-08-26 13:20:00,88.87,88.87,88.81,88.82,32435.0,84.1871,84.1871,84.1302,84.1397,32435.0
2021-08-26 13:25:00,88.81,88.82,88.78,88.8,29234.0,84.1302,84.1397,84.1018,84.1208,29234.0
2021-08-26 13:30:00,88.79,88.87,88.76,88.87,22675.0,84.1113,84.1871,84.0829,84.1871,22675.0
2021-08-26 13:35:00,88.87,88.87,88.82,88.85,46977.0,84.1871,84.1871,84.1397,84.1681,46977.0
2021-08-26 13:40:00,88.85,88.88,88.83,88.85,30318.0,84.1681,84.1966,84.1492,84.1681,30318.0
2021-08-26 13:45:00,88.85,88.93,88.85,88.93,49807.0,84.1681,84.2439,84.1681,84.2439,49807.0
2021-08-26 13:50:00,88.93,88.94,88.89,88.9,23974.0,84.2439,84.2534,84.206,84.2155,23974.0
2021-08-26 13:55:00,88.89,88.94,88.87,88.9,36530.0,84.206,84.2534,84.1871,84.2155,36530.0
2021-08-26 14:00:00,88.89,88.93,88.84,88.92,53434.0,84.206,84.2439,84.1587,84.2344,53434.0
2021-08-26 14:05:00,88.92,88.92,88.85,88.86,24346.0,84.2344,84.2344,84.1681,84.1776,24346.0
2021-08-26 14:10:00,88.86,88.9,88.84,88.9,19855.0,84.1776,84.2155,84.1587,84.2155,19855.0
2021-08-26 14:15:00,88.9,88.93,88.89,88.91,32629.0,84.2155,84.2439,84.206,84.225,32629.0
2021-08-26 14:20:00,88.9,88.96,88.89,88.92,32514.0,84.2155,84.2723,84.206,84.2344,32514.0
2021-08-26 14:25:00,88.93,88.98,88.91,88.95,24569.0,84.2439,84.2913,84.225,84.2629,24569.0
2021-08-26 14:30:00,88.94,88.99,88.91,88.98,33079.0,84.2534,84.3008,84.225,84.2913,33079.0
2021-08-26 14:35:00,88.98,89.04,88.97,89.03,25369.0,84.2913,84.3481,84.2818,84.3387,25369.0
2021-08-26 14:40:00,89.03,89.06,88.99,89.04,42079.0,84.3387,84.3671,84.3008,84.3481,42079.0
2021-08-26 14:45:00,89.04,89.07,88.99,89.0,36890.0,84.3481,84.3765,84.3008,84.3102,36890.0
2021-08-26 14:50:00,89.01,89.05,88.99,89.05,30842.0,84.3197,84.3576,84.3008,84.3576,30842.0
2021-08-26 14:55:00,89.05,89.07,88.94,88.96,44022.0,84.3576,84.3765,84.2534,84.2723,44022.0
2021-08-26 15:00:00,88.96,88.96,88.89,88.91,32385.0,84.2723,84.2723,84.206,84.225,32385.0
2021-08-26 15:05:00,88.9,88.92,88.82,88.85,43580.0,84.2155,84.2344,84.1397,84.1681,43580.0
2021-08-26 15:10:00,88.85,88.88,88.82,88.87,56137.0,84.1681,84.1966,84.1397,84.1871,56137.0
2021-08-26 15:15:00,88.86,88.97,88.83,88.96,59307.0,84.1776,84.2818,84.1492,84.2723,59307.0
2021-08-26 15:20:00,88.96,88.96,88.9,88.92,33345.0,84.2723,84.2723,84.2155,84.2344,33345.0
2021-08-26 15:25:00,88.91,88.92,88.86,88.9,45719.0,84.225,84.2344,84.1776,84.2155,45719.0
2021-08-26 15:30:00,88.9,88.92,88.83,88.87,50905.0,84.2155,84.2344,84.1492,84.1871,50905.0
2021-08-26 15:35:00,88.87,88.91,88.78,88.8,63348.0,84.1871,84.225,84.1018,84.1208,63348.0
2021-08-26 15:40:00,88.81,88.92,88.8,88.86,64531.0,84.1302,84.2344,84.1208,84.1776,64531.0
2021-08-26 15:45:00,88.86,88.89,88.79,88.86,91193.0,84.1776,84.206,84.1113,84.1776,91193.0
2021-08-26 15:50:00,88.86,88.93,88.84,88.89,144388.0,84.1776,84.2439,84.1587,84.206,144388.0
2021-08-26 15:55:00,88.89,88.91,88.69,88.72,506736.0,84.206,84.225,84.0166,84.045,506736.0
2021-08-27 09:30:00,88.79,88.96,88.61,88.95,151545.0,84.1113,84.2723,83.9408,84.2629,151545.0
2021-08-27 09:35:00,88.95,89.06,88.8,88.81,88649.0,84.2629,84.3671,84.1208,84.1302,88649.0
2021-08-27 09:40:00,88.82,88.96,88.81,88.92,58854.0,84.1397,84.2723,84.1302,84.2344,58854.0
2021-08-27 09:45:00,88.9,89.08,88.86,89.01,116452.0,84.2155,84.386,84.1776,84.3197,116452.0
2021-08-27 09:50:00,88.99,89.23,88.9,89.17,65015.0,84.3008,84.5281,84.2155,84.4713,65015.0
2021-08-27 09:55:00,89.17,89.19,88.74,88.86,93298.0,84.4713,84.4902,84.0639,84.1776,93298.0
2021-08-27 10:00:00,88.85,89.22,88.72,89.21,64728.0,84.1681,84.5186,84.045,84.5092,64728.0
2021-08-27 10:05:00,89.21,89.36,89.06,89.23,75421.0,84.5092,84.6513,84.3671,84.5281,75421.0
2021-08-27 10:10:00,89.25,89.38,89.25,89.37,43914.0,84.5471,84.6702,84.5471,84.6607,43914.0
2021-08-27 10:15:00,89.38,89.49,89.31,89.45,69361.0,84.6702,84.7744,84.6039,84.7365,69361.0
2021-08-27 10:20:00,89.45,89.52,89.38,89.46,48534.0,84.7365,84.8028,84.6702,84.746,48534.0
2021-08-27 10:25:00,89.47,89.52,89.31,89.33,61603.0,84.7555,84.8028,84.6039,84.6228,61603.0
2021-08-27 10:30:00,89.33,89.34,89.24,89.3,47324.0,84.6228,84.6323,84.5376,84.5944,47324.0
2021-08-27 10:35:00,89.28,89.31,89.22,89.25,47327.0,84.5755,84.6039,84.5186,84.5471,47327.0
2021-08-27 10:40:00,89.26,89.27,89.16,89.17,44909.0,84.5565,84.566,84.4618,84.4713,44909.0
2021-08-27 10:45:00,89.17,89.22,89.09,89.18,35102.0,84.4713,84.5186,84.3955,84.4807,35102.0
2021-08-27 10:50:00,89.18,89.21,89.13,89.16,30921.0,84.4807,84.5092,84.4334,84.4618,30921.0
2021-08-27 10:55:00,89.16,89.23,89.12,89.16,41830.0,84.4618,84.5281,84.4239,84.4618,41830.0
2021-08-27 11:00:00,89.16,89.18,89.11,89.12,35128.0,84.4618,84.4807,84.4144,84.4239,35128.0
2021-08-27 11:05:00,89.11,89.15,89.07,89.09,31553.0,84.4144,84.4523,84.3765,84.3955,31553.0
2021-08-27 11:10:00,89.09,89.1,89.05,89.08,35888.0,84.3955,84.405,84.3576,84.386,35888.0
2021-08-27 11:15:00,89.08,89.13,89.06,89.13,48821.0,84.386,84.4334,84.3671,84.4334,48821.0
2021-08-27 11:20:00,89.13,89.16,89.03,89.06,29440.0,84.4334,84.4618,84.3387,84.3671,29440.0
2021-08-27 11:25:00,89.06,89.07,88.94,88.95,34737.0,84.3671,84.3765,84.2534,84.2629,34737.0
2021-08-27 11:30:00,88.94,89.07,88.91,89.03,52214.0,84.2534,84.3765,84.225,84.3387,52214.0
2021-08-27 11:35:00,89.02,89.02,88.93,89.0,55060.0,84.3292,84.3292,84.2439,84.3102,55060.0
2021-08-27 11:40:00,89.0,89.08,88.93,89.08,30344.0,84.3102,84.386,84.2439,84.386,30344.0
2021-08-27 11:45:00,89.08,89.08,88.99,89.03,42077.0,84.386,84.386,84.3008,84.3387,42077.0
2021-08-27 11:50:00,89.03,89.07,89.02,89.07,32894.0,84.3387,84.3765,84.3292,84.3765,32894.0
2021-08-27 11:55:00,89.08,89.14,89.06,89.09,25777.0,84.386,84.4429,84.3671,84.3955,25777.0
2021-08-27 12:00:00,89.09,89.1,89.04,89.08,39951.0,84.3955,84.405,84.3481,84.386,39951.0
2021-08-27 12:05:00,89.07,89.1,89.03,89.1,39588.0,84.3765,84.405,84.3387,84.405,39588.0
2021-08-27 12:10:00,89.09,89.12,89.07,89.09,21081.0,84.3955,84.4239,84.3765,84.3955,21081.0
2021-08-27 12:15:00,89.09,89.1,89.05,89.1,34058.0,84.3955,84.405,84.3576,84.405,34058.0
2021-08-27 12:20:00,89.11,89.16,89.06,89.15,24705.0,84.4144,84.4618,84.3671,84.4523,24705.0
2021-08-27 12:25:00,89.15,89.25,89.13,89.22,83001.0,84.4523,84.5471,84.4334,84.5186,83001.0
2021-08-27 12:30:00,89.21,89.24,89.16,89.21,21017.0,84.5092,84.5376,84.4618,84.5092,21017.0
2021-08-27 12:35:00,89.21,89.24,89.18,89.2,28428.0,84.5092,84.5376,84.4807,84.4997,28428.0
2021-08-27 12:40:00,89.19,89.23,89.18,89.19,27391.0,84.4902,84.5281,84.4807,84.4902,27391.0
2021-08-27 12:45:00,89.18,89.19,89.11,89.12,32891.0,84.4807,84.4902,84.4144,84.4239,32891.0
2021-08-27 12:50:00,89.11,89.18,89.1,89.18,28413.0,84.4144,84.4807,84.405,84.4807,28413.0
2021-08-27 12:55:00,89.19,89.23,89.14,89.22,29126.0,84.4902,84.5281,84.4429,84.5186,29126.0
2021-08-27 13:00:00,89.21,89.22,89.16,89.16,23987.0,84.5092,84.5186,84.4618,84.4618,23987.0
2021-08-27 13:05:00,89.17,89.24,89.13,89.22,42728.0,84.4713,84.5376,84.4334,84.5186,42728.0
2021-08-27 13:10:00,89.22,89.24,89.17,89.2,30488.0,84.5186,84.5376,84.4713,84.4997,30488.0
2021-08-27 13:15:00,89.21,89.23,89.18,89.2,30688.0,84.5092,84.5281,84.4807,84.4997,30688.0
2021-08-27 13:20:00,89.2,89.28,89.2,89.25,21280.0,84.4997,84.5755,84.4997,84.5471,21280.0
2021-08-27 13:25:00,89.26,89.26,89.21,89.22,36438.0,84.5565,84.5565,84.5092,84.5186,36438.0
2021-08-27 13:30:00,89.22,89.31,89.21,89.31,21400.0,84.5186,84.6039,84.5092,84.6039,21400.0
2021-08-27 13:35:00,89.31,89.32,89.28,89.28,22721.0,84.6039,84.6134,84.5755,84.5755,22721.0
2021-08-27 13:40:00,89.28,89.28,89.21,89.22,25046.0,84.5755,84.5755,84.5092,84.5186,25046.0
2021-08-27 13:45:00,89.21,89.22,89.18,89.22,23596.0,84.5092,84.5186,84.4807,84.5186,23596.0
2021-08-27 13:50:00,89.21,89.26,89.2,89.26,32141.0,84.5092,84.5565,84.4997,84.5565,32141.0
2021-08-27 13:55:00,89.26,89.26,89.18,89.2,33826.0,84.5565,84.5565,84.4807,84.4997,33826.0
2021-08-27 14:00:00,89.19,89.19,89.13,89.14,42098.0,84.4902,84.4902,84.4334,84.4429,42098.0
2021-08-27 14:05:00,89.14,89.17,89.13,89.15,31890.0,84.4429,84.4713,84.4334,84.4523,31890.0
2021-08-27 14:10:00,89.15,89.17,89.13,89.13,26282.0,84.4523,84.4713,84.4334,84.4334,26282.0
2021-08-27 14:15:00,89.13,89.16,89.1,89.16,39123.0,84.4334,84.4618,84.405,84.4618,39123.0
2021-08-27 14:20:00,89.16,89.22,89.15,89.2,29470.0,84.4618,84.5186,84.4523,84.4997,29470.0
2021-08-27 14:25:00,89.2,89.24,89.17,89.21,29308.0,84.4997,84.5376,84.4713,84.5092,29308.0
2021-08-27 14:30:00,89.22,89.24,89.2,89.23,28343.0,84.5186,84.5376,84.4997,84.5281,28343.0
2021-08-27 14:35:00,89.23,89.26,89.21,89.22,30541.0,84.5281,84.5565,84.5092,84.5186,30541.0
2021-08-27 14:40:00,89.21,89.26,89.2,89.26,49708.0,84.5092,84.5565,84.4997,84.5565,49708.0
2021-08-27 14:45:00,89.25,89.25,89.19,89.22,27219.0,84.5471,84.5471,84.4902,84.5186,27219.0
2021-08-27 14:50:00,89.22,89.25,89.2,89.22,40067.0,84.5186,84.5471,84.4997,84.5186,40067.0
2021-08-27 14:55:00,89.22,89.23,89.15,89.16,37348.0,84.5186,84.5281,84.4523,84.4618,37348.0
2021-08-27 15:00:00,89.15,89.17,89.12,89.17,40393.0,84.4523,84.4713,84.4239,84.4713,40393.0
2021-08-27 15:05:00,89.17,89.2,89.15,89.19,25651.0,84.4713,84.4997,84.4523,84.4902,25651.0
2021-08-27 15:10:00,89.19,89.26,89.18,89.24,37519.0,84.4902,84.5565,84.4807,84.5376,37519.0
2021-08-27 15:15:00,89.23,89.28,89.23,89.26,37498.0,84.5281,84.5755,84.5281,84.5565,37498.0
2021-08-27 15:20:00,89.27,89.33,89.26,89.33,34213.0,84.566,84.6228,84.5565,84.6228,34213.0
2021-08-27 15:25:00,89.34,89.35,89.27,89.27,39274.0,84.6323,84.6418,84.566,84.566,39274.0
2021-08-27 15:30:00,89.27,89.27,89.16,89.26,48940.0,84.566,84.566,84.4618,84.5565,48940.0
2021-08-27 15:35:00,89.26,89.27,89.18,89.2,42558.0,84.5565,84.566,84.4807,84.4997,42558.0
2021-08-27 15:40:00,89.2,89.35,89.2,89.34,62668.0,84.4997,84.6418,84.4997,84.6323,62668.0
2021-08-27 15:45:00,89.34,89.4,89.32,89.33,75662.0,84.6323,84.6892,84.6134,84.6228,75662.0
2021-08-27 15:50:00,89.34,89.38,89.29,89.36,132087.0,84.6323,84.6702,84.585,84.6513,132087.0
2021-08-27 15:55:00,89.36,89.37,89.29,89.35,229767.0,84.6513,84.6607,84.585,84.6418,229767.0
2021-08-30 09:30:00,89.46,89.68,89.31,89.57,89742.0,84.746,84.9544,84.6039,84.8502,89742.0
2021-08-30 09:35:00,89.59,89.85,89.56,89.81,50232.0,84.8691,85.1154,84.8407,85.0775,50232.0
2021-08-30 09:40:00,89.83,89.86,89.62,89.75,45614.0,85.0965,85.1249,84.8976,85.0207,45614.0
2021-08-30 09:45:00,89.74,89.83,89.63,89.66,64833.0,85.0112,85.0965,84.907,84.9355,64833.0
2021-08-30 09:50:00,89.65,89.84,89.65,89.83,58077.0,84.926,85.106,84.926,85.0965,58077.0
2021-08-30 09:55:00,89.83,89.83,89.51,89.54,75870.0,85.0965,85.0965,84.7934,84.8218,75870.0
2021-08-30 10:00:00,89.54,89.54,89.32,89.33,72879.0,84.8218,84.8218,84.6134,84.6228,72879.0
2021-08-30 10:05:00,89.33,89.51,89.3,89.43,64366.0,84.6228,84.7934,84.5944,84.7176,64366.0
2021-08-30 10:10:00,89.42,89.58,89.37,89.56,56019.0,84.7081,84.8597,84.6607,84.8407,56019.0
2021-08-30 10:15:00,89.56,89.62,89.5,89.51,44828.0,84.8407,84.8976,84.7839,84.7934,44828.0
2021-08-30 10:20:00,89.5,89.6,89.48,89.59,55538.0,84.7839,84.8786,84.7649,84.8691,55538.0
2021-08-30 10:25:00,89.56,89.62,89.49,89.58,38891.0,84.8407,84.8976,84.7744,84.8597,38891.0
2021-08-30 10:30:00,89.58,89.63,89.49,89.58,35508.0,84.8597,84.907,84.7744,84.8597,35508.0
2021-08-30 10:35:00,89.57,89.58,89.46,89.53,73053.0,84.8502,84.8597,84.746,84.8123,73053.0
2021-08-30 10:40:00,89.54,89.61,89.52,89.61,36148.0,84.8218,84.8881,84.8028,84.8881,36148.0
2021-08-30 10:45:00,89.61,89.78,89.6,89.73,35991.0,84.8881,85.0491,84.8786,85.0018,35991.0
2021-08-30 10:50:00,89.74,89.83,89.73,89.82,59467.0,85.0112,85.0965,85.0018,85.087,59467.0
2021-08-30 10:55:00,89.81,89.84,89.76,89.83,36062.0,85.0775,85.106,85.0302,85.0965,36062.0
2021-08-30 11:00:00,89.84,89.89,89.81,89.87,39051.0,85.106,85.1533,85.0775,85.1344,39051.0
2021-08-30 11:05:00,89.86,89.99,89.83,89.95,73795.0,85.1249,85.2481,85.0965,85.2102,73795.0
2021-08-30 11:10:00,89.95,89.98,89.91,89.92,30389.0,85.2102,85.2386,85.1723,85.1818,30389.0
2021-08-30 11:15:00,89.93,89.97,89.84,89.84,35706.0,85.1912,85.2291,85.106,85.106,35706.0
2021-08-30 11:20:00,89.84,89.93,89.81,89.88,51596.0,85.106,85.1912,85.0775,85.1439,51596.0
2021-08-30 11:25:00,89.87,89.89,89.83,89.84,24156.0,85.1344,85.1533,85.0965,85.106,24156.0
2021-08-30 11:30:00,89.85,89.86,89.78,89.84,22780.0,85.1154,85.1249,85.0491,85.106,22780.0
2021-08-30 11:35:00,89.83,89.83,89.77,89.78,29592.0,85.0965,85.0965,85.0397,85.0491,29592.0
2021-08-30 11:40:00,89.77,89.8,89.73,89.77,29455.0,85.0397,85.0681,85.0018,85.0397,29455.0
2021-08-30 11:45:00,89.79,89.87,89.76,89.81,29230.0,85.0586,85.1344,85.0302,85.0775,29230.0
2021-08-30 11:50:00,89.81,89.82,89.77,89.78,24583.0,85.0775,85.087,85.0397,85.0491,24583.0
2021-08-30 11:55:00,89.78,89.79,89.71,89.71,22149.0,85.0491,85.0586,84.9828,84.9828,22149.0
2021-08-30 12:00:00,89.71,89.73,89.61,89.64,36451.0,84.9828,85.0018,84.8881,84.9165,36451.0
2021-08-30 12:05:00,89.64,89.67,89.58,89.65,33437.0,84.9165,84.9449,84.8597,84.926,33437.0
2021-08-30 12:10:00,89.65,89.69,89.64,89.66,43334.0,84.926,84.9639,84.9165,84.9355,43334.0
2021-08-30 12:15:00,89.66,89.72,89.63,89.67,35914.0,84.9355,84.9923,84.907,84.9449,35914.0
2021-08-30 12:20:00,89.66,89.69,89.62,89.63,17197.0,84.9355,84.9639,84.8976,84.907,17197.0
2021-08-30 12:25:00,89.62,89.63,89.57,89.61,39515.0,84.8976,84.907,84.8502,84.8881,39515.0
2021-08-30 12:30:00,89.6,89.6,89.53,89.54,22015.0,84.8786,84.8786,84.8123,84.8218,22015.0
2021-08-30 12:35:00,89.53,89.61,89.51,89.61,24366.0,84.8123,84.8881,84.7934,84.8881,24366.0
2021-08-30 12:40:00,89.61,89.61,89.53,89.54,20850.0,84.8881,84.8881,84.8123,84.8218,20850.0
2021-08-30 12:45:00,89.54,89.58,89.5,89.58,37475.0,84.8218,84.8597,84.7839,84.8597,37475.0
2021-08-30 12:50:00,89.58,89.61,89.54,89.6,20541.0,84.8597,84.8881,84.8218,84.8786,20541.0
2021-08-30 12:55:00,89.59,89.64,89.58,89.61,19692.0,84.8691,84.9165,84.8597,84.8881,19692.0
2021-08-30 13:00:00,89.61,89.64,89.57,89.64,25677.0,84.8881,84.9165,84.8502,84.9165,25677.0
2021-08-30 13:05:00,89.63,89.67,89.62,89.67,25022.0,84.907,84.9449,84.8976,84.9449,25022.0
2021-08-30 13:10:00,89.68,89.71,89.65,89.66,19528.0,84.9544,84.9828,84.926,84.9355,19528.0
2021-08-30 13:15:00,89.66,89.7,89.65,89.68,20744.0,84.9355,84.9733,84.926,84.9544,20744.0
2021-08-30 13:20:00,89.68,89.69,89.64,89.67,18166.0,84.9544,84.9639,84.9165,84.9449,18166.0
2021-08-30 13:25:00,89.68,89.69,89.65,89.67,17929.0,84.9544,84.9639,84.926,84.9449,17929.0
2021-08-30 13:30:00,89.67,89.68,89.64,89.68,19259.0,84.9449,84.9544,84.9165,84.9544,19259.0
2021-08-30 13:35:00,89.68,89.68,89.61,89.62,24098.0,84.9544,84.9544,84.8881,84.8976,24098.0
2021-08-30 13:40:00,89.62,89.63,89.58,89.58,32840.0,84.8976,84.907,84.8597,84.8597,32840.0
2021-08-30 13:45:00,89.57,89.64,89.56,89.64,26182.0,84.8502,84.9165,84.8407,84.9165,26182.0
2021-08-30 13:50:00,89.65,89.66,89.61,89.66,18190.0,84.926,84.9355,84.8881,84.9355,18190.0
2021-08-30 13:55:00,89.66,89.66,89.56,89.59,32478.0,84.9355,84.9355,84.8407,84.8691,32478.0
2021-08-30 14:00:00,89.59,89.6,89.54,89.57,27629.0,84.8691,84.8786,84.8218,84.8502,27629.0
2021-08-30 14:05:00,89.58,89.6,89.55,89.58,26146.0,84.8597,84.8786,84.8312,84.8597,26146.0
2021-08-30 14:10:00,89.57,89.61,89.57,89.59,20336.0,84.8502,84.8881,84.8502,84.8691,20336.0
2021-08-30 14:15:00,89.59,89.66,89.57,89.61,25481.0,84.8691,84.9355,84.8502,84.8881,25481.0
2021-08-30 14:20:00,89.61,89.64,89.59,89.62,22354.0,84.8881,84.9165,84.8691,84.8976,22354.0
2021-08-30 14:25:00,89.63,89.63,89.6,89.6,16024.0,84.907,84.907,84.8786,84.8786,16024.0
2021-08-30 14:30:00,89.61,89.61,89.57,89.59,24600.0,84.8881,84.8881,84.8502,84.8691,24600.0
2021-08-30 14:35:00,89.59,89.6,89.55,89.56,33564.0,84.8691,84.8786,84.8312,84.8407,33564.0
2021-08-30 14:40:00,89.56,89.57,89.47,89.47,44844.0,84.8407,84.8502,84.7555,84.7555,44844.0
2021-08-30 14:45:00,89.48,89.52,89.47,89.52,35484.0,84.7649,84.8028,84.7555,84.8028,35484.0
2021-08-30 14:50:00,89.51,89.52,89.46,89.5,43140.0,84.7934,84.8028,84.746,84.7839,43140.0
2021-08-30 14:55:00,89.5,89.51,89.46,89.48,30339.0,84.7839,84.7934,84.746,84.7649,30339.0
2021-08-30 15:00:00,89.48,89.5,89.44,89.48,53129.0,84.7649,84.7839,84.727,84.7649,53129.0
2021-08-30 15:05:00,89.48,89.5,89.45,89.48,37649.0,84.7649,84.7839,84.7365,84.7649,37649.0
2021-08-30 15:10:00,89.48,89.52,89.47,89.48,38035.0,84.7649,84.8028,84.7555,84.7649,38035.0
2021-08-30 15:15:00,89.48,89.5,89.45,89.45,34568.0,84.7649,84.7839,84.7365,84.7365,34568.0
2021-08-30 15:20:00,89.45,89.57,89.45,89.55,49069.0,84.7365,84.8502,84.7365,84.8312,49069.0
2021-08-30 15:25:00,89.55,89.56,89.51,89.51,52982.0,84.8312,84.8407,84.7934,84.7934,52982.0
2021-08-30 15:30:00,89.51,89.51,89.44,89.46,65752.0,84.7934,84.7934,84.727,84.746,65752.0
2021-08-30 15:35:00,89.46,89.51,89.43,89.5,49805.0,84.746,84.7934,84.7176,84.7839,49805.0
2021-08-30 15:40:00,89.5,89.5,89.41,89.43,52078.0,84.7839,84.7839,84.6986,84.7176,52078.0
2021-08-30 15:45:00,89.42,89.43,89.4,89.41,50320.0,84.7081,84.7176,84.6892,84.6986,50320.0
2021-08-30 15:50:00,89.4,89.46,89.39,89.45,142932.0,84.6892,84.746,84.6797,84.7365,142932.0
2021-08-30 15:55:00,89.45,89.52,89.4,89.45,288919.0,84.7365,84.8028,84.6892,84.7365,288919.0
2021-08-31 09:30:00,89.45,89.5,89.03,89.15,219080.0,84.7365,84.7839,84.3387,84.4523,219080.0
2021-08-31 09:35:00,89.14,89.16,88.94,89.0,71656.0,84.4429,84.4618,84.2534,84.3102,71656.0
2021-08-31 09:40:00,88.99,89.03,88.71,88.74,90210.0,84.3008,84.3387,84.0355,84.0639,90210.0
2021-08-31 09:45:00,88.73,88.76,88.52,88.57,77484.0,84.0545,84.0829,83.8555,83.9029,77484.0
2021-08-31 09:50:00,88.55,88.71,88.49,88.61,99025.0,83.8839,84.0355,83.8271,83.9408,99025.0
2021-08-31 09:55:00,88.61,88.82,88.6,88.81,64571.0,83.9408,84.1397,83.9313,84.1302,64571.0
2021-08-31 10:00:00,88.82,89.02,88.79,88.93,83402.0,84.1397,84.3292,84.1113,84.2439,83402.0
2021-08-31 10:05:00,88.93,89.28,88.93,89.28,59718.0,84.2439,84.5755,84.2439,84.5755,59718.0
2021-08-31 10:10:00,89.28,89.34,89.25,89.31,40617.0,84.5755,84.6323,84.5471,84.6039,40617.0
2021-08-31 10:15:00,89.31,89.35,89.11,89.24,71699.0,84.6039,84.6418,84.4144,84.5376,71699.0
2021-08-31 10:20:00,89.21,89.24,89.09,89.16,47497.0,84.5092,84.5376,84.3955,84.4618,47497.0
2021-08-31 10:25:00,89.15,89.3,89.04,89.07,52202.0,84.4523,84.5944,84.3481,84.3765,52202.0
2021-08-31 10:30:00,89.08,89.08,88.9,88.9,44375.0,84.386,84.386,84.2155,84.2155,44375.0
2021-08-31 10:35:00,88.91,89.0,88.85,88.98,46495.0,84.225,84.3102,84.1681,84.2913,46495.0
2021-08-31 10:40:00,89.0,89.02,88.91,88.91,41334.0,84.3102,84.3292,84.225,84.225,41334.0
2021-08-31 10:45:00,88.91,89.03,88.91,88.95,22737.0,84.225,84.3387,84.225,84.2629,22737.0
2021-08-31 10:50:00,88.95,89.03,88.91,88.98,25337.0,84.2629,84.3387,84.225,84.2913,25337.0
2021-08-31 10:55:00,88.99,89.07,88.99,89.04,30362.0,84.3008,84.3765,84.3008,84.3481,30362.0
2021-08-31 11:00:00,89.04,89.04,88.97,88.98,26129.0,84.3481,84.3481,84.2818,84.2913,26129.0
2021-08-31 11:05:00,88.98,89.06,88.97,89.02,54634.0,84.2913,84.3671,84.2818,84.3292,54634.0
2021-08-31 11:10:00,89.02,89.04,88.97,89.0,26139.0,84.3292,84.3481,84.2818,84.3102,26139.0
2021-08-31 11:15:00,88.99,89.11,88.99,89.11,32046.0,84.3008,84.4144,84.3008,84.4144,32046.0
2021-08-31 11:20:00,89.11,89.15,89.08,89.11,25493.0,84.4144,84.4523,84.386,84.4144,25493.0
2021-08-31 11:25:00,89.11,89.26,89.1,89.21,37297.0,84.4144,84.5565,84.405,84.5092,37297.0
2021-08-31 11:30:00,89.22,89.24,89.16,89.23,18042.0,84.5186,84.5376,84.4618,84.5281,18042.0
2021-08-31 11:35:00,89.23,89.25,89.18,89.22,21629.0,84.5281,84.5471,84.4807,84.5186,21629.0
2021-08-31 11:40:00,89.22,89.26,89.14,89.14,21531.0,84.5186,84.5565,84.4429,84.4429,21531.0
2021-08-31 11:45:00,89.13,89.14,89.04,89.09,45706.0,84.4334,84.4429,84.3481,84.3955,45706.0
2021-08-31 11:50:00,89.09,89.1,89.06,89.08,14036.0,84.3955,84.405,84.3671,84.386,14036.0
2021-08-31 11:55:00,89.07,89.09,89.06,89.06,15943.0,84.3765,84.3955,84.3671,84.3671,15943.0
2021-08-31 12:00:00,89.07,89.18,89.07,89.11,38627.0,84.3765,84.4807,84.3765,84.4144,38627.0
2021-08-31 12:05:00,89.11,89.22,89.11,89.22,22119.0,84.4144,84.5186,84.4144,84.5186,22119.0
2021-08-31 12:10:00,89.21,89.36,89.21,89.35,35637.0,84.5092,84.6513,84.5092,84.6418,35637.0
2021-08-31 12:15:00,89.34,89.34,89.22,89.23,28955.0,84.6323,84.6323,84.5186,84.5281,28955.0
2021-08-31 12:20:00,89.22,89.28,89.17,89.26,30920.0,84.5186,84.5755,84.4713,84.5565,30920.0
2021-08-31 12:25:00,89.27,89.33,89.24,89.3,39269.0,84.566,84.6228,84.5376,84.5944,39269.0
2021-08-31 12:30:00,89.3,89.33,89.27,89.3,23273.0,84.5944,84.6228,84.566,84.5944,23273.0
2021-08-31 12:35:00,89.3,89.31,89.27,89.31,26270.0,84.5944,84.6039,84.566,84.6039,26270.0
2021-08-31 12:40:00,89.31,89.38,89.27,89.38,32327.0,84.6039,84.6702,84.566,84.6702,32327.0
2021-08-31 12:45:00,89.38,89.38,89.32,89.35,27946.0,84.6702,84.6702,84.6134,84.6418,27946.0
2021-08-31 12:50:00,89.36,89.37,89.26,89.27,30338.0,84.6513,84.6607,84.5565,84.566,30338.0
2021-08-31 12:55:00,89.26,89.34,89.24,89.32,30048.0,84.5565,84.6323,84.5376,84.6134,30048.0
2021-08-31 13:00:00,89.31,89.32,89.23,89.24,21648.0,84.6039,84.6134,84.5281,84.5376,21648.0
2021-08-31 13:05:00,89.23,89.23,89.18,89.22,18268.0,84.5281,84.5281,84.4807,84.5186,18268.0
2021-08-31 13:10:00,89.22,89.27,89.21,89.23,19160.0,84.5186,84.566,84.5092,84.5281,19160.0
2021-08-31 13:15:00,89.22,89.22,89.16,89.18,26397.0,84.5186,84.5186,84.4618,84.4807,26397.0
2021-08-31 13:20:00,89.17,89.18,89.11,89.13,24599.0,84.4713,84.4807,84.4144,84.4334,24599.0
2021-08-31 13:25:00,89.13,89.16,89.08,89.16,20319.0,84.4334,84.4618,84.386,84.4618,20319.0
2021-08-31 13:30:00,89.16,89.16,89.08,89.08,36803.0,84.4618,84.4618,84.386,84.386,36803.0
2021-08-31 13:35:00,89.08,89.12,89.06,89.08,21826.0,84.386,84.4239,84.3671,84.386,21826.0
2021-08-31 13:40:00,89.08,89.08,89.05,89.08,24891.0,84.386,84.386,84.3576,84.386,24891.0
2021-08-31 13:45:00,89.07,89.11,89.07,89.11,19564.0,84.3765,84.4144,84.3765,84.4144,19564.0
2021-08-31 13:50:00,89.11,89.14,89.09,89.12,27271.0,84.4144,84.4429,84.3955,84.4239,27271.0
2021-08-31 13:55:00,89.11,89.14,89.1,89.13,19673.0,84.4144,84.4429,84.405,84.4334,19673.0
2021-08-31 14:00:00,89.13,89.17,89.1,89.12,33850.0,84.4334,84.4713,84.405,84.4239,33850.0
2021-08-31 14:05:00,89.11,89.13,89.08,89.12,21116.0,84.4144,84.4334,84.386,84.4239,21116.0
2021-08-31 14:10:00,89.12,89.13,89.07,89.13,35764.0,84.4239,84.4334,84.3765,84.4334,35764.0
2021-08-31 14:15:00,89.13,89.16,89.08,89.09,24686.0,84.4334,84.4618,84.386,84.3955,24686.0
2021-08-31 14:20:00,89.09,89.14,89.08,89.14,18051.0,84.3955,84.4429,84.386,84.4429,18051.0
2021-08-31 14:25:00,89.14,89.15,89.1,89.11,20700.0,84.4429,84.4523,84.405,84.4144,20700.0
2021-08-31 14:30:00,89.12,89.17,89.08,89.17,29964.0,84.4239,84.4713,84.386,84.4713,29964.0
2021-08-31 14:35:00,89.16,89.17,89.13,89.13,16846.0,84.4618,84.4713,84.4334,84.4334,16846.0
2021-08-31 14:40:00,89.14,89.15,89.1,89.13,35654.0,84.4429,84.4523,84.405,84.4334,35654.0
2021-08-31 14:45:00,89.13,89.14,89.1,89.12,25128.0,84.4334,84.4429,84.405,84.4239,25128.0
2021-08-31 14:50:00,89.12,89.15,89.11,89.12,23787.0,84.4239,84.4523,84.4144,84.4239,23787.0
2021-08-31 14:55:00,89.11,89.2,89.1,89.19,26733.0,84.4144,84.4997,84.405,84.4902,26733.0
2021-08-31 15:00:00,89.19,89.21,89.17,89.2,32233.0,84.4902,84.5092,84.4713,84.4997,32233.0
2021-08-31 15:05:00,89.19,89.2,89.14,89.16,27660.0,84.4902,84.4997,84.4429,84.4618,27660.0
2021-08-31 15:10:00,89.15,89.16,89.07,89.09,33728.0,84.4523,84.4618,84.3765,84.3955,33728.0
2021-08-31 15:15:00,89.1,89.18,89.09,89.17,47659.0,84.405,84.4807,84.3955,84.4713,47659.0
2021-08-31 15:20:00,89.17,89.19,89.15,89.19,38154.0,84.4713,84.4902,84.4523,84.4902,38154.0
2021-08-31 15:25:00,89.19,89.19,89.15,89.16,39067.0,84.4902,84.4902,84.4523,84.4618,39067.0
2021-08-31 15:30:00,89.16,89.17,89.1,89.14,54175.0,84.4618,84.4713,84.405,84.4429,54175.0
2021-08-31 15:35:00,89.14,89.17,89.11,89.15,52490.0,84.4429,84.4713,84.4144,84.4523,52490.0
2021-08-31 15:40:00,89.14,89.2,89.13,89.17,51755.0,84.4429,84.4997,84.4334,84.4713,51755.0
2021-08-31 15:45:00,89.17,89.29,89.16,89.23,90614.0,84.4713,84.585,84.4618,84.5281,90614.0
2021-08-31 15:50:00,89.22,89.29,89.18,89.19,108549.0,84.5186,84.585,84.4807,84.4902,108549.0
2021-08-31 15:55:00,89.2,89.32,89.11,89.11,522410.0,84.4997,84.6134,84.4144,84.4144,522410.0
2021-09-01 09:30:00,89.26,89.44,88.87,89.41,217526.0,84.5565,84.727,84.1871,84.6986,217526.0
2021-09-01 09:35:00,89.43,89.57,89.28,89.5,119061.0,84.7176,84.8502,84.5755,84.7839,119061.0
2021-09-01 09:40:00,89.5,89.58,89.34,89.55,123138.0,84.7839,84.8597,84.6323,84.8312,123138.0
2021-09-01 09:45:00,89.56,89.83,89.56,89.79,100717.0,84.8407,85.0965,84.8407,85.0586,100717.0
2021-09-01 09:50:00,89.78,89.79,89.54,89.64,82006.0,85.0491,85.0586,84.8218,84.9165,82006.0
2021-09-01 09:55:00,89.65,89.71,89.44,89.64,111121.0,84.926,84.9828,84.727,84.9165,111121.0
2021-09-01 10:00:00,89.61,89.7,89.47,89.53,98994.0,84.8881,84.9733,84.7555,84.8123,98994.0
2021-09-01 10:05:00,89.55,89.69,89.51,89.61,62411.0,84.8312,84.9639,84.7934,84.8881,62411.0
2021-09-01 10:10:00,89.63,89.64,89.53,89.61,64950.0,84.907,84.9165,84.8123,84.8881,64950.0
2021-09-01 10:15:00,89.61,89.68,89.54,89.61,64753.0,84.8881,84.9544,84.8218,84.8881,64753.0
2021-09-01 10:20:00,89.61,89.72,89.61,89.64,61984.0,84.8881,84.9923,84.8881,84.9165,61984.0
2021-09-01 10:25:00,89.64,89.65,89.53,89.53,48995.0,84.9165,84.926,84.8123,84.8123,48995.0
2021-09-01 10:30:00,89.53,89.56,89.33,89.44,53839.0,84.8123,84.8407,84.6228,84.727,53839.0
2021-09-01 10:35:00,89.44,89.48,89.33,89.34,74649.0,84.727,84.7649,84.6228,84.6323,74649.0
2021-09-01 10:40:00,89.33,89.34,89.23,89.31,59945.0,84.6228,84.6323,84.5281,84.6039,59945.0
2021-09-01 10:45:00,89.31,89.36,89.24,89.26,55496.0,84.6039,84.6513,84.5376,84.5565,55496.0
2021-09-01 10:50:00,89.25,89.31,89.16,89.16,141394.0,84.5471,84.6039,84.4618,84.4618,141394.0
2021-09-01 10:55:00,89.17,89.31,89.17,89.3,70279.0,84.4713,84.6039,84.4713,84.5944,70279.0
2021-09-01 11:00:00,89.3,89.39,89.27,89.33,65320.0,84.5944,84.6797,84.566,84.6228,65320.0
2021-09-01 11:05:00,89.32,89.43,89.3,89.43,31840.0,84.6134,84.7176,84.5944,84.7176,31840.0
2021-09-01 11:10:00,89.42,89.57,89.42,89.53,62568.0,84.7081,84.8502,84.7081,84.8123,62568.0
2021-09-01 11:15:00,89.53,89.6,89.46,89.54,68146.0,84.8123,84.8786,84.746,84.8218,68146.0
2021-09-01 11:20:00,89.54,89.57,89.38,89.38,73502.0,84.8218,84.8502,84.6702,84.6702,73502.0
2021-09-01 11:25:00,89.37,89.5,89.36,89.43,50255.0,84.6607,84.7839,84.6513,84.7176,50255.0
2021-09-01 11:30:00,89.43,89.48,89.42,89.44,33979.0,84.7176,84.7649,84.7081,84.727,33979.0
2021-09-01 11:35:00,89.44,89.46,89.39,89.43,42726.0,84.727,84.746,84.6797,84.7176,42726.0
2021-09-01 11:40:00,89.42,89.45,89.36,89.44,45251.0,84.7081,84.7365,84.6513,84.727,45251.0
2021-09-01 11:45:00,89.43,89.49,89.41,89.49,36240.0,84.7176,84.7744,84.6986,84.7744,36240.0
2021-09-01 11:50:00,89.5,89.56,89.5,89.53,36354.0,84.7839,84.8407,84.7839,84.8123,36354.0
2021-09-01 11:55:00,89.54,89.56,89.51,89.52,36582.0,84.8218,84.8407,84.7934,84.8028,36582.0
2021-09-01 12:00:00,89.52,89.59,89.51,89.58,42525.0,84.8028,84.8691,84.7934,84.8597,42525.0
2021-09-01 12:05:00,89.58,89.62,89.57,89.59,44794.0,84.8597,84.8976,84.8502,84.8691,44794.0
2021-09-01 12:10:00,89.59,89.64,89.56,89.63,33181.0,84.8691,84.9165,84.8407,84.907,33181.0
2021-09-01 12:15:00,89.64,89.67,89.54,89.55,39014.0,84.9165,84.9449,84.8218,84.8312,39014.0
2021-09-01 12:20:00,89.55,89.62,89.54,89.56,39395.0,84.8312,84.8976,84.8218,84.8407,39395.0
2021-09-01 12:25:00,89.56,89.6,89.45,89.45,52873.0,84.8407,84.8786,84.7365,84.7365,52873.0
2021-09-01 12:30:00,89.45,89.45,89.35,89.35,28190.0,84.7365,84.7365,84.6418,84.6418,28190.0
2021-09-01 12:35:00,89.35,89.38,89.31,89.36,40184.0,84.6418,84.6702,84.6039,84.6513,40184.0
2021-09-01 12:40:00,89.36,89.39,89.29,89.37,41348.0,84.6513,84.6797,84.585,84.6607,41348.0
2021-09-01 12:45:00,89.37,89.54,89.36,89.49,45723.0,84.6607,84.8218,84.6513,84.7744,45723.0
2021-09-01 12:50:00,89.48,89.57,89.48,89.56,48482.0,84.7649,84.8502,84.7649,84.8407,48482.0
2021-09-01 12:55:00,89.56,89.61,89.54,89.6,34406.0,84.8407,84.8881,84.8218,84.8786,34406.0
2021-09-01 13:00:00,89.61,89.69,89.6,89.68,46228.0,84.8881,84.9639,84.8786,84.9544,46228.0
2021-09-01 13:05:00,89.68,89.72,89.68,89.72,38227.0,84.9544,84.9923,84.9544,84.9923,38227.0
2021-09-01 13:10:00,89.72,89.8,89.69,89.79,56718.0,84.9923,85.0681,84.9639,85.0586,56718.0
2021-09-01 13:15:00,89.8,89.83,89.74,89.82,48381.0,85.0681,85.0965,85.0112,85.087,48381.0
2021-09-01 13:20:00,89.83,89.83,89.76,89.77,23074.0,85.0965,85.0965,85.0302,85.0397,23074.0
2021-09-01 13:25:00,89.78,89.85,89.78,89.84,69381.0,85.0491,85.1154,85.0491,85.106,69381.0
2021-09-01 13:30:00,89.84,89.84,89.79,89.81,21029.0,85.106,85.106,85.0586,85.0775,21029.0
2021-09-01 13:35:00,89.8,89.82,89.69,89.73,58988.0,85.0681,85.087,84.9639,85.0018,58988.0
2021-09-01 13:40:00,89.73,89.73,89.65,89.72,77014.0,85.0018,85.0018,84.926,84.9923,77014.0
2021-09-01 13:45:00,89.72,89.82,89.7,89.78,134978.0,84.9923,85.087,84.9733,85.0491,134978.0
2021-09-01 13:50:00,89.78,89.83,89.75,89.83,41425.0,85.0491,85.0965,85.0207,85.0965,41425.0
2021-09-01 13:55:00,89.83,89.95,89.82,89.93,82879.0,85.0965,85.2102,85.087,85.1912,82879.0
2021-09-01 14:00:00,89.9,89.92,89.84,89.89,67952.0,85.1628,85.1818,85.106,85.1533,67952.0
2021-09-01 14:05:00,89.89,89.98,89.87,89.98,57596.0,85.1533,85.2386,85.1344,85.2386,57596.0
2021-09-01 14:10:00,89.98,89.99,89.92,89.95,47388.0,85.2386,85.2481,85.1818,85.2102,47388.0
2021-09-01 14:15:00,89.95,89.97,89.91,89.93,50060.0,85.2102,85.2291,85.1723,85.1912,50060.0
2021-09-01 14:20:00,89.92,89.96,89.89,89.89,65001.0,85.1818,85.2196,85.1533,85.1533,65001.0
2021-09-01 14:25:00,89.9,89.91,89.85,89.9,42874.0,85.1628,85.1723,85.1154,85.1628,42874.0
2021-09-01 14:30:00,89.9,89.9,89.8,89.83,50144.0,85.1628,85.1628,85.0681,85.0965,50144.0
2021-09-01 14:35:00,89.82,89.85,89.79,89.83,53997.0,85.087,85.1154,85.0586,85.0965,53997.0
2021-09-01 14:40:00,89.82,89.92,89.82,89.92,56295.0,85.087,85.1818,85.087,85.1818,56295.0
2021-09-01 14:45:00,89.92,89.98,89.85,89.89,82666.0,85.1818,85.2386,85.1154,85.1533,82666.0
2021-09-01 14:50:00,89.88,89.96,89.87,89.95,48674.0,85.1439,85.2196,85.1344,85.2102,48674.0
2021-09-01 14:55:00,89.95,89.98,89.94,89.95,72975.0,85.2102,85.2386,85.2007,85.2102,72975.0
2021-09-01 15:00:00,89.95,89.99,89.94,89.97,70207.0,85.2102,85.2481,85.2007,85.2291,70207.0
2021-09-01 15:05:00,89.97,90.0,89.92,89.98,97520.0,85.2291,85.2575,85.1818,85.2386,97520.0
2021-09-01 15:10:00,89.99,90.02,89.93,90.01,134540.0,85.2481,85.2765,85.1912,85.267,134540.0
2021-09-01 15:15:00,90.01,90.05,89.92,89.98,59121.0,85.267,85.3049,85.1818,85.2386,59121.0
2021-09-01 15:20:00,89.99,90.11,89.98,90.0,67563.0,85.2481,85.3617,85.2386,85.2575,67563.0
2021-09-01 15:25:00,90.0,90.17,90.0,90.16,177336.0,85.2575,85.4186,85.2575,85.4091,177336.0
2021-09-01 15:30:00,90.16,90.16,90.01,90.06,123831.0,85.4091,85.4091,85.267,85.3144,123831.0
2021-09-01 15:35:00,90.06,90.11,90.02,90.08,138714.0,85.3144,85.3617,85.2765,85.3333,138714.0
2021-09-01 15:40:00,90.08,90.09,89.99,90.04,143375.0,85.3333,85.3428,85.2481,85.2954,143375.0
2021-09-01 15:45:00,90.05,90.14,90.0,90.02,179642.0,85.3049,85.3902,85.2575,85.2765,179642.0
2021-09-01 15:50:00,90.02,90.03,89.96,90.0,160021.0,85.2765,85.286,85.2196,85.2575,160021.0
2021-09-01 15:55:00,90.0,90.01,89.88,89.95,291558.0,85.2575,85.267,85.1439,85.2102,291558.0
2021-09-02 09:30:00,90.17,90.17,89.76,89.95,298730.0,85.4186,85.4186,85.0302,85.2102,298730.0
2021-09-02 09:35:00,89.97,90.13,89.78,89.95,100406.0,85.2291,85.3807,85.0491,85.2102,100406.0
2021-09-02 09:40:00,89.95,90.39,89.94,90.36,100873.0,85.2102,85.627,85.2007,85.5986,100873.0
2021-09-02 09:45:00,90.36,90.45,90.21,90.33,98172.0,85.5986,85.6838,85.4565,85.5701,98172.0
2021-09-02 09:50:00,90.33,90.5,90.29,90.43,110346.0,85.5701,85.7312,85.5323,85.6649,110346.0
2021-09-02 09:55:00,90.45,90.5,90.31,90.36,89116.0,85.6838,85.7312,85.5512,85.5986,89116.0
2021-09-02 10:00:00,90.36,90.42,90.14,90.28,97472.0,85.5986,85.6554,85.3902,85.5228,97472.0
2021-09-02 10:05:00,90.28,90.29,90.08,90.19,66638.0,85.5228,85.5323,85.3333,85.4375,66638.0
2021-09-02 10:10:00,90.19,90.3,90.09,90.27,81837.0,85.4375,85.5417,85.3428,85.5133,81837.0
2021-09-02 10:15:00,90.27,90.29,90.2,90.25,80627.0,85.5133,85.5323,85.447,85.4944,80627.0
2021-09-02 10:20:00,90.23,90.24,90.13,90.17,72542.0,85.4754,85.4849,85.3807,85.4186,72542.0
2021-09-02 10:25:00,90.17,90.19,90.07,90.07,72260.0,85.4186,85.4375,85.3238,85.3238,72260.0
2021-09-02 10:30:00,90.07,90.15,90.04,90.14,66898.0,85.3238,85.3996,85.2954,85.3902,66898.0
2021-09-02 10:35:00,90.15,90.2,90.08,90.09,74729.0,85.3996,85.447,85.3333,85.3428,74729.0
2021-09-02 10:40:00,90.08,90.13,90.0,90.07,91493.0,85.3333,85.3807,85.2575,85.3238,91493.0
2021-09-02 10:45:00,90.06,90.07,89.86,89.92,91391.0,85.3144,85.3238,85.1249,85.1818,91391.0
2021-09-02 10:50:00,89.91,90.01,89.91,89.98,118266.0,85.1723,85.267,85.1723,85.2386,118266.0
2021-09-02 10:55:00,89.97,90.04,89.91,89.97,60041.0,85.2291,85.2954,85.1723,85.2291,60041.0
2021-09-02 11:00:00,89.96,90.0,89.91,89.97,52948.0,85.2196,85.2575,85.1723,85.2291,52948.0
2021-09-02 11:05:00,89.98,89.98,89.86,89.87,64159.0,85.2386,85.2386,85.1249,85.1344,64159.0
2021-09-02 11:10:00,89.88,89.94,89.68,89.75,108834.0,85.1439,85.2007,84.9544,85.0207,108834.0
2021-09-02 11:15:00,89.74,89.8,89.7,89.76,81057.0,85.0112,85.0681,84.9733,85.0302,81057.0
2021-09-02 11:20:00,89.75,89.76,89.69,89.72,56110.0,85.0207,85.0302,84.9639,84.9923,56110.0
2021-09-02 11:25:00,89.71,89.78,89.69,89.72,76464.0,84.9828,85.0491,84.9639,84.9923,76464.0
2021-09-02 11:30:00,89.72,89.72,89.62,89.7,55611.0,84.9923,84.9923,84.8976,84.9733,55611.0
2021-09-02 11:35:00,89.69,89.77,89.68,89.75,48182.0,84.9639,85.0397,84.9544,85.0207,48182.0
2021-09-02 11:40:00,89.74,89.75,89.67,89.7,42799.0,85.0112,85.0207,84.9449,84.9733,42799.0
2021-09-02 11:45:00,89.7,89.7,89.52,89.55,93740.0,84.9733,84.9733,84.8028,84.8312,93740.0
2021-09-02 11:50:00,89.54,89.57,89.51,89.54,50661.0,84.8218,84.8502,84.7934,84.8218,50661.0
2021-09-02 11:55:00,89.54,89.54,89.44,89.44,52595.0,84.8218,84.8218,84.727,84.727,52595.0
2021-09-02 12:00:00,89.44,89.49,89.41,89.46,39385.0,84.727,84.7744,84.6986,84.746,39385.0
2021-09-02 12:05:00,89.46,89.51,89.41,89.49,57704.0,84.746,84.7934,84.6986,84.7744,57704.0
2021-09-02 12:10:00,89.48,89.52,89.48,89.51,37921.0,84.7649,84.8028,84.7649,84.7934,37921.0
2021-09-02 12:15:00,89.5,89.52,89.41,89.44,52393.0,84.7839,84.8028,84.6986,84.727,52393.0
2021-09-02 12:20:00,89.45,89.5,89.44,89.5,26306.0,84.7365,84.7839,84.727,84.7839,26306.0
2021-09-02 12:25:00,89.49,89.57,89.48,89.56,45282.0,84.7744,84.8502,84.7649,84.8407,45282.0
2021-09-02 12:30:00,89.55,89.62,89.55,89.61,30187.0,84.8312,84.8976,84.8312,84.8881,30187.0
2021-09-02 12:35:00,89.6,89.64,89.59,89.61,37247.0,84.8786,84.9165,84.8691,84.8881,37247.0
2021-09-02 12:40:00,89.61,89.66,89.59,89.64,34131.0,84.8881,84.9355,84.8691,84.9165,34131.0
2021-09-02 12:45:00,89.64,89.65,89.57,89.59,40300.0,84.9165,84.926,84.8502,84.8691,40300.0
2021-09-02 12:50:00,89.59,89.73,89.59,89.69,64093.0,84.8691,85.0018,84.8691,84.9639,64093.0
2021-09-02 12:55:00,89.69,89.7,89.55,89.56,35947.0,84.9639,84.9733,84.8312,84.8407,35947.0
2021-09-02 13:00:00,89.56,89.59,89.46,89.47,21313.0,84.8407,84.8691,84.746,84.7555,21313.0
2021-09-02 13:05:00,89.47,89.58,89.45,89.56,46624.0,84.7555,84.8597,84.7365,84.8407,46624.0
2021-09-02 13:10:00,89.56,89.63,89.56,89.62,33138.0,84.8407,84.907,84.8407,84.8976,33138.0
2021-09-02 13:15:00,89.62,89.63,89.51,89.52,66203.0,84.8976,84.907,84.7934,84.8028,66203.0
2021-09-02 13:20:00,89.51,89.6,89.48,89.58,49812.0,84.7934,84.8786,84.7649,84.8597,49812.0
2021-09-02 13:25:00,89.57,89.67,89.57,89.65,48013.0,84.8502,84.9449,84.8502,84.926,48013.0
2021-09-02 13:30:00,89.65,89.65,89.58,89.63,47232.0,84.926,84.926,84.8597,84.907,47232.0
2021-09-02 13:35:00,89.62,89.67,89.57,89.63,61334.0,84.8976,84.9449,84.8502,84.907,61334.0
2021-09-02 13:40:00,89.62,89.64,89.56,89.58,49734.0,84.8976,84.9165,84.8407,84.8597,49734.0
2021-09-02 13:45:00,89.59,89.6,89.53,89.56,37875.0,84.8691,84.8786,84.8123,84.8407,37875.0
2021-09-02 13:50:00,89.55,89.58,89.54,89.55,43879.0,84.8312,84.8597,84.8218,84.8312,43879.0
2021-09-02 13:55:00,89.54,89.6,89.52,89.56,49150.0,84.8218,84.8786,84.8028,84.8407,49150.0
2021-09-02 14:00:00,89.56,89.56,89.48,89.53,47266.0,84.8407,84.8407,84.7649,84.8123,47266.0
2021-09-02 14:05:00,89.53,89.61,89.52,89.58,69993.0,84.8123,84.8881,84.8028,84.8597,69993.0
2021-09-02 14:10:00,89.58,89.63,89.53,89.63,47337.0,84.8597,84.907,84.8123,84.907,47337.0
2021-09-02 14:15:00,89.64,89.76,89.63,89.73,78197.0,84.9165,85.0302,84.907,85.0018,78197.0
2021-09-02 14:20:00,89.73,89.76,89.71,89.76,42904.0,85.0018,85.0302,84.9828,85.0302,42904.0
2021-09-02 14:25:00,89.75,89.76,89.68,89.72,41105.0,85.0207,85.0302,84.9544,84.9923,41105.0
2021-09-02 14:30:00,89.71,89.75,89.71,89.72,44273.0,84.9828,85.0207,84.9828,84.9923,44273.0
2021-09-02 14:35:00,89.73,89.73,89.62,89.68,52317.0,85.0018,85.0018,84.8976,84.9544,52317.0
2021-09-02 14:40:00,89.68,89.74,89.67,89.73,39555.0,84.9544,85.0112,84.9449,85.0018,39555.0
2021-09-02 14:45:00,89.74,89.79,89.74,89.77,40427.0,85.0112,85.0586,85.0112,85.0397,40427.0
2021-09-02 14:50:00,89.78,89.79,89.74,89.78,34750.0,85.0491,85.0586,85.0112,85.0491,34750.0
2021-09-02 14:55:00,89.78,89.85,89.77,89.82,52674.0,85.0491,85.1154,85.0397,85.087,52674.0
2021-09-02 15:00:00,89.82,89.86,89.79,89.8,48894.0,85.087,85.1249,85.0586,85.0681,48894.0
2021-09-02 15:05:00,89.81,89.83,89.78,89.79,64604.0,85.0775,85.0965,85.0491,85.0586,64604.0
2021-09-02 15:10:00,89.79,89.83,89.71,89.76,87616.0,85.0586,85.0965,84.9828,85.0302,87616.0
2021-09-02 15:15:00,89.76,89.77,89.7,89.72,84921.0,85.0302,85.0397,84.9733,84.9923,84921.0
2021-09-02 15:20:00,89.71,89.74,89.67,89.7,73668.0,84.9828,85.0112,84.9449,84.9733,73668.0
2021-09-02 15:25:00,89.7,89.71,89.6,89.64,88673.0,84.9733,84.9828,84.8786,84.9165,88673.0
2021-09-02 15:30:00,89.65,89.65,89.53,89.61,59019.0,84.926,84.926,84.8123,84.8881,59019.0
2021-09-02 15:35:00,89.61,89.68,89.61,89.67,114569.0,84.8881,84.9544,84.8881,84.9449,114569.0
2021-09-02 15:40:00,89.67,89.68,89.59,89.59,133205.0,84.9449,84.9544,84.8691,84.8691,133205.0
2021-09-02 15:45:00,89.6,89.64,89.57,89.57,163564.0,84.8786,84.9165,84.8502,84.8502,163564.0
2021-09-02 15:50:00,89.57,89.68,89.57,89.66,103383.0,84.8502,84.9544,84.8502,84.9355,103383.0
2021-09-02 15:55:00,89.67,89.8,89.65,89.8,272523.0,84.9449,85.0681,84.926,85.0681,272523.0
2021-09-03 09:30:00,89.34,89.72,89.34,89.66,140220.0,84.6323,84.9923,84.6323,84.9355,140220.0
2021-09-03 09:35:00,89.66,89.74,89.47,89.72,105110.0,84.9355,85.0112,84.7555,84.9923,105110.0
2021-09-03 09:40:00,89.71,89.74,89.44,89.6,108939.0,84.9828,85.0112,84.727,84.8786,108939.0
2021-09-03 09:45:00,89.61,89.66,89.43,89.44,125557.0,84.8881,84.9355,84.7176,84.727,125557.0
2021-09-03 09:50:00,89.42,89.52,89.3,89.47,146615.0,84.7081,84.8028,84.5944,84.7555,146615.0
2021-09-03 09:55:00,89.47,89.6,89.43,89.58,79761.0,84.7555,84.8786,84.7176,84.8597,79761.0
2021-09-03 10:00:00,89.59,89.91,89.58,89.86,102606.0,84.8691,85.1723,84.8597,85.1249,102606.0
2021-09-03 10:05:00,89.87,89.89,89.7,89.76,107086.0,85.1344,85.1533,84.9733,85.0302,107086.0
2021-09-03 10:10:00,89.75,89.81,89.64,89.76,82458.0,85.0207,85.0775,84.9165,85.0302,82458.0
2021-09-03 10:15:00,89.77,89.96,89.77,89.83,118115.0,85.0397,85.2196,85.0397,85.0965,118115.0
2021-09-03 10:20:00,89.82,89.97,89.8,89.91,63747.0,85.087,85.2291,85.0681,85.1723,63747.0
2021-09-03 10:25:00,89.9,90.07,89.9,89.94,78409.0,85.1628,85.3238,85.1628,85.2007,78409.0
2021-09-03 10:30:00,89.93,89.95,89.83,89.86,62197.0,85.1912,85.2102,85.0965,85.1249,62197.0
2021-09-03 10:35:00,89.85,89.94,89.8,89.87,60114.0,85.1154,85.2007,85.0681,85.1344,60114.0
2021-09-03 10:40:00,89.87,89.89,89.81,89.88,48262.0,85.1344,85.1533,85.0775,85.1439,48262.0
2021-09-03 10:45:00,89.88,89.92,89.84,89.89,49932.0,85.1439,85.1818,85.106,85.1533,49932.0
2021-09-03 10:50:00,89.89,89.95,89.81,89.89,88116.0,85.1533,85.2102,85.0775,85.1533,88116.0
2021-09-03 10:55:00,89.89,89.94,89.87,89.88,95357.0,85.1533,85.2007,85.1344,85.1439,95357.0
2021-09-03 11:00:00,89.88,89.96,89.8,89.95,64441.0,85.1439,85.2196,85.0681,85.2102,64441.0
2021-09-03 11:05:00,89.97,90.13,89.96,90.13,140627.0,85.2291,85.3807,85.2196,85.3807,140627.0
2021-09-03 11:10:00,90.12,90.33,90.09,90.32,97885.0,85.3712,85.5701,85.3428,85.5607,97885.0
2021-09-03 11:15:00,90.33,90.4,90.23,90.31,106612.0,85.5701,85.6365,85.4754,85.5512,106612.0
2021-09-03 11:20:00,90.31,90.45,90.23,90.44,98175.0,85.5512,85.6838,85.4754,85.6744,98175.0
2021-09-03 11:25:00,90.43,90.48,90.32,90.33,88233.0,85.6649,85.7122,85.5607,85.5701,88233.0
2021-09-03 11:30:00,90.33,90.38,90.27,90.35,43872.0,85.5701,85.6175,85.5133,85.5891,43872.0
2021-09-03 11:35:00,90.35,90.4,90.27,90.28,39946.0,85.5891,85.6365,85.5133,85.5228,39946.0
2021-09-03 11:40:00,90.28,90.38,90.27,90.35,45967.0,85.5228,85.6175,85.5133,85.5891,45967.0
2021-09-03 11:45:00,90.35,90.35,90.24,90.25,56328.0,85.5891,85.5891,85.4849,85.4944,56328.0
2021-09-03 11:50:00,90.25,90.28,90.15,90.21,65536.0,85.4944,85.5228,85.3996,85.4565,65536.0
2021-09-03 11:55:00,90.21,90.24,90.2,90.21,57627.0,85.4565,85.4849,85.447,85.4565,57627.0
2021-09-03 12:00:00,90.2,90.34,90.18,90.34,62735.0,85.447,85.5796,85.4281,85.5796,62735.0
2021-09-03 12:05:00,90.33,90.44,90.33,90.37,83649.0,85.5701,85.6744,85.5701,85.608,83649.0
2021-09-03 12:10:00,90.37,90.38,90.31,90.35,62121.0,85.608,85.6175,85.5512,85.5891,62121.0
2021-09-03 12:15:00,90.35,90.37,90.3,90.32,57298.0,85.5891,85.608,85.5417,85.5607,57298.0
2021-09-03 12:20:00,90.31,90.32,90.17,90.2,80024.0,85.5512,85.5607,85.4186,85.447,80024.0
2021-09-03 12:25:00,90.19,90.21,90.09,90.1,87577.0,85.4375,85.4565,85.3428,85.3523,87577.0
2021-09-03 12:30:00,90.09,90.13,90.05,90.06,54475.0,85.3428,85.3807,85.3049,85.3144,54475.0
2021-09-03 12:35:00,90.07,90.08,90.01,90.04,60124.0,85.3238,85.3333,85.267,85.2954,60124.0
2021-09-03 12:40:00,90.04,90.05,89.97,90.03,57159.0,85.2954,85.3049,85.2291,85.286,57159.0
2021-09-03 12:45:00,90.02,90.06,90.0,90.01,40748.0,85.2765,85.3144,85.2575,85.267,40748.0
2021-09-03 12:50:00,90.01,90.05,89.97,90.02,71964.0,85.267,85.3049,85.2291,85.2765,71964.0
2021-09-03 12:55:00,90.02,90.07,90.01,90.03,35819.0,85.2765,85.3238,85.267,85.286,35819.0
2021-09-03 13:00:00,90.03,90.1,90.02,90.06,53579.0,85.286,85.3523,85.2765,85.3144,53579.0
2021-09-03 13:05:00,90.05,90.13,90.05,90.1,50318.0,85.3049,85.3807,85.3049,85.3523,50318.0
2021-09-03 13:10:00,90.1,90.14,90.08,90.14,49074.0,85.3523,85.3902,85.3333,85.3902,49074.0
2021-09-03 13:15:00,90.14,90.22,90.13,90.22,48434.0,85.3902,85.4659,85.3807,85.4659,48434.0
2021-09-03 13:20:00,90.22,90.24,90.13,90.15,78329.0,85.4659,85.4849,85.3807,85.3996,78329.0
2021-09-03 13:25:00,90.15,90.21,90.14,90.18,46634.0,85.3996,85.4565,85.3902,85.4281,46634.0
2021-09-03 13:30:00,90.18,90.18,90.12,90.15,30943.0,85.4281,85.4281,85.3712,85.3996,30943.0
2021-09-03 13:35:00,90.15,90.18,90.09,90.09,48853.0,85.3996,85.4281,85.3428,85.3428,48853.0
2021-09-03 13:40:00,90.09,90.13,90.05,90.08,67336.0,85.3428,85.3807,85.3049,85.3333,67336.0
2021-09-03 13:45:00,90.08,90.09,90.01,90.05,62214.0,85.3333,85.3428,85.267,85.3049,62214.0
2021-09-03 13:50:00,90.05,90.07,90.01,90.06,42508.0,85.3049,85.3238,85.267,85.3144,42508.0
2021-09-03 13:55:00,90.06,90.09,90.01,90.02,57386.0,85.3144,85.3428,85.267,85.2765,57386.0
2021-09-03 14:00:00,90.01,90.05,89.99,90.0,57273.0,85.267,85.3049,85.2481,85.2575,57273.0
2021-09-03 14:05:00,90.0,90.08,89.98,90.08,52063.0,85.2575,85.3333,85.2386,85.3333,52063.0
2021-09-03 14:10:00,90.09,90.09,90.02,90.03,53478.0,85.3428,85.3428,85.2765,85.286,53478.0
2021-09-03 14:15:00,90.04,90.08,90.01,90.07,41200.0,85.2954,85.3333,85.267,85.3238,41200.0
2021-09-03 14:20:00,90.06,90.12,90.06,90.1,41068.0,85.3144,85.3712,85.3144,85.3523,41068.0
2021-09-03 14:25:00,90.1,90.1,90.05,90.06,38502.0,85.3523,85.3523,85.3049,85.3144,38502.0
2021-09-03 14:30:00,90.05,90.06,90.01,90.02,36630.0,85.3049,85.3144,85.267,85.2765,36630.0
2021-09-03 14:35:00,90.03,90.11,90.02,90.11,42488.0,85.286,85.3617,85.2765,85.3617,42488.0
2021-09-03 14:40:00,90.1,90.17,90.09,90.17,43814.0,85.3523,85.4186,85.3428,85.4186,43814.0
2021-09-03 14:45:00,90.16,90.17,90.07,90.09,69011.0,85.4091,85.4186,85.3238,85.3428,69011.0
2021-09-03 14:50:00,90.09,90.19,90.08,90.19,50866.0,85.3428,85.4375,85.3333,85.4375,50866.0
2021-09-03 14:55:00,90.18,90.23,90.18,90.22,54156.0,85.4281,85.4754,85.4281,85.4659,54156.0
2021-09-03 15:00:00,90.21,90.23,90.18,90.21,67109.0,85.4565,85.4754,85.4281,85.4565,67109.0
2021-09-03 15:05:00,90.2,90.2,90.11,90.13,66506.0,85.447,85.447,85.3617,85.3807,66506.0
2021-09-03 15:10:00,90.12,90.16,90.1,90.15,76866.0,85.3712,85.4091,85.3523,85.3996,76866.0
2021-09-03 15:15:00,90.15,90.18,90.09,90.12,74736.0,85.3996,85.4281,85.3428,85.3712,74736.0
2021-09-03 15:20:00,90.12,90.16,90.11,90.16,57360.0,85.3712,85.4091,85.3617,85.4091,57360.0
2021-09-03 15:25:00,90.17,90.27,90.13,90.23,119893.0,85.4186,85.5133,85.3807,85.4754,119893.0
2021-09-03 15:30:00,90.23,90.29,90.2,90.29,82614.0,85.4754,85.5323,85.447,85.5323,82614.0
2021-09-03 15:35:00,90.29,90.32,90.27,90.3,64168.0,85.5323,85.5607,85.5133,85.5417,64168.0
2021-09-03 15:40:00,90.31,90.32,90.18,90.26,106830.0,85.5512,85.5607,85.4281,85.5038,106830.0
2021-09-03 15:45:00,90.25,90.34,90.18,90.2,145927.0,85.4944,85.5796,85.4281,85.447,145927.0
2021-09-03 15:50:00,90.19,90.23,90.05,90.06,150970.0,85.4375,85.4754,85.3049,85.3144,150970.0
2021-09-03 15:55:00,90.06,90.08,89.97,90.03,522573.0,85.3144,85.3333,85.2291,85.286,522573.0
2021-09-07 09:30:00,90.04,90.5,89.9,90.42,330797.0,85.2954,85.7312,85.1628,85.6554,330797.0
2021-09-07 09:35:00,90.4,90.67,89.78,89.98,168066.0,85.6365,85.8922,85.0491,85.2386,168066.0
2021-09-07 09:40:00,89.98,90.06,89.81,89.98,149722.0,85.2386,85.3144,85.0775,85.2386,149722.0
2021-09-07 09:45:00,89.99,90.0,89.73,89.89,140196.0,85.2481,85.2575,85.0018,85.1533,140196.0
2021-09-07 09:50:00,89.89,89.89,89.53,89.57,116993.0,85.1533,85.1533,84.8123,84.8502,116993.0
2021-09-07 09:55:00,89.56,90.03,89.55,89.83,108039.0,84.8407,85.286,84.8312,85.0965,108039.0
2021-09-07 10:00:00,89.82,89.83,89.44,89.55,156747.0,85.087,85.0965,84.727,84.8312,156747.0
2021-09-07 10:05:00,89.56,89.63,89.35,89.37,116849.0,84.8407,84.907,84.6418,84.6607,116849.0
2021-09-07 10:10:00,89.36,89.4,88.87,89.02,195027.0,84.6513,84.6892,84.1871,84.3292,195027.0
2021-09-07 10:15:00,89.01,89.17,88.88,89.06,149428.0,84.3197,84.4713,84.1966,84.3671,149428.0
2021-09-07 10:20:00,89.07,89.11,88.87,88.98,149440.0,84.3765,84.4144,84.1871,84.2913,149440.0
2021-09-07 10:25:00,88.96,89.0,88.54,88.81,185553.0,84.2723,84.3102,83.8745,84.1302,185553.0
2021-09-07 10:30:00,88.79,88.87,88.58,88.77,160704.0,84.1113,84.1871,83.9124,84.0924,160704.0
2021-09-07 10:35:00,88.76,88.92,88.71,88.89,120333.0,84.0829,84.2344,84.0355,84.206,120333.0
2021-09-07 10:40:00,88.88,88.95,88.72,88.93,125233.0,84.1966,84.2629,84.045,84.2439,125233.0
2021-09-07 10:45:00,88.94,89.08,88.89,89.06,108961.0,84.2534,84.386,84.206,84.3671,108961.0
2021-09-07 10:50:00,89.07,89.25,89.03,89.08,123179.0,84.3765,84.5471,84.3387,84.386,123179.0
2021-09-07 10:55:00,89.07,89.11,88.85,88.9,118977.0,84.3765,84.4144,84.1681,84.2155,118977.0
2021-09-07 11:00:00,88.89,89.05,88.89,88.89,98084.0,84.206,84.3576,84.206,84.206,98084.0
2021-09-07 11:05:00,88.9,88.98,88.87,88.92,98331.0,84.2155,84.2913,84.1871,84.2344,98331.0
2021-09-07 11:10:00,88.93,88.96,88.84,88.87,80697.0,84.2439,84.2723,84.1587,84.1871,80697.0
2021-09-07 11:15:00,88.88,89.0,88.84,88.98,78144.0,84.1966,84.3102,84.1587,84.2913,78144.0
2021-09-07 11:20:00,88.98,89.05,88.94,89.02,75901.0,84.2913,84.3576,84.2534,84.3292,75901.0
2021-09-07 11:25:00,89.02,89.09,88.88,88.91,103214.0,84.3292,84.3955,84.1966,84.225,103214.0
2021-09-07 11:30:00,88.88,89.03,88.85,89.0,78474.0,84.1966,84.3387,84.1681,84.3102,78474.0
2021-09-07 11:35:00,89.0,89.14,88.93,89.07,119625.0,84.3102,84.4429,84.2439,84.3765,119625.0
2021-09-07 11:40:00,89.08,89.13,89.0,89.09,63778.0,84.386,84.4334,84.3102,84.3955,63778.0
2021-09-07 11:45:00,89.09,89.13,89.04,89.12,78039.0,84.3955,84.4334,84.3481,84.4239,78039.0
2021-09-07 11:50:00,89.12,89.24,89.12,89.2,91818.0,84.4239,84.5376,84.4239,84.4997,91818.0
2021-09-07 11:55:00,89.2,89.28,89.16,89.25,66226.0,84.4997,84.5755,84.4618,84.5471,66226.0
2021-09-07 12:00:00,89.24,89.43,89.24,89.4,70791.0,84.5376,84.7176,84.5376,84.6892,70791.0
2021-09-07 12:05:00,89.39,89.42,89.29,89.32,80757.0,84.6797,84.7081,84.585,84.6134,80757.0
2021-09-07 12:10:00,89.33,89.37,89.28,89.37,65290.0,84.6228,84.6607,84.5755,84.6607,65290.0
2021-09-07 12:15:00,89.36,89.38,89.25,89.36,106445.0,84.6513,84.6702,84.5471,84.6513,106445.0
2021-09-07 12:20:00,89.36,89.36,89.21,89.22,58215.0,84.6513,84.6513,84.5092,84.5186,58215.0
2021-09-07 12:25:00,89.22,89.29,89.22,89.24,76245.0,84.5186,84.585,84.5186,84.5376,76245.0
2021-09-07 12:30:00,89.24,89.27,89.18,89.19,52440.0,84.5376,84.566,84.4807,84.4902,52440.0
2021-09-07 12:35:00,89.19,89.32,89.15,89.24,76398.0,84.4902,84.6134,84.4523,84.5376,76398.0
2021-09-07 12:40:00,89.23,89.33,89.23,89.28,54309.0,84.5281,84.6228,84.5281,84.5755,54309.0
2021-09-07 12:45:00,89.29,89.35,89.26,89.34,62223.0,84.585,84.6418,84.5565,84.6323,62223.0
2021-09-07 12:50:00,89.33,89.41,89.32,89.34,71415.0,84.6228,84.6986,84.6134,84.6323,71415.0
2021-09-07 12:55:00,89.34,89.35,89.29,89.3,70883.0,84.6323,84.6418,84.585,84.5944,70883.0
2021-09-07 13:00:00,89.3,89.41,89.26,89.29,68073.0,84.5944,84.6986,84.5565,84.585,68073.0
2021-09-07 13:05:00,89.3,89.31,89.23,89.29,58608.0,84.5944,84.6039,84.5281,84.585,58608.0
2021-09-07 13:10:00,89.28,89.33,89.27,89.32,58185.0,84.5755,84.6228,84.566,84.6134,58185.0
2021-09-07 13:15:00,89.32,89.34,89.29,89.31,49811.0,84.6134,84.6323,84.585,84.6039,49811.0
2021-09-07 13:20:00,89.3,89.3,89.23,89.29,57480.0,84.5944,84.5944,84.5281,84.585,57480.0
2021-09-07 13:25:00,89.29,89.31,89.19,89.2,70258.0,84.585,84.6039,84.4902,84.4997,70258.0
2021-09-07 13:30:00,89.2,89.25,89.2,89.21,48620.0,84.4997,84.5471,84.4997,84.5092,48620.0
2021-09-07 13:35:00,89.22,89.29,89.19,89.21,77428.0,84.5186,84.585,84.4902,84.5092,77428.0
2021-09-07 13:40:00,89.21,89.22,89.06,89.11,50591.0,84.5092,84.5186,84.3671,84.4144,50591.0
2021-09-07 13:45:00,89.12,89.14,89.07,89.11,58875.0,84.4239,84.4429,84.3765,84.4144,58875.0
2021-09-07 13:50:00,89.11,89.19,89.1,89.18,57121.0,84.4144,84.4902,84.405,84.4807,57121.0
2021-09-07 13:55:00,89.17,89.18,89.12,89.17,51966.0,84.4713,84.4807,84.4239,84.4713,51966.0
2021-09-07 14:00:00,89.17,89.17,89.06,89.07,57394.0,84.4713,84.4713,84.3671,84.3765,57394.0
2021-09-07 14:05:00,89.06,89.07,89.0,89.04,62046.0,84.3671,84.3765,84.3102,84.3481,62046.0
2021-09-07 14:10:00,89.03,89.09,89.02,89.07,47710.0,84.3387,84.3955,84.3292,84.3765,47710.0
2021-09-07 14:15:00,89.07,89.08,88.93,88.95,74803.0,84.3765,84.386,84.2439,84.2629,74803.0
2021-09-07 14:20:00,88.95,88.95,88.82,88.82,81884.0,84.2629,84.2629,84.1397,84.1397,81884.0
2021-09-07 14:25:00,88.83,88.89,88.79,88.86,75048.0,84.1492,84.206,84.1113,84.1776,75048.0
2021-09-07 14:30:00,88.86,88.86,88.71,88.83,107362.0,84.1776,84.1776,84.0355,84.1492,107362.0
2021-09-07 14:35:00,88.83,88.88,88.78,88.87,65567.0,84.1492,84.1966,84.1018,84.1871,65567.0
2021-09-07 14:40:00,88.87,88.89,88.82,88.86,74159.0,84.1871,84.206,84.1397,84.1776,74159.0
2021-09-07 14:45:00,88.86,88.86,88.76,88.78,101153.0,84.1776,84.1776,84.0829,84.1018,101153.0
2021-09-07 14:50:00,88.78,88.88,88.77,88.84,71567.0,84.1018,84.1966,84.0924,84.1587,71567.0
2021-09-07 14:55:00,88.83,88.87,88.82,88.85,69163.0,84.1492,84.1871,84.1397,84.1681,69163.0
2021-09-07 15:00:00,88.85,88.98,88.84,88.98,84225.0,84.1681,84.2913,84.1587,84.2913,84225.0
2021-09-07 15:05:00,88.98,88.99,88.92,88.98,77868.0,84.2913,84.3008,84.2344,84.2913,77868.0
2021-09-07 15:10:00,88.99,89.02,88.92,88.93,92513.0,84.3008,84.3292,84.2344,84.2439,92513.0
2021-09-07 15:15:00,88.92,88.96,88.89,88.96,79634.0,84.2344,84.2723,84.206,84.2723,79634.0
2021-09-07 15:20:00,88.96,88.98,88.92,88.95,73975.0,84.2723,84.2913,84.2344,84.2629,73975.0
2021-09-07 15:25:00,88.94,88.96,88.88,88.91,117618.0,84.2534,84.2723,84.1966,84.225,117618.0
2021-09-07 15:30:00,88.91,88.92,88.83,88.91,166306.0,84.225,84.2344,84.1492,84.225,166306.0
2021-09-07 15:35:00,88.92,88.94,88.78,88.8,164411.0,84.2344,84.2534,84.1018,84.1208,164411.0
2021-09-07 15:40:00,88.81,88.84,88.77,88.78,156063.0,84.1302,84.1587,84.0924,84.1018,156063.0
2021-09-07 15:45:00,88.77,88.86,88.77,88.81,136979.0,84.0924,84.1776,84.0924,84.1302,136979.0
2021-09-07 15:50:00,88.81,88.85,88.76,88.79,226861.0,84.1302,84.1681,84.0829,84.1113,226861.0
2021-09-07 15:55:00,88.79,88.81,88.64,88.72,520198.0,84.1113,84.1302,83.9692,84.045,520198.0
2021-09-08 09:30:00,88.14,88.44,87.97,88.17,246409.0,83.4955,83.7797,83.3345,83.524,246409.0
2021-09-08 09:35:00,88.15,88.67,88.14,88.65,113208.0,83.505,83.9976,83.4955,83.9787,113208.0
2021-09-08 09:40:00,88.65,88.74,88.51,88.66,134191.0,83.9787,84.0639,83.8461,83.9881,134191.0
2021-09-08 09:45:00,88.66,89.09,88.66,88.91,152125.0,83.9881,84.3955,83.9881,84.225,152125.0
2021-09-08 09:50:00,88.91,88.92,88.72,88.79,92086.0,84.225,84.2344,84.045,84.1113,92086.0
2021-09-08 09:55:00,88.78,88.81,88.57,88.59,85649.0,84.1018,84.1302,83.9029,83.9218,85649.0
2021-09-08 10:00:00,88.6,88.78,88.57,88.6,86449.0,83.9313,84.1018,83.9029,83.9313,86449.0
2021-09-08 10:05:00,88.59,88.75,88.57,88.67,70437.0,83.9218,84.0734,83.9029,83.9976,70437.0
2021-09-08 10:10:00,88.66,88.66,88.43,88.47,88650.0,83.9881,83.9881,83.7703,83.8082,88650.0
2021-09-08 10:15:00,88.47,88.62,88.47,88.59,91499.0,83.8082,83.9503,83.8082,83.9218,91499.0
2021-09-08 10:20:00,88.59,88.72,88.55,88.59,78219.0,83.9218,84.045,83.8839,83.9218,78219.0
2021-09-08 10:25:00,88.58,88.64,88.49,88.53,93940.0,83.9124,83.9692,83.8271,83.865,93940.0
2021-09-08 10:30:00,88.54,88.55,88.24,88.3,173405.0,83.8745,83.8839,83.5903,83.6471,173405.0
2021-09-08 10:35:00,88.27,88.51,88.23,88.51,135262.0,83.6187,83.8461,83.5808,83.8461,135262.0
2021-09-08 10:40:00,88.5,88.57,88.41,88.49,95754.0,83.8366,83.9029,83.7513,83.8271,95754.0
2021-09-08 10:45:00,88.51,88.64,88.34,88.55,78537.0,83.8461,83.9692,83.685,83.8839,78537.0
2021-09-08 10:50:00,88.54,88.71,88.51,88.61,72896.0,83.8745,84.0355,83.8461,83.9408,72896.0
2021-09-08 10:55:00,88.61,88.73,88.5,88.66,89566.0,83.9408,84.0545,83.8366,83.9881,89566.0
2021-09-08 11:00:00,88.65,88.87,88.64,88.84,91823.0,83.9787,84.1871,83.9692,84.1587,91823.0
2021-09-08 11:05:00,88.84,88.85,88.64,88.69,94483.0,84.1587,84.1681,83.9692,84.0166,94483.0
2021-09-08 11:10:00,88.69,88.78,88.64,88.78,48064.0,84.0166,84.1018,83.9692,84.1018,48064.0
2021-09-08 11:15:00,88.78,88.8,88.65,88.67,66697.0,84.1018,84.1208,83.9787,83.9976,66697.0
2021-09-08 11:20:00,88.68,88.84,88.66,88.81,72803.0,84.0071,84.1587,83.9881,84.1302,72803.0
2021-09-08 11:25:00,88.82,88.87,88.76,88.8,47437.0,84.1397,84.1871,84.0829,84.1208,47437.0
2021-09-08 11:30:00,88.79,88.84,88.7,88.73,50587.0,84.1113,84.1587,84.026,84.0545,50587.0
2021-09-08 11:35:00,88.73,88.79,88.7,88.74,43528.0,84.0545,84.1113,84.026,84.0639,43528.0
2021-09-08 11:40:00,88.75,88.79,88.7,88.77,46252.0,84.0734,84.1113,84.026,84.0924,46252.0
2021-09-08 11:45:00,88.76,88.85,88.73,88.76,56654.0,84.0829,84.1681,84.0545,84.0829,56654.0
2021-09-08 11:50:00,88.76,88.81,88.69,88.8,49266.0,84.0829,84.1302,84.0166,84.1208,49266.0
2021-09-08 11:55:00,88.81,88.94,88.81,88.93,55306.0,84.1302,84.2534,84.1302,84.2439,55306.0
2021-09-08 12:00:00,88.92,89.07,88.84,89.05,119925.0,84.2344,84.3765,84.1587,84.3576,119925.0
2021-09-08 12:05:00,89.05,89.22,89.05,89.16,54719.0,84.3576,84.5186,84.3576,84.4618,54719.0
2021-09-08 12:10:00,89.13,89.3,89.13,89.27,46651.0,84.4334,84.5944,84.4334,84.566,46651.0
2021-09-08 12:15:00,89.27,89.35,89.26,89.34,55135.0,84.566,84.6418,84.5565,84.6323,55135.0
2021-09-08 12:20:00,89.34,89.38,89.24,89.34,49767.0,84.6323,84.6702,84.5376,84.6323,49767.0
2021-09-08 12:25:00,89.34,89.41,89.32,89.37,46664.0,84.6323,84.6986,84.6134,84.6607,46664.0
2021-09-08 12:30:00,89.37,89.4,89.32,89.37,50217.0,84.6607,84.6892,84.6134,84.6607,50217.0
2021-09-08 12:35:00,89.38,89.4,89.27,89.34,73714.0,84.6702,84.6892,84.566,84.6323,73714.0
2021-09-08 12:40:00,89.34,89.45,89.31,89.43,41608.0,84.6323,84.7365,84.6039,84.7176,41608.0
2021-09-08 12:45:00,89.42,89.44,89.34,89.39,54698.0,84.7081,84.727,84.6323,84.6797,54698.0
2021-09-08 12:50:00,89.39,89.41,89.37,89.39,42332.0,84.6797,84.6986,84.6607,84.6797,42332.0
2021-09-08 12:55:00,89.38,89.43,89.35,89.37,39661.0,84.6702,84.7176,84.6418,84.6607,39661.0
2021-09-08 13:00:00,89.37,89.42,89.34,89.42,55414.0,84.6607,84.7081,84.6323,84.7081,55414.0
2021-09-08 13:05:00,89.43,89.51,89.33,89.35,58678.0,84.7176,84.7934,84.6228,84.6418,58678.0
2021-09-08 13:10:00,89.34,89.42,89.33,89.38,56795.0,84.6323,84.7081,84.6228,84.6702,56795.0
2021-09-08 13:15:00,89.39,89.49,89.38,89.49,47150.0,84.6797,84.7744,84.6702,84.7744,47150.0
2021-09-08 13:20:00,89.49,89.5,89.42,89.48,61927.0,84.7744,84.7839,84.7081,84.7649,61927.0
2021-09-08 13:25:00,89.47,89.59,89.46,89.59,66493.0,84.7555,84.8691,84.746,84.8691,66493.0
2021-09-08 13:30:00,89.59,89.6,89.5,89.5,47967.0,84.8691,84.8786,84.7839,84.7839,47967.0
2021-09-08 13:35:00,89.5,89.55,89.5,89.53,47734.0,84.7839,84.8312,84.7839,84.8123,47734.0
2021-09-08 13:40:00,89.53,89.6,89.53,89.57,53756.0,84.8123,84.8786,84.8123,84.8502,53756.0
2021-09-08 13:45:00,89.58,89.6,89.48,89.48,77139.0,84.8597,84.8786,84.7649,84.7649,77139.0
2021-09-08 13:50:00,89.48,89.49,89.32,89.33,140007.0,84.7649,84.7744,84.6134,84.6228,140007.0
2021-09-08 13:55:00,89.34,89.4,89.23,89.23,65491.0,84.6323,84.6892,84.5281,84.5281,65491.0
2021-09-08 14:00:00,89.23,89.35,89.22,89.26,99865.0,84.5281,84.6418,84.5186,84.5565,99865.0
2021-09-08 14:05:00,89.25,89.32,89.17,89.32,85369.0,84.5471,84.6134,84.4713,84.6134,85369.0
2021-09-08 14:10:00,89.32,89.41,89.3,89.36,52161.0,84.6134,84.6986,84.5944,84.6513,52161.0
2021-09-08 14:15:00,89.37,89.39,89.33,89.36,52399.0,84.6607,84.6797,84.6228,84.6513,52399.0
2021-09-08 14:20:00,89.36,89.41,89.29,89.33,47058.0,84.6513,84.6986,84.585,84.6228,47058.0
2021-09-08 14:25:00,89.33,89.35,89.3,89.34,37167.0,84.6228,84.6418,84.5944,84.6323,37167.0
2021-09-08 14:30:00,89.34,89.4,89.3,89.38,51112.0,84.6323,84.6892,84.5944,84.6702,51112.0
2021-09-08 14:35:00,89.38,89.39,89.26,89.28,55032.0,84.6702,84.6797,84.5565,84.5755,55032.0
2021-09-08 14:40:00,89.29,89.32,89.21,89.25,59429.0,84.585,84.6134,84.5092,84.5471,59429.0
2021-09-08 14:45:00,89.25,89.29,89.21,89.25,54409.0,84.5471,84.585,84.5092,84.5471,54409.0
2021-09-08 14:50:00,89.25,89.28,89.23,89.26,46025.0,84.5471,84.5755,84.5281,84.5565,46025.0
2021-09-08 14:55:00,89.27,89.3,89.21,89.29,70726.0,84.566,84.5944,84.5092,84.585,70726.0
2021-09-08 15:00:00,89.29,89.32,89.25,89.26,63668.0,84.585,84.6134,84.5471,84.5565,63668.0
2021-09-08 15:05:00,89.26,89.29,89.17,89.19,119533.0,84.5565,84.585,84.4713,84.4902,119533.0
2021-09-08 15:10:00,89.19,89.26,89.17,89.23,80348.0,84.4902,84.5565,84.4713,84.5281,80348.0
2021-09-08 15:15:00,89.23,89.3,89.23,89.3,71016.0,84.5281,84.5944,84.5281,84.5944,71016.0
2021-09-08 15:20:00,89.3,89.37,89.28,89.3,72559.0,84.5944,84.6607,84.5755,84.5944,72559.0
2021-09-08 15:25:00,89.31,89.32,89.2,89.27,87445.0,84.6039,84.6134,84.4997,84.566,87445.0
2021-09-08 15:30:00,89.26,89.32,89.24,89.29,83665.0,84.5565,84.6134,84.5376,84.585,83665.0
2021-09-08 15:35:00,89.29,89.33,89.23,89.23,99696.0,84.585,84.6228,84.5281,84.5281,99696.0
2021-09-08 15:40:00,89.25,89.4,89.25,89.4,114114.0,84.5471,84.6892,84.5471,84.6892,114114.0
2021-09-08 15:45:00,89.39,89.41,89.28,89.28,110278.0,84.6797,84.6986,84.5755,84.5755,110278.0
2021-09-08 15:50:00,89.29,89.37,89.28,89.37,170429.0,84.585,84.6607,84.5755,84.6607,170429.0
2021-09-08 15:55:00,89.37,89.48,89.32,89.47,339897.0,84.6607,84.7649,84.6134,84.7555,339897.0
2021-09-09 09:30:00,89.6,90.21,89.47,90.11,289322.0,84.8786,85.4565,84.7555,85.3617,289322.0
2021-09-09 09:35:00,90.11,90.52,90.08,90.51,169414.0,85.3617,85.7501,85.3333,85.7407,169414.0
2021-09-09 09:40:00,90.51,90.6,90.3,90.53,108528.0,85.7407,85.8259,85.5417,85.7596,108528.0
2021-09-09 09:45:00,90.54,90.71,90.4,90.51,166696.0,85.7691,85.9301,85.6365,85.7407,166696.0
2021-09-09 09:50:00,90.52,90.7,90.5,90.63,140430.0,85.7501,85.9207,85.7312,85.8543,140430.0
2021-09-09 09:55:00,90.63,90.64,90.21,90.28,95483.0,85.8543,85.8638,85.4565,85.5228,95483.0
2021-09-09 10:00:00,90.27,90.32,90.1,90.17,144980.0,85.5133,85.5607,85.3523,85.4186,144980.0
2021-09-09 10:05:00,90.17,90.25,90.1,90.17,79998.0,85.4186,85.4944,85.3523,85.4186,79998.0
2021-09-09 10:10:00,90.16,90.46,90.15,90.4,102105.0,85.4091,85.6933,85.3996,85.6365,102105.0
2021-09-09 10:15:00,90.41,90.55,90.39,90.39,113310.0,85.6459,85.7786,85.627,85.627,113310.0
2021-09-09 10:20:00,90.39,90.5,90.34,90.49,95610.0,85.627,85.7312,85.5796,85.7217,95610.0
2021-09-09 10:25:00,90.5,90.83,90.49,90.79,135463.0,85.7312,86.0438,85.7217,86.0059,135463.0
2021-09-09 10:30:00,90.77,90.77,90.23,90.26,76115.0,85.987,85.987,85.4754,85.5038,76115.0
2021-09-09 10:35:00,90.27,90.39,90.18,90.34,108123.0,85.5133,85.627,85.4281,85.5796,108123.0
2021-09-09 10:40:00,90.35,90.53,90.35,90.52,74346.0,85.5891,85.7596,85.5891,85.7501,74346.0
2021-09-09 10:45:00,90.53,90.64,90.46,90.64,77082.0,85.7596,85.8638,85.6933,85.8638,77082.0
2021-09-09 10:50:00,90.63,90.77,90.52,90.66,88079.0,85.8543,85.987,85.7501,85.8828,88079.0
2021-09-09 10:55:00,90.66,90.72,90.63,90.65,73213.0,85.8828,85.9396,85.8543,85.8733,73213.0
2021-09-09 11:00:00,90.64,90.67,90.58,90.65,81264.0,85.8638,85.8922,85.807,85.8733,81264.0
2021-09-09 11:05:00,90.67,90.71,90.59,90.63,88397.0,85.8922,85.9301,85.8164,85.8543,88397.0
2021-09-09 11:10:00,90.63,90.68,90.53,90.63,92375.0,85.8543,85.9017,85.7596,85.8543,92375.0
2021-09-09 11:15:00,90.63,90.65,90.53,90.6,96571.0,85.8543,85.8733,85.7596,85.8259,96571.0
2021-09-09 11:20:00,90.61,90.68,90.59,90.65,104589.0,85.8354,85.9017,85.8164,85.8733,104589.0
2021-09-09 11:25:00,90.63,90.71,90.54,90.54,91619.0,85.8543,85.9301,85.7691,85.7691,91619.0
2021-09-09 11:30:00,90.53,90.56,90.4,90.49,109732.0,85.7596,85.788,85.6365,85.7217,109732.0
2021-09-09 11:35:00,90.49,90.58,90.44,90.46,94334.0,85.7217,85.807,85.6744,85.6933,94334.0
2021-09-09 11:40:00,90.45,90.52,90.43,90.52,62461.0,85.6838,85.7501,85.6649,85.7501,62461.0
2021-09-09 11:45:00,90.51,90.64,90.49,90.64,118881.0,85.7407,85.8638,85.7217,85.8638,118881.0
2021-09-09 11:50:00,90.63,90.67,90.57,90.65,82939.0,85.8543,85.8922,85.7975,85.8733,82939.0
2021-09-09 11:55:00,90.64,90.72,90.6,90.7,67600.0,85.8638,85.9396,85.8259,85.9207,67600.0
2021-09-09 12:00:00,90.7,90.7,90.53,90.54,100710.0,85.9207,85.9207,85.7596,85.7691,100710.0
2021-09-09 12:05:00,90.53,90.62,90.52,90.62,55636.0,85.7596,85.8449,85.7501,85.8449,55636.0
2021-09-09 12:10:00,90.61,90.65,90.54,90.59,57853.0,85.8354,85.8733,85.7691,85.8164,57853.0
2021-09-09 12:15:00,90.59,90.6,90.49,90.55,70158.0,85.8164,85.8259,85.7217,85.7786,70158.0
2021-09-09 12:20:00,90.55,90.61,90.5,90.57,83050.0,85.7786,85.8354,85.7312,85.7975,83050.0
2021-09-09 12:25:00,90.58,90.58,90.34,90.37,103411.0,85.807,85.807,85.5796,85.608,103411.0
2021-09-09 12:30:00,90.36,90.36,90.26,90.29,85007.0,85.5986,85.5986,85.5038,85.5323,85007.0
2021-09-09 12:35:00,90.29,90.34,90.28,90.34,100422.0,85.5323,85.5796,85.5228,85.5796,100422.0
2021-09-09 12:40:00,90.34,90.42,90.32,90.42,67480.0,85.5796,85.6554,85.5607,85.6554,67480.0
2021-09-09 12:45:00,90.42,90.52,90.39,90.48,128731.0,85.6554,85.7501,85.627,85.7122,128731.0
2021-09-09 12:50:00,90.48,90.48,90.37,90.38,102813.0,85.7122,85.7122,85.608,85.6175,102813.0
2021-09-09 12:55:00,90.38,90.41,90.26,90.26,67183.0,85.6175,85.6459,85.5038,85.5038,67183.0
2021-09-09 13:00:00,90.27,90.31,90.23,90.3,57356.0,85.5133,85.5512,85.4754,85.5417,57356.0
2021-09-09 13:05:00,90.3,90.31,90.21,90.3,70284.0,85.5417,85.5512,85.4565,85.5417,70284.0
2021-09-09 13:10:00,90.3,90.32,90.2,90.23,70725.0,85.5417,85.5607,85.447,85.4754,70725.0
2021-09-09 13:15:00,90.23,90.32,90.16,90.17,62513.0,85.4754,85.5607,85.4091,85.4186,62513.0
2021-09-09 13:20:00,90.17,90.17,89.94,90.05,75247.0,85.4186,85.4186,85.2007,85.3049,75247.0
2021-09-09 13:25:00,90.06,90.06,89.93,90.02,51313.0,85.3144,85.3144,85.1912,85.2765,51313.0
2021-09-09 13:30:00,90.01,90.01,89.86,89.97,71065.0,85.267,85.267,85.1249,85.2291,71065.0
2021-09-09 13:35:00,89.97,90.01,89.77,89.78,79147.0,85.2291,85.267,85.0397,85.0491,79147.0
2021-09-09 13:40:00,89.78,89.92,89.77,89.87,70709.0,85.0491,85.1818,85.0397,85.1344,70709.0
2021-09-09 13:45:00,89.86,89.86,89.75,89.8,79183.0,85.1249,85.1249,85.0207,85.0681,79183.0
2021-09-09 13:50:00,89.8,89.83,89.76,89.82,64348.0,85.0681,85.0965,85.0302,85.087,64348.0
2021-09-09 13:55:00,89.81,89.85,89.74,89.76,78185.0,85.0775,85.1154,85.0112,85.0302,78185.0
2021-09-09 14:00:00,89.75,89.8,89.66,89.67,89249.0,85.0207,85.0681,84.9355,84.9449,89249.0
2021-09-09 14:05:00,89.68,89.82,89.68,89.8,58859.0,84.9544,85.087,84.9544,85.0681,58859.0
2021-09-09 14:10:00,89.8,89.81,89.75,89.8,59572.0,85.0681,85.0775,85.0207,85.0681,59572.0
2021-09-09 14:15:00,89.8,89.8,89.73,89.74,57608.0,85.0681,85.0681,85.0018,85.0112,57608.0
2021-09-09 14:20:00,89.76,89.88,89.73,89.85,66734.0,85.0302,85.1439,85.0018,85.1154,66734.0
2021-09-09 14:25:00,89.85,89.92,89.79,89.81,53765.0,85.1154,85.1818,85.0586,85.0775,53765.0
2021-09-09 14:30:00,89.82,89.83,89.66,89.68,54718.0,85.087,85.0965,84.9355,84.9544,54718.0
2021-09-09 14:35:00,89.68,89.7,89.61,89.64,80559.0,84.9544,84.9733,84.8881,84.9165,80559.0
2021-09-09 14:40:00,89.64,89.75,89.62,89.74,71278.0,84.9165,85.0207,84.8976,85.0112,71278.0
2021-09-09 14:45:00,89.74,89.86,89.73,89.84,86433.0,85.0112,85.1249,85.0018,85.106,86433.0
2021-09-09 14:50:00,89.84,89.93,89.84,89.91,81805.0,85.106,85.1912,85.106,85.1723,81805.0
2021-09-09 14:55:00,89.92,89.97,89.87,89.92,111369.0,85.1818,85.2291,85.1344,85.1818,111369.0
2021-09-09 15:00:00,89.91,89.94,89.86,89.88,73988.0,85.1723,85.2007,85.1249,85.1439,73988.0
2021-09-09 15:05:00,89.88,89.91,89.85,89.87,75102.0,85.1439,85.1723,85.1154,85.1344,75102.0
2021-09-09 15:10:00,89.87,89.98,89.87,89.97,78313.0,85.1344,85.2386,85.1344,85.2291,78313.0
2021-09-09 15:15:00,89.97,89.98,89.86,89.87,84911.0,85.2291,85.2386,85.1249,85.1344,84911.0
2021-09-09 15:20:00,89.88,89.94,89.86,89.92,96735.0,85.1439,85.2007,85.1249,85.1818,96735.0
2021-09-09 15:25:00,89.91,89.95,89.86,89.86,118549.0,85.1723,85.2102,85.1249,85.1249,118549.0
2021-09-09 15:30:00,89.85,89.89,89.76,89.86,121467.0,85.1154,85.1533,85.0302,85.1249,121467.0
2021-09-09 15:35:00,89.85,89.96,89.82,89.94,150157.0,85.1154,85.2196,85.087,85.2007,150157.0
2021-09-09 15:40:00,89.93,90.0,89.89,89.92,188612.0,85.1912,85.2575,85.1533,85.1818,188612.0
2021-09-09 15:45:00,89.91,89.91,89.7,89.73,143749.0,85.1723,85.1723,84.9733,85.0018,143749.0
2021-09-09 15:50:00,89.72,89.79,89.61,89.61,288938.0,84.9923,85.0586,84.8881,84.8881,288938.0
2021-09-09 15:55:00,89.61,89.62,89.41,89.56,905734.0,84.8881,84.8976,84.6986,84.8407,905734.0
2021-09-10 09:30:00,89.65,90.29,89.65,89.93,212821.0,84.926,85.5323,84.926,85.1912,212821.0
2021-09-10 09:35:00,89.96,90.36,89.86,90.34,107890.0,85.2196,85.5986,85.1249,85.5796,107890.0
2021-09-10 09:40:00,90.33,90.54,90.27,90.41,138357.0,85.5701,85.7691,85.5133,85.6459,138357.0
2021-09-10 09:45:00,90.41,90.41,90.14,90.24,112047.0,85.6459,85.6459,85.3902,85.4849,112047.0
2021-09-10 09:50:00,90.24,90.41,90.07,90.24,109568.0,85.4849,85.6459,85.3238,85.4849,109568.0
2021-09-10 09:55:00,90.24,90.42,90.22,90.33,80220.0,85.4849,85.6554,85.4659,85.5701,80220.0
2021-09-10 10:00:00,90.32,90.49,90.29,90.29,125849.0,85.5607,85.7217,85.5323,85.5323,125849.0
2021-09-10 10:05:00,90.3,90.32,90.17,90.23,66509.0,85.5417,85.5607,85.4186,85.4754,66509.0
2021-09-10 10:10:00,90.23,90.28,90.1,90.15,87840.0,85.4754,85.5228,85.3523,85.3996,87840.0
2021-09-10 10:15:00,90.15,90.24,90.08,90.14,82249.0,85.3996,85.4849,85.3333,85.3902,82249.0
2021-09-10 10:20:00,90.15,90.3,90.08,90.3,87504.0,85.3996,85.5417,85.3333,85.5417,87504.0
2021-09-10 10:25:00,90.3,90.37,90.17,90.19,116667.0,85.5417,85.608,85.4186,85.4375,116667.0
2021-09-10 10:30:00,90.17,90.17,89.8,89.85,85728.0,85.4186,85.4186,85.0681,85.1154,85728.0
2021-09-10 10:35:00,89.86,89.92,89.72,89.75,113948.0,85.1249,85.1818,84.9923,85.0207,113948.0
2021-09-10 10:40:00,89.77,89.88,89.74,89.74,145165.0,85.0397,85.1439,85.0112,85.0112,145165.0
2021-09-10 10:45:00,89.73,89.85,89.71,89.78,75007.0,85.0018,85.1154,84.9828,85.0491,75007.0
2021-09-10 10:50:00,89.79,89.95,89.78,89.87,110133.0,85.0586,85.2102,85.0491,85.1344,110133.0
2021-09-10 10:55:00,89.83,89.95,89.77,89.84,104203.0,85.0965,85.2102,85.0397,85.106,104203.0
2021-09-10 11:00:00,89.85,89.96,89.82,89.88,74347.0,85.1154,85.2196,85.087,85.1439,74347.0
2021-09-10 11:05:00,89.88,89.93,89.79,89.85,72620.0,85.1439,85.1912,85.0586,85.1154,72620.0
2021-09-10 11:10:00,89.86,89.96,89.85,89.92,61636.0,85.1249,85.2196,85.1154,85.1818,61636.0
2021-09-10 11:15:00,89.92,89.98,89.9,89.95,69160.0,85.1818,85.2386,85.1628,85.2102,69160.0
2021-09-10 11:20:00,89.95,89.99,89.82,89.91,98294.0,85.2102,85.2481,85.087,85.1723,98294.0
2021-09-10 11:25:00,89.9,90.09,89.87,89.9,80052.0,85.1628,85.3428,85.1344,85.1628,80052.0
2021-09-10 11:30:00,89.89,89.9,89.8,89.81,57624.0,85.1533,85.1628,85.0681,85.0775,57624.0
2021-09-10 11:35:00,89.81,89.86,89.62,89.63,124221.0,85.0775,85.1249,84.8976,84.907,124221.0
2021-09-10 11:40:00,89.61,89.75,89.6,89.63,94152.0,84.8881,85.0207,84.8786,84.907,94152.0
2021-09-10 11:45:00,89.63,89.73,89.61,89.62,81571.0,84.907,85.0018,84.8881,84.8976,81571.0
2021-09-10 11:50:00,89.63,89.72,89.51,89.57,84590.0,84.907,84.9923,84.7934,84.8502,84590.0
2021-09-10 11:55:00,89.56,89.75,89.56,89.73,62193.0,84.8407,85.0207,84.8407,85.0018,62193.0
2021-09-10 12:00:00,89.73,89.81,89.71,89.79,37718.0,85.0018,85.0775,84.9828,85.0586,37718.0
2021-09-10 12:05:00,89.79,90.1,89.79,90.08,99559.0,85.0586,85.3523,85.0586,85.3333,99559.0
2021-09-10 12:10:00,90.07,90.22,90.07,90.17,100021.0,85.3238,85.4659,85.3238,85.4186,100021.0
2021-09-10 12:15:00,90.17,90.23,90.14,90.16,50307.0,85.4186,85.4754,85.3902,85.4091,50307.0
2021-09-10 12:20:00,90.16,90.21,90.15,90.2,48834.0,85.4091,85.4565,85.3996,85.447,48834.0
2021-09-10 12:25:00,90.21,90.25,90.18,90.21,53047.0,85.4565,85.4944,85.4281,85.4565,53047.0
2021-09-10 12:30:00,90.22,90.4,90.18,90.39,144432.0,85.4659,85.6365,85.4281,85.627,144432.0
2021-09-10 12:35:00,90.38,90.53,90.35,90.47,178082.0,85.6175,85.7596,85.5891,85.7028,178082.0
2021-09-10 12:40:00,90.46,90.55,90.45,90.46,87215.0,85.6933,85.7786,85.6838,85.6933,87215.0
2021-09-10 12:45:00,90.47,90.49,90.41,90.45,99721.0,85.7028,85.7217,85.6459,85.6838,99721.0
2021-09-10 12:50:00,90.45,90.45,90.34,90.39,125231.0,85.6838,85.6838,85.5796,85.627,125231.0
2021-09-10 12:55:00,90.39,90.39,90.33,90.37,49615.0,85.627,85.627,85.5701,85.608,49615.0
2021-09-10 13:00:00,90.37,90.41,90.35,90.39,58830.0,85.608,85.6459,85.5891,85.627,58830.0
2021-09-10 13:05:00,90.38,90.4,90.33,90.36,45388.0,85.6175,85.6365,85.5701,85.5986,45388.0
2021-09-10 13:10:00,90.36,90.41,90.33,90.41,51806.0,85.5986,85.6459,85.5701,85.6459,51806.0
2021-09-10 13:15:00,90.41,90.41,90.32,90.35,53194.0,85.6459,85.6459,85.5607,85.5891,53194.0
2021-09-10 13:20:00,90.34,90.38,90.26,90.31,73703.0,85.5796,85.6175,85.5038,85.5512,73703.0
2021-09-10 13:25:00,90.31,90.33,90.26,90.28,51354.0,85.5512,85.5701,85.5038,85.5228,51354.0
2021-09-10 13:30:00,90.27,90.29,90.23,90.24,36758.0,85.5133,85.5323,85.4754,85.4849,36758.0
2021-09-10 13:35:00,90.24,90.31,90.23,90.31,48294.0,85.4849,85.5512,85.4754,85.5512,48294.0
2021-09-10 13:40:00,90.31,90.31,90.2,90.21,52077.0,85.5512,85.5512,85.447,85.4565,52077.0
2021-09-10 13:45:00,90.2,90.22,90.08,90.14,151084.0,85.447,85.4659,85.3333,85.3902,151084.0
2021-09-10 13:50:00,90.14,90.19,90.13,90.16,112750.0,85.3902,85.4375,85.3807,85.4091,112750.0
2021-09-10 13:55:00,90.15,90.19,90.13,90.18,42605.0,85.3996,85.4375,85.3807,85.4281,42605.0
2021-09-10 14:00:00,90.18,90.22,90.14,90.19,55325.0,85.4281,85.4659,85.3902,85.4375,55325.0
2021-09-10 14:05:00,90.19,90.23,90.18,90.22,56716.0,85.4375,85.4754,85.4281,85.4659,56716.0
2021-09-10 14:10:00,90.22,90.26,90.2,90.2,57219.0,85.4659,85.5038,85.447,85.447,57219.0
2021-09-10 14:15:00,90.2,90.21,90.15,90.15,50343.0,85.447,85.4565,85.3996,85.3996,50343.0
2021-09-10 14:20:00,90.15,90.18,90.11,90.17,62889.0,85.3996,85.4281,85.3617,85.4186,62889.0
2021-09-10 14:25:00,90.17,90.21,90.11,90.12,56718.0,85.4186,85.4565,85.3617,85.3712,56718.0
2021-09-10 14:30:00,90.11,90.12,90.01,90.03,61181.0,85.3617,85.3712,85.267,85.286,61181.0
2021-09-10 14:35:00,90.04,90.06,89.98,90.0,94478.0,85.2954,85.3144,85.2386,85.2575,94478.0
2021-09-10 14:40:00,90.0,90.03,89.96,89.99,91772.0,85.2575,85.286,85.2196,85.2481,91772.0
2021-09-10 14:45:00,90.0,90.02,89.93,89.94,72860.0,85.2575,85.2765,85.1912,85.2007,72860.0
2021-09-10 14:50:00,89.94,89.99,89.93,89.97,70840.0,85.2007,85.2481,85.1912,85.2291,70840.0
2021-09-10 14:55:00,89.96,89.97,89.92,89.93,72624.0,85.2196,85.2291,85.1818,85.1912,72624.0
2021-09-10 15:00:00,89.93,89.95,89.83,89.84,89470.0,85.1912,85.2102,85.0965,85.106,89470.0
2021-09-10 15:05:00,89.84,89.87,89.73,89.76,139646.0,85.106,85.1344,85.0018,85.0302,139646.0
2021-09-10 15:10:00,89.76,89.79,89.69,89.78,85945.0,85.0302,85.0586,84.9639,85.0491,85945.0
2021-09-10 15:15:00,89.79,89.82,89.73,89.78,124024.0,85.0586,85.087,85.0018,85.0491,124024.0
2021-09-10 15:20:00,89.79,89.84,89.75,89.8,113003.0,85.0586,85.106,85.0207,85.0681,113003.0
2021-09-10 15:25:00,89.79,89.91,89.77,89.84,103454.0,85.0586,85.1723,85.0397,85.106,103454.0
2021-09-10 15:30:00,89.85,89.9,89.82,89.86,141356.0,85.1154,85.1628,85.087,85.1249,141356.0
2021-09-10 15:35:00,89.86,89.87,89.76,89.77,145104.0,85.1249,85.1344,85.0302,85.0397,145104.0
2021-09-10 15:40:00,89.77,89.78,89.71,89.76,177982.0,85.0397,85.0491,84.9828,85.0302,177982.0
2021-09-10 15:45:00,89.75,89.77,89.71,89.72,166238.0,85.0207,85.0397,84.9828,84.9923,166238.0
2021-09-10 15:50:00,89.71,89.77,89.62,89.63,179687.0,84.9828,85.0397,84.8976,84.907,179687.0
2021-09-10 15:55:00,89.63,89.7,89.6,89.7,406029.0,84.907,84.9733,84.8786,84.9733,406029.0
2021-09-13 09:30:00,90.12,90.2,89.91,90.01,240464.0,85.3712,85.447,85.1723,85.267,240464.0
2021-09-13 09:35:00,90.02,90.51,90.0,90.26,194484.0,85.2765,85.7407,85.2575,85.5038,194484.0
2021-09-13 09:40:00,90.27,90.32,90.0,90.28,160904.0,85.5133,85.5607,85.2575,85.5228,160904.0
2021-09-13 09:45:00,90.29,90.38,90.06,90.37,180603.0,85.5323,85.6175,85.3144,85.608,180603.0
2021-09-13 09:50:00,90.37,90.46,90.02,90.06,174292.0,85.608,85.6933,85.2765,85.3144,174292.0
2021-09-13 09:55:00,90.06,90.21,90.0,90.15,131415.0,85.3144,85.4565,85.2575,85.3996,131415.0
2021-09-13 10:00:00,90.14,90.26,89.66,89.66,169510.0,85.3902,85.5038,84.9355,84.9355,169510.0
2021-09-13 10:05:00,89.66,89.82,89.51,89.64,152375.0,84.9355,85.087,84.7934,84.9165,152375.0
2021-09-13 10:10:00,89.64,89.67,89.43,89.49,127855.0,84.9165,84.9449,84.7176,84.7744,127855.0
2021-09-13 10:15:00,89.5,89.51,89.16,89.23,141966.0,84.7839,84.7934,84.4618,84.5281,141966.0
2021-09-13 10:20:00,89.25,89.31,88.91,89.01,141590.0,84.5471,84.6039,84.225,84.3197,141590.0
2021-09-13 10:25:00,89.0,89.13,88.89,88.9,144599.0,84.3102,84.4334,84.206,84.2155,144599.0
2021-09-13 10:30:00,88.9,88.91,88.66,88.82,185971.0,84.2155,84.225,83.9881,84.1397,185971.0
2021-09-13 10:35:00,88.82,88.88,88.7,88.77,184898.0,84.1397,84.1966,84.026,84.0924,184898.0
2021-09-13 10:40:00,88.77,88.95,88.65,88.67,164802.0,84.0924,84.2629,83.9787,83.9976,164802.0
2021-09-13 10:45:00,88.67,89.05,88.63,88.99,136951.0,83.9976,84.3576,83.9597,84.3008,136951.0
2021-09-13 10:50:00,88.98,88.99,88.83,88.87,95686.0,84.2913,84.3008,84.1492,84.1871,95686.0
2021-09-13 10:55:00,88.85,89.05,88.77,88.95,93539.0,84.1681,84.3576,84.0924,84.2629,93539.0
2021-09-13 11:00:00,88.95,89.04,88.92,88.93,112985.0,84.2629,84.3481,84.2344,84.2439,112985.0
2021-09-13 11:05:00,88.93,89.01,88.88,88.91,145486.0,84.2439,84.3197,84.1966,84.225,145486.0
2021-09-13 11:10:00,88.9,88.91,88.69,88.75,104775.0,84.2155,84.225,84.0166,84.0734,104775.0
2021-09-13 11:15:00,88.73,88.83,88.63,88.79,105762.0,84.0545,84.1492,83.9597,84.1113,105762.0
2021-09-13 11:20:00,88.79,88.88,88.73,88.88,109859.0,84.1113,84.1966,84.0545,84.1966,109859.0
2021-09-13 11:25:00,88.87,88.91,88.77,88.84,144607.0,84.1871,84.225,84.0924,84.1587,144607.0
2021-09-13 11:30:00,88.85,88.99,88.81,88.95,105712.0,84.1681,84.3008,84.1302,84.2629,105712.0
2021-09-13 11:35:00,88.95,89.0,88.81,88.94,82964.0,84.2629,84.3102,84.1302,84.2534,82964.0
2021-09-13 11:40:00,88.94,88.95,88.78,88.79,70418.0,84.2534,84.2629,84.1018,84.1113,70418.0
2021-09-13 11:45:00,88.78,88.98,88.75,88.86,81540.0,84.1018,84.2913,84.0734,84.1776,81540.0
2021-09-13 11:50:00,88.85,88.89,88.78,88.82,71806.0,84.1681,84.206,84.1018,84.1397,71806.0
2021-09-13 11:55:00,88.82,88.84,88.68,88.7,82341.0,84.1397,84.1587,84.0071,84.026,82341.0
2021-09-13 12:00:00,88.7,88.74,88.57,88.58,89200.0,84.026,84.0639,83.9029,83.9124,89200.0
2021-09-13 12:05:00,88.58,88.72,88.56,88.61,94139.0,83.9124,84.045,83.8934,83.9408,94139.0
2021-09-13 12:10:00,88.61,88.78,88.61,88.75,78175.0,83.9408,84.1018,83.9408,84.0734,78175.0
2021-09-13 12:15:00,88.74,88.83,88.68,88.77,72932.0,84.0639,84.1492,84.0071,84.0924,72932.0
2021-09-13 12:20:00,88.77,88.94,88.77,88.89,77542.0,84.0924,84.2534,84.0924,84.206,77542.0
2021-09-13 12:25:00,88.88,88.94,88.73,88.73,88302.0,84.1966,84.2534,84.0545,84.0545,88302.0
2021-09-13 12:30:00,88.73,88.82,88.69,88.77,79760.0,84.0545,84.1397,84.0166,84.0924,79760.0
2021-09-13 12:35:00,88.77,88.83,88.73,88.77,102979.0,84.0924,84.1492,84.0545,84.0924,102979.0
2021-09-13 12:40:00,88.77,88.81,88.7,88.72,84599.0,84.0924,84.1302,84.026,84.045,84599.0
2021-09-13 12:45:00,88.73,88.75,88.67,88.67,63855.0,84.0545,84.0734,83.9976,83.9976,63855.0
2021-09-13 12:50:00,88.67,88.78,88.67,88.77,112091.0,83.9976,84.1018,83.9976,84.0924,112091.0
2021-09-13 12:55:00,88.77,88.96,88.76,88.9,201330.0,84.0924,84.2723,84.0829,84.2155,201330.0
2021-09-13 13:00:00,88.89,88.94,88.88,88.91,99635.0,84.206,84.2534,84.1966,84.225,99635.0
2021-09-13 13:05:00,88.91,89.08,88.9,88.96,131996.0,84.225,84.386,84.2155,84.2723,131996.0
2021-09-13 13:10:00,88.97,89.01,88.88,88.9,90414.0,84.2818,84.3197,84.1966,84.2155,90414.0
2021-09-13 13:15:00,88.91,88.91,88.78,88.81,113869.0,84.225,84.225,84.1018,84.1302,113869.0
2021-09-13 13:20:00,88.81,88.84,88.69,88.73,151125.0,84.1302,84.1587,84.0166,84.0545,151125.0
2021-09-13 13:25:00,88.73,88.78,88.63,88.65,76029.0,84.0545,84.1018,83.9597,83.9787,76029.0
2021-09-13 13:30:00,88.66,88.69,88.59,88.6,99425.0,83.9881,84.0166,83.9218,83.9313,99425.0
2021-09-13 13:35:00,88.59,88.78,88.57,88.78,110584.0,83.9218,84.1018,83.9029,84.1018,110584.0
2021-09-13 13:40:00,88.77,88.77,88.64,88.66,111359.0,84.0924,84.0924,83.9692,83.9881,111359.0
2021-09-13 13:45:00,88.66,88.67,88.55,88.56,95272.0,83.9881,83.9976,83.8839,83.8934,95272.0
2021-09-13 13:50:00,88.56,88.58,88.42,88.45,102146.0,83.8934,83.9124,83.7608,83.7892,102146.0
2021-09-13 13:55:00,88.45,88.52,88.44,88.47,66087.0,83.7892,83.8555,83.7797,83.8082,66087.0
2021-09-13 14:00:00,88.48,88.61,88.46,88.6,77037.0,83.8176,83.9408,83.7987,83.9313,77037.0
2021-09-13 14:05:00,88.6,88.64,88.54,88.55,84172.0,83.9313,83.9692,83.8745,83.8839,84172.0
2021-09-13 14:10:00,88.54,88.56,88.4,88.41,86148.0,83.8745,83.8934,83.7418,83.7513,86148.0
2021-09-13 14:15:00,88.41,88.52,88.4,88.51,97254.0,83.7513,83.8555,83.7418,83.8461,97254.0
2021-09-13 14:20:00,88.51,88.51,88.39,88.4,96799.0,83.8461,83.8461,83.7324,83.7418,96799.0
2021-09-13 14:25:00,88.41,88.52,88.4,88.46,86215.0,83.7513,83.8555,83.7418,83.7987,86215.0
2021-09-13 14:30:00,88.46,88.51,88.42,88.47,78773.0,83.7987,83.8461,83.7608,83.8082,78773.0
2021-09-13 14:35:00,88.46,88.48,88.28,88.29,92594.0,83.7987,83.8176,83.6282,83.6376,92594.0
2021-09-13 14:40:00,88.29,88.41,88.26,88.36,144980.0,83.6376,83.7513,83.6092,83.704,144980.0
2021-09-13 14:45:00,88.36,88.37,88.29,88.34,118920.0,83.704,83.7134,83.6376,83.685,118920.0
2021-09-13 14:50:00,88.34,88.35,88.24,88.25,82498.0,83.685,83.6945,83.5903,83.5998,82498.0
2021-09-13 14:55:00,88.24,88.37,88.23,88.37,161206.0,83.5903,83.7134,83.5808,83.7134,161206.0
2021-09-13 15:00:00,88.37,88.43,88.28,88.29,126022.0,83.7134,83.7703,83.6282,83.6376,126022.0
2021-09-13 15:05:00,88.28,88.48,88.26,88.37,190808.0,83.6282,83.8176,83.6092,83.7134,190808.0
2021-09-13 15:10:00,88.37,88.57,88.34,88.57,262201.0,83.7134,83.9029,83.685,83.9029,262201.0
2021-09-13 15:15:00,88.57,88.76,88.55,88.7,272895.0,83.9029,84.0829,83.8839,84.026,272895.0
2021-09-13 15:20:00,88.71,88.77,88.64,88.67,228404.0,84.0355,84.0924,83.9692,83.9976,228404.0
2021-09-13 15:25:00,88.68,88.72,88.55,88.66,226042.0,84.0071,84.045,83.8839,83.9881,226042.0
2021-09-13 15:30:00,88.66,88.68,88.56,88.56,257261.0,83.9881,84.0071,83.8934,83.8934,257261.0
2021-09-13 15:35:00,88.56,88.58,88.49,88.54,238615.0,83.8934,83.9124,83.8271,83.8745,238615.0
2021-09-13 15:40:00,88.55,88.7,88.49,88.65,292602.0,83.8839,84.026,83.8271,83.9787,292602.0
2021-09-13 15:45:00,88.65,88.7,88.38,88.42,341331.0,83.9787,84.026,83.7229,83.7608,341331.0
2021-09-13 15:50:00,88.39,88.6,88.35,88.49,360011.0,83.7324,83.9313,83.6945,83.8271,360011.0
2021-09-13 15:55:00,88.5,88.97,88.49,88.85,916423.0,83.8366,84.2818,83.8271,84.1681,916423.0
2021-09-14 09:30:00,86.19,86.95,85.32,85.61,1392618.0,81.6483,82.3683,80.8241,81.0989,1392618.0
2021-09-14 09:35:00,85.61,85.89,85.35,85.53,753664.0,81.0989,81.3641,80.8526,81.0231,753664.0
2021-09-14 09:40:00,85.5,85.55,84.73,85.44,903069.0,80.9947,81.042,80.2652,80.9378,903069.0
2021-09-14 09:45:00,85.4,86.06,85.26,85.76,523114.0,80.8999,81.5252,80.7673,81.241,523114.0
2021-09-14 09:50:00,85.72,86.01,85.33,85.48,406131.0,81.2031,81.4778,80.8336,80.9757,406131.0
2021-09-14 09:55:00,85.49,85.67,85.32,85.42,366357.0,80.9852,81.1557,80.8241,80.9189,366357.0
2021-09-14 10:00:00,85.42,85.8,85.2,85.73,384029.0,80.9189,81.2789,80.7105,81.2125,384029.0
2021-09-14 10:05:00,85.73,85.99,85.67,85.76,246715.0,81.2125,81.4588,81.1557,81.241,246715.0
2021-09-14 10:10:00,85.75,85.76,85.13,85.31,327086.0,81.2315,81.241,80.6442,80.8147,327086.0
2021-09-14 10:15:00,85.32,85.69,85.3,85.63,233499.0,80.8241,81.1746,80.8052,81.1178,233499.0
2021-09-14 10:20:00,85.62,85.98,85.61,85.95,231848.0,81.1083,81.4494,81.0989,81.4209,231848.0
2021-09-14 10:25:00,85.94,86.22,85.86,86.22,330586.0,81.4115,81.6767,81.3357,81.6767,330586.0
2021-09-14 10:30:00,86.22,86.46,86.13,86.31,283783.0,81.6767,81.9041,81.5915,81.762,283783.0
2021-09-14 10:35:00,86.3,86.53,86.19,86.32,312387.0,81.7525,81.9704,81.6483,81.7715,312387.0
2021-09-14 10:40:00,86.31,86.32,85.96,86.04,272855.0,81.762,81.7715,81.4304,81.5062,272855.0
2021-09-14 10:45:00,86.02,86.09,85.85,85.85,218383.0,81.4873,81.5536,81.3262,81.3262,218383.0
2021-09-14 10:50:00,85.85,85.86,85.49,85.66,268530.0,81.3262,81.3357,80.9852,81.1462,268530.0
2021-09-14 10:55:00,85.65,85.74,85.57,85.66,188535.0,81.1368,81.222,81.061,81.1462,188535.0
2021-09-14 11:00:00,85.65,86.14,85.64,86.09,251616.0,81.1368,81.6009,81.1273,81.5536,251616.0
2021-09-14 11:05:00,86.07,86.11,85.85,86.03,186122.0,81.5346,81.5725,81.3262,81.4967,186122.0
2021-09-14 11:10:00,86.01,86.02,85.51,85.65,240165.0,81.4778,81.4873,81.0041,81.1368,240165.0
2021-09-14 11:15:00,85.63,85.73,85.58,85.6,167868.0,81.1178,81.2125,81.0704,81.0894,167868.0
2021-09-14 11:20:00,85.61,85.79,85.52,85.64,198270.0,81.0989,81.2694,81.0136,81.1273,198270.0
2021-09-14 11:25:00,85.63,85.77,85.41,85.48,181125.0,81.1178,81.2504,80.9094,80.9757,181125.0
2021-09-14 11:30:00,85.49,85.63,85.41,85.56,191401.0,80.9852,81.1178,80.9094,81.0515,191401.0
2021-09-14 11:35:00,85.56,85.87,85.52,85.8,190698.0,81.0515,81.3452,81.0136,81.2789,190698.0
2021-09-14 11:40:00,85.81,85.94,85.76,85.86,155479.0,81.2883,81.4115,81.241,81.3357,155479.0
2021-09-14 11:45:00,85.86,85.9,85.6,85.63,145196.0,81.3357,81.3736,81.0894,81.1178,145196.0
2021-09-14 11:50:00,85.62,85.8,85.62,85.67,131728.0,81.1083,81.2789,81.1083,81.1557,131728.0
2021-09-14 11:55:00,85.68,85.79,85.67,85.75,94698.0,81.1652,81.2694,81.1557,81.2315,94698.0
2021-09-14 12:00:00,85.75,85.83,85.61,85.66,153391.0,81.2315,81.3073,81.0989,81.1462,153391.0
2021-09-14 12:05:00,85.65,85.69,85.48,85.49,159509.0,81.1368,81.1746,80.9757,80.9852,159509.0
2021-09-14 12:10:00,85.48,85.55,85.42,85.48,146638.0,80.9757,81.042,80.9189,80.9757,146638.0
2021-09-14 12:15:00,85.47,85.57,85.37,85.56,191562.0,80.9662,81.061,80.8715,81.0515,191562.0
2021-09-14 12:20:00,85.57,85.7,85.55,85.57,102140.0,81.061,81.1841,81.042,81.061,102140.0
2021-09-14 12:25:00,85.57,85.63,85.46,85.57,87929.0,81.061,81.1178,80.9568,81.061,87929.0
2021-09-14 12:30:00,85.56,85.56,85.31,85.42,100773.0,81.0515,81.0515,80.8147,80.9189,100773.0
2021-09-14 12:35:00,85.42,85.57,85.42,85.5,110656.0,80.9189,81.061,80.9189,80.9947,110656.0
2021-09-14 12:40:00,85.5,85.59,85.44,85.56,123985.0,80.9947,81.0799,80.9378,81.0515,123985.0
2021-09-14 12:45:00,85.57,85.66,85.5,85.51,83352.0,81.061,81.1462,80.9947,81.0041,83352.0
2021-09-14 12:50:00,85.5,85.5,85.39,85.45,95195.0,80.9947,80.9947,80.8905,80.9473,95195.0
2021-09-14 12:55:00,85.46,85.52,85.41,85.46,84974.0,80.9568,81.0136,80.9094,80.9568,84974.0
2021-09-14 13:00:00,85.46,85.66,85.45,85.63,117907.0,80.9568,81.1462,80.9473,81.1178,117907.0
2021-09-14 13:05:00,85.64,85.66,85.25,85.3,156619.0,81.1273,81.1462,80.7578,80.8052,156619.0
2021-09-14 13:10:00,85.29,85.42,85.23,85.35,119684.0,80.7957,80.9189,80.7389,80.8526,119684.0
2021-09-14 13:15:00,85.36,85.6,85.35,85.59,113228.0,80.862,81.0894,80.8526,81.0799,113228.0
2021-09-14 13:20:00,85.59,85.65,85.54,85.59,89608.0,81.0799,81.1368,81.0326,81.0799,89608.0
2021-09-14 13:25:00,85.59,85.72,85.56,85.59,120727.0,81.0799,81.2031,81.0515,81.0799,120727.0
2021-09-14 13:30:00,85.6,85.8,85.58,85.73,116833.0,81.0894,81.2789,81.0704,81.2125,116833.0
2021-09-14 13:35:00,85.72,85.85,85.71,85.75,106432.0,81.2031,81.3262,81.1936,81.2315,106432.0
2021-09-14 13:40:00,85.76,85.81,85.72,85.78,69588.0,81.241,81.2883,81.2031,81.2599,69588.0
2021-09-14 13:45:00,85.78,85.94,85.77,85.83,123819.0,81.2599,81.4115,81.2504,81.3073,123819.0
2021-09-14 13:50:00,85.82,85.94,85.8,85.83,103289.0,81.2978,81.4115,81.2789,81.3073,103289.0
2021-09-14 13:55:00,85.83,85.84,85.7,85.81,102338.0,81.3073,81.3167,81.1841,81.2883,102338.0
2021-09-14 14:00:00,85.81,85.88,85.74,85.87,99810.0,81.2883,81.3546,81.222,81.3452,99810.0
2021-09-14 14:05:00,85.86,85.99,85.82,85.83,115326.0,81.3357,81.4588,81.2978,81.3073,115326.0
2021-09-14 14:10:00,85.84,85.93,85.74,85.75,95279.0,81.3167,81.402,81.222,81.2315,95279.0
2021-09-14 14:15:00,85.75,85.78,85.62,85.72,148968.0,81.2315,81.2599,81.1083,81.2031,148968.0
2021-09-14 14:20:00,85.72,85.8,85.64,85.7,162971.0,81.2031,81.2789,81.1273,81.1841,162971.0
2021-09-14 14:25:00,85.69,85.75,85.64,85.69,86872.0,81.1746,81.2315,81.1273,81.1746,86872.0
2021-09-14 14:30:00,85.68,85.78,85.66,85.74,124073.0,81.1652,81.2599,81.1462,81.222,124073.0
2021-09-14 14:35:00,85.74,86.0,85.72,85.92,146546.0,81.222,81.4683,81.2031,81.3925,146546.0
2021-09-14 14:40:00,85.93,86.15,85.93,86.12,104323.0,81.402,81.6104,81.402,81.582,104323.0
2021-09-14 14:45:00,86.12,86.13,86.0,86.02,93817.0,81.582,81.5915,81.4683,81.4873,93817.0
2021-09-14 14:50:00,86.02,86.09,85.92,86.08,90047.0,81.4873,81.5536,81.3925,81.5441,90047.0
2021-09-14 14:55:00,86.07,86.3,86.07,86.3,141454.0,81.5346,81.7525,81.5346,81.7525,141454.0
2021-09-14 15:00:00,86.29,86.45,86.25,86.41,122720.0,81.743,81.8946,81.7051,81.8567,122720.0
2021-09-14 15:05:00,86.41,86.51,86.31,86.34,125241.0,81.8567,81.9514,81.762,81.7904,125241.0
2021-09-14 15:10:00,86.34,86.42,86.22,86.23,121712.0,81.7904,81.8662,81.6767,81.6862,121712.0
2021-09-14 15:15:00,86.24,86.54,86.21,86.52,179468.0,81.6957,81.9799,81.6672,81.9609,179468.0
2021-09-14 15:20:00,86.52,86.8,86.41,86.74,241218.0,81.9609,82.2262,81.8567,82.1693,241218.0
2021-09-14 15:25:00,86.75,86.91,86.7,86.8,221971.0,82.1788,82.3304,82.1314,82.2262,221971.0
2021-09-14 15:30:00,86.79,86.89,86.7,86.72,291977.0,82.2167,82.3114,82.1314,82.1504,291977.0
2021-09-14 15:35:00,86.72,86.81,86.52,86.74,320507.0,82.1504,82.2356,81.9609,82.1693,320507.0
2021-09-14 15:40:00,86.74,86.88,86.63,86.78,275037.0,82.1693,82.3019,82.0651,82.2072,275037.0
2021-09-14 15:45:00,86.77,86.92,86.41,86.42,299848.0,82.1977,82.3398,81.8567,81.8662,299848.0
2021-09-14 15:50:00,86.4,86.71,86.4,86.58,411383.0,81.8472,82.1409,81.8472,82.0178,411383.0
2021-09-14 15:55:00,86.58,86.59,86.37,86.39,882653.0,82.0178,82.0272,81.8188,81.8378,882653.0
2021-09-15 09:30:00,86.55,86.91,86.2,86.86,388747.0,81.9893,82.3304,81.6578,82.283,388747.0
2021-09-15 09:35:00,86.85,86.85,86.17,86.52,220106.0,82.2735,82.2735,81.6294,81.9609,220106.0
2021-09-15 09:40:00,86.49,86.9,86.36,86.88,216658.0,81.9325,82.3209,81.8093,82.3019,216658.0
2021-09-15 09:45:00,86.87,87.24,86.78,87.16,208067.0,82.2925,82.643,82.2072,82.5672,208067.0
2021-09-15 09:50:00,87.16,87.31,86.89,86.94,198735.0,82.5672,82.7093,82.3114,82.3588,198735.0
2021-09-15 09:55:00,86.93,87.12,86.89,86.94,158632.0,82.3493,82.5293,82.3114,82.3588,158632.0
2021-09-15 10:00:00,86.93,87.0,86.73,86.74,119814.0,82.3493,82.4156,82.1598,82.1693,119814.0
2021-09-15 10:05:00,86.74,86.93,86.6,86.62,124309.0,82.1693,82.3493,82.0367,82.0556,124309.0
2021-09-15 10:10:00,86.61,86.77,86.56,86.77,108717.0,82.0462,82.1977,81.9988,82.1977,108717.0
2021-09-15 10:15:00,86.76,87.03,86.75,87.03,180237.0,82.1883,82.444,82.1788,82.444,180237.0
2021-09-15 10:20:00,87.04,87.17,86.97,87.0,111473.0,82.4535,82.5767,82.3872,82.4156,111473.0
2021-09-15 10:25:00,86.99,87.12,86.92,87.05,146026.0,82.4061,82.5293,82.3398,82.463,146026.0
2021-09-15 10:30:00,87.05,87.21,87.01,87.13,146937.0,82.463,82.6146,82.4251,82.5388,146937.0
2021-09-15 10:35:00,87.13,87.36,87.05,87.31,131205.0,82.5388,82.7566,82.463,82.7093,131205.0
2021-09-15 10:40:00,87.31,87.4,87.19,87.32,111874.0,82.7093,82.7945,82.5956,82.7188,111874.0
2021-09-15 10:45:00,87.31,87.51,87.31,87.5,115741.0,82.7093,82.8987,82.7093,82.8893,115741.0
2021-09-15 10:50:00,87.5,87.54,87.37,87.42,100699.0,82.8893,82.9272,82.7661,82.8135,100699.0
2021-09-15 10:55:00,87.41,87.55,87.37,87.44,83783.0,82.804,82.9366,82.7661,82.8324,83783.0
2021-09-15 11:00:00,87.44,87.54,87.42,87.48,81844.0,82.8324,82.9272,82.8135,82.8703,81844.0
2021-09-15 11:05:00,87.48,87.54,87.4,87.45,83747.0,82.8703,82.9272,82.7945,82.8419,83747.0
2021-09-15 11:10:00,87.44,87.44,87.34,87.36,90172.0,82.8324,82.8324,82.7377,82.7566,90172.0
2021-09-15 11:15:00,87.36,87.5,87.36,87.37,79440.0,82.7566,82.8893,82.7566,82.7661,79440.0
2021-09-15 11:20:00,87.37,87.51,87.33,87.49,97469.0,82.7661,82.8987,82.7282,82.8798,97469.0
2021-09-15 11:25:00,87.5,87.53,87.45,87.48,112464.0,82.8893,82.9177,82.8419,82.8703,112464.0
2021-09-15 11:30:00,87.48,87.49,87.23,87.47,89693.0,82.8703,82.8798,82.6335,82.8609,89693.0
2021-09-15 11:35:00,87.47,87.65,87.44,87.65,151080.0,82.8609,83.0314,82.8324,83.0314,151080.0
2021-09-15 11:40:00,87.65,87.78,87.6,87.71,103678.0,83.0314,83.1545,82.984,83.0882,103678.0
2021-09-15 11:45:00,87.71,87.76,87.5,87.56,182126.0,83.0882,83.1356,82.8893,82.9461,182126.0
2021-09-15 11:50:00,87.56,87.65,87.56,87.6,111926.0,82.9461,83.0314,82.9461,82.984,111926.0
2021-09-15 11:55:00,87.59,87.7,87.56,87.64,78264.0,82.9745,83.0787,82.9461,83.0219,78264.0
2021-09-15 12:00:00,87.64,87.8,87.62,87.77,51083.0,83.0219,83.1735,83.0029,83.145,51083.0
2021-09-15 12:05:00,87.78,87.78,87.62,87.71,68861.0,83.1545,83.1545,83.0029,83.0882,68861.0
2021-09-15 12:10:00,87.7,87.75,87.61,87.67,66752.0,83.0787,83.1261,82.9935,83.0503,66752.0
2021-09-15 12:15:00,87.67,87.73,87.64,87.67,84292.0,83.0503,83.1072,83.0219,83.0503,84292.0
2021-09-15 12:20:00,87.67,87.75,87.64,87.74,85325.0,83.0503,83.1261,83.0219,83.1166,85325.0
2021-09-15 12:25:00,87.73,87.82,87.72,87.8,70799.0,83.1072,83.1924,83.0977,83.1735,70799.0
2021-09-15 12:30:00,87.8,87.92,87.8,87.88,88191.0,83.1735,83.2871,83.1735,83.2492,88191.0
2021-09-15 12:35:00,87.88,87.96,87.87,87.93,77407.0,83.2492,83.325,83.2398,83.2966,77407.0
2021-09-15 12:40:00,87.94,88.13,87.93,88.09,130135.0,83.3061,83.4861,83.2966,83.4482,130135.0
2021-09-15 12:45:00,88.09,88.11,88.03,88.07,83374.0,83.4482,83.4671,83.3913,83.4292,83374.0
2021-09-15 12:50:00,88.08,88.26,88.06,88.25,88362.0,83.4387,83.6092,83.4198,83.5998,88362.0
2021-09-15 12:55:00,88.26,88.32,88.14,88.2,109852.0,83.6092,83.6661,83.4955,83.5524,109852.0
2021-09-15 13:00:00,88.2,88.2,88.08,88.17,86765.0,83.5524,83.5524,83.4387,83.524,86765.0
2021-09-15 13:05:00,88.17,88.18,88.0,88.05,245357.0,83.524,83.5334,83.3629,83.4103,245357.0
2021-09-15 13:10:00,88.05,88.12,88.01,88.03,87149.0,83.4103,83.4766,83.3724,83.3913,87149.0
2021-09-15 13:15:00,88.03,88.14,88.03,88.12,102624.0,83.3913,83.4955,83.3913,83.4766,102624.0
2021-09-15 13:20:00,88.11,88.25,88.1,88.24,98257.0,83.4671,83.5998,83.4577,83.5903,98257.0
2021-09-15 13:25:00,88.23,88.29,88.16,88.22,133493.0,83.5808,83.6376,83.5145,83.5713,133493.0
2021-09-15 13:30:00,88.22,88.3,88.11,88.29,109803.0,83.5713,83.6471,83.4671,83.6376,109803.0
2021-09-15 13:35:00,88.28,88.29,88.2,88.25,66780.0,83.6282,83.6376,83.5524,83.5998,66780.0
2021-09-15 13:40:00,88.25,88.34,88.25,88.33,65985.0,83.5998,83.685,83.5998,83.6755,65985.0
2021-09-15 13:45:00,88.33,88.36,88.28,88.28,97373.0,83.6755,83.704,83.6282,83.6282,97373.0
2021-09-15 13:50:00,88.28,88.36,88.21,88.34,63102.0,83.6282,83.704,83.5619,83.685,63102.0
2021-09-15 13:55:00,88.35,88.36,88.26,88.27,64707.0,83.6945,83.704,83.6092,83.6187,64707.0
2021-09-15 14:00:00,88.27,88.28,88.1,88.16,104112.0,83.6187,83.6282,83.4577,83.5145,104112.0
2021-09-15 14:05:00,88.16,88.24,88.12,88.15,89495.0,83.5145,83.5903,83.4766,83.505,89495.0
2021-09-15 14:10:00,88.14,88.2,88.08,88.11,81887.0,83.4955,83.5524,83.4387,83.4671,81887.0
2021-09-15 14:15:00,88.1,88.17,88.02,88.05,115895.0,83.4577,83.524,83.3819,83.4103,115895.0
2021-09-15 14:20:00,88.06,88.13,88.02,88.06,74028.0,83.4198,83.4861,83.3819,83.4198,74028.0
2021-09-15 14:25:00,88.07,88.12,87.94,87.95,91032.0,83.4292,83.4766,83.3061,83.3156,91032.0
2021-09-15 14:30:00,87.92,87.94,87.77,87.79,144168.0,83.2871,83.3061,83.145,83.164,144168.0
2021-09-15 14:35:00,87.79,87.85,87.73,87.74,151686.0,83.164,83.2208,83.1072,83.1166,151686.0
2021-09-15 14:40:00,87.74,87.8,87.67,87.71,105210.0,83.1166,83.1735,83.0503,83.0882,105210.0
2021-09-15 14:45:00,87.71,87.74,87.65,87.7,102452.0,83.0882,83.1166,83.0314,83.0787,102452.0
2021-09-15 14:50:00,87.7,87.73,87.64,87.72,94928.0,83.0787,83.1072,83.0219,83.0977,94928.0
2021-09-15 14:55:00,87.72,87.76,87.65,87.66,108504.0,83.0977,83.1356,83.0314,83.0408,108504.0
2021-09-15 15:00:00,87.66,87.79,87.59,87.75,130257.0,83.0408,83.164,82.9745,83.1261,130257.0
2021-09-15 15:05:00,87.76,87.8,87.74,87.8,101127.0,83.1356,83.1735,83.1166,83.1735,101127.0
2021-09-15 15:10:00,87.8,87.88,87.74,87.88,128115.0,83.1735,83.2492,83.1166,83.2492,128115.0
2021-09-15 15:15:00,87.88,87.92,87.78,87.83,169149.0,83.2492,83.2871,83.1545,83.2019,169149.0
2021-09-15 15:20:00,87.83,87.83,87.73,87.76,121288.0,83.2019,83.2019,83.1072,83.1356,121288.0
2021-09-15 15:25:00,87.75,87.82,87.74,87.78,156873.0,83.1261,83.1924,83.1166,83.1545,156873.0
2021-09-15 15:30:00,87.78,87.82,87.66,87.78,233643.0,83.1545,83.1924,83.0408,83.1545,233643.0
2021-09-15 15:35:00,87.78,87.93,87.69,87.92,210092.0,83.1545,83.2966,83.0693,83.2871,210092.0
2021-09-15 15:40:00,87.92,87.98,87.88,87.96,260257.0,83.2871,83.344,83.2492,83.325,260257.0
2021-09-15 15:45:00,87.95,88.07,87.89,87.94,244122.0,83.3156,83.4292,83.2587,83.3061,244122.0
2021-09-15 15:50:00,87.95,87.96,87.81,87.91,342019.0,83.3156,83.325,83.1829,83.2777,342019.0
2021-09-15 15:55:00,87.92,87.92,87.72,87.74,896428.0,83.2871,83.2871,83.0977,83.1166,896428.0
2021-09-16 09:30:00,87.67,87.9,87.3,87.79,250848.0,83.0503,83.2682,82.6998,83.164,250848.0
2021-09-16 09:35:00,87.8,87.97,87.5,87.67,159353.0,83.1735,83.3345,82.8893,83.0503,159353.0
2021-09-16 09:40:00,87.66,87.67,87.4,87.52,133066.0,83.0408,83.0503,82.7945,82.9082,133066.0
2021-09-16 09:45:00,87.52,87.54,87.05,87.11,201473.0,82.9082,82.9272,82.463,82.5198,201473.0
2021-09-16 09:50:00,87.06,87.1,86.71,86.79,181502.0,82.4725,82.5104,82.1409,82.2167,181502.0
2021-09-16 09:55:00,86.8,86.83,86.51,86.54,260023.0,82.2262,82.2546,81.9514,81.9799,260023.0
2021-09-16 10:00:00,86.54,86.56,86.28,86.36,298105.0,81.9799,81.9988,81.7336,81.8093,298105.0
2021-09-16 10:05:00,86.36,86.46,86.23,86.34,189060.0,81.8093,81.9041,81.6862,81.7904,189060.0
2021-09-16 10:10:00,86.32,86.56,86.19,86.47,228589.0,81.7715,81.9988,81.6483,81.9135,228589.0
2021-09-16 10:15:00,86.47,86.56,86.34,86.5,191961.0,81.9135,81.9988,81.7904,81.942,191961.0
2021-09-16 10:20:00,86.5,86.8,86.41,86.61,173604.0,81.942,82.2262,81.8567,82.0462,173604.0
2021-09-16 10:25:00,86.61,86.82,86.54,86.76,126248.0,82.0462,82.2451,81.9799,82.1883,126248.0
2021-09-16 10:30:00,86.73,86.73,86.5,86.67,136608.0,82.1598,82.1598,81.942,82.103,136608.0
2021-09-16 10:35:00,86.66,86.74,86.46,86.48,105820.0,82.0935,82.1693,81.9041,81.923,105820.0
2021-09-16 10:40:00,86.48,86.57,86.29,86.57,141672.0,81.923,82.0083,81.743,82.0083,141672.0
2021-09-16 10:45:00,86.55,86.6,86.45,86.54,112779.0,81.9893,82.0367,81.8946,81.9799,112779.0
2021-09-16 10:50:00,86.53,86.56,86.24,86.31,135953.0,81.9704,81.9988,81.6957,81.762,135953.0
2021-09-16 10:55:00,86.31,86.4,86.23,86.38,108984.0,81.762,81.8472,81.6862,81.8283,108984.0
2021-09-16 11:00:00,86.38,86.57,86.31,86.52,88663.0,81.8283,82.0083,81.762,81.9609,88663.0
2021-09-16 11:05:00,86.51,86.76,86.46,86.74,85364.0,81.9514,82.1883,81.9041,82.1693,85364.0
2021-09-16 11:10:00,86.74,86.89,86.65,86.76,82107.0,82.1693,82.3114,82.0841,82.1883,82107.0
2021-09-16 11:15:00,86.76,86.76,86.48,86.57,92426.0,82.1883,82.1883,81.923,82.0083,92426.0
2021-09-16 11:20:00,86.57,86.72,86.54,86.72,70304.0,82.0083,82.1504,81.9799,82.1504,70304.0
2021-09-16 11:25:00,86.72,86.98,86.7,86.92,114157.0,82.1504,82.3967,82.1314,82.3398,114157.0
2021-09-16 11:30:00,86.92,86.93,86.8,86.85,59873.0,82.3398,82.3493,82.2262,82.2735,59873.0
2021-09-16 11:35:00,86.85,86.91,86.76,86.9,59735.0,82.2735,82.3304,82.1883,82.3209,59735.0
2021-09-16 11:40:00,86.91,87.03,86.9,87.01,92862.0,82.3304,82.444,82.3209,82.4251,92862.0
2021-09-16 11:45:00,87.02,87.08,86.88,86.98,82039.0,82.4346,82.4914,82.3019,82.3967,82039.0
2021-09-16 11:50:00,86.97,87.14,86.97,87.09,62703.0,82.3872,82.5482,82.3872,82.5009,62703.0
2021-09-16 11:55:00,87.09,87.1,86.95,87.03,81637.0,82.5009,82.5104,82.3683,82.444,81637.0
2021-09-16 12:00:00,87.03,87.14,86.98,87.0,69599.0,82.444,82.5482,82.3967,82.4156,69599.0
2021-09-16 12:05:00,87.01,87.15,86.99,87.13,54664.0,82.4251,82.5577,82.4061,82.5388,54664.0
2021-09-16 12:10:00,87.13,87.13,87.01,87.08,59199.0,82.5388,82.5388,82.4251,82.4914,59199.0
2021-09-16 12:15:00,87.08,87.1,87.03,87.05,58354.0,82.4914,82.5104,82.444,82.463,58354.0
2021-09-16 12:20:00,87.05,87.06,86.95,87.05,65209.0,82.463,82.4725,82.3683,82.463,65209.0
2021-09-16 12:25:00,87.03,87.04,86.93,86.95,74274.0,82.444,82.4535,82.3493,82.3683,74274.0
2021-09-16 12:30:00,86.95,86.99,86.92,86.94,44355.0,82.3683,82.4061,82.3398,82.3588,44355.0
2021-09-16 12:35:00,86.94,86.99,86.88,86.96,67180.0,82.3588,82.4061,82.3019,82.3777,67180.0
2021-09-16 12:40:00,86.96,87.03,86.83,87.0,80628.0,82.3777,82.444,82.2546,82.4156,80628.0
2021-09-16 12:45:00,86.98,87.08,86.96,87.06,60346.0,82.3967,82.4914,82.3777,82.4725,60346.0
2021-09-16 12:50:00,87.07,87.17,87.07,87.14,83305.0,82.4819,82.5767,82.4819,82.5482,83305.0
2021-09-16 12:55:00,87.15,87.17,87.09,87.14,63442.0,82.5577,82.5767,82.5009,82.5482,63442.0
2021-09-16 13:00:00,87.15,87.15,87.07,87.13,63690.0,82.5577,82.5577,82.4819,82.5388,63690.0
2021-09-16 13:05:00,87.13,87.21,87.1,87.19,74369.0,82.5388,82.6146,82.5104,82.5956,74369.0
2021-09-16 13:10:00,87.2,87.29,87.18,87.26,60325.0,82.6051,82.6903,82.5861,82.6619,60325.0
2021-09-16 13:15:00,87.26,87.26,87.13,87.16,90864.0,82.6619,82.6619,82.5388,82.5672,90864.0
2021-09-16 13:20:00,87.17,87.18,86.95,87.0,87011.0,82.5767,82.5861,82.3683,82.4156,87011.0
2021-09-16 13:25:00,87.0,87.07,86.95,87.06,78681.0,82.4156,82.4819,82.3683,82.4725,78681.0
2021-09-16 13:30:00,87.06,87.08,86.91,87.08,93846.0,82.4725,82.4914,82.3304,82.4914,93846.0
2021-09-16 13:35:00,87.08,87.08,86.97,86.98,58141.0,82.4914,82.4914,82.3872,82.3967,58141.0
2021-09-16 13:40:00,86.98,87.07,86.98,87.02,67540.0,82.3967,82.4819,82.3967,82.4346,67540.0
2021-09-16 13:45:00,87.01,87.07,86.98,87.04,53540.0,82.4251,82.4819,82.3967,82.4535,53540.0
2021-09-16 13:50:00,87.04,87.18,87.03,87.15,86456.0,82.4535,82.5861,82.444,82.5577,86456.0
2021-09-16 13:55:00,87.16,87.25,87.12,87.23,64459.0,82.5672,82.6524,82.5293,82.6335,64459.0
2021-09-16 14:00:00,87.23,87.26,87.2,87.21,53090.0,82.6335,82.6619,82.6051,82.6146,53090.0
2021-09-16 14:05:00,87.22,87.26,87.19,87.25,57160.0,82.624,82.6619,82.5956,82.6524,57160.0
2021-09-16 14:10:00,87.25,87.31,87.22,87.24,55702.0,82.6524,82.7093,82.624,82.643,55702.0
2021-09-16 14:15:00,87.24,87.26,87.18,87.19,85048.0,82.643,82.6619,82.5861,82.5956,85048.0
2021-09-16 14:20:00,87.2,87.25,87.16,87.22,77082.0,82.6051,82.6524,82.5672,82.624,77082.0
2021-09-16 14:25:00,87.22,87.31,87.17,87.29,102400.0,82.624,82.7093,82.5767,82.6903,102400.0
2021-09-16 14:30:00,87.29,87.3,87.21,87.24,53667.0,82.6903,82.6998,82.6146,82.643,53667.0
2021-09-16 14:35:00,87.25,87.26,87.21,87.26,60321.0,82.6524,82.6619,82.6146,82.6619,60321.0
2021-09-16 14:40:00,87.27,87.28,87.21,87.26,61877.0,82.6714,82.6809,82.6146,82.6619,61877.0
2021-09-16 14:45:00,87.27,87.32,87.24,87.32,61003.0,82.6714,82.7188,82.643,82.7188,61003.0
2021-09-16 14:50:00,87.31,87.43,87.28,87.42,99665.0,82.7093,82.823,82.6809,82.8135,99665.0
2021-09-16 14:55:00,87.42,87.47,87.41,87.42,86065.0,82.8135,82.8609,82.804,82.8135,86065.0
2021-09-16 15:00:00,87.43,87.53,87.41,87.5,87716.0,82.823,82.9177,82.804,82.8893,87716.0
2021-09-16 15:05:00,87.51,87.63,87.5,87.61,91727.0,82.8987,83.0124,82.8893,82.9935,91727.0
2021-09-16 15:10:00,87.61,87.68,87.61,87.67,87984.0,82.9935,83.0598,82.9935,83.0503,87984.0
2021-09-16 15:15:00,87.67,87.72,87.57,87.62,106673.0,83.0503,83.0977,82.9556,83.0029,106673.0
2021-09-16 15:20:00,87.63,87.63,87.5,87.51,121865.0,83.0124,83.0124,82.8893,82.8987,121865.0
2021-09-16 15:25:00,87.51,87.58,87.4,87.45,143981.0,82.8987,82.9651,82.7945,82.8419,143981.0
2021-09-16 15:30:00,87.45,87.49,87.42,87.44,162310.0,82.8419,82.8798,82.8135,82.8324,162310.0
2021-09-16 15:35:00,87.44,87.51,87.43,87.5,173016.0,82.8324,82.8987,82.823,82.8893,173016.0
2021-09-16 15:40:00,87.5,87.5,87.39,87.41,193601.0,82.8893,82.8893,82.7851,82.804,193601.0
2021-09-16 15:45:00,87.41,87.49,87.38,87.39,236574.0,82.804,82.8798,82.7756,82.7851,236574.0
2021-09-16 15:50:00,87.39,87.5,87.38,87.44,338412.0,82.7851,82.8893,82.7756,82.8324,338412.0
2021-09-16 15:55:00,87.44,87.47,87.22,87.25,607999.0,82.8324,82.8609,82.624,82.6524,607999.0
2021-09-17 09:30:00,86.2,87.14,86.2,86.66,1202803.0,81.6578,82.5482,81.6578,82.0935,1202803.0
2021-09-17 09:35:00,86.67,86.99,86.52,86.87,213267.0,82.103,82.4061,81.9609,82.2925,213267.0
2021-09-17 09:40:00,86.87,87.34,86.85,87.08,161411.0,82.2925,82.7377,82.2735,82.4914,161411.0
2021-09-17 09:45:00,87.07,87.16,86.75,86.78,151587.0,82.4819,82.5672,82.1788,82.2072,151587.0
2021-09-17 09:50:00,86.76,86.82,86.45,86.49,205319.0,82.1883,82.2451,81.8946,81.9325,205319.0
2021-09-17 09:55:00,86.51,86.66,86.43,86.66,146815.0,81.9514,82.0935,81.8757,82.0935,146815.0
2021-09-17 10:00:00,86.65,86.72,86.41,86.42,135375.0,82.0841,82.1504,81.8567,81.8662,135375.0
2021-09-17 10:05:00,86.42,86.7,86.41,86.57,125907.0,81.8662,82.1314,81.8567,82.0083,125907.0
2021-09-17 10:10:00,86.56,86.67,86.48,86.56,109995.0,81.9988,82.103,81.923,81.9988,109995.0
2021-09-17 10:15:00,86.55,86.63,86.44,86.59,118092.0,81.9893,82.0651,81.8851,82.0272,118092.0
2021-09-17 10:20:00,86.58,86.69,86.52,86.61,108047.0,82.0178,82.122,81.9609,82.0462,108047.0
2021-09-17 10:25:00,86.6,86.66,86.56,86.61,159023.0,82.0367,82.0935,81.9988,82.0462,159023.0
2021-09-17 10:30:00,86.62,86.71,86.53,86.64,81409.0,82.0556,82.1409,81.9704,82.0746,81409.0
2021-09-17 10:35:00,86.64,86.77,86.57,86.72,127920.0,82.0746,82.1977,82.0083,82.1504,127920.0
2021-09-17 10:40:00,86.72,86.75,86.63,86.67,128107.0,82.1504,82.1788,82.0651,82.103,128107.0
2021-09-17 10:45:00,86.66,86.88,86.61,86.82,180034.0,82.0935,82.3019,82.0462,82.2451,180034.0
2021-09-17 10:50:00,86.81,86.99,86.76,86.96,126675.0,82.2356,82.4061,82.1883,82.3777,126675.0
2021-09-17 10:55:00,86.96,86.97,86.84,86.94,106725.0,82.3777,82.3872,82.2641,82.3588,106725.0
2021-09-17 11:00:00,86.94,87.08,86.9,86.98,115971.0,82.3588,82.4914,82.3209,82.3967,115971.0
2021-09-17 11:05:00,86.97,87.04,86.9,87.04,119684.0,82.3872,82.4535,82.3209,82.4535,119684.0
2021-09-17 11:10:00,87.03,87.2,86.97,87.17,101978.0,82.444,82.6051,82.3872,82.5767,101978.0
2021-09-17 11:15:00,87.17,87.27,87.17,87.2,121827.0,82.5767,82.6714,82.5767,82.6051,121827.0
2021-09-17 11:20:00,87.2,87.27,87.17,87.23,86423.0,82.6051,82.6714,82.5767,82.6335,86423.0
2021-09-17 11:25:00,87.22,87.31,87.18,87.3,108582.0,82.624,82.7093,82.5861,82.6998,108582.0
2021-09-17 11:30:00,87.29,87.33,87.12,87.32,116689.0,82.6903,82.7282,82.5293,82.7188,116689.0
2021-09-17 11:35:00,87.31,87.37,87.25,87.31,97403.0,82.7093,82.7661,82.6524,82.7093,97403.0
2021-09-17 11:40:00,87.31,87.53,87.29,87.52,116292.0,82.7093,82.9177,82.6903,82.9082,116292.0
2021-09-17 11:45:00,87.51,87.54,87.4,87.41,103599.0,82.8987,82.9272,82.7945,82.804,103599.0
2021-09-17 11:50:00,87.42,87.42,87.26,87.31,80569.0,82.8135,82.8135,82.6619,82.7093,80569.0
2021-09-17 11:55:00,87.3,87.37,87.23,87.36,92472.0,82.6998,82.7661,82.6335,82.7566,92472.0
2021-09-17 12:00:00,87.35,87.57,87.35,87.55,106092.0,82.7472,82.9556,82.7472,82.9366,106092.0
2021-09-17 12:05:00,87.56,87.57,87.47,87.5,77370.0,82.9461,82.9556,82.8609,82.8893,77370.0
2021-09-17 12:10:00,87.51,87.54,87.44,87.46,103997.0,82.8987,82.9272,82.8324,82.8514,103997.0
2021-09-17 12:15:00,87.45,87.47,87.36,87.39,109993.0,82.8419,82.8609,82.7566,82.7851,109993.0
2021-09-17 12:20:00,87.39,87.53,87.36,87.53,111121.0,82.7851,82.9177,82.7566,82.9177,111121.0
2021-09-17 12:25:00,87.53,87.54,87.4,87.41,77260.0,82.9177,82.9272,82.7945,82.804,77260.0
2021-09-17 12:30:00,87.41,87.43,87.2,87.29,133126.0,82.804,82.823,82.6051,82.6903,133126.0
2021-09-17 12:35:00,87.29,87.44,87.25,87.4,133943.0,82.6903,82.8324,82.6524,82.7945,133943.0
2021-09-17 12:40:00,87.4,87.42,87.32,87.35,69693.0,82.7945,82.8135,82.7188,82.7472,69693.0
2021-09-17 12:45:00,87.35,87.35,87.27,87.34,89768.0,82.7472,82.7472,82.6714,82.7377,89768.0
2021-09-17 12:50:00,87.34,87.36,87.26,87.31,92228.0,82.7377,82.7566,82.6619,82.7093,92228.0
2021-09-17 12:55:00,87.32,87.33,87.17,87.18,73098.0,82.7188,82.7282,82.5767,82.5861,73098.0
2021-09-17 13:00:00,87.19,87.2,87.09,87.11,89470.0,82.5956,82.6051,82.5009,82.5198,89470.0
2021-09-17 13:05:00,87.1,87.13,87.07,87.08,72034.0,82.5104,82.5388,82.4819,82.4914,72034.0
2021-09-17 13:10:00,87.08,87.16,86.99,86.99,119142.0,82.4914,82.5672,82.4061,82.4061,119142.0
2021-09-17 13:15:00,86.99,87.03,86.88,86.94,108549.0,82.4061,82.444,82.3019,82.3588,108549.0
2021-09-17 13:20:00,86.94,86.94,86.8,86.82,90023.0,82.3588,82.3588,82.2262,82.2451,90023.0
2021-09-17 13:25:00,86.82,86.87,86.77,86.87,114191.0,82.2451,82.2925,82.1977,82.2925,114191.0
2021-09-17 13:30:00,86.87,86.91,86.77,86.91,104419.0,82.2925,82.3304,82.1977,82.3304,104419.0
2021-09-17 13:35:00,86.9,86.98,86.89,86.96,86723.0,82.3209,82.3967,82.3114,82.3777,86723.0
2021-09-17 13:40:00,86.97,86.98,86.9,86.92,95732.0,82.3872,82.3967,82.3209,82.3398,95732.0
2021-09-17 13:45:00,86.92,86.92,86.71,86.72,150360.0,82.3398,82.3398,82.1409,82.1504,150360.0
2021-09-17 13:50:00,86.72,86.82,86.65,86.79,114652.0,82.1504,82.2451,82.0841,82.2167,114652.0
2021-09-17 13:55:00,86.79,86.86,86.77,86.85,87789.0,82.2167,82.283,82.1977,82.2735,87789.0
2021-09-17 14:00:00,86.85,86.96,86.82,86.91,143246.0,82.2735,82.3777,82.2451,82.3304,143246.0
2021-09-17 14:05:00,86.92,87.01,86.8,86.83,125080.0,82.3398,82.4251,82.2262,82.2546,125080.0
2021-09-17 14:10:00,86.83,86.89,86.76,86.8,91757.0,82.2546,82.3114,82.1883,82.2262,91757.0
2021-09-17 14:15:00,86.8,86.87,86.77,86.79,84389.0,82.2262,82.2925,82.1977,82.2167,84389.0
2021-09-17 14:20:00,86.78,86.84,86.77,86.81,68919.0,82.2072,82.2641,82.1977,82.2356,68919.0
2021-09-17 14:25:00,86.81,86.89,86.72,86.74,105702.0,82.2356,82.3114,82.1504,82.1693,105702.0
2021-09-17 14:30:00,86.75,86.83,86.71,86.77,115560.0,82.1788,82.2546,82.1409,82.1977,115560.0
2021-09-17 14:35:00,86.77,86.88,86.72,86.87,114710.0,82.1977,82.3019,82.1504,82.2925,114710.0
2021-09-17 14:40:00,86.87,86.93,86.84,86.87,85492.0,82.2925,82.3493,82.2641,82.2925,85492.0
2021-09-17 14:45:00,86.87,86.92,86.79,86.84,107605.0,82.2925,82.3398,82.2167,82.2641,107605.0
2021-09-17 14:50:00,86.83,86.87,86.74,86.74,89790.0,82.2546,82.2925,82.1693,82.1693,89790.0
2021-09-17 14:55:00,86.74,86.81,86.68,86.7,110898.0,82.1693,82.2356,82.1125,82.1314,110898.0
2021-09-17 15:00:00,86.7,86.88,86.7,86.86,127812.0,82.1314,82.3019,82.1314,82.283,127812.0
2021-09-17 15:05:00,86.86,86.9,86.81,86.82,116501.0,82.283,82.3209,82.2356,82.2451,116501.0
2021-09-17 15:10:00,86.82,86.83,86.69,86.73,140471.0,82.2451,82.2546,82.122,82.1598,140471.0
2021-09-17 15:15:00,86.73,86.73,86.6,86.66,219983.0,82.1598,82.1598,82.0367,82.0935,219983.0
2021-09-17 15:20:00,86.65,86.79,86.65,86.66,265524.0,82.0841,82.2167,82.0841,82.0935,265524.0
2021-09-17 15:25:00,86.66,86.67,86.37,86.39,285762.0,82.0935,82.103,81.8188,81.8378,285762.0
2021-09-17 15:30:00,86.39,86.42,86.22,86.3,460097.0,81.8378,81.8662,81.6767,81.7525,460097.0
2021-09-17 15:35:00,86.31,86.36,86.12,86.17,456670.0,81.762,81.8093,81.582,81.6294,456670.0
2021-09-17 15:40:00,86.17,86.41,86.08,86.4,501187.0,81.6294,81.8567,81.5441,81.8472,501187.0
2021-09-17 15:45:00,86.4,86.42,85.95,86.05,937250.0,81.8472,81.8662,81.4209,81.5157,937250.0
2021-09-17 15:50:00,86.05,86.74,86.04,86.74,1146406.0,81.5157,82.1693,81.5062,82.1693,1146406.0
2021-09-17 15:55:00,86.75,87.01,86.11,86.43,1691425.0,82.1788,82.4251,81.5725,81.8757,1691425.0
2021-09-20 09:30:00,85.03,86.38,84.93,86.31,329707.0,80.5494,81.8283,80.4547,81.762,329707.0
2021-09-20 09:35:00,86.33,86.98,86.33,86.98,196115.0,81.7809,82.3967,81.7809,82.3967,196115.0
2021-09-20 09:40:00,86.99,87.41,86.91,87.03,255890.0,82.4061,82.804,82.3304,82.444,255890.0
2021-09-20 09:45:00,87.02,87.02,86.73,86.78,169370.0,82.4346,82.4346,82.1598,82.2072,169370.0
2021-09-20 09:50:00,86.81,86.82,86.44,86.55,222753.0,82.2356,82.2451,81.8851,81.9893,222753.0
2021-09-20 09:55:00,86.55,86.66,86.42,86.53,149708.0,81.9893,82.0935,81.8662,81.9704,149708.0
2021-09-20 10:00:00,86.52,86.71,86.41,86.71,217233.0,81.9609,82.1409,81.8567,82.1409,217233.0
2021-09-20 10:05:00,86.68,86.88,86.56,86.7,114505.0,82.1125,82.3019,81.9988,82.1314,114505.0
2021-09-20 10:10:00,86.7,87.0,86.69,86.85,102961.0,82.1314,82.4156,82.122,82.2735,102961.0
2021-09-20 10:15:00,86.85,86.88,86.65,86.8,140493.0,82.2735,82.3019,82.0841,82.2262,140493.0
2021-09-20 10:20:00,86.79,86.8,86.57,86.59,146999.0,82.2167,82.2262,82.0083,82.0272,146999.0
2021-09-20 10:25:00,86.58,86.9,86.5,86.9,139862.0,82.0178,82.3209,81.942,82.3209,139862.0
2021-09-20 10:30:00,86.9,86.93,86.64,86.86,109604.0,82.3209,82.3493,82.0746,82.283,109604.0
2021-09-20 10:35:00,86.85,87.01,86.81,86.98,98110.0,82.2735,82.4251,82.2356,82.3967,98110.0
2021-09-20 10:40:00,86.98,87.01,86.8,86.83,97911.0,82.3967,82.4251,82.2262,82.2546,97911.0
2021-09-20 10:45:00,86.82,86.84,86.61,86.69,104369.0,82.2451,82.2641,82.0462,82.122,104369.0
2021-09-20 10:50:00,86.68,86.68,86.36,86.5,155475.0,82.1125,82.1125,81.8093,81.942,155475.0
2021-09-20 10:55:00,86.5,86.5,86.26,86.34,93164.0,81.942,81.942,81.7146,81.7904,93164.0
2021-09-20 11:00:00,86.33,86.46,86.28,86.43,103706.0,81.7809,81.9041,81.7336,81.8757,103706.0
2021-09-20 11:05:00,86.42,86.61,86.41,86.56,66780.0,81.8662,82.0462,81.8567,81.9988,66780.0
2021-09-20 11:10:00,86.54,86.73,86.46,86.66,96189.0,81.9799,82.1598,81.9041,82.0935,96189.0
2021-09-20 11:15:00,86.66,86.72,86.59,86.72,90920.0,82.0935,82.1504,82.0272,82.1504,90920.0
2021-09-20 11:20:00,86.71,86.78,86.62,86.69,75318.0,82.1409,82.2072,82.0556,82.122,75318.0
2021-09-20 11:25:00,86.68,86.7,86.57,86.68,66091.0,82.1125,82.1314,82.0083,82.1125,66091.0
2021-09-20 11:30:00,86.68,86.7,86.51,86.61,72027.0,82.1125,82.1314,81.9514,82.0462,72027.0
2021-09-20 11:35:00,86.61,86.64,86.4,86.45,87707.0,82.0462,82.0746,81.8472,81.8946,87707.0
2021-09-20 11:40:00,86.45,86.47,86.38,86.4,103726.0,81.8946,81.9135,81.8283,81.8472,103726.0
2021-09-20 11:45:00,86.39,86.43,86.32,86.42,111939.0,81.8378,81.8757,81.7715,81.8662,111939.0
2021-09-20 11:50:00,86.43,86.43,86.22,86.27,75834.0,81.8757,81.8757,81.6767,81.7241,75834.0
2021-09-20 11:55:00,86.28,86.28,86.09,86.09,78977.0,81.7336,81.7336,81.5536,81.5536,78977.0
2021-09-20 12:00:00,86.09,86.13,86.0,86.09,155207.0,81.5536,81.5915,81.4683,81.5536,155207.0
2021-09-20 12:05:00,86.09,86.13,85.93,85.93,101325.0,81.5536,81.5915,81.402,81.402,101325.0
2021-09-20 12:10:00,85.93,86.04,85.9,85.92,83149.0,81.402,81.5062,81.3736,81.3925,83149.0
2021-09-20 12:15:00,85.92,86.02,85.87,85.88,119813.0,81.3925,81.4873,81.3452,81.3546,119813.0
2021-09-20 12:20:00,85.88,85.93,85.87,85.89,72673.0,81.3546,81.402,81.3452,81.3641,72673.0
2021-09-20 12:25:00,85.9,86.04,85.87,86.04,105071.0,81.3736,81.5062,81.3452,81.5062,105071.0
2021-09-20 12:30:00,86.03,86.14,85.98,86.05,89701.0,81.4967,81.6009,81.4494,81.5157,89701.0
2021-09-20 12:35:00,86.06,86.1,86.02,86.08,83756.0,81.5252,81.563,81.4873,81.5441,83756.0
2021-09-20 12:40:00,86.07,86.14,86.02,86.13,75797.0,81.5346,81.6009,81.4873,81.5915,75797.0
2021-09-20 12:45:00,86.13,86.16,86.03,86.13,65254.0,81.5915,81.6199,81.4967,81.5915,65254.0
2021-09-20 12:50:00,86.14,86.19,86.06,86.16,90285.0,81.6009,81.6483,81.5252,81.6199,90285.0
2021-09-20 12:55:00,86.16,86.19,86.05,86.06,83300.0,81.6199,81.6483,81.5157,81.5252,83300.0
2021-09-20 13:00:00,86.07,86.08,85.88,85.91,95618.0,81.5346,81.5441,81.3546,81.3831,95618.0
2021-09-20 13:05:00,85.91,85.91,85.69,85.75,84445.0,81.3831,81.3831,81.1746,81.2315,84445.0
2021-09-20 13:10:00,85.75,85.83,85.73,85.8,115268.0,81.2315,81.3073,81.2125,81.2789,115268.0
2021-09-20 13:15:00,85.81,85.81,85.67,85.75,132201.0,81.2883,81.2883,81.1557,81.2315,132201.0
2021-09-20 13:20:00,85.75,85.84,85.71,85.84,53425.0,81.2315,81.3167,81.1936,81.3167,53425.0
2021-09-20 13:25:00,85.84,86.04,85.84,85.98,94844.0,81.3167,81.5062,81.3167,81.4494,94844.0
2021-09-20 13:30:00,85.98,85.98,85.85,85.86,47809.0,81.4494,81.4494,81.3262,81.3357,47809.0
2021-09-20 13:35:00,85.86,86.02,85.86,86.02,59515.0,81.3357,81.4873,81.3357,81.4873,59515.0
2021-09-20 13:40:00,86.02,86.03,85.85,85.86,79684.0,81.4873,81.4967,81.3262,81.3357,79684.0
2021-09-20 13:45:00,85.86,85.98,85.85,85.94,59273.0,81.3357,81.4494,81.3262,81.4115,59273.0
2021-09-20 13:50:00,85.95,86.09,85.95,86.06,65846.0,81.4209,81.5536,81.4209,81.5252,65846.0
2021-09-20 13:55:00,86.06,86.13,86.02,86.05,65284.0,81.5252,81.5915,81.4873,81.5157,65284.0
2021-09-20 14:00:00,86.05,86.12,86.01,86.03,90511.0,81.5157,81.582,81.4778,81.4967,90511.0
2021-09-20 14:05:00,86.03,86.04,85.88,85.88,111240.0,81.4967,81.5062,81.3546,81.3546,111240.0
2021-09-20 14:10:00,85.86,85.9,85.82,85.82,69741.0,81.3357,81.3736,81.2978,81.2978,69741.0
2021-09-20 14:15:00,85.83,85.93,85.81,85.92,69146.0,81.3073,81.402,81.2883,81.3925,69146.0
2021-09-20 14:20:00,85.92,85.99,85.85,85.85,88016.0,81.3925,81.4588,81.3262,81.3262,88016.0
2021-09-20 14:25:00,85.84,85.92,85.76,85.78,92795.0,81.3167,81.3925,81.241,81.2599,92795.0
2021-09-20 14:30:00,85.78,85.79,85.65,85.67,73372.0,81.2599,81.2694,81.1368,81.1557,73372.0
2021-09-20 14:35:00,85.68,85.68,85.54,85.58,109494.0,81.1652,81.1652,81.0326,81.0704,109494.0
2021-09-20 14:40:00,85.59,85.68,85.47,85.53,103391.0,81.0799,81.1652,80.9662,81.0231,103391.0
2021-09-20 14:45:00,85.53,85.65,85.5,85.53,90372.0,81.0231,81.1368,80.9947,81.0231,90372.0
2021-09-20 14:50:00,85.51,85.56,85.4,85.4,74682.0,81.0041,81.0515,80.8999,80.8999,74682.0
2021-09-20 14:55:00,85.39,85.51,85.32,85.42,99938.0,80.8905,81.0041,80.8241,80.9189,99938.0
2021-09-20 15:00:00,85.41,85.51,85.36,85.45,123285.0,80.9094,81.0041,80.862,80.9473,123285.0
2021-09-20 15:05:00,85.45,85.45,85.23,85.31,106315.0,80.9473,80.9473,80.7389,80.8147,106315.0
2021-09-20 15:10:00,85.3,85.36,85.26,85.33,106759.0,80.8052,80.862,80.7673,80.8336,106759.0
2021-09-20 15:15:00,85.33,85.4,85.19,85.25,176379.0,80.8336,80.8999,80.701,80.7578,176379.0
2021-09-20 15:20:00,85.25,85.49,85.25,85.48,92796.0,80.7578,80.9852,80.7578,80.9757,92796.0
2021-09-20 15:25:00,85.49,85.55,85.46,85.54,151677.0,80.9852,81.042,80.9568,81.0326,151677.0
2021-09-20 15:30:00,85.54,85.68,85.46,85.64,174166.0,81.0326,81.1652,80.9568,81.1273,174166.0
2021-09-20 15:35:00,85.64,85.76,85.54,85.57,192144.0,81.1273,81.241,81.0326,81.061,192144.0
2021-09-20 15:40:00,85.57,85.85,85.56,85.83,232190.0,81.061,81.3262,81.0515,81.3073,232190.0
2021-09-20 15:45:00,85.83,85.93,85.77,85.81,168685.0,81.3073,81.402,81.2504,81.2883,168685.0
2021-09-20 15:50:00,85.82,86.13,85.8,86.07,219689.0,81.2978,81.5915,81.2789,81.5346,219689.0
2021-09-20 15:55:00,86.06,86.25,86.06,86.19,581374.0,81.5252,81.7051,81.5252,81.6483,581374.0
2021-09-21 09:30:00,86.74,87.08,86.12,87.04,252441.0,82.1693,82.4914,81.582,82.4535,252441.0
2021-09-21 09:35:00,87.01,87.38,87.0,87.08,160223.0,82.4251,82.7756,82.4156,82.4914,160223.0
2021-09-21 09:40:00,87.06,87.19,86.87,87.18,136915.0,82.4725,82.5956,82.2925,82.5861,136915.0
2021-09-21 09:45:00,87.19,87.5,87.18,87.43,131236.0,82.5956,82.8893,82.5861,82.823,131236.0
2021-09-21 09:50:00,87.44,87.46,87.2,87.34,111428.0,82.8324,82.8514,82.6051,82.7377,111428.0
2021-09-21 09:55:00,87.34,87.46,87.25,87.36,143180.0,82.7377,82.8514,82.6524,82.7566,143180.0
2021-09-21 10:00:00,87.37,87.41,87.21,87.31,105364.0,82.7661,82.804,82.6146,82.7093,105364.0
2021-09-21 10:05:00,87.31,87.38,86.83,86.91,136570.0,82.7093,82.7756,82.2546,82.3304,136570.0
2021-09-21 10:10:00,86.92,87.02,86.82,86.91,113787.0,82.3398,82.4346,82.2451,82.3304,113787.0
2021-09-21 10:15:00,86.92,87.29,86.92,87.28,148719.0,82.3398,82.6903,82.3398,82.6809,148719.0
2021-09-21 10:20:00,87.29,87.3,87.12,87.17,166692.0,82.6903,82.6998,82.5293,82.5767,166692.0
2021-09-21 10:25:00,87.18,87.23,87.11,87.16,96989.0,82.5861,82.6335,82.5198,82.5672,96989.0
2021-09-21 10:30:00,87.16,87.16,86.87,86.97,137702.0,82.5672,82.5672,82.2925,82.3872,137702.0
2021-09-21 10:35:00,86.97,86.98,86.84,86.98,88433.0,82.3872,82.3967,82.2641,82.3967,88433.0
2021-09-21 10:40:00,86.98,87.2,86.9,87.15,103082.0,82.3967,82.6051,82.3209,82.5577,103082.0
2021-09-21 10:45:00,87.15,87.18,87.02,87.04,91464.0,82.5577,82.5861,82.4346,82.4535,91464.0
2021-09-21 10:50:00,87.04,87.13,86.93,87.09,113108.0,82.4535,82.5388,82.3493,82.5009,113108.0
2021-09-21 10:55:00,87.1,87.32,86.98,87.0,188005.0,82.5104,82.7188,82.3967,82.4156,188005.0
2021-09-21 11:00:00,87.0,87.0,86.77,86.89,177597.0,82.4156,82.4156,82.1977,82.3114,177597.0
2021-09-21 11:05:00,86.89,87.32,86.89,87.31,105778.0,82.3114,82.7188,82.3114,82.7093,105778.0
2021-09-21 11:10:00,87.3,87.35,87.21,87.31,66345.0,82.6998,82.7472,82.6146,82.7093,66345.0
2021-09-21 11:15:00,87.3,87.34,87.22,87.26,66649.0,82.6998,82.7377,82.624,82.6619,66649.0
2021-09-21 11:20:00,87.27,87.34,87.24,87.27,75908.0,82.6714,82.7377,82.643,82.6714,75908.0
2021-09-21 11:25:00,87.27,87.36,87.22,87.23,96035.0,82.6714,82.7566,82.624,82.6335,96035.0
2021-09-21 11:30:00,87.23,87.4,87.16,87.39,73603.0,82.6335,82.7945,82.5672,82.7851,73603.0
2021-09-21 11:35:00,87.39,87.46,87.36,87.37,90973.0,82.7851,82.8514,82.7566,82.7661,90973.0
2021-09-21 11:40:00,87.37,87.38,87.26,87.33,78128.0,82.7661,82.7756,82.6619,82.7282,78128.0
2021-09-21 11:45:00,87.34,87.37,87.28,87.37,63291.0,82.7377,82.7661,82.6809,82.7661,63291.0
2021-09-21 11:50:00,87.36,87.4,87.29,87.4,55540.0,82.7566,82.7945,82.6903,82.7945,55540.0
2021-09-21 11:55:00,87.39,87.52,87.38,87.46,68489.0,82.7851,82.9082,82.7756,82.8514,68489.0
2021-09-21 12:00:00,87.45,87.65,87.42,87.57,78670.0,82.8419,83.0314,82.8135,82.9556,78670.0
2021-09-21 12:05:00,87.57,87.57,87.47,87.52,53142.0,82.9556,82.9556,82.8609,82.9082,53142.0
2021-09-21 12:10:00,87.5,87.54,87.45,87.48,52561.0,82.8893,82.9272,82.8419,82.8703,52561.0
2021-09-21 12:15:00,87.47,87.48,87.29,87.3,57756.0,82.8609,82.8703,82.6903,82.6998,57756.0
2021-09-21 12:20:00,87.3,87.32,87.18,87.19,69440.0,82.6998,82.7188,82.5861,82.5956,69440.0
2021-09-21 12:25:00,87.2,87.22,87.06,87.09,56910.0,82.6051,82.624,82.4725,82.5009,56910.0
2021-09-21 12:30:00,87.09,87.18,87.05,87.18,65423.0,82.5009,82.5861,82.463,82.5861,65423.0
2021-09-21 12:35:00,87.18,87.22,87.14,87.17,42086.0,82.5861,82.624,82.5482,82.5767,42086.0
2021-09-21 12:40:00,87.17,87.2,87.15,87.18,41909.0,82.5767,82.6051,82.5577,82.5861,41909.0
2021-09-21 12:45:00,87.17,87.19,87.12,87.16,57969.0,82.5767,82.5956,82.5293,82.5672,57969.0
2021-09-21 12:50:00,87.17,87.19,87.1,87.18,101861.0,82.5767,82.5956,82.5104,82.5861,101861.0
2021-09-21 12:55:00,87.18,87.24,87.14,87.17,39162.0,82.5861,82.643,82.5482,82.5767,39162.0
2021-09-21 13:00:00,87.16,87.21,87.1,87.18,71026.0,82.5672,82.6146,82.5104,82.5861,71026.0
2021-09-21 13:05:00,87.17,87.24,87.14,87.16,35628.0,82.5767,82.643,82.5482,82.5672,35628.0
2021-09-21 13:10:00,87.15,87.26,87.15,87.19,89110.0,82.5577,82.6619,82.5577,82.5956,89110.0
2021-09-21 13:15:00,87.18,87.22,87.12,87.2,39158.0,82.5861,82.624,82.5293,82.6051,39158.0
2021-09-21 13:20:00,87.2,87.25,87.11,87.14,105915.0,82.6051,82.6524,82.5198,82.5482,105915.0
2021-09-21 13:25:00,87.15,87.24,87.13,87.2,195821.0,82.5577,82.643,82.5388,82.6051,195821.0
2021-09-21 13:30:00,87.2,87.2,86.95,87.05,57665.0,82.6051,82.6051,82.3683,82.463,57665.0
2021-09-21 13:35:00,87.06,87.09,87.0,87.09,34359.0,82.4725,82.5009,82.4156,82.5009,34359.0
2021-09-21 13:40:00,87.09,87.16,87.09,87.16,65083.0,82.5009,82.5672,82.5009,82.5672,65083.0
2021-09-21 13:45:00,87.15,87.22,87.11,87.16,50814.0,82.5577,82.624,82.5198,82.5672,50814.0
2021-09-21 13:50:00,87.15,87.18,87.03,87.07,99704.0,82.5577,82.5861,82.444,82.4819,99704.0
2021-09-21 13:55:00,87.07,87.13,87.06,87.12,127675.0,82.4819,82.5388,82.4725,82.5293,127675.0
2021-09-21 14:00:00,87.13,87.35,87.12,87.33,74804.0,82.5388,82.7472,82.5293,82.7282,74804.0
2021-09-21 14:05:00,87.33,87.41,87.29,87.37,63377.0,82.7282,82.804,82.6903,82.7661,63377.0
2021-09-21 14:10:00,87.37,87.51,87.37,87.48,105680.0,82.7661,82.8987,82.7661,82.8703,105680.0
2021-09-21 14:15:00,87.48,87.49,87.38,87.46,82374.0,82.8703,82.8798,82.7756,82.8514,82374.0
2021-09-21 14:20:00,87.45,87.55,87.45,87.52,116748.0,82.8419,82.9366,82.8419,82.9082,116748.0
2021-09-21 14:25:00,87.52,87.52,87.38,87.39,88984.0,82.9082,82.9082,82.7756,82.7851,88984.0
2021-09-21 14:30:00,87.38,87.52,87.36,87.52,44302.0,82.7756,82.9082,82.7566,82.9082,44302.0
2021-09-21 14:35:00,87.5,87.5,87.32,87.34,50192.0,82.8893,82.8893,82.7188,82.7377,50192.0
2021-09-21 14:40:00,87.34,87.44,87.33,87.35,56305.0,82.7377,82.8324,82.7282,82.7472,56305.0
2021-09-21 14:45:00,87.36,87.39,87.28,87.39,68773.0,82.7566,82.7851,82.6809,82.7851,68773.0
2021-09-21 14:50:00,87.4,87.61,87.4,87.49,108227.0,82.7945,82.9935,82.7945,82.8798,108227.0
2021-09-21 14:55:00,87.49,87.51,87.33,87.39,72260.0,82.8798,82.8987,82.7282,82.7851,72260.0
2021-09-21 15:00:00,87.4,87.54,87.37,87.4,105284.0,82.7945,82.9272,82.7661,82.7945,105284.0
2021-09-21 15:05:00,87.4,87.47,87.36,87.38,61839.0,82.7945,82.8609,82.7566,82.7756,61839.0
2021-09-21 15:10:00,87.38,87.62,87.36,87.61,96646.0,82.7756,83.0029,82.7566,82.9935,96646.0
2021-09-21 15:15:00,87.62,87.66,87.33,87.34,112012.0,83.0029,83.0408,82.7282,82.7377,112012.0
2021-09-21 15:20:00,87.33,87.48,87.33,87.44,75078.0,82.7282,82.8703,82.7282,82.8324,75078.0
2021-09-21 15:25:00,87.45,87.51,87.38,87.45,68961.0,82.8419,82.8987,82.7756,82.8419,68961.0
2021-09-21 15:30:00,87.45,87.46,87.34,87.37,135052.0,82.8419,82.8514,82.7377,82.7661,135052.0
2021-09-21 15:35:00,87.37,87.37,87.16,87.17,156593.0,82.7661,82.7661,82.5672,82.5767,156593.0
2021-09-21 15:40:00,87.17,87.39,87.13,87.32,135446.0,82.5767,82.7851,82.5388,82.7188,135446.0
2021-09-21 15:45:00,87.33,87.33,87.12,87.16,156727.0,82.7282,82.7282,82.5293,82.5672,156727.0
2021-09-21 15:50:00,87.17,87.26,87.17,87.19,119120.0,82.5767,82.6619,82.5767,82.5956,119120.0
2021-09-21 15:55:00,87.19,87.2,86.9,86.9,467035.0,82.5956,82.6051,82.3209,82.3209,467035.0
2021-09-22 09:30:00,87.62,87.7,87.36,87.39,273885.0,83.0029,83.0787,82.7566,82.7851,273885.0
2021-09-22 09:35:00,87.39,87.76,87.24,87.44,134289.0,82.7851,83.1356,82.643,82.8324,134289.0
2021-09-22 09:40:00,87.42,87.71,87.33,87.69,90297.0,82.8135,83.0882,82.7282,83.0693,90297.0
2021-09-22 09:45:00,87.69,87.96,87.68,87.92,132025.0,83.0693,83.325,83.0598,83.2871,132025.0
2021-09-22 09:50:00,87.93,88.0,87.78,87.98,101461.0,83.2966,83.3629,83.1545,83.344,101461.0
2021-09-22 09:55:00,87.99,88.3,87.99,88.29,116568.0,83.3535,83.6471,83.3535,83.6376,116568.0
2021-09-22 10:00:00,88.3,88.52,88.28,88.45,108600.0,83.6471,83.8555,83.6282,83.7892,108600.0
2021-09-22 10:05:00,88.48,88.52,88.36,88.42,95642.0,83.8176,83.8555,83.704,83.7608,95642.0
2021-09-22 10:10:00,88.45,88.52,88.38,88.42,105451.0,83.7892,83.8555,83.7229,83.7608,105451.0
2021-09-22 10:15:00,88.42,88.53,88.38,88.48,102230.0,83.7608,83.865,83.7229,83.8176,102230.0
2021-09-22 10:20:00,88.48,88.53,88.41,88.48,72141.0,83.8176,83.865,83.7513,83.8176,72141.0
2021-09-22 10:25:00,88.49,88.61,88.45,88.53,81967.0,83.8271,83.9408,83.7892,83.865,81967.0
2021-09-22 10:30:00,88.54,88.67,88.47,88.64,108415.0,83.8745,83.9976,83.8082,83.9692,108415.0
2021-09-22 10:35:00,88.63,88.77,88.6,88.73,97411.0,83.9597,84.0924,83.9313,84.0545,97411.0
2021-09-22 10:40:00,88.73,88.76,88.49,88.56,145676.0,84.0545,84.0829,83.8271,83.8934,145676.0
2021-09-22 10:45:00,88.55,88.59,88.47,88.55,92139.0,83.8839,83.9218,83.8082,83.8839,92139.0
2021-09-22 10:50:00,88.55,88.72,88.54,88.72,96366.0,83.8839,84.045,83.8745,84.045,96366.0
2021-09-22 10:55:00,88.72,88.8,88.68,88.75,58396.0,84.045,84.1208,84.0071,84.0734,58396.0
2021-09-22 11:00:00,88.75,88.86,88.66,88.68,88616.0,84.0734,84.1776,83.9881,84.0071,88616.0
2021-09-22 11:05:00,88.67,88.77,88.64,88.72,40028.0,83.9976,84.0924,83.9692,84.045,40028.0
2021-09-22 11:10:00,88.72,88.77,88.69,88.72,76921.0,84.045,84.0924,84.0166,84.045,76921.0
2021-09-22 11:15:00,88.71,88.77,88.65,88.75,67661.0,84.0355,84.0924,83.9787,84.0734,67661.0
2021-09-22 11:20:00,88.75,88.76,88.66,88.67,111404.0,84.0734,84.0829,83.9881,83.9976,111404.0
2021-09-22 11:25:00,88.67,88.75,88.64,88.64,172172.0,83.9976,84.0734,83.9692,83.9692,172172.0
2021-09-22 11:30:00,88.64,88.7,88.56,88.63,53935.0,83.9692,84.026,83.8934,83.9597,53935.0
2021-09-22 11:35:00,88.62,88.77,88.57,88.73,58064.0,83.9503,84.0924,83.9029,84.0545,58064.0
2021-09-22 11:40:00,88.73,88.82,88.72,88.81,62383.0,84.0545,84.1397,84.045,84.1302,62383.0
2021-09-22 11:45:00,88.82,88.85,88.72,88.77,61041.0,84.1397,84.1681,84.045,84.0924,61041.0
2021-09-22 11:50:00,88.77,88.9,88.63,88.7,137606.0,84.0924,84.2155,83.9597,84.026,137606.0
2021-09-22 11:55:00,88.7,88.83,88.69,88.76,46595.0,84.026,84.1492,84.0166,84.0829,46595.0
2021-09-22 12:00:00,88.76,88.81,88.68,88.79,57399.0,84.0829,84.1302,84.0071,84.1113,57399.0
2021-09-22 12:05:00,88.79,88.85,88.78,88.82,56775.0,84.1113,84.1681,84.1018,84.1397,56775.0
2021-09-22 12:10:00,88.84,88.89,88.82,88.84,57177.0,84.1587,84.206,84.1397,84.1587,57177.0
2021-09-22 12:15:00,88.83,88.84,88.76,88.81,44971.0,84.1492,84.1587,84.0829,84.1302,44971.0
2021-09-22 12:20:00,88.8,88.9,88.8,88.86,42597.0,84.1208,84.2155,84.1208,84.1776,42597.0
2021-09-22 12:25:00,88.86,88.95,88.85,88.86,43815.0,84.1776,84.2629,84.1681,84.1776,43815.0
2021-09-22 12:30:00,88.86,88.94,88.85,88.94,32790.0,84.1776,84.2534,84.1681,84.2534,32790.0
2021-09-22 12:35:00,88.94,88.99,88.93,88.98,51827.0,84.2534,84.3008,84.2439,84.2913,51827.0
2021-09-22 12:40:00,88.98,88.99,88.93,88.94,54104.0,84.2913,84.3008,84.2439,84.2534,54104.0
2021-09-22 12:45:00,88.95,88.99,88.9,88.91,36630.0,84.2629,84.3008,84.2155,84.225,36630.0
2021-09-22 12:50:00,88.9,88.94,88.83,88.84,32151.0,84.2155,84.2534,84.1492,84.1587,32151.0
2021-09-22 12:55:00,88.84,88.94,88.83,88.92,40842.0,84.1587,84.2534,84.1492,84.2344,40842.0
2021-09-22 13:00:00,88.91,88.91,88.74,88.79,48689.0,84.225,84.225,84.0639,84.1113,48689.0
2021-09-22 13:05:00,88.79,88.85,88.79,88.81,43927.0,84.1113,84.1681,84.1113,84.1302,43927.0
2021-09-22 13:10:00,88.81,88.83,88.76,88.78,41683.0,84.1302,84.1492,84.0829,84.1018,41683.0
2021-09-22 13:15:00,88.77,88.89,88.75,88.84,44628.0,84.0924,84.206,84.0734,84.1587,44628.0
2021-09-22 13:20:00,88.84,88.93,88.84,88.92,41672.0,84.1587,84.2439,84.1587,84.2344,41672.0
2021-09-22 13:25:00,88.92,88.93,88.86,88.88,42342.0,84.2344,84.2439,84.1776,84.1966,42342.0
2021-09-22 13:30:00,88.87,88.87,88.72,88.73,30094.0,84.1871,84.1871,84.045,84.0545,30094.0
2021-09-22 13:35:00,88.72,88.72,88.61,88.62,36733.0,84.045,84.045,83.9408,83.9503,36733.0
2021-09-22 13:40:00,88.62,88.65,88.57,88.61,46134.0,83.9503,83.9787,83.9029,83.9408,46134.0
2021-09-22 13:45:00,88.6,88.64,88.57,88.58,37797.0,83.9313,83.9692,83.9029,83.9124,37797.0
2021-09-22 13:50:00,88.57,88.58,88.51,88.56,85469.0,83.9029,83.9124,83.8461,83.8934,85469.0
2021-09-22 13:55:00,88.55,88.7,88.53,88.68,55944.0,83.8839,84.026,83.865,84.0071,55944.0
2021-09-22 14:00:00,88.67,88.86,88.44,88.85,112908.0,83.9976,84.1776,83.7797,84.1681,112908.0
2021-09-22 14:05:00,88.84,88.9,88.63,88.71,57750.0,84.1587,84.2155,83.9597,84.0355,57750.0
2021-09-22 14:10:00,88.73,88.92,88.72,88.91,75734.0,84.0545,84.2344,84.045,84.225,75734.0
2021-09-22 14:15:00,88.91,88.99,88.88,88.89,79837.0,84.225,84.3008,84.1966,84.206,79837.0
2021-09-22 14:20:00,88.9,88.93,88.74,88.79,96341.0,84.2155,84.2439,84.0639,84.1113,96341.0
2021-09-22 14:25:00,88.78,88.91,88.78,88.89,66620.0,84.1018,84.225,84.1018,84.206,66620.0
2021-09-22 14:30:00,88.88,88.93,88.71,88.8,76418.0,84.1966,84.2439,84.0355,84.1208,76418.0
2021-09-22 14:35:00,88.8,88.83,88.65,88.68,118968.0,84.1208,84.1492,83.9787,84.0071,118968.0
2021-09-22 14:40:00,88.67,88.75,88.56,88.69,110089.0,83.9976,84.0734,83.8934,84.0166,110089.0
2021-09-22 14:45:00,88.69,88.72,88.52,88.54,112864.0,84.0166,84.045,83.8555,83.8745,112864.0
2021-09-22 14:50:00,88.53,88.64,88.4,88.61,99425.0,83.865,83.9692,83.7418,83.9408,99425.0
2021-09-22 14:55:00,88.59,88.64,88.49,88.54,70819.0,83.9218,83.9692,83.8271,83.8745,70819.0
2021-09-22 15:00:00,88.54,88.61,88.45,88.56,84845.0,83.8745,83.9408,83.7892,83.8934,84845.0
2021-09-22 15:05:00,88.56,88.66,88.48,88.64,83712.0,83.8934,83.9881,83.8176,83.9692,83712.0
2021-09-22 15:10:00,88.65,88.84,88.61,88.84,111945.0,83.9787,84.1587,83.9408,84.1587,111945.0
2021-09-22 15:15:00,88.85,88.96,88.82,88.95,86188.0,84.1681,84.2723,84.1397,84.2629,86188.0
2021-09-22 15:20:00,88.96,89.0,88.89,88.95,72589.0,84.2723,84.3102,84.206,84.2629,72589.0
2021-09-22 15:25:00,88.95,88.96,88.85,88.86,81089.0,84.2629,84.2723,84.1681,84.1776,81089.0
2021-09-22 15:30:00,88.85,88.85,88.56,88.6,105721.0,84.1681,84.1681,83.8934,83.9313,105721.0
2021-09-22 15:35:00,88.59,88.72,88.56,88.72,79172.0,83.9218,84.045,83.8934,84.045,79172.0
2021-09-22 15:40:00,88.69,88.7,88.43,88.44,155992.0,84.0166,84.026,83.7703,83.7797,155992.0
2021-09-22 15:45:00,88.43,88.59,88.41,88.56,216914.0,83.7703,83.9218,83.7513,83.8934,216914.0
2021-09-22 15:50:00,88.55,88.56,88.43,88.48,206878.0,83.8839,83.8934,83.7703,83.8176,206878.0
2021-09-22 15:55:00,88.48,88.51,88.42,88.43,448557.0,83.8176,83.8461,83.7608,83.7703,448557.0
2021-09-23 09:30:00,88.91,89.33,88.66,89.33,191823.0,84.225,84.6228,83.9881,84.6228,191823.0
2021-09-23 09:35:00,89.31,89.57,89.21,89.47,122851.0,84.6039,84.8502,84.5092,84.7555,122851.0
2021-09-23 09:40:00,89.47,89.73,89.44,89.54,108584.0,84.7555,85.0018,84.727,84.8218,108584.0
2021-09-23 09:45:00,89.54,89.71,89.49,89.53,115618.0,84.8218,84.9828,84.7744,84.8123,115618.0
2021-09-23 09:50:00,89.55,89.58,89.3,89.32,136759.0,84.8312,84.8597,84.5944,84.6134,136759.0
2021-09-23 09:55:00,89.33,89.56,89.29,89.4,78839.0,84.6228,84.8407,84.585,84.6892,78839.0
2021-09-23 10:00:00,89.38,89.6,89.38,89.49,72602.0,84.6702,84.8786,84.6702,84.7744,72602.0
2021-09-23 10:05:00,89.5,89.66,89.47,89.65,62314.0,84.7839,84.9355,84.7555,84.926,62314.0
2021-09-23 10:10:00,89.64,89.76,89.6,89.72,77034.0,84.9165,85.0302,84.8786,84.9923,77034.0
2021-09-23 10:15:00,89.73,89.81,89.68,89.75,75065.0,85.0018,85.0775,84.9544,85.0207,75065.0
2021-09-23 10:20:00,89.74,89.83,89.71,89.74,86213.0,85.0112,85.0965,84.9828,85.0112,86213.0
2021-09-23 10:25:00,89.75,89.88,89.74,89.81,104209.0,85.0207,85.1439,85.0112,85.0775,104209.0
2021-09-23 10:30:00,89.79,89.79,89.56,89.79,77061.0,85.0586,85.0586,84.8407,85.0586,77061.0
2021-09-23 10:35:00,89.79,89.83,89.71,89.82,74027.0,85.0586,85.0965,84.9828,85.087,74027.0
2021-09-23 10:40:00,89.83,89.85,89.77,89.81,58075.0,85.0965,85.1154,85.0397,85.0775,58075.0
2021-09-23 10:45:00,89.81,89.99,89.8,89.96,143659.0,85.0775,85.2481,85.0681,85.2196,143659.0
2021-09-23 10:50:00,89.96,90.02,89.91,89.91,259028.0,85.2196,85.2765,85.1723,85.1723,259028.0
2021-09-23 10:55:00,89.9,89.93,89.82,89.89,96693.0,85.1628,85.1912,85.087,85.1533,96693.0
2021-09-23 11:00:00,89.9,89.99,89.77,89.78,90063.0,85.1628,85.2481,85.0397,85.0491,90063.0
2021-09-23 11:05:00,89.79,89.86,89.77,89.84,87360.0,85.0586,85.1249,85.0397,85.106,87360.0
2021-09-23 11:10:00,89.84,89.96,89.82,89.94,67938.0,85.106,85.2196,85.087,85.2007,67938.0
2021-09-23 11:15:00,89.94,89.98,89.88,89.89,72358.0,85.2007,85.2386,85.1439,85.1533,72358.0
2021-09-23 11:20:00,89.88,89.94,89.82,89.91,63635.0,85.1439,85.2007,85.087,85.1723,63635.0
2021-09-23 11:25:00,89.91,90.02,89.89,89.9,102816.0,85.1723,85.2765,85.1533,85.1628,102816.0
2021-09-23 11:30:00,89.89,89.91,89.79,89.89,51398.0,85.1533,85.1723,85.0586,85.1533,51398.0
2021-09-23 11:35:00,89.89,89.96,89.87,89.93,49278.0,85.1533,85.2196,85.1344,85.1912,49278.0
2021-09-23 11:40:00,89.93,89.93,89.79,89.83,53444.0,85.1912,85.1912,85.0586,85.0965,53444.0
2021-09-23 11:45:00,89.81,89.92,89.79,89.92,57027.0,85.0775,85.1818,85.0586,85.1818,57027.0
2021-09-23 11:50:00,89.93,89.96,89.81,89.89,64067.0,85.1912,85.2196,85.0775,85.1533,64067.0
2021-09-23 11:55:00,89.9,89.98,89.87,89.88,57411.0,85.1628,85.2386,85.1344,85.1439,57411.0
2021-09-23 12:00:00,89.88,89.93,89.86,89.9,63205.0,85.1439,85.1912,85.1249,85.1628,63205.0
2021-09-23 12:05:00,89.9,89.94,89.89,89.91,43097.0,85.1628,85.2007,85.1533,85.1723,43097.0
2021-09-23 12:10:00,89.91,90.0,89.89,89.97,65353.0,85.1723,85.2575,85.1533,85.2291,65353.0
2021-09-23 12:15:00,89.95,90.0,89.93,89.96,75425.0,85.2102,85.2575,85.1912,85.2196,75425.0
2021-09-23 12:20:00,89.97,90.01,89.92,89.94,53988.0,85.2291,85.267,85.1818,85.2007,53988.0
2021-09-23 12:25:00,89.93,90.01,89.91,89.96,55694.0,85.1912,85.267,85.1723,85.2196,55694.0
2021-09-23 12:30:00,89.97,90.0,89.95,89.96,25332.0,85.2291,85.2575,85.2102,85.2196,25332.0
2021-09-23 12:35:00,89.97,90.0,89.91,89.94,57034.0,85.2291,85.2575,85.1723,85.2007,57034.0
2021-09-23 12:40:00,89.95,89.98,89.92,89.94,51734.0,85.2102,85.2386,85.1818,85.2007,51734.0
2021-09-23 12:45:00,89.94,89.94,89.86,89.91,63518.0,85.2007,85.2007,85.1249,85.1723,63518.0
2021-09-23 12:50:00,89.91,89.91,89.86,89.9,40721.0,85.1723,85.1723,85.1249,85.1628,40721.0
2021-09-23 12:55:00,89.89,89.9,89.75,89.76,50236.0,85.1533,85.1628,85.0207,85.0302,50236.0
2021-09-23 13:00:00,89.76,89.87,89.72,89.86,56190.0,85.0302,85.1344,84.9923,85.1249,56190.0
2021-09-23 13:05:00,89.87,89.96,89.86,89.95,44253.0,85.1344,85.2196,85.1249,85.2102,44253.0
2021-09-23 13:10:00,89.95,89.96,89.91,89.95,36943.0,85.2102,85.2196,85.1723,85.2102,36943.0
2021-09-23 13:15:00,89.95,89.99,89.94,89.97,39868.0,85.2102,85.2481,85.2007,85.2291,39868.0
2021-09-23 13:20:00,89.98,90.0,89.96,89.98,41822.0,85.2386,85.2575,85.2196,85.2386,41822.0
2021-09-23 13:25:00,89.98,90.03,89.94,90.03,66043.0,85.2386,85.286,85.2007,85.286,66043.0
2021-09-23 13:30:00,90.03,90.03,89.93,89.98,28675.0,85.286,85.286,85.1912,85.2386,28675.0
2021-09-23 13:35:00,89.98,90.04,89.97,90.03,59767.0,85.2386,85.2954,85.2291,85.286,59767.0
2021-09-23 13:40:00,90.03,90.06,89.95,90.0,58259.0,85.286,85.3144,85.2102,85.2575,58259.0
2021-09-23 13:45:00,90.0,90.0,89.94,89.95,46944.0,85.2575,85.2575,85.2007,85.2102,46944.0
2021-09-23 13:50:00,89.95,89.99,89.94,89.97,34502.0,85.2102,85.2481,85.2007,85.2291,34502.0
2021-09-23 13:55:00,89.97,90.0,89.95,89.99,44500.0,85.2291,85.2575,85.2102,85.2481,44500.0
2021-09-23 14:00:00,90.0,90.01,89.94,89.95,82564.0,85.2575,85.267,85.2007,85.2102,82564.0
2021-09-23 14:05:00,89.95,89.96,89.89,89.9,46973.0,85.2102,85.2196,85.1533,85.1628,46973.0
2021-09-23 14:10:00,89.89,89.91,89.83,89.87,48189.0,85.1533,85.1723,85.0965,85.1344,48189.0
2021-09-23 14:15:00,89.87,89.88,89.82,89.83,45765.0,85.1344,85.1439,85.087,85.0965,45765.0
2021-09-23 14:20:00,89.82,89.86,89.81,89.84,46046.0,85.087,85.1249,85.0775,85.106,46046.0
2021-09-23 14:25:00,89.83,89.89,89.82,89.89,30962.0,85.0965,85.1533,85.087,85.1533,30962.0
2021-09-23 14:30:00,89.88,89.89,89.81,89.81,30422.0,85.1439,85.1533,85.0775,85.0775,30422.0
2021-09-23 14:35:00,89.81,89.81,89.7,89.72,40942.0,85.0775,85.0775,84.9733,84.9923,40942.0
2021-09-23 14:40:00,89.72,89.73,89.65,89.67,93426.0,84.9923,85.0018,84.926,84.9449,93426.0
2021-09-23 14:45:00,89.66,89.69,89.65,89.66,53992.0,84.9355,84.9639,84.926,84.9355,53992.0
2021-09-23 14:50:00,89.67,89.73,89.66,89.67,73202.0,84.9449,85.0018,84.9355,84.9449,73202.0
2021-09-23 14:55:00,89.68,89.71,89.65,89.67,84789.0,84.9544,84.9828,84.926,84.9449,84789.0
2021-09-23 15:00:00,89.67,89.71,89.63,89.71,90710.0,84.9449,84.9828,84.907,84.9828,90710.0
2021-09-23 15:05:00,89.71,89.71,89.6,89.62,77844.0,84.9828,84.9828,84.8786,84.8976,77844.0
2021-09-23 15:10:00,89.62,89.66,89.57,89.63,122072.0,84.8976,84.9355,84.8502,84.907,122072.0
2021-09-23 15:15:00,89.64,89.65,89.6,89.65,110302.0,84.9165,84.926,84.8786,84.926,110302.0
2021-09-23 15:20:00,89.65,89.67,89.5,89.52,167852.0,84.926,84.9449,84.7839,84.8028,167852.0
2021-09-23 15:25:00,89.51,89.65,89.47,89.62,108324.0,84.7934,84.926,84.7555,84.8976,108324.0
2021-09-23 15:30:00,89.62,89.65,89.57,89.64,82462.0,84.8976,84.926,84.8502,84.9165,82462.0
2021-09-23 15:35:00,89.64,89.67,89.51,89.54,83781.0,84.9165,84.9449,84.7934,84.8218,83781.0
2021-09-23 15:40:00,89.54,89.58,89.5,89.54,114857.0,84.8218,84.8597,84.7839,84.8218,114857.0
2021-09-23 15:45:00,89.54,89.56,89.4,89.43,246493.0,84.8218,84.8407,84.6892,84.7176,246493.0
2021-09-23 15:50:00,89.43,89.51,89.38,89.48,126791.0,84.7176,84.7934,84.6702,84.7649,126791.0
2021-09-23 15:55:00,89.49,89.5,89.4,89.41,278424.0,84.7744,84.7839,84.6892,84.6986,278424.0
2021-09-24 09:30:00,89.27,89.81,88.94,89.79,259250.0,84.566,85.0775,84.2534,85.0586,259250.0
2021-09-24 09:35:00,89.82,89.88,89.51,89.59,113447.0,85.087,85.1439,84.7934,84.8691,113447.0
2021-09-24 09:40:00,89.59,89.66,89.46,89.49,109975.0,84.8691,84.9355,84.746,84.7744,109975.0
2021-09-24 09:45:00,89.51,89.53,89.42,89.48,92698.0,84.7934,84.8123,84.7081,84.7649,92698.0
2021-09-24 09:50:00,89.47,89.58,89.4,89.41,96833.0,84.7555,84.8597,84.6892,84.6986,96833.0
2021-09-24 09:55:00,89.42,89.68,89.36,89.65,106004.0,84.7081,84.9544,84.6513,84.926,106004.0
2021-09-24 10:00:00,89.67,89.84,89.58,89.84,118520.0,84.9449,85.106,84.8597,85.106,118520.0
2021-09-24 10:05:00,89.85,90.02,89.74,89.87,153083.0,85.1154,85.2765,85.0112,85.1344,153083.0
2021-09-24 10:10:00,89.87,89.92,89.72,89.87,88561.0,85.1344,85.1818,84.9923,85.1344,88561.0
2021-09-24 10:15:00,89.88,89.98,89.64,89.73,85396.0,85.1439,85.2386,84.9165,85.0018,85396.0
2021-09-24 10:20:00,89.75,89.81,89.68,89.75,75930.0,85.0207,85.0775,84.9544,85.0207,75930.0
2021-09-24 10:25:00,89.73,89.77,89.66,89.68,65310.0,85.0018,85.0397,84.9355,84.9544,65310.0
2021-09-24 10:30:00,89.68,89.68,89.57,89.57,63401.0,84.9544,84.9544,84.8502,84.8502,63401.0
2021-09-24 10:35:00,89.56,89.63,89.54,89.56,87415.0,84.8407,84.907,84.8218,84.8407,87415.0
2021-09-24 10:40:00,89.57,89.69,89.53,89.68,71314.0,84.8502,84.9639,84.8123,84.9544,71314.0
2021-09-24 10:45:00,89.69,89.88,89.68,89.88,105530.0,84.9639,85.1439,84.9544,85.1439,105530.0
2021-09-24 10:50:00,89.87,89.92,89.79,89.89,102475.0,85.1344,85.1818,85.0586,85.1533,102475.0
2021-09-24 10:55:00,89.89,89.96,89.87,89.96,71661.0,85.1533,85.2196,85.1344,85.2196,71661.0
2021-09-24 11:00:00,89.96,90.0,89.9,89.99,93095.0,85.2196,85.2575,85.1628,85.2481,93095.0
2021-09-24 11:05:00,89.98,90.02,89.93,90.0,73724.0,85.2386,85.2765,85.1912,85.2575,73724.0
2021-09-24 11:10:00,90.0,90.02,89.93,89.95,69404.0,85.2575,85.2765,85.1912,85.2102,69404.0
2021-09-24 11:15:00,89.95,90.01,89.93,89.95,85689.0,85.2102,85.267,85.1912,85.2102,85689.0
2021-09-24 11:20:00,89.95,89.99,89.85,89.92,92930.0,85.2102,85.2481,85.1154,85.1818,92930.0
2021-09-24 11:25:00,89.92,89.92,89.78,89.79,104346.0,85.1818,85.1818,85.0491,85.0586,104346.0
2021-09-24 11:30:00,89.78,89.82,89.72,89.75,29932.0,85.0491,85.087,84.9923,85.0207,29932.0
2021-09-24 11:35:00,89.74,89.79,89.65,89.73,63143.0,85.0112,85.0586,84.926,85.0018,63143.0
2021-09-24 11:40:00,89.73,89.76,89.7,89.72,45494.0,85.0018,85.0302,84.9733,84.9923,45494.0
2021-09-24 11:45:00,89.73,89.77,89.7,89.75,20186.0,85.0018,85.0397,84.9733,85.0207,20186.0
2021-09-24 11:50:00,89.76,89.77,89.71,89.74,41612.0,85.0302,85.0397,84.9828,85.0112,41612.0
2021-09-24 11:55:00,89.73,89.74,89.67,89.69,49738.0,85.0018,85.0112,84.9449,84.9639,49738.0
2021-09-24 12:00:00,89.7,89.74,89.66,89.74,44672.0,84.9733,85.0112,84.9355,85.0112,44672.0
2021-09-24 12:05:00,89.74,89.77,89.7,89.75,32525.0,85.0112,85.0397,84.9733,85.0207,32525.0
2021-09-24 12:10:00,89.75,89.79,89.74,89.77,22327.0,85.0207,85.0586,85.0112,85.0397,22327.0
2021-09-24 12:15:00,89.77,89.81,89.75,89.78,27136.0,85.0397,85.0775,85.0207,85.0491,27136.0
2021-09-24 12:20:00,89.77,89.78,89.7,89.71,25138.0,85.0397,85.0491,84.9733,84.9828,25138.0
2021-09-24 12:25:00,89.72,89.76,89.7,89.74,48985.0,84.9923,85.0302,84.9733,85.0112,48985.0
2021-09-24 12:30:00,89.74,89.78,89.73,89.77,45583.0,85.0112,85.0491,85.0018,85.0397,45583.0
2021-09-24 12:35:00,89.77,89.92,89.76,89.92,59110.0,85.0397,85.1818,85.0302,85.1818,59110.0
2021-09-24 12:40:00,89.91,89.97,89.9,89.95,47352.0,85.1723,85.2291,85.1628,85.2102,47352.0
2021-09-24 12:45:00,89.94,89.98,89.9,89.98,68213.0,85.2007,85.2386,85.1628,85.2386,68213.0
2021-09-24 12:50:00,89.97,89.98,89.93,89.96,59719.0,85.2291,85.2386,85.1912,85.2196,59719.0
2021-09-24 12:55:00,89.96,90.01,89.93,90.0,93981.0,85.2196,85.267,85.1912,85.2575,93981.0
2021-09-24 13:00:00,90.0,90.0,89.81,89.83,52166.0,85.2575,85.2575,85.0775,85.0965,52166.0
2021-09-24 13:05:00,89.83,89.83,89.74,89.77,23189.0,85.0965,85.0965,85.0112,85.0397,23189.0
2021-09-24 13:10:00,89.77,89.82,89.74,89.77,24024.0,85.0397,85.087,85.0112,85.0397,24024.0
2021-09-24 13:15:00,89.78,89.78,89.71,89.74,35552.0,85.0491,85.0491,84.9828,85.0112,35552.0
2021-09-24 13:20:00,89.75,89.76,89.72,89.73,19491.0,85.0207,85.0302,84.9923,85.0018,19491.0
2021-09-24 13:25:00,89.74,89.76,89.73,89.74,10005.0,85.0112,85.0302,85.0018,85.0112,10005.0
2021-09-24 13:30:00,89.74,89.74,89.71,89.71,28035.0,85.0112,85.0112,84.9828,84.9828,28035.0
2021-09-24 13:35:00,89.71,89.79,89.68,89.79,33566.0,84.9828,85.0586,84.9544,85.0586,33566.0
2021-09-24 13:40:00,89.78,89.79,89.74,89.78,29319.0,85.0491,85.0586,85.0112,85.0491,29319.0
2021-09-24 13:45:00,89.77,89.81,89.74,89.78,29886.0,85.0397,85.0775,85.0112,85.0491,29886.0
2021-09-24 13:50:00,89.78,89.78,89.74,89.74,19842.0,85.0491,85.0491,85.0112,85.0112,19842.0
2021-09-24 13:55:00,89.74,89.79,89.73,89.74,36915.0,85.0112,85.0586,85.0018,85.0112,36915.0
2021-09-24 14:00:00,89.75,89.77,89.71,89.77,32915.0,85.0207,85.0397,84.9828,85.0397,32915.0
2021-09-24 14:05:00,89.77,89.79,89.73,89.73,26865.0,85.0397,85.0586,85.0018,85.0018,26865.0
2021-09-24 14:10:00,89.73,89.78,89.72,89.73,29139.0,85.0018,85.0491,84.9923,85.0018,29139.0
2021-09-24 14:15:00,89.73,89.78,89.73,89.77,32381.0,85.0018,85.0491,85.0018,85.0397,32381.0
2021-09-24 14:20:00,89.77,89.78,89.73,89.74,32065.0,85.0397,85.0491,85.0018,85.0112,32065.0
2021-09-24 14:25:00,89.74,89.78,89.72,89.77,18155.0,85.0112,85.0491,84.9923,85.0397,18155.0
2021-09-24 14:30:00,89.77,89.78,89.73,89.74,21257.0,85.0397,85.0491,85.0018,85.0112,21257.0
2021-09-24 14:35:00,89.74,89.78,89.73,89.76,19652.0,85.0112,85.0491,85.0018,85.0302,19652.0
2021-09-24 14:40:00,89.76,89.79,89.74,89.77,30150.0,85.0302,85.0586,85.0112,85.0397,30150.0
2021-09-24 14:45:00,89.77,89.8,89.76,89.78,16515.0,85.0397,85.0681,85.0302,85.0491,16515.0
2021-09-24 14:50:00,89.79,89.85,89.79,89.84,40100.0,85.0586,85.1154,85.0586,85.106,40100.0
2021-09-24 14:55:00,89.85,89.92,89.83,89.9,45115.0,85.1154,85.1818,85.0965,85.1628,45115.0
2021-09-24 15:00:00,89.89,89.89,89.81,89.85,41319.0,85.1533,85.1533,85.0775,85.1154,41319.0
2021-09-24 15:05:00,89.85,89.9,89.85,89.9,50067.0,85.1154,85.1628,85.1154,85.1628,50067.0
2021-09-24 15:10:00,89.89,89.98,89.89,89.98,67298.0,85.1533,85.2386,85.1533,85.2386,67298.0
2021-09-24 15:15:00,89.98,90.0,89.94,89.96,95216.0,85.2386,85.2575,85.2007,85.2196,95216.0
2021-09-24 15:20:00,89.95,90.06,89.95,90.01,92084.0,85.2102,85.3144,85.2102,85.267,92084.0
2021-09-24 15:25:00,90.02,90.03,89.98,90.01,44615.0,85.2765,85.286,85.2386,85.267,44615.0
2021-09-24 15:30:00,90.02,90.03,89.96,90.0,84209.0,85.2765,85.286,85.2196,85.2575,84209.0
2021-09-24 15:35:00,90.0,90.01,89.95,90.0,83915.0,85.2575,85.267,85.2102,85.2575,83915.0
2021-09-24 15:40:00,90.0,90.01,89.97,89.98,90332.0,85.2575,85.267,85.2291,85.2386,90332.0
2021-09-24 15:45:00,89.98,90.01,89.93,89.94,121389.0,85.2386,85.267,85.1912,85.2007,121389.0
2021-09-24 15:50:00,89.94,89.96,89.89,89.92,105244.0,85.2007,85.2196,85.1533,85.1818,105244.0
2021-09-24 15:55:00,89.91,90.0,89.87,89.94,236781.0,85.1723,85.2575,85.1344,85.2007,236781.0
2021-09-27 09:30:00,89.78,90.23,89.42,89.94,256032.0,85.0491,85.4754,84.7081,85.2007,256032.0
2021-09-27 09:35:00,89.91,90.12,89.72,89.89,112907.0,85.1723,85.3712,84.9923,85.1533,112907.0
2021-09-27 09:40:00,89.89,90.0,89.72,89.76,132115.0,85.1533,85.2575,84.9923,85.0302,132115.0
2021-09-27 09:45:00,89.76,89.77,89.52,89.57,140760.0,85.0302,85.0397,84.8028,84.8502,140760.0
2021-09-27 09:50:00,89.57,89.62,89.15,89.25,172454.0,84.8502,84.8976,84.4523,84.5471,172454.0
2021-09-27 09:55:00,89.25,89.34,89.18,89.27,123561.0,84.5471,84.6323,84.4807,84.566,123561.0
2021-09-27 10:00:00,89.27,89.46,89.18,89.36,132123.0,84.566,84.746,84.4807,84.6513,132123.0
2021-09-27 10:05:00,89.36,89.68,89.35,89.56,124000.0,84.6513,84.9544,84.6418,84.8407,124000.0
2021-09-27 10:10:00,89.56,89.74,89.56,89.72,137402.0,84.8407,85.0112,84.8407,84.9923,137402.0
2021-09-27 10:15:00,89.71,89.98,89.71,89.98,138559.0,84.9828,85.2386,84.9828,85.2386,138559.0
2021-09-27 10:20:00,89.98,90.06,89.93,89.94,148437.0,85.2386,85.3144,85.1912,85.2007,148437.0
2021-09-27 10:25:00,89.95,90.03,89.94,89.97,74564.0,85.2102,85.286,85.2007,85.2291,74564.0
2021-09-27 10:30:00,89.96,89.97,89.61,89.66,52390.0,85.2196,85.2291,84.8881,84.9355,52390.0
2021-09-27 10:35:00,89.67,89.98,89.67,89.97,132109.0,84.9449,85.2386,84.9449,85.2291,132109.0
2021-09-27 10:40:00,89.97,90.0,89.93,89.95,104158.0,85.2291,85.2575,85.1912,85.2102,104158.0
2021-09-27 10:45:00,89.96,90.03,89.86,90.03,111660.0,85.2196,85.286,85.1249,85.286,111660.0
2021-09-27 10:50:00,90.03,90.06,89.95,89.99,130969.0,85.286,85.3144,85.2102,85.2481,130969.0
2021-09-27 10:55:00,89.98,90.0,89.91,89.99,77892.0,85.2386,85.2575,85.1723,85.2481,77892.0
2021-09-27 11:00:00,89.99,90.09,89.91,90.09,136399.0,85.2481,85.3428,85.1723,85.3428,136399.0
2021-09-27 11:05:00,90.08,90.19,90.07,90.18,99444.0,85.3333,85.4375,85.3238,85.4281,99444.0
2021-09-27 11:10:00,90.18,90.3,90.12,90.28,58313.0,85.4281,85.5417,85.3712,85.5228,58313.0
2021-09-27 11:15:00,90.27,90.36,90.2,90.33,82224.0,85.5133,85.5986,85.447,85.5701,82224.0
2021-09-27 11:20:00,90.34,90.48,90.3,90.48,124801.0,85.5796,85.7122,85.5417,85.7122,124801.0
2021-09-27 11:25:00,90.47,90.5,90.34,90.36,156511.0,85.7028,85.7312,85.5796,85.5986,156511.0
2021-09-27 11:30:00,90.33,90.33,90.12,90.21,67413.0,85.5701,85.5701,85.3712,85.4565,67413.0
2021-09-27 11:35:00,90.22,90.27,90.15,90.25,85075.0,85.4659,85.5133,85.3996,85.4944,85075.0
2021-09-27 11:40:00,90.25,90.3,90.24,90.3,69790.0,85.4944,85.5417,85.4849,85.5417,69790.0
2021-09-27 11:45:00,90.29,90.35,90.23,90.35,78116.0,85.5323,85.5891,85.4754,85.5891,78116.0
2021-09-27 11:50:00,90.36,90.48,90.36,90.45,84789.0,85.5986,85.7122,85.5986,85.6838,84789.0
2021-09-27 11:55:00,90.44,90.49,90.42,90.48,79469.0,85.6744,85.7217,85.6554,85.7122,79469.0
2021-09-27 12:00:00,90.48,90.5,90.41,90.46,85963.0,85.7122,85.7312,85.6459,85.6933,85963.0
2021-09-27 12:05:00,90.45,90.5,90.43,90.49,68633.0,85.6838,85.7312,85.6649,85.7217,68633.0
2021-09-27 12:10:00,90.5,90.55,90.43,90.53,67831.0,85.7312,85.7786,85.6649,85.7596,67831.0
2021-09-27 12:15:00,90.51,90.57,90.47,90.51,38241.0,85.7407,85.7975,85.7028,85.7407,38241.0
2021-09-27 12:20:00,90.5,90.51,90.47,90.5,40166.0,85.7312,85.7407,85.7028,85.7312,40166.0
2021-09-27 12:25:00,90.49,90.54,90.47,90.51,48371.0,85.7217,85.7691,85.7028,85.7407,48371.0
2021-09-27 12:30:00,90.5,90.5,90.45,90.48,53727.0,85.7312,85.7312,85.6838,85.7122,53727.0
2021-09-27 12:35:00,90.47,90.53,90.43,90.53,82474.0,85.7028,85.7596,85.6649,85.7596,82474.0
2021-09-27 12:40:00,90.52,90.69,90.51,90.69,68877.0,85.7501,85.9112,85.7407,85.9112,68877.0
2021-09-27 12:45:00,90.69,90.69,90.55,90.6,116700.0,85.9112,85.9112,85.7786,85.8259,116700.0
2021-09-27 12:50:00,90.59,90.74,90.57,90.71,89939.0,85.8164,85.9585,85.7975,85.9301,89939.0
2021-09-27 12:55:00,90.71,90.78,90.68,90.75,82906.0,85.9301,85.9964,85.9017,85.968,82906.0
2021-09-27 13:00:00,90.75,90.75,90.64,90.68,67679.0,85.968,85.968,85.8638,85.9017,67679.0
2021-09-27 13:05:00,90.69,90.84,90.69,90.84,55117.0,85.9112,86.0533,85.9112,86.0533,55117.0
2021-09-27 13:10:00,90.84,90.87,90.81,90.87,55072.0,86.0533,86.0817,86.0249,86.0817,55072.0
2021-09-27 13:15:00,90.87,90.92,90.84,90.9,109180.0,86.0817,86.1291,86.0533,86.1101,109180.0
2021-09-27 13:20:00,90.89,90.96,90.84,90.93,118696.0,86.1006,86.167,86.0533,86.1385,118696.0
2021-09-27 13:25:00,90.93,90.99,90.89,90.93,110285.0,86.1385,86.1954,86.1006,86.1385,110285.0
2021-09-27 13:30:00,90.94,90.94,90.73,90.79,43116.0,86.148,86.148,85.9491,86.0059,43116.0
2021-09-27 13:35:00,90.79,90.93,90.76,90.92,68942.0,86.0059,86.1385,85.9775,86.1291,68942.0
2021-09-27 13:40:00,90.93,90.95,90.91,90.94,83421.0,86.1385,86.1575,86.1196,86.148,83421.0
2021-09-27 13:45:00,90.94,91.0,90.94,90.99,114181.0,86.148,86.2048,86.148,86.1954,114181.0
2021-09-27 13:50:00,90.99,91.03,90.97,91.01,116304.0,86.1954,86.2333,86.1764,86.2143,116304.0
2021-09-27 13:55:00,91.0,91.01,90.91,90.95,75599.0,86.2048,86.2143,86.1196,86.1575,75599.0
2021-09-27 14:00:00,90.96,90.99,90.85,90.85,137608.0,86.167,86.1954,86.0627,86.0627,137608.0
2021-09-27 14:05:00,90.86,90.93,90.85,90.89,89515.0,86.0722,86.1385,86.0627,86.1006,89515.0
2021-09-27 14:10:00,90.89,90.97,90.83,90.97,90378.0,86.1006,86.1764,86.0438,86.1764,90378.0
2021-09-27 14:15:00,90.96,91.06,90.96,90.99,150636.0,86.167,86.2617,86.167,86.1954,150636.0
2021-09-27 14:20:00,90.98,91.08,90.96,91.07,97351.0,86.1859,86.2806,86.167,86.2712,97351.0
2021-09-27 14:25:00,91.07,91.14,91.03,91.13,79723.0,86.2712,86.3375,86.2333,86.328,79723.0
2021-09-27 14:30:00,91.13,91.14,90.98,91.02,68586.0,86.328,86.3375,86.1859,86.2238,68586.0
2021-09-27 14:35:00,91.02,91.09,90.99,91.09,89175.0,86.2238,86.2901,86.1954,86.2901,89175.0
2021-09-27 14:40:00,91.09,91.18,91.08,91.17,84694.0,86.2901,86.3754,86.2806,86.3659,84694.0
2021-09-27 14:45:00,91.16,91.16,91.1,91.11,87294.0,86.3564,86.3564,86.2996,86.309,87294.0
2021-09-27 14:50:00,91.11,91.16,91.1,91.13,94989.0,86.309,86.3564,86.2996,86.328,94989.0
2021-09-27 14:55:00,91.12,91.2,91.12,91.18,152126.0,86.3185,86.3943,86.3185,86.3754,152126.0
2021-09-27 15:00:00,91.18,91.25,91.07,91.1,138385.0,86.3754,86.4417,86.2712,86.2996,138385.0
2021-09-27 15:05:00,91.1,91.13,91.05,91.12,81069.0,86.2996,86.328,86.2522,86.3185,81069.0
2021-09-27 15:10:00,91.11,91.26,91.11,91.25,71410.0,86.309,86.4511,86.309,86.4417,71410.0
2021-09-27 15:15:00,91.25,91.31,91.18,91.18,156152.0,86.4417,86.4985,86.3754,86.3754,156152.0
2021-09-27 15:20:00,91.19,91.24,91.16,91.18,146379.0,86.3848,86.4322,86.3564,86.3754,146379.0
2021-09-27 15:25:00,91.19,91.21,91.13,91.17,117102.0,86.3848,86.4038,86.328,86.3659,117102.0
2021-09-27 15:30:00,91.17,91.21,91.09,91.2,109537.0,86.3659,86.4038,86.2901,86.3943,109537.0
2021-09-27 15:35:00,91.2,91.26,91.19,91.22,142321.0,86.3943,86.4511,86.3848,86.4133,142321.0
2021-09-27 15:40:00,91.22,91.23,91.12,91.21,180591.0,86.4133,86.4227,86.3185,86.4038,180591.0
2021-09-27 15:45:00,91.2,91.21,91.05,91.06,116953.0,86.3943,86.4038,86.2522,86.2617,116953.0
2021-09-27 15:50:00,91.05,91.07,90.96,90.98,152113.0,86.2522,86.2712,86.167,86.1859,152113.0
2021-09-27 15:55:00,90.98,91.06,90.95,91.04,439906.0,86.1859,86.2617,86.1575,86.2427,439906.0
2021-09-28 09:30:00,90.64,91.49,90.47,91.48,322984.0,85.8638,86.669,85.7028,86.6596,322984.0
2021-09-28 09:35:00,91.49,91.57,90.87,91.48,153115.0,86.669,86.7448,86.0817,86.6596,153115.0
2021-09-28 09:40:00,91.48,91.77,91.3,91.43,147542.0,86.6596,86.9343,86.489,86.6122,147542.0
2021-09-28 09:45:00,91.43,91.8,91.37,91.72,193904.0,86.6122,86.9627,86.5553,86.8869,193904.0
2021-09-28 09:50:00,91.75,91.85,91.53,91.84,125436.0,86.9153,87.0101,86.7069,87.0006,125436.0
2021-09-28 09:55:00,91.84,92.08,91.73,92.02,230010.0,87.0006,87.2279,86.8964,87.1711,230010.0
2021-09-28 10:00:00,92.01,92.01,90.98,91.01,311822.0,87.1616,87.1616,86.1859,86.2143,311822.0
2021-09-28 10:05:00,91.01,91.16,90.87,91.09,220018.0,86.2143,86.3564,86.0817,86.2901,220018.0
2021-09-28 10:10:00,91.09,91.27,91.05,91.06,156409.0,86.2901,86.4606,86.2522,86.2617,156409.0
2021-09-28 10:15:00,91.05,91.13,90.96,91.07,139463.0,86.2522,86.328,86.167,86.2712,139463.0
2021-09-28 10:20:00,91.06,91.58,90.93,91.57,273009.0,86.2617,86.7543,86.1385,86.7448,273009.0
2021-09-28 10:25:00,91.57,91.87,91.44,91.84,169130.0,86.7448,87.029,86.6217,87.0006,169130.0
2021-09-28 10:30:00,91.83,91.91,91.7,91.79,176465.0,86.9911,87.0669,86.868,86.9532,176465.0
2021-09-28 10:35:00,91.78,92.14,91.54,92.12,185901.0,86.9437,87.2848,86.7164,87.2658,185901.0
2021-09-28 10:40:00,92.1,92.27,91.9,92.03,269520.0,87.2469,87.4079,87.0574,87.1806,269520.0
2021-09-28 10:45:00,92.03,92.13,91.86,91.94,237974.0,87.1806,87.2753,87.0195,87.0953,237974.0
2021-09-28 10:50:00,91.95,92.02,91.77,91.87,235693.0,87.1048,87.1711,86.9343,87.029,235693.0
2021-09-28 10:55:00,91.87,91.95,91.69,91.87,151790.0,87.029,87.1048,86.8585,87.029,151790.0
2021-09-28 11:00:00,91.85,91.92,91.62,91.67,279886.0,87.0101,87.0764,86.7922,86.8395,279886.0
2021-09-28 11:05:00,91.67,91.9,91.67,91.79,388424.0,86.8395,87.0574,86.8395,86.9532,388424.0
2021-09-28 11:10:00,91.79,92.04,91.78,91.91,192990.0,86.9532,87.19,86.9437,87.0669,192990.0
2021-09-28 11:15:00,91.91,91.93,91.66,91.72,191374.0,87.0669,87.0858,86.8301,86.8869,191374.0
2021-09-28 11:20:00,91.72,91.92,91.69,91.86,149996.0,86.8869,87.0764,86.8585,87.0195,149996.0
2021-09-28 11:25:00,91.88,91.94,91.74,91.75,90904.0,87.0385,87.0953,86.9058,86.9153,90904.0
2021-09-28 11:30:00,91.75,91.75,91.22,91.33,150630.0,86.9153,86.9153,86.4133,86.5175,150630.0
2021-09-28 11:35:00,91.32,91.44,91.27,91.42,75688.0,86.508,86.6217,86.4606,86.6027,75688.0
2021-09-28 11:40:00,91.43,91.56,91.33,91.4,143662.0,86.6122,86.7353,86.5175,86.5838,143662.0
2021-09-28 11:45:00,91.41,91.56,91.31,91.52,200023.0,86.5932,86.7353,86.4985,86.6974,200023.0
2021-09-28 11:50:00,91.51,91.51,91.26,91.45,108015.0,86.688,86.688,86.4511,86.6311,108015.0
2021-09-28 11:55:00,91.44,91.47,91.36,91.39,133108.0,86.6217,86.6501,86.5459,86.5743,133108.0
2021-09-28 12:00:00,91.39,91.43,91.24,91.3,132716.0,86.5743,86.6122,86.4322,86.489,132716.0
2021-09-28 12:05:00,91.29,91.36,91.16,91.21,96598.0,86.4796,86.5459,86.3564,86.4038,96598.0
2021-09-28 12:10:00,91.21,91.21,90.97,91.01,152327.0,86.4038,86.4038,86.1764,86.2143,152327.0
2021-09-28 12:15:00,91.01,91.03,90.92,90.93,50993.0,86.2143,86.2333,86.1291,86.1385,50993.0
2021-09-28 12:20:00,90.92,90.97,90.75,90.77,64041.0,86.1291,86.1764,85.968,85.987,64041.0
2021-09-28 12:25:00,90.75,90.76,90.67,90.68,65281.0,85.968,85.9775,85.8922,85.9017,65281.0
2021-09-28 12:30:00,90.67,90.67,90.51,90.57,65707.0,85.8922,85.8922,85.7407,85.7975,65707.0
2021-09-28 12:35:00,90.56,90.67,90.52,90.67,82998.0,85.788,85.8922,85.7501,85.8922,82998.0
2021-09-28 12:40:00,90.67,90.69,90.54,90.59,82682.0,85.8922,85.9112,85.7691,85.8164,82682.0
2021-09-28 12:45:00,90.59,90.62,90.39,90.45,103252.0,85.8164,85.8449,85.627,85.6838,103252.0
2021-09-28 12:50:00,90.45,90.52,90.4,90.46,86338.0,85.6838,85.7501,85.6365,85.6933,86338.0
2021-09-28 12:55:00,90.47,90.5,90.18,90.23,119397.0,85.7028,85.7312,85.4281,85.4754,119397.0
2021-09-28 13:00:00,90.23,90.25,90.05,90.09,113392.0,85.4754,85.4944,85.3049,85.3428,113392.0
2021-09-28 13:05:00,90.09,90.26,90.06,90.2,84075.0,85.3428,85.5038,85.3144,85.447,84075.0
2021-09-28 13:10:00,90.2,90.3,90.14,90.28,73614.0,85.447,85.5417,85.3902,85.5228,73614.0
2021-09-28 13:15:00,90.28,90.43,90.25,90.35,95808.0,85.5228,85.6649,85.4944,85.5891,95808.0
2021-09-28 13:20:00,90.35,90.36,90.18,90.23,84723.0,85.5891,85.5986,85.4281,85.4754,84723.0
2021-09-28 13:25:00,90.24,90.41,90.24,90.33,74806.0,85.4849,85.6459,85.4849,85.5701,74806.0
2021-09-28 13:30:00,90.3,90.3,90.15,90.17,51542.0,85.5417,85.5417,85.3996,85.4186,51542.0
2021-09-28 13:35:00,90.16,90.29,90.11,90.28,94067.0,85.4091,85.5323,85.3617,85.5228,94067.0
2021-09-28 13:40:00,90.29,90.44,90.28,90.3,85602.0,85.5323,85.6744,85.5228,85.5417,85602.0
2021-09-28 13:45:00,90.3,90.33,90.24,90.33,77561.0,85.5417,85.5701,85.4849,85.5701,77561.0
2021-09-28 13:50:00,90.34,90.37,90.21,90.25,70661.0,85.5796,85.608,85.4565,85.4944,70661.0
2021-09-28 13:55:00,90.24,90.34,90.24,90.3,68107.0,85.4849,85.5796,85.4849,85.5417,68107.0
2021-09-28 14:00:00,90.3,90.38,90.19,90.37,152445.0,85.5417,85.6175,85.4375,85.608,152445.0
2021-09-28 14:05:00,90.36,90.39,90.29,90.33,118903.0,85.5986,85.627,85.5323,85.5701,118903.0
2021-09-28 14:10:00,90.34,90.34,90.25,90.32,70929.0,85.5796,85.5796,85.4944,85.5607,70929.0
2021-09-28 14:15:00,90.34,90.4,90.27,90.34,129677.0,85.5796,85.6365,85.5133,85.5796,129677.0
2021-09-28 14:20:00,90.34,90.51,90.3,90.48,136396.0,85.5796,85.7407,85.5417,85.7122,136396.0
2021-09-28 14:25:00,90.48,90.57,90.47,90.53,91784.0,85.7122,85.7975,85.7028,85.7596,91784.0
2021-09-28 14:30:00,90.52,90.56,90.39,90.39,86332.0,85.7501,85.788,85.627,85.627,86332.0
2021-09-28 14:35:00,90.39,90.56,90.32,90.55,87638.0,85.627,85.788,85.5607,85.7786,87638.0
2021-09-28 14:40:00,90.55,90.78,90.54,90.69,99030.0,85.7786,85.9964,85.7691,85.9112,99030.0
2021-09-28 14:45:00,90.68,90.77,90.62,90.72,173675.0,85.9017,85.987,85.8449,85.9396,173675.0
2021-09-28 14:50:00,90.72,90.84,90.72,90.75,87181.0,85.9396,86.0533,85.9396,85.968,87181.0
2021-09-28 14:55:00,90.76,90.91,90.75,90.8,130230.0,85.9775,86.1196,85.968,86.0154,130230.0
2021-09-28 15:00:00,90.8,90.84,90.72,90.8,117994.0,86.0154,86.0533,85.9396,86.0154,117994.0
2021-09-28 15:05:00,90.8,90.91,90.78,90.89,124136.0,86.0154,86.1196,85.9964,86.1006,124136.0
2021-09-28 15:10:00,90.9,91.02,90.85,90.98,111189.0,86.1101,86.2238,86.0627,86.1859,111189.0
2021-09-28 15:15:00,90.98,91.13,90.96,91.01,126531.0,86.1859,86.328,86.167,86.2143,126531.0
2021-09-28 15:20:00,91.02,91.11,90.85,90.88,125662.0,86.2238,86.309,86.0627,86.0912,125662.0
2021-09-28 15:25:00,90.87,90.97,90.83,90.87,109954.0,86.0817,86.1764,86.0438,86.0817,109954.0
2021-09-28 15:30:00,90.86,90.99,90.84,90.98,176888.0,86.0722,86.1954,86.0533,86.1859,176888.0
2021-09-28 15:35:00,90.98,91.03,90.83,90.88,205817.0,86.1859,86.2333,86.0438,86.0912,205817.0
2021-09-28 15:40:00,90.9,91.0,90.89,90.98,242915.0,86.1101,86.2048,86.1006,86.1859,242915.0
2021-09-28 15:45:00,90.98,91.03,90.46,90.47,109582.0,86.1859,86.2333,85.6933,85.7028,109582.0
2021-09-28 15:50:00,90.46,90.66,90.39,90.58,149238.0,85.6933,85.8828,85.627,85.807,149238.0
2021-09-28 15:55:00,90.58,90.64,90.44,90.5,432728.0,85.807,85.8638,85.6744,85.7312,432728.0
2021-09-29 09:30:00,91.15,91.99,91.0,91.86,290477.0,86.3469,87.1427,86.2048,87.0195,290477.0
2021-09-29 09:35:00,91.89,91.98,91.42,91.5,191927.0,87.0479,87.1332,86.6027,86.6785,191927.0
2021-09-29 09:40:00,91.49,91.62,91.31,91.49,119672.0,86.669,86.7922,86.4985,86.669,119672.0
2021-09-29 09:45:00,91.51,91.56,91.22,91.5,118766.0,86.688,86.7353,86.4133,86.6785,118766.0
2021-09-29 09:50:00,91.52,91.95,91.38,91.95,119169.0,86.6974,87.1048,86.5648,87.1048,119169.0
2021-09-29 09:55:00,91.97,92.08,91.89,91.97,131230.0,87.1237,87.2279,87.0479,87.1237,131230.0
2021-09-29 10:00:00,91.97,92.03,91.82,91.96,111945.0,87.1237,87.1806,86.9816,87.1143,111945.0
2021-09-29 10:05:00,91.96,92.0,91.81,91.87,112783.0,87.1143,87.1521,86.9722,87.029,112783.0
2021-09-29 10:10:00,91.85,91.93,91.73,91.81,151563.0,87.0101,87.0858,86.8964,86.9722,151563.0
2021-09-29 10:15:00,91.8,91.91,91.74,91.81,139895.0,86.9627,87.0669,86.9058,86.9722,139895.0
2021-09-29 10:20:00,91.81,91.91,91.77,91.83,126104.0,86.9722,87.0669,86.9343,86.9911,126104.0
2021-09-29 10:25:00,91.82,91.89,91.74,91.75,105359.0,86.9816,87.0479,86.9058,86.9153,105359.0
2021-09-29 10:30:00,91.7,91.73,91.27,91.36,125799.0,86.868,86.8964,86.4606,86.5459,125799.0
2021-09-29 10:35:00,91.36,91.41,91.19,91.3,145979.0,86.5459,86.5932,86.3848,86.489,145979.0
2021-09-29 10:40:00,91.3,91.48,91.29,91.48,109270.0,86.489,86.6596,86.4796,86.6596,109270.0
2021-09-29 10:45:00,91.48,91.56,91.41,91.48,141969.0,86.6596,86.7353,86.5932,86.6596,141969.0
2021-09-29 10:50:00,91.48,91.61,91.45,91.51,198721.0,86.6596,86.7827,86.6311,86.688,198721.0
2021-09-29 10:55:00,91.51,91.61,91.45,91.53,122429.0,86.688,86.7827,86.6311,86.7069,122429.0
2021-09-29 11:00:00,91.53,91.55,91.39,91.43,107929.0,86.7069,86.7259,86.5743,86.6122,107929.0
2021-09-29 11:05:00,91.43,91.48,91.34,91.34,109183.0,86.6122,86.6596,86.5269,86.5269,109183.0
2021-09-29 11:10:00,91.34,91.41,91.32,91.39,70263.0,86.5269,86.5932,86.508,86.5743,70263.0
2021-09-29 11:15:00,91.39,91.44,91.27,91.3,82845.0,86.5743,86.6217,86.4606,86.489,82845.0
2021-09-29 11:20:00,91.3,91.45,91.27,91.45,89327.0,86.489,86.6311,86.4606,86.6311,89327.0
2021-09-29 11:25:00,91.44,91.45,91.07,91.08,137430.0,86.6217,86.6311,86.2712,86.2806,137430.0
2021-09-29 11:30:00,91.08,91.18,91.07,91.11,102891.0,86.2806,86.3754,86.2712,86.309,102891.0
2021-09-29 11:35:00,91.1,91.19,91.07,91.12,107800.0,86.2996,86.3848,86.2712,86.3185,107800.0
2021-09-29 11:40:00,91.12,91.16,91.06,91.14,96832.0,86.3185,86.3564,86.2617,86.3375,96832.0
2021-09-29 11:45:00,91.13,91.48,91.11,91.45,164309.0,86.328,86.6596,86.309,86.6311,164309.0
2021-09-29 11:50:00,91.45,91.55,91.4,91.42,110079.0,86.6311,86.7259,86.5838,86.6027,110079.0
2021-09-29 11:55:00,91.42,91.44,91.31,91.39,86073.0,86.6027,86.6217,86.4985,86.5743,86073.0
2021-09-29 12:00:00,91.4,91.46,91.36,91.42,84451.0,86.5838,86.6406,86.5459,86.6027,84451.0
2021-09-29 12:05:00,91.42,91.46,91.25,91.28,102136.0,86.6027,86.6406,86.4417,86.4701,102136.0
2021-09-29 12:10:00,91.28,91.29,91.15,91.17,92390.0,86.4701,86.4796,86.3469,86.3659,92390.0
2021-09-29 12:15:00,91.17,91.28,91.13,91.26,67632.0,86.3659,86.4701,86.328,86.4511,67632.0
2021-09-29 12:20:00,91.27,91.35,91.19,91.22,98643.0,86.4606,86.5364,86.3848,86.4133,98643.0
2021-09-29 12:25:00,91.2,91.32,91.13,91.32,65895.0,86.3943,86.508,86.328,86.508,65895.0
2021-09-29 12:30:00,91.32,91.4,91.29,91.36,45720.0,86.508,86.5838,86.4796,86.5459,45720.0
2021-09-29 12:35:00,91.34,91.35,91.2,91.3,65047.0,86.5269,86.5364,86.3943,86.489,65047.0
2021-09-29 12:40:00,91.29,91.34,91.22,91.28,74920.0,86.4796,86.5269,86.4133,86.4701,74920.0
2021-09-29 12:45:00,91.28,91.44,91.24,91.44,56342.0,86.4701,86.6217,86.4322,86.6217,56342.0
2021-09-29 12:50:00,91.45,91.53,91.39,91.4,113399.0,86.6311,86.7069,86.5743,86.5838,113399.0
2021-09-29 12:55:00,91.4,91.51,91.4,91.5,153733.0,86.5838,86.688,86.5838,86.6785,153733.0
2021-09-29 13:00:00,91.49,91.59,91.45,91.45,82555.0,86.669,86.7638,86.6311,86.6311,82555.0
2021-09-29 13:05:00,91.46,91.48,91.33,91.4,70676.0,86.6406,86.6596,86.5175,86.5838,70676.0
2021-09-29 13:10:00,91.4,91.41,91.32,91.36,59300.0,86.5838,86.5932,86.508,86.5459,59300.0
2021-09-29 13:15:00,91.37,91.54,91.34,91.47,90067.0,86.5553,86.7164,86.5269,86.6501,90067.0
2021-09-29 13:20:00,91.45,91.59,91.45,91.55,95076.0,86.6311,86.7638,86.6311,86.7259,95076.0
2021-09-29 13:25:00,91.56,91.61,91.49,91.59,86457.0,86.7353,86.7827,86.669,86.7638,86457.0
2021-09-29 13:30:00,91.59,91.59,91.45,91.55,91380.0,86.7638,86.7638,86.6311,86.7259,91380.0
2021-09-29 13:35:00,91.55,91.67,91.52,91.65,96695.0,86.7259,86.8395,86.6974,86.8206,96695.0
2021-09-29 13:40:00,91.65,91.68,91.48,91.66,104141.0,86.8206,86.849,86.6596,86.8301,104141.0
2021-09-29 13:45:00,91.65,91.72,91.59,91.69,81894.0,86.8206,86.8869,86.7638,86.8585,81894.0
2021-09-29 13:50:00,91.68,91.8,91.67,91.78,86543.0,86.849,86.9627,86.8395,86.9437,86543.0
2021-09-29 13:55:00,91.77,91.83,91.75,91.8,62935.0,86.9343,86.9911,86.9153,86.9627,62935.0
2021-09-29 14:00:00,91.8,91.87,91.79,91.86,90858.0,86.9627,87.029,86.9532,87.0195,90858.0
2021-09-29 14:05:00,91.86,92.03,91.86,91.95,128476.0,87.0195,87.1806,87.0195,87.1048,128476.0
2021-09-29 14:10:00,91.95,92.03,91.91,91.98,115630.0,87.1048,87.1806,87.0669,87.1332,115630.0
2021-09-29 14:15:00,91.99,92.02,91.94,91.95,81116.0,87.1427,87.1711,87.0953,87.1048,81116.0
2021-09-29 14:20:00,91.95,92.0,91.93,91.98,79583.0,87.1048,87.1521,87.0858,87.1332,79583.0
2021-09-29 14:25:00,91.98,92.0,91.83,91.92,129312.0,87.1332,87.1521,86.9911,87.0764,129312.0
2021-09-29 14:30:00,91.93,92.0,91.91,91.96,70039.0,87.0858,87.1521,87.0669,87.1143,70039.0
2021-09-29 14:35:00,91.95,92.01,91.92,91.93,65756.0,87.1048,87.1616,87.0764,87.0858,65756.0
2021-09-29 14:40:00,91.94,91.97,91.87,91.91,112774.0,87.0953,87.1237,87.029,87.0669,112774.0
2021-09-29 14:45:00,91.91,91.98,91.87,91.91,69772.0,87.0669,87.1332,87.029,87.0669,69772.0
2021-09-29 14:50:00,91.92,91.98,91.89,91.93,99340.0,87.0764,87.1332,87.0479,87.0858,99340.0
2021-09-29 14:55:00,91.93,91.94,91.84,91.87,142451.0,87.0858,87.0953,87.0006,87.029,142451.0
2021-09-29 15:00:00,91.87,91.91,91.78,91.81,115921.0,87.029,87.0669,86.9437,86.9722,115921.0
2021-09-29 15:05:00,91.81,91.92,91.77,91.86,131863.0,86.9722,87.0764,86.9343,87.0195,131863.0
2021-09-29 15:10:00,91.86,91.92,91.8,91.91,125780.0,87.0195,87.0764,86.9627,87.0669,125780.0
2021-09-29 15:15:00,91.91,91.91,91.81,91.81,116225.0,87.0669,87.0669,86.9722,86.9722,116225.0
2021-09-29 15:20:00,91.81,91.83,91.74,91.75,105664.0,86.9722,86.9911,86.9058,86.9153,105664.0
2021-09-29 15:25:00,91.74,91.77,91.72,91.73,111846.0,86.9058,86.9343,86.8869,86.8964,111846.0
2021-09-29 15:30:00,91.73,91.73,91.59,91.72,151786.0,86.8964,86.8964,86.7638,86.8869,151786.0
2021-09-29 15:35:00,91.73,91.73,91.64,91.66,118908.0,86.8964,86.8964,86.8111,86.8301,118908.0
2021-09-29 15:40:00,91.65,91.66,91.51,91.61,133874.0,86.8206,86.8301,86.688,86.7827,133874.0
2021-09-29 15:45:00,91.6,91.66,91.52,91.58,164126.0,86.7732,86.8301,86.6974,86.7543,164126.0
2021-09-29 15:50:00,91.58,91.62,91.33,91.34,202814.0,86.7543,86.7922,86.5175,86.5269,202814.0
2021-09-29 15:55:00,91.34,91.36,91.19,91.25,614449.0,86.5269,86.5459,86.3848,86.4417,614449.0
2021-09-30 09:30:00,91.25,91.58,91.03,91.08,197658.0,86.4417,86.7543,86.2333,86.2806,197658.0
2021-09-30 09:35:00,91.1,91.15,90.35,90.52,152290.0,86.2996,86.3469,85.5891,85.7501,152290.0
2021-09-30 09:40:00,90.53,90.96,90.52,90.64,97578.0,85.7596,86.167,85.7501,85.8638,97578.0
2021-09-30 09:45:00,90.62,90.71,90.4,90.5,139256.0,85.8449,85.9301,85.6365,85.7312,139256.0
2021-09-30 09:50:00,90.52,90.77,90.52,90.66,89535.0,85.7501,85.987,85.7501,85.8828,89535.0
2021-09-30 09:55:00,90.66,90.68,90.45,90.5,88961.0,85.8828,85.9017,85.6838,85.7312,88961.0
2021-09-30 10:00:00,90.49,90.58,90.39,90.51,75069.0,85.7217,85.807,85.627,85.7407,75069.0
2021-09-30 10:05:00,90.5,90.54,90.19,90.31,114633.0,85.7312,85.7691,85.4375,85.5512,114633.0
2021-09-30 10:10:00,90.3,90.34,89.94,89.98,111864.0,85.5417,85.5796,85.2007,85.2386,111864.0
2021-09-30 10:15:00,89.96,90.27,89.93,90.26,126082.0,85.2196,85.5133,85.1912,85.5038,126082.0
2021-09-30 10:20:00,90.25,90.25,90.0,90.02,118579.0,85.4944,85.4944,85.2575,85.2765,118579.0
2021-09-30 10:25:00,90.01,90.28,89.99,90.13,75979.0,85.267,85.5228,85.2481,85.3807,75979.0
2021-09-30 10:30:00,90.12,90.2,89.94,90.1,96716.0,85.3712,85.447,85.2007,85.3523,96716.0
2021-09-30 10:35:00,90.09,90.14,89.84,89.87,129113.0,85.3428,85.3902,85.106,85.1344,129113.0
2021-09-30 10:40:00,89.86,89.87,89.62,89.63,104231.0,85.1249,85.1344,84.8976,84.907,104231.0
2021-09-30 10:45:00,89.63,89.63,89.45,89.51,135637.0,84.907,84.907,84.7365,84.7934,135637.0
2021-09-30 10:50:00,89.5,89.67,89.46,89.62,147963.0,84.7839,84.9449,84.746,84.8976,147963.0
2021-09-30 10:55:00,89.61,89.61,89.2,89.25,208026.0,84.8881,84.8881,84.4997,84.5471,208026.0
2021-09-30 11:00:00,89.23,89.25,88.97,89.06,219075.0,84.5281,84.5471,84.2818,84.3671,219075.0
2021-09-30 11:05:00,89.07,89.13,88.91,89.07,151438.0,84.3765,84.4334,84.225,84.3765,151438.0
2021-09-30 11:10:00,89.06,89.09,88.87,88.91,190771.0,84.3671,84.3955,84.1871,84.225,190771.0
2021-09-30 11:15:00,88.9,89.06,88.85,88.86,278753.0,84.2155,84.3671,84.1681,84.1776,278753.0
2021-09-30 11:20:00,88.84,88.88,88.73,88.74,157245.0,84.1587,84.1966,84.0545,84.0639,157245.0
2021-09-30 11:25:00,88.73,88.78,88.68,88.75,103868.0,84.0545,84.1018,84.0071,84.0734,103868.0
2021-09-30 11:30:00,88.75,88.75,88.42,88.42,134234.0,84.0734,84.0734,83.7608,83.7608,134234.0
2021-09-30 11:35:00,88.42,88.47,88.25,88.33,100047.0,83.7608,83.8082,83.5998,83.6755,100047.0
2021-09-30 11:40:00,88.33,88.33,87.93,87.97,409374.0,83.6755,83.6755,83.2966,83.3345,409374.0
2021-09-30 11:45:00,87.96,88.0,87.73,87.9,189434.0,83.325,83.3629,83.1072,83.2682,189434.0
2021-09-30 11:50:00,87.91,87.93,87.65,87.91,139315.0,83.2777,83.2966,83.0314,83.2777,139315.0
2021-09-30 11:55:00,87.89,88.05,87.73,87.96,220801.0,83.2587,83.4103,83.1072,83.325,220801.0
2021-09-30 12:00:00,87.96,87.96,87.7,87.78,141370.0,83.325,83.325,83.0787,83.1545,141370.0
2021-09-30 12:05:00,87.78,87.8,87.55,87.55,194893.0,83.1545,83.1735,82.9366,82.9366,194893.0
2021-09-30 12:10:00,87.56,87.85,87.55,87.83,180849.0,82.9461,83.2208,82.9366,83.2019,180849.0
2021-09-30 12:15:00,87.82,87.95,87.74,87.84,142713.0,83.1924,83.3156,83.1166,83.2114,142713.0
2021-09-30 12:20:00,87.86,87.92,87.67,87.74,91635.0,83.2303,83.2871,83.0503,83.1166,91635.0
2021-09-30 12:25:00,87.75,88.05,87.75,87.92,125599.0,83.1261,83.4103,83.1261,83.2871,125599.0
2021-09-30 12:30:00,87.92,87.98,87.82,87.96,95351.0,83.2871,83.344,83.1924,83.325,95351.0
2021-09-30 12:35:00,87.96,88.1,87.89,88.05,156145.0,83.325,83.4577,83.2587,83.4103,156145.0
2021-09-30 12:40:00,88.06,88.06,87.78,87.9,124560.0,83.4198,83.4198,83.1545,83.2682,124560.0
2021-09-30 12:45:00,87.89,87.95,87.82,87.92,56939.0,83.2587,83.3156,83.1924,83.2871,56939.0
2021-09-30 12:50:00,87.91,87.92,87.78,87.8,57848.0,83.2777,83.2871,83.1545,83.1735,57848.0
2021-09-30 12:55:00,87.8,87.87,87.75,87.85,101534.0,83.1735,83.2398,83.1261,83.2208,101534.0
2021-09-30 13:00:00,87.86,87.95,87.8,87.94,78708.0,83.2303,83.3156,83.1735,83.3061,78708.0
2021-09-30 13:05:00,87.92,88.03,87.87,88.01,78307.0,83.2871,83.3913,83.2398,83.3724,78307.0
2021-09-30 13:10:00,88.0,88.03,87.88,87.88,46361.0,83.3629,83.3913,83.2492,83.2492,46361.0
2021-09-30 13:15:00,87.89,87.93,87.67,87.76,87962.0,83.2587,83.2966,83.0503,83.1356,87962.0
2021-09-30 13:20:00,87.76,87.76,87.58,87.6,78512.0,83.1356,83.1356,82.9651,82.984,78512.0
2021-09-30 13:25:00,87.61,87.71,87.53,87.67,75868.0,82.9935,83.0882,82.9177,83.0503,75868.0
2021-09-30 13:30:00,87.67,87.67,87.47,87.52,62573.0,83.0503,83.0503,82.8609,82.9082,62573.0
2021-09-30 13:35:00,87.52,87.65,87.47,87.58,59379.0,82.9082,83.0314,82.8609,82.9651,59379.0
2021-09-30 13:40:00,87.57,87.62,87.46,87.48,46182.0,82.9556,83.0029,82.8514,82.8703,46182.0
2021-09-30 13:45:00,87.48,87.52,87.36,87.42,54718.0,82.8703,82.9082,82.7566,82.8135,54718.0
2021-09-30 13:50:00,87.42,87.51,87.36,87.49,75782.0,82.8135,82.8987,82.7566,82.8798,75782.0
2021-09-30 13:55:00,87.48,87.53,87.34,87.39,55071.0,82.8703,82.9177,82.7377,82.7851,55071.0
2021-09-30 14:00:00,87.38,87.56,87.33,87.39,152754.0,82.7756,82.9461,82.7282,82.7851,152754.0
2021-09-30 14:05:00,87.38,87.7,87.38,87.7,135835.0,82.7756,83.0787,82.7756,83.0787,135835.0
2021-09-30 14:10:00,87.7,87.78,87.65,87.67,261670.0,83.0787,83.1545,83.0314,83.0503,261670.0
2021-09-30 14:15:00,87.67,87.67,87.43,87.44,124716.0,83.0503,83.0503,82.823,82.8324,124716.0
2021-09-30 14:20:00,87.44,87.45,87.34,87.42,274515.0,82.8324,82.8419,82.7377,82.8135,274515.0
2021-09-30 14:25:00,87.41,87.45,87.34,87.45,55019.0,82.804,82.8419,82.7377,82.8419,55019.0
2021-09-30 14:30:00,87.42,87.66,87.41,87.59,81102.0,82.8135,83.0408,82.804,82.9745,81102.0
2021-09-30 14:35:00,87.61,87.67,87.59,87.59,102003.0,82.9935,83.0503,82.9745,82.9745,102003.0
2021-09-30 14:40:00,87.59,87.84,87.58,87.83,116236.0,82.9745,83.2114,82.9651,83.2019,116236.0
2021-09-30 14:45:00,87.84,87.88,87.68,87.78,74675.0,83.2114,83.2492,83.0598,83.1545,74675.0
2021-09-30 14:50:00,87.77,87.85,87.56,87.58,125445.0,83.145,83.2208,82.9461,82.9651,125445.0
2021-09-30 14:55:00,87.59,87.6,87.51,87.51,86582.0,82.9745,82.984,82.8987,82.8987,86582.0
2021-09-30 15:00:00,87.51,87.59,87.44,87.52,85618.0,82.8987,82.9745,82.8324,82.9082,85618.0
2021-09-30 15:05:00,87.53,87.64,87.52,87.58,56573.0,82.9177,83.0219,82.9082,82.9651,56573.0
2021-09-30 15:10:00,87.59,87.74,87.59,87.73,100260.0,82.9745,83.1166,82.9745,83.1072,100260.0
2021-09-30 15:15:00,87.74,87.88,87.72,87.82,183383.0,83.1166,83.2492,83.0977,83.1924,183383.0
2021-09-30 15:20:00,87.81,87.88,87.73,87.83,185251.0,83.1829,83.2492,83.1072,83.2019,185251.0
2021-09-30 15:25:00,87.82,87.96,87.81,87.81,158865.0,83.1924,83.325,83.1829,83.1829,158865.0
2021-09-30 15:30:00,87.81,87.87,87.73,87.77,159190.0,83.1829,83.2398,83.1072,83.145,159190.0
2021-09-30 15:35:00,87.77,87.77,87.61,87.62,170056.0,83.145,83.145,82.9935,83.0029,170056.0
2021-09-30 15:40:00,87.62,87.68,87.4,87.44,203022.0,83.0029,83.0598,82.7945,82.8324,203022.0
2021-09-30 15:45:00,87.44,87.62,87.37,87.5,280936.0,82.8324,83.0029,82.7661,82.8893,280936.0
2021-09-30 15:50:00,87.49,87.55,87.35,87.4,325627.0,82.8798,82.9366,82.7472,82.7945,325627.0
2021-09-30 15:55:00,87.4,87.41,87.12,87.13,702853.0,82.7945,82.804,82.5293,82.5388,702853.0
2021-10-01 09:30:00,87.76,88.85,87.59,88.69,500016.0,83.1356,84.1681,82.9745,84.0166,500016.0
2021-10-01 09:35:00,88.69,89.16,88.24,88.27,226543.0,84.0166,84.4618,83.5903,83.6187,226543.0
2021-10-01 09:40:00,88.28,88.35,87.93,87.94,191995.0,83.6282,83.6945,83.2966,83.3061,191995.0
2021-10-01 09:45:00,87.94,88.35,87.9,88.31,158959.0,83.3061,83.6945,83.2682,83.6566,158959.0
2021-10-01 09:50:00,88.31,88.37,88.08,88.17,118844.0,83.6566,83.7134,83.4387,83.524,118844.0
2021-10-01 09:55:00,88.18,88.68,88.17,88.67,161398.0,83.5334,84.0071,83.524,83.9976,161398.0
2021-10-01 10:00:00,88.69,88.98,88.51,88.76,176407.0,84.0166,84.2913,83.8461,84.0829,176407.0
2021-10-01 10:05:00,88.76,88.93,88.64,88.7,106677.0,84.0829,84.2439,83.9692,84.026,106677.0
2021-10-01 10:10:00,88.71,88.79,88.49,88.77,111405.0,84.0355,84.1113,83.8271,84.0924,111405.0
2021-10-01 10:15:00,88.75,88.76,88.38,88.45,126477.0,84.0734,84.0829,83.7229,83.7892,126477.0
2021-10-01 10:20:00,88.45,88.48,88.28,88.46,123855.0,83.7892,83.8176,83.6282,83.7987,123855.0
2021-10-01 10:25:00,88.42,88.7,88.4,88.58,74265.0,83.7608,84.026,83.7418,83.9124,74265.0
2021-10-01 10:30:00,88.52,88.54,88.32,88.36,55942.0,83.8555,83.8745,83.6661,83.704,55942.0
2021-10-01 10:35:00,88.34,88.55,88.32,88.4,113673.0,83.685,83.8839,83.6661,83.7418,113673.0
2021-10-01 10:40:00,88.39,88.59,88.38,88.48,103090.0,83.7324,83.9218,83.7229,83.8176,103090.0
2021-10-01 10:45:00,88.48,88.53,88.31,88.52,126922.0,83.8176,83.865,83.6566,83.8555,126922.0
2021-10-01 10:50:00,88.53,88.71,88.49,88.67,123712.0,83.865,84.0355,83.8271,83.9976,123712.0
2021-10-01 10:55:00,88.67,88.89,88.67,88.86,104041.0,83.9976,84.206,83.9976,84.1776,104041.0
2021-10-01 11:00:00,88.86,88.94,88.81,88.87,113292.0,84.1776,84.2534,84.1302,84.1871,113292.0
2021-10-01 11:05:00,88.86,88.9,88.65,88.65,112456.0,84.1776,84.2155,83.9787,83.9787,112456.0
2021-10-01 11:10:00,88.65,89.01,88.62,88.95,142716.0,83.9787,84.3197,83.9503,84.2629,142716.0
2021-10-01 11:15:00,88.96,89.04,88.89,88.93,126383.0,84.2723,84.3481,84.206,84.2439,126383.0
2021-10-01 11:20:00,88.95,89.04,88.84,89.01,112631.0,84.2629,84.3481,84.1587,84.3197,112631.0
2021-10-01 11:25:00,89.01,89.01,88.86,88.87,80670.0,84.3197,84.3197,84.1776,84.1871,80670.0
2021-10-01 11:30:00,88.87,89.18,88.81,89.18,168254.0,84.1871,84.4807,84.1302,84.4807,168254.0
2021-10-01 11:35:00,89.18,89.4,89.15,89.34,168057.0,84.4807,84.6892,84.4523,84.6323,168057.0
2021-10-01 11:40:00,89.34,89.53,89.26,89.47,158261.0,84.6323,84.8123,84.5565,84.7555,158261.0
2021-10-01 11:45:00,89.48,89.63,89.4,89.63,143108.0,84.7649,84.907,84.6892,84.907,143108.0
2021-10-01 11:50:00,89.62,89.79,89.48,89.75,214646.0,84.8976,85.0586,84.7649,85.0207,214646.0
2021-10-01 11:55:00,89.76,89.77,89.61,89.65,123637.0,85.0302,85.0397,84.8881,84.926,123637.0
2021-10-01 12:00:00,89.65,89.89,89.64,89.89,138325.0,84.926,85.1533,84.9165,85.1533,138325.0
2021-10-01 12:05:00,89.89,89.92,89.69,89.76,151898.0,85.1533,85.1818,84.9639,85.0302,151898.0
2021-10-01 12:10:00,89.75,89.85,89.7,89.7,73281.0,85.0207,85.1154,84.9733,84.9733,73281.0
2021-10-01 12:15:00,89.7,89.81,89.58,89.79,93950.0,84.9733,85.0775,84.8597,85.0586,93950.0
2021-10-01 12:20:00,89.78,89.82,89.61,89.62,84862.0,85.0491,85.087,84.8881,84.8976,84862.0
2021-10-01 12:25:00,89.6,89.62,89.45,89.55,164786.0,84.8786,84.8976,84.7365,84.8312,164786.0
2021-10-01 12:30:00,89.55,89.7,89.5,89.67,51874.0,84.8312,84.9733,84.7839,84.9449,51874.0
2021-10-01 12:35:00,89.67,89.72,89.56,89.64,71487.0,84.9449,84.9923,84.8407,84.9165,71487.0
2021-10-01 12:40:00,89.65,89.75,89.61,89.61,153187.0,84.926,85.0207,84.8881,84.8881,153187.0
2021-10-01 12:45:00,89.62,89.69,89.56,89.68,101373.0,84.8976,84.9639,84.8407,84.9544,101373.0
2021-10-01 12:50:00,89.68,89.75,89.63,89.74,170567.0,84.9544,85.0207,84.907,85.0112,170567.0
2021-10-01 12:55:00,89.76,89.88,89.75,89.81,98864.0,85.0302,85.1439,85.0207,85.0775,98864.0
2021-10-01 13:00:00,89.81,89.82,89.65,89.7,162538.0,85.0775,85.087,84.926,84.9733,162538.0
2021-10-01 13:05:00,89.69,89.91,89.68,89.87,118976.0,84.9639,85.1723,84.9544,85.1344,118976.0
2021-10-01 13:10:00,89.87,89.88,89.79,89.83,67161.0,85.1344,85.1439,85.0586,85.0965,67161.0
2021-10-01 13:15:00,89.84,89.9,89.82,89.87,81085.0,85.106,85.1628,85.087,85.1344,81085.0
2021-10-01 13:20:00,89.87,89.98,89.87,89.98,69042.0,85.1344,85.2386,85.1344,85.2386,69042.0
2021-10-01 13:25:00,89.98,90.01,89.94,89.95,103888.0,85.2386,85.267,85.2007,85.2102,103888.0
2021-10-01 13:30:00,89.96,90.01,89.91,89.98,61990.0,85.2196,85.267,85.1723,85.2386,61990.0
2021-10-01 13:35:00,89.98,90.02,89.93,89.94,85632.0,85.2386,85.2765,85.1912,85.2007,85632.0
2021-10-01 13:40:00,89.93,89.97,89.86,89.92,142417.0,85.1912,85.2291,85.1249,85.1818,142417.0
2021-10-01 13:45:00,89.93,90.14,89.88,90.13,97619.0,85.1912,85.3902,85.1439,85.3807,97619.0
2021-10-01 13:50:00,90.12,90.21,90.09,90.13,109284.0,85.3712,85.4565,85.3428,85.3807,109284.0
2021-10-01 13:55:00,90.13,90.14,89.69,89.84,156420.0,85.3807,85.3902,84.9639,85.106,156420.0
2021-10-01 14:00:00,89.86,89.94,89.75,89.86,89806.0,85.1249,85.2007,85.0207,85.1249,89806.0
2021-10-01 14:05:00,89.86,90.05,89.86,89.96,77079.0,85.1249,85.3049,85.1249,85.2196,77079.0
2021-10-01 14:10:00,89.96,90.0,89.92,89.95,67998.0,85.2196,85.2575,85.1818,85.2102,67998.0
2021-10-01 14:15:00,89.96,89.97,89.87,89.9,57774.0,85.2196,85.2291,85.1344,85.1628,57774.0
2021-10-01 14:20:00,89.9,89.96,89.88,89.95,57272.0,85.1628,85.2196,85.1439,85.2102,57272.0
2021-10-01 14:25:00,89.96,90.05,89.94,89.95,57318.0,85.2196,85.3049,85.2007,85.2102,57318.0
2021-10-01 14:30:00,89.94,89.96,89.77,89.85,75395.0,85.2007,85.2196,85.0397,85.1154,75395.0
2021-10-01 14:35:00,89.85,89.95,89.85,89.93,46778.0,85.1154,85.2102,85.1154,85.1912,46778.0
2021-10-01 14:40:00,89.93,89.97,89.85,89.86,56747.0,85.1912,85.2291,85.1154,85.1249,56747.0
2021-10-01 14:45:00,89.86,89.94,89.85,89.92,62918.0,85.1249,85.2007,85.1154,85.1818,62918.0
2021-10-01 14:50:00,89.93,90.01,89.86,90.0,85572.0,85.1912,85.267,85.1249,85.2575,85572.0
2021-10-01 14:55:00,90.0,90.06,89.97,90.01,81413.0,85.2575,85.3144,85.2291,85.267,81413.0
2021-10-01 15:00:00,90.02,90.11,90.01,90.11,92416.0,85.2765,85.3617,85.267,85.3617,92416.0
2021-10-01 15:05:00,90.11,90.11,89.98,90.04,108330.0,85.3617,85.3617,85.2386,85.2954,108330.0
2021-10-01 15:10:00,90.03,90.1,89.98,90.06,118227.0,85.286,85.3523,85.2386,85.3144,118227.0
2021-10-01 15:15:00,90.07,90.27,90.06,90.18,135390.0,85.3238,85.5133,85.3144,85.4281,135390.0
2021-10-01 15:20:00,90.17,90.18,90.09,90.09,103036.0,85.4186,85.4281,85.3428,85.3428,103036.0
2021-10-01 15:25:00,90.09,90.12,89.97,89.97,90607.0,85.3428,85.3712,85.2291,85.2291,90607.0
2021-10-01 15:30:00,89.97,89.99,89.59,89.83,246773.0,85.2291,85.2481,84.8691,85.0965,246773.0
2021-10-01 15:35:00,89.83,89.87,89.68,89.83,140817.0,85.0965,85.1344,84.9544,85.0965,140817.0
2021-10-01 15:40:00,89.83,89.91,89.77,89.78,129224.0,85.0965,85.1723,85.0397,85.0491,129224.0
2021-10-01 15:45:00,89.78,89.82,89.62,89.69,144298.0,85.0491,85.087,84.8976,84.9639,144298.0
2021-10-01 15:50:00,89.7,89.87,89.63,89.77,236415.0,84.9733,85.1344,84.907,85.0397,236415.0
2021-10-01 15:55:00,89.77,89.78,89.59,89.76,611753.0,85.0397,85.0491,84.8691,85.0302,611753.0
2021-10-04 09:30:00,89.48,90.36,89.03,90.27,223933.0,84.7649,85.5986,84.3387,85.5133,223933.0
2021-10-04 09:35:00,90.22,90.44,90.16,90.29,108839.0,85.4659,85.6744,85.4091,85.5323,108839.0
2021-10-04 09:40:00,90.29,90.3,89.84,90.1,172106.0,85.5323,85.5417,85.106,85.3523,172106.0
2021-10-04 09:45:00,90.1,90.18,89.4,89.41,248942.0,85.3523,85.4281,84.6892,84.6986,248942.0
2021-10-04 09:50:00,89.42,89.49,88.96,89.13,209345.0,84.7081,84.7744,84.2723,84.4334,209345.0
2021-10-04 09:55:00,89.14,89.33,89.09,89.32,111768.0,84.4429,84.6228,84.3955,84.6134,111768.0
2021-10-04 10:00:00,89.32,89.39,89.14,89.21,200347.0,84.6134,84.6797,84.4429,84.5092,200347.0
2021-10-04 10:05:00,89.23,89.46,89.22,89.44,95353.0,84.5281,84.746,84.5186,84.727,95353.0
2021-10-04 10:10:00,89.44,90.01,89.43,90.0,99360.0,84.727,85.267,84.7176,85.2575,99360.0
2021-10-04 10:15:00,90.0,90.16,89.85,90.04,144886.0,85.2575,85.4091,85.1154,85.2954,144886.0
2021-10-04 10:20:00,90.04,90.11,89.77,89.79,113874.0,85.2954,85.3617,85.0397,85.0586,113874.0
2021-10-04 10:25:00,89.8,89.81,89.55,89.65,120216.0,85.0681,85.0775,84.8312,84.926,120216.0
2021-10-04 10:30:00,89.62,89.63,89.11,89.12,39485.0,84.8976,84.907,84.4144,84.4239,39485.0
2021-10-04 10:35:00,89.11,89.24,89.05,89.22,148220.0,84.4144,84.5376,84.3576,84.5186,148220.0
2021-10-04 10:40:00,89.23,89.54,89.2,89.5,133316.0,84.5281,84.8218,84.4997,84.7839,133316.0
2021-10-04 10:45:00,89.49,89.72,89.46,89.46,113930.0,84.7744,84.9923,84.746,84.746,113930.0
2021-10-04 10:50:00,89.46,89.55,89.33,89.38,127195.0,84.746,84.8312,84.6228,84.6702,127195.0
2021-10-04 10:55:00,89.38,89.62,89.38,89.57,103844.0,84.6702,84.8976,84.6702,84.8502,103844.0
2021-10-04 11:00:00,89.56,89.58,89.42,89.54,103608.0,84.8407,84.8597,84.7081,84.8218,103608.0
2021-10-04 11:05:00,89.54,89.65,89.4,89.46,103863.0,84.8218,84.926,84.6892,84.746,103863.0
2021-10-04 11:10:00,89.46,89.48,89.29,89.44,103913.0,84.746,84.7649,84.585,84.727,103913.0
2021-10-04 11:15:00,89.44,89.64,89.3,89.64,87592.0,84.727,84.9165,84.5944,84.9165,87592.0
2021-10-04 11:20:00,89.62,89.7,89.51,89.56,80136.0,84.8976,84.9733,84.7934,84.8407,80136.0
2021-10-04 11:25:00,89.56,89.71,89.48,89.54,109478.0,84.8407,84.9828,84.7649,84.8218,109478.0
2021-10-04 11:30:00,89.54,89.57,89.12,89.12,50770.0,84.8218,84.8502,84.4239,84.4239,50770.0
2021-10-04 11:35:00,89.13,89.25,89.11,89.2,80157.0,84.4334,84.5471,84.4144,84.4997,80157.0
2021-10-04 11:40:00,89.21,89.53,89.2,89.53,78871.0,84.5092,84.8123,84.4997,84.8123,78871.0
2021-10-04 11:45:00,89.53,89.71,89.53,89.57,82665.0,84.8123,84.9828,84.8123,84.8502,82665.0
2021-10-04 11:50:00,89.57,89.79,89.52,89.78,70966.0,84.8502,85.0586,84.8028,85.0491,70966.0
2021-10-04 11:55:00,89.76,89.83,89.62,89.77,91247.0,85.0302,85.0965,84.8976,85.0397,91247.0
2021-10-04 12:00:00,89.76,89.83,89.73,89.75,61832.0,85.0302,85.0965,85.0018,85.0207,61832.0
2021-10-04 12:05:00,89.76,89.9,89.76,89.9,97114.0,85.0302,85.1628,85.0302,85.1628,97114.0
2021-10-04 12:10:00,89.89,89.92,89.82,89.88,70833.0,85.1533,85.1818,85.087,85.1439,70833.0
2021-10-04 12:15:00,89.87,89.93,89.78,89.84,71038.0,85.1344,85.1912,85.0491,85.106,71038.0
2021-10-04 12:20:00,89.83,89.87,89.66,89.67,64074.0,85.0965,85.1344,84.9355,84.9449,64074.0
2021-10-04 12:25:00,89.68,89.71,89.54,89.55,80829.0,84.9544,84.9828,84.8218,84.8312,80829.0
2021-10-04 12:30:00,89.56,89.77,89.53,89.77,45824.0,84.8407,85.0397,84.8123,85.0397,45824.0
2021-10-04 12:35:00,89.77,89.79,89.64,89.66,52177.0,85.0397,85.0586,84.9165,84.9355,52177.0
2021-10-04 12:40:00,89.67,89.68,89.56,89.6,50491.0,84.9449,84.9544,84.8407,84.8786,50491.0
2021-10-04 12:45:00,89.6,89.7,89.59,89.69,58501.0,84.8786,84.9733,84.8691,84.9639,58501.0
2021-10-04 12:50:00,89.69,89.73,89.57,89.72,56407.0,84.9639,85.0018,84.8502,84.9923,56407.0
2021-10-04 12:55:00,89.72,89.74,89.63,89.63,87910.0,84.9923,85.0112,84.907,84.907,87910.0
2021-10-04 13:00:00,89.63,89.64,89.35,89.35,55061.0,84.907,84.9165,84.6418,84.6418,55061.0
2021-10-04 13:05:00,89.36,89.6,89.35,89.58,71449.0,84.6513,84.8786,84.6418,84.8597,71449.0
2021-10-04 13:10:00,89.59,89.66,89.57,89.65,64399.0,84.8691,84.9355,84.8502,84.926,64399.0
2021-10-04 13:15:00,89.65,89.65,89.56,89.56,47149.0,84.926,84.926,84.8407,84.8407,47149.0
2021-10-04 13:20:00,89.56,89.57,89.48,89.56,47956.0,84.8407,84.8502,84.7649,84.8407,47956.0
2021-10-04 13:25:00,89.56,89.61,89.43,89.44,59215.0,84.8407,84.8881,84.7176,84.727,59215.0
2021-10-04 13:30:00,89.45,89.61,89.42,89.61,56863.0,84.7365,84.8881,84.7081,84.8881,56863.0
2021-10-04 13:35:00,89.62,89.71,89.58,89.7,53407.0,84.8976,84.9828,84.8597,84.9733,53407.0
2021-10-04 13:40:00,89.7,89.73,89.61,89.66,62603.0,84.9733,85.0018,84.8881,84.9355,62603.0
2021-10-04 13:45:00,89.66,89.69,89.57,89.68,56339.0,84.9355,84.9639,84.8502,84.9544,56339.0
2021-10-04 13:50:00,89.67,89.73,89.61,89.65,59186.0,84.9449,85.0018,84.8881,84.926,59186.0
2021-10-04 13:55:00,89.66,89.67,89.6,89.62,51231.0,84.9355,84.9449,84.8786,84.8976,51231.0
2021-10-04 14:00:00,89.61,89.78,89.6,89.68,103712.0,84.8881,85.0491,84.8786,84.9544,103712.0
2021-10-04 14:05:00,89.68,89.78,89.62,89.7,73018.0,84.9544,85.0491,84.8976,84.9733,73018.0
2021-10-04 14:10:00,89.7,89.71,89.45,89.5,75182.0,84.9733,84.9828,84.7365,84.7839,75182.0
2021-10-04 14:15:00,89.49,89.7,89.49,89.68,64836.0,84.7744,84.9733,84.7744,84.9544,64836.0
2021-10-04 14:20:00,89.69,89.78,89.66,89.71,67441.0,84.9639,85.0491,84.9355,84.9828,67441.0
2021-10-04 14:25:00,89.71,89.71,89.61,89.61,63348.0,84.9828,84.9828,84.8881,84.8881,63348.0
2021-10-04 14:30:00,89.61,89.63,89.41,89.45,45842.0,84.8881,84.907,84.6986,84.7365,45842.0
2021-10-04 14:35:00,89.4,89.44,89.35,89.41,63880.0,84.6892,84.727,84.6418,84.6986,63880.0
2021-10-04 14:40:00,89.38,89.42,89.31,89.4,68502.0,84.6702,84.7081,84.6039,84.6892,68502.0
2021-10-04 14:45:00,89.4,89.57,89.39,89.56,65951.0,84.6892,84.8502,84.6797,84.8407,65951.0
2021-10-04 14:50:00,89.56,89.57,89.5,89.54,61636.0,84.8407,84.8502,84.7839,84.8218,61636.0
2021-10-04 14:55:00,89.54,89.58,89.49,89.56,66679.0,84.8218,84.8597,84.7744,84.8407,66679.0
2021-10-04 15:00:00,89.57,89.76,89.55,89.74,73100.0,84.8502,85.0302,84.8312,85.0112,73100.0
2021-10-04 15:05:00,89.73,89.77,89.64,89.66,89709.0,85.0018,85.0397,84.9165,84.9355,89709.0
2021-10-04 15:10:00,89.65,89.65,89.52,89.58,94310.0,84.926,84.926,84.8028,84.8597,94310.0
2021-10-04 15:15:00,89.57,89.58,89.36,89.37,107650.0,84.8502,84.8597,84.6513,84.6607,107650.0
2021-10-04 15:20:00,89.38,89.4,89.28,89.37,95136.0,84.6702,84.6892,84.5755,84.6607,95136.0
2021-10-04 15:25:00,89.37,89.47,89.33,89.38,106254.0,84.6607,84.7555,84.6228,84.6702,106254.0
2021-10-04 15:30:00,89.38,89.65,89.38,89.61,153731.0,84.6702,84.926,84.6702,84.8881,153731.0
2021-10-04 15:35:00,89.59,89.6,89.31,89.32,151970.0,84.8691,84.8786,84.6039,84.6134,151970.0
2021-10-04 15:40:00,89.33,89.57,89.32,89.43,221673.0,84.6228,84.8502,84.6134,84.7176,221673.0
2021-10-04 15:45:00,89.43,89.47,89.24,89.25,250311.0,84.7176,84.7555,84.5376,84.5471,250311.0
2021-10-04 15:50:00,89.25,89.25,89.01,89.08,234552.0,84.5471,84.5471,84.3197,84.386,234552.0
2021-10-04 15:55:00,89.08,89.29,89.08,89.26,515178.0,84.386,84.585,84.386,84.5565,515178.0
2021-10-05 09:30:00,89.35,90.07,89.16,89.92,239767.0,84.6418,85.3238,84.4618,85.1818,239767.0
2021-10-05 09:35:00,89.94,90.13,89.74,89.93,135384.0,85.2007,85.3807,85.0112,85.1912,135384.0
2021-10-05 09:40:00,89.92,90.1,89.86,90.0,131023.0,85.1818,85.3523,85.1249,85.2575,131023.0
2021-10-05 09:45:00,90.0,90.21,89.96,90.17,218876.0,85.2575,85.4565,85.2196,85.4186,218876.0
2021-10-05 09:50:00,90.18,90.54,90.18,90.44,90292.0,85.4281,85.7691,85.4281,85.6744,90292.0
2021-10-05 09:55:00,90.44,90.52,90.27,90.5,71324.0,85.6744,85.7501,85.5133,85.7312,71324.0
2021-10-05 10:00:00,90.49,90.57,90.32,90.33,83399.0,85.7217,85.7975,85.5607,85.5701,83399.0
2021-10-05 10:05:00,90.32,90.58,90.3,90.57,53918.0,85.5607,85.807,85.5417,85.7975,53918.0
2021-10-05 10:10:00,90.57,90.88,90.54,90.85,98435.0,85.7975,86.0912,85.7691,86.0627,98435.0
2021-10-05 10:15:00,90.86,91.03,90.86,90.9,156192.0,86.0722,86.2333,86.0722,86.1101,156192.0
2021-10-05 10:20:00,90.9,91.2,90.87,91.04,87233.0,86.1101,86.3943,86.0817,86.2427,87233.0
2021-10-05 10:25:00,91.04,91.27,91.04,91.25,80595.0,86.2427,86.4606,86.2427,86.4417,80595.0
2021-10-05 10:30:00,91.25,91.36,91.14,91.2,55289.0,86.4417,86.5459,86.3375,86.3943,55289.0
2021-10-05 10:35:00,91.21,91.26,91.0,91.04,139174.0,86.4038,86.4511,86.2048,86.2427,139174.0
2021-10-05 10:40:00,91.04,91.23,91.03,91.18,70137.0,86.2427,86.4227,86.2333,86.3754,70137.0
2021-10-05 10:45:00,91.19,91.25,91.12,91.23,77594.0,86.3848,86.4417,86.3185,86.4227,77594.0
2021-10-05 10:50:00,91.24,91.4,91.23,91.39,102557.0,86.4322,86.5838,86.4227,86.5743,102557.0
2021-10-05 10:55:00,91.38,91.4,91.24,91.36,103700.0,86.5648,86.5838,86.4322,86.5459,103700.0
2021-10-05 11:00:00,91.36,91.63,91.22,91.6,120577.0,86.5459,86.8016,86.4133,86.7732,120577.0
2021-10-05 11:05:00,91.61,91.66,91.42,91.63,87730.0,86.7827,86.8301,86.6027,86.8016,87730.0
2021-10-05 11:10:00,91.63,91.76,91.61,91.68,92762.0,86.8016,86.9248,86.7827,86.849,92762.0
2021-10-05 11:15:00,91.68,91.7,91.51,91.65,99493.0,86.849,86.868,86.688,86.8206,99493.0
2021-10-05 11:20:00,91.65,91.71,91.65,91.66,72477.0,86.8206,86.8774,86.8206,86.8301,72477.0
2021-10-05 11:25:00,91.66,91.74,91.63,91.65,77630.0,86.8301,86.9058,86.8016,86.8206,77630.0
2021-10-05 11:30:00,91.65,91.69,91.52,91.66,85189.0,86.8206,86.8585,86.6974,86.8301,85189.0
2021-10-05 11:35:00,91.67,91.75,91.65,91.72,57639.0,86.8395,86.9153,86.8206,86.8869,57639.0
2021-10-05 11:40:00,91.72,91.73,91.59,91.71,77608.0,86.8869,86.8964,86.7638,86.8774,77608.0
2021-10-05 11:45:00,91.72,91.76,91.62,91.67,111772.0,86.8869,86.9248,86.7922,86.8395,111772.0
2021-10-05 11:50:00,91.68,91.73,91.64,91.67,80009.0,86.849,86.8964,86.8111,86.8395,80009.0
2021-10-05 11:55:00,91.68,91.74,91.57,91.59,85200.0,86.849,86.9058,86.7448,86.7638,85200.0
2021-10-05 12:00:00,91.59,91.6,91.42,91.52,68814.0,86.7638,86.7732,86.6027,86.6974,68814.0
2021-10-05 12:05:00,91.53,91.61,91.52,91.59,86213.0,86.7069,86.7827,86.6974,86.7638,86213.0
2021-10-05 12:10:00,91.59,91.77,91.58,91.77,90929.0,86.7638,86.9343,86.7543,86.9343,90929.0
2021-10-05 12:15:00,91.78,91.79,91.63,91.63,45746.0,86.9437,86.9532,86.8016,86.8016,45746.0
2021-10-05 12:20:00,91.64,91.67,91.59,91.59,43178.0,86.8111,86.8395,86.7638,86.7638,43178.0
2021-10-05 12:25:00,91.59,91.72,91.59,91.61,55879.0,86.7638,86.8869,86.7638,86.7827,55879.0
2021-10-05 12:30:00,91.61,91.69,91.56,91.67,44415.0,86.7827,86.8585,86.7353,86.8395,44415.0
2021-10-05 12:35:00,91.67,91.69,91.55,91.57,42344.0,86.8395,86.8585,86.7259,86.7448,42344.0
2021-10-05 12:40:00,91.57,91.62,91.52,91.52,58537.0,86.7448,86.7922,86.6974,86.6974,58537.0
2021-10-05 12:45:00,91.52,91.56,91.48,91.55,82421.0,86.6974,86.7353,86.6596,86.7259,82421.0
2021-10-05 12:50:00,91.54,91.62,91.53,91.56,74621.0,86.7164,86.7922,86.7069,86.7353,74621.0
2021-10-05 12:55:00,91.56,91.65,91.52,91.59,110669.0,86.7353,86.8206,86.6974,86.7638,110669.0
2021-10-05 13:00:00,91.59,91.65,91.51,91.6,71166.0,86.7638,86.8206,86.688,86.7732,71166.0
2021-10-05 13:05:00,91.59,91.68,91.59,91.61,62875.0,86.7638,86.849,86.7638,86.7827,62875.0
2021-10-05 13:10:00,91.62,91.68,91.61,91.63,42766.0,86.7922,86.849,86.7827,86.8016,42766.0
2021-10-05 13:15:00,91.64,91.71,91.58,91.7,53766.0,86.8111,86.8774,86.7543,86.868,53766.0
2021-10-05 13:20:00,91.71,91.8,91.71,91.77,64792.0,86.8774,86.9627,86.8774,86.9343,64792.0
2021-10-05 13:25:00,91.77,91.8,91.69,91.71,41126.0,86.9343,86.9627,86.8585,86.8774,41126.0
2021-10-05 13:30:00,91.71,91.77,91.67,91.69,46281.0,86.8774,86.9343,86.8395,86.8585,46281.0
2021-10-05 13:35:00,91.7,91.8,91.69,91.8,72958.0,86.868,86.9627,86.8585,86.9627,72958.0
2021-10-05 13:40:00,91.8,91.96,91.8,91.96,141545.0,86.9627,87.1143,86.9627,87.1143,141545.0
2021-10-05 13:45:00,91.95,91.97,91.82,91.91,89116.0,87.1048,87.1237,86.9816,87.0669,89116.0
2021-10-05 13:50:00,91.92,91.94,91.73,91.8,109114.0,87.0764,87.0953,86.8964,86.9627,109114.0
2021-10-05 13:55:00,91.8,91.91,91.74,91.87,56670.0,86.9627,87.0669,86.9058,87.029,56670.0
2021-10-05 14:00:00,91.86,91.93,91.84,91.84,53145.0,87.0195,87.0858,87.0006,87.0006,53145.0
2021-10-05 14:05:00,91.84,91.85,91.75,91.79,41287.0,87.0006,87.0101,86.9153,86.9532,41287.0
2021-10-05 14:10:00,91.79,91.8,91.67,91.69,48640.0,86.9532,86.9627,86.8395,86.8585,48640.0
2021-10-05 14:15:00,91.69,91.72,91.61,91.64,67672.0,86.8585,86.8869,86.7827,86.8111,67672.0
2021-10-05 14:20:00,91.65,91.69,91.62,91.68,35498.0,86.8206,86.8585,86.7922,86.849,35498.0
2021-10-05 14:25:00,91.69,91.81,91.68,91.77,78721.0,86.8585,86.9722,86.849,86.9343,78721.0
2021-10-05 14:30:00,91.77,91.78,91.69,91.77,42547.0,86.9343,86.9437,86.8585,86.9343,42547.0
2021-10-05 14:35:00,91.77,91.79,91.69,91.73,38265.0,86.9343,86.9532,86.8585,86.8964,38265.0
2021-10-05 14:40:00,91.74,91.79,91.7,91.75,54639.0,86.9058,86.9532,86.868,86.9153,54639.0
2021-10-05 14:45:00,91.77,91.83,91.75,91.78,47965.0,86.9343,86.9911,86.9153,86.9437,47965.0
2021-10-05 14:50:00,91.78,91.8,91.74,91.76,44551.0,86.9437,86.9627,86.9058,86.9248,44551.0
2021-10-05 14:55:00,91.75,91.79,91.66,91.7,47257.0,86.9153,86.9532,86.8301,86.868,47257.0
2021-10-05 15:00:00,91.69,91.74,91.66,91.73,48892.0,86.8585,86.9058,86.8301,86.8964,48892.0
2021-10-05 15:05:00,91.73,91.81,91.72,91.81,54713.0,86.8964,86.9722,86.8869,86.9722,54713.0
2021-10-05 15:10:00,91.81,91.91,91.81,91.9,64244.0,86.9722,87.0669,86.9722,87.0574,64244.0
2021-10-05 15:15:00,91.9,91.93,91.85,91.88,71970.0,87.0574,87.0858,87.0101,87.0385,71970.0
2021-10-05 15:20:00,91.87,91.89,91.77,91.78,94483.0,87.029,87.0479,86.9343,86.9437,94483.0
2021-10-05 15:25:00,91.78,91.8,91.64,91.65,90789.0,86.9437,86.9627,86.8111,86.8206,90789.0
2021-10-05 15:30:00,91.64,91.7,91.51,91.69,117263.0,86.8111,86.868,86.688,86.8585,117263.0
2021-10-05 15:35:00,91.68,91.74,91.63,91.7,142739.0,86.849,86.9058,86.8016,86.868,142739.0
2021-10-05 15:40:00,91.7,91.74,91.57,91.59,165846.0,86.868,86.9058,86.7448,86.7638,165846.0
2021-10-05 15:45:00,91.58,91.63,91.48,91.51,159012.0,86.7543,86.8016,86.6596,86.688,159012.0
2021-10-05 15:50:00,91.51,91.53,91.38,91.4,196551.0,86.688,86.7069,86.5648,86.5838,196551.0
2021-10-05 15:55:00,91.4,91.56,91.38,91.48,464775.0,86.5838,86.7353,86.5648,86.6596,464775.0
2021-10-06 09:30:00,90.42,90.82,90.3,90.63,437835.0,85.6554,86.0343,85.5417,85.8543,437835.0
2021-10-06 09:35:00,90.61,91.14,90.42,90.63,162626.0,85.8354,86.3375,85.6554,85.8543,162626.0
2021-10-06 09:40:00,90.65,90.73,90.5,90.7,141553.0,85.8733,85.9491,85.7312,85.9207,141553.0
2021-10-06 09:45:00,90.7,90.86,90.46,90.5,151662.0,85.9207,86.0722,85.6933,85.7312,151662.0
2021-10-06 09:50:00,90.5,90.58,90.07,90.17,136933.0,85.7312,85.807,85.3238,85.4186,136933.0
2021-10-06 09:55:00,90.18,90.19,89.86,89.97,132322.0,85.4281,85.4375,85.1249,85.2291,132322.0
2021-10-06 10:00:00,89.97,90.01,89.65,89.68,125320.0,85.2291,85.267,84.926,84.9544,125320.0
2021-10-06 10:05:00,89.71,89.98,89.65,89.96,115946.0,84.9828,85.2386,84.926,85.2196,115946.0
2021-10-06 10:10:00,89.95,90.27,89.9,90.21,118336.0,85.2102,85.5133,85.1628,85.4565,118336.0
2021-10-06 10:15:00,90.19,90.21,89.93,90.08,90434.0,85.4375,85.4565,85.1912,85.3333,90434.0
2021-10-06 10:20:00,90.07,90.41,90.06,90.37,182776.0,85.3238,85.6459,85.3144,85.608,182776.0
2021-10-06 10:25:00,90.37,90.55,90.28,90.29,220910.0,85.608,85.7786,85.5228,85.5323,220910.0
2021-10-06 10:30:00,90.28,90.63,90.28,90.52,102510.0,85.5228,85.8543,85.5228,85.7501,102510.0
2021-10-06 10:35:00,90.52,90.73,90.44,90.71,128652.0,85.7501,85.9491,85.6744,85.9301,128652.0
2021-10-06 10:40:00,90.7,90.87,90.63,90.66,124243.0,85.9207,86.0817,85.8543,85.8828,124243.0
2021-10-06 10:45:00,90.69,90.86,90.57,90.81,133112.0,85.9112,86.0722,85.7975,86.0249,133112.0
2021-10-06 10:50:00,90.81,90.95,90.76,90.86,157002.0,86.0249,86.1575,85.9775,86.0722,157002.0
2021-10-06 10:55:00,90.85,90.85,90.73,90.79,121696.0,86.0627,86.0627,85.9491,86.0059,121696.0
2021-10-06 11:00:00,90.78,90.9,90.72,90.84,120522.0,85.9964,86.1101,85.9396,86.0533,120522.0
2021-10-06 11:05:00,90.83,90.93,90.79,90.93,126745.0,86.0438,86.1385,86.0059,86.1385,126745.0
2021-10-06 11:10:00,90.92,90.98,90.8,90.84,115857.0,86.1291,86.1859,86.0154,86.0533,115857.0
2021-10-06 11:15:00,90.84,90.92,90.83,90.88,72306.0,86.0533,86.1291,86.0438,86.0912,72306.0
2021-10-06 11:20:00,90.89,90.89,90.68,90.73,85078.0,86.1006,86.1006,85.9017,85.9491,85078.0
2021-10-06 11:25:00,90.73,90.82,90.56,90.56,85190.0,85.9491,86.0343,85.788,85.788,85190.0
2021-10-06 11:30:00,90.56,90.6,90.33,90.38,55714.0,85.788,85.8259,85.5701,85.6175,55714.0
2021-10-06 11:35:00,90.38,90.53,90.33,90.4,53620.0,85.6175,85.7596,85.5701,85.6365,53620.0
2021-10-06 11:40:00,90.41,90.49,90.29,90.31,71754.0,85.6459,85.7217,85.5323,85.5512,71754.0
2021-10-06 11:45:00,90.31,90.4,90.26,90.4,65350.0,85.5512,85.6365,85.5038,85.6365,65350.0
2021-10-06 11:50:00,90.4,90.54,90.4,90.52,53577.0,85.6365,85.7691,85.6365,85.7501,53577.0
2021-10-06 11:55:00,90.52,90.54,90.48,90.51,55092.0,85.7501,85.7691,85.7122,85.7407,55092.0
2021-10-06 12:00:00,90.51,90.51,90.39,90.42,70022.0,85.7407,85.7407,85.627,85.6554,70022.0
2021-10-06 12:05:00,90.41,90.42,90.28,90.31,51784.0,85.6459,85.6554,85.5228,85.5512,51784.0
2021-10-06 12:10:00,90.3,90.38,90.26,90.31,48314.0,85.5417,85.6175,85.5038,85.5512,48314.0
2021-10-06 12:15:00,90.31,90.38,90.29,90.38,49548.0,85.5512,85.6175,85.5323,85.6175,49548.0
2021-10-06 12:20:00,90.37,90.38,90.31,90.32,41714.0,85.608,85.6175,85.5512,85.5607,41714.0
2021-10-06 12:25:00,90.3,90.39,90.17,90.22,68427.0,85.5417,85.627,85.4186,85.4659,68427.0
2021-10-06 12:30:00,90.2,90.35,90.18,90.34,55393.0,85.447,85.5891,85.4281,85.5796,55393.0
2021-10-06 12:35:00,90.34,90.36,90.21,90.31,60168.0,85.5796,85.5986,85.4565,85.5512,60168.0
2021-10-06 12:40:00,90.32,90.39,90.31,90.37,79000.0,85.5607,85.627,85.5512,85.608,79000.0
2021-10-06 12:45:00,90.37,90.39,90.32,90.37,60475.0,85.608,85.627,85.5607,85.608,60475.0
2021-10-06 12:50:00,90.37,90.51,90.37,90.46,45311.0,85.608,85.7407,85.608,85.6933,45311.0
2021-10-06 12:55:00,90.45,90.52,90.3,90.31,57739.0,85.6838,85.7501,85.5417,85.5512,57739.0
2021-10-06 13:00:00,90.32,90.37,90.21,90.25,64751.0,85.5607,85.608,85.4565,85.4944,64751.0
2021-10-06 13:05:00,90.24,90.36,90.21,90.36,68787.0,85.4849,85.5986,85.4565,85.5986,68787.0
2021-10-06 13:10:00,90.36,90.46,90.33,90.44,64164.0,85.5986,85.6933,85.5701,85.6744,64164.0
2021-10-06 13:15:00,90.44,90.56,90.44,90.56,68062.0,85.6744,85.788,85.6744,85.788,68062.0
2021-10-06 13:20:00,90.56,90.69,90.52,90.57,83489.0,85.788,85.9112,85.7501,85.7975,83489.0
2021-10-06 13:25:00,90.58,90.67,90.54,90.67,46221.0,85.807,85.8922,85.7691,85.8922,46221.0
2021-10-06 13:30:00,90.66,90.89,90.63,90.89,64879.0,85.8828,86.1006,85.8543,86.1006,64879.0
2021-10-06 13:35:00,90.89,91.05,90.85,91.02,65728.0,86.1006,86.2522,86.0627,86.2238,65728.0
2021-10-06 13:40:00,91.02,91.05,91.0,91.05,46740.0,86.2238,86.2522,86.2048,86.2522,46740.0
2021-10-06 13:45:00,91.06,91.2,91.05,91.17,92952.0,86.2617,86.3943,86.2522,86.3659,92952.0
2021-10-06 13:50:00,91.17,91.17,90.94,90.95,102179.0,86.3659,86.3659,86.148,86.1575,102179.0
2021-10-06 13:55:00,90.95,91.12,90.95,91.12,67126.0,86.1575,86.3185,86.1575,86.3185,67126.0
2021-10-06 14:00:00,91.13,91.18,91.04,91.16,112649.0,86.328,86.3754,86.2427,86.3564,112649.0
2021-10-06 14:05:00,91.17,91.18,91.06,91.13,149030.0,86.3659,86.3754,86.2617,86.328,149030.0
2021-10-06 14:10:00,91.14,91.32,91.06,91.32,158083.0,86.3375,86.508,86.2617,86.508,158083.0
2021-10-06 14:15:00,91.32,91.37,91.25,91.31,87980.0,86.508,86.5553,86.4417,86.4985,87980.0
2021-10-06 14:20:00,91.31,91.32,91.21,91.22,53693.0,86.4985,86.508,86.4038,86.4133,53693.0
2021-10-06 14:25:00,91.22,91.31,91.22,91.29,50923.0,86.4133,86.4985,86.4133,86.4796,50923.0
2021-10-06 14:30:00,91.29,91.33,91.22,91.31,53788.0,86.4796,86.5175,86.4133,86.4985,53788.0
2021-10-06 14:35:00,91.31,91.37,91.19,91.3,63529.0,86.4985,86.5553,86.3848,86.489,63529.0
2021-10-06 14:40:00,91.3,91.45,91.29,91.42,62005.0,86.489,86.6311,86.4796,86.6027,62005.0
2021-10-06 14:45:00,91.42,91.44,91.33,91.36,46033.0,86.6027,86.6217,86.5175,86.5459,46033.0
2021-10-06 14:50:00,91.35,91.39,91.26,91.38,67763.0,86.5364,86.5743,86.4511,86.5648,67763.0
2021-10-06 14:55:00,91.39,91.43,91.25,91.26,62033.0,86.5743,86.6122,86.4417,86.4511,62033.0
2021-10-06 15:00:00,91.26,91.3,91.2,91.21,58281.0,86.4511,86.489,86.3943,86.4038,58281.0
2021-10-06 15:05:00,91.21,91.31,91.2,91.24,67768.0,86.4038,86.4985,86.3943,86.4322,67768.0
2021-10-06 15:10:00,91.25,91.37,91.19,91.22,75674.0,86.4417,86.5553,86.3848,86.4133,75674.0
2021-10-06 15:15:00,91.23,91.29,91.22,91.26,56683.0,86.4227,86.4796,86.4133,86.4511,56683.0
2021-10-06 15:20:00,91.27,91.27,91.18,91.27,61067.0,86.4606,86.4606,86.3754,86.4606,61067.0
2021-10-06 15:25:00,91.26,91.3,91.24,91.28,59139.0,86.4511,86.489,86.4322,86.4701,59139.0
2021-10-06 15:30:00,91.28,91.31,91.2,91.27,85066.0,86.4701,86.4985,86.3943,86.4606,85066.0
2021-10-06 15:35:00,91.26,91.27,91.1,91.15,86340.0,86.4511,86.4606,86.2996,86.3469,86340.0
2021-10-06 15:40:00,91.14,91.27,91.14,91.25,100982.0,86.3375,86.4606,86.3375,86.4417,100982.0
2021-10-06 15:45:00,91.26,91.36,91.2,91.27,106510.0,86.4511,86.5459,86.3943,86.4606,106510.0
2021-10-06 15:50:00,91.27,91.42,91.27,91.38,155255.0,86.4606,86.6027,86.4606,86.5648,155255.0
2021-10-06 15:55:00,91.38,91.5,91.33,91.33,338139.0,86.5648,86.6785,86.5175,86.5175,338139.0
2021-10-07 09:30:00,91.71,92.55,91.65,92.48,344732.0,86.8774,87.6732,86.8206,87.6069,344732.0
2021-10-07 09:35:00,92.47,92.53,92.28,92.45,169630.0,87.5974,87.6542,87.4174,87.5784,169630.0
2021-10-07 09:40:00,92.47,92.53,92.16,92.28,162077.0,87.5974,87.6542,87.3037,87.4174,162077.0
2021-10-07 09:45:00,92.32,92.38,91.98,92.17,118977.0,87.4553,87.5121,87.1332,87.3132,118977.0
2021-10-07 09:50:00,92.18,92.5,92.17,92.33,111117.0,87.3227,87.6258,87.3132,87.4648,111117.0
2021-10-07 09:55:00,92.33,92.69,92.29,92.63,131078.0,87.4648,87.8058,87.4269,87.749,131078.0
2021-10-07 10:00:00,92.64,92.81,92.6,92.81,80422.0,87.7584,87.9195,87.7205,87.9195,80422.0
2021-10-07 10:05:00,92.81,92.83,92.68,92.8,68107.0,87.9195,87.9384,87.7963,87.91,68107.0
2021-10-07 10:10:00,92.82,92.85,92.68,92.72,57539.0,87.9289,87.9574,87.7963,87.8342,57539.0
2021-10-07 10:15:00,92.71,92.79,92.71,92.73,38387.0,87.8247,87.9005,87.8247,87.8437,38387.0
2021-10-07 10:20:00,92.73,92.79,92.59,92.6,70154.0,87.8437,87.9005,87.7111,87.7205,70154.0
2021-10-07 10:25:00,92.61,92.64,92.49,92.52,67240.0,87.73,87.7584,87.6163,87.6447,67240.0
2021-10-07 10:30:00,92.53,92.54,92.31,92.43,37663.0,87.6542,87.6637,87.4458,87.5595,37663.0
2021-10-07 10:35:00,92.43,92.65,92.42,92.54,101982.0,87.5595,87.7679,87.55,87.6637,101982.0
2021-10-07 10:40:00,92.55,92.74,92.55,92.7,79558.0,87.6732,87.8532,87.6732,87.8153,79558.0
2021-10-07 10:45:00,92.7,92.77,92.66,92.77,60022.0,87.8153,87.8816,87.7774,87.8816,60022.0
2021-10-07 10:50:00,92.76,92.87,92.71,92.86,94779.0,87.8721,87.9763,87.8247,87.9668,94779.0
2021-10-07 10:55:00,92.85,92.85,92.73,92.81,80040.0,87.9574,87.9574,87.8437,87.9195,80040.0
2021-10-07 11:00:00,92.81,92.86,92.68,92.85,79409.0,87.9195,87.9668,87.7963,87.9574,79409.0
2021-10-07 11:05:00,92.86,92.88,92.7,92.75,76871.0,87.9668,87.9858,87.8153,87.8626,76871.0
2021-10-07 11:10:00,92.76,92.8,92.67,92.74,55163.0,87.8721,87.91,87.7868,87.8532,55163.0
2021-10-07 11:15:00,92.74,92.76,92.61,92.63,73096.0,87.8532,87.8721,87.73,87.749,73096.0
2021-10-07 11:20:00,92.63,92.68,92.58,92.63,62711.0,87.749,87.7963,87.7016,87.749,62711.0
2021-10-07 11:25:00,92.61,92.7,92.6,92.61,61543.0,87.73,87.8153,87.7205,87.73,61543.0
2021-10-07 11:30:00,92.61,92.62,92.46,92.5,54945.0,87.73,87.7395,87.5879,87.6258,54945.0
2021-10-07 11:35:00,92.51,92.57,92.46,92.54,70798.0,87.6353,87.6921,87.5879,87.6637,70798.0
2021-10-07 11:40:00,92.53,92.62,92.53,92.62,51410.0,87.6542,87.7395,87.6542,87.7395,51410.0
2021-10-07 11:45:00,92.63,92.68,92.61,92.67,62348.0,87.749,87.7963,87.73,87.7868,62348.0
2021-10-07 11:50:00,92.67,92.67,92.52,92.58,74147.0,87.7868,87.7868,87.6447,87.7016,74147.0
2021-10-07 11:55:00,92.58,92.73,92.57,92.64,81935.0,87.7016,87.8437,87.6921,87.7584,81935.0
2021-10-07 12:00:00,92.64,92.67,92.58,92.63,61365.0,87.7584,87.7868,87.7016,87.749,61365.0
2021-10-07 12:05:00,92.63,92.68,92.58,92.6,53869.0,87.749,87.7963,87.7016,87.7205,53869.0
2021-10-07 12:10:00,92.6,92.63,92.53,92.55,61598.0,87.7205,87.749,87.6542,87.6732,61598.0
2021-10-07 12:15:00,92.54,92.59,92.47,92.59,89108.0,87.6637,87.7111,87.5974,87.7111,89108.0
2021-10-07 12:20:00,92.58,92.59,92.47,92.49,93674.0,87.7016,87.7111,87.5974,87.6163,93674.0
2021-10-07 12:25:00,92.49,92.54,92.44,92.54,56613.0,87.6163,87.6637,87.569,87.6637,56613.0
2021-10-07 12:30:00,92.53,92.53,92.48,92.5,38234.0,87.6542,87.6542,87.6069,87.6258,38234.0
2021-10-07 12:35:00,92.51,92.6,92.5,92.59,46947.0,87.6353,87.7205,87.6258,87.7111,46947.0
2021-10-07 12:40:00,92.59,92.63,92.44,92.49,93084.0,87.7111,87.749,87.569,87.6163,93084.0
2021-10-07 12:45:00,92.5,92.53,92.47,92.52,44421.0,87.6258,87.6542,87.5974,87.6447,44421.0
2021-10-07 12:50:00,92.52,92.52,92.46,92.51,65654.0,87.6447,87.6447,87.5879,87.6353,65654.0
2021-10-07 12:55:00,92.51,92.6,92.51,92.58,50935.0,87.6353,87.7205,87.6353,87.7016,50935.0
2021-10-07 13:00:00,92.58,92.64,92.51,92.53,93495.0,87.7016,87.7584,87.6353,87.6542,93495.0
2021-10-07 13:05:00,92.52,92.54,92.44,92.45,90613.0,87.6447,87.6637,87.569,87.5784,90613.0
2021-10-07 13:10:00,92.44,92.52,92.41,92.51,50968.0,87.569,87.6447,87.5405,87.6353,50968.0
2021-10-07 13:15:00,92.5,92.57,92.46,92.47,60493.0,87.6258,87.6921,87.5879,87.5974,60493.0
2021-10-07 13:20:00,92.47,92.53,92.42,92.48,67947.0,87.5974,87.6542,87.55,87.6069,67947.0
2021-10-07 13:25:00,92.48,92.48,92.41,92.47,67662.0,87.6069,87.6069,87.5405,87.5974,67662.0
2021-10-07 13:30:00,92.47,92.48,92.34,92.39,60088.0,87.5974,87.6069,87.4742,87.5216,60088.0
2021-10-07 13:35:00,92.38,92.43,92.3,92.3,62661.0,87.5121,87.5595,87.4363,87.4363,62661.0
2021-10-07 13:40:00,92.31,92.35,92.26,92.3,65995.0,87.4458,87.4837,87.3984,87.4363,65995.0
2021-10-07 13:45:00,92.3,92.33,92.22,92.25,83199.0,87.4363,87.4648,87.3606,87.389,83199.0
2021-10-07 13:50:00,92.26,92.33,92.23,92.33,54166.0,87.3984,87.4648,87.37,87.4648,54166.0
2021-10-07 13:55:00,92.33,92.37,92.31,92.33,73855.0,87.4648,87.5027,87.4458,87.4648,73855.0
2021-10-07 14:00:00,92.33,92.37,92.29,92.36,71293.0,87.4648,87.5027,87.4269,87.4932,71293.0
2021-10-07 14:05:00,92.36,92.39,92.31,92.37,66792.0,87.4932,87.5216,87.4458,87.5027,66792.0
2021-10-07 14:10:00,92.37,92.47,92.37,92.47,76335.0,87.5027,87.5974,87.5027,87.5974,76335.0
2021-10-07 14:15:00,92.46,92.52,92.45,92.52,47527.0,87.5879,87.6447,87.5784,87.6447,47527.0
2021-10-07 14:20:00,92.51,92.57,92.46,92.51,63772.0,87.6353,87.6921,87.5879,87.6353,63772.0
2021-10-07 14:25:00,92.51,92.51,92.35,92.38,144810.0,87.6353,87.6353,87.4837,87.5121,144810.0
2021-10-07 14:30:00,92.38,92.39,92.27,92.38,33038.0,87.5121,87.5216,87.4079,87.5121,33038.0
2021-10-07 14:35:00,92.39,92.42,92.36,92.41,59243.0,87.5216,87.55,87.4932,87.5405,59243.0
2021-10-07 14:40:00,92.41,92.43,92.29,92.32,55634.0,87.5405,87.5595,87.4269,87.4553,55634.0
2021-10-07 14:45:00,92.31,92.32,92.24,92.28,52837.0,87.4458,87.4553,87.3795,87.4174,52837.0
2021-10-07 14:50:00,92.27,92.28,92.22,92.27,60478.0,87.4079,87.4174,87.3606,87.4079,60478.0
2021-10-07 14:55:00,92.26,92.3,92.14,92.15,79813.0,87.3984,87.4363,87.2848,87.2942,79813.0
2021-10-07 15:00:00,92.13,92.16,92.07,92.11,86814.0,87.2753,87.3037,87.2185,87.2564,86814.0
2021-10-07 15:05:00,92.11,92.27,92.11,92.26,99854.0,87.2564,87.4079,87.2564,87.3984,99854.0
2021-10-07 15:10:00,92.26,92.27,92.18,92.22,96668.0,87.3984,87.4079,87.3227,87.3606,96668.0
2021-10-07 15:15:00,92.21,92.23,92.08,92.11,286736.0,87.3511,87.37,87.2279,87.2564,286736.0
2021-10-07 15:20:00,92.1,92.16,92.09,92.12,163025.0,87.2469,87.3037,87.2374,87.2658,163025.0
2021-10-07 15:25:00,92.12,92.2,92.09,92.19,121191.0,87.2658,87.3416,87.2374,87.3321,121191.0
2021-10-07 15:30:00,92.19,92.4,92.19,92.34,173781.0,87.3321,87.5311,87.3321,87.4742,173781.0
2021-10-07 15:35:00,92.34,92.37,92.3,92.33,110912.0,87.4742,87.5027,87.4363,87.4648,110912.0
2021-10-07 15:40:00,92.32,92.41,92.27,92.28,184053.0,87.4553,87.5405,87.4079,87.4174,184053.0
2021-10-07 15:45:00,92.27,92.31,92.14,92.23,127881.0,87.4079,87.4458,87.2848,87.37,127881.0
2021-10-07 15:50:00,92.22,92.27,92.1,92.27,124527.0,87.3606,87.4079,87.2469,87.4079,124527.0
2021-10-07 15:55:00,92.26,92.32,92.14,92.3,302631.0,87.3984,87.4553,87.2848,87.4363,302631.0
2021-10-08 09:30:00,92.38,92.86,92.11,92.76,204703.0,87.8088,88.2651,87.5522,88.17,204703.0
2021-10-08 09:35:00,92.76,93.21,92.64,93.09,239389.0,88.17,88.5977,88.0559,88.4837,239389.0
2021-10-08 09:40:00,93.12,93.71,93.11,93.6,235983.0,88.5122,89.073,88.5027,88.9684,235983.0
2021-10-08 09:45:00,93.59,93.75,93.33,93.73,185817.0,88.9589,89.111,88.7118,89.092,185817.0
2021-10-08 09:50:00,93.73,93.79,93.47,93.59,272714.0,89.092,89.149,88.8449,88.9589,272714.0
2021-10-08 09:55:00,93.56,94.0,93.56,93.9,192349.0,88.9304,89.3486,88.9304,89.2536,192349.0
2021-10-08 10:00:00,93.89,94.2,93.89,94.18,251884.0,89.2441,89.5388,89.2441,89.5197,251884.0
2021-10-08 10:05:00,94.18,94.32,94.08,94.24,178951.0,89.5197,89.6528,89.4247,89.5768,178951.0
2021-10-08 10:10:00,94.24,94.5,94.23,94.48,258130.0,89.5768,89.8239,89.5673,89.8049,258130.0
2021-10-08 10:15:00,94.48,94.68,94.41,94.61,245187.0,89.8049,89.995,89.7384,89.9285,245187.0
2021-10-08 10:20:00,94.61,94.87,94.59,94.76,244921.0,89.9285,90.1756,89.9095,90.071,244921.0
2021-10-08 10:25:00,94.77,94.84,94.21,94.28,189670.0,90.0805,90.1471,89.5483,89.6148,189670.0
2021-10-08 10:30:00,94.27,94.29,93.99,94.24,179300.0,89.6053,89.6243,89.3391,89.5768,179300.0
2021-10-08 10:35:00,94.28,94.5,94.28,94.39,172209.0,89.6148,89.8239,89.6148,89.7193,172209.0
2021-10-08 10:40:00,94.39,94.43,94.15,94.3,137481.0,89.7193,89.7574,89.4912,89.6338,137481.0
2021-10-08 10:45:00,94.3,94.61,94.27,94.51,111815.0,89.6338,89.9285,89.6053,89.8334,111815.0
2021-10-08 10:50:00,94.51,94.74,94.5,94.72,99692.0,89.8334,90.052,89.8239,90.033,99692.0
2021-10-08 10:55:00,94.72,94.76,94.62,94.66,120663.0,90.033,90.071,89.938,89.976,120663.0
2021-10-08 11:00:00,94.65,94.69,94.55,94.63,78199.0,89.9665,90.0045,89.8714,89.9475,78199.0
2021-10-08 11:05:00,94.63,94.77,94.56,94.76,98300.0,89.9475,90.0805,89.8809,90.071,98300.0
2021-10-08 11:10:00,94.75,94.82,94.67,94.78,125883.0,90.0615,90.1281,89.9855,90.0901,125883.0
2021-10-08 11:15:00,94.78,94.94,94.76,94.94,75550.0,90.0901,90.2421,90.071,90.2421,75550.0
2021-10-08 11:20:00,94.93,94.96,94.73,94.75,82672.0,90.2326,90.2611,90.0425,90.0615,82672.0
2021-10-08 11:25:00,94.75,94.79,94.71,94.75,108749.0,90.0615,90.0996,90.0235,90.0615,108749.0
2021-10-08 11:30:00,94.76,94.76,94.35,94.35,89161.0,90.071,90.071,89.6813,89.6813,89161.0
2021-10-08 11:35:00,94.36,94.45,94.33,94.43,71142.0,89.6908,89.7764,89.6623,89.7574,71142.0
2021-10-08 11:40:00,94.44,94.57,94.43,94.44,99069.0,89.7669,89.8904,89.7574,89.7669,99069.0
2021-10-08 11:45:00,94.44,94.47,94.39,94.41,40048.0,89.7669,89.7954,89.7193,89.7384,40048.0
2021-10-08 11:50:00,94.41,94.54,94.38,94.5,47348.0,89.7384,89.8619,89.7098,89.8239,47348.0
2021-10-08 11:55:00,94.5,94.54,94.41,94.5,46815.0,89.8239,89.8619,89.7384,89.8239,46815.0
2021-10-08 12:00:00,94.51,94.55,94.41,94.49,78447.0,89.8334,89.8714,89.7384,89.8144,78447.0
2021-10-08 12:05:00,94.49,94.53,94.47,94.5,48462.0,89.8144,89.8524,89.7954,89.8239,48462.0
2021-10-08 12:10:00,94.5,94.59,94.44,94.56,78279.0,89.8239,89.9095,89.7669,89.8809,78279.0
2021-10-08 12:15:00,94.56,94.56,94.48,94.49,67277.0,89.8809,89.8809,89.8049,89.8144,67277.0
2021-10-08 12:20:00,94.5,94.52,94.44,94.5,50024.0,89.8239,89.8429,89.7669,89.8239,50024.0
2021-10-08 12:25:00,94.5,94.52,94.44,94.45,61381.0,89.8239,89.8429,89.7669,89.7764,61381.0
2021-10-08 12:30:00,94.45,94.45,94.34,94.39,90204.0,89.7764,89.7764,89.6718,89.7193,90204.0
2021-10-08 12:35:00,94.4,94.64,94.38,94.59,112336.0,89.7289,89.957,89.7098,89.9095,112336.0
2021-10-08 12:40:00,94.59,94.83,94.58,94.79,412396.0,89.9095,90.1376,89.8999,90.0996,412396.0
2021-10-08 12:45:00,94.79,94.81,94.64,94.73,238232.0,90.0996,90.1186,89.957,90.0425,238232.0
2021-10-08 12:50:00,94.73,94.93,94.73,94.92,138728.0,90.0425,90.2326,90.0425,90.2231,138728.0
2021-10-08 12:55:00,94.92,94.94,94.7,94.72,74949.0,90.2231,90.2421,90.014,90.033,74949.0
2021-10-08 13:00:00,94.72,94.82,94.72,94.8,55938.0,90.033,90.1281,90.033,90.1091,55938.0
2021-10-08 13:05:00,94.8,94.84,94.76,94.77,62946.0,90.1091,90.1471,90.071,90.0805,62946.0
2021-10-08 13:10:00,94.76,94.94,94.76,94.91,86822.0,90.071,90.2421,90.071,90.2136,86822.0
2021-10-08 13:15:00,94.91,94.91,94.6,94.63,139735.0,90.2136,90.2136,89.919,89.9475,139735.0
2021-10-08 13:20:00,94.64,94.75,94.64,94.73,71353.0,89.957,90.0615,89.957,90.0425,71353.0
2021-10-08 13:25:00,94.73,94.86,94.73,94.79,81436.0,90.0425,90.1661,90.0425,90.0996,81436.0
2021-10-08 13:30:00,94.77,94.91,94.71,94.91,81953.0,90.0805,90.2136,90.0235,90.2136,81953.0
2021-10-08 13:35:00,94.91,94.92,94.8,94.81,68078.0,90.2136,90.2231,90.1091,90.1186,68078.0
2021-10-08 13:40:00,94.82,94.86,94.78,94.81,56605.0,90.1281,90.1661,90.0901,90.1186,56605.0
2021-10-08 13:45:00,94.81,94.84,94.78,94.84,61837.0,90.1186,90.1471,90.0901,90.1471,61837.0
2021-10-08 13:50:00,94.83,94.83,94.68,94.7,95430.0,90.1376,90.1376,89.995,90.014,95430.0
2021-10-08 13:55:00,94.7,94.81,94.68,94.79,85143.0,90.014,90.1186,89.995,90.0996,85143.0
2021-10-08 14:00:00,94.79,94.82,94.75,94.77,72327.0,90.0996,90.1281,90.0615,90.0805,72327.0
2021-10-08 14:05:00,94.77,94.81,94.77,94.79,73036.0,90.0805,90.1186,90.0805,90.0996,73036.0
2021-10-08 14:10:00,94.78,94.85,94.75,94.85,60492.0,90.0901,90.1566,90.0615,90.1566,60492.0
2021-10-08 14:15:00,94.84,95.02,94.83,94.89,229201.0,90.1471,90.3182,90.1376,90.1946,229201.0
2021-10-08 14:20:00,94.88,94.93,94.82,94.9,65855.0,90.1851,90.2326,90.1281,90.2041,65855.0
2021-10-08 14:25:00,94.9,94.98,94.89,94.92,62015.0,90.2041,90.2802,90.1946,90.2231,62015.0
2021-10-08 14:30:00,94.92,94.92,94.77,94.79,49371.0,90.2231,90.2231,90.0805,90.0996,49371.0
2021-10-08 14:35:00,94.78,94.79,94.65,94.69,70835.0,90.0901,90.0996,89.9665,90.0045,70835.0
2021-10-08 14:40:00,94.69,94.69,94.65,94.65,91737.0,90.0045,90.0045,89.9665,89.9665,91737.0
2021-10-08 14:45:00,94.64,94.65,94.48,94.49,124978.0,89.957,89.9665,89.8049,89.8144,124978.0
2021-10-08 14:50:00,94.48,94.57,94.46,94.48,91170.0,89.8049,89.8904,89.7859,89.8049,91170.0
2021-10-08 14:55:00,94.47,94.58,94.45,94.55,59091.0,89.7954,89.8999,89.7764,89.8714,59091.0
2021-10-08 15:00:00,94.55,94.68,94.55,94.68,75425.0,89.8714,89.995,89.8714,89.995,75425.0
2021-10-08 15:05:00,94.68,94.77,94.65,94.77,98616.0,89.995,90.0805,89.9665,90.0805,98616.0
2021-10-08 15:10:00,94.76,94.8,94.73,94.79,81520.0,90.071,90.1091,90.0425,90.0996,81520.0
2021-10-08 15:15:00,94.78,94.79,94.56,94.65,114129.0,90.0901,90.0996,89.8809,89.9665,114129.0
2021-10-08 15:20:00,94.65,94.74,94.62,94.7,63165.0,89.9665,90.052,89.938,90.014,63165.0
2021-10-08 15:25:00,94.7,94.8,94.7,94.8,75197.0,90.014,90.1091,90.014,90.1091,75197.0
2021-10-08 15:30:00,94.8,94.82,94.66,94.69,157359.0,90.1091,90.1281,89.976,90.0045,157359.0
2021-10-08 15:35:00,94.69,94.71,94.57,94.7,141828.0,90.0045,90.0235,89.8904,90.014,141828.0
2021-10-08 15:40:00,94.7,94.84,94.69,94.75,200936.0,90.014,90.1471,90.0045,90.0615,200936.0
2021-10-08 15:45:00,94.74,94.76,94.42,94.42,255751.0,90.052,90.071,89.7479,89.7479,255751.0
2021-10-08 15:50:00,94.43,94.53,94.33,94.46,223844.0,89.7574,89.8524,89.6623,89.7859,223844.0
2021-10-08 15:55:00,94.47,94.52,94.37,94.39,403318.0,89.7954,89.8429,89.7003,89.7193,403318.0
2021-10-11 09:30:00,94.29,95.94,94.2,95.65,509896.0,89.6243,91.1927,89.5388,90.917,509896.0
2021-10-11 09:35:00,95.71,96.72,95.71,96.65,368793.0,90.974,91.9341,90.974,91.8675,368793.0
2021-10-11 09:40:00,96.66,96.8,96.03,96.21,382465.0,91.877,92.0101,91.2782,91.4493,382465.0
2021-10-11 09:45:00,96.22,96.23,95.51,95.52,285003.0,91.4588,91.4683,90.7839,90.7934,285003.0
2021-10-11 09:50:00,95.5,96.02,95.26,95.92,252068.0,90.7744,91.2687,90.5463,91.1736,252068.0
2021-10-11 09:55:00,95.92,96.26,95.84,95.94,155566.0,91.1736,91.4968,91.0976,91.1927,155566.0
2021-10-11 10:00:00,95.99,96.05,95.72,95.91,111221.0,91.2402,91.2972,90.9835,91.1641,111221.0
2021-10-11 10:05:00,95.91,95.97,95.73,95.85,84898.0,91.1641,91.2212,90.993,91.1071,84898.0
2021-10-11 10:10:00,95.85,95.91,95.4,95.5,116186.0,91.1071,91.1641,90.6794,90.7744,116186.0
2021-10-11 10:15:00,95.51,95.65,95.46,95.65,79802.0,90.7839,90.917,90.7364,90.917,79802.0
2021-10-11 10:20:00,95.64,95.73,95.56,95.59,81427.0,90.9075,90.993,90.8315,90.86,81427.0
2021-10-11 10:25:00,95.6,95.65,95.5,95.63,70509.0,90.8695,90.917,90.7744,90.898,70509.0
2021-10-11 10:30:00,95.65,95.65,95.51,95.55,78262.0,90.917,90.917,90.7839,90.8219,78262.0
2021-10-11 10:35:00,95.56,95.84,95.55,95.83,74216.0,90.8315,91.0976,90.8219,91.0881,74216.0
2021-10-11 10:40:00,95.84,95.9,95.76,95.83,101883.0,91.0976,91.1546,91.0216,91.0881,101883.0
2021-10-11 10:45:00,95.83,95.95,95.78,95.86,87993.0,91.0881,91.2022,91.0406,91.1166,87993.0
2021-10-11 10:50:00,95.87,95.99,95.86,95.92,76825.0,91.1261,91.2402,91.1166,91.1736,76825.0
2021-10-11 10:55:00,95.92,96.03,95.87,95.92,111640.0,91.1736,91.2782,91.1261,91.1736,111640.0
2021-10-11 11:00:00,95.92,95.98,95.83,95.85,74604.0,91.1736,91.2307,91.0881,91.1071,74604.0
2021-10-11 11:05:00,95.86,96.04,95.86,96.02,71024.0,91.1166,91.2877,91.1166,91.2687,71024.0
2021-10-11 11:10:00,96.03,96.05,95.9,95.92,98016.0,91.2782,91.2972,91.1546,91.1736,98016.0
2021-10-11 11:15:00,95.93,95.93,95.84,95.85,72957.0,91.1831,91.1831,91.0976,91.1071,72957.0
2021-10-11 11:20:00,95.85,95.86,95.68,95.72,71953.0,91.1071,91.1166,90.9455,90.9835,71953.0
2021-10-11 11:25:00,95.73,95.85,95.68,95.68,61740.0,90.993,91.1071,90.9455,90.9455,61740.0
2021-10-11 11:30:00,95.68,95.75,95.65,95.75,46393.0,90.9455,91.0121,90.917,91.0121,46393.0
2021-10-11 11:35:00,95.75,95.89,95.74,95.87,77639.0,91.0121,91.1451,91.0025,91.1261,77639.0
2021-10-11 11:40:00,95.87,95.94,95.86,95.86,63417.0,91.1261,91.1927,91.1166,91.1166,63417.0
2021-10-11 11:45:00,95.87,95.87,95.78,95.8,85213.0,91.1261,91.1261,91.0406,91.0596,85213.0
2021-10-11 11:50:00,95.81,95.82,95.64,95.65,78482.0,91.0691,91.0786,90.9075,90.917,78482.0
2021-10-11 11:55:00,95.65,95.7,95.56,95.59,67667.0,90.917,90.9645,90.8315,90.86,67667.0
2021-10-11 12:00:00,95.59,95.61,95.46,95.46,106226.0,90.86,90.879,90.7364,90.7364,106226.0
2021-10-11 12:05:00,95.46,95.46,95.33,95.4,77753.0,90.7364,90.7364,90.6128,90.6794,77753.0
2021-10-11 12:10:00,95.4,95.48,95.4,95.46,69372.0,90.6794,90.7554,90.6794,90.7364,69372.0
2021-10-11 12:15:00,95.45,95.46,95.36,95.44,47467.0,90.7269,90.7364,90.6414,90.7174,47467.0
2021-10-11 12:20:00,95.44,95.51,95.43,95.5,47339.0,90.7174,90.7839,90.7079,90.7744,47339.0
2021-10-11 12:25:00,95.5,95.63,95.46,95.62,62188.0,90.7744,90.898,90.7364,90.8885,62188.0
2021-10-11 12:30:00,95.62,95.62,95.45,95.53,45564.0,90.8885,90.8885,90.7269,90.8029,45564.0
2021-10-11 12:35:00,95.54,95.58,95.5,95.54,84672.0,90.8124,90.8505,90.7744,90.8124,84672.0
2021-10-11 12:40:00,95.55,95.62,95.52,95.59,60237.0,90.8219,90.8885,90.7934,90.86,60237.0
2021-10-11 12:45:00,95.58,95.77,95.58,95.75,57678.0,90.8505,91.0311,90.8505,91.0121,57678.0
2021-10-11 12:50:00,95.76,95.79,95.65,95.77,87055.0,91.0216,91.0501,90.917,91.0311,87055.0
2021-10-11 12:55:00,95.76,95.8,95.69,95.77,72805.0,91.0216,91.0596,90.955,91.0311,72805.0
2021-10-11 13:00:00,95.78,95.83,95.72,95.81,67332.0,91.0406,91.0881,90.9835,91.0691,67332.0
2021-10-11 13:05:00,95.81,95.83,95.71,95.79,78476.0,91.0691,91.0881,90.974,91.0501,78476.0
2021-10-11 13:10:00,95.8,95.89,95.79,95.83,72066.0,91.0596,91.1451,91.0501,91.0881,72066.0
2021-10-11 13:15:00,95.83,95.84,95.72,95.73,81673.0,91.0881,91.0976,90.9835,90.993,81673.0
2021-10-11 13:20:00,95.73,95.77,95.57,95.59,73387.0,90.993,91.0311,90.841,90.86,73387.0
2021-10-11 13:25:00,95.59,95.6,95.49,95.49,68066.0,90.86,90.8695,90.7649,90.7649,68066.0
2021-10-11 13:30:00,95.49,95.5,95.39,95.47,64942.0,90.7649,90.7744,90.6699,90.7459,64942.0
2021-10-11 13:35:00,95.46,95.52,95.46,95.5,63922.0,90.7364,90.7934,90.7364,90.7744,63922.0
2021-10-11 13:40:00,95.5,95.57,95.49,95.53,55040.0,90.7744,90.841,90.7649,90.8029,55040.0
2021-10-11 13:45:00,95.52,95.54,95.4,95.47,94557.0,90.7934,90.8124,90.6794,90.7459,94557.0
2021-10-11 13:50:00,95.46,95.49,95.4,95.47,75907.0,90.7364,90.7649,90.6794,90.7459,75907.0
2021-10-11 13:55:00,95.47,95.48,95.38,95.42,80850.0,90.7459,90.7554,90.6604,90.6984,80850.0
2021-10-11 14:00:00,95.42,95.43,95.36,95.38,76963.0,90.6984,90.7079,90.6414,90.6604,76963.0
2021-10-11 14:05:00,95.39,95.49,95.39,95.48,68828.0,90.6699,90.7649,90.6699,90.7554,68828.0
2021-10-11 14:10:00,95.47,95.53,95.42,95.52,61862.0,90.7459,90.8029,90.6984,90.7934,61862.0
2021-10-11 14:15:00,95.53,95.57,95.48,95.5,68120.0,90.8029,90.841,90.7554,90.7744,68120.0
2021-10-11 14:20:00,95.5,95.52,95.43,95.47,69490.0,90.7744,90.7934,90.7079,90.7459,69490.0
2021-10-11 14:25:00,95.47,95.5,95.4,95.43,72699.0,90.7459,90.7744,90.6794,90.7079,72699.0
2021-10-11 14:30:00,95.43,95.43,95.35,95.41,62082.0,90.7079,90.7079,90.6318,90.6889,62082.0
2021-10-11 14:35:00,95.42,95.43,95.29,95.3,82191.0,90.6984,90.7079,90.5748,90.5843,82191.0
2021-10-11 14:40:00,95.31,95.37,95.31,95.34,68136.0,90.5938,90.6509,90.5938,90.6223,68136.0
2021-10-11 14:45:00,95.34,95.45,95.34,95.45,68916.0,90.6223,90.7269,90.6223,90.7269,68916.0
2021-10-11 14:50:00,95.45,95.46,95.35,95.41,86623.0,90.7269,90.7364,90.6318,90.6889,86623.0
2021-10-11 14:55:00,95.4,95.54,95.4,95.48,83082.0,90.6794,90.8124,90.6794,90.7554,83082.0
2021-10-11 15:00:00,95.48,95.51,95.45,95.51,73346.0,90.7554,90.7839,90.7269,90.7839,73346.0
2021-10-11 15:05:00,95.52,95.52,95.37,95.45,68087.0,90.7934,90.7934,90.6509,90.7269,68087.0
2021-10-11 15:10:00,95.45,95.58,95.44,95.57,96748.0,90.7269,90.8505,90.7174,90.841,96748.0
2021-10-11 15:15:00,95.57,95.62,95.53,95.62,86064.0,90.841,90.8885,90.8029,90.8885,86064.0
2021-10-11 15:20:00,95.63,95.65,95.52,95.54,95476.0,90.898,90.917,90.7934,90.8124,95476.0
2021-10-11 15:25:00,95.54,95.57,95.39,95.4,98734.0,90.8124,90.841,90.6699,90.6794,98734.0
2021-10-11 15:30:00,95.39,95.41,95.3,95.38,118604.0,90.6699,90.6889,90.5843,90.6604,118604.0
2021-10-11 15:35:00,95.38,95.58,95.32,95.56,151811.0,90.6604,90.8505,90.6033,90.8315,151811.0
2021-10-11 15:40:00,95.56,95.7,95.53,95.68,159938.0,90.8315,90.9645,90.8029,90.9455,159938.0
2021-10-11 15:45:00,95.68,95.69,95.61,95.63,217065.0,90.9455,90.955,90.879,90.898,217065.0
2021-10-11 15:50:00,95.64,95.67,95.36,95.43,150012.0,90.9075,90.936,90.6414,90.7079,150012.0
2021-10-11 15:55:00,95.43,95.46,95.28,95.28,494419.0,90.7079,90.7364,90.5653,90.5653,494419.0
2021-10-12 09:30:00,95.83,96.25,95.71,96.0,257281.0,91.0881,91.4873,90.974,91.2497,257281.0
2021-10-12 09:35:00,95.99,96.08,95.39,95.51,157628.0,91.2402,91.3257,90.6699,90.7839,157628.0
2021-10-12 09:40:00,95.5,95.54,95.26,95.43,207375.0,90.7744,90.8124,90.5463,90.7079,207375.0
2021-10-12 09:45:00,95.41,95.86,95.3,95.84,141294.0,90.6889,91.1166,90.5843,91.0976,141294.0
2021-10-12 09:50:00,95.85,96.22,95.77,96.05,138447.0,91.1071,91.4588,91.0311,91.2972,138447.0
2021-10-12 09:55:00,96.04,96.16,95.66,95.67,125928.0,91.2877,91.4018,90.9265,90.936,125928.0
2021-10-12 10:00:00,95.65,95.81,95.5,95.75,114835.0,90.917,91.0691,90.7744,91.0121,114835.0
2021-10-12 10:05:00,95.75,95.81,95.6,95.61,94774.0,91.0121,91.0691,90.8695,90.879,94774.0
2021-10-12 10:10:00,95.62,95.73,95.59,95.62,89691.0,90.8885,90.993,90.86,90.8885,89691.0
2021-10-12 10:15:00,95.61,95.75,95.44,95.73,107219.0,90.879,91.0121,90.7174,90.993,107219.0
2021-10-12 10:20:00,95.71,95.89,95.68,95.85,104655.0,90.974,91.1451,90.9455,91.1071,104655.0
2021-10-12 10:25:00,95.84,95.92,95.78,95.84,65710.0,91.0976,91.1736,91.0406,91.0976,65710.0
2021-10-12 10:30:00,95.83,95.88,95.57,95.88,62656.0,91.0881,91.1356,90.841,91.1356,62656.0
2021-10-12 10:35:00,95.9,96.02,95.87,96.01,106839.0,91.1546,91.2687,91.1261,91.2592,106839.0
2021-10-12 10:40:00,96.03,96.1,95.92,95.93,55879.0,91.2782,91.3447,91.1736,91.1831,55879.0
2021-10-12 10:45:00,95.93,96.02,95.92,95.96,61896.0,91.1831,91.2687,91.1736,91.2117,61896.0
2021-10-12 10:50:00,95.96,96.04,95.88,95.96,67677.0,91.2117,91.2877,91.1356,91.2117,67677.0
2021-10-12 10:55:00,95.97,96.05,95.93,95.94,74071.0,91.2212,91.2972,91.1831,91.1927,74071.0
2021-10-12 11:00:00,95.92,96.07,95.92,96.02,99052.0,91.1736,91.3162,91.1736,91.2687,99052.0
2021-10-12 11:05:00,96.01,96.2,95.99,96.15,39542.0,91.2592,91.4398,91.2402,91.3923,39542.0
2021-10-12 11:10:00,96.15,96.2,96.09,96.18,79712.0,91.3923,91.4398,91.3352,91.4208,79712.0
2021-10-12 11:15:00,96.19,96.45,96.17,96.45,115740.0,91.4303,91.6774,91.4113,91.6774,115740.0
2021-10-12 11:20:00,96.46,96.5,96.39,96.49,128750.0,91.6869,91.7249,91.6204,91.7154,128750.0
2021-10-12 11:25:00,96.48,96.52,96.27,96.31,148797.0,91.7059,91.744,91.5063,91.5443,148797.0
2021-10-12 11:30:00,96.31,96.31,96.01,96.02,32541.0,91.5443,91.5443,91.2592,91.2687,32541.0
2021-10-12 11:35:00,96.02,96.24,95.97,96.23,54691.0,91.2687,91.4778,91.2212,91.4683,54691.0
2021-10-12 11:40:00,96.23,96.3,96.15,96.18,59283.0,91.4683,91.5348,91.3923,91.4208,59283.0
2021-10-12 11:45:00,96.18,96.32,96.17,96.3,54855.0,91.4208,91.5538,91.4113,91.5348,54855.0
2021-10-12 11:50:00,96.29,96.34,96.27,96.33,24720.0,91.5253,91.5729,91.5063,91.5634,24720.0
2021-10-12 11:55:00,96.32,96.35,96.25,96.31,77178.0,91.5538,91.5824,91.4873,91.5443,77178.0
2021-10-12 12:00:00,96.32,96.42,96.3,96.41,69295.0,91.5538,91.6489,91.5348,91.6394,69295.0
2021-10-12 12:05:00,96.41,96.5,96.34,96.34,78972.0,91.6394,91.7249,91.5729,91.5729,78972.0
2021-10-12 12:10:00,96.34,96.4,96.33,96.35,58057.0,91.5729,91.6299,91.5634,91.5824,58057.0
2021-10-12 12:15:00,96.34,96.37,96.11,96.11,160656.0,91.5729,91.6014,91.3542,91.3542,160656.0
2021-10-12 12:20:00,96.11,96.17,96.03,96.14,96009.0,91.3542,91.4113,91.2782,91.3828,96009.0
2021-10-12 12:25:00,96.14,96.23,96.12,96.19,53060.0,91.3828,91.4683,91.3637,91.4303,53060.0
2021-10-12 12:30:00,96.19,96.2,95.96,96.0,58294.0,91.4303,91.4398,91.2117,91.2497,58294.0
2021-10-12 12:35:00,95.99,96.02,95.93,96.02,41437.0,91.2402,91.2687,91.1831,91.2687,41437.0
2021-10-12 12:40:00,96.02,96.05,95.98,96.02,37657.0,91.2687,91.2972,91.2307,91.2687,37657.0
2021-10-12 12:45:00,96.01,96.01,95.93,95.96,31485.0,91.2592,91.2592,91.1831,91.2117,31485.0
2021-10-12 12:50:00,95.96,95.99,95.93,95.93,55289.0,91.2117,91.2402,91.1831,91.1831,55289.0
2021-10-12 12:55:00,95.92,95.93,95.89,95.91,53397.0,91.1736,91.1831,91.1451,91.1641,53397.0
2021-10-12 13:00:00,95.9,95.95,95.88,95.93,36788.0,91.1546,91.2022,91.1356,91.1831,36788.0
2021-10-12 13:05:00,95.93,95.99,95.91,95.92,61150.0,91.1831,91.2402,91.1641,91.1736,61150.0
2021-10-12 13:10:00,95.91,95.98,95.9,95.92,44510.0,91.1641,91.2307,91.1546,91.1736,44510.0
2021-10-12 13:15:00,95.92,95.92,95.84,95.88,39007.0,91.1736,91.1736,91.0976,91.1356,39007.0
2021-10-12 13:20:00,95.88,95.88,95.74,95.74,53201.0,91.1356,91.1356,91.0025,91.0025,53201.0
2021-10-12 13:25:00,95.72,95.83,95.71,95.72,50088.0,90.9835,91.0881,90.974,90.9835,50088.0
2021-10-12 13:30:00,95.71,95.72,95.56,95.67,64200.0,90.974,90.9835,90.8315,90.936,64200.0
2021-10-12 13:35:00,95.66,95.77,95.65,95.76,76084.0,90.9265,91.0311,90.917,91.0216,76084.0
2021-10-12 13:40:00,95.76,95.83,95.72,95.8,58473.0,91.0216,91.0881,90.9835,91.0596,58473.0
2021-10-12 13:45:00,95.8,95.81,95.68,95.71,65846.0,91.0596,91.0691,90.9455,90.974,65846.0
2021-10-12 13:50:00,95.72,95.79,95.63,95.63,69170.0,90.9835,91.0501,90.898,90.898,69170.0
2021-10-12 13:55:00,95.64,95.71,95.63,95.69,63610.0,90.9075,90.974,90.898,90.955,63610.0
2021-10-12 14:00:00,95.67,95.78,95.64,95.77,81545.0,90.936,91.0406,90.9075,91.0311,81545.0
2021-10-12 14:05:00,95.77,95.83,95.74,95.83,67871.0,91.0311,91.0881,91.0025,91.0881,67871.0
2021-10-12 14:10:00,95.83,95.91,95.83,95.87,74726.0,91.0881,91.1641,91.0881,91.1261,74726.0
2021-10-12 14:15:00,95.87,95.97,95.86,95.87,96414.0,91.1261,91.2212,91.1166,91.1261,96414.0
2021-10-12 14:20:00,95.87,95.92,95.8,95.91,85155.0,91.1261,91.1736,91.0596,91.1641,85155.0
2021-10-12 14:25:00,95.9,95.9,95.82,95.82,69060.0,91.1546,91.1546,91.0786,91.0786,69060.0
2021-10-12 14:30:00,95.82,95.87,95.72,95.73,84601.0,91.0786,91.1261,90.9835,90.993,84601.0
2021-10-12 14:35:00,95.74,95.77,95.64,95.67,59915.0,91.0025,91.0311,90.9075,90.936,59915.0
2021-10-12 14:40:00,95.67,95.68,95.61,95.65,54558.0,90.936,90.9455,90.879,90.917,54558.0
2021-10-12 14:45:00,95.66,95.68,95.61,95.62,46930.0,90.9265,90.9455,90.879,90.8885,46930.0
2021-10-12 14:50:00,95.61,95.76,95.6,95.75,100412.0,90.879,91.0216,90.8695,91.0121,100412.0
2021-10-12 14:55:00,95.75,95.77,95.66,95.7,89806.0,91.0121,91.0311,90.9265,90.9645,89806.0
2021-10-12 15:00:00,95.71,95.86,95.71,95.84,79994.0,90.974,91.1166,90.974,91.0976,79994.0
2021-10-12 15:05:00,95.84,95.88,95.8,95.86,58081.0,91.0976,91.1356,91.0596,91.1166,58081.0
2021-10-12 15:10:00,95.84,95.89,95.82,95.87,55705.0,91.0976,91.1451,91.0786,91.1261,55705.0
2021-10-12 15:15:00,95.87,95.9,95.78,95.9,67974.0,91.1261,91.1546,91.0406,91.1546,67974.0
2021-10-12 15:20:00,95.89,96.04,95.87,95.98,75918.0,91.1451,91.2877,91.1261,91.2307,75918.0
2021-10-12 15:25:00,95.97,96.0,95.91,95.95,55558.0,91.2212,91.2497,91.1641,91.2022,55558.0
2021-10-12 15:30:00,95.94,95.97,95.8,95.86,86780.0,91.1927,91.2212,91.0596,91.1166,86780.0
2021-10-12 15:35:00,95.86,95.95,95.82,95.84,69869.0,91.1166,91.2022,91.0786,91.0976,69869.0
2021-10-12 15:40:00,95.83,95.87,95.69,95.72,115200.0,91.0881,91.1261,90.955,90.9835,115200.0
2021-10-12 15:45:00,95.72,95.74,95.61,95.63,164613.0,90.9835,91.0025,90.879,90.898,164613.0
2021-10-12 15:50:00,95.62,95.66,95.48,95.59,212133.0,90.8885,90.9265,90.7554,90.86,212133.0
2021-10-12 15:55:00,95.58,95.8,95.56,95.58,415054.0,90.8505,91.0596,90.8315,90.8505,415054.0
2021-10-13 09:30:00,96.1,96.62,95.95,96.54,263753.0,91.3447,91.839,91.2022,91.763,263753.0
2021-10-13 09:35:00,96.55,96.72,96.24,96.59,92526.0,91.7725,91.9341,91.4778,91.8105,92526.0
2021-10-13 09:40:00,96.59,96.63,96.34,96.54,143811.0,91.8105,91.8485,91.5729,91.763,143811.0
2021-10-13 09:45:00,96.54,96.62,96.2,96.2,135975.0,91.763,91.839,91.4398,91.4398,135975.0
2021-10-13 09:50:00,96.2,96.25,96.02,96.09,102378.0,91.4398,91.4873,91.2687,91.3352,102378.0
2021-10-13 09:55:00,96.09,96.64,96.08,96.53,156378.0,91.3352,91.858,91.3257,91.7535,156378.0
2021-10-13 10:00:00,96.55,96.63,96.4,96.53,131680.0,91.7725,91.8485,91.6299,91.7535,131680.0
2021-10-13 10:05:00,96.51,96.63,96.4,96.57,112645.0,91.7344,91.8485,91.6299,91.7915,112645.0
2021-10-13 10:10:00,96.57,96.66,96.14,96.33,150969.0,91.7915,91.877,91.3828,91.5634,150969.0
2021-10-13 10:15:00,96.32,96.53,96.26,96.51,93915.0,91.5538,91.7535,91.4968,91.7344,93915.0
2021-10-13 10:20:00,96.52,96.58,96.34,96.52,129841.0,91.744,91.801,91.5729,91.744,129841.0
2021-10-13 10:25:00,96.51,96.66,96.48,96.55,138905.0,91.7344,91.877,91.7059,91.7725,138905.0
2021-10-13 10:30:00,96.56,96.6,96.45,96.52,91567.0,91.782,91.82,91.6774,91.744,91567.0
2021-10-13 10:35:00,96.51,96.81,96.49,96.78,151238.0,91.7344,92.0196,91.7154,91.9911,151238.0
2021-10-13 10:40:00,96.77,96.99,96.7,96.93,89771.0,91.9816,92.1907,91.915,92.1337,89771.0
2021-10-13 10:45:00,96.91,96.96,96.83,96.89,80917.0,92.1147,92.1622,92.0386,92.0956,80917.0
2021-10-13 10:50:00,96.89,96.97,96.85,96.87,84988.0,92.0956,92.1717,92.0576,92.0766,84988.0
2021-10-13 10:55:00,96.88,96.91,96.77,96.82,82653.0,92.0861,92.1147,91.9816,92.0291,82653.0
2021-10-13 11:00:00,96.82,96.9,96.72,96.9,73829.0,92.0291,92.1051,91.9341,92.1051,73829.0
2021-10-13 11:05:00,96.9,96.95,96.81,96.87,86781.0,92.1051,92.1527,92.0196,92.0766,86781.0
2021-10-13 11:10:00,96.87,96.89,96.83,96.86,54868.0,92.0766,92.0956,92.0386,92.0671,54868.0
2021-10-13 11:15:00,96.87,96.93,96.84,96.9,101010.0,92.0766,92.1337,92.0481,92.1051,101010.0
2021-10-13 11:20:00,96.9,96.9,96.55,96.56,79070.0,92.1051,92.1051,91.7725,91.782,79070.0
2021-10-13 11:25:00,96.58,96.58,96.25,96.25,85324.0,91.801,91.801,91.4873,91.4873,85324.0
2021-10-13 11:30:00,96.25,96.26,96.13,96.26,94901.0,91.4873,91.4968,91.3732,91.4968,94901.0
2021-10-13 11:35:00,96.27,96.52,96.25,96.51,66581.0,91.5063,91.744,91.4873,91.7344,66581.0
2021-10-13 11:40:00,96.52,96.57,96.46,96.53,46076.0,91.744,91.7915,91.6869,91.7535,46076.0
2021-10-13 11:45:00,96.54,96.62,96.49,96.51,50169.0,91.763,91.839,91.7154,91.7344,50169.0
2021-10-13 11:50:00,96.51,96.54,96.38,96.4,68121.0,91.7344,91.763,91.6109,91.6299,68121.0
2021-10-13 11:55:00,96.4,96.45,96.37,96.42,61831.0,91.6299,91.6774,91.6014,91.6489,61831.0
2021-10-13 12:00:00,96.43,96.52,96.39,96.48,92458.0,91.6584,91.744,91.6204,91.7059,92458.0
2021-10-13 12:05:00,96.48,96.52,96.4,96.5,80296.0,91.7059,91.744,91.6299,91.7249,80296.0
2021-10-13 12:10:00,96.5,96.57,96.45,96.45,72642.0,91.7249,91.7915,91.6774,91.6774,72642.0
2021-10-13 12:15:00,96.45,96.48,96.37,96.4,76502.0,91.6774,91.7059,91.6014,91.6299,76502.0
2021-10-13 12:20:00,96.4,96.51,96.38,96.5,75287.0,91.6299,91.7344,91.6109,91.7249,75287.0
2021-10-13 12:25:00,96.49,96.56,96.46,96.46,77255.0,91.7154,91.782,91.6869,91.6869,77255.0
2021-10-13 12:30:00,96.46,96.47,96.39,96.47,50738.0,91.6869,91.6964,91.6204,91.6964,50738.0
2021-10-13 12:35:00,96.47,96.55,96.44,96.53,32423.0,91.6964,91.7725,91.6679,91.7535,32423.0
2021-10-13 12:40:00,96.54,96.56,96.5,96.52,28044.0,91.763,91.782,91.7249,91.744,28044.0
2021-10-13 12:45:00,96.52,96.52,96.38,96.42,63436.0,91.744,91.744,91.6109,91.6489,63436.0
2021-10-13 12:50:00,96.43,96.51,96.41,96.51,42993.0,91.6584,91.7344,91.6394,91.7344,42993.0
2021-10-13 12:55:00,96.51,96.59,96.5,96.56,18284.0,91.7344,91.8105,91.7249,91.782,18284.0
2021-10-13 13:00:00,96.57,96.59,96.54,96.57,20540.0,91.7915,91.8105,91.763,91.7915,20540.0
2021-10-13 13:05:00,96.56,96.6,96.53,96.55,17692.0,91.782,91.82,91.7535,91.7725,17692.0
2021-10-13 13:10:00,96.54,96.57,96.52,96.54,24652.0,91.763,91.7915,91.744,91.763,24652.0
2021-10-13 13:15:00,96.53,96.55,96.47,96.48,68615.0,91.7535,91.7725,91.6964,91.7059,68615.0
2021-10-13 13:20:00,96.48,96.59,96.48,96.57,34386.0,91.7059,91.8105,91.7059,91.7915,34386.0
2021-10-13 13:25:00,96.57,96.71,96.56,96.68,62167.0,91.7915,91.9245,91.782,91.896,62167.0
2021-10-13 13:30:00,96.66,96.75,96.66,96.73,39705.0,91.877,91.9626,91.877,91.9436,39705.0
2021-10-13 13:35:00,96.72,96.81,96.72,96.81,30534.0,91.9341,92.0196,91.9341,92.0196,30534.0
2021-10-13 13:40:00,96.81,96.81,96.74,96.76,44118.0,92.0196,92.0196,91.9531,91.9721,44118.0
2021-10-13 13:45:00,96.77,96.82,96.75,96.76,50458.0,91.9816,92.0291,91.9626,91.9721,50458.0
2021-10-13 13:50:00,96.77,96.78,96.71,96.76,46106.0,91.9816,91.9911,91.9245,91.9721,46106.0
2021-10-13 13:55:00,96.75,96.78,96.71,96.71,36328.0,91.9626,91.9911,91.9245,91.9245,36328.0
2021-10-13 14:00:00,96.71,96.91,96.64,96.65,105710.0,91.9245,92.1147,91.858,91.8675,105710.0
2021-10-13 14:05:00,96.67,96.71,96.5,96.64,76671.0,91.8865,91.9245,91.7249,91.858,76671.0
2021-10-13 14:10:00,96.61,96.65,96.55,96.62,83030.0,91.8295,91.8675,91.7725,91.839,83030.0
2021-10-13 14:15:00,96.62,96.62,96.53,96.55,47971.0,91.839,91.839,91.7535,91.7725,47971.0
2021-10-13 14:20:00,96.54,96.6,96.49,96.51,55457.0,91.763,91.82,91.7154,91.7344,55457.0
2021-10-13 14:25:00,96.5,96.51,96.33,96.33,87265.0,91.7249,91.7344,91.5634,91.5634,87265.0
2021-10-13 14:30:00,96.32,96.42,96.31,96.35,75838.0,91.5538,91.6489,91.5443,91.5824,75838.0
2021-10-13 14:35:00,96.35,96.4,96.28,96.28,72016.0,91.5824,91.6299,91.5158,91.5158,72016.0
2021-10-13 14:40:00,96.29,96.31,96.18,96.24,63906.0,91.5253,91.5443,91.4208,91.4778,63906.0
2021-10-13 14:45:00,96.25,96.28,96.16,96.16,68726.0,91.4873,91.5158,91.4018,91.4018,68726.0
2021-10-13 14:50:00,96.16,96.23,96.15,96.17,72324.0,91.4018,91.4683,91.3923,91.4113,72324.0
2021-10-13 14:55:00,96.16,96.23,96.15,96.17,76829.0,91.4018,91.4683,91.3923,91.4113,76829.0
2021-10-13 15:00:00,96.17,96.24,96.1,96.12,105279.0,91.4113,91.4778,91.3447,91.3637,105279.0
2021-10-13 15:05:00,96.13,96.39,96.09,96.39,95082.0,91.3732,91.6204,91.3352,91.6204,95082.0
2021-10-13 15:10:00,96.38,96.43,96.25,96.31,99856.0,91.6109,91.6584,91.4873,91.5443,99856.0
2021-10-13 15:15:00,96.31,96.5,96.31,96.45,82902.0,91.5443,91.7249,91.5443,91.6774,82902.0
2021-10-13 15:20:00,96.45,96.55,96.43,96.52,77453.0,91.6774,91.7725,91.6584,91.744,77453.0
2021-10-13 15:25:00,96.51,96.55,96.44,96.44,80348.0,91.7344,91.7725,91.6679,91.6679,80348.0
2021-10-13 15:30:00,96.45,96.48,96.41,96.45,147949.0,91.6774,91.7059,91.6394,91.6774,147949.0
2021-10-13 15:35:00,96.46,96.53,96.45,96.48,125754.0,91.6869,91.7535,91.6774,91.7059,125754.0
2021-10-13 15:40:00,96.48,96.55,96.47,96.51,148053.0,91.7059,91.7725,91.6964,91.7344,148053.0
2021-10-13 15:45:00,96.5,96.55,96.48,96.52,116931.0,91.7249,91.7725,91.7059,91.744,116931.0
2021-10-13 15:50:00,96.52,96.58,96.48,96.54,186238.0,91.744,91.801,91.7059,91.763,186238.0
2021-10-13 15:55:00,96.54,96.56,96.38,96.4,466120.0,91.763,91.782,91.6109,91.6299,466120.0
2021-10-14 09:30:00,96.8,97.35,96.51,96.8,354871.0,92.0101,92.5329,91.7344,92.0101,354871.0
2021-10-14 09:35:00,96.76,96.78,95.93,95.96,107545.0,91.9721,91.9911,91.1831,91.2117,107545.0
2021-10-14 09:40:00,95.94,96.33,95.72,96.17,146977.0,91.1927,91.5634,90.9835,91.4113,146977.0
2021-10-14 09:45:00,96.19,96.26,95.44,95.47,184951.0,91.4303,91.4968,90.7174,90.7459,184951.0
2021-10-14 09:50:00,95.47,95.54,94.95,95.0,234082.0,90.7459,90.8124,90.2516,90.2992,234082.0
2021-10-14 09:55:00,95.01,95.09,94.64,94.65,199444.0,90.3087,90.3847,89.957,89.9665,199444.0
2021-10-14 10:00:00,94.65,94.93,94.37,94.69,279217.0,89.9665,90.2326,89.7003,90.0045,279217.0
2021-10-14 10:05:00,94.7,95.1,94.66,94.83,139962.0,90.014,90.3942,89.976,90.1376,139962.0
2021-10-14 10:10:00,94.84,95.02,94.77,95.01,105279.0,90.1471,90.3182,90.0805,90.3087,105279.0
2021-10-14 10:15:00,95.02,95.17,94.87,95.08,86767.0,90.3182,90.4608,90.1756,90.3752,86767.0
2021-10-14 10:20:00,95.08,95.26,95.08,95.2,62681.0,90.3752,90.5463,90.3752,90.4893,62681.0
2021-10-14 10:25:00,95.19,95.53,95.17,95.49,106916.0,90.4798,90.8029,90.4608,90.7649,106916.0
2021-10-14 10:30:00,95.49,95.71,95.49,95.59,95494.0,90.7649,90.974,90.7649,90.86,95494.0
2021-10-14 10:35:00,95.59,95.69,95.43,95.59,68309.0,90.86,90.955,90.7079,90.86,68309.0
2021-10-14 10:40:00,95.59,95.75,95.58,95.59,48525.0,90.86,91.0121,90.8505,90.86,48525.0
2021-10-14 10:45:00,95.58,95.61,95.54,95.54,39492.0,90.8505,90.879,90.8124,90.8124,39492.0
2021-10-14 10:50:00,95.54,95.56,95.41,95.48,57353.0,90.8124,90.8315,90.6889,90.7554,57353.0
2021-10-14 10:55:00,95.46,95.66,95.44,95.63,68251.0,90.7364,90.9265,90.7174,90.898,68251.0
2021-10-14 11:00:00,95.63,95.65,95.44,95.48,78092.0,90.898,90.917,90.7174,90.7554,78092.0
2021-10-14 11:05:00,95.49,95.62,95.45,95.59,43759.0,90.7649,90.8885,90.7269,90.86,43759.0
2021-10-14 11:10:00,95.59,95.61,95.51,95.55,58084.0,90.86,90.879,90.7839,90.8219,58084.0
2021-10-14 11:15:00,95.56,95.69,95.5,95.63,40326.0,90.8315,90.955,90.7744,90.898,40326.0
2021-10-14 11:20:00,95.62,95.62,95.54,95.59,51805.0,90.8885,90.8885,90.8124,90.86,51805.0
2021-10-14 11:25:00,95.59,95.68,95.58,95.62,72108.0,90.86,90.9455,90.8505,90.8885,72108.0
2021-10-14 11:30:00,95.61,95.64,95.54,95.61,40869.0,90.879,90.9075,90.8124,90.879,40869.0
2021-10-14 11:35:00,95.62,95.62,95.52,95.53,38410.0,90.8885,90.8885,90.7934,90.8029,38410.0
2021-10-14 11:40:00,95.53,95.58,95.45,95.5,34205.0,90.8029,90.8505,90.7269,90.7744,34205.0
2021-10-14 11:45:00,95.51,95.51,95.4,95.44,42930.0,90.7839,90.7839,90.6794,90.7174,42930.0
2021-10-14 11:50:00,95.45,95.45,95.33,95.34,27625.0,90.7269,90.7269,90.6128,90.6223,27625.0
2021-10-14 11:55:00,95.34,95.39,95.21,95.37,45752.0,90.6223,90.6699,90.4988,90.6509,45752.0
2021-10-14 12:00:00,95.37,95.46,95.35,95.43,29031.0,90.6509,90.7364,90.6318,90.7079,29031.0
2021-10-14 12:05:00,95.42,95.51,95.42,95.48,34535.0,90.6984,90.7839,90.6984,90.7554,34535.0
2021-10-14 12:10:00,95.47,95.55,95.46,95.55,31298.0,90.7459,90.8219,90.7364,90.8219,31298.0
2021-10-14 12:15:00,95.55,95.63,95.52,95.62,32169.0,90.8219,90.898,90.7934,90.8885,32169.0
2021-10-14 12:20:00,95.61,95.62,95.55,95.58,30300.0,90.879,90.8885,90.8219,90.8505,30300.0
2021-10-14 12:25:00,95.58,95.62,95.57,95.58,24739.0,90.8505,90.8885,90.841,90.8505,24739.0
2021-10-14 12:30:00,95.58,95.58,95.45,95.47,48413.0,90.8505,90.8505,90.7269,90.7459,48413.0
2021-10-14 12:35:00,95.46,95.52,95.45,95.5,55278.0,90.7364,90.7934,90.7269,90.7744,55278.0
2021-10-14 12:40:00,95.49,95.49,95.38,95.43,50731.0,90.7649,90.7649,90.6604,90.7079,50731.0
2021-10-14 12:45:00,95.44,95.57,95.42,95.57,23934.0,90.7174,90.841,90.6984,90.841,23934.0
2021-10-14 12:50:00,95.57,95.59,95.52,95.55,24414.0,90.841,90.86,90.7934,90.8219,24414.0
2021-10-14 12:55:00,95.54,95.55,95.49,95.5,31634.0,90.8124,90.8219,90.7649,90.7744,31634.0
2021-10-14 13:00:00,95.51,95.53,95.38,95.4,38459.0,90.7839,90.8029,90.6604,90.6794,38459.0
2021-10-14 13:05:00,95.39,95.46,95.38,95.4,27602.0,90.6699,90.7364,90.6604,90.6794,27602.0
2021-10-14 13:10:00,95.4,95.44,95.37,95.38,31066.0,90.6794,90.7174,90.6509,90.6604,31066.0
2021-10-14 13:15:00,95.38,95.42,95.34,95.36,32464.0,90.6604,90.6984,90.6223,90.6414,32464.0
2021-10-14 13:20:00,95.37,95.42,95.36,95.37,32599.0,90.6509,90.6984,90.6414,90.6509,32599.0
2021-10-14 13:25:00,95.37,95.37,95.3,95.34,32601.0,90.6509,90.6509,90.5843,90.6223,32601.0
2021-10-14 13:30:00,95.35,95.46,95.34,95.39,34696.0,90.6318,90.7364,90.6223,90.6699,34696.0
2021-10-14 13:35:00,95.4,95.4,95.34,95.39,31185.0,90.6794,90.6794,90.6223,90.6699,31185.0
2021-10-14 13:40:00,95.4,95.44,95.36,95.44,71605.0,90.6794,90.7174,90.6414,90.7174,71605.0
2021-10-14 13:45:00,95.44,95.48,95.41,95.45,28141.0,90.7174,90.7554,90.6889,90.7269,28141.0
2021-10-14 13:50:00,95.46,95.48,95.38,95.44,39502.0,90.7364,90.7554,90.6604,90.7174,39502.0
2021-10-14 13:55:00,95.44,95.47,95.4,95.45,24508.0,90.7174,90.7459,90.6794,90.7269,24508.0
2021-10-14 14:00:00,95.45,95.48,95.39,95.42,31587.0,90.7269,90.7554,90.6699,90.6984,31587.0
2021-10-14 14:05:00,95.43,95.51,95.43,95.5,25399.0,90.7079,90.7839,90.7079,90.7744,25399.0
2021-10-14 14:10:00,95.5,95.59,95.48,95.53,34686.0,90.7744,90.86,90.7554,90.8029,34686.0
2021-10-14 14:15:00,95.52,95.6,95.51,95.58,44045.0,90.7934,90.8695,90.7839,90.8505,44045.0
2021-10-14 14:20:00,95.58,95.68,95.57,95.68,47099.0,90.8505,90.9455,90.841,90.9455,47099.0
2021-10-14 14:25:00,95.68,95.71,95.64,95.7,26235.0,90.9455,90.974,90.9075,90.9645,26235.0
2021-10-14 14:30:00,95.7,95.71,95.64,95.65,26521.0,90.9645,90.974,90.9075,90.917,26521.0
2021-10-14 14:35:00,95.66,95.67,95.59,95.63,42544.0,90.9265,90.936,90.86,90.898,42544.0
2021-10-14 14:40:00,95.63,95.64,95.56,95.59,57421.0,90.898,90.9075,90.8315,90.86,57421.0
2021-10-14 14:45:00,95.58,95.61,95.55,95.6,42203.0,90.8505,90.879,90.8219,90.8695,42203.0
2021-10-14 14:50:00,95.61,95.61,95.54,95.54,37968.0,90.879,90.879,90.8124,90.8124,37968.0
2021-10-14 14:55:00,95.55,95.56,95.49,95.51,41267.0,90.8219,90.8315,90.7649,90.7839,41267.0
2021-10-14 15:00:00,95.5,95.51,95.39,95.42,59973.0,90.7744,90.7839,90.6699,90.6984,59973.0
2021-10-14 15:05:00,95.42,95.42,95.29,95.31,89633.0,90.6984,90.6984,90.5748,90.5938,89633.0
2021-10-14 15:10:00,95.31,95.36,95.28,95.34,90166.0,90.5938,90.6414,90.5653,90.6223,90166.0
2021-10-14 15:15:00,95.34,95.34,95.27,95.31,50253.0,90.6223,90.6223,90.5558,90.5938,50253.0
2021-10-14 15:20:00,95.3,95.32,95.22,95.27,67686.0,90.5843,90.6033,90.5083,90.5558,67686.0
2021-10-14 15:25:00,95.26,95.39,95.26,95.3,74104.0,90.5463,90.6699,90.5463,90.5843,74104.0
2021-10-14 15:30:00,95.3,95.33,95.21,95.27,112952.0,90.5843,90.6128,90.4988,90.5558,112952.0
2021-10-14 15:35:00,95.28,95.3,95.15,95.17,119245.0,90.5653,90.5843,90.4417,90.4608,119245.0
2021-10-14 15:40:00,95.17,95.26,95.13,95.26,114583.0,90.4608,90.5463,90.4227,90.5463,114583.0
2021-10-14 15:45:00,95.26,95.26,95.17,95.2,122315.0,90.5463,90.5463,90.4608,90.4893,122315.0
2021-10-14 15:50:00,95.21,95.33,95.2,95.29,230323.0,90.4988,90.6128,90.4893,90.5748,230323.0
2021-10-14 15:55:00,95.28,95.34,95.24,95.3,340820.0,90.5653,90.6223,90.5273,90.5843,340820.0
2021-10-15 09:30:00,95.09,95.47,94.94,95.25,479746.0,90.3847,90.7459,90.2421,90.5368,479746.0
2021-10-15 09:35:00,95.3,95.3,94.73,94.77,139467.0,90.5843,90.5843,90.0425,90.0805,139467.0
2021-10-15 09:40:00,94.77,95.54,94.73,95.5,169122.0,90.0805,90.8124,90.0425,90.7744,169122.0
2021-10-15 09:45:00,95.48,95.88,95.44,95.78,63365.0,90.7554,91.1356,90.7174,91.0406,63365.0
2021-10-15 09:50:00,95.78,95.87,95.7,95.84,67477.0,91.0406,91.1261,90.9645,91.0976,67477.0
2021-10-15 09:55:00,95.84,95.95,95.7,95.77,87079.0,91.0976,91.2022,90.9645,91.0311,87079.0
2021-10-15 10:00:00,95.78,95.78,95.54,95.72,57406.0,91.0406,91.0406,90.8124,90.9835,57406.0
2021-10-15 10:05:00,95.73,95.92,95.68,95.89,54492.0,90.993,91.1736,90.9455,91.1451,54492.0
2021-10-15 10:10:00,95.88,95.94,95.77,95.89,81085.0,91.1356,91.1927,91.0311,91.1451,81085.0
2021-10-15 10:15:00,95.9,96.04,95.83,96.04,46798.0,91.1546,91.2877,91.0881,91.2877,46798.0
2021-10-15 10:20:00,96.04,96.04,95.88,95.9,35921.0,91.2877,91.2877,91.1356,91.1546,35921.0
2021-10-15 10:25:00,95.9,95.9,95.69,95.71,51712.0,91.1546,91.1546,90.955,90.974,51712.0
2021-10-15 10:30:00,95.72,95.82,95.69,95.77,43073.0,90.9835,91.0786,90.955,91.0311,43073.0
2021-10-15 10:35:00,95.76,95.8,95.67,95.7,53843.0,91.0216,91.0596,90.936,90.9645,53843.0
2021-10-15 10:40:00,95.7,95.73,95.54,95.61,57533.0,90.9645,90.993,90.8124,90.879,57533.0
2021-10-15 10:45:00,95.61,95.62,95.49,95.56,63429.0,90.879,90.8885,90.7649,90.8315,63429.0
2021-10-15 10:50:00,95.56,95.63,95.42,95.42,87277.0,90.8315,90.898,90.6984,90.6984,87277.0
2021-10-15 10:55:00,95.42,95.65,95.39,95.65,108329.0,90.6984,90.917,90.6699,90.917,108329.0
2021-10-15 11:00:00,95.64,95.89,95.64,95.86,78740.0,90.9075,91.1451,90.9075,91.1166,78740.0
2021-10-15 11:05:00,95.85,95.87,95.74,95.84,37593.0,91.1071,91.1261,91.0025,91.0976,37593.0
2021-10-15 11:10:00,95.85,95.87,95.7,95.72,35333.0,91.1071,91.1261,90.9645,90.9835,35333.0
2021-10-15 11:15:00,95.72,95.76,95.62,95.73,44323.0,90.9835,91.0216,90.8885,90.993,44323.0
2021-10-15 11:20:00,95.73,95.75,95.65,95.74,27045.0,90.993,91.0121,90.917,91.0025,27045.0
2021-10-15 11:25:00,95.74,95.74,95.63,95.64,50883.0,91.0025,91.0025,90.898,90.9075,50883.0
2021-10-15 11:30:00,95.65,95.7,95.56,95.57,66079.0,90.917,90.9645,90.8315,90.841,66079.0
2021-10-15 11:35:00,95.57,95.58,95.46,95.47,48523.0,90.841,90.8505,90.7364,90.7459,48523.0
2021-10-15 11:40:00,95.48,95.51,95.39,95.42,51874.0,90.7554,90.7839,90.6699,90.6984,51874.0
2021-10-15 11:45:00,95.43,95.52,95.41,95.5,47852.0,90.7079,90.7934,90.6889,90.7744,47852.0
2021-10-15 11:50:00,95.5,95.53,95.44,95.46,37871.0,90.7744,90.8029,90.7174,90.7364,37871.0
2021-10-15 11:55:00,95.45,95.45,95.32,95.32,62312.0,90.7269,90.7269,90.6033,90.6033,62312.0
2021-10-15 12:00:00,95.32,95.39,95.29,95.38,64213.0,90.6033,90.6699,90.5748,90.6604,64213.0
2021-10-15 12:05:00,95.38,95.46,95.36,95.42,35839.0,90.6604,90.7364,90.6414,90.6984,35839.0
2021-10-15 12:10:00,95.43,95.43,95.33,95.41,34551.0,90.7079,90.7079,90.6128,90.6889,34551.0
2021-10-15 12:15:00,95.4,95.48,95.37,95.46,52118.0,90.6794,90.7554,90.6509,90.7364,52118.0
2021-10-15 12:20:00,95.46,95.46,95.36,95.42,55035.0,90.7364,90.7364,90.6414,90.6984,55035.0
2021-10-15 12:25:00,95.41,95.49,95.35,95.48,46060.0,90.6889,90.7649,90.6318,90.7554,46060.0
2021-10-15 12:30:00,95.48,95.55,95.45,95.46,42438.0,90.7554,90.8219,90.7269,90.7364,42438.0
2021-10-15 12:35:00,95.46,95.46,95.39,95.45,40890.0,90.7364,90.7364,90.6699,90.7269,40890.0
2021-10-15 12:40:00,95.44,95.51,95.44,95.5,40605.0,90.7174,90.7839,90.7174,90.7744,40605.0
2021-10-15 12:45:00,95.49,95.58,95.47,95.54,55703.0,90.7649,90.8505,90.7459,90.8124,55703.0
2021-10-15 12:50:00,95.54,95.54,95.48,95.5,37946.0,90.8124,90.8124,90.7554,90.7744,37946.0
2021-10-15 12:55:00,95.5,95.55,95.48,95.54,32927.0,90.7744,90.8219,90.7554,90.8124,32927.0
2021-10-15 13:00:00,95.53,95.55,95.45,95.5,50067.0,90.8029,90.8219,90.7269,90.7744,50067.0
2021-10-15 13:05:00,95.5,95.51,95.46,95.48,44221.0,90.7744,90.7839,90.7364,90.7554,44221.0
2021-10-15 13:10:00,95.48,95.49,95.35,95.35,40224.0,90.7554,90.7649,90.6318,90.6318,40224.0
2021-10-15 13:15:00,95.35,95.37,95.29,95.34,51726.0,90.6318,90.6509,90.5748,90.6223,51726.0
2021-10-15 13:20:00,95.34,95.4,95.33,95.4,28808.0,90.6223,90.6794,90.6128,90.6794,28808.0
2021-10-15 13:25:00,95.39,95.42,95.37,95.37,40567.0,90.6699,90.6984,90.6509,90.6509,40567.0
2021-10-15 13:30:00,95.38,95.48,95.38,95.45,57621.0,90.6604,90.7554,90.6604,90.7269,57621.0
2021-10-15 13:35:00,95.45,95.46,95.43,95.45,65735.0,90.7269,90.7364,90.7079,90.7269,65735.0
2021-10-15 13:40:00,95.44,95.45,95.4,95.44,31943.0,90.7174,90.7269,90.6794,90.7174,31943.0
2021-10-15 13:45:00,95.43,95.46,95.41,95.43,53665.0,90.7079,90.7364,90.6889,90.7079,53665.0
2021-10-15 13:50:00,95.43,95.47,95.4,95.4,80481.0,90.7079,90.7459,90.6794,90.6794,80481.0
2021-10-15 13:55:00,95.39,95.46,95.39,95.41,43296.0,90.6699,90.7364,90.6699,90.6889,43296.0
2021-10-15 14:00:00,95.41,95.47,95.41,95.44,67587.0,90.6889,90.7459,90.6889,90.7174,67587.0
2021-10-15 14:05:00,95.45,95.47,95.43,95.44,59119.0,90.7269,90.7459,90.7079,90.7174,59119.0
2021-10-15 14:10:00,95.45,95.47,95.42,95.45,64024.0,90.7269,90.7459,90.6984,90.7269,64024.0
2021-10-15 14:15:00,95.45,95.46,95.41,95.43,34530.0,90.7269,90.7364,90.6889,90.7079,34530.0
2021-10-15 14:20:00,95.43,95.43,95.33,95.34,37622.0,90.7079,90.7079,90.6128,90.6223,37622.0
2021-10-15 14:25:00,95.34,95.38,95.33,95.37,35590.0,90.6223,90.6604,90.6128,90.6509,35590.0
2021-10-15 14:30:00,95.37,95.41,95.35,95.38,46173.0,90.6509,90.6889,90.6318,90.6604,46173.0
2021-10-15 14:35:00,95.38,95.43,95.35,95.43,36628.0,90.6604,90.7079,90.6318,90.7079,36628.0
2021-10-15 14:40:00,95.43,95.45,95.39,95.44,30577.0,90.7079,90.7269,90.6699,90.7174,30577.0
2021-10-15 14:45:00,95.44,95.44,95.41,95.43,26406.0,90.7174,90.7174,90.6889,90.7079,26406.0
2021-10-15 14:50:00,95.44,95.44,95.38,95.41,32474.0,90.7174,90.7174,90.6604,90.6889,32474.0
2021-10-15 14:55:00,95.4,95.48,95.4,95.46,54956.0,90.6794,90.7554,90.6794,90.7364,54956.0
2021-10-15 15:00:00,95.45,95.47,95.4,95.4,55083.0,90.7269,90.7459,90.6794,90.6794,55083.0
2021-10-15 15:05:00,95.4,95.42,95.35,95.36,51536.0,90.6794,90.6984,90.6318,90.6414,51536.0
2021-10-15 15:10:00,95.35,95.42,95.35,95.41,46265.0,90.6318,90.6984,90.6318,90.6889,46265.0
2021-10-15 15:15:00,95.4,95.46,95.37,95.4,52459.0,90.6794,90.7364,90.6509,90.6794,52459.0
2021-10-15 15:20:00,95.39,95.46,95.37,95.44,45775.0,90.6699,90.7364,90.6509,90.7174,45775.0
2021-10-15 15:25:00,95.44,95.45,95.42,95.45,67826.0,90.7174,90.7269,90.6984,90.7269,67826.0
2021-10-15 15:30:00,95.45,95.45,95.38,95.43,91451.0,90.7269,90.7269,90.6604,90.7079,91451.0
2021-10-15 15:35:00,95.42,95.48,95.41,95.42,66395.0,90.6984,90.7554,90.6889,90.6984,66395.0
2021-10-15 15:40:00,95.42,95.46,95.37,95.38,85768.0,90.6984,90.7364,90.6509,90.6604,85768.0
2021-10-15 15:45:00,95.37,95.38,95.28,95.3,107664.0,90.6509,90.6604,90.5653,90.5843,107664.0
2021-10-15 15:50:00,95.3,95.38,95.3,95.34,167679.0,90.5843,90.6604,90.5843,90.6223,167679.0
2021-10-15 15:55:00,95.34,95.41,95.29,95.34,367422.0,90.6223,90.6889,90.5748,90.6223,367422.0
2021-10-18 09:30:00,95.34,95.7,95.34,95.5,135643.0,90.6223,90.9645,90.6223,90.7744,135643.0
2021-10-18 09:35:00,95.48,95.53,95.1,95.23,87129.0,90.7554,90.8029,90.3942,90.5178,87129.0
2021-10-18 09:40:00,95.23,95.63,95.15,95.53,94571.0,90.5178,90.898,90.4417,90.8029,94571.0
2021-10-18 09:45:00,95.54,95.65,95.47,95.51,95970.0,90.8124,90.917,90.7459,90.7839,95970.0
2021-10-18 09:50:00,95.53,95.83,95.44,95.78,99391.0,90.8029,91.0881,90.7174,91.0406,99391.0
2021-10-18 09:55:00,95.78,95.87,95.63,95.66,80275.0,91.0406,91.1261,90.898,90.9265,80275.0
2021-10-18 10:00:00,95.67,95.82,95.62,95.8,50264.0,90.936,91.0786,90.8885,91.0596,50264.0
2021-10-18 10:05:00,95.82,95.92,95.79,95.86,85005.0,91.0786,91.1736,91.0501,91.1166,85005.0
2021-10-18 10:10:00,95.88,95.93,95.82,95.87,47551.0,91.1356,91.1831,91.0786,91.1261,47551.0
2021-10-18 10:15:00,95.86,95.86,95.71,95.79,34544.0,91.1166,91.1166,90.974,91.0501,34544.0
2021-10-18 10:20:00,95.8,95.88,95.65,95.86,31717.0,91.0596,91.1356,90.917,91.1166,31717.0
2021-10-18 10:25:00,95.85,95.92,95.84,95.91,33775.0,91.1071,91.1736,91.0976,91.1641,33775.0
2021-10-18 10:30:00,95.91,95.94,95.78,95.89,62686.0,91.1641,91.1927,91.0406,91.1451,62686.0
2021-10-18 10:35:00,95.9,95.94,95.83,95.89,51158.0,91.1546,91.1927,91.0881,91.1451,51158.0
2021-10-18 10:40:00,95.9,95.94,95.84,95.89,47930.0,91.1546,91.1927,91.0976,91.1451,47930.0
2021-10-18 10:45:00,95.89,95.93,95.87,95.9,26896.0,91.1451,91.1831,91.1261,91.1546,26896.0
2021-10-18 10:50:00,95.91,95.91,95.84,95.86,32680.0,91.1641,91.1641,91.0976,91.1166,32680.0
2021-10-18 10:55:00,95.86,95.86,95.78,95.84,37990.0,91.1166,91.1166,91.0406,91.0976,37990.0
2021-10-18 11:00:00,95.85,95.9,95.84,95.89,44801.0,91.1071,91.1546,91.0976,91.1451,44801.0
2021-10-18 11:05:00,95.88,95.9,95.84,95.89,47896.0,91.1356,91.1546,91.0976,91.1451,47896.0
2021-10-18 11:10:00,95.9,95.9,95.79,95.88,62168.0,91.1546,91.1546,91.0501,91.1356,62168.0
2021-10-18 11:15:00,95.88,95.98,95.85,95.97,91310.0,91.1356,91.2307,91.1071,91.2212,91310.0
2021-10-18 11:20:00,95.97,96.14,95.94,96.13,62379.0,91.2212,91.3828,91.1927,91.3732,62379.0
2021-10-18 11:25:00,96.13,96.15,96.0,96.01,45531.0,91.3732,91.3923,91.2497,91.2592,45531.0
2021-10-18 11:30:00,96.03,96.14,96.01,96.13,33571.0,91.2782,91.3828,91.2592,91.3732,33571.0
2021-10-18 11:35:00,96.14,96.17,96.08,96.1,38058.0,91.3828,91.4113,91.3257,91.3447,38058.0
2021-10-18 11:40:00,96.11,96.2,96.1,96.17,70456.0,91.3542,91.4398,91.3447,91.4113,70456.0
2021-10-18 11:45:00,96.17,96.18,96.1,96.17,47605.0,91.4113,91.4208,91.3447,91.4113,47605.0
2021-10-18 11:50:00,96.18,96.25,96.17,96.2,53524.0,91.4208,91.4873,91.4113,91.4398,53524.0
2021-10-18 11:55:00,96.19,96.21,96.15,96.18,30149.0,91.4303,91.4493,91.3923,91.4208,30149.0
2021-10-18 12:00:00,96.18,96.21,96.11,96.21,47749.0,91.4208,91.4493,91.3542,91.4493,47749.0
2021-10-18 12:05:00,96.21,96.26,96.18,96.2,62689.0,91.4493,91.4968,91.4208,91.4398,62689.0
2021-10-18 12:10:00,96.19,96.23,96.16,96.22,26809.0,91.4303,91.4683,91.4018,91.4588,26809.0
2021-10-18 12:15:00,96.22,96.22,96.18,96.21,25056.0,91.4588,91.4588,91.4208,91.4493,25056.0
2021-10-18 12:20:00,96.22,96.33,96.19,96.32,27655.0,91.4588,91.5634,91.4303,91.5538,27655.0
2021-10-18 12:25:00,96.31,96.32,96.18,96.23,33154.0,91.5443,91.5538,91.4208,91.4683,33154.0
2021-10-18 12:30:00,96.22,96.29,96.21,96.28,24936.0,91.4588,91.5253,91.4493,91.5158,24936.0
2021-10-18 12:35:00,96.27,96.31,96.25,96.31,20345.0,91.5063,91.5443,91.4873,91.5443,20345.0
2021-10-18 12:40:00,96.31,96.34,96.28,96.34,21655.0,91.5443,91.5729,91.5158,91.5729,21655.0
2021-10-18 12:45:00,96.33,96.41,96.32,96.35,36496.0,91.5634,91.6394,91.5538,91.5824,36496.0
2021-10-18 12:50:00,96.34,96.4,96.33,96.37,25303.0,91.5729,91.6299,91.5634,91.6014,25303.0
2021-10-18 12:55:00,96.37,96.47,96.33,96.47,39170.0,91.6014,91.6964,91.5634,91.6964,39170.0
2021-10-18 13:00:00,96.47,96.49,96.42,96.47,36788.0,91.6964,91.7154,91.6489,91.6964,36788.0
2021-10-18 13:05:00,96.46,96.46,96.37,96.38,19929.0,91.6869,91.6869,91.6014,91.6109,19929.0
2021-10-18 13:10:00,96.39,96.4,96.34,96.34,35590.0,91.6204,91.6299,91.5729,91.5729,35590.0
2021-10-18 13:15:00,96.34,96.37,96.3,96.33,31349.0,91.5729,91.6014,91.5348,91.5634,31349.0
2021-10-18 13:20:00,96.33,96.33,96.29,96.32,25344.0,91.5634,91.5634,91.5253,91.5538,25344.0
2021-10-18 13:25:00,96.32,96.4,96.3,96.39,33772.0,91.5538,91.6299,91.5348,91.6204,33772.0
2021-10-18 13:30:00,96.4,96.42,96.33,96.35,21880.0,91.6299,91.6489,91.5634,91.5824,21880.0
2021-10-18 13:35:00,96.36,96.38,96.31,96.32,22293.0,91.5919,91.6109,91.5443,91.5538,22293.0
2021-10-18 13:40:00,96.31,96.32,96.27,96.29,60423.0,91.5443,91.5538,91.5063,91.5253,60423.0
2021-10-18 13:45:00,96.3,96.38,96.28,96.37,19700.0,91.5348,91.6109,91.5158,91.6014,19700.0
2021-10-18 13:50:00,96.38,96.44,96.37,96.43,26752.0,91.6109,91.6679,91.6014,91.6584,26752.0
2021-10-18 13:55:00,96.44,96.52,96.42,96.48,60145.0,91.6679,91.744,91.6489,91.7059,60145.0
2021-10-18 14:00:00,96.47,96.48,96.43,96.46,37833.0,91.6964,91.7059,91.6584,91.6869,37833.0
2021-10-18 14:05:00,96.47,96.52,96.44,96.44,29236.0,91.6964,91.744,91.6679,91.6679,29236.0
2021-10-18 14:10:00,96.44,96.47,96.44,96.44,21888.0,91.6679,91.6964,91.6679,91.6679,21888.0
2021-10-18 14:15:00,96.44,96.44,96.4,96.41,32566.0,91.6679,91.6679,91.6299,91.6394,32566.0
2021-10-18 14:20:00,96.42,96.45,96.41,96.42,20847.0,91.6489,91.6774,91.6394,91.6489,20847.0
2021-10-18 14:25:00,96.42,96.45,96.37,96.43,35904.0,91.6489,91.6774,91.6014,91.6584,35904.0
2021-10-18 14:30:00,96.42,96.43,96.36,96.4,31314.0,91.6489,91.6584,91.5919,91.6299,31314.0
2021-10-18 14:35:00,96.4,96.41,96.33,96.34,30215.0,91.6299,91.6394,91.5634,91.5729,30215.0
2021-10-18 14:40:00,96.34,96.36,96.32,96.34,38219.0,91.5729,91.5919,91.5538,91.5729,38219.0
2021-10-18 14:45:00,96.33,96.37,96.29,96.34,53203.0,91.5634,91.6014,91.5253,91.5729,53203.0
2021-10-18 14:50:00,96.34,96.41,96.34,96.41,35827.0,91.5729,91.6394,91.5729,91.6394,35827.0
2021-10-18 14:55:00,96.41,96.42,96.38,96.4,37469.0,91.6394,91.6489,91.6109,91.6299,37469.0
2021-10-18 15:00:00,96.39,96.41,96.32,96.36,53419.0,91.6204,91.6394,91.5538,91.5919,53419.0
2021-10-18 15:05:00,96.36,96.39,96.33,96.37,41425.0,91.5919,91.6204,91.5634,91.6014,41425.0
2021-10-18 15:10:00,96.36,96.45,96.35,96.44,47858.0,91.5919,91.6774,91.5824,91.6679,47858.0
2021-10-18 15:15:00,96.44,96.48,96.41,96.44,39961.0,91.6679,91.7059,91.6394,91.6679,39961.0
2021-10-18 15:20:00,96.44,96.48,96.43,96.45,44281.0,91.6679,91.7059,91.6584,91.6774,44281.0
2021-10-18 15:25:00,96.45,96.45,96.39,96.42,53842.0,91.6774,91.6774,91.6204,91.6489,53842.0
2021-10-18 15:30:00,96.42,96.53,96.4,96.52,72366.0,91.6489,91.7535,91.6299,91.744,72366.0
2021-10-18 15:35:00,96.52,96.61,96.51,96.59,89143.0,91.744,91.8295,91.7344,91.8105,89143.0
2021-10-18 15:40:00,96.58,96.64,96.56,96.61,106456.0,91.801,91.858,91.782,91.8295,106456.0
2021-10-18 15:45:00,96.6,96.65,96.51,96.58,101858.0,91.82,91.8675,91.7344,91.801,101858.0
2021-10-18 15:50:00,96.57,96.61,96.45,96.52,168138.0,91.7915,91.8295,91.6774,91.744,168138.0
2021-10-18 15:55:00,96.52,96.56,96.42,96.5,309994.0,91.744,91.782,91.6489,91.7249,309994.0
2021-10-19 09:30:00,97.0,97.15,96.62,96.75,118854.0,92.2002,92.3428,91.839,91.9626,118854.0
2021-10-19 09:35:00,96.72,97.1,96.64,97.03,59482.0,91.9341,92.2953,91.858,92.2287,59482.0
2021-10-19 09:40:00,97.05,97.22,96.67,96.68,92229.0,92.2477,92.4093,91.8865,91.896,92229.0
2021-10-19 09:45:00,96.71,97.01,96.69,96.75,108855.0,91.9245,92.2097,91.9055,91.9626,108855.0
2021-10-19 09:50:00,96.76,96.84,96.54,96.56,75678.0,91.9721,92.0481,91.763,91.782,75678.0
2021-10-19 09:55:00,96.54,96.68,96.32,96.65,128520.0,91.763,91.896,91.5538,91.8675,128520.0
2021-10-19 10:00:00,96.65,96.78,96.61,96.78,79003.0,91.8675,91.9911,91.8295,91.9911,79003.0
2021-10-19 10:05:00,96.8,96.85,96.76,96.78,74595.0,92.0101,92.0576,91.9721,91.9911,74595.0
2021-10-19 10:10:00,96.78,97.03,96.75,96.86,79592.0,91.9911,92.2287,91.9626,92.0671,79592.0
2021-10-19 10:15:00,96.89,96.94,96.83,96.94,45744.0,92.0956,92.1432,92.0386,92.1432,45744.0
2021-10-19 10:20:00,96.94,97.01,96.89,96.93,40220.0,92.1432,92.2097,92.0956,92.1337,40220.0
2021-10-19 10:25:00,96.91,96.93,96.83,96.89,46619.0,92.1147,92.1337,92.0386,92.0956,46619.0
2021-10-19 10:30:00,96.89,96.95,96.84,96.95,34855.0,92.0956,92.1527,92.0481,92.1527,34855.0
2021-10-19 10:35:00,96.95,97.01,96.89,97.01,46808.0,92.1527,92.2097,92.0956,92.2097,46808.0
2021-10-19 10:40:00,97.02,97.15,97.01,97.06,58957.0,92.2192,92.3428,92.2097,92.2572,58957.0
2021-10-19 10:45:00,97.06,97.07,96.84,96.9,49066.0,92.2572,92.2667,92.0481,92.1051,49066.0
2021-10-19 10:50:00,96.9,97.0,96.84,96.98,22337.0,92.1051,92.2002,92.0481,92.1812,22337.0
2021-10-19 10:55:00,97.0,97.17,97.0,97.09,36291.0,92.2002,92.3618,92.2002,92.2857,36291.0
2021-10-19 11:00:00,97.1,97.12,97.03,97.08,39992.0,92.2953,92.3143,92.2287,92.2762,39992.0
2021-10-19 11:05:00,97.09,97.11,97.04,97.09,26507.0,92.2857,92.3048,92.2382,92.2857,26507.0
2021-10-19 11:10:00,97.09,97.16,97.07,97.15,34007.0,92.2857,92.3523,92.2667,92.3428,34007.0
2021-10-19 11:15:00,97.15,97.21,97.14,97.17,52405.0,92.3428,92.3998,92.3333,92.3618,52405.0
2021-10-19 11:20:00,97.18,97.24,97.16,97.23,29464.0,92.3713,92.4283,92.3523,92.4188,29464.0
2021-10-19 11:25:00,97.23,97.26,97.16,97.23,45139.0,92.4188,92.4473,92.3523,92.4188,45139.0
2021-10-19 11:30:00,97.23,97.28,97.11,97.11,45557.0,92.4188,92.4663,92.3048,92.3048,45557.0
2021-10-19 11:35:00,97.12,97.14,97.04,97.11,29656.0,92.3143,92.3333,92.2382,92.3048,29656.0
2021-10-19 11:40:00,97.12,97.23,97.11,97.2,21538.0,92.3143,92.4188,92.3048,92.3903,21538.0
2021-10-19 11:45:00,97.21,97.23,97.08,97.09,31163.0,92.3998,92.4188,92.2762,92.2857,31163.0
2021-10-19 11:50:00,97.09,97.12,97.04,97.09,34864.0,92.2857,92.3143,92.2382,92.2857,34864.0
2021-10-19 11:55:00,97.1,97.1,97.01,97.03,22840.0,92.2953,92.2953,92.2097,92.2287,22840.0
2021-10-19 12:00:00,97.03,97.05,96.94,96.98,29883.0,92.2287,92.2477,92.1432,92.1812,29883.0
2021-10-19 12:05:00,96.99,96.99,96.89,96.93,40286.0,92.1907,92.1907,92.0956,92.1337,40286.0
2021-10-19 12:10:00,96.92,97.03,96.92,97.01,30701.0,92.1242,92.2287,92.1242,92.2097,30701.0
2021-10-19 12:15:00,97.01,97.05,96.89,96.98,65855.0,92.2097,92.2477,92.0956,92.1812,65855.0
2021-10-19 12:20:00,96.97,96.99,96.91,96.99,44100.0,92.1717,92.1907,92.1147,92.1907,44100.0
2021-10-19 12:25:00,96.99,97.01,96.98,96.99,25640.0,92.1907,92.2097,92.1812,92.1907,25640.0
2021-10-19 12:30:00,96.98,97.04,96.95,97.04,39309.0,92.1812,92.2382,92.1527,92.2382,39309.0
2021-10-19 12:35:00,97.05,97.05,96.98,97.0,38472.0,92.2477,92.2477,92.1812,92.2002,38472.0
2021-10-19 12:40:00,97.01,97.03,96.99,97.02,21771.0,92.2097,92.2287,92.1907,92.2192,21771.0
2021-10-19 12:45:00,97.01,97.1,96.99,97.1,35794.0,92.2097,92.2953,92.1907,92.2953,35794.0
2021-10-19 12:50:00,97.1,97.13,97.04,97.07,25076.0,92.2953,92.3238,92.2382,92.2667,25076.0
2021-10-19 12:55:00,97.07,97.15,97.05,97.09,29093.0,92.2667,92.3428,92.2477,92.2857,29093.0
2021-10-19 13:00:00,97.09,97.12,97.06,97.11,35140.0,92.2857,92.3143,92.2572,92.3048,35140.0
2021-10-19 13:05:00,97.12,97.15,97.1,97.12,19725.0,92.3143,92.3428,92.2953,92.3143,19725.0
2021-10-19 13:10:00,97.12,97.14,97.09,97.13,15846.0,92.3143,92.3333,92.2857,92.3238,15846.0
2021-10-19 13:15:00,97.13,97.15,97.07,97.11,44181.0,92.3238,92.3428,92.2667,92.3048,44181.0
2021-10-19 13:20:00,97.11,97.16,97.09,97.15,20788.0,92.3048,92.3523,92.2857,92.3428,20788.0
2021-10-19 13:25:00,97.14,97.15,97.07,97.08,15991.0,92.3333,92.3428,92.2667,92.2762,15991.0
2021-10-19 13:30:00,97.09,97.12,97.04,97.05,25082.0,92.2857,92.3143,92.2382,92.2477,25082.0
2021-10-19 13:35:00,97.05,97.1,97.04,97.08,16498.0,92.2477,92.2953,92.2382,92.2762,16498.0
2021-10-19 13:40:00,97.08,97.08,97.04,97.04,24172.0,92.2762,92.2762,92.2382,92.2382,24172.0
2021-10-19 13:45:00,97.03,97.04,96.99,97.02,24637.0,92.2287,92.2382,92.1907,92.2192,24637.0
2021-10-19 13:50:00,97.03,97.08,97.02,97.05,36384.0,92.2287,92.2762,92.2192,92.2477,36384.0
2021-10-19 13:55:00,97.06,97.07,96.99,97.02,27494.0,92.2572,92.2667,92.1907,92.2192,27494.0
2021-10-19 14:00:00,97.03,97.07,97.02,97.06,16441.0,92.2287,92.2667,92.2192,92.2572,16441.0
2021-10-19 14:05:00,97.06,97.1,97.06,97.06,26725.0,92.2572,92.2953,92.2572,92.2572,26725.0
2021-10-19 14:10:00,97.07,97.08,97.0,97.0,29823.0,92.2667,92.2762,92.2002,92.2002,29823.0
2021-10-19 14:15:00,97.01,97.01,96.93,96.94,92793.0,92.2097,92.2097,92.1337,92.1432,92793.0
2021-10-19 14:20:00,96.94,96.95,96.9,96.91,42988.0,92.1432,92.1527,92.1051,92.1147,42988.0
2021-10-19 14:25:00,96.92,96.94,96.86,96.87,38559.0,92.1242,92.1432,92.0671,92.0766,38559.0
2021-10-19 14:30:00,96.88,96.89,96.73,96.74,88293.0,92.0861,92.0956,91.9436,91.9531,88293.0
2021-10-19 14:35:00,96.74,96.74,96.62,96.66,93594.0,91.9531,91.9531,91.839,91.877,93594.0
2021-10-19 14:40:00,96.66,96.7,96.63,96.7,41993.0,91.877,91.915,91.8485,91.915,41993.0
2021-10-19 14:45:00,96.69,96.79,96.68,96.73,52640.0,91.9055,92.0006,91.896,91.9436,52640.0
2021-10-19 14:50:00,96.73,96.74,96.7,96.7,26477.0,91.9436,91.9531,91.915,91.915,26477.0
2021-10-19 14:55:00,96.7,96.71,96.67,96.7,47717.0,91.915,91.9245,91.8865,91.915,47717.0
2021-10-19 15:00:00,96.69,96.8,96.69,96.77,50056.0,91.9055,92.0101,91.9055,91.9816,50056.0
2021-10-19 15:05:00,96.77,96.88,96.77,96.88,28079.0,91.9816,92.0861,91.9816,92.0861,28079.0
2021-10-19 15:10:00,96.88,96.95,96.87,96.95,30252.0,92.0861,92.1527,92.0766,92.1527,30252.0
2021-10-19 15:15:00,96.95,96.95,96.87,96.9,79021.0,92.1527,92.1527,92.0766,92.1051,79021.0
2021-10-19 15:20:00,96.9,96.9,96.86,96.88,31620.0,92.1051,92.1051,92.0671,92.0861,31620.0
2021-10-19 15:25:00,96.88,96.93,96.85,96.89,51578.0,92.0861,92.1337,92.0576,92.0956,51578.0
2021-10-19 15:30:00,96.88,97.03,96.86,97.01,67282.0,92.0861,92.2287,92.0671,92.2097,67282.0
2021-10-19 15:35:00,97.01,97.06,96.97,97.06,57531.0,92.2097,92.2572,92.1717,92.2572,57531.0
2021-10-19 15:40:00,97.07,97.14,97.01,97.02,100195.0,92.2667,92.3333,92.2097,92.2192,100195.0
2021-10-19 15:45:00,97.02,97.02,96.95,96.96,89168.0,92.2192,92.2192,92.1527,92.1622,89168.0
2021-10-19 15:50:00,96.96,97.02,96.94,97.0,85072.0,92.1622,92.2192,92.1432,92.2002,85072.0
2021-10-19 15:55:00,97.0,97.07,96.98,97.07,203326.0,92.2002,92.2667,92.1812,92.2667,203326.0
2021-10-20 09:30:00,97.27,97.83,97.24,97.57,170442.0,92.4568,92.9891,92.4283,92.742,170442.0
2021-10-20 09:35:00,97.57,97.97,97.56,97.9,53768.0,92.742,93.1222,92.7325,93.0557,53768.0
2021-10-20 09:40:00,97.89,97.92,97.61,97.64,87998.0,93.0462,93.0747,92.78,92.8085,87998.0
2021-10-20 09:45:00,97.64,97.85,97.6,97.76,71336.0,92.8085,93.0081,92.7705,92.9226,71336.0
2021-10-20 09:50:00,97.78,97.8,97.52,97.62,138759.0,92.9416,92.9606,92.6945,92.7895,138759.0
2021-10-20 09:55:00,97.61,97.63,97.44,97.49,80059.0,92.78,92.799,92.6184,92.666,80059.0
2021-10-20 10:00:00,97.49,97.67,97.48,97.6,48979.0,92.666,92.837,92.6564,92.7705,48979.0
2021-10-20 10:05:00,97.61,97.61,97.37,97.45,102037.0,92.78,92.78,92.5519,92.6279,102037.0
2021-10-20 10:10:00,97.46,97.48,97.39,97.39,33485.0,92.6374,92.6564,92.5709,92.5709,33485.0
2021-10-20 10:15:00,97.38,97.4,97.21,97.25,52173.0,92.5614,92.5804,92.3998,92.4378,52173.0
2021-10-20 10:20:00,97.25,97.37,97.21,97.23,33049.0,92.4378,92.5519,92.3998,92.4188,33049.0
2021-10-20 10:25:00,97.22,97.46,97.21,97.43,35776.0,92.4093,92.6374,92.3998,92.6089,35776.0
2021-10-20 10:30:00,97.43,97.45,97.34,97.38,34279.0,92.6089,92.6279,92.5234,92.5614,34279.0
2021-10-20 10:35:00,97.38,97.38,97.24,97.24,39480.0,92.5614,92.5614,92.4283,92.4283,39480.0
2021-10-20 10:40:00,97.23,97.28,97.21,97.24,26557.0,92.4188,92.4663,92.3998,92.4283,26557.0
2021-10-20 10:45:00,97.23,97.24,97.08,97.16,46475.0,92.4188,92.4283,92.2762,92.3523,46475.0
2021-10-20 10:50:00,97.17,97.22,97.12,97.13,22204.0,92.3618,92.4093,92.3143,92.3238,22204.0
2021-10-20 10:55:00,97.12,97.16,96.85,96.86,80732.0,92.3143,92.3523,92.0576,92.0671,80732.0
2021-10-20 11:00:00,96.86,96.95,96.79,96.83,122978.0,92.0671,92.1527,92.0006,92.0386,122978.0
2021-10-20 11:05:00,96.84,96.87,96.73,96.73,71185.0,92.0481,92.0766,91.9436,91.9436,71185.0
2021-10-20 11:10:00,96.74,96.76,96.62,96.62,85843.0,91.9531,91.9721,91.839,91.839,85843.0
2021-10-20 11:15:00,96.63,96.86,96.63,96.75,72976.0,91.8485,92.0671,91.8485,91.9626,72976.0
2021-10-20 11:20:00,96.77,96.77,96.64,96.68,54892.0,91.9816,91.9816,91.858,91.896,54892.0
2021-10-20 11:25:00,96.68,96.68,96.54,96.61,59953.0,91.896,91.896,91.763,91.8295,59953.0
2021-10-20 11:30:00,96.61,96.63,96.41,96.41,88712.0,91.8295,91.8485,91.6394,91.6394,88712.0
2021-10-20 11:35:00,96.42,96.51,96.38,96.43,106761.0,91.6489,91.7344,91.6109,91.6584,106761.0
2021-10-20 11:40:00,96.42,96.51,96.4,96.47,45550.0,91.6489,91.7344,91.6299,91.6964,45550.0
2021-10-20 11:45:00,96.48,96.55,96.44,96.55,58600.0,91.7059,91.7725,91.6679,91.7725,58600.0
2021-10-20 11:50:00,96.54,96.57,96.43,96.43,30948.0,91.763,91.7915,91.6584,91.6584,30948.0
2021-10-20 11:55:00,96.43,96.52,96.43,96.48,63434.0,91.6584,91.744,91.6584,91.7059,63434.0
2021-10-20 12:00:00,96.49,96.51,96.35,96.35,57253.0,91.7154,91.7344,91.5824,91.5824,57253.0
2021-10-20 12:05:00,96.35,96.4,96.33,96.35,44997.0,91.5824,91.6299,91.5634,91.5824,44997.0
2021-10-20 12:10:00,96.36,96.54,96.35,96.52,68305.0,91.5919,91.763,91.5824,91.744,68305.0
2021-10-20 12:15:00,96.52,96.56,96.49,96.54,49288.0,91.744,91.782,91.7154,91.763,49288.0
2021-10-20 12:20:00,96.54,96.58,96.47,96.48,41064.0,91.763,91.801,91.6964,91.7059,41064.0
2021-10-20 12:25:00,96.49,96.5,96.43,96.49,61145.0,91.7154,91.7249,91.6584,91.7154,61145.0
2021-10-20 12:30:00,96.5,96.65,96.49,96.62,33767.0,91.7249,91.8675,91.7154,91.839,33767.0
2021-10-20 12:35:00,96.61,96.61,96.54,96.55,30836.0,91.8295,91.8295,91.763,91.7725,30836.0
2021-10-20 12:40:00,96.56,96.63,96.51,96.54,69268.0,91.782,91.8485,91.7344,91.763,69268.0
2021-10-20 12:45:00,96.54,96.58,96.49,96.56,64430.0,91.763,91.801,91.7154,91.782,64430.0
2021-10-20 12:50:00,96.56,96.59,96.52,96.54,49401.0,91.782,91.8105,91.744,91.763,49401.0
2021-10-20 12:55:00,96.55,96.59,96.51,96.55,52233.0,91.7725,91.8105,91.7344,91.7725,52233.0
2021-10-20 13:00:00,96.54,96.55,96.4,96.41,91654.0,91.763,91.7725,91.6299,91.6394,91654.0
2021-10-20 13:05:00,96.41,96.44,96.38,96.42,36666.0,91.6394,91.6679,91.6109,91.6489,36666.0
2021-10-20 13:10:00,96.42,96.44,96.33,96.36,58921.0,91.6489,91.6679,91.5634,91.5919,58921.0
2021-10-20 13:15:00,96.37,96.38,96.26,96.3,62263.0,91.6014,91.6109,91.4968,91.5348,62263.0
2021-10-20 13:20:00,96.31,96.38,96.25,96.38,49395.0,91.5443,91.6109,91.4873,91.6109,49395.0
2021-10-20 13:25:00,96.38,96.48,96.36,96.47,31134.0,91.6109,91.7059,91.5919,91.6964,31134.0
2021-10-20 13:30:00,96.46,96.5,96.41,96.45,31869.0,91.6869,91.7249,91.6394,91.6774,31869.0
2021-10-20 13:35:00,96.45,96.47,96.37,96.43,45472.0,91.6774,91.6964,91.6014,91.6584,45472.0
2021-10-20 13:40:00,96.43,96.59,96.43,96.59,48825.0,91.6584,91.8105,91.6584,91.8105,48825.0
2021-10-20 13:45:00,96.59,96.69,96.54,96.69,61096.0,91.8105,91.9055,91.763,91.9055,61096.0
2021-10-20 13:50:00,96.7,96.73,96.66,96.67,35227.0,91.915,91.9436,91.877,91.8865,35227.0
2021-10-20 13:55:00,96.67,96.7,96.63,96.64,31739.0,91.8865,91.915,91.8485,91.858,31739.0
2021-10-20 14:00:00,96.63,96.7,96.58,96.67,44214.0,91.8485,91.915,91.801,91.8865,44214.0
2021-10-20 14:05:00,96.67,96.71,96.63,96.7,47345.0,91.8865,91.9245,91.8485,91.915,47345.0
2021-10-20 14:10:00,96.7,96.72,96.65,96.69,66850.0,91.915,91.9341,91.8675,91.9055,66850.0
2021-10-20 14:15:00,96.69,96.71,96.65,96.66,47943.0,91.9055,91.9245,91.8675,91.877,47943.0
2021-10-20 14:20:00,96.66,96.67,96.61,96.65,28460.0,91.877,91.8865,91.8295,91.8675,28460.0
2021-10-20 14:25:00,96.66,96.69,96.64,96.68,40149.0,91.877,91.9055,91.858,91.896,40149.0
2021-10-20 14:30:00,96.67,96.7,96.63,96.63,34595.0,91.8865,91.915,91.8485,91.8485,34595.0
2021-10-20 14:35:00,96.64,96.67,96.61,96.63,37281.0,91.858,91.8865,91.8295,91.8485,37281.0
2021-10-20 14:40:00,96.63,96.67,96.62,96.64,34563.0,91.8485,91.8865,91.839,91.858,34563.0
2021-10-20 14:45:00,96.63,96.67,96.63,96.65,29641.0,91.8485,91.8865,91.8485,91.8675,29641.0
2021-10-20 14:50:00,96.64,96.67,96.61,96.64,34241.0,91.858,91.8865,91.8295,91.858,34241.0
2021-10-20 14:55:00,96.64,96.72,96.63,96.68,68874.0,91.858,91.9341,91.8485,91.896,68874.0
2021-10-20 15:00:00,96.69,96.77,96.69,96.7,65597.0,91.9055,91.9816,91.9055,91.915,65597.0
2021-10-20 15:05:00,96.72,96.76,96.69,96.75,36749.0,91.9341,91.9721,91.9055,91.9626,36749.0
2021-10-20 15:10:00,96.75,96.77,96.71,96.74,42098.0,91.9626,91.9816,91.9245,91.9531,42098.0
2021-10-20 15:15:00,96.75,96.75,96.69,96.7,32875.0,91.9626,91.9626,91.9055,91.915,32875.0
2021-10-20 15:20:00,96.7,96.73,96.66,96.71,40862.0,91.915,91.9436,91.877,91.9245,40862.0
2021-10-20 15:25:00,96.71,96.73,96.68,96.68,34937.0,91.9245,91.9436,91.896,91.896,34937.0
2021-10-20 15:30:00,96.67,96.68,96.62,96.63,66599.0,91.8865,91.896,91.839,91.8485,66599.0
2021-10-20 15:35:00,96.64,96.64,96.54,96.55,72972.0,91.858,91.858,91.763,91.7725,72972.0
2021-10-20 15:40:00,96.55,96.65,96.55,96.63,73714.0,91.7725,91.8675,91.7725,91.8485,73714.0
2021-10-20 15:45:00,96.62,96.66,96.58,96.59,81370.0,91.839,91.877,91.801,91.8105,81370.0
2021-10-20 15:50:00,96.58,96.6,96.52,96.55,115122.0,91.801,91.82,91.744,91.7725,115122.0
2021-10-20 15:55:00,96.55,96.65,96.51,96.65,368069.0,91.7725,91.8675,91.7344,91.8675,368069.0
2021-10-21 09:30:00,96.57,96.83,96.11,96.7,171661.0,91.7915,92.0386,91.3542,91.915,171661.0
2021-10-21 09:35:00,96.69,96.71,96.37,96.48,53419.0,91.9055,91.9245,91.6014,91.7059,53419.0
2021-10-21 09:40:00,96.48,96.48,96.07,96.29,132249.0,91.7059,91.7059,91.3162,91.5253,132249.0
2021-10-21 09:45:00,96.29,96.66,96.28,96.54,67854.0,91.5253,91.877,91.5158,91.763,67854.0
2021-10-21 09:50:00,96.53,96.53,96.31,96.41,69074.0,91.7535,91.7535,91.5443,91.6394,69074.0
2021-10-21 09:55:00,96.41,96.41,96.2,96.28,61481.0,91.6394,91.6394,91.4398,91.5158,61481.0
2021-10-21 10:00:00,96.3,96.39,96.23,96.25,49414.0,91.5348,91.6204,91.4683,91.4873,49414.0
2021-10-21 10:05:00,96.28,96.29,95.94,96.13,94114.0,91.5158,91.5253,91.1927,91.3732,94114.0
2021-10-21 10:10:00,96.12,96.25,96.12,96.2,51112.0,91.3637,91.4873,91.3637,91.4398,51112.0
2021-10-21 10:15:00,96.19,96.24,96.08,96.16,48223.0,91.4303,91.4778,91.3257,91.4018,48223.0
2021-10-21 10:20:00,96.16,96.21,96.05,96.06,54526.0,91.4018,91.4493,91.2972,91.3067,54526.0
2021-10-21 10:25:00,96.06,96.07,95.99,96.02,60356.0,91.3067,91.3162,91.2402,91.2687,60356.0
2021-10-21 10:30:00,96.02,96.07,95.95,96.04,55869.0,91.2687,91.3162,91.2022,91.2877,55869.0
2021-10-21 10:35:00,96.03,96.07,95.96,95.99,46455.0,91.2782,91.3162,91.2117,91.2402,46455.0
2021-10-21 10:40:00,96.0,96.01,95.87,95.89,57588.0,91.2497,91.2592,91.1261,91.1451,57588.0
2021-10-21 10:45:00,95.89,96.16,95.88,96.07,58331.0,91.1451,91.4018,91.1356,91.3162,58331.0
2021-10-21 10:50:00,96.07,96.07,95.9,95.91,55631.0,91.3162,91.3162,91.1546,91.1641,55631.0
2021-10-21 10:55:00,95.92,96.02,95.92,95.99,49120.0,91.1736,91.2687,91.1736,91.2402,49120.0
2021-10-21 11:00:00,95.99,96.01,95.9,95.93,46478.0,91.2402,91.2592,91.1546,91.1831,46478.0
2021-10-21 11:05:00,95.93,95.95,95.86,95.86,62071.0,91.1831,91.2022,91.1166,91.1166,62071.0
2021-10-21 11:10:00,95.87,95.96,95.84,95.93,64374.0,91.1261,91.2117,91.0976,91.1831,64374.0
2021-10-21 11:15:00,95.93,95.96,95.9,95.9,31297.0,91.1831,91.2117,91.1546,91.1546,31297.0
2021-10-21 11:20:00,95.89,95.93,95.85,95.85,33731.0,91.1451,91.1831,91.1071,91.1071,33731.0
2021-10-21 11:25:00,95.86,95.89,95.71,95.77,73495.0,91.1166,91.1451,90.974,91.0311,73495.0
2021-10-21 11:30:00,95.77,95.89,95.75,95.85,36327.0,91.0311,91.1451,91.0121,91.1071,36327.0
2021-10-21 11:35:00,95.86,95.86,95.79,95.84,42929.0,91.1166,91.1166,91.0501,91.0976,42929.0
2021-10-21 11:40:00,95.83,95.85,95.76,95.84,64592.0,91.0881,91.1071,91.0216,91.0976,64592.0
2021-10-21 11:45:00,95.84,95.9,95.8,95.9,44134.0,91.0976,91.1546,91.0596,91.1546,44134.0
2021-10-21 11:50:00,95.9,95.93,95.88,95.89,32969.0,91.1546,91.1831,91.1356,91.1451,32969.0
2021-10-21 11:55:00,95.89,95.96,95.88,95.95,29772.0,91.1451,91.2117,91.1356,91.2022,29772.0
2021-10-21 12:00:00,95.95,96.08,95.94,96.08,45105.0,91.2022,91.3257,91.1927,91.3257,45105.0
2021-10-21 12:05:00,96.07,96.12,96.0,96.09,78299.0,91.3162,91.3637,91.2497,91.3352,78299.0
2021-10-21 12:10:00,96.1,96.1,96.05,96.08,35620.0,91.3447,91.3447,91.2972,91.3257,35620.0
2021-10-21 12:15:00,96.08,96.09,95.99,96.02,37605.0,91.3257,91.3352,91.2402,91.2687,37605.0
2021-10-21 12:20:00,96.01,96.06,96.0,96.02,26734.0,91.2592,91.3067,91.2497,91.2687,26734.0
2021-10-21 12:25:00,96.02,96.03,95.96,96.01,43903.0,91.2687,91.2782,91.2117,91.2592,43903.0
2021-10-21 12:30:00,96.0,96.02,95.99,96.01,24320.0,91.2497,91.2687,91.2402,91.2592,24320.0
2021-10-21 12:35:00,96.0,96.02,95.98,96.0,16950.0,91.2497,91.2687,91.2307,91.2497,16950.0
2021-10-21 12:40:00,96.01,96.03,95.94,96.03,42217.0,91.2592,91.2782,91.1927,91.2782,42217.0
2021-10-21 12:45:00,96.03,96.12,96.02,96.09,21321.0,91.2782,91.3637,91.2687,91.3352,21321.0
2021-10-21 12:50:00,96.09,96.18,96.06,96.18,55049.0,91.3352,91.4208,91.3067,91.4208,55049.0
2021-10-21 12:55:00,96.17,96.18,96.11,96.14,28700.0,91.4113,91.4208,91.3542,91.3828,28700.0
2021-10-21 13:00:00,96.15,96.23,96.13,96.22,43693.0,91.3923,91.4683,91.3732,91.4588,43693.0
2021-10-21 13:05:00,96.22,96.23,96.2,96.21,20228.0,91.4588,91.4683,91.4398,91.4493,20228.0
2021-10-21 13:10:00,96.22,96.28,96.2,96.27,44834.0,91.4588,91.5158,91.4398,91.5063,44834.0
2021-10-21 13:15:00,96.27,96.33,96.24,96.32,45195.0,91.5063,91.5634,91.4778,91.5538,45195.0
2021-10-21 13:20:00,96.32,96.35,96.29,96.34,22272.0,91.5538,91.5824,91.5253,91.5729,22272.0
2021-10-21 13:25:00,96.34,96.34,96.27,96.29,34506.0,91.5729,91.5729,91.5063,91.5253,34506.0
2021-10-21 13:30:00,96.29,96.29,96.24,96.24,20351.0,91.5253,91.5253,91.4778,91.4778,20351.0
2021-10-21 13:35:00,96.25,96.32,96.25,96.3,22004.0,91.4873,91.5538,91.4873,91.5348,22004.0
2021-10-21 13:40:00,96.29,96.36,96.27,96.34,49471.0,91.5253,91.5919,91.5063,91.5729,49471.0
2021-10-21 13:45:00,96.35,96.38,96.32,96.35,26597.0,91.5824,91.6109,91.5538,91.5824,26597.0
2021-10-21 13:50:00,96.34,96.36,96.27,96.29,26838.0,91.5729,91.5919,91.5063,91.5253,26838.0
2021-10-21 13:55:00,96.29,96.31,96.22,96.24,30753.0,91.5253,91.5443,91.4588,91.4778,30753.0
2021-10-21 14:00:00,96.23,96.24,96.19,96.2,50994.0,91.4683,91.4778,91.4303,91.4398,50994.0
2021-10-21 14:05:00,96.2,96.21,96.16,96.17,34913.0,91.4398,91.4493,91.4018,91.4113,34913.0
2021-10-21 14:10:00,96.18,96.2,96.14,96.16,34370.0,91.4208,91.4398,91.3828,91.4018,34370.0
2021-10-21 14:15:00,96.17,96.23,96.16,96.2,45888.0,91.4113,91.4683,91.4018,91.4398,45888.0
2021-10-21 14:20:00,96.21,96.21,96.17,96.19,40078.0,91.4493,91.4493,91.4113,91.4303,40078.0
2021-10-21 14:25:00,96.19,96.21,96.14,96.17,34586.0,91.4303,91.4493,91.3828,91.4113,34586.0
2021-10-21 14:30:00,96.17,96.19,96.13,96.14,30237.0,91.4113,91.4303,91.3732,91.3828,30237.0
2021-10-21 14:35:00,96.15,96.16,96.1,96.13,32302.0,91.3923,91.4018,91.3447,91.3732,32302.0
2021-10-21 14:40:00,96.13,96.13,96.09,96.12,27885.0,91.3732,91.3732,91.3352,91.3637,27885.0
2021-10-21 14:45:00,96.11,96.13,96.08,96.13,34595.0,91.3542,91.3732,91.3257,91.3732,34595.0
2021-10-21 14:50:00,96.14,96.15,96.12,96.12,27445.0,91.3828,91.3923,91.3637,91.3637,27445.0
2021-10-21 14:55:00,96.12,96.17,96.11,96.15,36844.0,91.3637,91.4113,91.3542,91.3923,36844.0
2021-10-21 15:00:00,96.16,96.25,96.16,96.24,33214.0,91.4018,91.4873,91.4018,91.4778,33214.0
2021-10-21 15:05:00,96.24,96.28,96.23,96.25,46715.0,91.4778,91.5158,91.4683,91.4873,46715.0
2021-10-21 15:10:00,96.25,96.28,96.25,96.28,25702.0,91.4873,91.5158,91.4873,91.5158,25702.0
2021-10-21 15:15:00,96.29,96.37,96.29,96.36,47140.0,91.5253,91.6014,91.5253,91.5919,47140.0
2021-10-21 15:20:00,96.36,96.42,96.35,96.4,37229.0,91.5919,91.6489,91.5824,91.6299,37229.0
2021-10-21 15:25:00,96.41,96.43,96.38,96.43,30635.0,91.6394,91.6584,91.6109,91.6584,30635.0
2021-10-21 15:30:00,96.43,96.45,96.39,96.41,53698.0,91.6584,91.6774,91.6204,91.6394,53698.0
2021-10-21 15:35:00,96.41,96.42,96.32,96.32,47914.0,91.6394,91.6489,91.5538,91.5538,47914.0
2021-10-21 15:40:00,96.32,96.32,96.2,96.22,103784.0,91.5538,91.5538,91.4398,91.4588,103784.0
2021-10-21 15:45:00,96.21,96.25,96.18,96.21,127497.0,91.4493,91.4873,91.4208,91.4493,127497.0
2021-10-21 15:50:00,96.21,96.23,96.15,96.21,151906.0,91.4493,91.4683,91.3923,91.4493,151906.0
2021-10-21 15:55:00,96.22,96.34,96.19,96.29,401769.0,91.4588,91.5729,91.4303,91.5253,401769.0
2021-10-22 09:30:00,96.29,96.83,96.22,96.82,182333.0,91.5253,92.0386,91.4588,92.0291,182333.0
2021-10-22 09:35:00,96.81,96.96,96.68,96.75,58026.0,92.0196,92.1622,91.896,91.9626,58026.0
2021-10-22 09:40:00,96.76,96.93,96.59,96.67,57085.0,91.9721,92.1337,91.8105,91.8865,57085.0
2021-10-22 09:45:00,96.67,96.89,96.57,96.82,74448.0,91.8865,92.0956,91.7915,92.0291,74448.0
2021-10-22 09:50:00,96.84,97.09,96.83,96.91,98834.0,92.0481,92.2857,92.0386,92.1147,98834.0
2021-10-22 09:55:00,96.93,97.09,96.92,97.08,57576.0,92.1337,92.2857,92.1242,92.2762,57576.0
2021-10-22 10:00:00,97.08,97.29,97.06,97.07,50382.0,92.2762,92.4758,92.2572,92.2667,50382.0
2021-10-22 10:05:00,97.1,97.24,97.1,97.17,55262.0,92.2953,92.4283,92.2953,92.3618,55262.0
2021-10-22 10:10:00,97.17,97.19,97.0,97.03,47411.0,92.3618,92.3808,92.2002,92.2287,47411.0
2021-10-22 10:15:00,97.02,97.2,97.01,97.19,72223.0,92.2192,92.3903,92.2097,92.3808,72223.0
2021-10-22 10:20:00,97.19,97.24,97.16,97.19,30638.0,92.3808,92.4283,92.3523,92.3808,30638.0
2021-10-22 10:25:00,97.19,97.28,97.13,97.28,51937.0,92.3808,92.4663,92.3238,92.4663,51937.0
2021-10-22 10:30:00,97.28,97.4,97.21,97.37,102071.0,92.4663,92.5804,92.3998,92.5519,102071.0
2021-10-22 10:35:00,97.36,97.43,97.28,97.42,77678.0,92.5424,92.6089,92.4663,92.5994,77678.0
2021-10-22 10:40:00,97.43,97.51,97.39,97.46,50170.0,92.6089,92.685,92.5709,92.6374,50170.0
2021-10-22 10:45:00,97.47,97.61,97.47,97.61,53047.0,92.6469,92.78,92.6469,92.78,53047.0
2021-10-22 10:50:00,97.62,97.71,97.57,97.58,66498.0,92.7895,92.8751,92.742,92.7515,66498.0
2021-10-22 10:55:00,97.58,97.62,97.41,97.5,53397.0,92.7515,92.7895,92.5899,92.6755,53397.0
2021-10-22 11:00:00,97.5,97.56,97.48,97.55,28824.0,92.6755,92.7325,92.6564,92.723,28824.0
2021-10-22 11:05:00,97.55,97.62,97.47,97.61,54173.0,92.723,92.7895,92.6469,92.78,54173.0
2021-10-22 11:10:00,97.61,97.61,97.49,97.57,31458.0,92.78,92.78,92.666,92.742,31458.0
2021-10-22 11:15:00,97.56,97.62,97.5,97.53,28823.0,92.7325,92.7895,92.6755,92.704,28823.0
2021-10-22 11:20:00,97.52,97.54,97.35,97.37,42211.0,92.6945,92.7135,92.5329,92.5519,42211.0
2021-10-22 11:25:00,97.37,97.47,97.3,97.45,59162.0,92.5519,92.6469,92.4854,92.6279,59162.0
2021-10-22 11:30:00,97.45,97.45,97.28,97.3,58013.0,92.6279,92.6279,92.4663,92.4854,58013.0
2021-10-22 11:35:00,97.29,97.32,97.18,97.2,44403.0,92.4758,92.5044,92.3713,92.3903,44403.0
2021-10-22 11:40:00,97.21,97.23,97.13,97.2,54943.0,92.3998,92.4188,92.3238,92.3903,54943.0
2021-10-22 11:45:00,97.19,97.24,97.16,97.2,28281.0,92.3808,92.4283,92.3523,92.3903,28281.0
2021-10-22 11:50:00,97.2,97.33,97.17,97.31,48336.0,92.3903,92.5139,92.3618,92.4949,48336.0
2021-10-22 11:55:00,97.31,97.35,97.28,97.3,39497.0,92.4949,92.5329,92.4663,92.4854,39497.0
2021-10-22 12:00:00,97.29,97.29,97.18,97.26,22995.0,92.4758,92.4758,92.3713,92.4473,22995.0
2021-10-22 12:05:00,97.28,97.34,97.28,97.31,32983.0,92.4663,92.5234,92.4663,92.4949,32983.0
2021-10-22 12:10:00,97.31,97.44,97.29,97.43,26164.0,92.4949,92.6184,92.4758,92.6089,26164.0
2021-10-22 12:15:00,97.43,97.44,97.39,97.39,26984.0,92.6089,92.6184,92.5709,92.5709,26984.0
2021-10-22 12:20:00,97.39,97.39,97.28,97.32,46283.0,92.5709,92.5709,92.4663,92.5044,46283.0
2021-10-22 12:25:00,97.32,97.5,97.32,97.48,21582.0,92.5044,92.6755,92.5044,92.6564,21582.0
2021-10-22 12:30:00,97.48,97.51,97.45,97.5,21399.0,92.6564,92.685,92.6279,92.6755,21399.0
2021-10-22 12:35:00,97.5,97.6,97.48,97.59,23906.0,92.6755,92.7705,92.6564,92.761,23906.0
2021-10-22 12:40:00,97.59,97.71,97.58,97.68,30263.0,92.761,92.8751,92.7515,92.8466,30263.0
2021-10-22 12:45:00,97.67,97.76,97.66,97.72,41334.0,92.837,92.9226,92.8275,92.8846,41334.0
2021-10-22 12:50:00,97.73,97.74,97.61,97.64,31456.0,92.8941,92.9036,92.78,92.8085,31456.0
2021-10-22 12:55:00,97.65,97.67,97.62,97.64,26294.0,92.818,92.837,92.7895,92.8085,26294.0
2021-10-22 13:00:00,97.64,97.71,97.62,97.63,30742.0,92.8085,92.8751,92.7895,92.799,30742.0
2021-10-22 13:05:00,97.64,97.79,97.64,97.78,37059.0,92.8085,92.9511,92.8085,92.9416,37059.0
2021-10-22 13:10:00,97.79,97.79,97.7,97.75,19857.0,92.9511,92.9511,92.8656,92.9131,19857.0
2021-10-22 13:15:00,97.75,97.84,97.73,97.81,22644.0,92.9131,92.9986,92.8941,92.9701,22644.0
2021-10-22 13:20:00,97.81,97.9,97.81,97.88,41897.0,92.9701,93.0557,92.9701,93.0367,41897.0
2021-10-22 13:25:00,97.88,97.89,97.81,97.83,22303.0,93.0367,93.0462,92.9701,92.9891,22303.0
2021-10-22 13:30:00,97.82,97.85,97.78,97.84,32427.0,92.9796,93.0081,92.9416,92.9986,32427.0
2021-10-22 13:35:00,97.83,97.89,97.82,97.89,31462.0,92.9891,93.0462,92.9796,93.0462,31462.0
2021-10-22 13:40:00,97.88,97.94,97.88,97.88,42371.0,93.0367,93.0937,93.0367,93.0367,42371.0
2021-10-22 13:45:00,97.88,97.9,97.86,97.88,20721.0,93.0367,93.0557,93.0176,93.0367,20721.0
2021-10-22 13:50:00,97.88,97.94,97.87,97.92,31116.0,93.0367,93.0937,93.0271,93.0747,31116.0
2021-10-22 13:55:00,97.93,97.93,97.82,97.83,32710.0,93.0842,93.0842,92.9796,92.9891,32710.0
2021-10-22 14:00:00,97.83,97.95,97.81,97.95,41644.0,92.9891,93.1032,92.9701,93.1032,41644.0
2021-10-22 14:05:00,97.94,98.0,97.94,97.96,90464.0,93.0937,93.1507,93.0937,93.1127,90464.0
2021-10-22 14:10:00,97.96,98.02,97.95,98.02,38686.0,93.1127,93.1697,93.1032,93.1697,38686.0
2021-10-22 14:15:00,98.02,98.12,98.0,98.11,56497.0,93.1697,93.2648,93.1507,93.2553,56497.0
2021-10-22 14:20:00,98.11,98.2,98.1,98.17,71251.0,93.2553,93.3408,93.2458,93.3123,71251.0
2021-10-22 14:25:00,98.17,98.2,98.12,98.19,44743.0,93.3123,93.3408,93.2648,93.3313,44743.0
2021-10-22 14:30:00,98.19,98.27,98.16,98.24,35306.0,93.3313,93.4074,93.3028,93.3788,35306.0
2021-10-22 14:35:00,98.24,98.27,98.16,98.18,37932.0,93.3788,93.4074,93.3028,93.3218,37932.0
2021-10-22 14:40:00,98.18,98.22,98.16,98.17,36207.0,93.3218,93.3598,93.3028,93.3123,36207.0
2021-10-22 14:45:00,98.17,98.19,98.13,98.19,43066.0,93.3123,93.3313,93.2743,93.3313,43066.0
2021-10-22 14:50:00,98.19,98.2,98.09,98.14,86941.0,93.3313,93.3408,93.2363,93.2838,86941.0
2021-10-22 14:55:00,98.14,98.16,98.07,98.08,40135.0,93.2838,93.3028,93.2173,93.2268,40135.0
2021-10-22 15:00:00,98.08,98.08,97.89,97.9,97933.0,93.2268,93.2268,93.0462,93.0557,97933.0
2021-10-22 15:05:00,97.9,98.0,97.9,97.99,52834.0,93.0557,93.1507,93.0557,93.1412,52834.0
2021-10-22 15:10:00,98.0,98.04,97.97,97.98,40472.0,93.1507,93.1887,93.1222,93.1317,40472.0
2021-10-22 15:15:00,97.98,98.03,97.93,97.95,56302.0,93.1317,93.1792,93.0842,93.1032,56302.0
2021-10-22 15:20:00,97.95,98.02,97.94,97.98,43674.0,93.1032,93.1697,93.0937,93.1317,43674.0
2021-10-22 15:25:00,97.99,98.05,97.99,98.04,49168.0,93.1412,93.1982,93.1412,93.1887,49168.0
2021-10-22 15:30:00,98.04,98.17,98.04,98.14,77513.0,93.1887,93.3123,93.1887,93.2838,77513.0
2021-10-22 15:35:00,98.14,98.15,98.08,98.09,49505.0,93.2838,93.2933,93.2268,93.2363,49505.0
2021-10-22 15:40:00,98.09,98.13,98.05,98.05,70481.0,93.2363,93.2743,93.1982,93.1982,70481.0
2021-10-22 15:45:00,98.04,98.14,98.02,98.14,118799.0,93.1887,93.2838,93.1697,93.2838,118799.0
2021-10-22 15:50:00,98.12,98.17,98.08,98.15,158810.0,93.2648,93.3123,93.2268,93.2933,158810.0
2021-10-22 15:55:00,98.14,98.27,98.11,98.25,421032.0,93.2838,93.4074,93.2553,93.3883,421032.0
2021-10-25 09:30:00,98.44,98.89,98.33,98.58,149026.0,93.5689,93.9967,93.4644,93.702,149026.0
2021-10-25 09:35:00,98.56,98.95,98.49,98.76,75419.0,93.683,94.0537,93.6165,93.8731,75419.0
2021-10-25 09:40:00,98.73,98.85,98.52,98.72,49346.0,93.8446,93.9587,93.645,93.8351,49346.0
2021-10-25 09:45:00,98.67,98.72,98.41,98.41,63727.0,93.7876,93.8351,93.5404,93.5404,63727.0
2021-10-25 09:50:00,98.43,98.52,98.29,98.38,61396.0,93.5594,93.645,93.4264,93.5119,61396.0
2021-10-25 09:55:00,98.38,98.45,98.26,98.35,65327.0,93.5119,93.5784,93.3979,93.4834,65327.0
2021-10-25 10:00:00,98.34,98.37,98.11,98.14,49090.0,93.4739,93.5024,93.2553,93.2838,49090.0
2021-10-25 10:05:00,98.14,98.16,97.82,97.9,59618.0,93.2838,93.3028,92.9796,93.0557,59618.0
2021-10-25 10:10:00,97.92,97.92,97.56,97.56,53933.0,93.0747,93.0747,92.7325,92.7325,53933.0
2021-10-25 10:15:00,97.57,97.88,97.55,97.75,92939.0,92.742,93.0367,92.723,92.9131,92939.0
2021-10-25 10:20:00,97.76,97.95,97.72,97.9,123600.0,92.9226,93.1032,92.8846,93.0557,123600.0
2021-10-25 10:25:00,97.89,97.96,97.76,97.88,98918.0,93.0462,93.1127,92.9226,93.0367,98918.0
2021-10-25 10:30:00,97.89,98.08,97.89,98.03,53612.0,93.0462,93.2268,93.0462,93.1792,53612.0
2021-10-25 10:35:00,98.04,98.15,97.97,98.11,40263.0,93.1887,93.2933,93.1222,93.2553,40263.0
2021-10-25 10:40:00,98.12,98.22,98.06,98.16,33758.0,93.2648,93.3598,93.2077,93.3028,33758.0
2021-10-25 10:45:00,98.11,98.15,98.06,98.13,22177.0,93.2553,93.2933,93.2077,93.2743,22177.0
2021-10-25 10:50:00,98.13,98.16,98.1,98.14,21492.0,93.2743,93.3028,93.2458,93.2838,21492.0
2021-10-25 10:55:00,98.13,98.19,98.1,98.12,28757.0,93.2743,93.3313,93.2458,93.2648,28757.0
2021-10-25 11:00:00,98.13,98.18,98.08,98.14,38843.0,93.2743,93.3218,93.2268,93.2838,38843.0
2021-10-25 11:05:00,98.15,98.27,98.13,98.26,25572.0,93.2933,93.4074,93.2743,93.3979,25572.0
2021-10-25 11:10:00,98.26,98.27,98.17,98.2,27231.0,93.3979,93.4074,93.3123,93.3408,27231.0
2021-10-25 11:15:00,98.21,98.32,98.2,98.3,28576.0,93.3503,93.4549,93.3408,93.4359,28576.0
2021-10-25 11:20:00,98.3,98.31,98.15,98.2,21639.0,93.4359,93.4454,93.2933,93.3408,21639.0
2021-10-25 11:25:00,98.21,98.23,98.16,98.19,17236.0,93.3503,93.3693,93.3028,93.3313,17236.0
2021-10-25 11:30:00,98.2,98.3,98.19,98.29,24887.0,93.3408,93.4359,93.3313,93.4264,24887.0
2021-10-25 11:35:00,98.29,98.3,98.24,98.24,16024.0,93.4264,93.4359,93.3788,93.3788,16024.0
2021-10-25 11:40:00,98.25,98.28,98.23,98.28,17599.0,93.3883,93.4169,93.3693,93.4169,17599.0
2021-10-25 11:45:00,98.27,98.29,98.24,98.24,10175.0,93.4074,93.4264,93.3788,93.3788,10175.0
2021-10-25 11:50:00,98.22,98.29,98.17,98.27,21417.0,93.3598,93.4264,93.3123,93.4074,21417.0
2021-10-25 11:55:00,98.28,98.35,98.27,98.32,22949.0,93.4169,93.4834,93.4074,93.4549,22949.0
2021-10-25 12:00:00,98.33,98.39,98.31,98.38,23368.0,93.4644,93.5214,93.4454,93.5119,23368.0
2021-10-25 12:05:00,98.37,98.38,98.32,98.33,24023.0,93.5024,93.5119,93.4549,93.4644,24023.0
2021-10-25 12:10:00,98.34,98.34,98.27,98.33,36629.0,93.4739,93.4739,93.4074,93.4644,36629.0
2021-10-25 12:15:00,98.32,98.33,98.3,98.32,22639.0,93.4549,93.4644,93.4359,93.4549,22639.0
2021-10-25 12:20:00,98.33,98.34,98.28,98.31,17490.0,93.4644,93.4739,93.4169,93.4454,17490.0
2021-10-25 12:25:00,98.3,98.31,98.27,98.29,10581.0,93.4359,93.4454,93.4074,93.4264,10581.0
2021-10-25 12:30:00,98.3,98.32,98.26,98.31,16996.0,93.4359,93.4549,93.3979,93.4454,16996.0
2021-10-25 12:35:00,98.31,98.32,98.25,98.28,16587.0,93.4454,93.4549,93.3883,93.4169,16587.0
2021-10-25 12:40:00,98.29,98.32,98.24,98.31,18514.0,93.4264,93.4549,93.3788,93.4454,18514.0
2021-10-25 12:45:00,98.31,98.37,98.3,98.36,16033.0,93.4454,93.5024,93.4359,93.4929,16033.0
2021-10-25 12:50:00,98.35,98.37,98.33,98.35,10952.0,93.4834,93.5024,93.4644,93.4834,10952.0
2021-10-25 12:55:00,98.34,98.34,98.3,98.33,15489.0,93.4739,93.4739,93.4359,93.4644,15489.0
2021-10-25 13:00:00,98.32,98.35,98.29,98.32,15612.0,93.4549,93.4834,93.4264,93.4549,15612.0
2021-10-25 13:05:00,98.32,98.34,98.3,98.32,16893.0,93.4549,93.4739,93.4359,93.4549,16893.0
2021-10-25 13:10:00,98.33,98.41,98.32,98.41,20085.0,93.4644,93.5404,93.4549,93.5404,20085.0
2021-10-25 13:15:00,98.41,98.49,98.41,98.45,27533.0,93.5404,93.6165,93.5404,93.5784,27533.0
2021-10-25 13:20:00,98.46,98.47,98.43,98.45,27150.0,93.588,93.5975,93.5594,93.5784,27150.0
2021-10-25 13:25:00,98.45,98.5,98.45,98.49,16995.0,93.5784,93.626,93.5784,93.6165,16995.0
2021-10-25 13:30:00,98.49,98.53,98.47,98.49,15965.0,93.6165,93.6545,93.5975,93.6165,15965.0
2021-10-25 13:35:00,98.48,98.48,98.45,98.46,16029.0,93.607,93.607,93.5784,93.588,16029.0
2021-10-25 13:40:00,98.46,98.46,98.44,98.45,23610.0,93.588,93.588,93.5689,93.5784,23610.0
2021-10-25 13:45:00,98.45,98.47,98.43,98.44,9834.0,93.5784,93.5975,93.5594,93.5689,9834.0
2021-10-25 13:50:00,98.44,98.45,98.42,98.45,26479.0,93.5689,93.5784,93.5499,93.5784,26479.0
2021-10-25 13:55:00,98.45,98.45,98.41,98.42,18323.0,93.5784,93.5784,93.5404,93.5499,18323.0
2021-10-25 14:00:00,98.41,98.44,98.37,98.39,26732.0,93.5404,93.5689,93.5024,93.5214,26732.0
2021-10-25 14:05:00,98.39,98.4,98.37,98.39,13785.0,93.5214,93.5309,93.5024,93.5214,13785.0
2021-10-25 14:10:00,98.38,98.38,98.35,98.36,17418.0,93.5119,93.5119,93.4834,93.4929,17418.0
2021-10-25 14:15:00,98.37,98.38,98.31,98.33,20326.0,93.5024,93.5119,93.4454,93.4644,20326.0
2021-10-25 14:20:00,98.34,98.37,98.31,98.37,14833.0,93.4739,93.5024,93.4454,93.5024,14833.0
2021-10-25 14:25:00,98.37,98.41,98.36,98.4,28608.0,93.5024,93.5404,93.4929,93.5309,28608.0
2021-10-25 14:30:00,98.41,98.42,98.36,98.37,23817.0,93.5404,93.5499,93.4929,93.5024,23817.0
2021-10-25 14:35:00,98.38,98.41,98.37,98.38,32715.0,93.5119,93.5404,93.5024,93.5119,32715.0
2021-10-25 14:40:00,98.38,98.42,98.35,98.37,17275.0,93.5119,93.5499,93.4834,93.5024,17275.0
2021-10-25 14:45:00,98.37,98.37,98.3,98.31,29905.0,93.5024,93.5024,93.4359,93.4454,29905.0
2021-10-25 14:50:00,98.31,98.36,98.31,98.34,22886.0,93.4454,93.4929,93.4454,93.4739,22886.0
2021-10-25 14:55:00,98.34,98.35,98.3,98.31,16788.0,93.4739,93.4834,93.4359,93.4454,16788.0
2021-10-25 15:00:00,98.3,98.31,98.19,98.2,55143.0,93.4359,93.4454,93.3313,93.3408,55143.0
2021-10-25 15:05:00,98.2,98.25,98.14,98.15,37223.0,93.3408,93.3883,93.2838,93.2933,37223.0
2021-10-25 15:10:00,98.15,98.22,98.08,98.09,49445.0,93.2933,93.3598,93.2268,93.2363,49445.0
2021-10-25 15:15:00,98.08,98.1,98.03,98.03,57986.0,93.2268,93.2458,93.1792,93.1792,57986.0
2021-10-25 15:20:00,98.04,98.06,97.96,98.0,89952.0,93.1887,93.2077,93.1127,93.1507,89952.0
2021-10-25 15:25:00,98.0,98.06,97.95,98.05,51946.0,93.1507,93.2077,93.1032,93.1982,51946.0
2021-10-25 15:30:00,98.04,98.09,98.01,98.05,60271.0,93.1887,93.2363,93.1602,93.1982,60271.0
2021-10-25 15:35:00,98.05,98.11,98.0,98.07,64806.0,93.1982,93.2553,93.1507,93.2173,64806.0
2021-10-25 15:40:00,98.06,98.1,98.01,98.02,42685.0,93.2077,93.2458,93.1602,93.1697,42685.0
2021-10-25 15:45:00,98.01,98.02,97.97,98.0,62087.0,93.1602,93.1697,93.1222,93.1507,62087.0
2021-10-25 15:50:00,98.0,98.02,97.83,97.84,121471.0,93.1507,93.1697,92.9891,92.9986,121471.0
2021-10-25 15:55:00,97.85,97.93,97.77,97.91,431451.0,93.0081,93.0842,92.9321,93.0652,431451.0
2021-10-26 09:30:00,98.3,98.5,98.06,98.34,154319.0,93.4359,93.626,93.2077,93.4739,154319.0
2021-10-26 09:35:00,98.34,98.56,98.13,98.18,72050.0,93.4739,93.683,93.2743,93.3218,72050.0
2021-10-26 09:40:00,98.15,98.24,98.04,98.11,64856.0,93.2933,93.3788,93.1887,93.2553,64856.0
2021-10-26 09:45:00,98.12,98.12,97.76,97.79,100766.0,93.2648,93.2648,92.9226,92.9511,100766.0
2021-10-26 09:50:00,97.8,97.88,97.73,97.84,48987.0,92.9606,93.0367,92.8941,92.9986,48987.0
2021-10-26 09:55:00,97.83,97.83,97.61,97.63,57605.0,92.9891,92.9891,92.78,92.799,57605.0
2021-10-26 10:00:00,97.64,97.73,97.52,97.73,53948.0,92.8085,92.8941,92.6945,92.8941,53948.0
2021-10-26 10:05:00,97.73,97.81,97.63,97.65,71381.0,92.8941,92.9701,92.799,92.818,71381.0
2021-10-26 10:10:00,97.65,97.65,97.46,97.47,77030.0,92.818,92.818,92.6374,92.6469,77030.0
2021-10-26 10:15:00,97.45,97.69,97.45,97.66,79651.0,92.6279,92.8561,92.6279,92.8275,79651.0
2021-10-26 10:20:00,97.66,97.71,97.55,97.57,63172.0,92.8275,92.8751,92.723,92.742,63172.0
2021-10-26 10:25:00,97.56,97.66,97.53,97.63,44993.0,92.7325,92.8275,92.704,92.799,44993.0
2021-10-26 10:30:00,97.64,97.7,97.56,97.58,42359.0,92.8085,92.8656,92.7325,92.7515,42359.0
2021-10-26 10:35:00,97.59,97.65,97.52,97.62,65172.0,92.761,92.818,92.6945,92.7895,65172.0
2021-10-26 10:40:00,97.62,97.67,97.56,97.59,39596.0,92.7895,92.837,92.7325,92.761,39596.0
2021-10-26 10:45:00,97.59,97.83,97.51,97.78,71304.0,92.761,92.9891,92.685,92.9416,71304.0
2021-10-26 10:50:00,97.78,97.79,97.67,97.68,72061.0,92.9416,92.9511,92.837,92.8466,72061.0
2021-10-26 10:55:00,97.67,97.72,97.59,97.62,43712.0,92.837,92.8846,92.761,92.7895,43712.0
2021-10-26 11:00:00,97.63,97.79,97.62,97.68,55359.0,92.799,92.9511,92.7895,92.8466,55359.0
2021-10-26 11:05:00,97.68,97.7,97.56,97.59,44512.0,92.8466,92.8656,92.7325,92.761,44512.0
2021-10-26 11:10:00,97.58,97.81,97.55,97.79,39379.0,92.7515,92.9701,92.723,92.9511,39379.0
2021-10-26 11:15:00,97.78,97.82,97.7,97.75,38944.0,92.9416,92.9796,92.8656,92.9131,38944.0
2021-10-26 11:20:00,97.74,97.83,97.74,97.83,25756.0,92.9036,92.9891,92.9036,92.9891,25756.0
2021-10-26 11:25:00,97.84,97.89,97.73,97.75,35806.0,92.9986,93.0462,92.8941,92.9131,35806.0
2021-10-26 11:30:00,97.75,97.77,97.56,97.56,45707.0,92.9131,92.9321,92.7325,92.7325,45707.0
2021-10-26 11:35:00,97.56,97.72,97.52,97.71,52734.0,92.7325,92.8846,92.6945,92.8751,52734.0
2021-10-26 11:40:00,97.7,97.78,97.7,97.75,25649.0,92.8656,92.9416,92.8656,92.9131,25649.0
2021-10-26 11:45:00,97.73,97.76,97.67,97.74,34500.0,92.8941,92.9226,92.837,92.9036,34500.0
2021-10-26 11:50:00,97.73,97.79,97.66,97.72,45719.0,92.8941,92.9511,92.8275,92.8846,45719.0
2021-10-26 11:55:00,97.69,97.75,97.67,97.71,38125.0,92.8561,92.9131,92.837,92.8751,38125.0
2021-10-26 12:00:00,97.71,97.71,97.59,97.59,45869.0,92.8751,92.8751,92.761,92.761,45869.0
2021-10-26 12:05:00,97.59,97.68,97.57,97.67,30454.0,92.761,92.8466,92.742,92.837,30454.0
2021-10-26 12:10:00,97.66,97.75,97.64,97.75,51577.0,92.8275,92.9131,92.8085,92.9131,51577.0
2021-10-26 12:15:00,97.74,97.79,97.71,97.78,33978.0,92.9036,92.9511,92.8751,92.9416,33978.0
2021-10-26 12:20:00,97.77,97.79,97.68,97.79,23577.0,92.9321,92.9511,92.8466,92.9511,23577.0
2021-10-26 12:25:00,97.78,97.8,97.75,97.76,36216.0,92.9416,92.9606,92.9131,92.9226,36216.0
2021-10-26 12:30:00,97.74,97.76,97.66,97.68,27501.0,92.9036,92.9226,92.8275,92.8466,27501.0
2021-10-26 12:35:00,97.68,97.74,97.65,97.72,27669.0,92.8466,92.9036,92.818,92.8846,27669.0
2021-10-26 12:40:00,97.73,97.74,97.65,97.68,38397.0,92.8941,92.9036,92.818,92.8466,38397.0
2021-10-26 12:45:00,97.67,97.68,97.53,97.61,49949.0,92.837,92.8466,92.704,92.78,49949.0
2021-10-26 12:50:00,97.61,97.61,97.49,97.49,89052.0,92.78,92.78,92.666,92.666,89052.0
2021-10-26 12:55:00,97.49,97.63,97.46,97.59,81261.0,92.666,92.799,92.6374,92.761,81261.0
2021-10-26 13:00:00,97.58,97.58,97.42,97.45,92903.0,92.7515,92.7515,92.5994,92.6279,92903.0
2021-10-26 13:05:00,97.45,97.48,97.42,97.45,55455.0,92.6279,92.6564,92.5994,92.6279,55455.0
2021-10-26 13:10:00,97.45,97.5,97.35,97.5,67093.0,92.6279,92.6755,92.5329,92.6755,67093.0
2021-10-26 13:15:00,97.51,97.54,97.48,97.52,41199.0,92.685,92.7135,92.6564,92.6945,41199.0
2021-10-26 13:20:00,97.52,97.53,97.43,97.46,41118.0,92.6945,92.704,92.6089,92.6374,41118.0
2021-10-26 13:25:00,97.45,97.5,97.39,97.46,45865.0,92.6279,92.6755,92.5709,92.6374,45865.0
2021-10-26 13:30:00,97.45,97.52,97.43,97.5,45046.0,92.6279,92.6945,92.6089,92.6755,45046.0
2021-10-26 13:35:00,97.51,97.64,97.5,97.64,27875.0,92.685,92.8085,92.6755,92.8085,27875.0
2021-10-26 13:40:00,97.65,97.74,97.65,97.68,22937.0,92.818,92.9036,92.818,92.8466,22937.0
2021-10-26 13:45:00,97.68,97.68,97.57,97.57,36111.0,92.8466,92.8466,92.742,92.742,36111.0
2021-10-26 13:50:00,97.58,97.68,97.55,97.68,27420.0,92.7515,92.8466,92.723,92.8466,27420.0
2021-10-26 13:55:00,97.67,97.69,97.62,97.67,41654.0,92.837,92.8561,92.7895,92.837,41654.0
2021-10-26 14:00:00,97.67,97.71,97.61,97.62,46732.0,92.837,92.8751,92.78,92.7895,46732.0
2021-10-26 14:05:00,97.61,97.64,97.57,97.61,30549.0,92.78,92.8085,92.742,92.78,30549.0
2021-10-26 14:10:00,97.61,97.61,97.46,97.48,59423.0,92.78,92.78,92.6374,92.6564,59423.0
2021-10-26 14:15:00,97.49,97.51,97.35,97.43,93281.0,92.666,92.685,92.5329,92.6089,93281.0
2021-10-26 14:20:00,97.42,97.46,97.37,97.43,50728.0,92.5994,92.6374,92.5519,92.6089,50728.0
2021-10-26 14:25:00,97.43,97.44,97.32,97.34,56763.0,92.6089,92.6184,92.5044,92.5234,56763.0
2021-10-26 14:30:00,97.34,97.37,97.21,97.24,114403.0,92.5234,92.5519,92.3998,92.4283,114403.0
2021-10-26 14:35:00,97.23,97.28,97.17,97.17,76314.0,92.4188,92.4663,92.3618,92.3618,76314.0
2021-10-26 14:40:00,97.16,97.2,97.13,97.16,64444.0,92.3523,92.3903,92.3238,92.3523,64444.0
2021-10-26 14:45:00,97.16,97.21,97.16,97.2,43382.0,92.3523,92.3998,92.3523,92.3903,43382.0
2021-10-26 14:50:00,97.2,97.29,97.18,97.27,45243.0,92.3903,92.4758,92.3713,92.4568,45243.0
2021-10-26 14:55:00,97.27,97.35,97.27,97.35,41992.0,92.4568,92.5329,92.4568,92.5329,41992.0
2021-10-26 15:00:00,97.37,97.42,97.3,97.35,59445.0,92.5519,92.5994,92.4854,92.5329,59445.0
2021-10-26 15:05:00,97.34,97.36,97.32,97.33,42843.0,92.5234,92.5424,92.5044,92.5139,42843.0
2021-10-26 15:10:00,97.33,97.39,97.31,97.36,53745.0,92.5139,92.5709,92.4949,92.5424,53745.0
2021-10-26 15:15:00,97.35,97.39,97.3,97.3,41943.0,92.5329,92.5709,92.4854,92.4854,41943.0
2021-10-26 15:20:00,97.31,97.34,97.29,97.31,60616.0,92.4949,92.5234,92.4758,92.4949,60616.0
2021-10-26 15:25:00,97.31,97.43,97.31,97.37,40115.0,92.4949,92.6089,92.4949,92.5519,40115.0
2021-10-26 15:30:00,97.37,97.38,97.16,97.17,107116.0,92.5519,92.5614,92.3523,92.3618,107116.0
2021-10-26 15:35:00,97.17,97.25,97.1,97.13,130015.0,92.3618,92.4378,92.2953,92.3238,130015.0
2021-10-26 15:40:00,97.13,97.22,97.02,97.22,200973.0,92.3238,92.4093,92.2192,92.4093,200973.0
2021-10-26 15:45:00,97.22,97.25,97.14,97.14,100484.0,92.4093,92.4378,92.3333,92.3333,100484.0
2021-10-26 15:50:00,97.14,97.21,97.06,97.2,157964.0,92.3333,92.3998,92.2572,92.3903,157964.0
2021-10-26 15:55:00,97.19,97.19,96.95,96.98,472620.0,92.3808,92.3808,92.1527,92.1812,472620.0
2021-10-27 09:30:00,96.81,97.23,96.51,96.78,162313.0,92.0196,92.4188,91.7344,91.9911,162313.0
2021-10-27 09:35:00,96.78,96.96,96.38,96.59,89370.0,91.9911,92.1622,91.6109,91.8105,89370.0
2021-10-27 09:40:00,96.61,97.05,96.58,96.78,86635.0,91.8295,92.2477,91.801,91.9911,86635.0
2021-10-27 09:45:00,96.78,96.85,96.72,96.78,82454.0,91.9911,92.0576,91.9341,91.9911,82454.0
2021-10-27 09:50:00,96.79,96.82,96.62,96.67,67620.0,92.0006,92.0291,91.839,91.8865,67620.0
2021-10-27 09:55:00,96.68,96.88,96.68,96.8,55594.0,91.896,92.0861,91.896,92.0101,55594.0
2021-10-27 10:00:00,96.81,96.83,96.68,96.76,63037.0,92.0196,92.0386,91.896,91.9721,63037.0
2021-10-27 10:05:00,96.75,97.11,96.73,97.1,69799.0,91.9626,92.3048,91.9436,92.2953,69799.0
2021-10-27 10:10:00,97.11,97.3,97.11,97.22,70857.0,92.3048,92.4854,92.3048,92.4093,70857.0
2021-10-27 10:15:00,97.22,97.25,96.84,96.9,111557.0,92.4093,92.4378,92.0481,92.1051,111557.0
2021-10-27 10:20:00,96.89,97.03,96.85,96.93,51522.0,92.0956,92.2287,92.0576,92.1337,51522.0
2021-10-27 10:25:00,96.93,96.98,96.68,96.69,82198.0,92.1337,92.1812,91.896,91.9055,82198.0
2021-10-27 10:30:00,96.69,96.69,96.54,96.55,67274.0,91.9055,91.9055,91.763,91.7725,67274.0
2021-10-27 10:35:00,96.55,96.56,96.37,96.38,103506.0,91.7725,91.782,91.6014,91.6109,103506.0
2021-10-27 10:40:00,96.38,96.56,96.32,96.52,77151.0,91.6109,91.782,91.5538,91.744,77151.0
2021-10-27 10:45:00,96.53,96.7,96.47,96.67,41946.0,91.7535,91.915,91.6964,91.8865,41946.0
2021-10-27 10:50:00,96.68,96.77,96.66,96.76,48689.0,91.896,91.9816,91.877,91.9721,48689.0
2021-10-27 10:55:00,96.75,96.77,96.56,96.62,66852.0,91.9626,91.9816,91.782,91.839,66852.0
2021-10-27 11:00:00,96.61,96.69,96.57,96.64,32261.0,91.8295,91.9055,91.7915,91.858,32261.0
2021-10-27 11:05:00,96.64,96.64,96.51,96.53,41248.0,91.858,91.858,91.7344,91.7535,41248.0
2021-10-27 11:10:00,96.52,96.64,96.45,96.57,35376.0,91.744,91.858,91.6774,91.7915,35376.0
2021-10-27 11:15:00,96.57,96.58,96.52,96.56,34503.0,91.7915,91.801,91.744,91.782,34503.0
2021-10-27 11:20:00,96.55,96.62,96.53,96.55,33289.0,91.7725,91.839,91.7535,91.7725,33289.0
2021-10-27 11:25:00,96.55,96.57,96.49,96.52,39106.0,91.7725,91.7915,91.7154,91.744,39106.0
2021-10-27 11:30:00,96.53,96.53,96.44,96.5,35392.0,91.7535,91.7535,91.6679,91.7249,35392.0
2021-10-27 11:35:00,96.49,96.49,96.35,96.42,58099.0,91.7154,91.7154,91.5824,91.6489,58099.0
2021-10-27 11:40:00,96.41,96.46,96.34,96.41,43486.0,91.6394,91.6869,91.5729,91.6394,43486.0
2021-10-27 11:45:00,96.41,96.49,96.38,96.39,43783.0,91.6394,91.7154,91.6109,91.6204,43783.0
2021-10-27 11:50:00,96.4,96.43,96.3,96.3,47295.0,91.6299,91.6584,91.5348,91.5348,47295.0
2021-10-27 11:55:00,96.3,96.35,96.21,96.26,40154.0,91.5348,91.5824,91.4493,91.4968,40154.0
2021-10-27 12:00:00,96.27,96.32,96.23,96.26,22397.0,91.5063,91.5538,91.4683,91.4968,22397.0
2021-10-27 12:05:00,96.26,96.34,96.21,96.33,37354.0,91.4968,91.5729,91.4493,91.5634,37354.0
2021-10-27 12:10:00,96.33,96.46,96.31,96.4,24416.0,91.5634,91.6869,91.5443,91.6299,24416.0
2021-10-27 12:15:00,96.4,96.41,96.24,96.25,56444.0,91.6299,91.6394,91.4778,91.4873,56444.0
2021-10-27 12:20:00,96.27,96.4,96.26,96.39,23948.0,91.5063,91.6299,91.4968,91.6204,23948.0
2021-10-27 12:25:00,96.39,96.46,96.39,96.45,23825.0,91.6204,91.6869,91.6204,91.6774,23825.0
2021-10-27 12:30:00,96.44,96.45,96.37,96.38,29203.0,91.6679,91.6774,91.6014,91.6109,29203.0
2021-10-27 12:35:00,96.38,96.41,96.34,96.38,21902.0,91.6109,91.6394,91.5729,91.6109,21902.0
2021-10-27 12:40:00,96.39,96.42,96.34,96.41,35421.0,91.6204,91.6489,91.5729,91.6394,35421.0
2021-10-27 12:45:00,96.42,96.45,96.39,96.42,26619.0,91.6489,91.6774,91.6204,91.6489,26619.0
2021-10-27 12:50:00,96.43,96.45,96.4,96.41,37531.0,91.6584,91.6774,91.6299,91.6394,37531.0
2021-10-27 12:55:00,96.41,96.45,96.39,96.43,23903.0,91.6394,91.6774,91.6204,91.6584,23903.0
2021-10-27 13:00:00,96.43,96.47,96.39,96.44,28984.0,91.6584,91.6964,91.6204,91.6679,28984.0
2021-10-27 13:05:00,96.44,96.49,96.44,96.49,16926.0,91.6679,91.7154,91.6679,91.7154,16926.0
2021-10-27 13:10:00,96.5,96.51,96.44,96.45,20723.0,91.7249,91.7344,91.6679,91.6774,20723.0
2021-10-27 13:15:00,96.45,96.48,96.41,96.47,23115.0,91.6774,91.7059,91.6394,91.6964,23115.0
2021-10-27 13:20:00,96.47,96.52,96.42,96.44,29820.0,91.6964,91.744,91.6489,91.6679,29820.0
2021-10-27 13:25:00,96.45,96.46,96.42,96.45,18946.0,91.6774,91.6869,91.6489,91.6774,18946.0
2021-10-27 13:30:00,96.46,96.5,96.45,96.48,29095.0,91.6869,91.7249,91.6774,91.7059,29095.0
2021-10-27 13:35:00,96.49,96.54,96.46,96.48,49569.0,91.7154,91.763,91.6869,91.7059,49569.0
2021-10-27 13:40:00,96.49,96.49,96.46,96.47,26230.0,91.7154,91.7154,91.6869,91.6964,26230.0
2021-10-27 13:45:00,96.48,96.52,96.47,96.47,30787.0,91.7059,91.744,91.6964,91.6964,30787.0
2021-10-27 13:50:00,96.48,96.48,96.37,96.4,38164.0,91.7059,91.7059,91.6014,91.6299,38164.0
2021-10-27 13:55:00,96.4,96.43,96.35,96.35,41369.0,91.6299,91.6584,91.5824,91.5824,41369.0
2021-10-27 14:00:00,96.36,96.39,96.32,96.37,55790.0,91.5919,91.6204,91.5538,91.6014,55790.0
2021-10-27 14:05:00,96.37,96.42,96.35,96.39,27346.0,91.6014,91.6489,91.5824,91.6204,27346.0
2021-10-27 14:10:00,96.38,96.46,96.38,96.45,22092.0,91.6109,91.6869,91.6109,91.6774,22092.0
2021-10-27 14:15:00,96.44,96.5,96.43,96.49,22862.0,91.6679,91.7249,91.6584,91.7154,22862.0
2021-10-27 14:20:00,96.49,96.5,96.44,96.44,29182.0,91.7154,91.7249,91.6679,91.6679,29182.0
2021-10-27 14:25:00,96.44,96.46,96.39,96.41,34358.0,91.6679,91.6869,91.6204,91.6394,34358.0
2021-10-27 14:30:00,96.41,96.43,96.33,96.33,43906.0,91.6394,91.6584,91.5634,91.5634,43906.0
2021-10-27 14:35:00,96.33,96.42,96.33,96.41,31487.0,91.5634,91.6489,91.5634,91.6394,31487.0
2021-10-27 14:40:00,96.41,96.47,96.4,96.4,38691.0,91.6394,91.6964,91.6299,91.6299,38691.0
2021-10-27 14:45:00,96.4,96.44,96.38,96.41,31725.0,91.6299,91.6679,91.6109,91.6394,31725.0
2021-10-27 14:50:00,96.41,96.43,96.39,96.43,27501.0,91.6394,91.6584,91.6204,91.6584,27501.0
2021-10-27 14:55:00,96.43,96.44,96.38,96.38,33407.0,91.6584,91.6679,91.6109,91.6109,33407.0
2021-10-27 15:00:00,96.39,96.43,96.37,96.41,42093.0,91.6204,91.6584,91.6014,91.6394,42093.0
2021-10-27 15:05:00,96.41,96.42,96.37,96.37,31359.0,91.6394,91.6489,91.6014,91.6014,31359.0
2021-10-27 15:10:00,96.37,96.38,96.26,96.28,82346.0,91.6014,91.6109,91.4968,91.5158,82346.0
2021-10-27 15:15:00,96.28,96.35,96.24,96.25,43440.0,91.5158,91.5824,91.4778,91.4873,43440.0
2021-10-27 15:20:00,96.25,96.28,96.18,96.24,127076.0,91.4873,91.5158,91.4208,91.4778,127076.0
2021-10-27 15:25:00,96.23,96.35,96.21,96.34,51285.0,91.4683,91.5824,91.4493,91.5729,51285.0
2021-10-27 15:30:00,96.34,96.34,96.19,96.2,67886.0,91.5729,91.5729,91.4303,91.4398,67886.0
2021-10-27 15:35:00,96.19,96.23,96.13,96.23,48957.0,91.4303,91.4683,91.3732,91.4683,48957.0
2021-10-27 15:40:00,96.23,96.26,96.15,96.18,62360.0,91.4683,91.4968,91.3923,91.4208,62360.0
2021-10-27 15:45:00,96.17,96.23,96.07,96.1,111459.0,91.4113,91.4683,91.3162,91.3447,111459.0
2021-10-27 15:50:00,96.1,96.18,96.06,96.14,146059.0,91.3447,91.4208,91.3067,91.3828,146059.0
2021-10-27 15:55:00,96.13,96.13,96.0,96.04,344307.0,91.3732,91.3732,91.2497,91.2877,344307.0
2021-10-28 09:30:00,96.65,97.54,96.2,97.5,257758.0,91.8675,92.7135,91.4398,92.6755,257758.0
2021-10-28 09:35:00,97.52,97.7,97.12,97.16,64770.0,92.6945,92.8656,92.3143,92.3523,64770.0
2021-10-28 09:40:00,97.17,97.22,96.93,97.01,78018.0,92.3618,92.4093,92.1337,92.2097,78018.0
2021-10-28 09:45:00,97.02,97.14,96.86,96.93,81770.0,92.2192,92.3333,92.0671,92.1337,81770.0
2021-10-28 09:50:00,96.93,97.04,96.86,96.93,73617.0,92.1337,92.2382,92.0671,92.1337,73617.0
2021-10-28 09:55:00,96.94,97.19,96.94,97.06,34995.0,92.1432,92.3808,92.1432,92.2572,34995.0
2021-10-28 10:00:00,97.08,97.12,96.9,96.9,51048.0,92.2762,92.3143,92.1051,92.1051,51048.0
2021-10-28 10:05:00,96.9,97.07,96.79,97.05,62046.0,92.1051,92.2667,92.0006,92.2477,62046.0
2021-10-28 10:10:00,97.05,97.07,96.8,96.85,45847.0,92.2477,92.2667,92.0101,92.0576,45847.0
2021-10-28 10:15:00,96.84,96.91,96.79,96.81,32671.0,92.0481,92.1147,92.0006,92.0196,32671.0
2021-10-28 10:20:00,96.81,96.9,96.75,96.88,36492.0,92.0196,92.1051,91.9626,92.0861,36492.0
2021-10-28 10:25:00,96.86,96.87,96.74,96.77,34597.0,92.0671,92.0766,91.9531,91.9816,34597.0
2021-10-28 10:30:00,96.77,96.8,96.73,96.73,22156.0,91.9816,92.0101,91.9436,91.9436,22156.0
2021-10-28 10:35:00,96.72,96.93,96.67,96.92,47141.0,91.9341,92.1337,91.8865,92.1242,47141.0
2021-10-28 10:40:00,96.94,96.94,96.77,96.78,27099.0,92.1432,92.1432,91.9816,91.9911,27099.0
2021-10-28 10:45:00,96.79,96.84,96.7,96.75,40852.0,92.0006,92.0481,91.915,91.9626,40852.0
2021-10-28 10:50:00,96.74,96.82,96.73,96.81,28530.0,91.9531,92.0291,91.9436,92.0196,28530.0
2021-10-28 10:55:00,96.81,96.82,96.69,96.72,26309.0,92.0196,92.0291,91.9055,91.9341,26309.0
2021-10-28 11:00:00,96.73,96.76,96.69,96.75,25019.0,91.9436,91.9721,91.9055,91.9626,25019.0
2021-10-28 11:05:00,96.76,96.84,96.73,96.8,27985.0,91.9721,92.0481,91.9436,92.0101,27985.0
2021-10-28 11:10:00,96.81,96.84,96.79,96.81,21202.0,92.0196,92.0481,92.0006,92.0196,21202.0
2021-10-28 11:15:00,96.8,96.84,96.79,96.81,23184.0,92.0101,92.0481,92.0006,92.0196,23184.0
2021-10-28 11:20:00,96.8,96.82,96.73,96.74,22886.0,92.0101,92.0291,91.9436,91.9531,22886.0
2021-10-28 11:25:00,96.75,96.76,96.64,96.65,27277.0,91.9626,91.9721,91.858,91.8675,27277.0
2021-10-28 11:30:00,96.65,96.66,96.59,96.6,67931.0,91.8675,91.877,91.8105,91.82,67931.0
2021-10-28 11:35:00,96.61,96.69,96.6,96.65,19959.0,91.8295,91.9055,91.82,91.8675,19959.0
2021-10-28 11:40:00,96.64,96.65,96.61,96.64,30467.0,91.858,91.8675,91.8295,91.858,30467.0
2021-10-28 11:45:00,96.64,96.64,96.43,96.43,36681.0,91.858,91.858,91.6584,91.6584,36681.0
2021-10-28 11:50:00,96.44,96.48,96.39,96.45,27249.0,91.6679,91.7059,91.6204,91.6774,27249.0
2021-10-28 11:55:00,96.45,96.46,96.38,96.39,24211.0,91.6774,91.6869,91.6109,91.6204,24211.0
2021-10-28 12:00:00,96.39,96.46,96.38,96.46,33896.0,91.6204,91.6869,91.6109,91.6869,33896.0
2021-10-28 12:05:00,96.47,96.53,96.46,96.52,24690.0,91.6964,91.7535,91.6869,91.744,24690.0
2021-10-28 12:10:00,96.53,96.6,96.52,96.59,16681.0,91.7535,91.82,91.744,91.8105,16681.0
2021-10-28 12:15:00,96.59,96.62,96.55,96.59,25319.0,91.8105,91.839,91.7725,91.8105,25319.0
2021-10-28 12:20:00,96.59,96.61,96.54,96.57,32311.0,91.8105,91.8295,91.763,91.7915,32311.0
2021-10-28 12:25:00,96.59,96.65,96.59,96.6,34558.0,91.8105,91.8675,91.8105,91.82,34558.0
2021-10-28 12:30:00,96.61,96.63,96.55,96.62,96072.0,91.8295,91.8485,91.7725,91.839,96072.0
2021-10-28 12:35:00,96.62,96.69,96.56,96.67,38952.0,91.839,91.9055,91.782,91.8865,38952.0
2021-10-28 12:40:00,96.67,96.77,96.66,96.73,51035.0,91.8865,91.9816,91.877,91.9436,51035.0
2021-10-28 12:45:00,96.73,96.74,96.68,96.7,21108.0,91.9436,91.9531,91.896,91.915,21108.0
2021-10-28 12:50:00,96.7,96.75,96.69,96.71,19991.0,91.915,91.9626,91.9055,91.9245,19991.0
2021-10-28 12:55:00,96.72,96.73,96.6,96.61,36619.0,91.9341,91.9436,91.82,91.8295,36619.0
2021-10-28 13:00:00,96.61,96.74,96.61,96.73,34006.0,91.8295,91.9531,91.8295,91.9436,34006.0
2021-10-28 13:05:00,96.74,96.74,96.69,96.73,14474.0,91.9531,91.9531,91.9055,91.9436,14474.0
2021-10-28 13:10:00,96.72,96.73,96.59,96.59,30668.0,91.9341,91.9436,91.8105,91.8105,30668.0
2021-10-28 13:15:00,96.59,96.61,96.46,96.49,30485.0,91.8105,91.8295,91.6869,91.7154,30485.0
2021-10-28 13:20:00,96.49,96.51,96.42,96.43,22475.0,91.7154,91.7344,91.6489,91.6584,22475.0
2021-10-28 13:25:00,96.43,96.47,96.38,96.47,44043.0,91.6584,91.6964,91.6109,91.6964,44043.0
2021-10-28 13:30:00,96.47,96.53,96.44,96.52,28714.0,91.6964,91.7535,91.6679,91.744,28714.0
2021-10-28 13:35:00,96.52,96.52,96.46,96.49,34079.0,91.744,91.744,91.6869,91.7154,34079.0
2021-10-28 13:40:00,96.49,96.49,96.44,96.45,21686.0,91.7154,91.7154,91.6679,91.6774,21686.0
2021-10-28 13:45:00,96.44,96.45,96.39,96.41,29635.0,91.6679,91.6774,91.6204,91.6394,29635.0
2021-10-28 13:50:00,96.42,96.42,96.37,96.37,23947.0,91.6489,91.6489,91.6014,91.6014,23947.0
2021-10-28 13:55:00,96.37,96.38,96.33,96.35,23900.0,91.6014,91.6109,91.5634,91.5824,23900.0
2021-10-28 14:00:00,96.35,96.41,96.31,96.4,39303.0,91.5824,91.6394,91.5443,91.6299,39303.0
2021-10-28 14:05:00,96.4,96.43,96.36,96.37,22352.0,91.6299,91.6584,91.5919,91.6014,22352.0
2021-10-28 14:10:00,96.37,96.38,96.32,96.34,27191.0,91.6014,91.6109,91.5538,91.5729,27191.0
2021-10-28 14:15:00,96.34,96.43,96.33,96.43,24791.0,91.5729,91.6584,91.5634,91.6584,24791.0
2021-10-28 14:20:00,96.43,96.48,96.42,96.48,26129.0,91.6584,91.7059,91.6489,91.7059,26129.0
2021-10-28 14:25:00,96.48,96.48,96.39,96.42,28905.0,91.7059,91.7059,91.6204,91.6489,28905.0
2021-10-28 14:30:00,96.41,96.41,96.34,96.36,43676.0,91.6394,91.6394,91.5729,91.5919,43676.0
2021-10-28 14:35:00,96.36,96.37,96.33,96.34,37157.0,91.5919,91.6014,91.5634,91.5729,37157.0
2021-10-28 14:40:00,96.34,96.34,96.17,96.17,96310.0,91.5729,91.5729,91.4113,91.4113,96310.0
2021-10-28 14:45:00,96.18,96.18,96.11,96.15,57693.0,91.4208,91.4208,91.3542,91.3923,57693.0
2021-10-28 14:50:00,96.15,96.15,96.04,96.06,61705.0,91.3923,91.3923,91.2877,91.3067,61705.0
2021-10-28 14:55:00,96.06,96.16,96.04,96.16,56112.0,91.3067,91.4018,91.2877,91.4018,56112.0
2021-10-28 15:00:00,96.16,96.21,96.07,96.07,56213.0,91.4018,91.4493,91.3162,91.3162,56213.0
2021-10-28 15:05:00,96.08,96.08,95.93,95.98,139488.0,91.3257,91.3257,91.1831,91.2307,139488.0
2021-10-28 15:10:00,95.97,96.03,95.94,96.02,67428.0,91.2212,91.2782,91.1927,91.2687,67428.0
2021-10-28 15:15:00,96.03,96.13,96.01,96.13,43092.0,91.2782,91.3732,91.2592,91.3732,43092.0
2021-10-28 15:20:00,96.12,96.18,96.11,96.17,38173.0,91.3637,91.4208,91.3542,91.4113,38173.0
2021-10-28 15:25:00,96.17,96.17,96.12,96.17,32229.0,91.4113,91.4113,91.3637,91.4113,32229.0
2021-10-28 15:30:00,96.16,96.23,96.09,96.09,53629.0,91.4018,91.4683,91.3352,91.3352,53629.0
2021-10-28 15:35:00,96.09,96.14,96.05,96.11,63650.0,91.3352,91.3828,91.2972,91.3542,63650.0
2021-10-28 15:40:00,96.1,96.12,96.03,96.04,64554.0,91.3447,91.3637,91.2782,91.2877,64554.0
2021-10-28 15:45:00,96.04,96.11,95.97,96.1,109116.0,91.2877,91.3542,91.2212,91.3447,109116.0
2021-10-28 15:50:00,96.1,96.11,95.99,96.09,180328.0,91.3447,91.3542,91.2402,91.3352,180328.0
2021-10-28 15:55:00,96.1,96.24,96.08,96.24,322421.0,91.3447,91.4778,91.3257,91.4778,322421.0
2021-10-29 09:30:00,95.79,96.45,95.46,96.36,157562.0,91.0501,91.6774,90.7364,91.5919,157562.0
2021-10-29 09:35:00,96.35,96.43,96.04,96.08,75199.0,91.5824,91.6584,91.2877,91.3257,75199.0
2021-10-29 09:40:00,96.09,96.97,95.95,96.63,173604.0,91.3352,92.1717,91.2022,91.8485,173604.0
2021-10-29 09:45:00,96.65,96.73,96.49,96.71,81971.0,91.8675,91.9436,91.7154,91.9245,81971.0
2021-10-29 09:50:00,96.73,96.74,96.26,96.31,101262.0,91.9436,91.9531,91.4968,91.5443,101262.0
2021-10-29 09:55:00,96.31,96.48,96.26,96.42,85375.0,91.5443,91.7059,91.4968,91.6489,85375.0
2021-10-29 10:00:00,96.43,96.5,96.34,96.37,64160.0,91.6584,91.7249,91.5729,91.6014,64160.0
2021-10-29 10:05:00,96.38,96.51,96.36,96.43,52107.0,91.6109,91.7344,91.5919,91.6584,52107.0
2021-10-29 10:10:00,96.42,96.51,96.31,96.44,49554.0,91.6489,91.7344,91.5443,91.6679,49554.0
2021-10-29 10:15:00,96.44,96.48,96.27,96.3,81767.0,91.6679,91.7059,91.5063,91.5348,81767.0
2021-10-29 10:20:00,96.31,96.39,96.17,96.21,42330.0,91.5443,91.6204,91.4113,91.4493,42330.0
2021-10-29 10:25:00,96.22,96.22,95.97,96.07,78104.0,91.4588,91.4588,91.2212,91.3162,78104.0
2021-10-29 10:30:00,96.09,96.1,95.99,96.05,34310.0,91.3352,91.3447,91.2402,91.2972,34310.0
2021-10-29 10:35:00,96.06,96.21,96.05,96.17,34149.0,91.3067,91.4493,91.2972,91.4113,34149.0
2021-10-29 10:40:00,96.18,96.28,96.16,96.28,33166.0,91.4208,91.5158,91.4018,91.5158,33166.0
2021-10-29 10:45:00,96.29,96.3,96.2,96.25,32843.0,91.5253,91.5348,91.4398,91.4873,32843.0
2021-10-29 10:50:00,96.25,96.31,96.24,96.26,35715.0,91.4873,91.5443,91.4778,91.4968,35715.0
2021-10-29 10:55:00,96.26,96.29,96.18,96.18,39786.0,91.4968,91.5253,91.4208,91.4208,39786.0
2021-10-29 11:00:00,96.18,96.27,96.14,96.26,30216.0,91.4208,91.5063,91.3828,91.4968,30216.0
2021-10-29 11:05:00,96.26,96.47,96.23,96.42,47082.0,91.4968,91.6964,91.4683,91.6489,47082.0
2021-10-29 11:10:00,96.42,96.46,96.36,96.39,43400.0,91.6489,91.6869,91.5919,91.6204,43400.0
2021-10-29 11:15:00,96.37,96.39,96.33,96.34,41308.0,91.6014,91.6204,91.5634,91.5729,41308.0
2021-10-29 11:20:00,96.34,96.37,96.3,96.36,32219.0,91.5729,91.6014,91.5348,91.5919,32219.0
2021-10-29 11:25:00,96.34,96.4,96.33,96.39,29674.0,91.5729,91.6299,91.5634,91.6204,29674.0
2021-10-29 11:30:00,96.39,96.46,96.39,96.45,14563.0,91.6204,91.6869,91.6204,91.6774,14563.0
2021-10-29 11:35:00,96.45,96.45,96.35,96.38,19943.0,91.6774,91.6774,91.5824,91.6109,19943.0
2021-10-29 11:40:00,96.39,96.4,96.34,96.37,20229.0,91.6204,91.6299,91.5729,91.6014,20229.0
2021-10-29 11:45:00,96.36,96.39,96.3,96.39,32195.0,91.5919,91.6204,91.5348,91.6204,32195.0
2021-10-29 11:50:00,96.38,96.38,96.3,96.31,23865.0,91.6109,91.6109,91.5348,91.5443,23865.0
2021-10-29 11:55:00,96.31,96.36,96.29,96.34,32938.0,91.5443,91.5919,91.5253,91.5729,32938.0
2021-10-29 12:00:00,96.34,96.47,96.26,96.45,437067.0,91.5729,91.6964,91.4968,91.6774,437067.0
2021-10-29 12:05:00,96.45,96.51,96.44,96.49,46647.0,91.6774,91.7344,91.6679,91.7154,46647.0
2021-10-29 12:10:00,96.48,96.51,96.33,96.33,39247.0,91.7059,91.7344,91.5634,91.5634,39247.0
2021-10-29 12:15:00,96.34,96.42,96.31,96.42,38262.0,91.5729,91.6489,91.5443,91.6489,38262.0
2021-10-29 12:20:00,96.42,96.5,96.39,96.48,37576.0,91.6489,91.7249,91.6204,91.7059,37576.0
2021-10-29 12:25:00,96.47,96.56,96.47,96.55,26770.0,91.6964,91.782,91.6964,91.7725,26770.0
2021-10-29 12:30:00,96.55,96.58,96.53,96.54,27345.0,91.7725,91.801,91.7535,91.763,27345.0
2021-10-29 12:35:00,96.54,96.54,96.48,96.49,27298.0,91.763,91.763,91.7059,91.7154,27298.0
2021-10-29 12:40:00,96.49,96.5,96.44,96.45,41905.0,91.7154,91.7249,91.6679,91.6774,41905.0
2021-10-29 12:45:00,96.46,96.49,96.39,96.44,26250.0,91.6869,91.7154,91.6204,91.6679,26250.0
2021-10-29 12:50:00,96.44,96.45,96.41,96.44,20161.0,91.6679,91.6774,91.6394,91.6679,20161.0
2021-10-29 12:55:00,96.44,96.45,96.4,96.42,22092.0,91.6679,91.6774,91.6299,91.6489,22092.0
2021-10-29 13:00:00,96.42,96.43,96.34,96.36,36842.0,91.6489,91.6584,91.5729,91.5919,36842.0
2021-10-29 13:05:00,96.36,96.36,96.31,96.32,21214.0,91.5919,91.5919,91.5443,91.5538,21214.0
2021-10-29 13:10:00,96.31,96.32,96.23,96.24,35921.0,91.5443,91.5538,91.4683,91.4778,35921.0
2021-10-29 13:15:00,96.23,96.27,96.21,96.27,29501.0,91.4683,91.5063,91.4493,91.5063,29501.0
2021-10-29 13:20:00,96.26,96.3,96.24,96.28,29672.0,91.4968,91.5348,91.4778,91.5158,29672.0
2021-10-29 13:25:00,96.28,96.29,96.25,96.27,22488.0,91.5158,91.5253,91.4873,91.5063,22488.0
2021-10-29 13:30:00,96.27,96.33,96.27,96.31,16456.0,91.5063,91.5634,91.5063,91.5443,16456.0
2021-10-29 13:35:00,96.32,96.32,96.27,96.31,26076.0,91.5538,91.5538,91.5063,91.5443,26076.0
2021-10-29 13:40:00,96.3,96.3,96.22,96.24,38919.0,91.5348,91.5348,91.4588,91.4778,38919.0
2021-10-29 13:45:00,96.25,96.28,96.18,96.2,26727.0,91.4873,91.5158,91.4208,91.4398,26727.0
2021-10-29 13:50:00,96.21,96.26,96.21,96.24,17237.0,91.4493,91.4968,91.4493,91.4778,17237.0
2021-10-29 13:55:00,96.24,96.26,96.21,96.22,24288.0,91.4778,91.4968,91.4493,91.4588,24288.0
2021-10-29 14:00:00,96.22,96.22,96.11,96.13,43938.0,91.4588,91.4588,91.3542,91.3732,43938.0
2021-10-29 14:05:00,96.14,96.16,96.1,96.12,38351.0,91.3828,91.4018,91.3447,91.3637,38351.0
2021-10-29 14:10:00,96.11,96.12,95.97,96.01,109076.0,91.3542,91.3637,91.2212,91.2592,109076.0
2021-10-29 14:15:00,96.01,96.02,95.85,95.89,83804.0,91.2592,91.2687,91.1071,91.1451,83804.0
2021-10-29 14:20:00,95.9,95.94,95.76,95.77,75312.0,91.1546,91.1927,91.0216,91.0311,75312.0
2021-10-29 14:25:00,95.76,95.81,95.7,95.71,52902.0,91.0216,91.0691,90.9645,90.974,52902.0
2021-10-29 14:30:00,95.7,95.8,95.67,95.79,74001.0,90.9645,91.0596,90.936,91.0501,74001.0
2021-10-29 14:35:00,95.8,95.87,95.8,95.86,41617.0,91.0596,91.1261,91.0596,91.1166,41617.0
2021-10-29 14:40:00,95.86,95.91,95.85,95.89,44393.0,91.1166,91.1641,91.1071,91.1451,44393.0
2021-10-29 14:45:00,95.89,95.9,95.75,95.8,65809.0,91.1451,91.1546,91.0121,91.0596,65809.0
2021-10-29 14:50:00,95.79,95.82,95.77,95.77,38498.0,91.0501,91.0786,91.0311,91.0311,38498.0
2021-10-29 14:55:00,95.78,95.79,95.72,95.75,35262.0,91.0406,91.0501,90.9835,91.0121,35262.0
2021-10-29 15:00:00,95.74,95.77,95.68,95.7,49011.0,91.0025,91.0311,90.9455,90.9645,49011.0
2021-10-29 15:05:00,95.7,95.8,95.68,95.76,55968.0,90.9645,91.0596,90.9455,91.0216,55968.0
2021-10-29 15:10:00,95.77,95.78,95.66,95.67,54693.0,91.0311,91.0406,90.9265,90.936,54693.0
2021-10-29 15:15:00,95.67,95.75,95.67,95.75,51403.0,90.936,91.0121,90.936,91.0121,51403.0
2021-10-29 15:20:00,95.75,95.78,95.69,95.7,43325.0,91.0121,91.0406,90.955,90.9645,43325.0
2021-10-29 15:25:00,95.7,95.76,95.69,95.7,43779.0,90.9645,91.0216,90.955,90.9645,43779.0
2021-10-29 15:30:00,95.7,95.74,95.67,95.72,47626.0,90.9645,91.0025,90.936,90.9835,47626.0
2021-10-29 15:35:00,95.72,95.75,95.7,95.75,65979.0,90.9835,91.0121,90.9645,91.0121,65979.0
2021-10-29 15:40:00,95.75,95.86,95.73,95.84,85250.0,91.0121,91.1166,90.993,91.0976,85250.0
2021-10-29 15:45:00,95.84,95.95,95.84,95.88,76041.0,91.0976,91.2022,91.0976,91.1356,76041.0
2021-10-29 15:50:00,95.89,96.03,95.87,96.0,114426.0,91.1451,91.2782,91.1261,91.2497,114426.0
2021-10-29 15:55:00,95.99,96.0,95.87,95.95,372355.0,91.2402,91.2497,91.1261,91.2022,372355.0
2021-11-01 09:30:00,96.0,96.03,95.62,95.75,126334.0,91.2497,91.2782,90.8885,91.0121,126334.0
2021-11-01 09:35:00,95.74,95.74,95.3,95.51,52010.0,91.0025,91.0025,90.5843,90.7839,52010.0
2021-11-01 09:40:00,95.51,95.59,95.22,95.24,77368.0,90.7839,90.86,90.5083,90.5273,77368.0
2021-11-01 09:45:00,95.24,95.36,94.93,94.94,91512.0,90.5273,90.6414,90.2326,90.2421,91512.0
2021-11-01 09:50:00,94.93,95.11,94.84,94.97,67790.0,90.2326,90.4037,90.1471,90.2706,67790.0
2021-11-01 09:55:00,94.96,94.98,94.79,94.88,68383.0,90.2611,90.2802,90.0996,90.1851,68383.0
2021-11-01 10:00:00,94.87,94.96,94.65,94.68,77113.0,90.1756,90.2611,89.9665,89.995,77113.0
2021-11-01 10:05:00,94.68,94.74,94.41,94.43,99092.0,89.995,90.052,89.7384,89.7574,99092.0
2021-11-01 10:10:00,94.42,94.5,94.3,94.44,78100.0,89.7479,89.8239,89.6338,89.7669,78100.0
2021-11-01 10:15:00,94.45,94.65,94.36,94.65,73047.0,89.7764,89.9665,89.6908,89.9665,73047.0
2021-11-01 10:20:00,94.64,94.75,94.6,94.63,65885.0,89.957,90.0615,89.919,89.9475,65885.0
2021-11-01 10:25:00,94.64,94.69,94.55,94.56,45879.0,89.957,90.0045,89.8714,89.8809,45879.0
2021-11-01 10:30:00,94.54,94.56,94.31,94.34,76646.0,89.8619,89.8809,89.6433,89.6718,76646.0
2021-11-01 10:35:00,94.32,94.35,94.16,94.2,103339.0,89.6528,89.6813,89.5007,89.5388,103339.0
2021-11-01 10:40:00,94.18,94.33,94.16,94.2,55260.0,89.5197,89.6623,89.5007,89.5388,55260.0
2021-11-01 10:45:00,94.19,94.21,94.06,94.19,112531.0,89.5292,89.5483,89.4057,89.5292,112531.0
2021-11-01 10:50:00,94.2,94.27,94.1,94.12,85207.0,89.5388,89.6053,89.4437,89.4627,85207.0
2021-11-01 10:55:00,94.11,94.19,94.02,94.19,104252.0,89.4532,89.5292,89.3677,89.5292,104252.0
2021-11-01 11:00:00,94.19,94.41,94.19,94.41,67238.0,89.5292,89.7384,89.5292,89.7384,67238.0
2021-11-01 11:05:00,94.4,94.47,94.35,94.35,48639.0,89.7289,89.7954,89.6813,89.6813,48639.0
2021-11-01 11:10:00,94.34,94.38,94.22,94.35,68280.0,89.6718,89.7098,89.5578,89.6813,68280.0
2021-11-01 11:15:00,94.36,94.39,94.28,94.35,61910.0,89.6908,89.7193,89.6148,89.6813,61910.0
2021-11-01 11:20:00,94.36,94.57,94.31,94.51,49372.0,89.6908,89.8904,89.6433,89.8334,49372.0
2021-11-01 11:25:00,94.5,94.5,94.3,94.31,50886.0,89.8239,89.8239,89.6338,89.6433,50886.0
2021-11-01 11:30:00,94.31,94.48,94.31,94.43,45419.0,89.6433,89.8049,89.6433,89.7574,45419.0
2021-11-01 11:35:00,94.44,94.46,94.28,94.3,47747.0,89.7669,89.7859,89.6148,89.6338,47747.0
2021-11-01 11:40:00,94.3,94.3,94.18,94.2,25532.0,89.6338,89.6338,89.5197,89.5388,25532.0
2021-11-01 11:45:00,94.2,94.21,94.07,94.08,40345.0,89.5388,89.5483,89.4152,89.4247,40345.0
2021-11-01 11:50:00,94.05,94.11,93.96,94.11,89107.0,89.3962,89.4532,89.3106,89.4532,89107.0
2021-11-01 11:55:00,94.11,94.11,94.01,94.05,42497.0,89.4532,89.4532,89.3582,89.3962,42497.0
2021-11-01 12:00:00,94.05,94.12,94.04,94.11,43337.0,89.3962,89.4627,89.3867,89.4532,43337.0
2021-11-01 12:05:00,94.12,94.14,94.0,94.14,43407.0,89.4627,89.4817,89.3486,89.4817,43407.0
2021-11-01 12:10:00,94.13,94.17,94.09,94.11,24308.0,89.4722,89.5102,89.4342,89.4532,24308.0
2021-11-01 12:15:00,94.11,94.21,94.08,94.21,39696.0,89.4532,89.5483,89.4247,89.5483,39696.0
2021-11-01 12:20:00,94.22,94.26,94.17,94.19,29320.0,89.5578,89.5958,89.5102,89.5292,29320.0
2021-11-01 12:25:00,94.19,94.22,94.14,94.21,23290.0,89.5292,89.5578,89.4817,89.5483,23290.0
2021-11-01 12:30:00,94.21,94.22,94.15,94.16,41197.0,89.5483,89.5578,89.4912,89.5007,41197.0
2021-11-01 12:35:00,94.15,94.16,94.07,94.15,49635.0,89.4912,89.5007,89.4152,89.4912,49635.0
2021-11-01 12:40:00,94.14,94.29,94.12,94.17,52032.0,89.4817,89.6243,89.4627,89.5102,52032.0
2021-11-01 12:45:00,94.18,94.2,94.14,94.18,20862.0,89.5197,89.5388,89.4817,89.5197,20862.0
2021-11-01 12:50:00,94.19,94.22,94.12,94.13,82571.0,89.5292,89.5578,89.4627,89.4722,82571.0
2021-11-01 12:55:00,94.13,94.15,94.07,94.08,31876.0,89.4722,89.4912,89.4152,89.4247,31876.0
2021-11-01 13:00:00,94.07,94.09,93.95,93.97,65116.0,89.4152,89.4342,89.3011,89.3201,65116.0
2021-11-01 13:05:00,93.97,94.11,93.97,94.09,31116.0,89.3201,89.4532,89.3201,89.4342,31116.0
2021-11-01 13:10:00,94.08,94.11,94.04,94.08,25841.0,89.4247,89.4532,89.3867,89.4247,25841.0
2021-11-01 13:15:00,94.08,94.18,94.07,94.15,26921.0,89.4247,89.5197,89.4152,89.4912,26921.0
2021-11-01 13:20:00,94.15,94.16,94.06,94.08,35492.0,89.4912,89.5007,89.4057,89.4247,35492.0
2021-11-01 13:25:00,94.09,94.21,94.07,94.13,35687.0,89.4342,89.5483,89.4152,89.4722,35687.0
2021-11-01 13:30:00,94.13,94.15,94.08,94.12,32382.0,89.4722,89.4912,89.4247,89.4627,32382.0
2021-11-01 13:35:00,94.13,94.17,94.1,94.11,45845.0,89.4722,89.5102,89.4437,89.4532,45845.0
2021-11-01 13:40:00,94.1,94.11,94.05,94.06,47214.0,89.4437,89.4532,89.3962,89.4057,47214.0
2021-11-01 13:45:00,94.06,94.1,94.06,94.1,36861.0,89.4057,89.4437,89.4057,89.4437,36861.0
2021-11-01 13:50:00,94.09,94.11,94.06,94.08,52220.0,89.4342,89.4532,89.4057,89.4247,52220.0
2021-11-01 13:55:00,94.08,94.16,94.06,94.14,50106.0,89.4247,89.5007,89.4057,89.4817,50106.0
2021-11-01 14:00:00,94.13,94.15,94.08,94.09,46192.0,89.4722,89.4912,89.4247,89.4342,46192.0
2021-11-01 14:05:00,94.1,94.2,94.08,94.2,39857.0,89.4437,89.5388,89.4247,89.5388,39857.0
2021-11-01 14:10:00,94.21,94.26,94.19,94.25,24979.0,89.5483,89.5958,89.5292,89.5863,24979.0
2021-11-01 14:15:00,94.24,94.26,94.18,94.19,35763.0,89.5768,89.5958,89.5197,89.5292,35763.0
2021-11-01 14:20:00,94.19,94.31,94.18,94.25,30755.0,89.5292,89.6433,89.5197,89.5863,30755.0
2021-11-01 14:25:00,94.25,94.27,94.17,94.17,36994.0,89.5863,89.6053,89.5102,89.5102,36994.0
2021-11-01 14:30:00,94.17,94.24,94.16,94.23,41254.0,89.5102,89.5768,89.5007,89.5673,41254.0
2021-11-01 14:35:00,94.23,94.26,94.18,94.19,34651.0,89.5673,89.5958,89.5197,89.5292,34651.0
2021-11-01 14:40:00,94.19,94.24,94.16,94.23,28876.0,89.5292,89.5768,89.5007,89.5673,28876.0
2021-11-01 14:45:00,94.23,94.23,94.12,94.13,31927.0,89.5673,89.5673,89.4627,89.4722,31927.0
2021-11-01 14:50:00,94.13,94.17,94.08,94.09,44430.0,89.4722,89.5102,89.4247,89.4342,44430.0
2021-11-01 14:55:00,94.09,94.14,94.05,94.09,54870.0,89.4342,89.4817,89.3962,89.4342,54870.0
2021-11-01 15:00:00,94.08,94.14,94.07,94.13,39207.0,89.4247,89.4817,89.4152,89.4722,39207.0
2021-11-01 15:05:00,94.13,94.14,94.08,94.1,28722.0,89.4722,89.4817,89.4247,89.4437,28722.0
2021-11-01 15:10:00,94.09,94.13,94.09,94.13,30372.0,89.4342,89.4722,89.4342,89.4722,30372.0
2021-11-01 15:15:00,94.13,94.16,94.09,94.12,37000.0,89.4722,89.5007,89.4342,89.4627,37000.0
2021-11-01 15:20:00,94.12,94.13,94.04,94.09,58685.0,89.4627,89.4722,89.3867,89.4342,58685.0
2021-11-01 15:25:00,94.09,94.1,93.95,93.96,70993.0,89.4342,89.4437,89.3011,89.3106,70993.0
2021-11-01 15:30:00,93.96,94.03,93.91,94.03,86382.0,89.3106,89.3772,89.2631,89.3772,86382.0
2021-11-01 15:35:00,94.03,94.12,94.03,94.06,70203.0,89.3772,89.4627,89.3772,89.4057,70203.0
2021-11-01 15:40:00,94.05,94.14,94.01,94.14,70328.0,89.3962,89.4817,89.3582,89.4817,70328.0
2021-11-01 15:45:00,94.14,94.17,94.11,94.17,87108.0,89.4817,89.5102,89.4532,89.5102,87108.0
2021-11-01 15:50:00,94.17,94.23,94.06,94.08,155185.0,89.5102,89.5673,89.4057,89.4247,155185.0
2021-11-01 15:55:00,94.08,94.43,94.07,94.4,484963.0,89.4247,89.7574,89.4152,89.7289,484963.0
2021-11-02 09:30:00,93.73,94.56,93.5,94.55,149007.0,89.092,89.8809,88.8734,89.8714,149007.0
2021-11-02 09:35:00,94.53,94.68,94.21,94.36,123013.0,89.8524,89.995,89.5483,89.6908,123013.0
2021-11-02 09:40:00,94.37,94.82,94.35,94.74,207092.0,89.7003,90.1281,89.6813,90.052,207092.0
2021-11-02 09:45:00,94.72,94.82,94.46,94.73,64352.0,90.033,90.1281,89.7859,90.0425,64352.0
2021-11-02 09:50:00,94.73,94.73,94.49,94.59,61721.0,90.0425,90.0425,89.8144,89.9095,61721.0
2021-11-02 09:55:00,94.58,94.73,94.52,94.73,46970.0,89.8999,90.0425,89.8429,90.0425,46970.0
2021-11-02 10:00:00,94.74,94.89,94.7,94.78,78643.0,90.052,90.1946,90.014,90.0901,78643.0
2021-11-02 10:05:00,94.79,94.95,94.71,94.89,58200.0,90.0996,90.2516,90.0235,90.1946,58200.0
2021-11-02 10:10:00,94.9,95.08,94.82,95.07,55663.0,90.2041,90.3752,90.1281,90.3657,55663.0
2021-11-02 10:15:00,95.08,95.15,95.02,95.04,55547.0,90.3752,90.4417,90.3182,90.3372,55547.0
2021-11-02 10:20:00,95.04,95.15,95.0,95.11,50621.0,90.3372,90.4417,90.2992,90.4037,50621.0
2021-11-02 10:25:00,95.1,95.29,95.07,95.29,51443.0,90.3942,90.5748,90.3657,90.5748,51443.0
2021-11-02 10:30:00,95.3,95.49,95.29,95.48,62951.0,90.5843,90.7649,90.5748,90.7554,62951.0
2021-11-02 10:35:00,95.48,95.55,95.39,95.53,46448.0,90.7554,90.8219,90.6699,90.8029,46448.0
2021-11-02 10:40:00,95.53,95.54,95.42,95.45,34712.0,90.8029,90.8124,90.6984,90.7269,34712.0
2021-11-02 10:45:00,95.44,95.47,95.36,95.37,44738.0,90.7174,90.7459,90.6414,90.6509,44738.0
2021-11-02 10:50:00,95.37,95.42,95.31,95.39,37039.0,90.6509,90.6984,90.5938,90.6699,37039.0
2021-11-02 10:55:00,95.4,95.58,95.38,95.52,57821.0,90.6794,90.8505,90.6604,90.7934,57821.0
2021-11-02 11:00:00,95.53,95.62,95.52,95.54,27697.0,90.8029,90.8885,90.7934,90.8124,27697.0
2021-11-02 11:05:00,95.52,95.52,95.38,95.43,24569.0,90.7934,90.7934,90.6604,90.7079,24569.0
2021-11-02 11:10:00,95.43,95.47,95.38,95.47,23960.0,90.7079,90.7459,90.6604,90.7459,23960.0
2021-11-02 11:15:00,95.47,95.47,95.36,95.4,56866.0,90.7459,90.7459,90.6414,90.6794,56866.0
2021-11-02 11:20:00,95.4,95.41,95.33,95.35,28574.0,90.6794,90.6889,90.6128,90.6318,28574.0
2021-11-02 11:25:00,95.36,95.5,95.36,95.5,23813.0,90.6414,90.7744,90.6414,90.7744,23813.0
2021-11-02 11:30:00,95.51,95.73,95.49,95.73,32045.0,90.7839,90.993,90.7649,90.993,32045.0
2021-11-02 11:35:00,95.73,95.83,95.72,95.8,31358.0,90.993,91.0881,90.9835,91.0596,31358.0
2021-11-02 11:40:00,95.8,95.8,95.63,95.66,41530.0,91.0596,91.0596,90.898,90.9265,41530.0
2021-11-02 11:45:00,95.67,95.69,95.49,95.52,44892.0,90.936,90.955,90.7649,90.7934,44892.0
2021-11-02 11:50:00,95.52,95.52,95.38,95.46,44452.0,90.7934,90.7934,90.6604,90.7364,44452.0
2021-11-02 11:55:00,95.47,95.54,95.42,95.42,46733.0,90.7459,90.8124,90.6984,90.6984,46733.0
2021-11-02 12:00:00,95.42,95.51,95.42,95.48,44314.0,90.6984,90.7839,90.6984,90.7554,44314.0
2021-11-02 12:05:00,95.49,95.58,95.47,95.58,23601.0,90.7649,90.8505,90.7459,90.8505,23601.0
2021-11-02 12:10:00,95.59,95.64,95.55,95.64,24467.0,90.86,90.9075,90.8219,90.9075,24467.0
2021-11-02 12:15:00,95.64,95.65,95.56,95.62,20406.0,90.9075,90.917,90.8315,90.8885,20406.0
2021-11-02 12:20:00,95.62,95.68,95.62,95.67,21520.0,90.8885,90.9455,90.8885,90.936,21520.0
2021-11-02 12:25:00,95.67,95.68,95.64,95.67,27065.0,90.936,90.9455,90.9075,90.936,27065.0
2021-11-02 12:30:00,95.67,95.69,95.59,95.66,24016.0,90.936,90.955,90.86,90.9265,24016.0
2021-11-02 12:35:00,95.66,95.69,95.63,95.67,30487.0,90.9265,90.955,90.898,90.936,30487.0
2021-11-02 12:40:00,95.66,95.66,95.52,95.53,29620.0,90.9265,90.9265,90.7934,90.8029,29620.0
2021-11-02 12:45:00,95.52,95.53,95.44,95.44,29250.0,90.7934,90.8029,90.7174,90.7174,29250.0
2021-11-02 12:50:00,95.45,95.48,95.42,95.42,25522.0,90.7269,90.7554,90.6984,90.6984,25522.0
2021-11-02 12:55:00,95.43,95.45,95.39,95.44,21072.0,90.7079,90.7269,90.6699,90.7174,21072.0
2021-11-02 13:00:00,95.44,95.52,95.42,95.48,23867.0,90.7174,90.7934,90.6984,90.7554,23867.0
2021-11-02 13:05:00,95.48,95.59,95.48,95.58,23049.0,90.7554,90.86,90.7554,90.8505,23049.0
2021-11-02 13:10:00,95.58,95.64,95.56,95.61,23348.0,90.8505,90.9075,90.8315,90.879,23348.0
2021-11-02 13:15:00,95.61,95.67,95.61,95.66,27234.0,90.879,90.936,90.879,90.9265,27234.0
2021-11-02 13:20:00,95.67,95.68,95.62,95.64,30688.0,90.936,90.9455,90.8885,90.9075,30688.0
2021-11-02 13:25:00,95.63,95.64,95.57,95.64,27062.0,90.898,90.9075,90.841,90.9075,27062.0
2021-11-02 13:30:00,95.64,95.64,95.58,95.59,22758.0,90.9075,90.9075,90.8505,90.86,22758.0
2021-11-02 13:35:00,95.58,95.63,95.57,95.62,25261.0,90.8505,90.898,90.841,90.8885,25261.0
2021-11-02 13:40:00,95.61,95.63,95.54,95.6,46965.0,90.879,90.898,90.8124,90.8695,46965.0
2021-11-02 13:45:00,95.61,95.61,95.52,95.56,31847.0,90.879,90.879,90.7934,90.8315,31847.0
2021-11-02 13:50:00,95.56,95.57,95.47,95.5,47335.0,90.8315,90.841,90.7459,90.7744,47335.0
2021-11-02 13:55:00,95.5,95.5,95.37,95.42,39558.0,90.7744,90.7744,90.6509,90.6984,39558.0
2021-11-02 14:00:00,95.42,95.42,95.35,95.41,54579.0,90.6984,90.6984,90.6318,90.6889,54579.0
2021-11-02 14:05:00,95.41,95.43,95.36,95.37,34838.0,90.6889,90.7079,90.6414,90.6509,34838.0
2021-11-02 14:10:00,95.37,95.39,95.32,95.35,38338.0,90.6509,90.6699,90.6033,90.6318,38338.0
2021-11-02 14:15:00,95.34,95.4,95.29,95.4,25281.0,90.6223,90.6794,90.5748,90.6794,25281.0
2021-11-02 14:20:00,95.4,95.44,95.37,95.39,32899.0,90.6794,90.7174,90.6509,90.6699,32899.0
2021-11-02 14:25:00,95.39,95.44,95.37,95.43,33082.0,90.6699,90.7174,90.6509,90.7079,33082.0
2021-11-02 14:30:00,95.43,95.44,95.39,95.41,32188.0,90.7079,90.7174,90.6699,90.6889,32188.0
2021-11-02 14:35:00,95.42,95.42,95.36,95.38,85507.0,90.6984,90.6984,90.6414,90.6604,85507.0
2021-11-02 14:40:00,95.38,95.4,95.37,95.39,42063.0,90.6604,90.6794,90.6509,90.6699,42063.0
2021-11-02 14:45:00,95.39,95.41,95.36,95.4,33078.0,90.6699,90.6889,90.6414,90.6794,33078.0
2021-11-02 14:50:00,95.39,95.43,95.38,95.41,29565.0,90.6699,90.7079,90.6604,90.6889,29565.0
2021-11-02 14:55:00,95.41,95.43,95.37,95.38,39561.0,90.6889,90.7079,90.6509,90.6604,39561.0
2021-11-02 15:00:00,95.38,95.4,95.35,95.4,39836.0,90.6604,90.6794,90.6318,90.6794,39836.0
2021-11-02 15:05:00,95.41,95.53,95.41,95.53,36470.0,90.6889,90.8029,90.6889,90.8029,36470.0
2021-11-02 15:10:00,95.54,95.63,95.53,95.62,39549.0,90.8124,90.898,90.8029,90.8885,39549.0
2021-11-02 15:15:00,95.63,95.67,95.59,95.59,55788.0,90.898,90.936,90.86,90.86,55788.0
2021-11-02 15:20:00,95.59,95.62,95.53,95.58,46002.0,90.86,90.8885,90.8029,90.8505,46002.0
2021-11-02 15:25:00,95.58,95.66,95.58,95.65,40657.0,90.8505,90.9265,90.8505,90.917,40657.0
2021-11-02 15:30:00,95.64,95.66,95.56,95.58,59918.0,90.9075,90.9265,90.8315,90.8505,59918.0
2021-11-02 15:35:00,95.57,95.66,95.54,95.62,49365.0,90.841,90.9265,90.8124,90.8885,49365.0
2021-11-02 15:40:00,95.62,95.85,95.61,95.84,118003.0,90.8885,91.1071,90.879,91.0976,118003.0
2021-11-02 15:45:00,95.84,95.85,95.75,95.78,85418.0,91.0976,91.1071,91.0121,91.0406,85418.0
2021-11-02 15:50:00,95.78,95.79,95.72,95.75,104585.0,91.0406,91.0501,90.9835,91.0121,104585.0
2021-11-02 15:55:00,95.75,95.92,95.74,95.87,359728.0,91.0121,91.1736,91.0025,91.1261,359728.0
2021-11-03 09:30:00,96.5,96.8,96.15,96.42,314011.0,91.7249,92.0101,91.3923,91.6489,314011.0
2021-11-03 09:35:00,96.42,96.5,96.0,96.48,68304.0,91.6489,91.7249,91.2497,91.7059,68304.0
2021-11-03 09:40:00,96.48,96.57,96.15,96.49,73994.0,91.7059,91.7915,91.3923,91.7154,73994.0
2021-11-03 09:45:00,96.54,96.87,96.47,96.53,75900.0,91.763,92.0766,91.6964,91.7535,75900.0
2021-11-03 09:50:00,96.54,96.56,96.09,96.24,64363.0,91.763,91.782,91.3352,91.4778,64363.0
2021-11-03 09:55:00,96.24,96.26,96.08,96.22,56624.0,91.4778,91.4968,91.3257,91.4588,56624.0
2021-11-03 10:00:00,96.2,96.22,95.8,95.85,86288.0,91.4398,91.4588,91.0596,91.1071,86288.0
2021-11-03 10:05:00,95.89,96.04,95.89,95.99,48820.0,91.1451,91.2877,91.1451,91.2402,48820.0
2021-11-03 10:10:00,95.98,96.14,95.97,96.02,35557.0,91.2307,91.3828,91.2212,91.2687,35557.0
2021-11-03 10:15:00,96.03,96.07,95.84,95.91,51213.0,91.2782,91.3162,91.0976,91.1641,51213.0
2021-11-03 10:20:00,95.91,95.91,94.96,95.78,59550.0,91.1641,91.1641,90.2611,91.0406,59550.0
2021-11-03 10:25:00,95.79,96.14,95.79,96.0,96893.0,91.0501,91.3828,91.0501,91.2497,96893.0
2021-11-03 10:30:00,96.01,96.15,95.78,95.8,61986.0,91.2592,91.3923,91.0406,91.0596,61986.0
2021-11-03 10:35:00,95.8,95.88,95.63,95.66,42453.0,91.0596,91.1356,90.898,90.9265,42453.0
2021-11-03 10:40:00,95.67,95.73,95.55,95.55,52920.0,90.936,90.993,90.8219,90.8219,52920.0
2021-11-03 10:45:00,95.55,95.58,95.22,95.24,43895.0,90.8219,90.8505,90.5083,90.5273,43895.0
2021-11-03 10:50:00,95.24,95.24,95.09,95.13,87718.0,90.5273,90.5273,90.3847,90.4227,87718.0
2021-11-03 10:55:00,95.14,95.35,95.13,95.28,35405.0,90.4322,90.6318,90.4227,90.5653,35405.0
2021-11-03 11:00:00,95.28,95.29,95.16,95.16,28738.0,90.5653,90.5748,90.4512,90.4512,28738.0
2021-11-03 11:05:00,95.16,95.2,95.09,95.14,38542.0,90.4512,90.4893,90.3847,90.4322,38542.0
2021-11-03 11:10:00,95.13,95.13,94.94,94.95,72630.0,90.4227,90.4227,90.2421,90.2516,72630.0
2021-11-03 11:15:00,94.95,94.98,94.74,94.85,72372.0,90.2516,90.2802,90.052,90.1566,72372.0
2021-11-03 11:20:00,94.85,95.09,94.85,95.04,34300.0,90.1566,90.3847,90.1566,90.3372,34300.0
2021-11-03 11:25:00,95.05,95.15,95.02,95.15,38336.0,90.3467,90.4417,90.3182,90.4417,38336.0
2021-11-03 11:30:00,95.18,95.21,95.04,95.21,147225.0,90.4703,90.4988,90.3372,90.4988,147225.0
2021-11-03 11:35:00,95.22,95.22,95.02,95.03,20032.0,90.5083,90.5083,90.3182,90.3277,20032.0
2021-11-03 11:40:00,95.03,95.11,95.03,95.1,27381.0,90.3277,90.4037,90.3277,90.3942,27381.0
2021-11-03 11:45:00,95.1,95.28,95.1,95.27,27085.0,90.3942,90.5653,90.3942,90.5558,27085.0
2021-11-03 11:50:00,95.27,95.33,95.24,95.31,21616.0,90.5558,90.6128,90.5273,90.5938,21616.0
2021-11-03 11:55:00,95.32,95.44,95.32,95.41,23392.0,90.6033,90.7174,90.6033,90.6889,23392.0
2021-11-03 12:00:00,95.4,95.56,95.39,95.56,57576.0,90.6794,90.8315,90.6699,90.8315,57576.0
2021-11-03 12:05:00,95.56,95.7,95.56,95.56,43122.0,90.8315,90.9645,90.8315,90.8315,43122.0
2021-11-03 12:10:00,95.55,95.55,95.43,95.48,32426.0,90.8219,90.8219,90.7079,90.7554,32426.0
2021-11-03 12:15:00,95.48,95.49,95.4,95.42,21771.0,90.7554,90.7649,90.6794,90.6984,21771.0
2021-11-03 12:20:00,95.41,95.42,95.37,95.42,14626.0,90.6889,90.6984,90.6509,90.6984,14626.0
2021-11-03 12:25:00,95.42,95.44,95.34,95.37,25429.0,90.6984,90.7174,90.6223,90.6509,25429.0
2021-11-03 12:30:00,95.38,95.38,95.33,95.35,21456.0,90.6604,90.6604,90.6128,90.6318,21456.0
2021-11-03 12:35:00,95.36,95.4,95.35,95.4,23504.0,90.6414,90.6794,90.6318,90.6794,23504.0
2021-11-03 12:40:00,95.4,95.44,95.4,95.43,25682.0,90.6794,90.7174,90.6794,90.7079,25682.0
2021-11-03 12:45:00,95.43,95.43,95.25,95.27,34453.0,90.7079,90.7079,90.5368,90.5558,34453.0
2021-11-03 12:50:00,95.27,95.29,95.23,95.28,17002.0,90.5558,90.5748,90.5178,90.5653,17002.0
2021-11-03 12:55:00,95.28,95.38,95.28,95.35,19144.0,90.5653,90.6604,90.5653,90.6318,19144.0
2021-11-03 13:00:00,95.35,95.41,95.33,95.39,19771.0,90.6318,90.6889,90.6128,90.6699,19771.0
2021-11-03 13:05:00,95.39,95.41,95.33,95.35,19902.0,90.6699,90.6889,90.6128,90.6318,19902.0
2021-11-03 13:10:00,95.35,95.44,95.34,95.42,24811.0,90.6318,90.7174,90.6223,90.6984,24811.0
2021-11-03 13:15:00,95.42,95.52,95.4,95.5,31244.0,90.6984,90.7934,90.6794,90.7744,31244.0
2021-11-03 13:20:00,95.5,95.51,95.44,95.46,22371.0,90.7744,90.7839,90.7174,90.7364,22371.0
2021-11-03 13:25:00,95.45,95.49,95.42,95.48,29333.0,90.7269,90.7649,90.6984,90.7554,29333.0
2021-11-03 13:30:00,95.49,95.52,95.47,95.49,21361.0,90.7649,90.7934,90.7459,90.7649,21361.0
2021-11-03 13:35:00,95.49,95.53,95.48,95.5,22800.0,90.7649,90.8029,90.7554,90.7744,22800.0
2021-11-03 13:40:00,95.5,95.55,95.47,95.55,37148.0,90.7744,90.8219,90.7459,90.8219,37148.0
2021-11-03 13:45:00,95.54,95.59,95.53,95.59,28030.0,90.8124,90.86,90.8029,90.86,28030.0
2021-11-03 13:50:00,95.58,95.66,95.56,95.66,20958.0,90.8505,90.9265,90.8315,90.9265,20958.0
2021-11-03 13:55:00,95.66,95.71,95.64,95.64,30698.0,90.9265,90.974,90.9075,90.9075,30698.0
2021-11-03 14:00:00,95.62,95.83,95.56,95.73,67545.0,90.8885,91.0881,90.8315,90.993,67545.0
2021-11-03 14:05:00,95.73,95.81,95.72,95.77,27539.0,90.993,91.0691,90.9835,91.0311,27539.0
2021-11-03 14:10:00,95.76,95.8,95.67,95.7,31170.0,91.0216,91.0596,90.936,90.9645,31170.0
2021-11-03 14:15:00,95.71,95.72,95.61,95.71,29471.0,90.974,90.9835,90.879,90.974,29471.0
2021-11-03 14:20:00,95.71,95.72,95.6,95.69,31707.0,90.974,90.9835,90.8695,90.955,31707.0
2021-11-03 14:25:00,95.7,95.72,95.67,95.7,20270.0,90.9645,90.9835,90.936,90.9645,20270.0
2021-11-03 14:30:00,95.71,95.75,95.66,95.72,33879.0,90.974,91.0121,90.9265,90.9835,33879.0
2021-11-03 14:35:00,95.73,95.81,95.69,95.81,40823.0,90.993,91.0691,90.955,91.0691,40823.0
2021-11-03 14:40:00,95.82,95.88,95.76,95.87,36266.0,91.0786,91.1356,91.0216,91.1261,36266.0
2021-11-03 14:45:00,95.87,95.98,95.86,95.97,44119.0,91.1261,91.2307,91.1166,91.2212,44119.0
2021-11-03 14:50:00,95.96,96.1,95.91,96.09,44522.0,91.2117,91.3447,91.1641,91.3352,44522.0
2021-11-03 14:55:00,96.08,96.11,96.06,96.08,30253.0,91.3257,91.3542,91.3067,91.3257,30253.0
2021-11-03 15:00:00,96.08,96.14,96.06,96.11,48276.0,91.3257,91.3828,91.3067,91.3542,48276.0
2021-11-03 15:05:00,96.11,96.17,96.06,96.15,44343.0,91.3542,91.4113,91.3067,91.3923,44343.0
2021-11-03 15:10:00,96.15,96.2,96.08,96.11,45714.0,91.3923,91.4398,91.3257,91.3542,45714.0
2021-11-03 15:15:00,96.11,96.12,95.99,96.02,41409.0,91.3542,91.3637,91.2402,91.2687,41409.0
2021-11-03 15:20:00,96.03,96.12,96.01,96.11,31216.0,91.2782,91.3637,91.2592,91.3542,31216.0
2021-11-03 15:25:00,96.11,96.11,96.0,96.06,28791.0,91.3542,91.3542,91.2497,91.3067,28791.0
2021-11-03 15:30:00,96.06,96.11,96.02,96.11,57572.0,91.3067,91.3542,91.2687,91.3542,57572.0
2021-11-03 15:35:00,96.11,96.11,96.01,96.04,44636.0,91.3542,91.3542,91.2592,91.2877,44636.0
2021-11-03 15:40:00,96.04,96.16,96.03,96.16,58800.0,91.2877,91.4018,91.2782,91.4018,58800.0
2021-11-03 15:45:00,96.17,96.24,96.16,96.23,81537.0,91.4113,91.4778,91.4018,91.4683,81537.0
2021-11-03 15:50:00,96.23,96.23,96.05,96.08,94154.0,91.4683,91.4683,91.2972,91.3257,94154.0
2021-11-03 15:55:00,96.08,96.18,96.05,96.16,252528.0,91.3257,91.4208,91.2972,91.4018,252528.0
2021-11-04 09:30:00,96.23,96.43,95.88,95.93,109445.0,91.4683,91.6584,91.1356,91.1831,109445.0
2021-11-04 09:35:00,95.87,96.02,95.53,95.83,53067.0,91.1261,91.2687,90.8029,91.0881,53067.0
2021-11-04 09:40:00,95.84,96.23,95.84,96.23,61697.0,91.0976,91.4683,91.0976,91.4683,61697.0
2021-11-04 09:45:00,96.22,96.45,96.16,96.41,45661.0,91.4588,91.6774,91.4018,91.6394,45661.0
2021-11-04 09:50:00,96.41,96.52,96.38,96.51,44651.0,91.6394,91.744,91.6109,91.7344,44651.0
2021-11-04 09:55:00,96.51,96.51,96.27,96.41,53248.0,91.7344,91.7344,91.5063,91.6394,53248.0
2021-11-04 10:00:00,96.41,96.58,96.34,96.56,67422.0,91.6394,91.801,91.5729,91.782,67422.0
2021-11-04 10:05:00,96.57,96.61,96.28,96.31,46551.0,91.7915,91.8295,91.5158,91.5443,46551.0
2021-11-04 10:10:00,96.31,96.45,96.18,96.45,39753.0,91.5443,91.6774,91.4208,91.6774,39753.0
2021-11-04 10:15:00,96.45,96.46,96.24,96.25,41860.0,91.6774,91.6869,91.4778,91.4873,41860.0
2021-11-04 10:20:00,96.24,96.35,96.2,96.34,71630.0,91.4778,91.5824,91.4398,91.5729,71630.0
2021-11-04 10:25:00,96.34,96.53,96.34,96.45,32889.0,91.5729,91.7535,91.5729,91.6774,32889.0
2021-11-04 10:30:00,96.45,96.47,96.34,96.44,31183.0,91.6774,91.6964,91.5729,91.6679,31183.0
2021-11-04 10:35:00,96.44,96.45,96.34,96.4,43391.0,91.6679,91.6774,91.5729,91.6299,43391.0
2021-11-04 10:40:00,96.4,96.4,96.25,96.29,29709.0,91.6299,91.6299,91.4873,91.5253,29709.0
2021-11-04 10:45:00,96.28,96.33,96.23,96.26,35279.0,91.5158,91.5634,91.4683,91.4968,35279.0
2021-11-04 10:50:00,96.25,96.25,96.11,96.14,35278.0,91.4873,91.4873,91.3542,91.3828,35278.0
2021-11-04 10:55:00,96.14,96.16,95.8,95.87,88685.0,91.3828,91.4018,91.0596,91.1261,88685.0
2021-11-04 11:00:00,95.87,95.95,95.79,95.84,71905.0,91.1261,91.2022,91.0501,91.0976,71905.0
2021-11-04 11:05:00,95.84,96.0,95.77,95.95,158001.0,91.0976,91.2497,91.0311,91.2022,158001.0
2021-11-04 11:10:00,95.96,96.17,95.96,95.99,42725.0,91.2117,91.4113,91.2117,91.2402,42725.0
2021-11-04 11:15:00,95.99,96.06,95.96,96.01,37362.0,91.2402,91.3067,91.2117,91.2592,37362.0
2021-11-04 11:20:00,96.01,96.01,95.86,95.89,39203.0,91.2592,91.2592,91.1166,91.1451,39203.0
2021-11-04 11:25:00,95.89,96.02,95.88,95.99,38720.0,91.1451,91.2687,91.1356,91.2402,38720.0
2021-11-04 11:30:00,95.99,96.14,95.97,96.12,26772.0,91.2402,91.3828,91.2212,91.3637,26772.0
2021-11-04 11:35:00,96.13,96.18,96.06,96.12,22074.0,91.3732,91.4208,91.3067,91.3637,22074.0
2021-11-04 11:40:00,96.12,96.21,96.11,96.2,20016.0,91.3637,91.4493,91.3542,91.4398,20016.0
2021-11-04 11:45:00,96.21,96.23,96.11,96.13,32870.0,91.4493,91.4683,91.3542,91.3732,32870.0
2021-11-04 11:50:00,96.13,96.16,96.02,96.03,24933.0,91.3732,91.4018,91.2687,91.2782,24933.0
2021-11-04 11:55:00,96.03,96.15,96.02,96.14,23951.0,91.2782,91.3923,91.2687,91.3828,23951.0
2021-11-04 12:00:00,96.14,96.18,96.09,96.1,16831.0,91.3828,91.4208,91.3352,91.3447,16831.0
2021-11-04 12:05:00,96.11,96.13,95.99,95.99,24518.0,91.3542,91.3732,91.2402,91.2402,24518.0
2021-11-04 12:10:00,95.99,96.0,95.94,95.95,19680.0,91.2402,91.2497,91.1927,91.2022,19680.0
2021-11-04 12:15:00,95.94,95.96,95.89,95.91,33746.0,91.1927,91.2117,91.1451,91.1641,33746.0
2021-11-04 12:20:00,95.9,95.9,95.76,95.79,53786.0,91.1546,91.1546,91.0216,91.0501,53786.0
2021-11-04 12:25:00,95.79,95.82,95.75,95.78,28860.0,91.0501,91.0786,91.0121,91.0406,28860.0
2021-11-04 12:30:00,95.77,95.77,95.65,95.67,47314.0,91.0311,91.0311,90.917,90.936,47314.0
2021-11-04 12:35:00,95.67,95.76,95.66,95.71,23171.0,90.936,91.0216,90.9265,90.974,23171.0
2021-11-04 12:40:00,95.71,95.76,95.7,95.76,15881.0,90.974,91.0216,90.9645,91.0216,15881.0
2021-11-04 12:45:00,95.76,95.76,95.65,95.66,22202.0,91.0216,91.0216,90.917,90.9265,22202.0
2021-11-04 12:50:00,95.66,95.67,95.61,95.65,22201.0,90.9265,90.936,90.879,90.917,22201.0
2021-11-04 12:55:00,95.66,95.66,95.58,95.58,23658.0,90.9265,90.9265,90.8505,90.8505,23658.0
2021-11-04 13:00:00,95.57,95.58,95.51,95.54,32890.0,90.841,90.8505,90.7839,90.8124,32890.0
2021-11-04 13:05:00,95.55,95.61,95.53,95.54,31330.0,90.8219,90.879,90.8029,90.8124,31330.0
2021-11-04 13:10:00,95.54,95.54,95.45,95.45,37557.0,90.8124,90.8124,90.7269,90.7269,37557.0
2021-11-04 13:15:00,95.45,95.59,95.44,95.58,26467.0,90.7269,90.86,90.7174,90.8505,26467.0
2021-11-04 13:20:00,95.59,95.59,95.51,95.54,40546.0,90.86,90.86,90.7839,90.8124,40546.0
2021-11-04 13:25:00,95.54,95.54,95.4,95.41,53813.0,90.8124,90.8124,90.6794,90.6889,53813.0
2021-11-04 13:30:00,95.41,95.53,95.41,95.5,27282.0,90.6889,90.8029,90.6889,90.7744,27282.0
2021-11-04 13:35:00,95.52,95.58,95.49,95.56,30992.0,90.7934,90.8505,90.7649,90.8315,30992.0
2021-11-04 13:40:00,95.56,95.61,95.54,95.57,25137.0,90.8315,90.879,90.8124,90.841,25137.0
2021-11-04 13:45:00,95.56,95.6,95.55,95.56,16970.0,90.8315,90.8695,90.8219,90.8315,16970.0
2021-11-04 13:50:00,95.56,95.56,95.51,95.53,17059.0,90.8315,90.8315,90.7839,90.8029,17059.0
2021-11-04 13:55:00,95.53,95.53,95.47,95.5,28772.0,90.8029,90.8029,90.7459,90.7744,28772.0
2021-11-04 14:00:00,95.5,95.52,95.32,95.32,28213.0,90.7744,90.7934,90.6033,90.6033,28213.0
2021-11-04 14:05:00,95.33,95.47,95.32,95.45,40947.0,90.6128,90.7459,90.6033,90.7269,40947.0
2021-11-04 14:10:00,95.45,95.49,95.41,95.48,39484.0,90.7269,90.7649,90.6889,90.7554,39484.0
2021-11-04 14:15:00,95.48,95.51,95.43,95.47,38299.0,90.7554,90.7839,90.7079,90.7459,38299.0
2021-11-04 14:20:00,95.48,95.53,95.46,95.51,35943.0,90.7554,90.8029,90.7364,90.7839,35943.0
2021-11-04 14:25:00,95.52,95.54,95.45,95.45,45374.0,90.7934,90.8124,90.7269,90.7269,45374.0
2021-11-04 14:30:00,95.46,95.46,95.36,95.39,34793.0,90.7364,90.7364,90.6414,90.6699,34793.0
2021-11-04 14:35:00,95.4,95.43,95.36,95.39,30506.0,90.6794,90.7079,90.6414,90.6699,30506.0
2021-11-04 14:40:00,95.39,95.4,95.35,95.36,40756.0,90.6699,90.6794,90.6318,90.6414,40756.0
2021-11-04 14:45:00,95.37,95.39,95.34,95.37,46903.0,90.6509,90.6699,90.6223,90.6509,46903.0
2021-11-04 14:50:00,95.37,95.41,95.36,95.37,42014.0,90.6509,90.6889,90.6414,90.6509,42014.0
2021-11-04 14:55:00,95.38,95.42,95.37,95.4,58460.0,90.6604,90.6984,90.6509,90.6794,58460.0
2021-11-04 15:00:00,95.39,95.44,95.37,95.42,48867.0,90.6699,90.7174,90.6509,90.6984,48867.0
2021-11-04 15:05:00,95.43,95.47,95.39,95.46,87074.0,90.7079,90.7459,90.6699,90.7364,87074.0
2021-11-04 15:10:00,95.46,95.63,95.44,95.58,72723.0,90.7364,90.898,90.7174,90.8505,72723.0
2021-11-04 15:15:00,95.59,95.59,95.49,95.51,38334.0,90.86,90.86,90.7649,90.7839,38334.0
2021-11-04 15:20:00,95.51,95.6,95.49,95.59,54268.0,90.7839,90.8695,90.7649,90.86,54268.0
2021-11-04 15:25:00,95.58,95.6,95.56,95.58,42983.0,90.8505,90.8695,90.8315,90.8505,42983.0
2021-11-04 15:30:00,95.59,95.61,95.46,95.48,107425.0,90.86,90.879,90.7364,90.7554,107425.0
2021-11-04 15:35:00,95.48,95.52,95.46,95.5,70497.0,90.7554,90.7934,90.7364,90.7744,70497.0
2021-11-04 15:40:00,95.49,95.5,95.39,95.42,75602.0,90.7649,90.7744,90.6699,90.6984,75602.0
2021-11-04 15:45:00,95.42,95.6,95.4,95.6,77395.0,90.6984,90.8695,90.6794,90.8695,77395.0
2021-11-04 15:50:00,95.59,95.62,95.55,95.62,79550.0,90.86,90.8885,90.8219,90.8885,79550.0
2021-11-04 15:55:00,95.61,95.63,95.54,95.63,290679.0,90.879,90.898,90.8124,90.898,290679.0
2021-11-05 09:30:00,96.2,96.3,95.85,96.3,142122.0,91.4398,91.5348,91.1071,91.5348,142122.0
2021-11-05 09:35:00,96.29,96.55,95.9,95.93,76478.0,91.5253,91.7725,91.1546,91.1831,76478.0
2021-11-05 09:40:00,95.9,95.99,95.7,95.97,63167.0,91.1546,91.2402,90.9645,91.2212,63167.0
2021-11-05 09:45:00,95.98,96.14,95.75,95.99,91282.0,91.2307,91.3828,91.0121,91.2402,91282.0
2021-11-05 09:50:00,96.0,96.0,95.6,95.7,54641.0,91.2497,91.2497,90.8695,90.9645,54641.0
2021-11-05 09:55:00,95.7,95.91,95.68,95.82,54212.0,90.9645,91.1641,90.9455,91.0786,54212.0
2021-11-05 10:00:00,95.84,95.93,95.79,95.93,38429.0,91.0976,91.1831,91.0501,91.1831,38429.0
2021-11-05 10:05:00,95.93,95.94,95.6,95.66,42013.0,91.1831,91.1927,90.8695,90.9265,42013.0
2021-11-05 10:10:00,95.66,95.68,95.5,95.64,37956.0,90.9265,90.9455,90.7744,90.9075,37956.0
2021-11-05 10:15:00,95.63,95.67,95.52,95.54,53175.0,90.898,90.936,90.7934,90.8124,53175.0
2021-11-05 10:20:00,95.53,95.58,95.38,95.48,47526.0,90.8029,90.8505,90.6604,90.7554,47526.0
2021-11-05 10:25:00,95.47,95.52,95.39,95.42,63600.0,90.7459,90.7934,90.6699,90.6984,63600.0
2021-11-05 10:30:00,95.41,95.43,95.29,95.29,39927.0,90.6889,90.7079,90.5748,90.5748,39927.0
2021-11-05 10:35:00,95.29,95.34,95.16,95.17,52456.0,90.5748,90.6223,90.4512,90.4608,52456.0
2021-11-05 10:40:00,95.17,95.21,95.13,95.14,42893.0,90.4608,90.4988,90.4227,90.4322,42893.0
2021-11-05 10:45:00,95.16,95.25,95.15,95.2,45816.0,90.4512,90.5368,90.4417,90.4893,45816.0
2021-11-05 10:50:00,95.2,95.22,95.08,95.11,60349.0,90.4893,90.5083,90.3752,90.4037,60349.0
2021-11-05 10:55:00,95.12,95.19,95.07,95.1,44740.0,90.4132,90.4798,90.3657,90.3942,44740.0
2021-11-05 11:00:00,95.1,95.15,95.0,95.01,42887.0,90.3942,90.4417,90.2992,90.3087,42887.0
2021-11-05 11:05:00,95.01,95.09,95.0,95.07,40096.0,90.3087,90.3847,90.2992,90.3657,40096.0
2021-11-05 11:10:00,95.07,95.17,95.03,95.1,37654.0,90.3657,90.4608,90.3277,90.3942,37654.0
2021-11-05 11:15:00,95.11,95.11,95.03,95.06,30846.0,90.4037,90.4037,90.3277,90.3562,30846.0
2021-11-05 11:20:00,95.07,95.13,95.05,95.11,25006.0,90.3657,90.4227,90.3467,90.4037,25006.0
2021-11-05 11:25:00,95.11,95.12,95.0,95.02,28591.0,90.4037,90.4132,90.2992,90.3182,28591.0
2021-11-05 11:30:00,95.01,95.11,94.96,95.08,50836.0,90.3087,90.4037,90.2611,90.3752,50836.0
2021-11-05 11:35:00,95.07,95.08,94.88,94.89,52527.0,90.3657,90.3752,90.1851,90.1946,52527.0
2021-11-05 11:40:00,94.88,94.89,94.79,94.85,49820.0,90.1851,90.1946,90.0996,90.1566,49820.0
2021-11-05 11:45:00,94.84,94.88,94.76,94.83,38565.0,90.1471,90.1851,90.071,90.1376,38565.0
2021-11-05 11:50:00,94.82,94.82,94.66,94.67,55323.0,90.1281,90.1281,89.976,89.9855,55323.0
2021-11-05 11:55:00,94.67,94.68,94.48,94.49,67623.0,89.9855,89.995,89.8049,89.8144,67623.0
2021-11-05 12:00:00,94.48,94.56,94.43,94.43,63211.0,89.8049,89.8809,89.7574,89.7574,63211.0
2021-11-05 12:05:00,94.43,94.45,94.31,94.31,52253.0,89.7574,89.7764,89.6433,89.6433,52253.0
2021-11-05 12:10:00,94.31,94.36,94.23,94.34,77461.0,89.6433,89.6908,89.5673,89.6718,77461.0
2021-11-05 12:15:00,94.34,94.55,94.33,94.34,51669.0,89.6718,89.8714,89.6623,89.6718,51669.0
2021-11-05 12:20:00,94.34,94.43,94.3,94.32,58320.0,89.6718,89.7574,89.6338,89.6528,58320.0
2021-11-05 12:25:00,94.32,94.34,94.26,94.34,45614.0,89.6528,89.6718,89.5958,89.6718,45614.0
2021-11-05 12:30:00,94.34,94.41,94.33,94.34,53828.0,89.6718,89.7384,89.6623,89.6718,53828.0
2021-11-05 12:35:00,94.34,94.36,94.25,94.3,55988.0,89.6718,89.6908,89.5863,89.6338,55988.0
2021-11-05 12:40:00,94.29,94.3,94.13,94.15,31843.0,89.6243,89.6338,89.4722,89.4912,31843.0
2021-11-05 12:45:00,94.15,94.2,94.1,94.12,38259.0,89.4912,89.5388,89.4437,89.4627,38259.0
2021-11-05 12:50:00,94.11,94.2,94.1,94.19,48188.0,89.4532,89.5388,89.4437,89.5292,48188.0
2021-11-05 12:55:00,94.19,94.24,94.13,94.17,56305.0,89.5292,89.5768,89.4722,89.5102,56305.0
2021-11-05 13:00:00,94.17,94.3,94.15,94.3,36804.0,89.5102,89.6338,89.4912,89.6338,36804.0
2021-11-05 13:05:00,94.29,94.38,94.29,94.36,30134.0,89.6243,89.7098,89.6243,89.6908,30134.0
2021-11-05 13:10:00,94.36,94.36,94.27,94.29,42330.0,89.6908,89.6908,89.6053,89.6243,42330.0
2021-11-05 13:15:00,94.29,94.37,94.28,94.36,48997.0,89.6243,89.7003,89.6148,89.6908,48997.0
2021-11-05 13:20:00,94.37,94.42,94.34,94.35,38281.0,89.7003,89.7479,89.6718,89.6813,38281.0
2021-11-05 13:25:00,94.35,94.35,94.18,94.21,47315.0,89.6813,89.6813,89.5197,89.5483,47315.0
2021-11-05 13:30:00,94.21,94.32,94.19,94.31,47558.0,89.5483,89.6528,89.5292,89.6433,47558.0
2021-11-05 13:35:00,94.3,94.4,94.25,94.38,51715.0,89.6338,89.7289,89.5863,89.7098,51715.0
2021-11-05 13:40:00,94.39,94.42,94.29,94.3,50953.0,89.7193,89.7479,89.6243,89.6338,50953.0
2021-11-05 13:45:00,94.29,94.34,94.28,94.34,50879.0,89.6243,89.6718,89.6148,89.6718,50879.0
2021-11-05 13:50:00,94.33,94.53,94.33,94.52,53154.0,89.6623,89.8524,89.6623,89.8429,53154.0
2021-11-05 13:55:00,94.51,94.51,94.4,94.45,35504.0,89.8334,89.8334,89.7289,89.7764,35504.0
2021-11-05 14:00:00,94.45,94.46,94.37,94.43,41565.0,89.7764,89.7859,89.7003,89.7574,41565.0
2021-11-05 14:05:00,94.43,94.48,94.43,94.44,24772.0,89.7574,89.8049,89.7574,89.7669,24772.0
2021-11-05 14:10:00,94.44,94.56,94.43,94.56,32355.0,89.7669,89.8809,89.7574,89.8809,32355.0
2021-11-05 14:15:00,94.56,94.61,94.52,94.61,28199.0,89.8809,89.9285,89.8429,89.9285,28199.0
2021-11-05 14:20:00,94.61,94.62,94.53,94.55,34832.0,89.9285,89.938,89.8524,89.8714,34832.0
2021-11-05 14:25:00,94.55,94.66,94.55,94.66,29398.0,89.8714,89.976,89.8714,89.976,29398.0
2021-11-05 14:30:00,94.65,94.69,94.64,94.66,35452.0,89.9665,90.0045,89.957,89.976,35452.0
2021-11-05 14:35:00,94.67,94.67,94.51,94.54,45713.0,89.9855,89.9855,89.8334,89.8619,45713.0
2021-11-05 14:40:00,94.54,94.55,94.49,94.53,37811.0,89.8619,89.8714,89.8144,89.8524,37811.0
2021-11-05 14:45:00,94.54,94.68,94.53,94.68,34298.0,89.8619,89.995,89.8524,89.995,34298.0
2021-11-05 14:50:00,94.67,94.78,94.67,94.77,51133.0,89.9855,90.0901,89.9855,90.0805,51133.0
2021-11-05 14:55:00,94.77,94.79,94.76,94.77,27699.0,90.0805,90.0996,90.071,90.0805,27699.0
2021-11-05 15:00:00,94.78,94.84,94.7,94.82,70918.0,90.0901,90.1471,90.014,90.1281,70918.0
2021-11-05 15:05:00,94.82,95.03,94.8,95.03,72366.0,90.1281,90.3277,90.1091,90.3277,72366.0
2021-11-05 15:10:00,95.03,95.05,94.92,94.93,52826.0,90.3277,90.3467,90.2231,90.2326,52826.0
2021-11-05 15:15:00,94.93,94.94,94.85,94.93,73272.0,90.2326,90.2421,90.1566,90.2326,73272.0
2021-11-05 15:20:00,94.93,94.93,94.8,94.91,47880.0,90.2326,90.2326,90.1091,90.2136,47880.0
2021-11-05 15:25:00,94.91,94.95,94.86,94.92,70694.0,90.2136,90.2516,90.1661,90.2231,70694.0
2021-11-05 15:30:00,94.92,95.07,94.91,95.06,94439.0,90.2231,90.3657,90.2136,90.3562,94439.0
2021-11-05 15:35:00,95.07,95.16,95.06,95.11,79874.0,90.3657,90.4512,90.3562,90.4037,79874.0
2021-11-05 15:40:00,95.12,95.13,94.96,94.99,70742.0,90.4132,90.4227,90.2611,90.2897,70742.0
2021-11-05 15:45:00,94.99,95.13,94.96,94.98,95536.0,90.2897,90.4227,90.2611,90.2802,95536.0
2021-11-05 15:50:00,94.99,95.0,94.85,94.86,115378.0,90.2897,90.2992,90.1566,90.1661,115378.0
2021-11-05 15:55:00,94.86,95.01,94.79,94.95,318664.0,90.1661,90.3087,90.0996,90.2516,318664.0
2021-11-08 09:30:00,95.25,95.25,94.49,94.72,148291.0,90.5368,90.5368,89.8144,90.033,148291.0
2021-11-08 09:35:00,94.72,95.1,94.41,94.43,75278.0,90.033,90.3942,89.7384,89.7574,75278.0
2021-11-08 09:40:00,94.45,94.96,94.35,94.76,55915.0,89.7764,90.2611,89.6813,90.071,55915.0
2021-11-08 09:45:00,94.76,95.01,94.74,94.9,73519.0,90.071,90.3087,90.052,90.2041,73519.0
2021-11-08 09:50:00,94.91,95.08,94.82,94.82,55320.0,90.2136,90.3752,90.1281,90.1281,55320.0
2021-11-08 09:55:00,94.81,94.9,94.55,94.55,50868.0,90.1186,90.2041,89.8714,89.8714,50868.0
2021-11-08 10:00:00,94.56,94.7,94.31,94.39,61719.0,89.8809,90.014,89.6433,89.7193,61719.0
2021-11-08 10:05:00,94.4,94.74,94.33,94.69,62245.0,89.7289,90.052,89.6623,90.0045,62245.0
2021-11-08 10:10:00,94.67,94.87,94.64,94.74,53586.0,89.9855,90.1756,89.957,90.052,53586.0
2021-11-08 10:15:00,94.75,95.08,94.69,95.01,86123.0,90.0615,90.3752,90.0045,90.3087,86123.0
2021-11-08 10:20:00,94.98,95.1,94.87,94.92,52655.0,90.2802,90.3942,90.1756,90.2231,52655.0
2021-11-08 10:25:00,94.93,94.93,94.81,94.88,36210.0,90.2326,90.2326,90.1186,90.1851,36210.0
2021-11-08 10:30:00,94.88,94.92,94.76,94.8,39554.0,90.1851,90.2231,90.071,90.1091,39554.0
2021-11-08 10:35:00,94.8,94.91,94.71,94.75,56308.0,90.1091,90.2136,90.0235,90.0615,56308.0
2021-11-08 10:40:00,94.75,94.75,94.6,94.63,56100.0,90.0615,90.0615,89.919,89.9475,56100.0
2021-11-08 10:45:00,94.64,94.79,94.62,94.78,47420.0,89.957,90.0996,89.938,90.0901,47420.0
2021-11-08 10:50:00,94.77,94.84,94.71,94.78,51897.0,90.0805,90.1471,90.0235,90.0901,51897.0
2021-11-08 10:55:00,94.77,94.94,94.74,94.9,45718.0,90.0805,90.2421,90.052,90.2041,45718.0
2021-11-08 11:00:00,94.9,95.12,94.84,95.09,41616.0,90.2041,90.4132,90.1471,90.3847,41616.0
2021-11-08 11:05:00,95.07,95.07,94.89,94.91,44408.0,90.3657,90.3657,90.1946,90.2136,44408.0
2021-11-08 11:10:00,94.91,94.94,94.77,94.87,49018.0,90.2136,90.2421,90.0805,90.1756,49018.0
2021-11-08 11:15:00,94.88,94.91,94.77,94.79,65810.0,90.1851,90.2136,90.0805,90.0996,65810.0
2021-11-08 11:20:00,94.8,94.93,94.78,94.89,42080.0,90.1091,90.2326,90.0901,90.1946,42080.0
2021-11-08 11:25:00,94.9,94.93,94.8,94.88,32752.0,90.2041,90.2326,90.1091,90.1851,32752.0
2021-11-08 11:30:00,94.89,94.93,94.81,94.83,35098.0,90.1946,90.2326,90.1186,90.1376,35098.0
2021-11-08 11:35:00,94.83,94.87,94.77,94.79,53382.0,90.1376,90.1756,90.0805,90.0996,53382.0
2021-11-08 11:40:00,94.79,94.8,94.64,94.66,34742.0,90.0996,90.1091,89.957,89.976,34742.0
2021-11-08 11:45:00,94.66,94.68,94.54,94.65,37312.0,89.976,89.995,89.8619,89.9665,37312.0
2021-11-08 11:50:00,94.66,94.67,94.58,94.6,29799.0,89.976,89.9855,89.8999,89.919,29799.0
2021-11-08 11:55:00,94.6,94.63,94.52,94.59,38907.0,89.919,89.9475,89.8429,89.9095,38907.0
2021-11-08 12:00:00,94.6,94.68,94.58,94.65,31021.0,89.919,89.995,89.8999,89.9665,31021.0
2021-11-08 12:05:00,94.65,94.8,94.65,94.8,26199.0,89.9665,90.1091,89.9665,90.1091,26199.0
2021-11-08 12:10:00,94.8,94.82,94.73,94.74,24055.0,90.1091,90.1281,90.0425,90.052,24055.0
2021-11-08 12:15:00,94.74,94.82,94.74,94.81,27002.0,90.052,90.1281,90.052,90.1186,27002.0
2021-11-08 12:20:00,94.81,94.86,94.78,94.78,25792.0,90.1186,90.1661,90.0901,90.0901,25792.0
2021-11-08 12:25:00,94.78,94.87,94.78,94.85,15799.0,90.0901,90.1756,90.0901,90.1566,15799.0
2021-11-08 12:30:00,94.86,94.86,94.73,94.74,25799.0,90.1661,90.1661,90.0425,90.052,25799.0
2021-11-08 12:35:00,94.74,94.77,94.65,94.65,31163.0,90.052,90.0805,89.9665,89.9665,31163.0
2021-11-08 12:40:00,94.65,94.76,94.62,94.72,23987.0,89.9665,90.071,89.938,90.033,23987.0
2021-11-08 12:45:00,94.73,94.81,94.72,94.79,16846.0,90.0425,90.1186,90.033,90.0996,16846.0
2021-11-08 12:50:00,94.79,94.79,94.67,94.71,33833.0,90.0996,90.0996,89.9855,90.0235,33833.0
2021-11-08 12:55:00,94.72,94.73,94.63,94.67,35874.0,90.033,90.0425,89.9475,89.9855,35874.0
2021-11-08 13:00:00,94.67,94.71,94.64,94.65,34869.0,89.9855,90.0235,89.957,89.9665,34869.0
2021-11-08 13:05:00,94.66,94.75,94.65,94.75,18188.0,89.976,90.0615,89.9665,90.0615,18188.0
2021-11-08 13:10:00,94.75,94.76,94.69,94.72,34626.0,90.0615,90.071,90.0045,90.033,34626.0
2021-11-08 13:15:00,94.73,94.73,94.67,94.73,41186.0,90.0425,90.0425,89.9855,90.0425,41186.0
2021-11-08 13:20:00,94.73,94.82,94.7,94.82,29508.0,90.0425,90.1281,90.014,90.1281,29508.0
2021-11-08 13:25:00,94.81,94.83,94.74,94.77,26370.0,90.1186,90.1376,90.052,90.0805,26370.0
2021-11-08 13:30:00,94.77,94.78,94.64,94.74,31502.0,90.0805,90.0901,89.957,90.052,31502.0
2021-11-08 13:35:00,94.74,94.82,94.74,94.78,26785.0,90.052,90.1281,90.052,90.0901,26785.0
2021-11-08 13:40:00,94.78,94.88,94.77,94.88,38893.0,90.0901,90.1851,90.0805,90.1851,38893.0
2021-11-08 13:45:00,94.88,94.96,94.88,94.93,28633.0,90.1851,90.2611,90.1851,90.2326,28633.0
2021-11-08 13:50:00,94.92,94.92,94.83,94.89,32372.0,90.2231,90.2231,90.1376,90.1946,32372.0
2021-11-08 13:55:00,94.89,95.03,94.89,94.94,42124.0,90.1946,90.3277,90.1946,90.2421,42124.0
2021-11-08 14:00:00,94.94,95.06,94.93,95.04,34925.0,90.2421,90.3562,90.2326,90.3372,34925.0
2021-11-08 14:05:00,95.03,95.06,94.95,95.02,40111.0,90.3277,90.3562,90.2516,90.3182,40111.0
2021-11-08 14:10:00,95.02,95.05,94.95,94.95,27584.0,90.3182,90.3467,90.2516,90.2516,27584.0
2021-11-08 14:15:00,94.95,95.04,94.93,95.01,33590.0,90.2516,90.3372,90.2326,90.3087,33590.0
2021-11-08 14:20:00,95.0,95.02,94.96,94.96,22082.0,90.2992,90.3182,90.2611,90.2611,22082.0
2021-11-08 14:25:00,94.97,95.01,94.94,95.0,22272.0,90.2706,90.3087,90.2421,90.2992,22272.0
2021-11-08 14:30:00,94.99,95.05,94.99,95.03,45653.0,90.2897,90.3467,90.2897,90.3277,45653.0
2021-11-08 14:35:00,95.03,95.08,95.02,95.07,19395.0,90.3277,90.3752,90.3182,90.3657,19395.0
2021-11-08 14:40:00,95.07,95.19,95.06,95.19,28111.0,90.3657,90.4798,90.3562,90.4798,28111.0
2021-11-08 14:45:00,95.19,95.19,95.14,95.15,24092.0,90.4798,90.4798,90.4322,90.4417,24092.0
2021-11-08 14:50:00,95.15,95.21,95.13,95.18,28790.0,90.4417,90.4988,90.4227,90.4703,28790.0
2021-11-08 14:55:00,95.19,95.24,95.16,95.22,27278.0,90.4798,90.5273,90.4512,90.5083,27278.0
2021-11-08 15:00:00,95.23,95.24,95.2,95.21,37936.0,90.5178,90.5273,90.4893,90.4988,37936.0
2021-11-08 15:05:00,95.21,95.22,95.17,95.21,32482.0,90.4988,90.5083,90.4608,90.4988,32482.0
2021-11-08 15:10:00,95.21,95.23,95.17,95.18,37241.0,90.4988,90.5178,90.4608,90.4703,37241.0
2021-11-08 15:15:00,95.18,95.21,95.14,95.16,48036.0,90.4703,90.4988,90.4322,90.4512,48036.0
2021-11-08 15:20:00,95.16,95.16,95.09,95.09,59206.0,90.4512,90.4512,90.3847,90.3847,59206.0
2021-11-08 15:25:00,95.1,95.11,95.0,95.06,48017.0,90.3942,90.4037,90.2992,90.3562,48017.0
2021-11-08 15:30:00,95.06,95.12,95.04,95.12,48163.0,90.3562,90.4132,90.3372,90.4132,48163.0
2021-11-08 15:35:00,95.11,95.19,95.1,95.18,48648.0,90.4037,90.4798,90.3942,90.4703,48648.0
2021-11-08 15:40:00,95.18,95.22,95.13,95.2,63772.0,90.4703,90.5083,90.4227,90.4893,63772.0
2021-11-08 15:45:00,95.2,95.2,95.13,95.14,79736.0,90.4893,90.4893,90.4227,90.4322,79736.0
2021-11-08 15:50:00,95.14,95.21,95.09,95.16,92630.0,90.4322,90.4988,90.3847,90.4512,92630.0
2021-11-08 15:55:00,95.17,95.17,95.11,95.16,178843.0,90.4608,90.4608,90.4037,90.4512,178843.0
2021-11-09 09:30:00,95.11,95.53,95.0,95.5,148473.0,90.4037,90.8029,90.2992,90.7744,148473.0
2021-11-09 09:35:00,95.53,95.61,95.18,95.34,59334.0,90.8029,90.879,90.4703,90.6223,59334.0
2021-11-09 09:40:00,95.38,95.48,95.18,95.39,94439.0,90.6604,90.7554,90.4703,90.6699,94439.0
2021-11-09 09:45:00,95.42,95.44,95.04,95.21,59966.0,90.6984,90.7174,90.3372,90.4988,59966.0
2021-11-09 09:50:00,95.17,95.23,94.79,95.04,109264.0,90.4608,90.5178,90.0996,90.3372,109264.0
2021-11-09 09:55:00,95.03,95.18,94.8,94.83,97178.0,90.3277,90.4703,90.1091,90.1376,97178.0
2021-11-09 10:00:00,94.83,94.83,94.63,94.7,92197.0,90.1376,90.1376,89.9475,90.014,92197.0
2021-11-09 10:05:00,94.68,94.81,94.55,94.61,59769.0,89.995,90.1186,89.8714,89.9285,59769.0
2021-11-09 10:10:00,94.61,94.83,94.61,94.82,42244.0,89.9285,90.1376,89.9285,90.1281,42244.0
2021-11-09 10:15:00,94.82,94.82,94.59,94.62,65733.0,90.1281,90.1281,89.9095,89.938,65733.0
2021-11-09 10:20:00,94.63,94.67,94.52,94.57,74398.0,89.9475,89.9855,89.8429,89.8904,74398.0
2021-11-09 10:25:00,94.58,94.65,94.41,94.49,85602.0,89.8999,89.9665,89.7384,89.8144,85602.0
2021-11-09 10:30:00,94.5,94.75,94.46,94.71,44498.0,89.8239,90.0615,89.7859,90.0235,44498.0
2021-11-09 10:35:00,94.69,94.75,94.62,94.73,46942.0,90.0045,90.0615,89.938,90.0425,46942.0
2021-11-09 10:40:00,94.73,94.87,94.68,94.81,41987.0,90.0425,90.1756,89.995,90.1186,41987.0
2021-11-09 10:45:00,94.82,94.83,94.66,94.72,39788.0,90.1281,90.1376,89.976,90.033,39788.0
2021-11-09 10:50:00,94.7,94.8,94.64,94.72,61618.0,90.014,90.1091,89.957,90.033,61618.0
2021-11-09 10:55:00,94.72,94.73,94.57,94.59,35817.0,90.033,90.0425,89.8904,89.9095,35817.0
2021-11-09 11:00:00,94.6,94.63,94.45,94.53,54871.0,89.919,89.9475,89.7764,89.8524,54871.0
2021-11-09 11:05:00,94.53,94.6,94.45,94.59,38743.0,89.8524,89.919,89.7764,89.9095,38743.0
2021-11-09 11:10:00,94.59,94.61,94.44,94.53,54634.0,89.9095,89.9285,89.7669,89.8524,54634.0
2021-11-09 11:15:00,94.53,94.58,94.47,94.56,48520.0,89.8524,89.8999,89.7954,89.8809,48520.0
2021-11-09 11:20:00,94.55,94.6,94.48,94.5,32761.0,89.8714,89.919,89.8049,89.8239,32761.0
2021-11-09 11:25:00,94.5,94.53,94.39,94.39,34032.0,89.8239,89.8524,89.7193,89.7193,34032.0
2021-11-09 11:30:00,94.38,94.42,94.27,94.27,39189.0,89.7098,89.7479,89.6053,89.6053,39189.0
2021-11-09 11:35:00,94.28,94.4,94.25,94.39,36423.0,89.6148,89.7289,89.5863,89.7193,36423.0
2021-11-09 11:40:00,94.38,94.47,94.36,94.42,30304.0,89.7098,89.7954,89.6908,89.7479,30304.0
2021-11-09 11:45:00,94.42,94.46,94.35,94.38,44755.0,89.7479,89.7859,89.6813,89.7098,44755.0
2021-11-09 11:50:00,94.38,94.39,94.23,94.24,33157.0,89.7098,89.7193,89.5673,89.5768,33157.0
2021-11-09 11:55:00,94.24,94.25,94.13,94.19,42395.0,89.5768,89.5863,89.4722,89.5292,42395.0
2021-11-09 12:00:00,94.2,94.3,94.13,94.26,30724.0,89.5388,89.6338,89.4722,89.5958,30724.0
2021-11-09 12:05:00,94.26,94.32,94.22,94.27,25979.0,89.5958,89.6528,89.5578,89.6053,25979.0
2021-11-09 12:10:00,94.27,94.34,94.24,94.28,26469.0,89.6053,89.6718,89.5768,89.6148,26469.0
2021-11-09 12:15:00,94.29,94.3,94.18,94.19,37165.0,89.6243,89.6338,89.5197,89.5292,37165.0
2021-11-09 12:20:00,94.19,94.21,94.13,94.17,48062.0,89.5292,89.5483,89.4722,89.5102,48062.0
2021-11-09 12:25:00,94.17,94.25,94.17,94.24,46024.0,89.5102,89.5863,89.5102,89.5768,46024.0
2021-11-09 12:30:00,94.23,94.3,94.2,94.27,41826.0,89.5673,89.6338,89.5388,89.6053,41826.0
2021-11-09 12:35:00,94.27,94.34,94.26,94.33,33357.0,89.6053,89.6718,89.5958,89.6623,33357.0
2021-11-09 12:40:00,94.34,94.43,94.31,94.41,33242.0,89.6718,89.7574,89.6433,89.7384,33242.0
2021-11-09 12:45:00,94.41,94.44,94.3,94.33,78013.0,89.7384,89.7669,89.6338,89.6623,78013.0
2021-11-09 12:50:00,94.34,94.38,94.23,94.25,39584.0,89.6718,89.7098,89.5673,89.5863,39584.0
2021-11-09 12:55:00,94.26,94.26,94.17,94.17,41148.0,89.5958,89.5958,89.5102,89.5102,41148.0
2021-11-09 13:00:00,94.17,94.25,94.16,94.2,30857.0,89.5102,89.5863,89.5007,89.5388,30857.0
2021-11-09 13:05:00,94.2,94.23,94.17,94.22,28819.0,89.5388,89.5673,89.5102,89.5578,28819.0
2021-11-09 13:10:00,94.21,94.25,94.21,94.23,26679.0,89.5483,89.5863,89.5483,89.5673,26679.0
2021-11-09 13:15:00,94.23,94.3,94.18,94.28,37082.0,89.5673,89.6338,89.5197,89.6148,37082.0
2021-11-09 13:20:00,94.28,94.3,94.23,94.25,32488.0,89.6148,89.6338,89.5673,89.5863,32488.0
2021-11-09 13:25:00,94.25,94.26,94.18,94.19,23268.0,89.5863,89.5958,89.5197,89.5292,23268.0
2021-11-09 13:30:00,94.2,94.28,94.19,94.25,17767.0,89.5388,89.6148,89.5292,89.5863,17767.0
2021-11-09 13:35:00,94.26,94.26,94.17,94.2,24548.0,89.5958,89.5958,89.5102,89.5388,24548.0
2021-11-09 13:40:00,94.2,94.24,94.17,94.17,20519.0,89.5388,89.5768,89.5102,89.5102,20519.0
2021-11-09 13:45:00,94.18,94.33,94.16,94.23,35215.0,89.5197,89.6623,89.5007,89.5673,35215.0
2021-11-09 13:50:00,94.23,94.26,94.21,94.24,18829.0,89.5673,89.5958,89.5483,89.5768,18829.0
2021-11-09 13:55:00,94.25,94.26,94.18,94.2,26143.0,89.5863,89.5958,89.5197,89.5388,26143.0
2021-11-09 14:00:00,94.19,94.31,94.17,94.25,35929.0,89.5292,89.6433,89.5102,89.5863,35929.0
2021-11-09 14:05:00,94.23,94.25,94.15,94.15,21743.0,89.5673,89.5863,89.4912,89.4912,21743.0
2021-11-09 14:10:00,94.16,94.18,94.12,94.14,35763.0,89.5007,89.5197,89.4627,89.4817,35763.0
2021-11-09 14:15:00,94.14,94.16,94.08,94.14,50867.0,89.4817,89.5007,89.4247,89.4817,50867.0
2021-11-09 14:20:00,94.14,94.15,94.07,94.07,30147.0,89.4817,89.4912,89.4152,89.4152,30147.0
2021-11-09 14:25:00,94.08,94.14,94.05,94.14,32065.0,89.4247,89.4817,89.3962,89.4817,32065.0
2021-11-09 14:30:00,94.14,94.17,94.09,94.12,29352.0,89.4817,89.5102,89.4342,89.4627,29352.0
2021-11-09 14:35:00,94.12,94.21,94.11,94.2,23536.0,89.4627,89.5483,89.4532,89.5388,23536.0
2021-11-09 14:40:00,94.2,94.33,94.2,94.32,25138.0,89.5388,89.6623,89.5388,89.6528,25138.0
2021-11-09 14:45:00,94.33,94.34,94.26,94.27,26447.0,89.6623,89.6718,89.5958,89.6053,26447.0
2021-11-09 14:50:00,94.27,94.33,94.21,94.29,49879.0,89.6053,89.6623,89.5483,89.6243,49879.0
2021-11-09 14:55:00,94.29,94.43,94.29,94.43,54406.0,89.6243,89.7574,89.6243,89.7574,54406.0
2021-11-09 15:00:00,94.43,94.51,94.41,94.47,49447.0,89.7574,89.8334,89.7384,89.7954,49447.0
2021-11-09 15:05:00,94.47,94.47,94.32,94.34,39094.0,89.7954,89.7954,89.6528,89.6718,39094.0
2021-11-09 15:10:00,94.34,94.39,94.3,94.38,29432.0,89.6718,89.7193,89.6338,89.7098,29432.0
2021-11-09 15:15:00,94.39,94.46,94.38,94.43,29794.0,89.7193,89.7859,89.7098,89.7574,29794.0
2021-11-09 15:20:00,94.43,94.49,94.41,94.47,30955.0,89.7574,89.8144,89.7384,89.7954,30955.0
2021-11-09 15:25:00,94.47,94.47,94.43,94.44,29817.0,89.7954,89.7954,89.7574,89.7669,29817.0
2021-11-09 15:30:00,94.44,94.46,94.3,94.4,62913.0,89.7669,89.7859,89.6338,89.7289,62913.0
2021-11-09 15:35:00,94.4,94.45,94.36,94.45,96955.0,89.7289,89.7764,89.6908,89.7764,96955.0
2021-11-09 15:40:00,94.45,94.6,94.44,94.6,93965.0,89.7764,89.919,89.7669,89.919,93965.0
2021-11-09 15:45:00,94.59,94.66,94.46,94.47,68033.0,89.9095,89.976,89.7859,89.7954,68033.0
2021-11-09 15:50:00,94.47,94.5,94.45,94.5,106884.0,89.7954,89.8239,89.7764,89.8239,106884.0
2021-11-09 15:55:00,94.5,94.61,94.48,94.58,242053.0,89.8239,89.9285,89.8049,89.8999,242053.0
2021-11-10 09:30:00,94.1,94.62,93.51,94.2,157320.0,89.4437,89.938,88.8829,89.5388,157320.0
2021-11-10 09:35:00,94.23,94.35,94.06,94.17,50198.0,89.5673,89.6813,89.4057,89.5102,50198.0
2021-11-10 09:40:00,94.15,94.78,94.12,94.74,74699.0,89.4912,90.0901,89.4627,90.052,74699.0
2021-11-10 09:45:00,94.75,94.85,94.53,94.6,44078.0,90.0615,90.1566,89.8524,89.919,44078.0
2021-11-10 09:50:00,94.61,94.76,94.57,94.76,44061.0,89.9285,90.071,89.8904,90.071,44061.0
2021-11-10 09:55:00,94.77,94.83,94.49,94.53,55189.0,90.0805,90.1376,89.8144,89.8524,55189.0
2021-11-10 10:00:00,94.53,94.56,94.32,94.4,35391.0,89.8524,89.8809,89.6528,89.7289,35391.0
2021-11-10 10:05:00,94.41,94.49,94.39,94.46,33002.0,89.7384,89.8144,89.7193,89.7859,33002.0
2021-11-10 10:10:00,94.46,94.49,94.31,94.37,61753.0,89.7859,89.8144,89.6433,89.7003,61753.0
2021-11-10 10:15:00,94.37,94.4,94.27,94.32,32125.0,89.7003,89.7289,89.6053,89.6528,32125.0
2021-11-10 10:20:00,94.33,94.35,94.2,94.26,43604.0,89.6623,89.6813,89.5388,89.5958,43604.0
2021-11-10 10:25:00,94.26,94.27,94.15,94.18,32962.0,89.5958,89.6053,89.4912,89.5197,32962.0
2021-11-10 10:30:00,94.17,94.22,94.03,94.2,45340.0,89.5102,89.5578,89.3772,89.5388,45340.0
2021-11-10 10:35:00,94.19,94.22,94.12,94.19,35027.0,89.5292,89.5578,89.4627,89.5292,35027.0
2021-11-10 10:40:00,94.21,94.24,94.09,94.23,36593.0,89.5483,89.5768,89.4342,89.5673,36593.0
2021-11-10 10:45:00,94.23,94.44,94.21,94.44,26713.0,89.5673,89.7669,89.5483,89.7669,26713.0
2021-11-10 10:50:00,94.45,94.49,94.37,94.48,32073.0,89.7764,89.8144,89.7003,89.8049,32073.0
2021-11-10 10:55:00,94.49,94.55,94.46,94.54,36825.0,89.8144,89.8714,89.7859,89.8619,36825.0
2021-11-10 11:00:00,94.54,94.66,94.54,94.65,43885.0,89.8619,89.976,89.8619,89.9665,43885.0
2021-11-10 11:05:00,94.65,94.73,94.62,94.63,41520.0,89.9665,90.0425,89.938,89.9475,41520.0
2021-11-10 11:10:00,94.63,94.73,94.61,94.61,82496.0,89.9475,90.0425,89.9285,89.9285,82496.0
2021-11-10 11:15:00,94.62,94.63,94.48,94.51,77712.0,89.938,89.9475,89.8049,89.8334,77712.0
2021-11-10 11:20:00,94.52,94.72,94.51,94.72,24000.0,89.8429,90.033,89.8334,90.033,24000.0
2021-11-10 11:25:00,94.72,94.72,94.46,94.46,39080.0,90.033,90.033,89.7859,89.7859,39080.0
2021-11-10 11:30:00,94.47,94.48,94.37,94.39,40134.0,89.7954,89.8049,89.7003,89.7193,40134.0
2021-11-10 11:35:00,94.39,94.42,94.29,94.32,35595.0,89.7193,89.7479,89.6243,89.6528,35595.0
2021-11-10 11:40:00,94.32,94.35,94.16,94.23,54316.0,89.6528,89.6813,89.5007,89.5673,54316.0
2021-11-10 11:45:00,94.23,94.3,94.14,94.15,29012.0,89.5673,89.6338,89.4817,89.4912,29012.0
2021-11-10 11:50:00,94.15,94.26,94.13,94.24,27929.0,89.4912,89.5958,89.4722,89.5768,27929.0
2021-11-10 11:55:00,94.23,94.3,94.23,94.23,22547.0,89.5673,89.6338,89.5673,89.5673,22547.0
2021-11-10 12:00:00,94.23,94.3,94.19,94.25,40308.0,89.5673,89.6338,89.5292,89.5863,40308.0
2021-11-10 12:05:00,94.25,94.3,94.22,94.29,20613.0,89.5863,89.6338,89.5578,89.6243,20613.0
2021-11-10 12:10:00,94.29,94.36,94.27,94.31,38074.0,89.6243,89.6908,89.6053,89.6433,38074.0
2021-11-10 12:15:00,94.31,94.31,94.22,94.23,24224.0,89.6433,89.6433,89.5578,89.5673,24224.0
2021-11-10 12:20:00,94.24,94.25,94.13,94.15,30398.0,89.5768,89.5863,89.4722,89.4912,30398.0
2021-11-10 12:25:00,94.15,94.16,94.1,94.12,28609.0,89.4912,89.5007,89.4437,89.4627,28609.0
2021-11-10 12:30:00,94.12,94.22,94.11,94.22,28665.0,89.4627,89.5578,89.4532,89.5578,28665.0
2021-11-10 12:35:00,94.22,94.24,94.13,94.14,25574.0,89.5578,89.5768,89.4722,89.4817,25574.0
2021-11-10 12:40:00,94.14,94.15,94.06,94.13,47634.0,89.4817,89.4912,89.4057,89.4722,47634.0
2021-11-10 12:45:00,94.12,94.12,94.03,94.1,30409.0,89.4627,89.4627,89.3772,89.4437,30409.0
2021-11-10 12:50:00,94.12,94.16,94.09,94.14,19647.0,89.4627,89.5007,89.4342,89.4817,19647.0
2021-11-10 12:55:00,94.14,94.22,94.14,94.22,27319.0,89.4817,89.5578,89.4817,89.5578,27319.0
2021-11-10 13:00:00,94.22,94.25,94.14,94.15,38566.0,89.5578,89.5863,89.4817,89.4912,38566.0
2021-11-10 13:05:00,94.14,94.14,93.99,94.05,53154.0,89.4817,89.4817,89.3391,89.3962,53154.0
2021-11-10 13:10:00,94.05,94.09,93.91,93.93,46943.0,89.3962,89.4342,89.2631,89.2821,46943.0
2021-11-10 13:15:00,93.93,93.94,93.82,93.84,54213.0,89.2821,89.2916,89.1776,89.1966,54213.0
2021-11-10 13:20:00,93.84,94.0,93.83,93.98,28264.0,89.1966,89.3486,89.1871,89.3296,28264.0
2021-11-10 13:25:00,93.98,94.12,93.97,94.11,25616.0,89.3296,89.4627,89.3201,89.4532,25616.0
2021-11-10 13:30:00,94.1,94.13,94.04,94.13,40011.0,89.4437,89.4722,89.3867,89.4722,40011.0
2021-11-10 13:35:00,94.13,94.15,94.08,94.08,29541.0,89.4722,89.4912,89.4247,89.4247,29541.0
2021-11-10 13:40:00,94.09,94.1,94.04,94.08,20168.0,89.4342,89.4437,89.3867,89.4247,20168.0
2021-11-10 13:45:00,94.09,94.12,94.01,94.06,43607.0,89.4342,89.4627,89.3582,89.4057,43607.0
2021-11-10 13:50:00,94.06,94.15,94.02,94.15,36060.0,89.4057,89.4912,89.3677,89.4912,36060.0
2021-11-10 13:55:00,94.15,94.24,94.13,94.21,24341.0,89.4912,89.5768,89.4722,89.5483,24341.0
2021-11-10 14:00:00,94.21,94.22,94.1,94.12,34932.0,89.5483,89.5578,89.4437,89.4627,34932.0
2021-11-10 14:05:00,94.12,94.12,94.05,94.05,53175.0,89.4627,89.4627,89.3962,89.3962,53175.0
2021-11-10 14:10:00,94.04,94.09,94.04,94.07,24562.0,89.3867,89.4342,89.3867,89.4152,24562.0
2021-11-10 14:15:00,94.06,94.15,94.0,94.1,33375.0,89.4057,89.4912,89.3486,89.4437,33375.0
2021-11-10 14:20:00,94.09,94.15,94.05,94.05,27249.0,89.4342,89.4912,89.3962,89.3962,27249.0
2021-11-10 14:25:00,94.05,94.07,93.9,93.93,47672.0,89.3962,89.4152,89.2536,89.2821,47672.0
2021-11-10 14:30:00,93.94,93.95,93.7,93.7,68282.0,89.2916,89.3011,89.0635,89.0635,68282.0
2021-11-10 14:35:00,93.7,93.77,93.6,93.61,70533.0,89.0635,89.13,88.9684,88.9779,70533.0
2021-11-10 14:40:00,93.61,93.64,93.37,93.49,147426.0,88.9779,89.0065,88.7498,88.8639,147426.0
2021-11-10 14:45:00,93.49,93.5,93.4,93.48,108539.0,88.8639,88.8734,88.7783,88.8544,108539.0
2021-11-10 14:50:00,93.47,93.57,93.42,93.48,107525.0,88.8449,88.9399,88.7973,88.8544,107525.0
2021-11-10 14:55:00,93.47,93.49,93.37,93.39,74433.0,88.8449,88.8639,88.7498,88.7688,74433.0
2021-11-10 15:00:00,93.39,93.47,93.38,93.4,68944.0,88.7688,88.8449,88.7593,88.7783,68944.0
2021-11-10 15:05:00,93.4,93.69,93.35,93.67,64424.0,88.7783,89.054,88.7308,89.035,64424.0
2021-11-10 15:10:00,93.66,93.83,93.66,93.77,37737.0,89.0255,89.1871,89.0255,89.13,37737.0
2021-11-10 15:15:00,93.77,93.87,93.76,93.86,40143.0,89.13,89.2251,89.1205,89.2156,40143.0
2021-11-10 15:20:00,93.86,93.93,93.8,93.81,77746.0,89.2156,89.2821,89.1585,89.168,77746.0
2021-11-10 15:25:00,93.82,93.88,93.8,93.84,38229.0,89.1776,89.2346,89.1585,89.1966,38229.0
2021-11-10 15:30:00,93.84,93.85,93.77,93.79,76960.0,89.1966,89.2061,89.13,89.149,76960.0
2021-11-10 15:35:00,93.79,93.86,93.78,93.82,73371.0,89.149,89.2156,89.1395,89.1776,73371.0
2021-11-10 15:40:00,93.83,93.91,93.74,93.79,57834.0,89.1871,89.2631,89.1015,89.149,57834.0
2021-11-10 15:45:00,93.79,93.93,93.78,93.88,61570.0,89.149,89.2821,89.1395,89.2346,61570.0
2021-11-10 15:50:00,93.89,94.03,93.89,93.97,110166.0,89.2441,89.3772,89.2441,89.3201,110166.0
2021-11-10 15:55:00,93.97,93.99,93.82,93.85,285319.0,89.3201,89.3391,89.1776,89.2061,285319.0
2021-11-11 09:30:00,94.11,94.33,93.8,94.28,118400.0,89.4532,89.6623,89.1585,89.6148,118400.0
2021-11-11 09:35:00,94.29,94.39,94.08,94.37,51812.0,89.6243,89.7193,89.4247,89.7003,51812.0
2021-11-11 09:40:00,94.37,94.45,94.32,94.36,50767.0,89.7003,89.7764,89.6528,89.6908,50767.0
2021-11-11 09:45:00,94.37,94.4,94.26,94.27,42454.0,89.7003,89.7289,89.5958,89.6053,42454.0
2021-11-11 09:50:00,94.26,94.32,94.18,94.29,67501.0,89.5958,89.6528,89.5197,89.6243,67501.0
2021-11-11 09:55:00,94.29,94.48,94.24,94.48,47727.0,89.6243,89.8049,89.5768,89.8049,47727.0
2021-11-11 10:00:00,94.47,94.47,94.23,94.35,52951.0,89.7954,89.7954,89.5673,89.6813,52951.0
2021-11-11 10:05:00,94.34,94.34,94.19,94.31,27199.0,89.6718,89.6718,89.5292,89.6433,27199.0
2021-11-11 10:10:00,94.32,94.41,94.22,94.39,35246.0,89.6528,89.7384,89.5578,89.7193,35246.0
2021-11-11 10:15:00,94.38,94.39,94.31,94.36,35084.0,89.7098,89.7193,89.6433,89.6908,35084.0
2021-11-11 10:20:00,94.35,94.42,94.25,94.42,40061.0,89.6813,89.7479,89.5863,89.7479,40061.0
2021-11-11 10:25:00,94.41,94.44,94.3,94.37,27415.0,89.7384,89.7669,89.6338,89.7003,27415.0
2021-11-11 10:30:00,94.36,94.41,94.32,94.41,29236.0,89.6908,89.7384,89.6528,89.7384,29236.0
2021-11-11 10:35:00,94.42,94.42,94.28,94.3,25665.0,89.7479,89.7479,89.6148,89.6338,25665.0
2021-11-11 10:40:00,94.3,94.32,94.22,94.3,48950.0,89.6338,89.6528,89.5578,89.6338,48950.0
2021-11-11 10:45:00,94.3,94.38,94.27,94.38,23323.0,89.6338,89.7098,89.6053,89.7098,23323.0
2021-11-11 10:50:00,94.37,94.44,94.33,94.44,20346.0,89.7003,89.7669,89.6623,89.7669,20346.0
2021-11-11 10:55:00,94.44,94.45,94.26,94.27,42441.0,89.7669,89.7764,89.5958,89.6053,42441.0
2021-11-11 11:00:00,94.28,94.33,94.24,94.31,29234.0,89.6148,89.6623,89.5768,89.6433,29234.0
2021-11-11 11:05:00,94.31,94.41,94.31,94.33,20403.0,89.6433,89.7384,89.6433,89.6623,20403.0
2021-11-11 11:10:00,94.33,94.37,94.29,94.34,21976.0,89.6623,89.7003,89.6243,89.6718,21976.0
2021-11-11 11:15:00,94.34,94.46,94.34,94.46,20911.0,89.6718,89.7859,89.6718,89.7859,20911.0
2021-11-11 11:20:00,94.45,94.52,94.43,94.52,22419.0,89.7764,89.8429,89.7574,89.8429,22419.0
2021-11-11 11:25:00,94.51,94.51,94.34,94.36,23560.0,89.8334,89.8334,89.6718,89.6908,23560.0
2021-11-11 11:30:00,94.36,94.51,94.33,94.51,44570.0,89.6908,89.8334,89.6623,89.8334,44570.0
2021-11-11 11:35:00,94.51,94.56,94.45,94.55,29763.0,89.8334,89.8809,89.7764,89.8714,29763.0
2021-11-11 11:40:00,94.56,94.6,94.53,94.58,24850.0,89.8809,89.919,89.8524,89.8999,24850.0
2021-11-11 11:45:00,94.58,94.74,94.58,94.72,38189.0,89.8999,90.052,89.8999,90.033,38189.0
2021-11-11 11:50:00,94.71,94.76,94.55,94.56,25179.0,90.0235,90.071,89.8714,89.8809,25179.0
2021-11-11 11:55:00,94.56,94.58,94.46,94.47,19317.0,89.8809,89.8999,89.7859,89.7954,19317.0
2021-11-11 12:00:00,94.46,94.47,94.32,94.34,11506.0,89.7859,89.7954,89.6528,89.6718,11506.0
2021-11-11 12:05:00,94.34,94.37,94.27,94.27,22439.0,89.6718,89.7003,89.6053,89.6053,22439.0
2021-11-11 12:10:00,94.26,94.29,94.23,94.23,29432.0,89.5958,89.6243,89.5673,89.5673,29432.0
2021-11-11 12:15:00,94.23,94.23,94.13,94.2,36872.0,89.5673,89.5673,89.4722,89.5388,36872.0
2021-11-11 12:20:00,94.19,94.26,94.19,94.23,17733.0,89.5292,89.5958,89.5292,89.5673,17733.0
2021-11-11 12:25:00,94.23,94.24,94.16,94.18,22674.0,89.5673,89.5768,89.5007,89.5197,22674.0
2021-11-11 12:30:00,94.17,94.27,94.15,94.25,14077.0,89.5102,89.6053,89.4912,89.5863,14077.0
2021-11-11 12:35:00,94.25,94.28,94.2,94.27,15807.0,89.5863,89.6148,89.5388,89.6053,15807.0
2021-11-11 12:40:00,94.26,94.26,94.2,94.2,17215.0,89.5958,89.5958,89.5388,89.5388,17215.0
2021-11-11 12:45:00,94.21,94.25,94.2,94.24,19459.0,89.5483,89.5863,89.5388,89.5768,19459.0
2021-11-11 12:50:00,94.25,94.25,94.17,94.18,10923.0,89.5863,89.5863,89.5102,89.5197,10923.0
2021-11-11 12:55:00,94.19,94.23,94.17,94.18,17321.0,89.5292,89.5673,89.5102,89.5197,17321.0
2021-11-11 13:00:00,94.19,94.23,94.16,94.19,21626.0,89.5292,89.5673,89.5007,89.5292,21626.0
2021-11-11 13:05:00,94.19,94.19,94.11,94.13,18758.0,89.5292,89.5292,89.4532,89.4722,18758.0
2021-11-11 13:10:00,94.13,94.24,94.04,94.22,57195.0,89.4722,89.5768,89.3867,89.5578,57195.0
2021-11-11 13:15:00,94.23,94.28,94.22,94.24,17591.0,89.5673,89.6148,89.5578,89.5768,17591.0
2021-11-11 13:20:00,94.25,94.32,94.24,94.31,30825.0,89.5863,89.6528,89.5768,89.6433,30825.0
2021-11-11 13:25:00,94.31,94.33,94.26,94.31,18422.0,89.6433,89.6623,89.5958,89.6433,18422.0
2021-11-11 13:30:00,94.3,94.31,94.24,94.25,16301.0,89.6338,89.6433,89.5768,89.5863,16301.0
2021-11-11 13:35:00,94.25,94.33,94.24,94.33,9999.0,89.5863,89.6623,89.5768,89.6623,9999.0
2021-11-11 13:40:00,94.33,94.33,94.26,94.31,16443.0,89.6623,89.6623,89.5958,89.6433,16443.0
2021-11-11 13:45:00,94.31,94.36,94.3,94.34,18106.0,89.6433,89.6908,89.6338,89.6718,18106.0
2021-11-11 13:50:00,94.34,94.37,94.33,94.34,21803.0,89.6718,89.7003,89.6623,89.6718,21803.0
2021-11-11 13:55:00,94.34,94.34,94.26,94.28,19447.0,89.6718,89.6718,89.5958,89.6148,19447.0
2021-11-11 14:00:00,94.27,94.39,94.24,94.39,27150.0,89.6053,89.7193,89.5768,89.7193,27150.0
2021-11-11 14:05:00,94.39,94.41,94.35,94.41,18992.0,89.7193,89.7384,89.6813,89.7384,18992.0
2021-11-11 14:10:00,94.41,94.42,94.32,94.34,17928.0,89.7384,89.7479,89.6528,89.6718,17928.0
2021-11-11 14:15:00,94.34,94.37,94.33,94.33,14044.0,89.6718,89.7003,89.6623,89.6623,14044.0
2021-11-11 14:20:00,94.34,94.34,94.3,94.31,16183.0,89.6718,89.6718,89.6338,89.6433,16183.0
2021-11-11 14:25:00,94.31,94.34,94.3,94.3,20255.0,89.6433,89.6718,89.6338,89.6338,20255.0
2021-11-11 14:30:00,94.3,94.32,94.28,94.29,26043.0,89.6338,89.6528,89.6148,89.6243,26043.0
2021-11-11 14:35:00,94.3,94.38,94.29,94.38,20177.0,89.6338,89.7098,89.6243,89.7098,20177.0
2021-11-11 14:40:00,94.38,94.44,94.36,94.39,40781.0,89.7098,89.7669,89.6908,89.7193,40781.0
2021-11-11 14:45:00,94.4,94.41,94.37,94.4,22070.0,89.7289,89.7384,89.7003,89.7289,22070.0
2021-11-11 14:50:00,94.41,94.41,94.33,94.33,17280.0,89.7384,89.7384,89.6623,89.6623,17280.0
2021-11-11 14:55:00,94.33,94.36,94.31,94.34,25441.0,89.6623,89.6908,89.6433,89.6718,25441.0
2021-11-11 15:00:00,94.33,94.34,94.27,94.31,31115.0,89.6623,89.6718,89.6053,89.6433,31115.0
2021-11-11 15:05:00,94.31,94.36,94.31,94.34,21724.0,89.6433,89.6908,89.6433,89.6718,21724.0
2021-11-11 15:10:00,94.34,94.34,94.28,94.29,28929.0,89.6718,89.6718,89.6148,89.6243,28929.0
2021-11-11 15:15:00,94.29,94.32,94.25,94.27,27858.0,89.6243,89.6528,89.5863,89.6053,27858.0
2021-11-11 15:20:00,94.26,94.26,94.16,94.16,33856.0,89.5958,89.5958,89.5007,89.5007,33856.0
2021-11-11 15:25:00,94.17,94.25,94.14,94.23,30073.0,89.5102,89.5863,89.4817,89.5673,30073.0
2021-11-11 15:30:00,94.23,94.23,94.11,94.13,37496.0,89.5673,89.5673,89.4532,89.4722,37496.0
2021-11-11 15:35:00,94.13,94.19,94.11,94.18,42356.0,89.4722,89.5292,89.4532,89.5197,42356.0
2021-11-11 15:40:00,94.19,94.19,94.12,94.16,39392.0,89.5292,89.5292,89.4627,89.5007,39392.0
2021-11-11 15:45:00,94.16,94.22,94.15,94.18,63141.0,89.5007,89.5578,89.4912,89.5197,63141.0
2021-11-11 15:50:00,94.19,94.2,94.04,94.07,64204.0,89.5292,89.5388,89.3867,89.4152,64204.0
2021-11-11 15:55:00,94.06,94.09,94.02,94.04,176693.0,89.4057,89.4342,89.3677,89.3867,176693.0
2021-11-12 09:30:00,94.29,94.47,93.95,94.16,160723.0,89.6243,89.7954,89.3011,89.5007,160723.0
2021-11-12 09:35:00,94.15,94.17,93.86,93.91,61740.0,89.4912,89.5102,89.2156,89.2631,61740.0
2021-11-12 09:40:00,93.91,94.14,93.91,94.04,64690.0,89.2631,89.4817,89.2631,89.3867,64690.0
2021-11-12 09:45:00,94.03,94.06,93.66,93.69,71922.0,89.3772,89.4057,89.0255,89.054,71922.0
2021-11-12 09:50:00,93.68,93.72,93.45,93.62,92407.0,89.0445,89.0825,88.8259,88.9875,92407.0
2021-11-12 09:55:00,93.61,93.78,93.58,93.69,54795.0,88.9779,89.1395,88.9494,89.054,54795.0
2021-11-12 10:00:00,93.67,93.76,93.64,93.73,66626.0,89.035,89.1205,89.0065,89.092,66626.0
2021-11-12 10:05:00,93.72,93.93,93.68,93.91,69198.0,89.0825,89.2821,89.0445,89.2631,69198.0
2021-11-12 10:10:00,93.9,94.02,93.9,93.91,41879.0,89.2536,89.3677,89.2536,89.2631,41879.0
2021-11-12 10:15:00,93.91,93.95,93.8,93.84,34912.0,89.2631,89.3011,89.1585,89.1966,34912.0
2021-11-12 10:20:00,93.83,93.86,93.72,93.78,44253.0,89.1871,89.2156,89.0825,89.1395,44253.0
2021-11-12 10:25:00,93.78,93.8,93.68,93.73,40566.0,89.1395,89.1585,89.0445,89.092,40566.0
2021-11-12 10:30:00,93.73,93.87,93.7,93.71,35791.0,89.092,89.2251,89.0635,89.073,35791.0
2021-11-12 10:35:00,93.7,93.79,93.67,93.72,53608.0,89.0635,89.149,89.035,89.0825,53608.0
2021-11-12 10:40:00,93.71,93.75,93.56,93.56,71744.0,89.073,89.111,88.9304,88.9304,71744.0
2021-11-12 10:45:00,93.56,93.73,93.55,93.73,83065.0,88.9304,89.092,88.9209,89.092,83065.0
2021-11-12 10:50:00,93.73,93.75,93.57,93.6,44502.0,89.092,89.111,88.9399,88.9684,44502.0
2021-11-12 10:55:00,93.6,93.63,93.57,93.62,44776.0,88.9684,88.997,88.9399,88.9875,44776.0
2021-11-12 11:00:00,93.62,93.79,93.61,93.75,47699.0,88.9875,89.149,88.9779,89.111,47699.0
2021-11-12 11:05:00,93.75,93.87,93.74,93.86,69580.0,89.111,89.2251,89.1015,89.2156,69580.0
2021-11-12 11:10:00,93.86,94.02,93.84,94.0,51493.0,89.2156,89.3677,89.1966,89.3486,51493.0
2021-11-12 11:15:00,94.0,94.16,93.99,94.16,40882.0,89.3486,89.5007,89.3391,89.5007,40882.0
2021-11-12 11:20:00,94.15,94.21,94.15,94.2,34968.0,89.4912,89.5483,89.4912,89.5388,34968.0
2021-11-12 11:25:00,94.21,94.25,94.13,94.17,51600.0,89.5483,89.5863,89.4722,89.5102,51600.0
2021-11-12 11:30:00,94.17,94.2,94.03,94.06,50811.0,89.5102,89.5388,89.3772,89.4057,50811.0
2021-11-12 11:35:00,94.06,94.1,94.0,94.01,32366.0,89.4057,89.4437,89.3486,89.3582,32366.0
2021-11-12 11:40:00,94.0,94.03,93.95,93.95,36595.0,89.3486,89.3772,89.3011,89.3011,36595.0
2021-11-12 11:45:00,93.96,93.97,93.87,93.87,29178.0,89.3106,89.3201,89.2251,89.2251,29178.0
2021-11-12 11:50:00,93.87,93.92,93.84,93.92,27380.0,89.2251,89.2726,89.1966,89.2726,27380.0
2021-11-12 11:55:00,93.92,93.99,93.91,93.92,20416.0,89.2726,89.3391,89.2631,89.2726,20416.0
2021-11-12 12:00:00,93.92,93.93,93.81,93.83,45142.0,89.2726,89.2821,89.168,89.1871,45142.0
2021-11-12 12:05:00,93.84,93.86,93.73,93.73,51953.0,89.1966,89.2156,89.092,89.092,51953.0
2021-11-12 12:10:00,93.73,93.76,93.72,93.75,36859.0,89.092,89.1205,89.0825,89.111,36859.0
2021-11-12 12:15:00,93.75,93.75,93.53,93.53,109173.0,89.111,89.111,88.9019,88.9019,109173.0
2021-11-12 12:20:00,93.53,93.63,93.43,93.56,116516.0,88.9019,88.997,88.8069,88.9304,116516.0
2021-11-12 12:25:00,93.55,93.56,93.49,93.52,32813.0,88.9209,88.9304,88.8639,88.8924,32813.0
2021-11-12 12:30:00,93.51,93.57,93.43,93.57,53131.0,88.8829,88.9399,88.8069,88.9399,53131.0
2021-11-12 12:35:00,93.58,93.83,93.57,93.82,34111.0,88.9494,89.1871,88.9399,89.1776,34111.0
2021-11-12 12:40:00,93.82,93.84,93.76,93.78,32003.0,89.1776,89.1966,89.1205,89.1395,32003.0
2021-11-12 12:45:00,93.79,93.89,93.75,93.82,44620.0,89.149,89.2441,89.111,89.1776,44620.0
2021-11-12 12:50:00,93.82,93.85,93.73,93.84,53985.0,89.1776,89.2061,89.092,89.1966,53985.0
2021-11-12 12:55:00,93.84,93.86,93.81,93.83,29679.0,89.1966,89.2156,89.168,89.1871,29679.0
2021-11-12 13:00:00,93.84,93.85,93.75,93.78,46529.0,89.1966,89.2061,89.111,89.1395,46529.0
2021-11-12 13:05:00,93.79,93.87,93.78,93.87,24904.0,89.149,89.2251,89.1395,89.2251,24904.0
2021-11-12 13:10:00,93.87,93.93,93.86,93.89,22123.0,89.2251,89.2821,89.2156,89.2441,22123.0
2021-11-12 13:15:00,93.88,93.89,93.8,93.86,24521.0,89.2346,89.2441,89.1585,89.2156,24521.0
2021-11-12 13:20:00,93.85,93.9,93.84,93.89,21017.0,89.2061,89.2536,89.1966,89.2441,21017.0
2021-11-12 13:25:00,93.89,93.92,93.86,93.87,25674.0,89.2441,89.2726,89.2156,89.2251,25674.0
2021-11-12 13:30:00,93.87,93.9,93.84,93.9,23798.0,89.2251,89.2536,89.1966,89.2536,23798.0
2021-11-12 13:35:00,93.9,93.9,93.87,93.88,22216.0,89.2536,89.2536,89.2251,89.2346,22216.0
2021-11-12 13:40:00,93.87,93.87,93.75,93.79,35495.0,89.2251,89.2251,89.111,89.149,35495.0
2021-11-12 13:45:00,93.79,93.79,93.66,93.66,30845.0,89.149,89.149,89.0255,89.0255,30845.0
2021-11-12 13:50:00,93.66,93.67,93.63,93.67,24101.0,89.0255,89.035,88.997,89.035,24101.0
2021-11-12 13:55:00,93.67,93.67,93.64,93.66,31781.0,89.035,89.035,89.0065,89.0255,31781.0
2021-11-12 14:00:00,93.67,93.67,93.58,93.61,41801.0,89.035,89.035,88.9494,88.9779,41801.0
2021-11-12 14:05:00,93.62,93.66,93.58,93.58,25659.0,88.9875,89.0255,88.9494,88.9494,25659.0
2021-11-12 14:10:00,93.58,93.68,93.58,93.66,35452.0,88.9494,89.0445,88.9494,89.0255,35452.0
2021-11-12 14:15:00,93.66,93.7,93.64,93.69,22150.0,89.0255,89.0635,89.0065,89.054,22150.0
2021-11-12 14:20:00,93.68,93.69,93.6,93.61,24445.0,89.0445,89.054,88.9684,88.9779,24445.0
2021-11-12 14:25:00,93.6,93.6,93.51,93.53,37736.0,88.9684,88.9684,88.8829,88.9019,37736.0
2021-11-12 14:30:00,93.53,93.54,93.49,93.49,41428.0,88.9019,88.9114,88.8639,88.8639,41428.0
2021-11-12 14:35:00,93.48,93.55,93.45,93.54,32385.0,88.8544,88.9209,88.8259,88.9114,32385.0
2021-11-12 14:40:00,93.53,93.54,93.48,93.49,34159.0,88.9019,88.9114,88.8544,88.8639,34159.0
2021-11-12 14:45:00,93.5,93.52,93.49,93.5,25888.0,88.8734,88.8924,88.8639,88.8734,25888.0
2021-11-12 14:50:00,93.49,93.52,93.47,93.49,29219.0,88.8639,88.8924,88.8449,88.8639,29219.0
2021-11-12 14:55:00,93.5,93.52,93.47,93.48,24926.0,88.8734,88.8924,88.8449,88.8544,24926.0
2021-11-12 15:00:00,93.48,93.58,93.47,93.57,59123.0,88.8544,88.9494,88.8449,88.9399,59123.0
2021-11-12 15:05:00,93.58,93.62,93.55,93.56,37052.0,88.9494,88.9875,88.9209,88.9304,37052.0
2021-11-12 15:10:00,93.56,93.6,93.56,93.57,39658.0,88.9304,88.9684,88.9304,88.9399,39658.0
2021-11-12 15:15:00,93.56,93.57,93.47,93.47,46540.0,88.9304,88.9399,88.8449,88.8449,46540.0
2021-11-12 15:20:00,93.48,93.54,93.46,93.46,51969.0,88.8544,88.9114,88.8354,88.8354,51969.0
2021-11-12 15:25:00,93.47,93.55,93.47,93.55,40422.0,88.8449,88.9209,88.8449,88.9209,40422.0
2021-11-12 15:30:00,93.55,93.59,93.52,93.59,82007.0,88.9209,88.9589,88.8924,88.9589,82007.0
2021-11-12 15:35:00,93.59,93.67,93.59,93.61,105405.0,88.9589,89.035,88.9589,88.9779,105405.0
2021-11-12 15:40:00,93.61,93.62,93.56,93.57,66821.0,88.9779,88.9875,88.9304,88.9399,66821.0
2021-11-12 15:45:00,93.56,93.58,93.54,93.56,60943.0,88.9304,88.9494,88.9114,88.9304,60943.0
2021-11-12 15:50:00,93.57,93.64,93.54,93.55,118804.0,88.9399,89.0065,88.9114,88.9209,118804.0
2021-11-12 15:55:00,93.55,93.65,93.53,93.55,362393.0,88.9209,89.016,88.9019,88.9209,362393.0
2021-11-15 09:30:00,93.82,94.08,93.52,94.0,149441.0,89.1776,89.4247,88.8924,89.3486,149441.0
2021-11-15 09:35:00,93.98,94.2,93.81,93.89,44835.0,89.3296,89.5388,89.168,89.2441,44835.0
2021-11-15 09:40:00,93.89,93.9,93.43,93.48,66980.0,89.2441,89.2536,88.8069,88.8544,66980.0
2021-11-15 09:45:00,93.48,93.53,93.18,93.2,139156.0,88.8544,88.9019,88.5692,88.5882,139156.0
2021-11-15 09:50:00,93.2,93.24,92.92,93.09,76302.0,88.5882,88.6263,88.3221,88.4837,76302.0
2021-11-15 09:55:00,93.09,93.34,93.06,93.28,48781.0,88.4837,88.7213,88.4552,88.6643,48781.0
2021-11-15 10:00:00,93.28,93.44,93.15,93.43,76177.0,88.6643,88.8164,88.5407,88.8069,76177.0
2021-11-15 10:05:00,93.44,93.48,93.34,93.34,41972.0,88.8164,88.8544,88.7213,88.7213,41972.0
2021-11-15 10:10:00,93.34,93.38,93.23,93.36,61663.0,88.7213,88.7593,88.6167,88.7403,61663.0
2021-11-15 10:15:00,93.35,93.35,93.08,93.13,51862.0,88.7308,88.7308,88.4742,88.5217,51862.0
2021-11-15 10:20:00,93.15,93.25,93.11,93.17,48952.0,88.5407,88.6358,88.5027,88.5597,48952.0
2021-11-15 10:25:00,93.17,93.31,93.12,93.25,45565.0,88.5597,88.6928,88.5122,88.6358,45565.0
2021-11-15 10:30:00,93.25,93.39,93.24,93.39,42907.0,88.6358,88.7688,88.6263,88.7688,42907.0
2021-11-15 10:35:00,93.38,93.52,93.37,93.45,40940.0,88.7593,88.8924,88.7498,88.8259,40940.0
2021-11-15 10:40:00,93.45,93.52,93.43,93.5,44068.0,88.8259,88.8924,88.8069,88.8734,44068.0
2021-11-15 10:45:00,93.51,93.74,93.5,93.67,40089.0,88.8829,89.1015,88.8734,89.035,40089.0
2021-11-15 10:50:00,93.68,93.71,93.61,93.63,41900.0,89.0445,89.073,88.9779,88.997,41900.0
2021-11-15 10:55:00,93.63,93.74,93.57,93.74,42863.0,88.997,89.1015,88.9399,89.1015,42863.0
2021-11-15 11:00:00,93.73,93.75,93.66,93.71,41702.0,89.092,89.111,89.0255,89.073,41702.0
2021-11-15 11:05:00,93.72,93.84,93.71,93.81,46279.0,89.0825,89.1966,89.073,89.168,46279.0
2021-11-15 11:10:00,93.81,93.86,93.78,93.85,30994.0,89.168,89.2156,89.1395,89.2061,30994.0
2021-11-15 11:15:00,93.86,93.95,93.84,93.92,39012.0,89.2156,89.3011,89.1966,89.2726,39012.0
2021-11-15 11:20:00,93.92,93.93,93.79,93.81,36384.0,89.2726,89.2821,89.149,89.168,36384.0
2021-11-15 11:25:00,93.81,93.81,93.69,93.7,52210.0,89.168,89.168,89.054,89.0635,52210.0
2021-11-15 11:30:00,93.7,93.73,93.58,93.61,42099.0,89.0635,89.092,88.9494,88.9779,42099.0
2021-11-15 11:35:00,93.62,93.74,93.56,93.72,40964.0,88.9875,89.1015,88.9304,89.0825,40964.0
2021-11-15 11:40:00,93.73,93.73,93.53,93.55,31933.0,89.092,89.092,88.9019,88.9209,31933.0
2021-11-15 11:45:00,93.53,93.62,93.45,93.58,36646.0,88.9019,88.9875,88.8259,88.9494,36646.0
2021-11-15 11:50:00,93.58,93.68,93.55,93.64,35971.0,88.9494,89.0445,88.9209,89.0065,35971.0
2021-11-15 11:55:00,93.64,93.76,93.64,93.76,34514.0,89.0065,89.1205,89.0065,89.1205,34514.0
2021-11-15 12:00:00,93.75,93.82,93.71,93.81,26813.0,89.111,89.1776,89.073,89.168,26813.0
2021-11-15 12:05:00,93.8,93.88,93.76,93.88,34868.0,89.1585,89.2346,89.1205,89.2346,34868.0
2021-11-15 12:10:00,93.88,93.92,93.86,93.9,32408.0,89.2346,89.2726,89.2156,89.2536,32408.0
2021-11-15 12:15:00,93.9,93.9,93.81,93.83,30319.0,89.2536,89.2536,89.168,89.1871,30319.0
2021-11-15 12:20:00,93.83,93.9,93.79,93.83,39306.0,89.1871,89.2536,89.149,89.1871,39306.0
2021-11-15 12:25:00,93.82,93.88,93.79,93.83,27659.0,89.1776,89.2346,89.149,89.1871,27659.0
2021-11-15 12:30:00,93.82,93.91,93.81,93.85,68439.0,89.1776,89.2631,89.168,89.2061,68439.0
2021-11-15 12:35:00,93.84,93.85,93.78,93.79,30349.0,89.1966,89.2061,89.1395,89.149,30349.0
2021-11-15 12:40:00,93.8,93.95,93.76,93.93,40716.0,89.1585,89.3011,89.1205,89.2821,40716.0
2021-11-15 12:45:00,93.92,93.95,93.86,93.87,38535.0,89.2726,89.3011,89.2156,89.2251,38535.0
2021-11-15 12:50:00,93.87,93.99,93.85,93.99,41507.0,89.2251,89.3391,89.2061,89.3391,41507.0
2021-11-15 12:55:00,94.0,94.12,93.98,94.11,39114.0,89.3486,89.4627,89.3296,89.4532,39114.0
2021-11-15 13:00:00,94.1,94.15,94.05,94.13,50603.0,89.4437,89.4912,89.3962,89.4722,50603.0
2021-11-15 13:05:00,94.13,94.13,94.07,94.11,33929.0,89.4722,89.4722,89.4152,89.4532,33929.0
2021-11-15 13:10:00,94.11,94.12,94.02,94.02,40399.0,89.4532,89.4627,89.3677,89.3677,40399.0
2021-11-15 13:15:00,94.02,94.13,94.01,94.13,44815.0,89.3677,89.4722,89.3582,89.4722,44815.0
2021-11-15 13:20:00,94.13,94.18,94.06,94.12,59145.0,89.4722,89.5197,89.4057,89.4627,59145.0
2021-11-15 13:25:00,94.11,94.13,94.08,94.1,26349.0,89.4532,89.4722,89.4247,89.4437,26349.0
2021-11-15 13:30:00,94.09,94.15,94.09,94.12,32899.0,89.4342,89.4912,89.4342,89.4627,32899.0
2021-11-15 13:35:00,94.13,94.23,94.12,94.17,52263.0,89.4722,89.5673,89.4627,89.5102,52263.0
2021-11-15 13:40:00,94.17,94.17,94.1,94.13,31557.0,89.5102,89.5102,89.4437,89.4722,31557.0
2021-11-15 13:45:00,94.13,94.16,94.12,94.15,29522.0,89.4722,89.5007,89.4627,89.4912,29522.0
2021-11-15 13:50:00,94.15,94.23,94.14,94.17,48110.0,89.4912,89.5673,89.4817,89.5102,48110.0
2021-11-15 13:55:00,94.17,94.25,94.15,94.25,38613.0,89.5102,89.5863,89.4912,89.5863,38613.0
2021-11-15 14:00:00,94.24,94.24,94.17,94.18,30863.0,89.5768,89.5768,89.5102,89.5197,30863.0
2021-11-15 14:05:00,94.18,94.18,94.07,94.12,37669.0,89.5197,89.5197,89.4152,89.4627,37669.0
2021-11-15 14:10:00,94.13,94.14,94.02,94.03,29285.0,89.4722,89.4817,89.3677,89.3772,29285.0
2021-11-15 14:15:00,94.03,94.04,93.97,93.98,37195.0,89.3772,89.3867,89.3201,89.3296,37195.0
2021-11-15 14:20:00,93.98,93.99,93.89,93.91,31479.0,89.3296,89.3391,89.2441,89.2631,31479.0
2021-11-15 14:25:00,93.91,93.91,93.8,93.81,44368.0,89.2631,89.2631,89.1585,89.168,44368.0
2021-11-15 14:30:00,93.81,93.83,93.75,93.77,41333.0,89.168,89.1871,89.111,89.13,41333.0
2021-11-15 14:35:00,93.77,93.87,93.76,93.85,40170.0,89.13,89.2251,89.1205,89.2061,40170.0
2021-11-15 14:40:00,93.86,93.95,93.85,93.93,37288.0,89.2156,89.3011,89.2061,89.2821,37288.0
2021-11-15 14:45:00,93.93,93.95,93.89,93.89,28622.0,89.2821,89.3011,89.2441,89.2441,28622.0
2021-11-15 14:50:00,93.9,93.92,93.87,93.88,22839.0,89.2536,89.2726,89.2251,89.2346,22839.0
2021-11-15 14:55:00,93.88,93.88,93.84,93.84,38910.0,89.2346,89.2346,89.1966,89.1966,38910.0
2021-11-15 15:00:00,93.84,93.86,93.76,93.76,56577.0,89.1966,89.2156,89.1205,89.1205,56577.0
2021-11-15 15:05:00,93.77,93.79,93.71,93.77,53068.0,89.13,89.149,89.073,89.13,53068.0
2021-11-15 15:10:00,93.77,93.78,93.71,93.78,35480.0,89.13,89.1395,89.073,89.1395,35480.0
2021-11-15 15:15:00,93.78,93.8,93.74,93.75,35411.0,89.1395,89.1585,89.1015,89.111,35411.0
2021-11-15 15:20:00,93.75,93.87,93.74,93.86,42381.0,89.111,89.2251,89.1015,89.2156,42381.0
2021-11-15 15:25:00,93.86,93.94,93.83,93.91,42803.0,89.2156,89.2916,89.1871,89.2631,42803.0
2021-11-15 15:30:00,93.91,93.91,93.77,93.78,66530.0,89.2631,89.2631,89.13,89.1395,66530.0
2021-11-15 15:35:00,93.77,93.82,93.77,93.81,85860.0,89.13,89.1776,89.13,89.168,85860.0
2021-11-15 15:40:00,93.81,93.91,93.77,93.9,86268.0,89.168,89.2631,89.13,89.2536,86268.0
2021-11-15 15:45:00,93.9,93.9,93.8,93.84,69063.0,89.2536,89.2536,89.1585,89.1966,69063.0
2021-11-15 15:50:00,93.84,93.96,93.81,93.92,95189.0,89.1966,89.3106,89.168,89.2726,95189.0
2021-11-15 15:55:00,93.92,94.03,93.91,94.03,212219.0,89.2726,89.3772,89.2631,89.3772,212219.0
2021-11-16 09:30:00,94.14,94.83,94.02,94.83,159487.0,89.4817,90.1376,89.3677,90.1376,159487.0
2021-11-16 09:35:00,94.86,95.16,94.72,95.07,81572.0,90.1661,90.4512,90.033,90.3657,81572.0
2021-11-16 09:40:00,95.1,95.29,94.86,95.27,70416.0,90.3942,90.5748,90.1661,90.5558,70416.0
2021-11-16 09:45:00,95.32,95.5,95.27,95.46,75847.0,90.6033,90.7744,90.5558,90.7364,75847.0
2021-11-16 09:50:00,95.48,95.73,95.36,95.7,117463.0,90.7554,90.993,90.6414,90.9645,117463.0
2021-11-16 09:55:00,95.7,95.84,95.52,95.84,88393.0,90.9645,91.0976,90.7934,91.0976,88393.0
2021-11-16 10:00:00,95.84,96.12,95.82,96.09,123934.0,91.0976,91.3637,91.0786,91.3352,123934.0
2021-11-16 10:05:00,96.09,96.13,95.91,95.97,62848.0,91.3352,91.3732,91.1641,91.2212,62848.0
2021-11-16 10:10:00,95.98,95.99,95.83,95.86,53637.0,91.2307,91.2402,91.0881,91.1166,53637.0
2021-11-16 10:15:00,95.86,95.88,95.66,95.67,79430.0,91.1166,91.1356,90.9265,90.936,79430.0
2021-11-16 10:20:00,95.67,95.67,95.25,95.28,92706.0,90.936,90.936,90.5368,90.5653,92706.0
2021-11-16 10:25:00,95.29,95.65,95.24,95.61,95925.0,90.5748,90.917,90.5273,90.879,95925.0
2021-11-16 10:30:00,95.61,95.81,95.59,95.65,77987.0,90.879,91.0691,90.86,90.917,77987.0
2021-11-16 10:35:00,95.66,95.8,95.62,95.75,81322.0,90.9265,91.0596,90.8885,91.0121,81322.0
2021-11-16 10:40:00,95.75,95.85,95.68,95.69,58134.0,91.0121,91.1071,90.9455,90.955,58134.0
2021-11-16 10:45:00,95.68,95.69,95.53,95.61,50831.0,90.9455,90.955,90.8029,90.879,50831.0
2021-11-16 10:50:00,95.61,95.7,95.53,95.63,49272.0,90.879,90.9645,90.8029,90.898,49272.0
2021-11-16 10:55:00,95.63,95.63,95.37,95.53,43233.0,90.898,90.898,90.6509,90.8029,43233.0
2021-11-16 11:00:00,95.55,95.77,95.54,95.76,36570.0,90.8219,91.0311,90.8124,91.0216,36570.0
2021-11-16 11:05:00,95.77,95.88,95.76,95.88,36189.0,91.0311,91.1356,91.0216,91.1356,36189.0
2021-11-16 11:10:00,95.88,95.91,95.79,95.86,37113.0,91.1356,91.1641,91.0501,91.1166,37113.0
2021-11-16 11:15:00,95.86,95.95,95.83,95.9,54684.0,91.1166,91.2022,91.0881,91.1546,54684.0
2021-11-16 11:20:00,95.91,96.01,95.9,95.94,50629.0,91.1641,91.2592,91.1546,91.1927,50629.0
2021-11-16 11:25:00,95.94,96.07,95.91,96.06,41521.0,91.1927,91.3162,91.1641,91.3067,41521.0
2021-11-16 11:30:00,96.06,96.28,96.05,96.26,76706.0,91.3067,91.5158,91.2972,91.4968,76706.0
2021-11-16 11:35:00,96.27,96.37,96.2,96.21,43598.0,91.5063,91.6014,91.4398,91.4493,43598.0
2021-11-16 11:40:00,96.22,96.31,96.17,96.18,45495.0,91.4588,91.5443,91.4113,91.4208,45495.0
2021-11-16 11:45:00,96.17,96.21,96.06,96.06,28998.0,91.4113,91.4493,91.3067,91.3067,28998.0
2021-11-16 11:50:00,96.06,96.06,95.93,96.0,51197.0,91.3067,91.3067,91.1831,91.2497,51197.0
2021-11-16 11:55:00,96.0,96.07,95.94,95.95,47089.0,91.2497,91.3162,91.1927,91.2022,47089.0
2021-11-16 12:00:00,95.96,96.0,95.86,95.87,51150.0,91.2117,91.2497,91.1166,91.1261,51150.0
2021-11-16 12:05:00,95.86,95.99,95.86,95.88,46603.0,91.1166,91.2402,91.1166,91.1356,46603.0
2021-11-16 12:10:00,95.88,95.89,95.79,95.81,33376.0,91.1356,91.1451,91.0501,91.0691,33376.0
2021-11-16 12:15:00,95.81,95.81,95.76,95.77,30483.0,91.0691,91.0691,91.0216,91.0311,30483.0
2021-11-16 12:20:00,95.77,95.88,95.75,95.88,26073.0,91.0311,91.1356,91.0121,91.1356,26073.0
2021-11-16 12:25:00,95.87,95.9,95.71,95.76,54672.0,91.1261,91.1546,90.974,91.0216,54672.0
2021-11-16 12:30:00,95.75,95.86,95.74,95.82,47235.0,91.0121,91.1166,91.0025,91.0786,47235.0
2021-11-16 12:35:00,95.81,95.83,95.76,95.76,42847.0,91.0691,91.0881,91.0216,91.0216,42847.0
2021-11-16 12:40:00,95.77,95.78,95.68,95.75,38905.0,91.0311,91.0406,90.9455,91.0121,38905.0
2021-11-16 12:45:00,95.75,95.81,95.75,95.77,37717.0,91.0121,91.0691,91.0121,91.0311,37717.0
2021-11-16 12:50:00,95.77,95.88,95.75,95.83,48620.0,91.0311,91.1356,91.0121,91.0881,48620.0
2021-11-16 12:55:00,95.83,95.87,95.81,95.84,28972.0,91.0881,91.1261,91.0691,91.0976,28972.0
2021-11-16 13:00:00,95.83,95.84,95.76,95.77,46718.0,91.0881,91.0976,91.0216,91.0311,46718.0
2021-11-16 13:05:00,95.77,95.82,95.76,95.77,36287.0,91.0311,91.0786,91.0216,91.0311,36287.0
2021-11-16 13:10:00,95.77,95.84,95.75,95.84,39339.0,91.0311,91.0976,91.0121,91.0976,39339.0
2021-11-16 13:15:00,95.84,95.87,95.78,95.79,39257.0,91.0976,91.1261,91.0406,91.0501,39257.0
2021-11-16 13:20:00,95.79,95.94,95.76,95.94,44324.0,91.0501,91.1927,91.0216,91.1927,44324.0
2021-11-16 13:25:00,95.94,95.95,95.84,95.84,31753.0,91.1927,91.2022,91.0976,91.0976,31753.0
2021-11-16 13:30:00,95.84,95.93,95.84,95.88,40707.0,91.0976,91.1831,91.0976,91.1356,40707.0
2021-11-16 13:35:00,95.88,95.96,95.87,95.96,25075.0,91.1356,91.2117,91.1261,91.2117,25075.0
2021-11-16 13:40:00,95.95,95.95,95.85,95.88,23558.0,91.2022,91.2022,91.1071,91.1356,23558.0
2021-11-16 13:45:00,95.88,95.97,95.87,95.95,39897.0,91.1356,91.2212,91.1261,91.2022,39897.0
2021-11-16 13:50:00,95.94,95.98,95.89,95.89,35708.0,91.1927,91.2307,91.1451,91.1451,35708.0
2021-11-16 13:55:00,95.89,95.92,95.85,95.9,34165.0,91.1451,91.1736,91.1071,91.1546,34165.0
2021-11-16 14:00:00,95.9,95.94,95.87,95.93,30339.0,91.1546,91.1927,91.1261,91.1831,30339.0
2021-11-16 14:05:00,95.93,95.94,95.89,95.94,30436.0,91.1831,91.1927,91.1451,91.1927,30436.0
2021-11-16 14:10:00,95.94,95.96,95.89,95.89,43363.0,91.1927,91.2117,91.1451,91.1451,43363.0
2021-11-16 14:15:00,95.89,95.89,95.78,95.79,36229.0,91.1451,91.1451,91.0406,91.0501,36229.0
2021-11-16 14:20:00,95.79,95.79,95.68,95.72,37958.0,91.0501,91.0501,90.9455,90.9835,37958.0
2021-11-16 14:25:00,95.73,95.83,95.72,95.81,40360.0,90.993,91.0881,90.9835,91.0691,40360.0
2021-11-16 14:30:00,95.81,95.83,95.77,95.77,49271.0,91.0691,91.0881,91.0311,91.0311,49271.0
2021-11-16 14:35:00,95.78,95.78,95.7,95.75,45585.0,91.0406,91.0406,90.9645,91.0121,45585.0
2021-11-16 14:40:00,95.75,95.79,95.73,95.77,34733.0,91.0121,91.0501,90.993,91.0311,34733.0
2021-11-16 14:45:00,95.77,95.83,95.77,95.79,51363.0,91.0311,91.0881,91.0311,91.0501,51363.0
2021-11-16 14:50:00,95.8,95.8,95.73,95.75,36571.0,91.0596,91.0596,90.993,91.0121,36571.0
2021-11-16 14:55:00,95.74,95.79,95.66,95.68,47900.0,91.0025,91.0501,90.9265,90.9455,47900.0
2021-11-16 15:00:00,95.68,95.72,95.59,95.59,48350.0,90.9455,90.9835,90.86,90.86,48350.0
2021-11-16 15:05:00,95.59,95.63,95.53,95.63,37195.0,90.86,90.898,90.8029,90.898,37195.0
2021-11-16 15:10:00,95.62,95.67,95.61,95.67,51754.0,90.8885,90.936,90.879,90.936,51754.0
2021-11-16 15:15:00,95.66,95.76,95.64,95.72,41035.0,90.9265,91.0216,90.9075,90.9835,41035.0
2021-11-16 15:20:00,95.72,95.84,95.71,95.84,47412.0,90.9835,91.0976,90.974,91.0976,47412.0
2021-11-16 15:25:00,95.84,95.88,95.83,95.88,69155.0,91.0976,91.1356,91.0881,91.1356,69155.0
2021-11-16 15:30:00,95.88,95.96,95.86,95.89,96101.0,91.1356,91.2117,91.1166,91.1451,96101.0
2021-11-16 15:35:00,95.89,95.94,95.86,95.91,74382.0,91.1451,91.1927,91.1166,91.1641,74382.0
2021-11-16 15:40:00,95.91,96.03,95.91,96.0,85075.0,91.1641,91.2782,91.1641,91.2497,85075.0
2021-11-16 15:45:00,95.99,96.01,95.74,95.74,137597.0,91.2402,91.2592,91.0025,91.0025,137597.0
2021-11-16 15:50:00,95.75,95.79,95.64,95.64,183076.0,91.0121,91.0501,90.9075,90.9075,183076.0
2021-11-16 15:55:00,95.65,95.72,95.52,95.64,480761.0,90.917,90.9835,90.7934,90.9075,480761.0
2021-11-17 09:30:00,95.76,96.14,95.5,95.61,200559.0,91.0216,91.3828,90.7744,90.879,200559.0
2021-11-17 09:35:00,95.62,95.71,94.89,94.93,62358.0,90.8885,90.974,90.1946,90.2326,62358.0
2021-11-17 09:40:00,94.91,95.43,94.82,95.33,106494.0,90.2136,90.7079,90.1281,90.6128,106494.0
2021-11-17 09:45:00,95.32,95.63,95.29,95.49,90166.0,90.6033,90.898,90.5748,90.7649,90166.0
2021-11-17 09:50:00,95.49,95.5,95.08,95.08,92183.0,90.7649,90.7744,90.3752,90.3752,92183.0
2021-11-17 09:55:00,95.09,95.21,94.93,94.98,69209.0,90.3847,90.4988,90.2326,90.2802,69209.0
2021-11-17 10:00:00,94.98,95.18,94.97,95.18,65048.0,90.2802,90.4703,90.2706,90.4703,65048.0
2021-11-17 10:05:00,95.18,95.45,95.17,95.39,76964.0,90.4703,90.7269,90.4608,90.6699,76964.0
2021-11-17 10:10:00,95.38,95.43,95.16,95.18,54409.0,90.6604,90.7079,90.4512,90.4703,54409.0
2021-11-17 10:15:00,95.15,95.41,95.13,95.33,62508.0,90.4417,90.6889,90.4227,90.6128,62508.0
2021-11-17 10:20:00,95.32,95.33,95.14,95.26,55288.0,90.6033,90.6128,90.4322,90.5463,55288.0
2021-11-17 10:25:00,95.26,95.39,95.22,95.36,59302.0,90.5463,90.6699,90.5083,90.6414,59302.0
2021-11-17 10:30:00,95.35,95.59,95.34,95.54,89934.0,90.6318,90.86,90.6223,90.8124,89934.0
2021-11-17 10:35:00,95.55,95.64,95.47,95.6,34660.0,90.8219,90.9075,90.7459,90.8695,34660.0
2021-11-17 10:40:00,95.59,95.65,95.54,95.6,44603.0,90.86,90.917,90.8124,90.8695,44603.0
2021-11-17 10:45:00,95.59,95.6,95.39,95.39,39397.0,90.86,90.8695,90.6699,90.6699,39397.0
2021-11-17 10:50:00,95.39,95.4,95.19,95.27,65218.0,90.6699,90.6794,90.4798,90.5558,65218.0
2021-11-17 10:55:00,95.26,95.38,95.26,95.38,31911.0,90.5463,90.6604,90.5463,90.6604,31911.0
2021-11-17 11:00:00,95.37,95.47,95.35,95.45,49172.0,90.6509,90.7459,90.6318,90.7269,49172.0
2021-11-17 11:05:00,95.45,95.57,95.45,95.56,43882.0,90.7269,90.841,90.7269,90.8315,43882.0
2021-11-17 11:10:00,95.56,95.56,95.41,95.43,35167.0,90.8315,90.8315,90.6889,90.7079,35167.0
2021-11-17 11:15:00,95.43,95.48,95.42,95.47,30259.0,90.7079,90.7554,90.6984,90.7459,30259.0
2021-11-17 11:20:00,95.47,95.55,95.37,95.37,50148.0,90.7459,90.8219,90.6509,90.6509,50148.0
2021-11-17 11:25:00,95.4,95.46,95.33,95.46,46689.0,90.6794,90.7364,90.6128,90.7364,46689.0
2021-11-17 11:30:00,95.45,95.51,95.43,95.51,40640.0,90.7269,90.7839,90.7079,90.7839,40640.0
2021-11-17 11:35:00,95.51,95.52,95.39,95.46,40104.0,90.7839,90.7934,90.6699,90.7364,40104.0
2021-11-17 11:40:00,95.46,95.55,95.44,95.53,38600.0,90.7364,90.8219,90.7174,90.8029,38600.0
2021-11-17 11:45:00,95.53,95.57,95.48,95.54,24292.0,90.8029,90.841,90.7554,90.8124,24292.0
2021-11-17 11:50:00,95.54,95.54,95.48,95.51,35139.0,90.8124,90.8124,90.7554,90.7839,35139.0
2021-11-17 11:55:00,95.51,95.71,95.5,95.7,29131.0,90.7839,90.974,90.7744,90.9645,29131.0
2021-11-17 12:00:00,95.71,95.76,95.68,95.76,27764.0,90.974,91.0216,90.9455,91.0216,27764.0
2021-11-17 12:05:00,95.76,95.77,95.67,95.68,35194.0,91.0216,91.0311,90.936,90.9455,35194.0
2021-11-17 12:10:00,95.68,95.74,95.68,95.7,24652.0,90.9455,91.0025,90.9455,90.9645,24652.0
2021-11-17 12:15:00,95.7,95.75,95.68,95.72,27093.0,90.9645,91.0121,90.9455,90.9835,27093.0
2021-11-17 12:20:00,95.72,95.75,95.67,95.73,39057.0,90.9835,91.0121,90.936,90.993,39057.0
2021-11-17 12:25:00,95.73,95.78,95.7,95.71,28717.0,90.993,91.0406,90.9645,90.974,28717.0
2021-11-17 12:30:00,95.71,95.79,95.66,95.78,56103.0,90.974,91.0501,90.9265,91.0406,56103.0
2021-11-17 12:35:00,95.79,95.88,95.79,95.85,34405.0,91.0501,91.1356,91.0501,91.1071,34405.0
2021-11-17 12:40:00,95.84,95.92,95.83,95.91,32714.0,91.0976,91.1736,91.0881,91.1641,32714.0
2021-11-17 12:45:00,95.91,95.91,95.8,95.88,50456.0,91.1641,91.1641,91.0596,91.1356,50456.0
2021-11-17 12:50:00,95.88,95.92,95.85,95.92,35396.0,91.1356,91.1736,91.1071,91.1736,35396.0
2021-11-17 12:55:00,95.92,95.99,95.91,95.97,33800.0,91.1736,91.2402,91.1641,91.2212,33800.0
2021-11-17 13:00:00,95.97,95.97,95.88,95.95,38418.0,91.2212,91.2212,91.1356,91.2022,38418.0
2021-11-17 13:05:00,95.96,95.96,95.88,95.89,29592.0,91.2117,91.2117,91.1356,91.1451,29592.0
2021-11-17 13:10:00,95.89,95.89,95.75,95.76,30673.0,91.1451,91.1451,91.0121,91.0216,30673.0
2021-11-17 13:15:00,95.75,95.76,95.62,95.64,21577.0,91.0121,91.0216,90.8885,90.9075,21577.0
2021-11-17 13:20:00,95.64,95.65,95.52,95.53,39203.0,90.9075,90.917,90.7934,90.8029,39203.0
2021-11-17 13:25:00,95.53,95.6,95.52,95.54,42005.0,90.8029,90.8695,90.7934,90.8124,42005.0
2021-11-17 13:30:00,95.55,95.57,95.49,95.49,28401.0,90.8219,90.841,90.7649,90.7649,28401.0
2021-11-17 13:35:00,95.49,95.5,95.38,95.4,30804.0,90.7649,90.7744,90.6604,90.6794,30804.0
2021-11-17 13:40:00,95.4,95.46,95.35,95.41,59227.0,90.6794,90.7364,90.6318,90.6889,59227.0
2021-11-17 13:45:00,95.41,95.41,95.3,95.3,32725.0,90.6889,90.6889,90.5843,90.5843,32725.0
2021-11-17 13:50:00,95.3,95.41,95.29,95.41,27747.0,90.5843,90.6889,90.5748,90.6889,27747.0
2021-11-17 13:55:00,95.41,95.43,95.37,95.39,22410.0,90.6889,90.7079,90.6509,90.6699,22410.0
2021-11-17 14:00:00,95.4,95.43,95.36,95.42,32618.0,90.6794,90.7079,90.6414,90.6984,32618.0
2021-11-17 14:05:00,95.42,95.48,95.42,95.47,26482.0,90.6984,90.7554,90.6984,90.7459,26482.0
2021-11-17 14:10:00,95.47,95.48,95.41,95.42,22054.0,90.7459,90.7554,90.6889,90.6984,22054.0
2021-11-17 14:15:00,95.42,95.48,95.36,95.45,45684.0,90.6984,90.7554,90.6414,90.7269,45684.0
2021-11-17 14:20:00,95.45,95.46,95.32,95.32,38493.0,90.7269,90.7364,90.6033,90.6033,38493.0
2021-11-17 14:25:00,95.31,95.34,95.28,95.31,44164.0,90.5938,90.6223,90.5653,90.5938,44164.0
2021-11-17 14:30:00,95.31,95.31,95.23,95.28,46548.0,90.5938,90.5938,90.5178,90.5653,46548.0
2021-11-17 14:35:00,95.28,95.31,95.21,95.23,31505.0,90.5653,90.5938,90.4988,90.5178,31505.0
2021-11-17 14:40:00,95.23,95.35,95.23,95.35,35855.0,90.5178,90.6318,90.5178,90.6318,35855.0
2021-11-17 14:45:00,95.34,95.35,95.27,95.27,45906.0,90.6223,90.6318,90.5558,90.5558,45906.0
2021-11-17 14:50:00,95.28,95.3,95.24,95.25,58355.0,90.5653,90.5843,90.5273,90.5368,58355.0
2021-11-17 14:55:00,95.25,95.3,95.2,95.28,51878.0,90.5368,90.5843,90.4893,90.5653,51878.0
2021-11-17 15:00:00,95.27,95.31,95.26,95.27,34084.0,90.5558,90.5938,90.5463,90.5558,34084.0
2021-11-17 15:05:00,95.27,95.28,95.22,95.28,45881.0,90.5558,90.5653,90.5083,90.5653,45881.0
2021-11-17 15:10:00,95.27,95.28,95.2,95.21,37509.0,90.5558,90.5653,90.4893,90.4988,37509.0
2021-11-17 15:15:00,95.22,95.31,95.21,95.26,47339.0,90.5083,90.5938,90.4988,90.5463,47339.0
2021-11-17 15:20:00,95.26,95.32,95.25,95.31,38846.0,90.5463,90.6033,90.5368,90.5938,38846.0
2021-11-17 15:25:00,95.31,95.37,95.3,95.37,30042.0,90.5938,90.6509,90.5843,90.6509,30042.0
2021-11-17 15:30:00,95.37,95.37,95.28,95.3,50763.0,90.6509,90.6509,90.5653,90.5843,50763.0
2021-11-17 15:35:00,95.3,95.44,95.28,95.44,62131.0,90.5843,90.7174,90.5653,90.7174,62131.0
2021-11-17 15:40:00,95.44,95.49,95.42,95.49,74450.0,90.7174,90.7649,90.6984,90.7649,74450.0
2021-11-17 15:45:00,95.48,95.57,95.38,95.41,115145.0,90.7554,90.841,90.6604,90.6889,115145.0
2021-11-17 15:50:00,95.4,95.42,95.36,95.39,130285.0,90.6794,90.6984,90.6414,90.6699,130285.0
2021-11-17 15:55:00,95.4,95.48,95.31,95.34,436159.0,90.6794,90.7554,90.5938,90.6223,436159.0
2021-11-18 09:30:00,95.15,95.33,94.1,94.15,407306.0,90.4417,90.6128,89.4437,89.4912,407306.0
2021-11-18 09:35:00,94.15,94.21,93.5,93.87,161384.0,89.4912,89.5483,88.8734,89.2251,161384.0
2021-11-18 09:40:00,93.87,94.2,93.77,94.15,55763.0,89.2251,89.5388,89.13,89.4912,55763.0
2021-11-18 09:45:00,94.13,94.4,94.04,94.4,62534.0,89.4722,89.7289,89.3867,89.7289,62534.0
2021-11-18 09:50:00,94.4,94.4,94.02,94.16,43643.0,89.7289,89.7289,89.3677,89.5007,43643.0
2021-11-18 09:55:00,94.19,94.26,94.13,94.22,48337.0,89.5292,89.5958,89.4722,89.5578,48337.0
2021-11-18 10:00:00,94.26,94.47,94.16,94.35,48399.0,89.5958,89.7954,89.5007,89.6813,48399.0
2021-11-18 10:05:00,94.35,94.55,94.34,94.54,50610.0,89.6813,89.8714,89.6718,89.8619,50610.0
2021-11-18 10:10:00,94.54,94.54,94.25,94.38,62970.0,89.8619,89.8619,89.5863,89.7098,62970.0
2021-11-18 10:15:00,94.39,94.48,94.3,94.36,59326.0,89.7193,89.8049,89.6338,89.6908,59326.0
2021-11-18 10:20:00,94.37,94.5,94.18,94.29,87605.0,89.7003,89.8239,89.5197,89.6243,87605.0
2021-11-18 10:25:00,94.26,94.34,94.08,94.22,45267.0,89.5958,89.6718,89.4247,89.5578,45267.0
2021-11-18 10:30:00,94.23,94.26,94.05,94.23,69589.0,89.5673,89.5958,89.3962,89.5673,69589.0
2021-11-18 10:35:00,94.23,94.3,94.11,94.15,31809.0,89.5673,89.6338,89.4532,89.4912,31809.0
2021-11-18 10:40:00,94.13,94.22,94.08,94.17,31478.0,89.4722,89.5578,89.4247,89.5102,31478.0
2021-11-18 10:45:00,94.17,94.24,94.13,94.2,22636.0,89.5102,89.5768,89.4722,89.5388,22636.0
2021-11-18 10:50:00,94.2,94.23,94.09,94.09,23636.0,89.5388,89.5673,89.4342,89.4342,23636.0
2021-11-18 10:55:00,94.09,94.12,94.05,94.06,20552.0,89.4342,89.4627,89.3962,89.4057,20552.0
2021-11-18 11:00:00,94.06,94.08,93.94,93.97,49510.0,89.4057,89.4247,89.2916,89.3201,49510.0
2021-11-18 11:05:00,93.97,94.09,93.97,94.08,33712.0,89.3201,89.4342,89.3201,89.4247,33712.0
2021-11-18 11:10:00,94.08,94.17,94.03,94.12,53489.0,89.4247,89.5102,89.3772,89.4627,53489.0
2021-11-18 11:15:00,94.13,94.26,94.13,94.24,27187.0,89.4722,89.5958,89.4722,89.5768,27187.0
2021-11-18 11:20:00,94.23,94.28,94.15,94.22,23080.0,89.5673,89.6148,89.4912,89.5578,23080.0
2021-11-18 11:25:00,94.22,94.24,93.96,93.96,41245.0,89.5578,89.5768,89.3106,89.3106,41245.0
2021-11-18 11:30:00,93.98,94.35,93.97,94.34,38464.0,89.3296,89.6813,89.3201,89.6718,38464.0
2021-11-18 11:35:00,94.35,94.5,94.33,94.45,27676.0,89.6813,89.8239,89.6623,89.7764,27676.0
2021-11-18 11:40:00,94.46,94.5,94.42,94.47,21178.0,89.7859,89.8239,89.7479,89.7954,21178.0
2021-11-18 11:45:00,94.47,94.57,94.42,94.51,33731.0,89.7954,89.8904,89.7479,89.8334,33731.0
2021-11-18 11:50:00,94.52,94.53,94.41,94.43,19058.0,89.8429,89.8524,89.7384,89.7574,19058.0
2021-11-18 11:55:00,94.43,94.45,94.32,94.45,123670.0,89.7574,89.7764,89.6528,89.7764,123670.0
2021-11-18 12:00:00,94.46,94.54,94.43,94.52,21623.0,89.7859,89.8619,89.7574,89.8429,21623.0
2021-11-18 12:05:00,94.52,94.52,94.47,94.51,19052.0,89.8429,89.8429,89.7954,89.8334,19052.0
2021-11-18 12:10:00,94.5,94.57,94.48,94.57,27236.0,89.8239,89.8904,89.8049,89.8904,27236.0
2021-11-18 12:15:00,94.57,94.67,94.57,94.67,18474.0,89.8904,89.9855,89.8904,89.9855,18474.0
2021-11-18 12:20:00,94.68,94.78,94.66,94.78,37304.0,89.995,90.0901,89.976,90.0901,37304.0
2021-11-18 12:25:00,94.77,94.84,94.76,94.79,38186.0,90.0805,90.1471,90.071,90.0996,38186.0
2021-11-18 12:30:00,94.79,94.81,94.7,94.73,37020.0,90.0996,90.1186,90.014,90.0425,37020.0
2021-11-18 12:35:00,94.75,94.75,94.67,94.7,35559.0,90.0615,90.0615,89.9855,90.014,35559.0
2021-11-18 12:40:00,94.7,94.7,94.56,94.59,19829.0,90.014,90.014,89.8809,89.9095,19829.0
2021-11-18 12:45:00,94.6,94.69,94.55,94.6,61254.0,89.919,90.0045,89.8714,89.919,61254.0
2021-11-18 12:50:00,94.58,94.58,94.43,94.46,25516.0,89.8999,89.8999,89.7574,89.7859,25516.0
2021-11-18 12:55:00,94.46,94.46,94.37,94.43,27147.0,89.7859,89.7859,89.7003,89.7574,27147.0
2021-11-18 13:00:00,94.42,94.42,94.34,94.42,36081.0,89.7479,89.7479,89.6718,89.7479,36081.0
2021-11-18 13:05:00,94.42,94.51,94.37,94.51,34051.0,89.7479,89.8334,89.7003,89.8334,34051.0
2021-11-18 13:10:00,94.51,94.54,94.48,94.48,23592.0,89.8334,89.8619,89.8049,89.8049,23592.0
2021-11-18 13:15:00,94.47,94.47,94.38,94.39,29857.0,89.7954,89.7954,89.7098,89.7193,29857.0
2021-11-18 13:20:00,94.39,94.39,94.32,94.36,16056.0,89.7193,89.7193,89.6528,89.6908,16056.0
2021-11-18 13:25:00,94.37,94.43,94.36,94.41,25575.0,89.7003,89.7574,89.6908,89.7384,25575.0
2021-11-18 13:30:00,94.4,94.43,94.37,94.43,15633.0,89.7289,89.7574,89.7003,89.7574,15633.0
2021-11-18 13:35:00,94.43,94.45,94.41,94.45,17241.0,89.7574,89.7764,89.7384,89.7764,17241.0
2021-11-18 13:40:00,94.45,94.58,94.43,94.56,30881.0,89.7764,89.8999,89.7574,89.8809,30881.0
2021-11-18 13:45:00,94.56,94.61,94.55,94.61,20384.0,89.8809,89.9285,89.8714,89.9285,20384.0
2021-11-18 13:50:00,94.62,94.62,94.48,94.48,39321.0,89.938,89.938,89.8049,89.8049,39321.0
2021-11-18 13:55:00,94.47,94.52,94.43,94.45,24908.0,89.7954,89.8429,89.7574,89.7764,24908.0
2021-11-18 14:00:00,94.45,94.61,94.42,94.56,32562.0,89.7764,89.9285,89.7479,89.8809,32562.0
2021-11-18 14:05:00,94.56,94.64,94.55,94.62,42455.0,89.8809,89.957,89.8714,89.938,42455.0
2021-11-18 14:10:00,94.62,94.64,94.58,94.63,22820.0,89.938,89.957,89.8999,89.9475,22820.0
2021-11-18 14:15:00,94.63,94.74,94.63,94.72,20954.0,89.9475,90.052,89.9475,90.033,20954.0
2021-11-18 14:20:00,94.72,94.72,94.63,94.67,41220.0,90.033,90.033,89.9475,89.9855,41220.0
2021-11-18 14:25:00,94.67,94.67,94.55,94.61,33421.0,89.9855,89.9855,89.8714,89.9285,33421.0
2021-11-18 14:30:00,94.61,94.72,94.6,94.72,27808.0,89.9285,90.033,89.919,90.033,27808.0
2021-11-18 14:35:00,94.73,94.75,94.7,94.72,25844.0,90.0425,90.0615,90.014,90.033,25844.0
2021-11-18 14:40:00,94.72,94.73,94.64,94.66,22734.0,90.033,90.0425,89.957,89.976,22734.0
2021-11-18 14:45:00,94.66,94.7,94.65,94.67,41432.0,89.976,90.014,89.9665,89.9855,41432.0
2021-11-18 14:50:00,94.68,94.7,94.57,94.59,51144.0,89.995,90.014,89.8904,89.9095,51144.0
2021-11-18 14:55:00,94.59,94.61,94.56,94.61,24792.0,89.9095,89.9285,89.8809,89.9285,24792.0
2021-11-18 15:00:00,94.61,94.71,94.61,94.69,34703.0,89.9285,90.0235,89.9285,90.0045,34703.0
2021-11-18 15:05:00,94.7,94.77,94.69,94.77,24714.0,90.014,90.0805,90.0045,90.0805,24714.0
2021-11-18 15:10:00,94.76,94.8,94.7,94.72,30514.0,90.071,90.1091,90.014,90.033,30514.0
2021-11-18 15:15:00,94.71,94.71,94.62,94.65,35408.0,90.0235,90.0235,89.938,89.9665,35408.0
2021-11-18 15:20:00,94.65,94.69,94.61,94.69,29684.0,89.9665,90.0045,89.9285,90.0045,29684.0
2021-11-18 15:25:00,94.68,94.78,94.68,94.76,34593.0,89.995,90.0901,89.995,90.071,34593.0
2021-11-18 15:30:00,94.75,94.77,94.67,94.73,65238.0,90.0615,90.0805,89.9855,90.0425,65238.0
2021-11-18 15:35:00,94.73,94.74,94.65,94.68,59868.0,90.0425,90.052,89.9665,89.995,59868.0
2021-11-18 15:40:00,94.68,94.76,94.67,94.75,69323.0,89.995,90.071,89.9855,90.0615,69323.0
2021-11-18 15:45:00,94.75,94.84,94.74,94.75,73868.0,90.0615,90.1471,90.052,90.0615,73868.0
2021-11-18 15:50:00,94.73,94.86,94.7,94.84,108311.0,90.0425,90.1661,90.014,90.1471,108311.0
2021-11-18 15:55:00,94.84,94.86,94.63,94.67,358493.0,90.1471,90.1661,89.9475,89.9855,358493.0
2021-11-19 09:30:00,94.81,95.07,94.72,95.03,424869.0,90.1186,90.3657,90.033,90.3277,424869.0
2021-11-19 09:35:00,95.04,95.34,94.82,94.92,63040.0,90.3372,90.6223,90.1281,90.2231,63040.0
2021-11-19 09:40:00,94.93,95.22,94.88,95.22,64251.0,90.2326,90.5083,90.1851,90.5083,64251.0
2021-11-19 09:45:00,95.22,95.25,95.01,95.08,79125.0,90.5083,90.5368,90.3087,90.3752,79125.0
2021-11-19 09:50:00,95.08,95.29,95.06,95.07,92867.0,90.3752,90.5748,90.3562,90.3657,92867.0
2021-11-19 09:55:00,95.06,95.25,94.98,95.23,47665.0,90.3562,90.5368,90.2802,90.5178,47665.0
2021-11-19 10:00:00,95.23,95.43,95.2,95.2,75143.0,90.5178,90.7079,90.4893,90.4893,75143.0
2021-11-19 10:05:00,95.19,95.44,95.17,95.42,55372.0,90.4798,90.7174,90.4608,90.6984,55372.0
2021-11-19 10:10:00,95.4,96.96,95.37,96.75,1013956.0,90.6794,92.1622,90.6509,91.9626,1013956.0
2021-11-19 10:15:00,96.8,96.96,95.32,95.74,823320.0,92.0101,92.1622,90.6033,91.0025,823320.0
2021-11-19 10:20:00,95.73,95.81,95.05,95.09,252750.0,90.993,91.0691,90.3467,90.3847,252750.0
2021-11-19 10:25:00,95.12,95.31,94.81,95.02,159802.0,90.4132,90.5938,90.1186,90.3182,159802.0
2021-11-19 10:30:00,95.02,95.08,94.87,94.92,71988.0,90.3182,90.3752,90.1756,90.2231,71988.0
2021-11-19 10:35:00,94.93,95.05,94.88,94.94,83059.0,90.2326,90.3467,90.1851,90.2421,83059.0
2021-11-19 10:40:00,94.95,94.98,94.58,94.61,161307.0,90.2516,90.2802,89.8999,89.9285,161307.0
2021-11-19 10:45:00,94.62,94.79,94.49,94.67,71647.0,89.938,90.0996,89.8144,89.9855,71647.0
2021-11-19 10:50:00,94.68,94.8,94.62,94.79,90513.0,89.995,90.1091,89.938,90.0996,90513.0
2021-11-19 10:55:00,94.79,94.95,94.77,94.85,59471.0,90.0996,90.2516,90.0805,90.1566,59471.0
2021-11-19 11:00:00,94.85,94.93,94.81,94.92,47446.0,90.1566,90.2326,90.1186,90.2231,47446.0
2021-11-19 11:05:00,94.92,95.07,94.9,95.05,61336.0,90.2231,90.3657,90.2041,90.3467,61336.0
2021-11-19 11:10:00,95.07,95.07,94.76,94.89,53704.0,90.3657,90.3657,90.071,90.1946,53704.0
2021-11-19 11:15:00,94.89,95.0,94.85,94.92,31938.0,90.1946,90.2992,90.1566,90.2231,31938.0
2021-11-19 11:20:00,94.93,94.93,94.7,94.73,33444.0,90.2326,90.2326,90.014,90.0425,33444.0
2021-11-19 11:25:00,94.73,94.78,94.63,94.75,77921.0,90.0425,90.0901,89.9475,90.0615,77921.0
2021-11-19 11:30:00,94.76,94.81,94.6,94.66,67920.0,90.071,90.1186,89.919,89.976,67920.0
2021-11-19 11:35:00,94.68,94.71,94.44,94.49,101950.0,89.995,90.0235,89.7669,89.8144,101950.0
2021-11-19 11:40:00,94.48,94.59,94.47,94.51,55610.0,89.8049,89.9095,89.7954,89.8334,55610.0
2021-11-19 11:45:00,94.52,94.53,94.42,94.45,49765.0,89.8429,89.8524,89.7479,89.7764,49765.0
2021-11-19 11:50:00,94.45,94.45,94.28,94.34,42256.0,89.7764,89.7764,89.6148,89.6718,42256.0
2021-11-19 11:55:00,94.34,94.35,94.27,94.28,68532.0,89.6718,89.6813,89.6053,89.6148,68532.0
2021-11-19 12:00:00,94.28,94.4,94.27,94.38,47019.0,89.6148,89.7289,89.6053,89.7098,47019.0
2021-11-19 12:05:00,94.38,94.51,94.36,94.47,42771.0,89.7098,89.8334,89.6908,89.7954,42771.0
2021-11-19 12:10:00,94.48,94.6,94.44,94.54,25022.0,89.8049,89.919,89.7669,89.8619,25022.0
2021-11-19 12:15:00,94.54,94.55,94.39,94.4,36183.0,89.8619,89.8714,89.7193,89.7289,36183.0
2021-11-19 12:20:00,94.4,94.44,94.34,94.37,39103.0,89.7289,89.7669,89.6718,89.7003,39103.0
2021-11-19 12:25:00,94.37,94.39,94.31,94.34,32163.0,89.7003,89.7193,89.6433,89.6718,32163.0
2021-11-19 12:30:00,94.34,94.5,94.33,94.5,42851.0,89.6718,89.8239,89.6623,89.8239,42851.0
2021-11-19 12:35:00,94.5,94.57,94.47,94.52,32486.0,89.8239,89.8904,89.7954,89.8429,32486.0
2021-11-19 12:40:00,94.52,94.53,94.39,94.42,30816.0,89.8429,89.8524,89.7193,89.7479,30816.0
2021-11-19 12:45:00,94.41,94.45,94.37,94.42,61163.0,89.7384,89.7764,89.7003,89.7479,61163.0
2021-11-19 12:50:00,94.42,94.58,94.41,94.57,37106.0,89.7479,89.8999,89.7384,89.8904,37106.0
2021-11-19 12:55:00,94.56,94.59,94.52,94.53,20531.0,89.8809,89.9095,89.8429,89.8524,20531.0
2021-11-19 13:00:00,94.53,94.56,94.5,94.55,21147.0,89.8524,89.8809,89.8239,89.8714,21147.0
2021-11-19 13:05:00,94.55,94.6,94.54,94.59,22187.0,89.8714,89.919,89.8619,89.9095,22187.0
2021-11-19 13:10:00,94.59,94.61,94.47,94.54,27093.0,89.9095,89.9285,89.7954,89.8619,27093.0
2021-11-19 13:15:00,94.54,94.63,94.49,94.62,40049.0,89.8619,89.9475,89.8144,89.938,40049.0
2021-11-19 13:20:00,94.63,94.67,94.58,94.6,29500.0,89.9475,89.9855,89.8999,89.919,29500.0
2021-11-19 13:25:00,94.61,94.62,94.46,94.48,32883.0,89.9285,89.938,89.7859,89.8049,32883.0
2021-11-19 13:30:00,94.48,94.49,94.4,94.41,18245.0,89.8049,89.8144,89.7289,89.7384,18245.0
2021-11-19 13:35:00,94.42,94.42,94.24,94.28,55982.0,89.7479,89.7479,89.5768,89.6148,55982.0
2021-11-19 13:40:00,94.28,94.36,94.2,94.35,41291.0,89.6148,89.6908,89.5388,89.6813,41291.0
2021-11-19 13:45:00,94.34,94.36,94.31,94.33,24900.0,89.6718,89.6908,89.6433,89.6623,24900.0
2021-11-19 13:50:00,94.34,94.42,94.34,94.39,23628.0,89.6718,89.7479,89.6718,89.7193,23628.0
2021-11-19 13:55:00,94.39,94.4,94.34,94.36,46789.0,89.7193,89.7289,89.6718,89.6908,46789.0
2021-11-19 14:00:00,94.36,94.39,94.27,94.27,38544.0,89.6908,89.7193,89.6053,89.6053,38544.0
2021-11-19 14:05:00,94.28,94.28,94.23,94.26,32208.0,89.6148,89.6148,89.5673,89.5958,32208.0
2021-11-19 14:10:00,94.26,94.26,94.17,94.18,28200.0,89.5958,89.5958,89.5102,89.5197,28200.0
2021-11-19 14:15:00,94.18,94.21,94.12,94.2,45700.0,89.5197,89.5483,89.4627,89.5388,45700.0
2021-11-19 14:20:00,94.2,94.23,94.12,94.17,32621.0,89.5388,89.5673,89.4627,89.5102,32621.0
2021-11-19 14:25:00,94.17,94.18,94.0,94.01,32217.0,89.5102,89.5197,89.3486,89.3582,32217.0
2021-11-19 14:30:00,94.01,94.06,93.96,94.0,63913.0,89.3582,89.4057,89.3106,89.3486,63913.0
2021-11-19 14:35:00,93.99,94.03,93.94,94.01,40577.0,89.3391,89.3772,89.2916,89.3582,40577.0
2021-11-19 14:40:00,94.01,94.11,93.98,94.1,46249.0,89.3582,89.4532,89.3296,89.4437,46249.0
2021-11-19 14:45:00,94.09,94.1,94.03,94.03,28890.0,89.4342,89.4437,89.3772,89.3772,28890.0
2021-11-19 14:50:00,94.03,94.1,94.02,94.08,36224.0,89.3772,89.4437,89.3677,89.4247,36224.0
2021-11-19 14:55:00,94.08,94.1,94.05,94.06,24710.0,89.4247,89.4437,89.3962,89.4057,24710.0
2021-11-19 15:00:00,94.06,94.21,94.04,94.19,63233.0,89.4057,89.5483,89.3867,89.5292,63233.0
2021-11-19 15:05:00,94.19,94.2,94.09,94.09,28637.0,89.5292,89.5388,89.4342,89.4342,28637.0
2021-11-19 15:10:00,94.09,94.1,94.04,94.05,39083.0,89.4342,89.4437,89.3867,89.3962,39083.0
2021-11-19 15:15:00,94.05,94.07,94.03,94.06,35087.0,89.3962,89.4152,89.3772,89.4057,35087.0
2021-11-19 15:20:00,94.06,94.07,94.0,94.05,37188.0,89.4057,89.4152,89.3486,89.3962,37188.0
2021-11-19 15:25:00,94.05,94.1,94.04,94.05,38238.0,89.3962,89.4437,89.3867,89.3962,38238.0
2021-11-19 15:30:00,94.05,94.22,94.04,94.2,74427.0,89.3962,89.5578,89.3867,89.5388,74427.0
2021-11-19 15:35:00,94.2,94.21,94.07,94.07,69680.0,89.5388,89.5483,89.4152,89.4152,69680.0
2021-11-19 15:40:00,94.08,94.11,94.01,94.07,79653.0,89.4247,89.4532,89.3582,89.4152,79653.0
2021-11-19 15:45:00,94.08,94.16,94.0,94.12,91928.0,89.4247,89.5007,89.3486,89.4627,91928.0
2021-11-19 15:50:00,94.11,94.15,94.04,94.09,102405.0,89.4532,89.4912,89.3867,89.4342,102405.0
2021-11-19 15:55:00,94.09,94.09,93.95,93.98,434032.0,89.4342,89.4342,89.3011,89.3296,434032.0
2021-11-22 09:30:00,93.73,93.98,93.41,93.85,166624.0,89.092,89.3296,88.7878,89.2061,166624.0
2021-11-22 09:35:00,93.89,94.41,93.89,93.98,74327.0,89.2441,89.7384,89.2441,89.3296,74327.0
2021-11-22 09:40:00,94.01,94.25,93.8,93.95,77774.0,89.3582,89.5863,89.1585,89.3011,77774.0
2021-11-22 09:45:00,93.94,94.01,93.68,93.92,79088.0,89.2916,89.3582,89.0445,89.2726,79088.0
2021-11-22 09:50:00,93.92,94.11,93.83,94.04,62573.0,89.2726,89.4532,89.1871,89.3867,62573.0
2021-11-22 09:55:00,94.05,94.08,93.93,94.03,65408.0,89.3962,89.4247,89.2821,89.3772,65408.0
2021-11-22 10:00:00,94.04,94.41,93.99,94.35,58931.0,89.3867,89.7384,89.3391,89.6813,58931.0
2021-11-22 10:05:00,94.36,94.37,94.29,94.37,35317.0,89.6908,89.7003,89.6243,89.7003,35317.0
2021-11-22 10:10:00,94.39,94.46,94.28,94.45,67806.0,89.7193,89.7859,89.6148,89.7764,67806.0
2021-11-22 10:15:00,94.45,94.54,94.39,94.52,51156.0,89.7764,89.8619,89.7193,89.8429,51156.0
2021-11-22 10:20:00,94.52,94.53,94.39,94.45,52625.0,89.8429,89.8524,89.7193,89.7764,52625.0
2021-11-22 10:25:00,94.45,94.63,94.36,94.52,76593.0,89.7764,89.9475,89.6908,89.8429,76593.0
2021-11-22 10:30:00,94.52,94.68,94.48,94.65,65856.0,89.8429,89.995,89.8049,89.9665,65856.0
2021-11-22 10:35:00,94.65,94.88,94.64,94.87,44120.0,89.9665,90.1851,89.957,90.1756,44120.0
2021-11-22 10:40:00,94.87,94.92,94.76,94.77,42871.0,90.1756,90.2231,90.071,90.0805,42871.0
2021-11-22 10:45:00,94.78,94.85,94.6,94.8,62364.0,90.0901,90.1566,89.919,90.1091,62364.0
2021-11-22 10:50:00,94.79,94.81,94.61,94.63,68299.0,90.0996,90.1186,89.9285,89.9475,68299.0
2021-11-22 10:55:00,94.62,94.75,94.52,94.74,61869.0,89.938,90.0615,89.8429,90.052,61869.0
2021-11-22 11:00:00,94.74,94.8,94.65,94.78,27705.0,90.052,90.1091,89.9665,90.0901,27705.0
2021-11-22 11:05:00,94.78,94.82,94.68,94.73,37449.0,90.0901,90.1281,89.995,90.0425,37449.0
2021-11-22 11:10:00,94.72,94.79,94.66,94.69,36417.0,90.033,90.0996,89.976,90.0045,36417.0
2021-11-22 11:15:00,94.69,94.78,94.66,94.75,28479.0,90.0045,90.0901,89.976,90.0615,28479.0
2021-11-22 11:20:00,94.74,94.78,94.67,94.72,22977.0,90.052,90.0901,89.9855,90.033,22977.0
2021-11-22 11:25:00,94.72,94.75,94.61,94.71,69344.0,90.033,90.0615,89.9285,90.0235,69344.0
2021-11-22 11:30:00,94.7,94.93,94.68,94.91,37364.0,90.014,90.2326,89.995,90.2136,37364.0
2021-11-22 11:35:00,94.89,95.11,94.86,95.1,46807.0,90.1946,90.4037,90.1661,90.3942,46807.0
2021-11-22 11:40:00,95.09,95.11,94.94,94.99,44871.0,90.3847,90.4037,90.2421,90.2897,44871.0
2021-11-22 11:45:00,94.98,95.08,94.91,94.97,50326.0,90.2802,90.3752,90.2136,90.2706,50326.0
2021-11-22 11:50:00,94.97,95.01,94.79,94.8,85236.0,90.2706,90.3087,90.0996,90.1091,85236.0
2021-11-22 11:55:00,94.8,94.86,94.7,94.86,36870.0,90.1091,90.1661,90.014,90.1661,36870.0
2021-11-22 12:00:00,94.86,95.1,94.85,95.1,50628.0,90.1661,90.3942,90.1566,90.3942,50628.0
2021-11-22 12:05:00,95.09,95.32,95.07,95.26,43200.0,90.3847,90.6033,90.3657,90.5463,43200.0
2021-11-22 12:10:00,95.26,95.36,95.12,95.15,37154.0,90.5463,90.6414,90.4132,90.4417,37154.0
2021-11-22 12:15:00,95.16,95.21,95.06,95.12,41103.0,90.4512,90.4988,90.3562,90.4132,41103.0
2021-11-22 12:20:00,95.11,95.12,95.02,95.05,36834.0,90.4037,90.4132,90.3182,90.3467,36834.0
2021-11-22 12:25:00,95.06,95.18,95.03,95.1,38083.0,90.3562,90.4703,90.3277,90.3942,38083.0
2021-11-22 12:30:00,95.1,95.1,94.95,95.01,45002.0,90.3942,90.3942,90.2516,90.3087,45002.0
2021-11-22 12:35:00,95.0,95.14,94.98,95.12,33828.0,90.2992,90.4322,90.2802,90.4132,33828.0
2021-11-22 12:40:00,95.13,95.13,95.03,95.05,27450.0,90.4227,90.4227,90.3277,90.3467,27450.0
2021-11-22 12:45:00,95.04,95.1,94.98,95.08,76328.0,90.3372,90.3942,90.2802,90.3752,76328.0
2021-11-22 12:50:00,95.08,95.22,95.06,95.14,68213.0,90.3752,90.5083,90.3562,90.4322,68213.0
2021-11-22 12:55:00,95.15,95.15,94.99,95.04,30721.0,90.4417,90.4417,90.2897,90.3372,30721.0
2021-11-22 13:00:00,95.04,95.12,95.0,95.11,26720.0,90.3372,90.4132,90.2992,90.4037,26720.0
2021-11-22 13:05:00,95.12,95.23,95.12,95.23,17168.0,90.4132,90.5178,90.4132,90.5178,17168.0
2021-11-22 13:10:00,95.23,95.41,95.22,95.41,44356.0,90.5178,90.6889,90.5083,90.6889,44356.0
2021-11-22 13:15:00,95.41,95.62,95.4,95.61,42345.0,90.6889,90.8885,90.6794,90.879,42345.0
2021-11-22 13:20:00,95.61,95.67,95.57,95.62,36981.0,90.879,90.936,90.841,90.8885,36981.0
2021-11-22 13:25:00,95.62,95.66,95.48,95.52,38587.0,90.8885,90.9265,90.7554,90.7934,38587.0
2021-11-22 13:30:00,95.51,95.51,95.37,95.39,26209.0,90.7839,90.7839,90.6509,90.6699,26209.0
2021-11-22 13:35:00,95.39,95.49,95.37,95.41,27688.0,90.6699,90.7649,90.6509,90.6889,27688.0
2021-11-22 13:40:00,95.42,95.46,95.37,95.37,26762.0,90.6984,90.7364,90.6509,90.6509,26762.0
2021-11-22 13:45:00,95.36,95.41,95.35,95.39,16694.0,90.6414,90.6889,90.6318,90.6699,16694.0
2021-11-22 13:50:00,95.38,95.45,95.37,95.44,28050.0,90.6604,90.7269,90.6509,90.7174,28050.0
2021-11-22 13:55:00,95.43,95.51,95.42,95.5,26063.0,90.7079,90.7839,90.6984,90.7744,26063.0
2021-11-22 14:00:00,95.49,95.54,95.43,95.49,37897.0,90.7649,90.8124,90.7079,90.7649,37897.0
2021-11-22 14:05:00,95.49,95.5,95.42,95.47,27300.0,90.7649,90.7744,90.6984,90.7459,27300.0
2021-11-22 14:10:00,95.47,95.54,95.45,95.54,29455.0,90.7459,90.8124,90.7269,90.8124,29455.0
2021-11-22 14:15:00,95.53,95.58,95.47,95.48,105591.0,90.8029,90.8505,90.7459,90.7554,105591.0
2021-11-22 14:20:00,95.48,95.49,95.34,95.35,35700.0,90.7554,90.7649,90.6223,90.6318,35700.0
2021-11-22 14:25:00,95.35,95.36,95.27,95.31,32327.0,90.6318,90.6414,90.5558,90.5938,32327.0
2021-11-22 14:30:00,95.32,95.45,95.31,95.41,32983.0,90.6033,90.7269,90.5938,90.6889,32983.0
2021-11-22 14:35:00,95.4,95.43,95.32,95.33,39291.0,90.6794,90.7079,90.6033,90.6128,39291.0
2021-11-22 14:40:00,95.32,95.36,95.3,95.34,25901.0,90.6033,90.6414,90.5843,90.6223,25901.0
2021-11-22 14:45:00,95.35,95.41,95.29,95.41,35498.0,90.6318,90.6889,90.5748,90.6889,35498.0
2021-11-22 14:50:00,95.42,95.48,95.41,95.45,22032.0,90.6984,90.7554,90.6889,90.7269,22032.0
2021-11-22 14:55:00,95.45,95.46,95.39,95.43,29615.0,90.7269,90.7364,90.6699,90.7079,29615.0
2021-11-22 15:00:00,95.43,95.46,95.39,95.44,33946.0,90.7079,90.7364,90.6699,90.7174,33946.0
2021-11-22 15:05:00,95.44,95.44,95.34,95.36,46681.0,90.7174,90.7174,90.6223,90.6414,46681.0
2021-11-22 15:10:00,95.36,95.43,95.34,95.4,37952.0,90.6414,90.7079,90.6223,90.6794,37952.0
2021-11-22 15:15:00,95.4,95.43,95.38,95.4,26199.0,90.6794,90.7079,90.6604,90.6794,26199.0
2021-11-22 15:20:00,95.4,95.46,95.4,95.43,29909.0,90.6794,90.7364,90.6794,90.7079,29909.0
2021-11-22 15:25:00,95.43,95.44,95.39,95.41,36581.0,90.7079,90.7174,90.6699,90.6889,36581.0
2021-11-22 15:30:00,95.42,95.42,95.34,95.39,63088.0,90.6984,90.6984,90.6223,90.6699,63088.0
2021-11-22 15:35:00,95.38,95.39,95.29,95.39,48956.0,90.6604,90.6699,90.5748,90.6699,48956.0
2021-11-22 15:40:00,95.4,95.43,95.27,95.28,89688.0,90.6794,90.7079,90.5558,90.5653,89688.0
2021-11-22 15:45:00,95.28,95.33,95.13,95.15,101576.0,90.5653,90.6128,90.4227,90.4417,101576.0
2021-11-22 15:50:00,95.15,95.15,95.0,95.01,160394.0,90.4417,90.4417,90.2992,90.3087,160394.0
2021-11-22 15:55:00,95.01,95.02,94.6,94.62,448535.0,90.3087,90.3182,89.919,89.938,448535.0
2021-11-23 09:30:00,94.16,94.29,93.64,93.91,200303.0,89.5007,89.6243,89.0065,89.2631,200303.0
2021-11-23 09:35:00,93.9,94.02,93.2,93.49,110973.0,89.2536,89.3677,88.5882,88.8639,110973.0
2021-11-23 09:40:00,93.49,93.68,93.28,93.36,147596.0,88.8639,89.0445,88.6643,88.7403,147596.0
2021-11-23 09:45:00,93.37,93.48,93.03,93.21,170537.0,88.7498,88.8544,88.4266,88.5977,170537.0
2021-11-23 09:50:00,93.2,93.4,93.04,93.33,140356.0,88.5882,88.7783,88.4362,88.7118,140356.0
2021-11-23 09:55:00,93.34,93.59,93.23,93.33,84336.0,88.7213,88.9589,88.6167,88.7118,84336.0
2021-11-23 10:00:00,93.34,93.49,93.06,93.42,85849.0,88.7213,88.8639,88.4552,88.7973,85849.0
2021-11-23 10:05:00,93.39,93.76,93.37,93.72,111680.0,88.7688,89.1205,88.7498,89.0825,111680.0
2021-11-23 10:10:00,93.71,93.78,93.05,93.12,166450.0,89.073,89.1395,88.4457,88.5122,166450.0
2021-11-23 10:15:00,93.13,93.16,92.64,92.67,153895.0,88.5217,88.5502,88.0559,88.0845,153895.0
2021-11-23 10:20:00,92.67,92.69,92.46,92.48,86802.0,88.0845,88.1035,87.8848,87.9039,86802.0
2021-11-23 10:25:00,92.48,92.79,92.47,92.74,82422.0,87.9039,88.1985,87.8944,88.151,82422.0
2021-11-23 10:30:00,92.74,92.77,92.61,92.69,123922.0,88.151,88.1795,88.0274,88.1035,123922.0
2021-11-23 10:35:00,92.7,92.8,92.6,92.79,102017.0,88.113,88.208,88.0179,88.1985,102017.0
2021-11-23 10:40:00,92.79,92.92,92.69,92.77,142880.0,88.1985,88.3221,88.1035,88.1795,142880.0
2021-11-23 10:45:00,92.77,92.81,92.73,92.76,60834.0,88.1795,88.2175,88.1415,88.17,60834.0
2021-11-23 10:50:00,92.76,92.91,92.72,92.88,53774.0,88.17,88.3126,88.132,88.2841,53774.0
2021-11-23 10:55:00,92.88,92.9,92.75,92.8,98097.0,88.2841,88.3031,88.1605,88.208,98097.0
2021-11-23 11:00:00,92.81,92.85,92.64,92.83,117920.0,88.2175,88.2556,88.0559,88.2365,117920.0
2021-11-23 11:05:00,92.83,93.05,92.8,93.05,67624.0,88.2365,88.4457,88.208,88.4457,67624.0
2021-11-23 11:10:00,93.03,93.33,93.0,93.25,47375.0,88.4266,88.7118,88.3981,88.6358,47375.0
2021-11-23 11:15:00,93.24,93.35,93.19,93.32,58835.0,88.6263,88.7308,88.5787,88.7023,58835.0
2021-11-23 11:20:00,93.32,93.32,93.05,93.1,60122.0,88.7023,88.7023,88.4457,88.4932,60122.0
2021-11-23 11:25:00,93.1,93.15,93.03,93.08,49912.0,88.4932,88.5407,88.4266,88.4742,49912.0
2021-11-23 11:30:00,93.07,93.13,92.93,92.94,80493.0,88.4647,88.5217,88.3316,88.3411,80493.0
2021-11-23 11:35:00,92.94,92.95,92.76,92.78,55916.0,88.3411,88.3506,88.17,88.189,55916.0
2021-11-23 11:40:00,92.79,92.83,92.59,92.65,65549.0,88.1985,88.2365,88.0084,88.0654,65549.0
2021-11-23 11:45:00,92.65,92.89,92.63,92.76,61580.0,88.0654,88.2936,88.0464,88.17,61580.0
2021-11-23 11:50:00,92.78,92.78,92.54,92.55,34146.0,88.189,88.189,87.9609,87.9704,34146.0
2021-11-23 11:55:00,92.55,92.66,92.55,92.64,37907.0,87.9704,88.075,87.9704,88.0559,37907.0
2021-11-23 12:00:00,92.65,92.67,92.54,92.62,73024.0,88.0654,88.0845,87.9609,88.0369,73024.0
2021-11-23 12:05:00,92.61,92.63,92.57,92.57,43654.0,88.0274,88.0464,87.9894,87.9894,43654.0
2021-11-23 12:10:00,92.58,92.63,92.5,92.51,63403.0,87.9989,88.0464,87.9229,87.9324,63403.0
2021-11-23 12:15:00,92.52,92.62,92.51,92.57,66991.0,87.9419,88.0369,87.9324,87.9894,66991.0
2021-11-23 12:20:00,92.57,92.78,92.55,92.77,49072.0,87.9894,88.189,87.9704,88.1795,49072.0
2021-11-23 12:25:00,92.78,92.83,92.75,92.75,34803.0,88.189,88.2365,88.1605,88.1605,34803.0
2021-11-23 12:30:00,92.74,92.81,92.62,92.63,58353.0,88.151,88.2175,88.0369,88.0464,58353.0
2021-11-23 12:35:00,92.64,92.7,92.58,92.65,71356.0,88.0559,88.113,87.9989,88.0654,71356.0
2021-11-23 12:40:00,92.65,92.75,92.58,92.63,52878.0,88.0654,88.1605,87.9989,88.0464,52878.0
2021-11-23 12:45:00,92.62,92.69,92.54,92.63,89679.0,88.0369,88.1035,87.9609,88.0464,89679.0
2021-11-23 12:50:00,92.63,92.73,92.62,92.69,37585.0,88.0464,88.1415,88.0369,88.1035,37585.0
2021-11-23 12:55:00,92.69,92.73,92.56,92.6,44110.0,88.1035,88.1415,87.9799,88.0179,44110.0
2021-11-23 13:00:00,92.61,92.72,92.55,92.56,62000.0,88.0274,88.132,87.9704,87.9799,62000.0
2021-11-23 13:05:00,92.54,92.54,92.27,92.43,133779.0,87.9609,87.9609,87.7043,87.8563,133779.0
2021-11-23 13:10:00,92.43,92.48,92.36,92.48,45691.0,87.8563,87.9039,87.7898,87.9039,45691.0
2021-11-23 13:15:00,92.48,92.51,92.34,92.35,43592.0,87.9039,87.9324,87.7708,87.7803,43592.0
2021-11-23 13:20:00,92.34,92.45,92.28,92.3,87119.0,87.7708,87.8753,87.7138,87.7328,87119.0
2021-11-23 13:25:00,92.3,92.39,92.26,92.32,65202.0,87.7328,87.8183,87.6947,87.7518,65202.0
2021-11-23 13:30:00,92.32,92.53,92.26,92.52,115040.0,87.7518,87.9514,87.6947,87.9419,115040.0
2021-11-23 13:35:00,92.51,92.52,92.38,92.45,36985.0,87.9324,87.9419,87.8088,87.8753,36985.0
2021-11-23 13:40:00,92.44,92.51,92.38,92.43,37860.0,87.8658,87.9324,87.8088,87.8563,37860.0
2021-11-23 13:45:00,92.43,92.65,92.43,92.65,36514.0,87.8563,88.0654,87.8563,88.0654,36514.0
2021-11-23 13:50:00,92.64,92.8,92.64,92.8,34603.0,88.0559,88.208,88.0559,88.208,34603.0
2021-11-23 13:55:00,92.78,92.83,92.7,92.72,38426.0,88.189,88.2365,88.113,88.132,38426.0
2021-11-23 14:00:00,92.72,92.76,92.69,92.75,41163.0,88.132,88.17,88.1035,88.1605,41163.0
2021-11-23 14:05:00,92.74,92.8,92.65,92.65,45018.0,88.151,88.208,88.0654,88.0654,45018.0
2021-11-23 14:10:00,92.65,92.66,92.58,92.59,49643.0,88.0654,88.075,87.9989,88.0084,49643.0
2021-11-23 14:15:00,92.6,92.6,92.48,92.48,64053.0,88.0179,88.0179,87.9039,87.9039,64053.0
2021-11-23 14:20:00,92.49,92.6,92.47,92.53,39762.0,87.9134,88.0179,87.8944,87.9514,39762.0
2021-11-23 14:25:00,92.54,92.6,92.53,92.56,35805.0,87.9609,88.0179,87.9514,87.9799,35805.0
2021-11-23 14:30:00,92.55,92.59,92.44,92.45,51994.0,87.9704,88.0084,87.8658,87.8753,51994.0
2021-11-23 14:35:00,92.45,92.51,92.42,92.44,46016.0,87.8753,87.9324,87.8468,87.8658,46016.0
2021-11-23 14:40:00,92.43,92.52,92.42,92.52,44763.0,87.8563,87.9419,87.8468,87.9419,44763.0
2021-11-23 14:45:00,92.53,92.72,92.51,92.71,61502.0,87.9514,88.132,87.9324,88.1225,61502.0
2021-11-23 14:50:00,92.72,92.83,92.63,92.8,45702.0,88.132,88.2365,88.0464,88.208,45702.0
2021-11-23 14:55:00,92.8,92.81,92.69,92.76,40398.0,88.208,88.2175,88.1035,88.17,40398.0
2021-11-23 15:00:00,92.76,92.77,92.65,92.67,85841.0,88.17,88.1795,88.0654,88.0845,85841.0
2021-11-23 15:05:00,92.68,92.77,92.65,92.77,55517.0,88.094,88.1795,88.0654,88.1795,55517.0
2021-11-23 15:10:00,92.77,92.87,92.69,92.87,74994.0,88.1795,88.2746,88.1035,88.2746,74994.0
2021-11-23 15:15:00,92.88,92.92,92.83,92.83,70901.0,88.2841,88.3221,88.2365,88.2365,70901.0
2021-11-23 15:20:00,92.83,92.87,92.79,92.84,49985.0,88.2365,88.2746,88.1985,88.246,49985.0
2021-11-23 15:25:00,92.84,93.04,92.83,92.97,83870.0,88.246,88.4362,88.2365,88.3696,83870.0
2021-11-23 15:30:00,92.97,93.09,92.95,92.99,111392.0,88.3696,88.4837,88.3506,88.3886,111392.0
2021-11-23 15:35:00,93.01,93.16,92.98,93.08,107346.0,88.4076,88.5502,88.3791,88.4742,107346.0
2021-11-23 15:40:00,93.09,93.1,92.91,92.92,106424.0,88.4837,88.4932,88.3126,88.3221,106424.0
2021-11-23 15:45:00,92.91,93.01,92.88,92.95,143095.0,88.3126,88.4076,88.2841,88.3506,143095.0
2021-11-23 15:50:00,92.95,93.14,92.95,93.06,194558.0,88.3506,88.5312,88.3506,88.4552,194558.0
2021-11-23 15:55:00,93.06,93.07,92.91,92.94,399749.0,88.4552,88.4647,88.3126,88.3411,399749.0
2021-11-24 09:30:00,92.23,92.63,92.15,92.58,148758.0,87.6662,88.0464,87.5902,87.9989,148758.0
2021-11-24 09:35:00,92.62,93.4,92.43,93.11,76914.0,88.0369,88.7783,87.8563,88.5027,76914.0
2021-11-24 09:40:00,93.1,93.11,92.57,92.65,74767.0,88.4932,88.5027,87.9894,88.0654,74767.0
2021-11-24 09:45:00,92.67,92.87,92.52,92.79,56035.0,88.0845,88.2746,87.9419,88.1985,56035.0
2021-11-24 09:50:00,92.76,93.26,92.69,93.1,97961.0,88.17,88.6453,88.1035,88.4932,97961.0
2021-11-24 09:55:00,93.1,93.12,92.8,93.01,44390.0,88.4932,88.5122,88.208,88.4076,44390.0
2021-11-24 10:00:00,92.98,93.56,92.94,93.49,75227.0,88.3791,88.9304,88.3411,88.8639,75227.0
2021-11-24 10:05:00,93.45,93.7,93.28,93.3,93181.0,88.8259,89.0635,88.6643,88.6833,93181.0
2021-11-24 10:10:00,93.26,93.32,92.89,93.2,48169.0,88.6453,88.7023,88.2936,88.5882,48169.0
2021-11-24 10:15:00,93.24,93.38,93.02,93.12,39225.0,88.6263,88.7593,88.4171,88.5122,39225.0
2021-11-24 10:20:00,93.1,93.25,93.05,93.23,49478.0,88.4932,88.6358,88.4457,88.6167,49478.0
2021-11-24 10:25:00,93.22,93.37,93.14,93.14,79673.0,88.6072,88.7498,88.5312,88.5312,79673.0
2021-11-24 10:30:00,93.14,93.2,92.97,92.98,86054.0,88.5312,88.5882,88.3696,88.3791,86054.0
2021-11-24 10:35:00,93.01,93.19,93.0,93.18,56847.0,88.4076,88.5787,88.3981,88.5692,56847.0
2021-11-24 10:40:00,93.17,93.22,93.02,93.05,122474.0,88.5597,88.6072,88.4171,88.4457,122474.0
2021-11-24 10:45:00,93.05,93.09,92.94,93.02,44843.0,88.4457,88.4837,88.3411,88.4171,44843.0
2021-11-24 10:50:00,93.02,93.17,92.98,93.16,41676.0,88.4171,88.5597,88.3791,88.5502,41676.0
2021-11-24 10:55:00,93.16,93.38,93.16,93.26,54132.0,88.5502,88.7593,88.5502,88.6453,54132.0
2021-11-24 11:00:00,93.25,93.32,93.16,93.2,90262.0,88.6358,88.7023,88.5502,88.5882,90262.0
2021-11-24 11:05:00,93.19,93.22,93.1,93.15,34320.0,88.5787,88.6072,88.4932,88.5407,34320.0
2021-11-24 11:10:00,93.16,93.27,93.1,93.24,46022.0,88.5502,88.6548,88.4932,88.6263,46022.0
2021-11-24 11:15:00,93.24,93.26,93.15,93.17,35297.0,88.6263,88.6453,88.5407,88.5597,35297.0
2021-11-24 11:20:00,93.17,93.26,93.13,93.23,32021.0,88.5597,88.6453,88.5217,88.6167,32021.0
2021-11-24 11:25:00,93.23,93.25,93.13,93.16,37109.0,88.6167,88.6358,88.5217,88.5502,37109.0
2021-11-24 11:30:00,93.17,93.26,93.12,93.18,39824.0,88.5597,88.6453,88.5122,88.5692,39824.0
2021-11-24 11:35:00,93.18,93.21,93.06,93.14,47796.0,88.5692,88.5977,88.4552,88.5312,47796.0
2021-11-24 11:40:00,93.14,93.14,92.97,93.1,54146.0,88.5312,88.5312,88.3696,88.4932,54146.0
2021-11-24 11:45:00,93.09,93.18,93.09,93.16,25917.0,88.4837,88.5692,88.4837,88.5502,25917.0
2021-11-24 11:50:00,93.15,93.18,93.07,93.08,33633.0,88.5407,88.5692,88.4647,88.4742,33633.0
2021-11-24 11:55:00,93.08,93.08,92.9,92.95,28813.0,88.4742,88.4742,88.3031,88.3506,28813.0
2021-11-24 12:00:00,92.94,93.05,92.9,93.04,26655.0,88.3411,88.4457,88.3031,88.4362,26655.0
2021-11-24 12:05:00,93.06,93.2,93.01,93.2,32291.0,88.4552,88.5882,88.4076,88.5882,32291.0
2021-11-24 12:10:00,93.2,93.24,93.09,93.14,30005.0,88.5882,88.6263,88.4837,88.5312,30005.0
2021-11-24 12:15:00,93.14,93.14,93.05,93.09,23759.0,88.5312,88.5312,88.4457,88.4837,23759.0
2021-11-24 12:20:00,93.08,93.1,93.05,93.06,16002.0,88.4742,88.4932,88.4457,88.4552,16002.0
2021-11-24 12:25:00,93.06,93.06,92.98,93.01,30864.0,88.4552,88.4552,88.3791,88.4076,30864.0
2021-11-24 12:30:00,93.02,93.06,92.98,92.99,22169.0,88.4171,88.4552,88.3791,88.3886,22169.0
2021-11-24 12:35:00,92.98,93.2,92.98,93.2,40769.0,88.3791,88.5882,88.3791,88.5882,40769.0
2021-11-24 12:40:00,93.21,93.23,93.13,93.16,44375.0,88.5977,88.6167,88.5217,88.5502,44375.0
2021-11-24 12:45:00,93.16,93.22,93.13,93.22,20113.0,88.5502,88.6072,88.5217,88.6072,20113.0
2021-11-24 12:50:00,93.22,93.24,93.19,93.19,15981.0,88.6072,88.6263,88.5787,88.5787,15981.0
2021-11-24 12:55:00,93.19,93.2,93.14,93.19,15121.0,88.5787,88.5882,88.5312,88.5787,15121.0
2021-11-24 13:00:00,93.2,93.32,93.2,93.21,47216.0,88.5882,88.7023,88.5882,88.5977,47216.0
2021-11-24 13:05:00,93.22,93.24,93.19,93.23,16787.0,88.6072,88.6263,88.5787,88.6167,16787.0
2021-11-24 13:10:00,93.23,93.29,93.22,93.22,25840.0,88.6167,88.6738,88.6072,88.6072,25840.0
2021-11-24 13:15:00,93.22,93.24,93.18,93.2,27046.0,88.6072,88.6263,88.5692,88.5882,27046.0
2021-11-24 13:20:00,93.2,93.23,93.16,93.23,28156.0,88.5882,88.6167,88.5502,88.6167,28156.0
2021-11-24 13:25:00,93.23,93.25,93.16,93.19,31798.0,88.6167,88.6358,88.5502,88.5787,31798.0
2021-11-24 13:30:00,93.19,93.22,93.13,93.13,28579.0,88.5787,88.6072,88.5217,88.5217,28579.0
2021-11-24 13:35:00,93.13,93.15,93.05,93.08,43275.0,88.5217,88.5407,88.4457,88.4742,43275.0
2021-11-24 13:40:00,93.09,93.11,93.02,93.03,42054.0,88.4837,88.5027,88.4171,88.4266,42054.0
2021-11-24 13:45:00,93.03,93.1,93.0,93.09,37707.0,88.4266,88.4932,88.3981,88.4837,37707.0
2021-11-24 13:50:00,93.09,93.16,93.07,93.1,51784.0,88.4837,88.5502,88.4647,88.4932,51784.0
2021-11-24 13:55:00,93.1,93.11,92.97,92.98,43907.0,88.4932,88.5027,88.3696,88.3791,43907.0
2021-11-24 14:00:00,92.96,93.11,92.93,93.04,48636.0,88.3601,88.5027,88.3316,88.4362,48636.0
2021-11-24 14:05:00,93.05,93.09,92.97,92.97,49053.0,88.4457,88.4837,88.3696,88.3696,49053.0
2021-11-24 14:10:00,92.97,92.97,92.78,92.92,48102.0,88.3696,88.3696,88.189,88.3221,48102.0
2021-11-24 14:15:00,92.93,92.99,92.91,92.97,21862.0,88.3316,88.3886,88.3126,88.3696,21862.0
2021-11-24 14:20:00,92.98,92.98,92.92,92.95,13716.0,88.3791,88.3791,88.3221,88.3506,13716.0
2021-11-24 14:25:00,92.94,92.97,92.83,92.86,18057.0,88.3411,88.3696,88.2365,88.2651,18057.0
2021-11-24 14:30:00,92.86,92.91,92.82,92.85,28409.0,88.2651,88.3126,88.227,88.2556,28409.0
2021-11-24 14:35:00,92.84,92.88,92.84,92.87,16255.0,88.246,88.2841,88.246,88.2746,16255.0
2021-11-24 14:40:00,92.86,92.86,92.8,92.81,43880.0,88.2651,88.2651,88.208,88.2175,43880.0
2021-11-24 14:45:00,92.81,92.95,92.81,92.91,41806.0,88.2175,88.3506,88.2175,88.3126,41806.0
2021-11-24 14:50:00,92.92,92.99,92.9,92.97,26091.0,88.3221,88.3886,88.3031,88.3696,26091.0
2021-11-24 14:55:00,92.97,92.97,92.89,92.89,26549.0,88.3696,88.3696,88.2936,88.2936,26549.0
2021-11-24 15:00:00,92.89,92.92,92.87,92.92,32038.0,88.2936,88.3221,88.2746,88.3221,32038.0
2021-11-24 15:05:00,92.93,93.0,92.92,93.0,35320.0,88.3316,88.3981,88.3221,88.3981,35320.0
2021-11-24 15:10:00,92.99,93.11,92.95,93.11,53191.0,88.3886,88.5027,88.3506,88.5027,53191.0
2021-11-24 15:15:00,93.11,93.22,93.11,93.2,48164.0,88.5027,88.6072,88.5027,88.5882,48164.0
2021-11-24 15:20:00,93.2,93.23,93.14,93.15,38534.0,88.5882,88.6167,88.5312,88.5407,38534.0
2021-11-24 15:25:00,93.14,93.16,93.1,93.15,44536.0,88.5312,88.5502,88.4932,88.5407,44536.0
2021-11-24 15:30:00,93.15,93.17,93.08,93.13,55866.0,88.5407,88.5597,88.4742,88.5217,55866.0
2021-11-24 15:35:00,93.13,93.36,93.12,93.28,61714.0,88.5217,88.7403,88.5122,88.6643,61714.0
2021-11-24 15:40:00,93.27,93.27,93.17,93.23,59286.0,88.6548,88.6548,88.5597,88.6167,59286.0
2021-11-24 15:45:00,93.22,93.46,93.19,93.45,138746.0,88.6072,88.8354,88.5787,88.8259,138746.0
2021-11-24 15:50:00,93.45,93.57,93.37,93.52,233400.0,88.8259,88.9399,88.7498,88.8924,233400.0
2021-11-24 15:55:00,93.52,93.64,93.5,93.59,409138.0,88.8924,89.0065,88.8734,88.9589,409138.0
2021-11-26 09:30:00,92.89,93.99,92.6,93.97,172646.0,88.2936,89.3391,88.0179,89.3201,172646.0
2021-11-26 09:35:00,93.96,94.08,93.13,93.13,77317.0,89.3106,89.4247,88.5217,88.5217,77317.0
2021-11-26 09:40:00,93.1,93.75,93.09,93.59,83008.0,88.4932,89.111,88.4837,88.9589,83008.0
2021-11-26 09:45:00,93.59,93.6,93.11,93.2,88122.0,88.9589,88.9684,88.5027,88.5882,88122.0
2021-11-26 09:50:00,93.2,93.51,93.16,93.33,74359.0,88.5882,88.8829,88.5502,88.7118,74359.0
2021-11-26 09:55:00,93.32,93.6,93.23,93.37,81125.0,88.7023,88.9684,88.6167,88.7498,81125.0
2021-11-26 10:00:00,93.38,93.42,92.88,93.02,78539.0,88.7593,88.7973,88.2841,88.4171,78539.0
2021-11-26 10:05:00,93.05,93.42,92.99,93.24,67233.0,88.4457,88.7973,88.3886,88.6263,67233.0
2021-11-26 10:10:00,93.2,93.6,93.18,93.52,96142.0,88.5882,88.9684,88.5692,88.8924,96142.0
2021-11-26 10:15:00,93.45,93.51,93.14,93.26,47585.0,88.8259,88.8829,88.5312,88.6453,47585.0
2021-11-26 10:20:00,93.27,93.6,93.26,93.5,66768.0,88.6548,88.9684,88.6453,88.8734,66768.0
2021-11-26 10:25:00,93.49,93.49,93.3,93.41,48949.0,88.8639,88.8639,88.6833,88.7878,48949.0
2021-11-26 10:30:00,93.41,93.68,93.37,93.67,55749.0,88.7878,89.0445,88.7498,89.035,55749.0
2021-11-26 10:35:00,93.67,93.83,93.59,93.75,68822.0,89.035,89.1871,88.9589,89.111,68822.0
2021-11-26 10:40:00,93.74,93.82,93.45,93.46,58963.0,89.1015,89.1776,88.8259,88.8354,58963.0
2021-11-26 10:45:00,93.43,93.45,93.21,93.45,46355.0,88.8069,88.8259,88.5977,88.8259,46355.0
2021-11-26 10:50:00,93.45,93.45,93.21,93.28,38284.0,88.8259,88.8259,88.5977,88.6643,38284.0
2021-11-26 10:55:00,93.28,93.36,93.21,93.33,54466.0,88.6643,88.7403,88.5977,88.7118,54466.0
2021-11-26 11:00:00,93.32,93.32,93.01,93.02,51240.0,88.7023,88.7023,88.4076,88.4171,51240.0
2021-11-26 11:05:00,93.03,93.16,93.02,93.11,53282.0,88.4266,88.5502,88.4171,88.5027,53282.0
2021-11-26 11:10:00,93.13,93.15,92.96,92.98,64963.0,88.5217,88.5407,88.3601,88.3791,64963.0
2021-11-26 11:15:00,92.99,93.02,92.78,92.83,55313.0,88.3886,88.4171,88.189,88.2365,55313.0
2021-11-26 11:20:00,92.83,92.85,92.72,92.75,45634.0,88.2365,88.2556,88.132,88.1605,45634.0
2021-11-26 11:25:00,92.76,92.87,92.75,92.8,49583.0,88.17,88.2746,88.1605,88.208,49583.0
2021-11-26 11:30:00,92.79,92.84,92.61,92.66,68684.0,88.1985,88.246,88.0274,88.075,68684.0
2021-11-26 11:35:00,92.66,92.86,92.62,92.84,67251.0,88.075,88.2651,88.0369,88.246,67251.0
2021-11-26 11:40:00,92.84,92.87,92.74,92.75,49710.0,88.246,88.2746,88.151,88.1605,49710.0
2021-11-26 11:45:00,92.75,92.84,92.68,92.7,41475.0,88.1605,88.246,88.094,88.113,41475.0
2021-11-26 11:50:00,92.7,92.74,92.54,92.54,56014.0,88.113,88.151,87.9609,87.9609,56014.0
2021-11-26 11:55:00,92.54,92.78,92.53,92.74,67540.0,87.9609,88.189,87.9514,88.151,67540.0
2021-11-26 12:00:00,92.75,92.81,92.56,92.63,54428.0,88.1605,88.2175,87.9799,88.0464,54428.0
2021-11-26 12:05:00,92.64,92.79,92.6,92.75,41756.0,88.0559,88.1985,88.0179,88.1605,41756.0
2021-11-26 12:10:00,92.73,92.85,92.61,92.66,56341.0,88.1415,88.2556,88.0274,88.075,56341.0
2021-11-26 12:15:00,92.66,92.76,92.65,92.66,49879.0,88.075,88.17,88.0654,88.075,49879.0
2021-11-26 12:20:00,92.66,92.79,92.62,92.68,47845.0,88.075,88.1985,88.0369,88.094,47845.0
2021-11-26 12:25:00,92.68,92.89,92.62,92.76,61136.0,88.094,88.2936,88.0369,88.17,61136.0
2021-11-26 12:30:00,92.75,92.88,92.74,92.83,56131.0,88.1605,88.2841,88.151,88.2365,56131.0
2021-11-26 12:35:00,92.83,92.93,92.78,92.85,64678.0,88.2365,88.3316,88.189,88.2556,64678.0
2021-11-26 12:40:00,92.83,92.87,92.64,92.66,50670.0,88.2365,88.2746,88.0559,88.075,50670.0
2021-11-26 12:45:00,92.65,92.65,92.46,92.53,103596.0,88.0654,88.0654,87.8848,87.9514,103596.0
2021-11-26 12:50:00,92.49,92.55,92.07,92.1,136821.0,87.9134,87.9704,87.5141,87.5427,136821.0
2021-11-26 12:55:00,92.12,92.53,92.1,92.42,285464.0,87.5617,87.9514,87.5427,87.8468,285464.0
2021-11-29 09:30:00,93.17,93.47,93.07,93.44,183604.0,88.5597,88.8449,88.4647,88.8164,183604.0
2021-11-29 09:35:00,93.41,93.47,93.01,93.42,75554.0,88.7878,88.8449,88.4076,88.7973,75554.0
2021-11-29 09:40:00,93.45,93.88,93.31,93.37,96427.0,88.8259,89.2346,88.6928,88.7498,96427.0
2021-11-29 09:45:00,93.39,93.44,93.21,93.33,89905.0,88.7688,88.8164,88.5977,88.7118,89905.0
2021-11-29 09:50:00,93.33,93.48,93.2,93.22,110640.0,88.7118,88.8544,88.5882,88.6072,110640.0
2021-11-29 09:55:00,93.22,93.3,93.09,93.23,108124.0,88.6072,88.6833,88.4837,88.6167,108124.0
2021-11-29 10:00:00,93.24,93.41,93.17,93.19,94405.0,88.6263,88.7878,88.5597,88.5787,94405.0
2021-11-29 10:05:00,93.17,93.42,93.15,93.36,98383.0,88.5597,88.7973,88.5407,88.7403,98383.0
2021-11-29 10:10:00,93.39,93.68,93.38,93.66,75730.0,88.7688,89.0445,88.7593,89.0255,75730.0
2021-11-29 10:15:00,93.65,93.84,93.61,93.62,71930.0,89.016,89.1966,88.9779,88.9875,71930.0
2021-11-29 10:20:00,93.62,94.03,93.59,94.02,87492.0,88.9875,89.3772,88.9589,89.3677,87492.0
2021-11-29 10:25:00,94.02,94.13,93.87,93.88,113648.0,89.3677,89.4722,89.2251,89.2346,113648.0
2021-11-29 10:30:00,93.88,93.9,93.64,93.7,57082.0,89.2346,89.2536,89.0065,89.0635,57082.0
2021-11-29 10:35:00,93.7,93.82,93.58,93.66,68068.0,89.0635,89.1776,88.9494,89.0255,68068.0
2021-11-29 10:40:00,93.66,93.66,93.5,93.59,70254.0,89.0255,89.0255,88.8734,88.9589,70254.0
2021-11-29 10:45:00,93.6,93.61,93.35,93.36,64076.0,88.9684,88.9779,88.7308,88.7403,64076.0
2021-11-29 10:50:00,93.35,93.53,93.33,93.46,68684.0,88.7308,88.9019,88.7118,88.8354,68684.0
2021-11-29 10:55:00,93.47,93.63,93.47,93.57,119216.0,88.8449,88.997,88.8449,88.9399,119216.0
2021-11-29 11:00:00,93.58,93.84,93.54,93.84,60803.0,88.9494,89.1966,88.9114,89.1966,60803.0
2021-11-29 11:05:00,93.83,93.83,93.67,93.69,37751.0,89.1871,89.1871,89.035,89.054,37751.0
2021-11-29 11:10:00,93.69,93.72,93.45,93.47,57706.0,89.054,89.0825,88.8259,88.8449,57706.0
2021-11-29 11:15:00,93.47,93.57,93.47,93.52,46397.0,88.8449,88.9399,88.8449,88.8924,46397.0
2021-11-29 11:20:00,93.52,93.57,93.43,93.49,42952.0,88.8924,88.9399,88.8069,88.8639,42952.0
2021-11-29 11:25:00,93.49,93.6,93.45,93.51,33894.0,88.8639,88.9684,88.8259,88.8829,33894.0
2021-11-29 11:30:00,93.52,93.62,93.51,93.61,39482.0,88.8924,88.9875,88.8829,88.9779,39482.0
2021-11-29 11:35:00,93.61,93.66,93.51,93.53,44267.0,88.9779,89.0255,88.8829,88.9019,44267.0
2021-11-29 11:40:00,93.52,93.57,93.46,93.52,35822.0,88.8924,88.9399,88.8354,88.8924,35822.0
2021-11-29 11:45:00,93.52,93.54,93.44,93.45,33366.0,88.8924,88.9114,88.8164,88.8259,33366.0
2021-11-29 11:50:00,93.45,93.55,93.44,93.48,34783.0,88.8259,88.9209,88.8164,88.8544,34783.0
2021-11-29 11:55:00,93.48,93.56,93.45,93.56,34709.0,88.8544,88.9304,88.8259,88.9304,34709.0
2021-11-29 12:00:00,93.55,93.56,93.48,93.52,34236.0,88.9209,88.9304,88.8544,88.8924,34236.0
2021-11-29 12:05:00,93.52,93.56,93.46,93.5,35759.0,88.8924,88.9304,88.8354,88.8734,35759.0
2021-11-29 12:10:00,93.49,93.49,93.34,93.34,41792.0,88.8639,88.8639,88.7213,88.7213,41792.0
2021-11-29 12:15:00,93.34,93.47,93.33,93.47,36499.0,88.7213,88.8449,88.7118,88.8449,36499.0
2021-11-29 12:20:00,93.46,93.51,93.45,93.49,38351.0,88.8354,88.8829,88.8259,88.8639,38351.0
2021-11-29 12:25:00,93.49,93.49,93.36,93.36,35253.0,88.8639,88.8639,88.7403,88.7403,35253.0
2021-11-29 12:30:00,93.37,93.55,93.35,93.55,47484.0,88.7498,88.9209,88.7308,88.9209,47484.0
2021-11-29 12:35:00,93.55,93.58,93.49,93.5,50275.0,88.9209,88.9494,88.8639,88.8734,50275.0
2021-11-29 12:40:00,93.5,93.56,93.49,93.54,37426.0,88.8734,88.9304,88.8639,88.9114,37426.0
2021-11-29 12:45:00,93.54,93.57,93.5,93.51,82505.0,88.9114,88.9399,88.8734,88.8829,82505.0
2021-11-29 12:50:00,93.51,93.57,93.48,93.48,33867.0,88.8829,88.9399,88.8544,88.8544,33867.0
2021-11-29 12:55:00,93.48,93.49,93.43,93.48,41925.0,88.8544,88.8639,88.8069,88.8544,41925.0
2021-11-29 13:00:00,93.49,93.58,93.48,93.58,116146.0,88.8639,88.9494,88.8544,88.9494,116146.0
2021-11-29 13:05:00,93.58,93.58,93.49,93.53,31387.0,88.9494,88.9494,88.8639,88.9019,31387.0
2021-11-29 13:10:00,93.53,93.6,93.49,93.52,41933.0,88.9019,88.9684,88.8639,88.8924,41933.0
2021-11-29 13:15:00,93.52,93.63,93.51,93.58,59535.0,88.8924,88.997,88.8829,88.9494,59535.0
2021-11-29 13:20:00,93.58,93.64,93.53,93.54,89873.0,88.9494,89.0065,88.9019,88.9114,89873.0
2021-11-29 13:25:00,93.55,93.55,93.38,93.38,35371.0,88.9209,88.9209,88.7593,88.7593,35371.0
2021-11-29 13:30:00,93.37,93.4,93.3,93.3,41749.0,88.7498,88.7783,88.6833,88.6833,41749.0
2021-11-29 13:35:00,93.3,93.33,93.23,93.23,48384.0,88.6833,88.7118,88.6167,88.6167,48384.0
2021-11-29 13:40:00,93.23,93.28,93.16,93.17,57003.0,88.6167,88.6643,88.5502,88.5597,57003.0
2021-11-29 13:45:00,93.18,93.24,93.11,93.23,65612.0,88.5692,88.6263,88.5027,88.6167,65612.0
2021-11-29 13:50:00,93.23,93.25,93.13,93.17,57457.0,88.6167,88.6358,88.5217,88.5597,57457.0
2021-11-29 13:55:00,93.17,93.32,93.12,93.27,37411.0,88.5597,88.7023,88.5122,88.6548,37411.0
2021-11-29 14:00:00,93.27,93.28,93.1,93.11,40119.0,88.6548,88.6643,88.4932,88.5027,40119.0
2021-11-29 14:05:00,93.1,93.16,93.06,93.11,39107.0,88.4932,88.5502,88.4552,88.5027,39107.0
2021-11-29 14:10:00,93.1,93.11,92.98,93.01,63528.0,88.4932,88.5027,88.3791,88.4076,63528.0
2021-11-29 14:15:00,93.01,93.09,92.95,92.97,72919.0,88.4076,88.4837,88.3506,88.3696,72919.0
2021-11-29 14:20:00,92.97,92.98,92.92,92.94,49790.0,88.3696,88.3791,88.3221,88.3411,49790.0
2021-11-29 14:25:00,92.93,92.94,92.86,92.87,57160.0,88.3316,88.3411,88.2651,88.2746,57160.0
2021-11-29 14:30:00,92.88,93.05,92.87,93.02,56981.0,88.2841,88.4457,88.2746,88.4171,56981.0
2021-11-29 14:35:00,93.02,93.1,92.99,93.08,36801.0,88.4171,88.4932,88.3886,88.4742,36801.0
2021-11-29 14:40:00,93.07,93.09,92.99,93.02,41381.0,88.4647,88.4837,88.3886,88.4171,41381.0
2021-11-29 14:45:00,93.01,93.13,93.0,93.08,59571.0,88.4076,88.5217,88.3981,88.4742,59571.0
2021-11-29 14:50:00,93.09,93.14,92.99,92.99,46580.0,88.4837,88.5312,88.3886,88.3886,46580.0
2021-11-29 14:55:00,93.0,93.07,92.99,93.0,36285.0,88.3981,88.4647,88.3886,88.3981,36285.0
2021-11-29 15:00:00,93.0,93.03,92.91,92.91,64807.0,88.3981,88.4266,88.3126,88.3126,64807.0
2021-11-29 15:05:00,92.92,93.03,92.92,93.02,48582.0,88.3221,88.4266,88.3221,88.4171,48582.0
2021-11-29 15:10:00,93.01,93.08,92.97,93.07,46735.0,88.4076,88.4742,88.3696,88.4647,46735.0
2021-11-29 15:15:00,93.07,93.15,93.04,93.14,57272.0,88.4647,88.5407,88.4362,88.5312,57272.0
2021-11-29 15:20:00,93.14,93.24,93.12,93.23,54875.0,88.5312,88.6263,88.5122,88.6167,54875.0
2021-11-29 15:25:00,93.23,93.33,93.23,93.3,57972.0,88.6167,88.7118,88.6167,88.6833,57972.0
2021-11-29 15:30:00,93.29,93.37,93.28,93.37,72413.0,88.6738,88.7498,88.6643,88.7498,72413.0
2021-11-29 15:35:00,93.36,93.41,93.32,93.34,75595.0,88.7403,88.7878,88.7023,88.7213,75595.0
2021-11-29 15:40:00,93.33,93.35,93.28,93.32,88589.0,88.7118,88.7308,88.6643,88.7023,88589.0
2021-11-29 15:45:00,93.31,93.35,93.2,93.33,88158.0,88.6928,88.7308,88.5882,88.7118,88158.0
2021-11-29 15:50:00,93.32,93.33,93.1,93.15,130970.0,88.7023,88.7118,88.4932,88.5407,130970.0
2021-11-29 15:55:00,93.14,93.14,92.92,92.96,493120.0,88.5312,88.5312,88.3221,88.3601,493120.0
2021-11-30 09:30:00,93.02,93.35,92.37,93.09,203549.0,88.4171,88.7308,87.7993,88.4837,203549.0
2021-11-30 09:35:00,93.09,93.49,92.9,93.09,160962.0,88.4837,88.8639,88.3031,88.4837,160962.0
2021-11-30 09:40:00,93.11,93.43,92.95,93.33,198733.0,88.5027,88.8069,88.3506,88.7118,198733.0
2021-11-30 09:45:00,93.31,93.52,93.19,93.19,141365.0,88.6928,88.8924,88.5787,88.5787,141365.0
2021-11-30 09:50:00,93.19,93.27,92.74,92.86,92809.0,88.5787,88.6548,88.151,88.2651,92809.0
2021-11-30 09:55:00,92.87,93.03,92.76,92.9,66666.0,88.2746,88.4266,88.17,88.3031,66666.0
2021-11-30 10:00:00,92.89,92.91,92.61,92.73,90657.0,88.2936,88.3126,88.0274,88.1415,90657.0
2021-11-30 10:05:00,92.73,92.97,92.71,92.97,84014.0,88.1415,88.3696,88.1225,88.3696,84014.0
2021-11-30 10:10:00,92.97,92.99,92.67,92.76,82474.0,88.3696,88.3886,88.0845,88.17,82474.0
2021-11-30 10:15:00,92.77,92.93,92.74,92.75,99589.0,88.1795,88.3316,88.151,88.1605,99589.0
2021-11-30 10:20:00,92.76,92.79,92.45,92.48,80752.0,88.17,88.1985,87.8753,87.9039,80752.0
2021-11-30 10:25:00,92.45,92.48,92.28,92.41,139669.0,87.8753,87.9039,87.7138,87.8373,139669.0
2021-11-30 10:30:00,92.42,92.87,92.41,92.84,107412.0,87.8468,88.2746,87.8373,88.246,107412.0
2021-11-30 10:35:00,92.84,92.9,92.62,92.82,114323.0,88.246,88.3031,88.0369,88.227,114323.0
2021-11-30 10:40:00,92.82,92.93,92.7,92.79,82014.0,88.227,88.3316,88.113,88.1985,82014.0
2021-11-30 10:45:00,92.77,92.78,92.23,92.29,58455.0,88.1795,88.189,87.6662,87.7233,58455.0
2021-11-30 10:50:00,92.3,92.37,91.94,91.95,104189.0,87.7328,87.7993,87.3906,87.4001,104189.0
2021-11-30 10:55:00,91.95,92.14,91.76,91.98,112010.0,87.4001,87.5807,87.2195,87.4286,112010.0
2021-11-30 11:00:00,91.98,91.99,91.71,91.89,132901.0,87.4286,87.4381,87.172,87.3431,132901.0
2021-11-30 11:05:00,91.89,91.91,91.65,91.68,78878.0,87.3431,87.3621,87.1149,87.1434,78878.0
2021-11-30 11:10:00,91.7,92.05,91.61,91.91,84993.0,87.1625,87.4951,87.0769,87.3621,84993.0
2021-11-30 11:15:00,91.91,92.02,91.67,91.71,72556.0,87.3621,87.4666,87.1339,87.172,72556.0
2021-11-30 11:20:00,91.72,91.86,91.63,91.72,59531.0,87.1815,87.3145,87.0959,87.1815,59531.0
2021-11-30 11:25:00,91.73,91.89,91.71,91.86,61182.0,87.191,87.3431,87.172,87.3145,61182.0
2021-11-30 11:30:00,91.87,92.04,91.79,91.82,64134.0,87.324,87.4856,87.248,87.2765,64134.0
2021-11-30 11:35:00,91.82,91.92,91.73,91.76,66211.0,87.2765,87.3716,87.191,87.2195,66211.0
2021-11-30 11:40:00,91.75,91.8,91.69,91.73,49629.0,87.21,87.2575,87.153,87.191,49629.0
2021-11-30 11:45:00,91.73,91.77,91.54,91.69,79039.0,87.191,87.229,87.0104,87.153,79039.0
2021-11-30 11:50:00,91.68,91.69,91.52,91.56,71042.0,87.1434,87.153,86.9914,87.0294,71042.0
2021-11-30 11:55:00,91.57,91.83,91.53,91.8,77900.0,87.0389,87.286,87.0009,87.2575,77900.0
2021-11-30 12:00:00,91.8,91.8,91.69,91.76,67132.0,87.2575,87.2575,87.153,87.2195,67132.0
2021-11-30 12:05:00,91.76,91.87,91.68,91.79,72306.0,87.2195,87.324,87.1434,87.248,72306.0
2021-11-30 12:10:00,91.78,92.29,91.77,92.24,142682.0,87.2385,87.7233,87.229,87.6757,142682.0
2021-11-30 12:15:00,92.25,92.5,92.18,92.48,156127.0,87.6852,87.9229,87.6187,87.9039,156127.0
2021-11-30 12:20:00,92.49,92.59,92.41,92.45,96949.0,87.9134,88.0084,87.8373,87.8753,96949.0
2021-11-30 12:25:00,92.46,92.52,92.35,92.48,79383.0,87.8848,87.9419,87.7803,87.9039,79383.0
2021-11-30 12:30:00,92.49,92.66,92.4,92.56,89782.0,87.9134,88.075,87.8278,87.9799,89782.0
2021-11-30 12:35:00,92.56,92.6,92.43,92.46,52931.0,87.9799,88.0179,87.8563,87.8848,52931.0
2021-11-30 12:40:00,92.47,92.63,92.39,92.58,72819.0,87.8944,88.0464,87.8183,87.9989,72819.0
2021-11-30 12:45:00,92.57,92.57,92.41,92.43,72519.0,87.9894,87.9894,87.8373,87.8563,72519.0
2021-11-30 12:50:00,92.44,92.55,92.43,92.47,58684.0,87.8658,87.9704,87.8563,87.8944,58684.0
2021-11-30 12:55:00,92.47,92.54,92.37,92.39,65228.0,87.8944,87.9609,87.7993,87.8183,65228.0
2021-11-30 13:00:00,92.39,92.44,92.22,92.22,44437.0,87.8183,87.8658,87.6567,87.6567,44437.0
2021-11-30 13:05:00,92.24,92.35,92.2,92.33,50614.0,87.6757,87.7803,87.6377,87.7613,50614.0
2021-11-30 13:10:00,92.32,92.38,92.29,92.33,40382.0,87.7518,87.8088,87.7233,87.7613,40382.0
2021-11-30 13:15:00,92.33,92.38,92.23,92.24,33638.0,87.7613,87.8088,87.6662,87.6757,33638.0
2021-11-30 13:20:00,92.24,92.27,92.17,92.21,49539.0,87.6757,87.7043,87.6092,87.6472,49539.0
2021-11-30 13:25:00,92.2,92.28,92.16,92.25,34354.0,87.6377,87.7138,87.5997,87.6852,34354.0
2021-11-30 13:30:00,92.23,92.39,92.21,92.39,62112.0,87.6662,87.8183,87.6472,87.8183,62112.0
2021-11-30 13:35:00,92.37,92.49,92.36,92.46,39682.0,87.7993,87.9134,87.7898,87.8848,39682.0
2021-11-30 13:40:00,92.48,92.66,92.4,92.64,95135.0,87.9039,88.075,87.8278,88.0559,95135.0
2021-11-30 13:45:00,92.63,92.68,92.54,92.58,60415.0,88.0464,88.094,87.9609,87.9989,60415.0
2021-11-30 13:50:00,92.57,92.64,92.54,92.6,61483.0,87.9894,88.0559,87.9609,88.0179,61483.0
2021-11-30 13:55:00,92.6,92.73,92.58,92.71,76105.0,88.0179,88.1415,87.9989,88.1225,76105.0
2021-11-30 14:00:00,92.7,92.83,92.63,92.8,99213.0,88.113,88.2365,88.0464,88.208,99213.0
2021-11-30 14:05:00,92.8,92.8,92.59,92.59,71920.0,88.208,88.208,88.0084,88.0084,71920.0
2021-11-30 14:10:00,92.6,92.62,92.45,92.47,74262.0,88.0179,88.0369,87.8753,87.8944,74262.0
2021-11-30 14:15:00,92.47,92.57,92.45,92.56,54625.0,87.8944,87.9894,87.8753,87.9799,54625.0
2021-11-30 14:20:00,92.57,92.65,92.51,92.64,73382.0,87.9894,88.0654,87.9324,88.0559,73382.0
2021-11-30 14:25:00,92.64,92.69,92.53,92.56,70850.0,88.0559,88.1035,87.9514,87.9799,70850.0
2021-11-30 14:30:00,92.55,92.61,92.42,92.42,86524.0,87.9704,88.0274,87.8468,87.8468,86524.0
2021-11-30 14:35:00,92.43,92.47,92.29,92.3,53500.0,87.8563,87.8944,87.7233,87.7328,53500.0
2021-11-30 14:40:00,92.31,92.37,92.14,92.15,199220.0,87.7423,87.7993,87.5807,87.5902,199220.0
2021-11-30 14:45:00,92.14,92.19,91.96,91.96,82689.0,87.5807,87.6282,87.4096,87.4096,82689.0
2021-11-30 14:50:00,91.96,91.98,91.75,91.8,117853.0,87.4096,87.4286,87.21,87.2575,117853.0
2021-11-30 14:55:00,91.79,91.81,91.72,91.75,86139.0,87.248,87.267,87.1815,87.21,86139.0
2021-11-30 15:00:00,91.75,91.8,91.64,91.67,96917.0,87.21,87.2575,87.1054,87.1339,96917.0
2021-11-30 15:05:00,91.67,91.68,91.47,91.48,77695.0,87.1339,87.1434,86.9438,86.9533,77695.0
2021-11-30 15:10:00,91.47,91.56,91.45,91.46,88472.0,86.9438,87.0294,86.9248,86.9343,88472.0
2021-11-30 15:15:00,91.47,91.52,91.43,91.51,103190.0,86.9438,86.9914,86.9058,86.9819,103190.0
2021-11-30 15:20:00,91.51,91.62,91.43,91.44,94210.0,86.9819,87.0864,86.9058,86.9153,94210.0
2021-11-30 15:25:00,91.44,91.48,91.33,91.4,80279.0,86.9153,86.9533,86.8108,86.8773,80279.0
2021-11-30 15:30:00,91.4,91.56,91.38,91.45,103573.0,86.8773,87.0294,86.8583,86.9248,103573.0
2021-11-30 15:35:00,91.44,91.44,91.25,91.25,151466.0,86.9153,86.9153,86.7347,86.7347,151466.0
2021-11-30 15:40:00,91.25,91.34,91.2,91.31,175704.0,86.7347,86.8203,86.6872,86.7918,175704.0
2021-11-30 15:45:00,91.32,91.43,91.1,91.13,223259.0,86.8013,86.9058,86.5921,86.6207,223259.0
2021-11-30 15:50:00,91.11,91.13,90.61,90.68,510869.0,86.6017,86.6207,86.1264,86.1929,510869.0
2021-11-30 15:55:00,90.69,90.91,90.62,90.74,983176.0,86.2024,86.4115,86.1359,86.25,983176.0
2021-12-01 09:30:00,91.69,91.69,90.77,90.82,308770.0,87.153,87.153,86.2785,86.326,308770.0
2021-12-01 09:35:00,90.77,91.12,90.71,91.03,106324.0,86.2785,86.6112,86.2214,86.5256,106324.0
2021-12-01 09:40:00,91.03,91.22,90.94,90.95,113757.0,86.5256,86.7062,86.4401,86.4496,113757.0
2021-12-01 09:45:00,90.91,91.15,90.71,90.71,102857.0,86.4115,86.6397,86.2214,86.2214,102857.0
2021-12-01 09:50:00,90.7,90.72,90.35,90.35,134795.0,86.2119,86.2309,85.8793,85.8793,134795.0
2021-12-01 09:55:00,90.34,90.57,90.21,90.57,100425.0,85.8698,86.0884,85.7462,86.0884,100425.0
2021-12-01 10:00:00,90.56,90.78,90.47,90.71,115732.0,86.0789,86.288,85.9933,86.2214,115732.0
2021-12-01 10:05:00,90.7,91.04,90.54,90.98,97016.0,86.2119,86.5351,86.0599,86.4781,97016.0
2021-12-01 10:10:00,90.99,91.12,90.99,91.08,87315.0,86.4876,86.6112,86.4876,86.5731,87315.0
2021-12-01 10:15:00,91.07,91.45,91.06,91.41,61179.0,86.5636,86.9248,86.5541,86.8868,61179.0
2021-12-01 10:20:00,91.43,91.48,91.32,91.33,64091.0,86.9058,86.9533,86.8013,86.8108,64091.0
2021-12-01 10:25:00,91.31,91.4,91.18,91.18,60523.0,86.7918,86.8773,86.6682,86.6682,60523.0
2021-12-01 10:30:00,91.18,91.25,91.11,91.21,53293.0,86.6682,86.7347,86.6017,86.6967,53293.0
2021-12-01 10:35:00,91.21,91.22,91.06,91.06,49943.0,86.6967,86.7062,86.5541,86.5541,49943.0
2021-12-01 10:40:00,91.06,91.11,90.96,91.01,88260.0,86.5541,86.6017,86.4591,86.5066,88260.0
2021-12-01 10:45:00,91.02,91.25,91.0,91.18,69821.0,86.5161,86.7347,86.4971,86.6682,69821.0
2021-12-01 10:50:00,91.19,91.42,91.18,91.39,55393.0,86.6777,86.8963,86.6682,86.8678,55393.0
2021-12-01 10:55:00,91.4,91.46,91.35,91.38,64087.0,86.8773,86.9343,86.8298,86.8583,64087.0
2021-12-01 11:00:00,91.38,91.51,91.29,91.48,69234.0,86.8583,86.9819,86.7727,86.9533,69234.0
2021-12-01 11:05:00,91.49,91.51,91.45,91.46,43052.0,86.9628,86.9819,86.9248,86.9343,43052.0
2021-12-01 11:10:00,91.47,91.62,91.43,91.59,90223.0,86.9438,87.0864,86.9058,87.0579,90223.0
2021-12-01 11:15:00,91.59,91.76,91.54,91.6,136636.0,87.0579,87.2195,87.0104,87.0674,136636.0
2021-12-01 11:20:00,91.6,91.72,91.54,91.72,58941.0,87.0674,87.1815,87.0104,87.1815,58941.0
2021-12-01 11:25:00,91.73,91.83,91.7,91.75,86549.0,87.191,87.286,87.1625,87.21,86549.0
2021-12-01 11:30:00,91.74,92.04,91.66,91.95,114139.0,87.2005,87.4856,87.1244,87.4001,114139.0
2021-12-01 11:35:00,91.95,92.27,91.95,92.23,79058.0,87.4001,87.7043,87.4001,87.6662,79058.0
2021-12-01 11:40:00,92.23,92.38,92.14,92.3,56919.0,87.6662,87.8088,87.5807,87.7328,56919.0
2021-12-01 11:45:00,92.29,92.39,92.02,92.07,164244.0,87.7233,87.8183,87.4666,87.5141,164244.0
2021-12-01 11:50:00,92.06,92.06,91.95,91.96,40853.0,87.5046,87.5046,87.4001,87.4096,40853.0
2021-12-01 11:55:00,91.95,91.95,91.71,91.78,51587.0,87.4001,87.4001,87.172,87.2385,51587.0
2021-12-01 12:00:00,91.77,92.11,91.75,92.09,82934.0,87.229,87.5522,87.21,87.5332,82934.0
2021-12-01 12:05:00,92.1,92.17,91.95,91.97,61261.0,87.5427,87.6092,87.4001,87.4191,61261.0
2021-12-01 12:10:00,91.97,91.99,91.92,91.93,23612.0,87.4191,87.4381,87.3716,87.3811,23612.0
2021-12-01 12:15:00,91.93,92.0,91.87,91.87,37813.0,87.3811,87.4476,87.324,87.324,37813.0
2021-12-01 12:20:00,91.87,91.89,91.75,91.76,58073.0,87.324,87.3431,87.21,87.2195,58073.0
2021-12-01 12:25:00,91.77,91.81,91.58,91.6,61188.0,87.229,87.267,87.0484,87.0674,61188.0
2021-12-01 12:30:00,91.61,91.85,91.6,91.77,47359.0,87.0769,87.305,87.0674,87.229,47359.0
2021-12-01 12:35:00,91.78,91.8,91.68,91.77,39733.0,87.2385,87.2575,87.1434,87.229,39733.0
2021-12-01 12:40:00,91.77,91.81,91.7,91.71,43698.0,87.229,87.267,87.1625,87.172,43698.0
2021-12-01 12:45:00,91.7,91.75,91.67,91.69,39170.0,87.1625,87.21,87.1339,87.153,39170.0
2021-12-01 12:50:00,91.69,91.69,91.42,91.43,53234.0,87.153,87.153,86.8963,86.9058,53234.0
2021-12-01 12:55:00,91.43,91.59,91.39,91.49,77609.0,86.9058,87.0579,86.8678,86.9628,77609.0
2021-12-01 13:00:00,91.49,91.63,91.48,91.5,59846.0,86.9628,87.0959,86.9533,86.9724,59846.0
2021-12-01 13:05:00,91.5,91.55,91.4,91.49,129618.0,86.9724,87.0199,86.8773,86.9628,129618.0
2021-12-01 13:10:00,91.48,91.52,91.42,91.52,42412.0,86.9533,86.9914,86.8963,86.9914,42412.0
2021-12-01 13:15:00,91.51,91.65,91.42,91.42,67919.0,86.9819,87.1149,86.8963,86.8963,67919.0
2021-12-01 13:20:00,91.42,91.56,91.39,91.55,62797.0,86.8963,87.0294,86.8678,87.0199,62797.0
2021-12-01 13:25:00,91.55,91.63,91.51,91.54,54891.0,87.0199,87.0959,86.9819,87.0104,54891.0
2021-12-01 13:30:00,91.54,91.58,91.45,91.47,61435.0,87.0104,87.0484,86.9248,86.9438,61435.0
2021-12-01 13:35:00,91.46,91.53,91.42,91.47,60712.0,86.9343,87.0009,86.8963,86.9438,60712.0
2021-12-01 13:40:00,91.47,91.51,91.23,91.36,68215.0,86.9438,86.9819,86.7157,86.8393,68215.0
2021-12-01 13:45:00,91.36,91.36,91.12,91.12,64452.0,86.8393,86.8393,86.6112,86.6112,64452.0
2021-12-01 13:50:00,91.13,91.53,91.13,91.52,52958.0,86.6207,87.0009,86.6207,86.9914,52958.0
2021-12-01 13:55:00,91.52,91.52,91.39,91.43,73185.0,86.9914,86.9914,86.8678,86.9058,73185.0
2021-12-01 14:00:00,91.42,91.42,91.16,91.19,112974.0,86.8963,86.8963,86.6492,86.6777,112974.0
2021-12-01 14:05:00,91.19,91.32,91.17,91.24,103318.0,86.6777,86.8013,86.6587,86.7252,103318.0
2021-12-01 14:10:00,91.24,91.33,91.17,91.33,56351.0,86.7252,86.8108,86.6587,86.8108,56351.0
2021-12-01 14:15:00,91.35,91.43,91.16,91.21,82969.0,86.8298,86.9058,86.6492,86.6967,82969.0
2021-12-01 14:20:00,91.22,91.26,91.17,91.26,53819.0,86.7062,86.7442,86.6587,86.7442,53819.0
2021-12-01 14:25:00,91.26,91.38,91.21,91.34,51827.0,86.7442,86.8583,86.6967,86.8203,51827.0
2021-12-01 14:30:00,91.32,91.36,91.15,91.17,77942.0,86.8013,86.8393,86.6397,86.6587,77942.0
2021-12-01 14:35:00,91.15,91.16,90.94,90.97,83544.0,86.6397,86.6492,86.4401,86.4686,83544.0
2021-12-01 14:40:00,90.97,90.97,90.78,90.82,71201.0,86.4686,86.4686,86.288,86.326,71201.0
2021-12-01 14:45:00,90.81,91.01,90.8,90.98,63235.0,86.3165,86.5066,86.307,86.4781,63235.0
2021-12-01 14:50:00,90.98,91.05,90.8,90.82,68082.0,86.4781,86.5446,86.307,86.326,68082.0
2021-12-01 14:55:00,90.82,90.94,90.82,90.9,68922.0,86.326,86.4401,86.326,86.402,68922.0
2021-12-01 15:00:00,90.9,91.03,90.69,90.7,85810.0,86.402,86.5256,86.2024,86.2119,85810.0
2021-12-01 15:05:00,90.7,90.86,90.69,90.73,58501.0,86.2119,86.364,86.2024,86.2405,58501.0
2021-12-01 15:10:00,90.72,90.8,90.71,90.71,58972.0,86.2309,86.307,86.2214,86.2214,58972.0
2021-12-01 15:15:00,90.71,90.71,90.47,90.58,113349.0,86.2214,86.2214,85.9933,86.0979,113349.0
2021-12-01 15:20:00,90.58,90.6,90.3,90.32,112121.0,86.0979,86.1169,85.8317,85.8507,112121.0
2021-12-01 15:25:00,90.32,90.58,90.27,90.4,111111.0,85.8507,86.0979,85.8032,85.9268,111111.0
2021-12-01 15:30:00,90.4,90.4,90.23,90.29,122416.0,85.9268,85.9268,85.7652,85.8222,122416.0
2021-12-01 15:35:00,90.29,90.57,90.28,90.49,131096.0,85.8222,86.0884,85.8127,86.0123,131096.0
2021-12-01 15:40:00,90.48,90.59,90.4,90.54,123337.0,86.0028,86.1074,85.9268,86.0599,123337.0
2021-12-01 15:45:00,90.54,90.61,90.22,90.25,179319.0,86.0599,86.1264,85.7557,85.7842,179319.0
2021-12-01 15:50:00,90.25,90.31,90.14,90.16,235183.0,85.7842,85.8412,85.6796,85.6987,235183.0
2021-12-01 15:55:00,90.15,90.15,89.66,89.7,1056232.0,85.6892,85.6892,85.2234,85.2614,1056232.0
2021-12-02 09:30:00,89.4,90.13,89.0,89.73,198340.0,84.9763,85.6701,84.5961,85.2899,198340.0
2021-12-02 09:35:00,89.73,90.55,89.4,90.14,68104.0,85.2899,86.0694,84.9763,85.6796,68104.0
2021-12-02 09:40:00,90.17,90.52,89.86,90.42,93765.0,85.7082,86.0408,85.4135,85.9458,93765.0
2021-12-02 09:45:00,90.41,90.69,90.04,90.56,104595.0,85.9363,86.2024,85.5846,86.0789,104595.0
2021-12-02 09:50:00,90.56,91.04,90.54,90.98,63545.0,86.0789,86.5351,86.0599,86.4781,63545.0
2021-12-02 09:55:00,90.98,91.01,90.72,90.85,73184.0,86.4781,86.5066,86.2309,86.3545,73184.0
2021-12-02 10:00:00,90.85,90.88,90.51,90.75,101026.0,86.3545,86.383,86.0313,86.2595,101026.0
2021-12-02 10:05:00,90.75,90.75,90.46,90.49,89302.0,86.2595,86.2595,85.9838,86.0123,89302.0
2021-12-02 10:10:00,90.5,90.54,90.32,90.36,64860.0,86.0218,86.0599,85.8507,85.8888,64860.0
2021-12-02 10:15:00,90.34,90.61,90.22,90.57,76345.0,85.8698,86.1264,85.7557,86.0884,76345.0
2021-12-02 10:20:00,90.56,90.84,90.55,90.76,55704.0,86.0789,86.345,86.0694,86.269,55704.0
2021-12-02 10:25:00,90.76,90.9,90.64,90.85,46998.0,86.269,86.402,86.1549,86.3545,46998.0
2021-12-02 10:30:00,90.8,90.97,90.5,90.5,75135.0,86.307,86.4686,86.0218,86.0218,75135.0
2021-12-02 10:35:00,90.51,90.55,90.31,90.4,76264.0,86.0313,86.0694,85.8412,85.9268,76264.0
2021-12-02 10:40:00,90.41,90.57,90.29,90.29,27366.0,85.9363,86.0884,85.8222,85.8222,27366.0
2021-12-02 10:45:00,90.3,90.54,90.19,90.47,76750.0,85.8317,86.0599,85.7272,85.9933,76750.0
2021-12-02 10:50:00,90.49,90.55,90.25,90.29,31252.0,86.0123,86.0694,85.7842,85.8222,31252.0
2021-12-02 10:55:00,90.31,90.63,90.2,90.61,40557.0,85.8412,86.1454,85.7367,86.1264,40557.0
2021-12-02 11:00:00,90.6,90.72,90.54,90.64,44533.0,86.1169,86.2309,86.0599,86.1549,44533.0
2021-12-02 11:05:00,90.64,90.84,90.58,90.79,39736.0,86.1549,86.345,86.0979,86.2975,39736.0
2021-12-02 11:10:00,90.79,90.8,90.46,90.54,28517.0,86.2975,86.307,85.9838,86.0599,28517.0
2021-12-02 11:15:00,90.56,90.6,90.35,90.38,59374.0,86.0789,86.1169,85.8793,85.9078,59374.0
2021-12-02 11:20:00,90.39,90.48,90.26,90.26,53192.0,85.9173,86.0028,85.7937,85.7937,53192.0
2021-12-02 11:25:00,90.27,90.33,90.13,90.15,63274.0,85.8032,85.8602,85.6701,85.6892,63274.0
2021-12-02 11:30:00,90.16,90.26,90.04,90.18,73692.0,85.6987,85.7937,85.5846,85.7177,73692.0
2021-12-02 11:35:00,90.17,90.26,90.12,90.13,59544.0,85.7082,85.7937,85.6606,85.6701,59544.0
2021-12-02 11:40:00,90.15,90.33,90.11,90.18,53975.0,85.6892,85.8602,85.6511,85.7177,53975.0
2021-12-02 11:45:00,90.18,90.31,90.02,90.28,50498.0,85.7177,85.8412,85.5656,85.8127,50498.0
2021-12-02 11:50:00,90.28,90.33,90.18,90.22,39190.0,85.8127,85.8602,85.7177,85.7557,39190.0
2021-12-02 11:55:00,90.21,90.3,90.07,90.22,39743.0,85.7462,85.8317,85.6131,85.7557,39743.0
2021-12-02 12:00:00,90.21,90.38,90.2,90.34,51878.0,85.7462,85.9078,85.7367,85.8698,51878.0
2021-12-02 12:05:00,90.32,90.41,90.3,90.37,38394.0,85.8507,85.9363,85.8317,85.8983,38394.0
2021-12-02 12:10:00,90.38,90.42,90.25,90.36,40085.0,85.9078,85.9458,85.7842,85.8888,40085.0
2021-12-02 12:15:00,90.35,90.41,90.22,90.35,44867.0,85.8793,85.9363,85.7557,85.8793,44867.0
2021-12-02 12:20:00,90.35,90.4,90.3,90.34,29907.0,85.8793,85.9268,85.8317,85.8698,29907.0
2021-12-02 12:25:00,90.33,90.41,90.28,90.41,30379.0,85.8602,85.9363,85.8127,85.9363,30379.0
2021-12-02 12:30:00,90.42,90.62,90.4,90.48,35777.0,85.9458,86.1359,85.9268,86.0028,35777.0
2021-12-02 12:35:00,90.48,90.65,90.44,90.56,32949.0,86.0028,86.1644,85.9648,86.0789,32949.0
2021-12-02 12:40:00,90.57,90.61,90.37,90.41,27270.0,86.0884,86.1264,85.8983,85.9363,27270.0
2021-12-02 12:45:00,90.41,90.52,90.39,90.51,49933.0,85.9363,86.0408,85.9173,86.0313,49933.0
2021-12-02 12:50:00,90.5,90.55,90.46,90.49,31841.0,86.0218,86.0694,85.9838,86.0123,31841.0
2021-12-02 12:55:00,90.5,90.55,90.41,90.48,32946.0,86.0218,86.0694,85.9363,86.0028,32946.0
2021-12-02 13:00:00,90.49,90.6,90.3,90.6,34462.0,86.0123,86.1169,85.8317,86.1169,34462.0
2021-12-02 13:05:00,90.61,90.67,90.45,90.46,23735.0,86.1264,86.1834,85.9743,85.9838,23735.0
2021-12-02 13:10:00,90.45,90.58,90.41,90.56,27183.0,85.9743,86.0979,85.9363,86.0789,27183.0
2021-12-02 13:15:00,90.56,90.6,90.49,90.53,27081.0,86.0789,86.1169,86.0123,86.0504,27081.0
2021-12-02 13:20:00,90.54,90.54,90.3,90.33,25445.0,86.0599,86.0599,85.8317,85.8602,25445.0
2021-12-02 13:25:00,90.33,90.42,90.3,90.33,37635.0,85.8602,85.9458,85.8317,85.8602,37635.0
2021-12-02 13:30:00,90.35,90.38,90.23,90.38,29648.0,85.8793,85.9078,85.7652,85.9078,29648.0
2021-12-02 13:35:00,90.37,90.44,90.34,90.43,28314.0,85.8983,85.9648,85.8698,85.9553,28314.0
2021-12-02 13:40:00,90.42,90.52,90.41,90.49,28093.0,85.9458,86.0408,85.9363,86.0123,28093.0
2021-12-02 13:45:00,90.47,90.47,90.33,90.38,26021.0,85.9933,85.9933,85.8602,85.9078,26021.0
2021-12-02 13:50:00,90.38,90.52,90.31,90.5,62597.0,85.9078,86.0408,85.8412,86.0218,62597.0
2021-12-02 13:55:00,90.52,90.54,90.46,90.46,31922.0,86.0408,86.0599,85.9838,85.9838,31922.0
2021-12-02 14:00:00,90.45,90.46,90.3,90.3,60224.0,85.9743,85.9838,85.8317,85.8317,60224.0
2021-12-02 14:05:00,90.3,90.43,90.23,90.43,75229.0,85.8317,85.9553,85.7652,85.9553,75229.0
2021-12-02 14:10:00,90.43,90.45,90.34,90.4,25705.0,85.9553,85.9743,85.8698,85.9268,25705.0
2021-12-02 14:15:00,90.41,90.51,90.4,90.48,30439.0,85.9363,86.0313,85.9268,86.0028,30439.0
2021-12-02 14:20:00,90.49,90.49,90.4,90.41,22282.0,86.0123,86.0123,85.9268,85.9363,22282.0
2021-12-02 14:25:00,90.42,90.47,90.37,90.44,29008.0,85.9458,85.9933,85.8983,85.9648,29008.0
2021-12-02 14:30:00,90.44,90.45,90.37,90.39,28418.0,85.9648,85.9743,85.8983,85.9173,28418.0
2021-12-02 14:35:00,90.38,90.4,90.24,90.27,37619.0,85.9078,85.9268,85.7747,85.8032,37619.0
2021-12-02 14:40:00,90.28,90.29,90.19,90.22,39706.0,85.8127,85.8222,85.7272,85.7557,39706.0
2021-12-02 14:45:00,90.22,90.24,90.1,90.12,36209.0,85.7557,85.7747,85.6416,85.6606,36209.0
2021-12-02 14:50:00,90.12,90.18,89.99,90.09,83993.0,85.6606,85.7177,85.5371,85.6321,83993.0
2021-12-02 14:55:00,90.09,90.22,90.08,90.16,39409.0,85.6321,85.7557,85.6226,85.6987,39409.0
2021-12-02 15:00:00,90.16,90.27,90.15,90.25,39274.0,85.6987,85.8032,85.6892,85.7842,39274.0
2021-12-02 15:05:00,90.25,90.3,90.16,90.19,32567.0,85.7842,85.8317,85.6987,85.7272,32567.0
2021-12-02 15:10:00,90.21,90.21,89.99,90.15,45074.0,85.7462,85.7462,85.5371,85.6892,45074.0
2021-12-02 15:15:00,90.15,90.19,90.09,90.14,39822.0,85.6892,85.7272,85.6321,85.6796,39822.0
2021-12-02 15:20:00,90.14,90.14,90.05,90.08,42860.0,85.6796,85.6796,85.5941,85.6226,42860.0
2021-12-02 15:25:00,90.08,90.21,90.05,90.17,49690.0,85.6226,85.7462,85.5941,85.7082,49690.0
2021-12-02 15:30:00,90.17,90.32,90.16,90.25,83380.0,85.7082,85.8507,85.6987,85.7842,83380.0
2021-12-02 15:35:00,90.24,90.26,90.16,90.23,78189.0,85.7747,85.7937,85.6987,85.7652,78189.0
2021-12-02 15:40:00,90.22,90.33,90.2,90.22,89312.0,85.7557,85.8602,85.7367,85.7557,89312.0
2021-12-02 15:45:00,90.22,90.26,90.01,90.13,145423.0,85.7557,85.7937,85.5561,85.6701,145423.0
2021-12-02 15:50:00,90.12,90.12,89.81,89.84,202871.0,85.6606,85.6606,85.366,85.3945,202871.0
2021-12-02 15:55:00,89.84,90.02,89.77,90.0,447342.0,85.3945,85.5656,85.328,85.5466,447342.0
2021-12-03 09:30:00,90.35,90.74,89.93,90.65,114164.0,85.8793,86.25,85.48,86.1644,114164.0
2021-12-03 09:35:00,90.65,90.79,90.26,90.46,111087.0,86.1644,86.2975,85.7937,85.9838,111087.0
2021-12-03 09:40:00,90.48,90.66,90.0,90.06,98703.0,86.0028,86.1739,85.5466,85.6036,98703.0
2021-12-03 09:45:00,90.06,90.25,89.84,89.88,78051.0,85.6036,85.7842,85.3945,85.4325,78051.0
2021-12-03 09:50:00,89.89,90.0,89.47,89.5,82429.0,85.442,85.5466,85.0428,85.0713,82429.0
2021-12-03 09:55:00,89.49,89.66,89.2,89.3,64736.0,85.0618,85.2234,84.7862,84.8812,64736.0
2021-12-03 10:00:00,89.39,89.59,89.23,89.34,46428.0,84.9668,85.1569,84.8147,84.9192,46428.0
2021-12-03 10:05:00,89.37,89.47,89.07,89.1,50160.0,84.9478,85.0428,84.6626,84.6911,50160.0
2021-12-03 10:10:00,89.09,89.32,88.98,89.12,85554.0,84.6816,84.9002,84.577,84.7101,85554.0
2021-12-03 10:15:00,89.11,89.41,89.11,89.25,66525.0,84.7006,84.9858,84.7006,84.8337,66525.0
2021-12-03 10:20:00,89.26,89.3,89.05,89.19,88216.0,84.8432,84.8812,84.6436,84.7767,88216.0
2021-12-03 10:25:00,89.19,89.24,89.06,89.13,68954.0,84.7767,84.8242,84.6531,84.7196,68954.0
2021-12-03 10:30:00,89.11,89.15,88.66,88.72,104282.0,84.7006,84.7386,84.2729,84.3299,104282.0
2021-12-03 10:35:00,88.72,88.91,88.65,88.66,93758.0,84.3299,84.5105,84.2634,84.2729,93758.0
2021-12-03 10:40:00,88.66,88.69,88.12,88.24,174588.0,84.2729,84.3014,83.7596,83.8737,174588.0
2021-12-03 10:45:00,88.24,88.33,88.03,88.07,92235.0,83.8737,83.9592,83.6741,83.7121,92235.0
2021-12-03 10:50:00,88.1,88.38,87.96,88.33,179952.0,83.7406,84.0067,83.6075,83.9592,179952.0
2021-12-03 10:55:00,88.32,88.53,88.27,88.4,101623.0,83.9497,84.1493,83.9022,84.0257,101623.0
2021-12-03 11:00:00,88.39,88.64,88.39,88.56,70432.0,84.0162,84.2539,84.0162,84.1778,70432.0
2021-12-03 11:05:00,88.56,88.56,88.27,88.34,118595.0,84.1778,84.1778,83.9022,83.9687,118595.0
2021-12-03 11:10:00,88.39,88.62,88.26,88.57,50405.0,84.0162,84.2349,83.8927,84.1873,50405.0
2021-12-03 11:15:00,88.57,88.59,88.38,88.57,40389.0,84.1873,84.2063,84.0067,84.1873,40389.0
2021-12-03 11:20:00,88.56,88.93,88.51,88.83,81759.0,84.1778,84.5295,84.1303,84.4345,81759.0
2021-12-03 11:25:00,88.8,88.9,88.78,88.87,43211.0,84.406,84.501,84.3869,84.4725,43211.0
2021-12-03 11:30:00,88.86,88.98,88.83,88.89,64675.0,84.463,84.577,84.4345,84.4915,64675.0
2021-12-03 11:35:00,88.89,88.9,88.64,88.72,80368.0,84.4915,84.501,84.2539,84.3299,80368.0
2021-12-03 11:40:00,88.73,88.73,88.33,88.37,54930.0,84.3394,84.3394,83.9592,83.9972,54930.0
2021-12-03 11:45:00,88.37,88.42,88.19,88.24,66831.0,83.9972,84.0448,83.8261,83.8737,66831.0
2021-12-03 11:50:00,88.25,88.34,88.08,88.08,119964.0,83.8832,83.9687,83.7216,83.7216,119964.0
2021-12-03 11:55:00,88.1,88.23,88.06,88.16,75017.0,83.7406,83.8642,83.7026,83.7976,75017.0
2021-12-03 12:00:00,88.16,88.17,88.06,88.08,51728.0,83.7976,83.8071,83.7026,83.7216,51728.0
2021-12-03 12:05:00,88.09,88.18,88.04,88.16,41752.0,83.7311,83.8166,83.6836,83.7976,41752.0
2021-12-03 12:10:00,88.17,88.2,88.04,88.1,55634.0,83.8071,83.8356,83.6836,83.7406,55634.0
2021-12-03 12:15:00,88.1,88.38,88.09,88.34,141036.0,83.7406,84.0067,83.7311,83.9687,141036.0
2021-12-03 12:20:00,88.33,88.38,88.23,88.33,64187.0,83.9592,84.0067,83.8642,83.9592,64187.0
2021-12-03 12:25:00,88.32,88.36,88.25,88.26,34820.0,83.9497,83.9877,83.8832,83.8927,34820.0
2021-12-03 12:30:00,88.26,88.27,88.05,88.16,63175.0,83.8927,83.9022,83.6931,83.7976,63175.0
2021-12-03 12:35:00,88.17,88.39,88.15,88.38,43357.0,83.8071,84.0162,83.7881,84.0067,43357.0
2021-12-03 12:40:00,88.38,88.39,88.21,88.24,46988.0,84.0067,84.0162,83.8452,83.8737,46988.0
2021-12-03 12:45:00,88.23,88.26,88.1,88.18,54727.0,83.8642,83.8927,83.7406,83.8166,54727.0
2021-12-03 12:50:00,88.18,88.23,88.08,88.14,68646.0,83.8166,83.8642,83.7216,83.7786,68646.0
2021-12-03 12:55:00,88.12,88.13,87.97,88.05,57433.0,83.7596,83.7691,83.617,83.6931,57433.0
2021-12-03 13:00:00,88.05,88.06,87.93,87.95,43387.0,83.6931,83.7026,83.579,83.598,43387.0
2021-12-03 13:05:00,87.95,88.2,87.94,88.19,102890.0,83.598,83.8356,83.5885,83.8261,102890.0
2021-12-03 13:10:00,88.19,88.23,88.04,88.13,46871.0,83.8261,83.8642,83.6836,83.7691,46871.0
2021-12-03 13:15:00,88.16,88.28,88.12,88.24,54507.0,83.7976,83.9117,83.7596,83.8737,54507.0
2021-12-03 13:20:00,88.25,88.28,88.2,88.24,52915.0,83.8832,83.9117,83.8356,83.8737,52915.0
2021-12-03 13:25:00,88.25,88.26,88.02,88.02,26006.0,83.8832,83.8927,83.6646,83.6646,26006.0
2021-12-03 13:30:00,88.01,88.03,87.86,87.87,54046.0,83.655,83.6741,83.5125,83.522,54046.0
2021-12-03 13:35:00,87.89,87.93,87.82,87.87,61192.0,83.541,83.579,83.4744,83.522,61192.0
2021-12-03 13:40:00,87.89,87.94,87.82,87.87,36139.0,83.541,83.5885,83.4744,83.522,36139.0
2021-12-03 13:45:00,87.87,87.95,87.83,87.9,34730.0,83.522,83.598,83.484,83.5505,34730.0
2021-12-03 13:50:00,87.92,87.96,87.89,87.9,32308.0,83.5695,83.6075,83.541,83.5505,32308.0
2021-12-03 13:55:00,87.9,88.09,87.86,88.08,62895.0,83.5505,83.7311,83.5125,83.7216,62895.0
2021-12-03 14:00:00,88.07,88.17,87.98,88.15,69963.0,83.7121,83.8071,83.6265,83.7881,69963.0
2021-12-03 14:05:00,88.16,88.17,88.02,88.03,50312.0,83.7976,83.8071,83.6646,83.6741,50312.0
2021-12-03 14:10:00,88.03,88.12,87.98,88.07,48204.0,83.6741,83.7596,83.6265,83.7121,48204.0
2021-12-03 14:15:00,88.06,88.06,87.96,87.97,32013.0,83.7026,83.7026,83.6075,83.617,32013.0
2021-12-03 14:20:00,87.96,88.12,87.83,88.08,62933.0,83.6075,83.7596,83.484,83.7216,62933.0
2021-12-03 14:25:00,88.09,88.12,87.99,88.03,51505.0,83.7311,83.7596,83.636,83.6741,51505.0
2021-12-03 14:30:00,88.02,88.05,87.85,87.91,41683.0,83.6646,83.6931,83.503,83.56,41683.0
2021-12-03 14:35:00,87.91,87.94,87.73,87.79,66827.0,83.56,83.5885,83.3889,83.4459,66827.0
2021-12-03 14:40:00,87.79,87.94,87.78,87.92,48136.0,83.4459,83.5885,83.4364,83.5695,48136.0
2021-12-03 14:45:00,87.93,88.01,87.85,87.85,38673.0,83.579,83.655,83.503,83.503,38673.0
2021-12-03 14:50:00,87.86,87.98,87.84,87.89,59046.0,83.5125,83.6265,83.4935,83.541,59046.0
2021-12-03 14:55:00,87.9,87.99,87.85,87.9,35172.0,83.5505,83.636,83.503,83.5505,35172.0
2021-12-03 15:00:00,87.91,87.99,87.81,87.98,50097.0,83.56,83.636,83.4649,83.6265,50097.0
2021-12-03 15:05:00,87.98,88.06,87.81,87.82,60039.0,83.6265,83.7026,83.4649,83.4744,60039.0
2021-12-03 15:10:00,87.84,87.89,87.8,87.84,42049.0,83.4935,83.541,83.4554,83.4935,42049.0
2021-12-03 15:15:00,87.85,87.89,87.72,87.75,52609.0,83.503,83.541,83.3794,83.4079,52609.0
2021-12-03 15:20:00,87.76,87.98,87.75,87.9,102396.0,83.4174,83.6265,83.4079,83.5505,102396.0
2021-12-03 15:25:00,87.89,88.02,87.86,87.93,84010.0,83.541,83.6646,83.5125,83.579,84010.0
2021-12-03 15:30:00,87.92,88.1,87.91,88.07,87811.0,83.5695,83.7406,83.56,83.7121,87811.0
2021-12-03 15:35:00,88.07,88.11,87.83,87.85,94341.0,83.7121,83.7501,83.484,83.503,94341.0
2021-12-03 15:40:00,87.84,87.9,87.77,87.79,116867.0,83.4935,83.5505,83.4269,83.4459,116867.0
2021-12-03 15:45:00,87.79,87.87,87.73,87.87,131611.0,83.4459,83.522,83.3889,83.522,131611.0
2021-12-03 15:50:00,87.87,88.08,87.8,88.07,296291.0,83.522,83.7216,83.4554,83.7121,296291.0
2021-12-03 15:55:00,88.05,88.34,88.04,88.25,847629.0,83.6931,83.9687,83.6836,83.8832,847629.0
2021-12-06 09:30:00,88.34,88.53,88.04,88.04,189343.0,83.9687,84.1493,83.6836,83.6836,189343.0
2021-12-06 09:35:00,88.06,88.3,87.88,87.98,188034.0,83.7026,83.9307,83.5315,83.6265,188034.0
2021-12-06 09:40:00,87.96,88.48,87.87,88.48,97183.0,83.6075,84.1018,83.522,84.1018,97183.0
2021-12-06 09:45:00,88.4,88.75,88.28,88.66,232444.0,84.0257,84.3584,83.9117,84.2729,232444.0
2021-12-06 09:50:00,88.63,88.66,88.06,88.08,75355.0,84.2444,84.2729,83.7026,83.7216,75355.0
2021-12-06 09:55:00,88.1,88.5,88.1,88.29,125778.0,83.7406,84.1208,83.7406,83.9212,125778.0
2021-12-06 10:00:00,88.29,88.39,88.04,88.2,61337.0,83.9212,84.0162,83.6836,83.8356,61337.0
2021-12-06 10:05:00,88.22,88.22,87.85,87.97,105447.0,83.8547,83.8547,83.503,83.617,105447.0
2021-12-06 10:10:00,87.99,88.44,87.95,88.41,140796.0,83.636,84.0638,83.598,84.0353,140796.0
2021-12-06 10:15:00,88.44,88.66,88.35,88.62,112212.0,84.0638,84.2729,83.9782,84.2349,112212.0
2021-12-06 10:20:00,88.6,88.67,88.54,88.54,84219.0,84.2159,84.2824,84.1588,84.1588,84219.0
2021-12-06 10:25:00,88.54,88.61,88.46,88.51,82643.0,84.1588,84.2254,84.0828,84.1303,82643.0
2021-12-06 10:30:00,88.52,88.59,88.34,88.36,87256.0,84.1398,84.2063,83.9687,83.9877,87256.0
2021-12-06 10:35:00,88.35,88.55,88.33,88.47,56959.0,83.9782,84.1683,83.9592,84.0923,56959.0
2021-12-06 10:40:00,88.47,88.57,88.36,88.38,63994.0,84.0923,84.1873,83.9877,84.0067,63994.0
2021-12-06 10:45:00,88.39,88.51,88.34,88.47,49971.0,84.0162,84.1303,83.9687,84.0923,49971.0
2021-12-06 10:50:00,88.45,88.5,88.33,88.35,94906.0,84.0733,84.1208,83.9592,83.9782,94906.0
2021-12-06 10:55:00,88.36,88.55,88.36,88.52,76694.0,83.9877,84.1683,83.9877,84.1398,76694.0
2021-12-06 11:00:00,88.51,88.55,88.4,88.48,28415.0,84.1303,84.1683,84.0257,84.1018,28415.0
2021-12-06 11:05:00,88.51,88.56,88.4,88.43,38420.0,84.1303,84.1778,84.0257,84.0543,38420.0
2021-12-06 11:10:00,88.43,88.48,88.27,88.46,61833.0,84.0543,84.1018,83.9022,84.0828,61833.0
2021-12-06 11:15:00,88.45,88.65,88.36,88.63,44589.0,84.0733,84.2634,83.9877,84.2444,44589.0
2021-12-06 11:20:00,88.62,88.75,88.56,88.74,41684.0,84.2349,84.3584,84.1778,84.3489,41684.0
2021-12-06 11:25:00,88.75,88.93,88.75,88.9,58374.0,84.3584,84.5295,84.3584,84.501,58374.0
2021-12-06 11:30:00,88.91,88.96,88.78,88.95,70671.0,84.5105,84.558,84.3869,84.5485,70671.0
2021-12-06 11:35:00,88.95,89.03,88.81,88.84,61939.0,84.5485,84.6246,84.4155,84.444,61939.0
2021-12-06 11:40:00,88.84,88.95,88.81,88.87,43862.0,84.444,84.5485,84.4155,84.4725,43862.0
2021-12-06 11:45:00,88.88,88.88,88.65,88.68,23861.0,84.482,84.482,84.2634,84.2919,23861.0
2021-12-06 11:50:00,88.69,88.75,88.59,88.73,28620.0,84.3014,84.3584,84.2063,84.3394,28620.0
2021-12-06 11:55:00,88.73,88.74,88.64,88.68,26908.0,84.3394,84.3489,84.2539,84.2919,26908.0
2021-12-06 12:00:00,88.68,88.74,88.63,88.64,34539.0,84.2919,84.3489,84.2444,84.2539,34539.0
2021-12-06 12:05:00,88.64,88.65,88.52,88.59,42029.0,84.2539,84.2634,84.1398,84.2063,42029.0
2021-12-06 12:10:00,88.59,88.73,88.57,88.71,74278.0,84.2063,84.3394,84.1873,84.3204,74278.0
2021-12-06 12:15:00,88.71,88.71,88.62,88.62,34732.0,84.3204,84.3204,84.2349,84.2349,34732.0
2021-12-06 12:20:00,88.62,88.67,88.59,88.64,31641.0,84.2349,84.2824,84.2063,84.2539,31641.0
2021-12-06 12:25:00,88.64,88.72,88.62,88.66,39976.0,84.2539,84.3299,84.2349,84.2729,39976.0
2021-12-06 12:30:00,88.66,88.67,88.59,88.62,24824.0,84.2729,84.2824,84.2063,84.2349,24824.0
2021-12-06 12:35:00,88.63,88.65,88.54,88.56,27762.0,84.2444,84.2634,84.1588,84.1778,27762.0
2021-12-06 12:40:00,88.56,88.58,88.51,88.54,22321.0,84.1778,84.1968,84.1303,84.1588,22321.0
2021-12-06 12:45:00,88.54,88.71,88.53,88.7,28649.0,84.1588,84.3204,84.1493,84.3109,28649.0
2021-12-06 12:50:00,88.7,88.72,88.66,88.71,32909.0,84.3109,84.3299,84.2729,84.3204,32909.0
2021-12-06 12:55:00,88.71,88.78,88.7,88.78,31556.0,84.3204,84.3869,84.3109,84.3869,31556.0
2021-12-06 13:00:00,88.81,88.81,88.72,88.78,18081.0,84.4155,84.4155,84.3299,84.3869,18081.0
2021-12-06 13:05:00,88.77,88.83,88.74,88.76,28452.0,84.3774,84.4345,84.3489,84.3679,28452.0
2021-12-06 13:10:00,88.77,88.78,88.67,88.67,23449.0,84.3774,84.3869,84.2824,84.2824,23449.0
2021-12-06 13:15:00,88.67,88.78,88.67,88.77,21333.0,84.2824,84.3869,84.2824,84.3774,21333.0
2021-12-06 13:20:00,88.77,88.87,88.71,88.86,32429.0,84.3774,84.4725,84.3204,84.463,32429.0
2021-12-06 13:25:00,88.87,89.17,88.86,89.13,80250.0,84.4725,84.7576,84.463,84.7196,80250.0
2021-12-06 13:30:00,89.14,89.15,89.1,89.1,40184.0,84.7291,84.7386,84.6911,84.6911,40184.0
2021-12-06 13:35:00,89.11,89.13,89.03,89.11,52516.0,84.7006,84.7196,84.6246,84.7006,52516.0
2021-12-06 13:40:00,89.11,89.15,88.99,89.02,42395.0,84.7006,84.7386,84.5866,84.6151,42395.0
2021-12-06 13:45:00,89.02,89.08,89.0,89.03,30066.0,84.6151,84.6721,84.5961,84.6246,30066.0
2021-12-06 13:50:00,89.0,89.04,88.97,89.01,19689.0,84.5961,84.6341,84.5675,84.6056,19689.0
2021-12-06 13:55:00,89.01,89.06,88.9,88.92,58004.0,84.6056,84.6531,84.501,84.52,58004.0
2021-12-06 14:00:00,88.91,89.03,88.9,88.97,31108.0,84.5105,84.6246,84.501,84.5675,31108.0
2021-12-06 14:05:00,88.97,89.03,88.91,89.01,32133.0,84.5675,84.6246,84.5105,84.6056,32133.0
2021-12-06 14:10:00,89.01,89.1,89.01,89.06,39176.0,84.6056,84.6911,84.6056,84.6531,39176.0
2021-12-06 14:15:00,89.06,89.06,88.99,88.99,24941.0,84.6531,84.6531,84.5866,84.5866,24941.0
2021-12-06 14:20:00,88.98,89.0,88.93,88.96,18525.0,84.577,84.5961,84.5295,84.558,18525.0
2021-12-06 14:25:00,88.97,89.01,88.94,88.97,25991.0,84.5675,84.6056,84.539,84.5675,25991.0
2021-12-06 14:30:00,88.97,89.07,88.97,88.97,35146.0,84.5675,84.6626,84.5675,84.5675,35146.0
2021-12-06 14:35:00,88.96,88.96,88.81,88.86,32275.0,84.558,84.558,84.4155,84.463,32275.0
2021-12-06 14:40:00,88.86,88.87,88.7,88.72,27601.0,84.463,84.4725,84.3109,84.3299,27601.0
2021-12-06 14:45:00,88.73,88.76,88.67,88.67,28351.0,84.3394,84.3679,84.2824,84.2824,28351.0
2021-12-06 14:50:00,88.67,88.67,88.55,88.58,25264.0,84.2824,84.2824,84.1683,84.1968,25264.0
2021-12-06 14:55:00,88.58,88.6,88.47,88.53,56032.0,84.1968,84.2159,84.0923,84.1493,56032.0
2021-12-06 15:00:00,88.53,88.61,88.43,88.45,50541.0,84.1493,84.2254,84.0543,84.0733,50541.0
2021-12-06 15:05:00,88.46,88.52,88.43,88.5,36883.0,84.0828,84.1398,84.0543,84.1208,36883.0
2021-12-06 15:10:00,88.49,88.54,88.45,88.51,52563.0,84.1113,84.1588,84.0733,84.1303,52563.0
2021-12-06 15:15:00,88.52,88.69,88.52,88.68,35264.0,84.1398,84.3014,84.1398,84.2919,35264.0
2021-12-06 15:20:00,88.68,88.75,88.67,88.72,35969.0,84.2919,84.3584,84.2824,84.3299,35969.0
2021-12-06 15:25:00,88.71,88.76,88.66,88.76,44579.0,84.3204,84.3679,84.2729,84.3679,44579.0
2021-12-06 15:30:00,88.76,88.84,88.74,88.82,57936.0,84.3679,84.444,84.3489,84.425,57936.0
2021-12-06 15:35:00,88.82,88.83,88.72,88.76,49475.0,84.425,84.4345,84.3299,84.3679,49475.0
2021-12-06 15:40:00,88.75,88.88,88.69,88.84,79130.0,84.3584,84.482,84.3014,84.444,79130.0
2021-12-06 15:45:00,88.84,88.85,88.67,88.74,69765.0,84.444,84.4535,84.2824,84.3489,69765.0
2021-12-06 15:50:00,88.71,88.91,88.67,88.89,150289.0,84.3204,84.5105,84.2824,84.4915,150289.0
2021-12-06 15:55:00,88.88,88.96,88.68,88.94,606534.0,84.482,84.558,84.2919,84.539,606534.0
2021-12-07 09:30:00,89.98,90.11,89.46,89.48,228427.0,85.5276,85.6511,85.0333,85.0523,228427.0
2021-12-07 09:35:00,89.52,89.74,89.34,89.68,143406.0,85.0903,85.2994,84.9192,85.2424,143406.0
2021-12-07 09:40:00,89.67,89.67,89.21,89.44,46842.0,85.2329,85.2329,84.7957,85.0143,46842.0
2021-12-07 09:45:00,89.45,89.7,89.33,89.47,41274.0,85.0238,85.2614,84.9097,85.0428,41274.0
2021-12-07 09:50:00,89.5,89.62,89.26,89.58,61105.0,85.0713,85.1854,84.8432,85.1474,61105.0
2021-12-07 09:55:00,89.56,89.87,89.53,89.86,52844.0,85.1283,85.423,85.0998,85.4135,52844.0
2021-12-07 10:00:00,89.91,89.96,89.82,89.85,63945.0,85.461,85.5086,85.3755,85.404,63945.0
2021-12-07 10:05:00,89.85,90.16,89.83,90.0,66152.0,85.404,85.6987,85.385,85.5466,66152.0
2021-12-07 10:10:00,90.02,90.09,89.93,90.06,63784.0,85.5656,85.6321,85.48,85.6036,63784.0
2021-12-07 10:15:00,90.05,90.23,90.03,90.17,57991.0,85.5941,85.7652,85.5751,85.7082,57991.0
2021-12-07 10:20:00,90.15,90.33,90.11,90.12,68698.0,85.6892,85.8602,85.6511,85.6606,68698.0
2021-12-07 10:25:00,90.13,90.19,90.05,90.07,40271.0,85.6701,85.7272,85.5941,85.6131,40271.0
2021-12-07 10:30:00,90.09,90.15,89.95,90.05,36714.0,85.6321,85.6892,85.4991,85.5941,36714.0
2021-12-07 10:35:00,90.04,90.04,89.78,89.93,65797.0,85.5846,85.5846,85.3375,85.48,65797.0
2021-12-07 10:40:00,89.94,90.18,89.88,90.1,46187.0,85.4895,85.7177,85.4325,85.6416,46187.0
2021-12-07 10:45:00,90.09,90.25,90.05,90.15,48385.0,85.6321,85.7842,85.5941,85.6892,48385.0
2021-12-07 10:50:00,90.15,90.37,90.14,90.24,54681.0,85.6892,85.8983,85.6796,85.7747,54681.0
2021-12-07 10:55:00,90.23,90.38,90.17,90.28,53007.0,85.7652,85.9078,85.7082,85.8127,53007.0
2021-12-07 11:00:00,90.28,90.5,90.27,90.43,47965.0,85.8127,86.0218,85.8032,85.9553,47965.0
2021-12-07 11:05:00,90.43,90.47,90.34,90.43,37997.0,85.9553,85.9933,85.8698,85.9553,37997.0
2021-12-07 11:10:00,90.44,90.51,90.37,90.39,40686.0,85.9648,86.0313,85.8983,85.9173,40686.0
2021-12-07 11:15:00,90.38,90.44,90.32,90.33,48754.0,85.9078,85.9648,85.8507,85.8602,48754.0
2021-12-07 11:20:00,90.34,90.39,90.14,90.21,36353.0,85.8698,85.9173,85.6796,85.7462,36353.0
2021-12-07 11:25:00,90.22,90.24,90.13,90.19,25580.0,85.7557,85.7747,85.6701,85.7272,25580.0
2021-12-07 11:30:00,90.2,90.37,90.14,90.34,48164.0,85.7367,85.8983,85.6796,85.8698,48164.0
2021-12-07 11:35:00,90.34,90.65,90.29,90.6,64835.0,85.8698,86.1644,85.8222,86.1169,64835.0
2021-12-07 11:40:00,90.58,90.73,90.47,90.48,65622.0,86.0979,86.2405,85.9933,86.0028,65622.0
2021-12-07 11:45:00,90.48,90.49,90.39,90.44,34165.0,86.0028,86.0123,85.9173,85.9648,34165.0
2021-12-07 11:50:00,90.45,90.55,90.44,90.53,50406.0,85.9743,86.0694,85.9648,86.0504,50406.0
2021-12-07 11:55:00,90.53,90.59,90.45,90.45,49594.0,86.0504,86.1074,85.9743,85.9743,49594.0
2021-12-07 12:00:00,90.46,90.47,90.31,90.38,44785.0,85.9838,85.9933,85.8412,85.9078,44785.0
2021-12-07 12:05:00,90.38,90.54,90.37,90.44,40615.0,85.9078,86.0599,85.8983,85.9648,40615.0
2021-12-07 12:10:00,90.43,90.46,90.36,90.4,25649.0,85.9553,85.9838,85.8888,85.9268,25649.0
2021-12-07 12:15:00,90.4,90.42,90.29,90.3,22978.0,85.9268,85.9458,85.8222,85.8317,22978.0
2021-12-07 12:20:00,90.3,90.31,90.25,90.27,10754.0,85.8317,85.8412,85.7842,85.8032,10754.0
2021-12-07 12:25:00,90.27,90.29,90.19,90.24,18586.0,85.8032,85.8222,85.7272,85.7747,18586.0
2021-12-07 12:30:00,90.25,90.34,90.24,90.28,15968.0,85.7842,85.8698,85.7747,85.8127,15968.0
2021-12-07 12:35:00,90.27,90.27,90.17,90.21,19514.0,85.8032,85.8032,85.7082,85.7462,19514.0
2021-12-07 12:40:00,90.19,90.28,90.19,90.25,15375.0,85.7272,85.8127,85.7272,85.7842,15375.0
2021-12-07 12:45:00,90.25,90.27,90.21,90.22,18375.0,85.7842,85.8032,85.7462,85.7557,18375.0
2021-12-07 12:50:00,90.23,90.27,90.21,90.22,14092.0,85.7652,85.8032,85.7462,85.7557,14092.0
2021-12-07 12:55:00,90.21,90.37,90.21,90.34,30042.0,85.7462,85.8983,85.7462,85.8698,30042.0
2021-12-07 13:00:00,90.34,90.34,90.24,90.25,18155.0,85.8698,85.8698,85.7747,85.7842,18155.0
2021-12-07 13:05:00,90.26,90.31,90.2,90.22,25022.0,85.7937,85.8412,85.7367,85.7557,25022.0
2021-12-07 13:10:00,90.22,90.24,90.16,90.2,18144.0,85.7557,85.7747,85.6987,85.7367,18144.0
2021-12-07 13:15:00,90.2,90.23,90.16,90.22,18470.0,85.7367,85.7652,85.6987,85.7557,18470.0
2021-12-07 13:20:00,90.23,90.24,90.09,90.1,19568.0,85.7652,85.7747,85.6321,85.6416,19568.0
2021-12-07 13:25:00,90.11,90.14,90.09,90.11,22007.0,85.6511,85.6796,85.6321,85.6511,22007.0
2021-12-07 13:30:00,90.12,90.18,90.03,90.16,24547.0,85.6606,85.7177,85.5751,85.6987,24547.0
2021-12-07 13:35:00,90.16,90.19,90.09,90.18,25247.0,85.6987,85.7272,85.6321,85.7177,25247.0
2021-12-07 13:40:00,90.17,90.18,90.12,90.15,19567.0,85.7082,85.7177,85.6606,85.6892,19567.0
2021-12-07 13:45:00,90.15,90.16,90.13,90.16,13023.0,85.6892,85.6987,85.6701,85.6987,13023.0
2021-12-07 13:50:00,90.15,90.23,90.15,90.16,16539.0,85.6892,85.7652,85.6892,85.6987,16539.0
2021-12-07 13:55:00,90.16,90.33,90.15,90.3,32514.0,85.6987,85.8602,85.6892,85.8317,32514.0
2021-12-07 14:00:00,90.29,90.3,90.11,90.11,29037.0,85.8222,85.8317,85.6511,85.6511,29037.0
2021-12-07 14:05:00,90.09,90.13,90.09,90.09,17263.0,85.6321,85.6701,85.6321,85.6321,17263.0
2021-12-07 14:10:00,90.09,90.12,90.05,90.11,29525.0,85.6321,85.6606,85.5941,85.6511,29525.0
2021-12-07 14:15:00,90.1,90.1,90.05,90.05,32815.0,85.6416,85.6416,85.5941,85.5941,32815.0
2021-12-07 14:20:00,90.05,90.08,89.98,90.08,36589.0,85.5941,85.6226,85.5276,85.6226,36589.0
2021-12-07 14:25:00,90.07,90.17,90.05,90.14,25877.0,85.6131,85.7082,85.5941,85.6796,25877.0
2021-12-07 14:30:00,90.13,90.18,90.09,90.09,37499.0,85.6701,85.7177,85.6321,85.6321,37499.0
2021-12-07 14:35:00,90.1,90.13,90.04,90.07,33172.0,85.6416,85.6701,85.5846,85.6131,33172.0
2021-12-07 14:40:00,90.07,90.17,90.06,90.17,23603.0,85.6131,85.7082,85.6036,85.7082,23603.0
2021-12-07 14:45:00,90.17,90.21,90.12,90.15,31548.0,85.7082,85.7462,85.6606,85.6892,31548.0
2021-12-07 14:50:00,90.16,90.18,90.11,90.14,34836.0,85.6987,85.7177,85.6511,85.6796,34836.0
2021-12-07 14:55:00,90.13,90.15,90.06,90.09,31022.0,85.6701,85.6892,85.6036,85.6321,31022.0
2021-12-07 15:00:00,90.07,90.13,90.04,90.12,31816.0,85.6131,85.6701,85.5846,85.6606,31816.0
2021-12-07 15:05:00,90.12,90.17,90.07,90.17,42857.0,85.6606,85.7082,85.6131,85.7082,42857.0
2021-12-07 15:10:00,90.17,90.21,90.04,90.09,46947.0,85.7082,85.7462,85.5846,85.6321,46947.0
2021-12-07 15:15:00,90.09,90.14,90.05,90.09,46477.0,85.6321,85.6796,85.5941,85.6321,46477.0
2021-12-07 15:20:00,90.09,90.09,89.94,89.95,58249.0,85.6321,85.6321,85.4895,85.4991,58249.0
2021-12-07 15:25:00,89.96,90.02,89.95,89.99,53896.0,85.5086,85.5656,85.4991,85.5371,53896.0
2021-12-07 15:30:00,89.99,90.03,89.89,89.9,73425.0,85.5371,85.5751,85.442,85.4515,73425.0
2021-12-07 15:35:00,89.89,90.03,89.87,90.01,64560.0,85.442,85.5751,85.423,85.5561,64560.0
2021-12-07 15:40:00,90.0,90.04,89.91,89.99,65764.0,85.5466,85.5846,85.461,85.5371,65764.0
2021-12-07 15:45:00,89.98,89.99,89.85,89.98,67508.0,85.5276,85.5371,85.404,85.5276,67508.0
2021-12-07 15:50:00,89.98,89.98,89.86,89.97,153096.0,85.5276,85.5276,85.4135,85.5181,153096.0
2021-12-07 15:55:00,89.97,90.13,89.91,90.05,400836.0,85.5181,85.6701,85.461,85.5941,400836.0
2021-12-08 09:30:00,90.05,90.17,89.58,89.65,98692.0,85.5941,85.7082,85.1474,85.2139,98692.0
2021-12-08 09:35:00,89.62,89.81,89.17,89.37,54082.0,85.1854,85.366,84.7576,84.9478,54082.0
2021-12-08 09:40:00,89.31,89.64,89.27,89.39,57995.0,84.8907,85.2044,84.8527,84.9668,57995.0
2021-12-08 09:45:00,89.42,89.45,89.03,89.05,45819.0,84.9953,85.0238,84.6246,84.6436,45819.0
2021-12-08 09:50:00,89.06,89.18,88.94,89.01,55123.0,84.6531,84.7672,84.539,84.6056,55123.0
2021-12-08 09:55:00,89.02,89.08,88.81,89.03,48983.0,84.6151,84.6721,84.4155,84.6246,48983.0
2021-12-08 10:00:00,89.02,89.45,89.02,89.14,73859.0,84.6151,85.0238,84.6151,84.7291,73859.0
2021-12-08 10:05:00,89.14,89.22,88.91,88.92,57287.0,84.7291,84.8052,84.5105,84.52,57287.0
2021-12-08 10:10:00,88.94,89.1,88.88,89.06,48664.0,84.539,84.6911,84.482,84.6531,48664.0
2021-12-08 10:15:00,89.06,89.15,89.02,89.12,40776.0,84.6531,84.7386,84.6151,84.7101,40776.0
2021-12-08 10:20:00,89.12,89.24,89.08,89.2,50817.0,84.7101,84.8242,84.6721,84.7862,50817.0
2021-12-08 10:25:00,89.19,89.19,88.98,89.0,54884.0,84.7767,84.7767,84.577,84.5961,54884.0
2021-12-08 10:30:00,89.0,89.21,89.0,89.05,49389.0,84.5961,84.7957,84.5961,84.6436,49389.0
2021-12-08 10:35:00,89.06,89.07,88.93,88.95,48505.0,84.6531,84.6626,84.5295,84.5485,48505.0
2021-12-08 10:40:00,88.95,89.02,88.87,88.98,41523.0,84.5485,84.6151,84.4725,84.577,41523.0
2021-12-08 10:45:00,88.98,89.0,88.77,88.88,34838.0,84.577,84.5961,84.3774,84.482,34838.0
2021-12-08 10:50:00,88.89,88.9,88.71,88.71,34751.0,84.4915,84.501,84.3204,84.3204,34751.0
2021-12-08 10:55:00,88.73,88.73,88.6,88.61,35993.0,84.3394,84.3394,84.2159,84.2254,35993.0
2021-12-08 11:00:00,88.63,88.64,88.54,88.62,34286.0,84.2444,84.2539,84.1588,84.2349,34286.0
2021-12-08 11:05:00,88.64,88.66,88.47,88.55,47909.0,84.2539,84.2729,84.0923,84.1683,47909.0
2021-12-08 11:10:00,88.54,88.66,88.48,88.64,82881.0,84.1588,84.2729,84.1018,84.2539,82881.0
2021-12-08 11:15:00,88.63,88.66,88.47,88.48,30893.0,84.2444,84.2729,84.0923,84.1018,30893.0
2021-12-08 11:20:00,88.46,88.52,88.4,88.42,47245.0,84.0828,84.1398,84.0257,84.0448,47245.0
2021-12-08 11:25:00,88.42,88.43,88.25,88.3,120553.0,84.0448,84.0543,83.8832,83.9307,120553.0
2021-12-08 11:30:00,88.31,88.44,88.17,88.32,115693.0,83.9402,84.0638,83.8071,83.9497,115693.0
2021-12-08 11:35:00,88.32,88.33,88.06,88.11,33400.0,83.9497,83.9592,83.7026,83.7501,33400.0
2021-12-08 11:40:00,88.11,88.12,88.02,88.11,36713.0,83.7501,83.7596,83.6646,83.7501,36713.0
2021-12-08 11:45:00,88.1,88.14,88.04,88.1,61668.0,83.7406,83.7786,83.6836,83.7406,61668.0
2021-12-08 11:50:00,88.09,88.15,88.03,88.1,40549.0,83.7311,83.7881,83.6741,83.7406,40549.0
2021-12-08 11:55:00,88.09,88.13,88.01,88.1,34910.0,83.7311,83.7691,83.655,83.7406,34910.0
2021-12-08 12:00:00,88.1,88.11,87.99,88.0,93163.0,83.7406,83.7501,83.636,83.6455,93163.0
2021-12-08 12:05:00,88.01,88.11,88.0,88.09,62668.0,83.655,83.7501,83.6455,83.7311,62668.0
2021-12-08 12:10:00,88.09,88.25,88.06,88.1,84775.0,83.7311,83.8832,83.7026,83.7406,84775.0
2021-12-08 12:15:00,88.09,88.11,88.02,88.06,31431.0,83.7311,83.7501,83.6646,83.7026,31431.0
2021-12-08 12:20:00,88.06,88.07,88.0,88.0,33329.0,83.7026,83.7121,83.6455,83.6455,33329.0
2021-12-08 12:25:00,88.0,88.07,87.94,88.01,39041.0,83.6455,83.7121,83.5885,83.655,39041.0
2021-12-08 12:30:00,88.0,88.0,87.93,87.98,51298.0,83.6455,83.6455,83.579,83.6265,51298.0
2021-12-08 12:35:00,87.98,88.0,87.91,87.93,49809.0,83.6265,83.6455,83.56,83.579,49809.0
2021-12-08 12:40:00,87.94,88.1,87.93,88.1,46504.0,83.5885,83.7406,83.579,83.7406,46504.0
2021-12-08 12:45:00,88.1,88.15,88.03,88.08,42185.0,83.7406,83.7881,83.6741,83.7216,42185.0
2021-12-08 12:50:00,88.08,88.13,88.07,88.1,23436.0,83.7216,83.7691,83.7121,83.7406,23436.0
2021-12-08 12:55:00,88.09,88.09,88.04,88.06,28485.0,83.7311,83.7311,83.6836,83.7026,28485.0
2021-12-08 13:00:00,88.06,88.19,88.02,88.18,26390.0,83.7026,83.8261,83.6646,83.8166,26390.0
2021-12-08 13:05:00,88.18,88.19,88.06,88.07,30015.0,83.8166,83.8261,83.7026,83.7121,30015.0
2021-12-08 13:10:00,88.07,88.14,88.06,88.1,33967.0,83.7121,83.7786,83.7026,83.7406,33967.0
2021-12-08 13:15:00,88.09,88.23,88.08,88.16,40532.0,83.7311,83.8642,83.7216,83.7976,40532.0
2021-12-08 13:20:00,88.15,88.16,88.06,88.08,26892.0,83.7881,83.7976,83.7026,83.7216,26892.0
2021-12-08 13:25:00,88.09,88.12,88.07,88.11,23316.0,83.7311,83.7596,83.7121,83.7501,23316.0
2021-12-08 13:30:00,88.11,88.13,88.02,88.07,41708.0,83.7501,83.7691,83.6646,83.7121,41708.0
2021-12-08 13:35:00,88.08,88.21,88.06,88.18,39913.0,83.7216,83.8452,83.7026,83.8166,39913.0
2021-12-08 13:40:00,88.19,88.24,88.12,88.18,59447.0,83.8261,83.8737,83.7596,83.8166,59447.0
2021-12-08 13:45:00,88.19,88.32,88.13,88.29,46324.0,83.8261,83.9497,83.7691,83.9212,46324.0
2021-12-08 13:50:00,88.29,88.34,88.27,88.33,34630.0,83.9212,83.9687,83.9022,83.9592,34630.0
2021-12-08 13:55:00,88.33,88.35,88.2,88.22,47294.0,83.9592,83.9782,83.8356,83.8547,47294.0
2021-12-08 14:00:00,88.22,88.28,88.16,88.17,58694.0,83.8547,83.9117,83.7976,83.8071,58694.0
2021-12-08 14:05:00,88.17,88.31,88.14,88.31,92062.0,83.8071,83.9402,83.7786,83.9402,92062.0
2021-12-08 14:10:00,88.31,88.39,88.29,88.37,44591.0,83.9402,84.0162,83.9212,83.9972,44591.0
2021-12-08 14:15:00,88.37,88.43,88.33,88.4,61551.0,83.9972,84.0543,83.9592,84.0257,61551.0
2021-12-08 14:20:00,88.39,88.5,88.35,88.47,44717.0,84.0162,84.1208,83.9782,84.0923,44717.0
2021-12-08 14:25:00,88.47,88.5,88.4,88.5,47438.0,84.0923,84.1208,84.0257,84.1208,47438.0
2021-12-08 14:30:00,88.5,88.63,88.47,88.58,46634.0,84.1208,84.2444,84.0923,84.1968,46634.0
2021-12-08 14:35:00,88.58,88.63,88.53,88.58,39698.0,84.1968,84.2444,84.1493,84.1968,39698.0
2021-12-08 14:40:00,88.59,88.7,88.57,88.69,43791.0,84.2063,84.3109,84.1873,84.3014,43791.0
2021-12-08 14:45:00,88.69,88.78,88.67,88.75,49669.0,84.3014,84.3869,84.2824,84.3584,49669.0
2021-12-08 14:50:00,88.73,88.87,88.71,88.85,64457.0,84.3394,84.4725,84.3204,84.4535,64457.0
2021-12-08 14:55:00,88.85,88.92,88.83,88.87,52997.0,84.4535,84.52,84.4345,84.4725,52997.0
2021-12-08 15:00:00,88.86,89.02,88.86,89.02,56802.0,84.463,84.6151,84.463,84.6151,56802.0
2021-12-08 15:05:00,89.01,89.05,88.95,89.02,62885.0,84.6056,84.6436,84.5485,84.6151,62885.0
2021-12-08 15:10:00,89.02,89.1,89.01,89.07,46768.0,84.6151,84.6911,84.6056,84.6626,46768.0
2021-12-08 15:15:00,89.07,89.12,88.96,89.01,64248.0,84.6626,84.7101,84.558,84.6056,64248.0
2021-12-08 15:20:00,89.02,89.11,89.0,89.09,54922.0,84.6151,84.7006,84.5961,84.6816,54922.0
2021-12-08 15:25:00,89.1,89.17,89.09,89.11,60936.0,84.6911,84.7576,84.6816,84.7006,60936.0
2021-12-08 15:30:00,89.1,89.13,89.06,89.11,66801.0,84.6911,84.7196,84.6531,84.7006,66801.0
2021-12-08 15:35:00,89.11,89.13,88.96,89.13,98634.0,84.7006,84.7196,84.558,84.7196,98634.0
2021-12-08 15:40:00,89.12,89.14,89.08,89.11,70069.0,84.7101,84.7291,84.6721,84.7006,70069.0
2021-12-08 15:45:00,89.12,89.21,89.11,89.17,77844.0,84.7101,84.7957,84.7006,84.7576,77844.0
2021-12-08 15:50:00,89.17,89.25,89.02,89.02,111148.0,84.7576,84.8337,84.6151,84.6151,111148.0
2021-12-08 15:55:00,89.03,89.04,88.88,88.94,267401.0,84.6246,84.6341,84.482,84.539,267401.0
2021-12-09 09:30:00,89.12,89.99,88.89,89.77,191162.0,84.7101,85.5371,84.4915,85.328,191162.0
2021-12-09 09:35:00,89.73,89.78,89.37,89.37,89271.0,85.2899,85.3375,84.9478,84.9478,89271.0
2021-12-09 09:40:00,89.35,89.56,89.17,89.19,86721.0,84.9287,85.1283,84.7576,84.7767,86721.0
2021-12-09 09:45:00,89.15,89.27,88.81,88.85,87010.0,84.7386,84.8527,84.4155,84.4535,87010.0
2021-12-09 09:50:00,88.89,89.01,88.67,88.84,49934.0,84.4915,84.6056,84.2824,84.444,49934.0
2021-12-09 09:55:00,88.85,89.1,88.81,89.1,84341.0,84.4535,84.6911,84.4155,84.6911,84341.0
2021-12-09 10:00:00,89.1,89.35,88.96,89.06,109206.0,84.6911,84.9287,84.558,84.6531,109206.0
2021-12-09 10:05:00,89.03,89.04,88.71,88.75,52655.0,84.6246,84.6341,84.3204,84.3584,52655.0
2021-12-09 10:10:00,88.73,88.93,88.62,88.84,71485.0,84.3394,84.5295,84.2349,84.444,71485.0
2021-12-09 10:15:00,88.85,89.14,88.78,89.1,58584.0,84.4535,84.7291,84.3869,84.6911,58584.0
2021-12-09 10:20:00,89.08,89.1,88.78,88.82,40736.0,84.6721,84.6911,84.3869,84.425,40736.0
2021-12-09 10:25:00,88.83,88.91,88.69,88.74,33341.0,84.4345,84.5105,84.3014,84.3489,33341.0
2021-12-09 10:30:00,88.74,88.9,88.66,88.8,50048.0,84.3489,84.501,84.2729,84.406,50048.0
2021-12-09 10:35:00,88.81,88.91,88.71,88.74,57688.0,84.4155,84.5105,84.3204,84.3489,57688.0
2021-12-09 10:40:00,88.75,88.86,88.66,88.79,45312.0,84.3584,84.463,84.2729,84.3965,45312.0
2021-12-09 10:45:00,88.79,88.9,88.78,88.87,39390.0,84.3965,84.501,84.3869,84.4725,39390.0
2021-12-09 10:50:00,88.87,88.88,88.78,88.86,31464.0,84.4725,84.482,84.3869,84.463,31464.0
2021-12-09 10:55:00,88.87,88.87,88.66,88.71,59494.0,84.4725,84.4725,84.2729,84.3204,59494.0
2021-12-09 11:00:00,88.7,88.76,88.67,88.69,50701.0,84.3109,84.3679,84.2824,84.3014,50701.0
2021-12-09 11:05:00,88.7,88.81,88.7,88.81,31070.0,84.3109,84.4155,84.3109,84.4155,31070.0
2021-12-09 11:10:00,88.81,88.9,88.66,88.66,31217.0,84.4155,84.501,84.2729,84.2729,31217.0
2021-12-09 11:15:00,88.67,88.76,88.65,88.76,20387.0,84.2824,84.3679,84.2634,84.3679,20387.0
2021-12-09 11:20:00,88.77,88.98,88.74,88.97,28139.0,84.3774,84.577,84.3489,84.5675,28139.0
2021-12-09 11:25:00,88.96,88.98,88.84,88.93,40267.0,84.558,84.577,84.444,84.5295,40267.0
2021-12-09 11:30:00,88.91,88.92,88.82,88.84,31277.0,84.5105,84.52,84.425,84.444,31277.0
2021-12-09 11:35:00,88.84,88.84,88.51,88.54,65302.0,84.444,84.444,84.1303,84.1588,65302.0
2021-12-09 11:40:00,88.54,88.63,88.53,88.55,50990.0,84.1588,84.2444,84.1493,84.1683,50990.0
2021-12-09 11:45:00,88.55,88.56,88.4,88.44,67389.0,84.1683,84.1778,84.0257,84.0638,67389.0
2021-12-09 11:50:00,88.45,88.52,88.4,88.42,58906.0,84.0733,84.1398,84.0257,84.0448,58906.0
2021-12-09 11:55:00,88.4,88.54,88.4,88.52,27991.0,84.0257,84.1588,84.0257,84.1398,27991.0
2021-12-09 12:00:00,88.52,88.54,88.4,88.41,32561.0,84.1398,84.1588,84.0257,84.0353,32561.0
2021-12-09 12:05:00,88.4,88.51,88.38,88.44,31096.0,84.0257,84.1303,84.0067,84.0638,31096.0
2021-12-09 12:10:00,88.44,88.47,88.35,88.45,37337.0,84.0638,84.0923,83.9782,84.0733,37337.0
2021-12-09 12:15:00,88.44,88.51,88.38,88.4,31871.0,84.0638,84.1303,84.0067,84.0257,31871.0
2021-12-09 12:20:00,88.4,88.43,88.36,88.41,22144.0,84.0257,84.0543,83.9877,84.0353,22144.0
2021-12-09 12:25:00,88.4,88.4,88.24,88.3,37477.0,84.0257,84.0257,83.8737,83.9307,37477.0
2021-12-09 12:30:00,88.29,88.35,88.26,88.29,32449.0,83.9212,83.9782,83.8927,83.9212,32449.0
2021-12-09 12:35:00,88.29,88.42,88.29,88.37,68076.0,83.9212,84.0448,83.9212,83.9972,68076.0
2021-12-09 12:40:00,88.36,88.44,88.32,88.34,64671.0,83.9877,84.0638,83.9497,83.9687,64671.0
2021-12-09 12:45:00,88.34,88.42,88.26,88.36,63884.0,83.9687,84.0448,83.8927,83.9877,63884.0
2021-12-09 12:50:00,88.35,88.45,88.35,88.43,169626.0,83.9782,84.0733,83.9782,84.0543,169626.0
2021-12-09 12:55:00,88.44,88.72,88.41,88.7,57001.0,84.0638,84.3299,84.0353,84.3109,57001.0
2021-12-09 13:00:00,88.71,88.71,88.58,88.67,44260.0,84.3204,84.3204,84.1968,84.2824,44260.0
2021-12-09 13:05:00,88.67,88.77,88.63,88.64,50355.0,84.2824,84.3774,84.2444,84.2539,50355.0
2021-12-09 13:10:00,88.64,88.68,88.59,88.67,35683.0,84.2539,84.2919,84.2063,84.2824,35683.0
2021-12-09 13:15:00,88.68,88.74,88.68,88.73,36105.0,84.2919,84.3489,84.2919,84.3394,36105.0
2021-12-09 13:20:00,88.73,88.74,88.62,88.62,29844.0,84.3394,84.3489,84.2349,84.2349,29844.0
2021-12-09 13:25:00,88.62,88.77,88.62,88.74,40970.0,84.2349,84.3774,84.2349,84.3489,40970.0
2021-12-09 13:30:00,88.77,88.84,88.76,88.81,28029.0,84.3774,84.444,84.3679,84.4155,28029.0
2021-12-09 13:35:00,88.81,88.86,88.78,88.83,30279.0,84.4155,84.463,84.3869,84.4345,30279.0
2021-12-09 13:40:00,88.81,88.83,88.77,88.77,24347.0,84.4155,84.4345,84.3774,84.3774,24347.0
2021-12-09 13:45:00,88.77,88.83,88.64,88.64,30592.0,84.3774,84.4345,84.2539,84.2539,30592.0
2021-12-09 13:50:00,88.64,88.75,88.59,88.75,32296.0,84.2539,84.3584,84.2063,84.3584,32296.0
2021-12-09 13:55:00,88.77,88.93,88.76,88.89,37317.0,84.3774,84.5295,84.3679,84.4915,37317.0
2021-12-09 14:00:00,88.89,88.9,88.75,88.75,21662.0,84.4915,84.501,84.3584,84.3584,21662.0
2021-12-09 14:05:00,88.75,88.82,88.72,88.79,28160.0,84.3584,84.425,84.3299,84.3965,28160.0
2021-12-09 14:10:00,88.81,88.88,88.76,88.79,26571.0,84.4155,84.482,84.3679,84.3965,26571.0
2021-12-09 14:15:00,88.79,88.87,88.72,88.87,17069.0,84.3965,84.4725,84.3299,84.4725,17069.0
2021-12-09 14:20:00,88.87,88.96,88.82,88.82,37439.0,84.4725,84.558,84.425,84.425,37439.0
2021-12-09 14:25:00,88.81,88.85,88.62,88.66,53498.0,84.4155,84.4535,84.2349,84.2729,53498.0
2021-12-09 14:30:00,88.66,88.72,88.63,88.7,35689.0,84.2729,84.3299,84.2444,84.3109,35689.0
2021-12-09 14:35:00,88.69,88.79,88.67,88.78,36914.0,84.3014,84.3965,84.2824,84.3869,36914.0
2021-12-09 14:40:00,88.78,88.88,88.76,88.82,49857.0,84.3869,84.482,84.3679,84.425,49857.0
2021-12-09 14:45:00,88.83,88.83,88.72,88.77,33098.0,84.4345,84.4345,84.3299,84.3774,33098.0
2021-12-09 14:50:00,88.77,88.8,88.69,88.73,51625.0,84.3774,84.406,84.3014,84.3394,51625.0
2021-12-09 14:55:00,88.73,88.76,88.69,88.73,56003.0,84.3394,84.3679,84.3014,84.3394,56003.0
2021-12-09 15:00:00,88.72,88.8,88.71,88.76,59711.0,84.3299,84.406,84.3204,84.3679,59711.0
2021-12-09 15:05:00,88.76,88.78,88.48,88.48,79280.0,84.3679,84.3869,84.1018,84.1018,79280.0
2021-12-09 15:10:00,88.48,88.55,88.36,88.44,59914.0,84.1018,84.1683,83.9877,84.0638,59914.0
2021-12-09 15:15:00,88.46,88.53,88.44,88.49,42633.0,84.0828,84.1493,84.0638,84.1113,42633.0
2021-12-09 15:20:00,88.51,88.57,88.46,88.55,43185.0,84.1303,84.1873,84.0828,84.1683,43185.0
2021-12-09 15:25:00,88.55,88.68,88.51,88.6,80168.0,84.1683,84.2919,84.1303,84.2159,80168.0
2021-12-09 15:30:00,88.59,88.68,88.53,88.6,88893.0,84.2063,84.2919,84.1493,84.2159,88893.0
2021-12-09 15:35:00,88.61,88.73,88.5,88.67,126252.0,84.2254,84.3394,84.1208,84.2824,126252.0
2021-12-09 15:40:00,88.67,88.75,88.66,88.68,132586.0,84.2824,84.3584,84.2729,84.2919,132586.0
2021-12-09 15:45:00,88.67,88.86,88.6,88.82,143089.0,84.2824,84.463,84.2159,84.425,143089.0
2021-12-09 15:50:00,88.84,88.98,88.78,88.89,240412.0,84.444,84.577,84.3869,84.4915,240412.0
2021-12-09 15:55:00,88.9,88.95,88.64,88.74,537523.0,84.501,84.5485,84.2539,84.3489,537523.0
2021-12-10 09:30:00,104.29,106.34,102.9,104.81,3764429.0,99.1295,101.078,97.8083,99.6237,3764429.0
2021-12-10 09:35:00,104.8,105.1,103.01,103.39,2694130.0,99.6142,99.8994,97.9128,98.274,2694130.0
2021-12-10 09:40:00,103.44,103.75,101.51,103.01,2118511.0,98.3215,98.6162,96.487,97.9128,2118511.0
2021-12-10 09:45:00,103.02,103.54,102.33,102.43,1086689.0,97.9223,98.4166,97.2665,97.3615,1086689.0
2021-12-10 09:50:00,102.48,103.71,101.03,103.37,1106498.0,97.409,98.5782,96.0308,98.255,1106498.0
2021-12-10 09:55:00,103.37,103.6,102.64,103.18,730426.0,98.255,98.4736,97.5611,98.0744,730426.0
2021-12-10 10:00:00,103.24,104.02,102.32,102.39,1071417.0,98.1314,98.8728,97.257,97.3235,1071417.0
2021-12-10 10:05:00,102.38,102.96,102.23,102.53,479769.0,97.314,97.8653,97.1714,97.4566,479769.0
2021-12-10 10:10:00,102.48,102.58,101.37,101.67,762136.0,97.409,97.5041,96.354,96.6391,762136.0
2021-12-10 10:15:00,101.73,101.88,101.1,101.33,627635.0,96.6961,96.8387,96.0973,96.3159,627635.0
2021-12-10 10:20:00,101.31,101.66,100.82,100.95,919026.0,96.2969,96.6296,95.8312,95.9547,919026.0
2021-12-10 10:25:00,101.01,101.12,100.57,101.12,724098.0,96.0118,96.1163,95.5935,96.1163,724098.0
2021-12-10 10:30:00,101.1,101.34,100.66,100.83,609608.0,96.0973,96.3254,95.6791,95.8407,609608.0
2021-12-10 10:35:00,100.87,101.26,100.41,100.56,630017.0,95.8787,96.2494,95.4415,95.584,630017.0
2021-12-10 10:40:00,100.57,100.66,100.1,100.3,503423.0,95.5935,95.6791,95.1468,95.3369,503423.0
2021-12-10 10:45:00,100.3,100.49,100.1,100.36,478515.0,95.3369,95.5175,95.1468,95.3939,478515.0
2021-12-10 10:50:00,100.35,100.8,100.24,100.69,492496.0,95.3844,95.8122,95.2799,95.7076,492496.0
2021-12-10 10:55:00,100.69,100.94,100.31,100.56,390834.0,95.7076,95.9452,95.3464,95.584,390834.0
2021-12-10 11:00:00,100.55,100.83,100.46,100.56,383720.0,95.5745,95.8407,95.489,95.584,383720.0
2021-12-10 11:05:00,100.57,100.86,100.1,100.25,499015.0,95.5935,95.8692,95.1468,95.2894,499015.0
2021-12-10 11:10:00,100.24,101.18,100.14,100.72,489748.0,95.2799,96.1734,95.1848,95.7361,489748.0
2021-12-10 11:15:00,100.77,101.44,100.72,101.26,472895.0,95.7837,96.4205,95.7361,96.2494,472895.0
2021-12-10 11:20:00,101.28,102.31,101.2,102.02,779311.0,96.2684,97.2474,96.1924,96.9718,779311.0
2021-12-10 11:25:00,102.01,102.18,101.6,101.92,516041.0,96.9623,97.1239,96.5726,96.8767,516041.0
2021-12-10 11:30:00,101.9,102.26,101.7,102.18,333008.0,96.8577,97.1999,96.6676,97.1239,333008.0
2021-12-10 11:35:00,102.19,102.85,102.03,102.68,418720.0,97.1334,97.7607,96.9813,97.5991,418720.0
2021-12-10 11:40:00,102.7,102.97,102.4,102.91,398920.0,97.6181,97.8748,97.333,97.8178,398920.0
2021-12-10 11:45:00,102.93,103.3,102.74,103.22,494041.0,97.8368,98.1885,97.6562,98.1124,494041.0
2021-12-10 11:50:00,103.23,103.38,102.56,102.65,369352.0,98.1219,98.2645,97.4851,97.5706,369352.0
2021-12-10 11:55:00,102.69,102.95,102.68,102.89,234881.0,97.6086,97.8558,97.5991,97.7987,234881.0
2021-12-10 12:00:00,102.91,102.99,102.7,102.85,302246.0,97.8178,97.8938,97.6181,97.7607,302246.0
2021-12-10 12:05:00,102.85,102.89,102.33,102.39,292805.0,97.7607,97.7987,97.2665,97.3235,292805.0
2021-12-10 12:10:00,102.39,102.4,102.01,102.21,361584.0,97.3235,97.333,96.9623,97.1524,361584.0
2021-12-10 12:15:00,102.22,102.33,102.1,102.23,213693.0,97.1619,97.2665,97.0478,97.1714,213693.0
2021-12-10 12:20:00,102.22,103.06,102.2,102.93,673573.0,97.1619,97.9603,97.1429,97.8368,673573.0
2021-12-10 12:25:00,102.92,103.28,102.85,103.2,425936.0,97.8273,98.1694,97.7607,98.0934,425936.0
2021-12-10 12:30:00,103.19,103.4,102.66,102.74,410259.0,98.0839,98.2835,97.5801,97.6562,410259.0
2021-12-10 12:35:00,102.75,103.28,102.74,103.13,279787.0,97.6657,98.1694,97.6562,98.0269,279787.0
2021-12-10 12:40:00,103.13,103.35,102.75,102.82,350402.0,98.0269,98.236,97.6657,97.7322,350402.0
2021-12-10 12:45:00,102.82,102.98,102.68,102.88,183551.0,97.7322,97.8843,97.5991,97.7892,183551.0
2021-12-10 12:50:00,102.88,102.95,102.78,102.84,100530.0,97.7892,97.8558,97.6942,97.7512,100530.0
2021-12-10 12:55:00,102.84,103.0,102.78,102.89,129698.0,97.7512,97.9033,97.6942,97.7987,129698.0
2021-12-10 13:00:00,102.87,103.04,102.83,102.85,143214.0,97.7797,97.9413,97.7417,97.7607,143214.0
2021-12-10 13:05:00,102.85,103.06,102.54,102.99,183699.0,97.7607,97.9603,97.4661,97.8938,183699.0
2021-12-10 13:10:00,102.95,103.0,102.66,102.7,158534.0,97.8558,97.9033,97.5801,97.6181,158534.0
2021-12-10 13:15:00,102.7,102.88,102.67,102.83,154735.0,97.6181,97.7892,97.5896,97.7417,154735.0
2021-12-10 13:20:00,102.81,102.88,102.68,102.88,164595.0,97.7227,97.7892,97.5991,97.7892,164595.0
2021-12-10 13:25:00,102.88,102.99,102.82,102.94,117568.0,97.7892,97.8938,97.7322,97.8463,117568.0
2021-12-10 13:30:00,102.95,103.18,102.93,103.06,164711.0,97.8558,98.0744,97.8368,97.9603,164711.0
2021-12-10 13:35:00,103.05,103.05,102.83,102.93,105308.0,97.9508,97.9508,97.7417,97.8368,105308.0
2021-12-10 13:40:00,102.94,102.96,102.54,102.74,167583.0,97.8463,97.8653,97.4661,97.6562,167583.0
2021-12-10 13:45:00,102.74,102.78,102.44,102.6,205951.0,97.6562,97.6942,97.371,97.5231,205951.0
2021-12-10 13:50:00,102.63,102.79,102.57,102.7,133717.0,97.5516,97.7037,97.4946,97.6181,133717.0
2021-12-10 13:55:00,102.7,102.8,102.58,102.79,174099.0,97.6181,97.7132,97.5041,97.7037,174099.0
2021-12-10 14:00:00,102.8,102.93,102.73,102.9,114455.0,97.7132,97.8368,97.6467,97.8083,114455.0
2021-12-10 14:05:00,102.91,103.06,102.84,102.86,114479.0,97.8178,97.9603,97.7512,97.7702,114479.0
2021-12-10 14:10:00,102.84,102.89,102.75,102.84,87353.0,97.7512,97.7987,97.6657,97.7512,87353.0
2021-12-10 14:15:00,102.86,103.18,102.79,103.15,119460.0,97.7702,98.0744,97.7037,98.0459,119460.0
2021-12-10 14:20:00,103.17,103.78,103.08,103.47,566459.0,98.0649,98.6447,97.9793,98.35,566459.0
2021-12-10 14:25:00,103.47,103.69,103.41,103.49,252483.0,98.35,98.5592,98.293,98.3691,252483.0
2021-12-10 14:30:00,103.52,103.55,103.08,103.25,227194.0,98.3976,98.4261,97.9793,98.1409,227194.0
2021-12-10 14:35:00,103.25,103.38,103.1,103.25,174397.0,98.1409,98.2645,97.9984,98.1409,174397.0
2021-12-10 14:40:00,103.25,103.27,102.85,102.9,161555.0,98.1409,98.1599,97.7607,97.8083,161555.0
2021-12-10 14:45:00,102.9,103.3,102.76,103.1,256400.0,97.8083,98.1885,97.6752,97.9984,256400.0
2021-12-10 14:50:00,103.09,103.1,102.89,102.92,210579.0,97.9889,97.9984,97.7987,97.8273,210579.0
2021-12-10 14:55:00,102.92,102.98,102.61,102.83,268645.0,97.8273,97.8843,97.5326,97.7417,268645.0
2021-12-10 15:00:00,102.84,102.97,102.65,102.65,153204.0,97.7512,97.8748,97.5706,97.5706,153204.0
2021-12-10 15:05:00,102.64,103.02,102.64,102.92,148692.0,97.5611,97.9223,97.5611,97.8273,148692.0
2021-12-10 15:10:00,102.93,103.08,102.74,102.98,177037.0,97.8368,97.9793,97.6562,97.8843,177037.0
2021-12-10 15:15:00,102.98,103.16,102.96,103.09,233792.0,97.8843,98.0554,97.8653,97.9889,233792.0
2021-12-10 15:20:00,103.1,103.24,102.91,103.14,254324.0,97.9984,98.1314,97.8178,98.0364,254324.0
2021-12-10 15:25:00,103.14,103.15,102.94,103.01,220032.0,98.0364,98.0459,97.8463,97.9128,220032.0
2021-12-10 15:30:00,103.01,103.11,102.87,102.98,253680.0,97.9128,98.0079,97.7797,97.8843,253680.0
2021-12-10 15:35:00,102.98,103.02,102.82,103.0,270125.0,97.8843,97.9223,97.7322,97.9033,270125.0
2021-12-10 15:40:00,103.0,103.2,102.99,103.09,315267.0,97.9033,98.0934,97.8938,97.9889,315267.0
2021-12-10 15:45:00,103.09,103.15,102.87,102.89,347931.0,97.9889,98.0459,97.7797,97.7987,347931.0
2021-12-10 15:50:00,102.91,103.01,102.7,102.83,482045.0,97.8178,97.9128,97.6181,97.7417,482045.0
2021-12-10 15:55:00,102.83,102.83,102.46,102.63,1348245.0,97.7417,97.7417,97.39,97.5516,1348245.0
2021-12-13 09:30:00,102.44,102.84,101.13,101.67,526708.0,97.371,97.7512,96.1258,96.6391,526708.0
2021-12-13 09:35:00,101.69,102.11,101.25,101.39,224284.0,96.6581,97.0573,96.2399,96.373,224284.0
2021-12-13 09:40:00,101.31,103.48,101.22,103.11,408663.0,96.2969,98.3596,96.2114,98.0079,408663.0
2021-12-13 09:45:00,103.08,103.6,102.14,102.67,445697.0,97.9793,98.4736,97.0859,97.5896,445697.0
2021-12-13 09:50:00,102.66,102.88,101.98,102.54,202521.0,97.5801,97.7892,96.9338,97.4661,202521.0
2021-12-13 09:55:00,102.47,102.98,102.13,102.86,177172.0,97.3995,97.8843,97.0764,97.7702,177172.0
2021-12-13 10:00:00,102.9,102.91,102.29,102.51,213424.0,97.8083,97.8178,97.2284,97.4376,213424.0
2021-12-13 10:05:00,102.5,102.8,102.19,102.49,173414.0,97.428,97.7132,97.1334,97.4185,173414.0
2021-12-13 10:10:00,102.5,103.24,102.41,103.06,229167.0,97.428,98.1314,97.3425,97.9603,229167.0
2021-12-13 10:15:00,103.08,103.16,102.8,102.85,137000.0,97.9793,98.0554,97.7132,97.7607,137000.0
2021-12-13 10:20:00,102.81,103.08,102.67,102.88,126705.0,97.7227,97.9793,97.5896,97.7892,126705.0
2021-12-13 10:25:00,102.89,103.3,102.84,103.06,151534.0,97.7987,98.1885,97.7512,97.9603,151534.0
2021-12-13 10:30:00,103.05,103.05,102.73,102.8,114122.0,97.9508,97.9508,97.6467,97.7132,114122.0
2021-12-13 10:35:00,102.81,103.21,102.75,103.04,115461.0,97.7227,98.1029,97.6657,97.9413,115461.0
2021-12-13 10:40:00,103.05,103.53,102.85,103.43,185510.0,97.9508,98.4071,97.7607,98.312,185510.0
2021-12-13 10:45:00,103.45,103.95,103.44,103.89,268319.0,98.331,98.8063,98.3215,98.7493,268319.0
2021-12-13 10:50:00,103.9,104.04,103.74,103.97,273678.0,98.7588,98.8918,98.6067,98.8253,273678.0
2021-12-13 10:55:00,103.96,103.98,103.51,103.59,188597.0,98.8158,98.8348,98.3881,98.4641,188597.0
2021-12-13 11:00:00,103.58,103.8,103.54,103.69,160604.0,98.4546,98.6637,98.4166,98.5592,160604.0
2021-12-13 11:05:00,103.69,103.93,103.63,103.93,108923.0,98.5592,98.7873,98.5021,98.7873,108923.0
2021-12-13 11:10:00,103.93,103.97,103.71,103.94,183743.0,98.7873,98.8253,98.5782,98.7968,183743.0
2021-12-13 11:15:00,103.94,104.36,103.91,104.14,296723.0,98.7968,99.196,98.7683,98.9869,296723.0
2021-12-13 11:20:00,104.14,104.15,103.8,103.81,148496.0,98.9869,98.9964,98.6637,98.6732,148496.0
2021-12-13 11:25:00,103.84,103.87,103.46,103.55,173866.0,98.7017,98.7303,98.3405,98.4261,173866.0
2021-12-13 11:30:00,103.52,103.57,103.1,103.2,190666.0,98.3976,98.4451,97.9984,98.0934,190666.0
2021-12-13 11:35:00,103.2,103.37,103.04,103.32,98893.0,98.0934,98.255,97.9413,98.2075,98893.0
2021-12-13 11:40:00,103.34,103.44,103.15,103.26,138072.0,98.2265,98.3215,98.0459,98.1504,138072.0
2021-12-13 11:45:00,103.24,103.44,103.2,103.28,62733.0,98.1314,98.3215,98.0934,98.1694,62733.0
2021-12-13 11:50:00,103.3,103.33,103.13,103.2,49500.0,98.1885,98.217,98.0269,98.0934,49500.0
2021-12-13 11:55:00,103.17,103.35,103.07,103.32,89677.0,98.0649,98.236,97.9698,98.2075,89677.0
2021-12-13 12:00:00,103.3,103.31,102.9,103.04,127383.0,98.1885,98.198,97.8083,97.9413,127383.0
2021-12-13 12:05:00,103.06,103.06,102.66,102.75,158761.0,97.9603,97.9603,97.5801,97.6657,158761.0
2021-12-13 12:10:00,102.73,102.79,102.53,102.68,136347.0,97.6467,97.7037,97.4566,97.5991,136347.0
2021-12-13 12:15:00,102.67,102.79,102.65,102.71,60695.0,97.5896,97.7037,97.5706,97.6277,60695.0
2021-12-13 12:20:00,102.72,102.82,102.67,102.77,56353.0,97.6372,97.7322,97.5896,97.6847,56353.0
2021-12-13 12:25:00,102.77,102.81,102.43,102.55,139957.0,97.6847,97.7227,97.3615,97.4756,139957.0
2021-12-13 12:30:00,102.56,102.61,102.45,102.58,85417.0,97.4851,97.5326,97.3805,97.5041,85417.0
2021-12-13 12:35:00,102.58,102.67,102.45,102.45,71671.0,97.5041,97.5896,97.3805,97.3805,71671.0
2021-12-13 12:40:00,102.46,102.49,102.29,102.33,81102.0,97.39,97.4185,97.2284,97.2665,81102.0
2021-12-13 12:45:00,102.31,102.33,102.11,102.17,87257.0,97.2474,97.2665,97.0573,97.1144,87257.0
2021-12-13 12:50:00,102.17,102.21,101.22,101.79,190512.0,97.1144,97.1524,96.2114,96.7532,190512.0
2021-12-13 12:55:00,101.8,101.84,101.63,101.71,104757.0,96.7627,96.8007,96.6011,96.6771,104757.0
2021-12-13 13:00:00,101.73,101.86,101.57,101.7,95180.0,96.6961,96.8197,96.5441,96.6676,95180.0
2021-12-13 13:05:00,101.7,101.9,101.53,101.84,76843.0,96.6676,96.8577,96.506,96.8007,76843.0
2021-12-13 13:10:00,101.85,101.86,101.62,101.69,51338.0,96.8102,96.8197,96.5916,96.6581,51338.0
2021-12-13 13:15:00,101.7,101.97,101.59,101.93,63826.0,96.6676,96.9243,96.5631,96.8863,63826.0
2021-12-13 13:20:00,101.95,101.99,101.76,101.91,69827.0,96.9053,96.9433,96.7247,96.8672,69827.0
2021-12-13 13:25:00,101.9,101.93,101.77,101.84,37489.0,96.8577,96.8863,96.7342,96.8007,37489.0
2021-12-13 13:30:00,101.86,101.93,101.75,101.83,44964.0,96.8197,96.8863,96.7152,96.7912,44964.0
2021-12-13 13:35:00,101.84,102.08,101.82,102.0,97854.0,96.8007,97.0288,96.7817,96.9528,97854.0
2021-12-13 13:40:00,102.0,102.03,101.93,101.98,59828.0,96.9528,96.9813,96.8863,96.9338,59828.0
2021-12-13 13:45:00,101.98,102.04,101.85,102.0,69300.0,96.9338,96.9908,96.8102,96.9528,69300.0
2021-12-13 13:50:00,102.0,102.24,102.0,102.16,88305.0,96.9528,97.1809,96.9528,97.1049,88305.0
2021-12-13 13:55:00,102.15,102.18,102.04,102.09,58839.0,97.0954,97.1239,96.9908,97.0383,58839.0
2021-12-13 14:00:00,102.08,102.14,101.97,102.02,78840.0,97.0288,97.0859,96.9243,96.9718,78840.0
2021-12-13 14:05:00,102.02,102.03,101.73,101.79,63108.0,96.9718,96.9813,96.6961,96.7532,63108.0
2021-12-13 14:10:00,101.79,101.94,101.73,101.87,76200.0,96.7532,96.8958,96.6961,96.8292,76200.0
2021-12-13 14:15:00,101.87,101.89,101.57,101.63,58324.0,96.8292,96.8482,96.5441,96.6011,58324.0
2021-12-13 14:20:00,101.6,101.7,101.45,101.52,58949.0,96.5726,96.6676,96.43,96.4965,58949.0
2021-12-13 14:25:00,101.53,101.59,101.32,101.38,86905.0,96.506,96.5631,96.3064,96.3635,86905.0
2021-12-13 14:30:00,101.37,101.48,101.37,101.44,73504.0,96.354,96.4585,96.354,96.4205,73504.0
2021-12-13 14:35:00,101.45,101.45,101.06,101.17,136699.0,96.43,96.43,96.0593,96.1639,136699.0
2021-12-13 14:40:00,101.19,101.24,101.02,101.05,87533.0,96.1829,96.2304,96.0213,96.0498,87533.0
2021-12-13 14:45:00,101.05,101.05,100.83,100.94,135742.0,96.0498,96.0498,95.8407,95.9452,135742.0
2021-12-13 14:50:00,100.94,100.95,100.71,100.81,118199.0,95.9452,95.9547,95.7266,95.8217,118199.0
2021-12-13 14:55:00,100.82,101.2,100.8,101.04,115169.0,95.8312,96.1924,95.8122,96.0403,115169.0
2021-12-13 15:00:00,101.04,101.1,101.0,101.0,64483.0,96.0403,96.0973,96.0023,96.0023,64483.0
2021-12-13 15:05:00,101.01,101.05,100.62,100.63,148886.0,96.0118,96.0498,95.6411,95.6506,148886.0
2021-12-13 15:10:00,100.63,100.7,100.52,100.66,103746.0,95.6506,95.7171,95.546,95.6791,103746.0
2021-12-13 15:15:00,100.65,101.02,100.65,100.96,90067.0,95.6696,96.0213,95.6696,95.9642,90067.0
2021-12-13 15:20:00,100.97,101.04,100.85,101.02,84768.0,95.9738,96.0403,95.8597,96.0213,84768.0
2021-12-13 15:25:00,101.04,101.1,100.93,100.95,78318.0,96.0403,96.0973,95.9357,95.9547,78318.0
2021-12-13 15:30:00,100.94,101.09,100.94,101.09,86723.0,95.9452,96.0878,95.9452,96.0878,86723.0
2021-12-13 15:35:00,101.09,101.24,101.06,101.2,115166.0,96.0878,96.2304,96.0593,96.1924,115166.0
2021-12-13 15:40:00,101.18,101.31,101.15,101.17,144135.0,96.1734,96.2969,96.1448,96.1639,144135.0
2021-12-13 15:45:00,101.18,101.2,101.05,101.06,139819.0,96.1734,96.1924,96.0498,96.0593,139819.0
2021-12-13 15:50:00,101.07,101.07,100.85,100.87,272081.0,96.0688,96.0688,95.8597,95.8787,272081.0
2021-12-13 15:55:00,100.87,101.01,100.83,100.93,581545.0,95.8787,96.0118,95.8407,95.9357,581545.0
2021-12-14 09:30:00,99.99,100.67,99.66,100.28,391588.0,95.0422,95.6886,94.7286,95.3179,391588.0
2021-12-14 09:35:00,100.33,101.12,100.18,100.64,166168.0,95.3654,96.1163,95.2228,95.6601,166168.0
2021-12-14 09:40:00,100.67,100.92,100.23,100.23,85458.0,95.6886,95.9262,95.2704,95.2704,85458.0
2021-12-14 09:45:00,100.29,100.64,100.18,100.59,88771.0,95.3274,95.6601,95.2228,95.6126,88771.0
2021-12-14 09:50:00,100.59,101.04,100.46,101.02,83199.0,95.6126,96.0403,95.489,96.0213,83199.0
2021-12-14 09:55:00,101.01,101.02,100.78,100.89,93545.0,96.0118,96.0213,95.7932,95.8977,93545.0
2021-12-14 10:00:00,100.89,100.96,100.64,100.82,122668.0,95.8977,95.9642,95.6601,95.8312,122668.0
2021-12-14 10:05:00,100.82,101.46,100.77,101.04,133793.0,95.8312,96.4395,95.7837,96.0403,133793.0
2021-12-14 10:10:00,101.0,101.08,100.3,100.46,109658.0,96.0023,96.0783,95.3369,95.489,109658.0
2021-12-14 10:15:00,100.46,100.61,100.22,100.55,51401.0,95.489,95.6316,95.2609,95.5745,51401.0
2021-12-14 10:20:00,100.55,100.85,100.54,100.75,63261.0,95.5745,95.8597,95.565,95.7646,63261.0
2021-12-14 10:25:00,100.73,100.94,100.67,100.84,76413.0,95.7456,95.9452,95.6886,95.8502,76413.0
2021-12-14 10:30:00,100.84,100.98,100.72,100.85,69496.0,95.8502,95.9833,95.7361,95.8597,69496.0
2021-12-14 10:35:00,100.88,100.95,100.73,100.76,56266.0,95.8882,95.9547,95.7456,95.7741,56266.0
2021-12-14 10:40:00,100.78,100.84,100.63,100.72,58847.0,95.7932,95.8502,95.6506,95.7361,58847.0
2021-12-14 10:45:00,100.75,100.79,100.46,100.53,45492.0,95.7646,95.8027,95.489,95.5555,45492.0
2021-12-14 10:50:00,100.54,100.55,100.22,100.26,50974.0,95.565,95.5745,95.2609,95.2989,50974.0
2021-12-14 10:55:00,100.28,100.31,100.1,100.25,67140.0,95.3179,95.3464,95.1468,95.2894,67140.0
2021-12-14 11:00:00,100.22,100.27,99.9,100.13,83861.0,95.2609,95.3084,94.9567,95.1753,83861.0
2021-12-14 11:05:00,100.13,100.36,100.12,100.23,63575.0,95.1753,95.3939,95.1658,95.2704,63575.0
2021-12-14 11:10:00,100.2,100.38,100.11,100.24,59682.0,95.2419,95.4129,95.1563,95.2799,59682.0
2021-12-14 11:15:00,100.26,100.4,100.18,100.33,72637.0,95.2989,95.432,95.2228,95.3654,72637.0
2021-12-14 11:20:00,100.32,100.52,100.3,100.51,56688.0,95.3559,95.546,95.3369,95.5365,56688.0
2021-12-14 11:25:00,100.52,100.66,100.5,100.64,50759.0,95.546,95.6791,95.527,95.6601,50759.0
2021-12-14 11:30:00,100.64,100.64,100.23,100.28,69295.0,95.6601,95.6601,95.2704,95.3179,69295.0
2021-12-14 11:35:00,100.3,100.5,100.3,100.47,37374.0,95.3369,95.527,95.3369,95.4985,37374.0
2021-12-14 11:40:00,100.48,100.62,100.42,100.53,50002.0,95.508,95.6411,95.451,95.5555,50002.0
2021-12-14 11:45:00,100.51,100.54,100.36,100.45,63824.0,95.5365,95.565,95.3939,95.4795,63824.0
2021-12-14 11:50:00,100.45,100.53,100.4,100.45,49786.0,95.4795,95.5555,95.432,95.4795,49786.0
2021-12-14 11:55:00,100.45,100.47,100.1,100.25,72417.0,95.4795,95.4985,95.1468,95.2894,72417.0
2021-12-14 12:00:00,100.26,100.37,100.12,100.13,68827.0,95.2989,95.4034,95.1658,95.1753,68827.0
2021-12-14 12:05:00,100.12,100.2,100.07,100.11,47920.0,95.1658,95.2419,95.1183,95.1563,47920.0
2021-12-14 12:10:00,100.1,100.19,100.0,100.14,35930.0,95.1468,95.2324,95.0518,95.1848,35930.0
2021-12-14 12:15:00,100.14,100.14,99.9,99.9,78999.0,95.1848,95.1848,94.9567,94.9567,78999.0
2021-12-14 12:20:00,99.9,99.93,99.77,99.79,90602.0,94.9567,94.9852,94.8331,94.8521,90602.0
2021-12-14 12:25:00,99.78,100.05,99.77,99.99,46777.0,94.8426,95.0993,94.8331,95.0422,46777.0
2021-12-14 12:30:00,100.0,100.04,99.91,99.95,34748.0,95.0518,95.0898,94.9662,95.0042,34748.0
2021-12-14 12:35:00,99.97,100.01,99.84,99.95,37324.0,95.0232,95.0613,94.8997,95.0042,37324.0
2021-12-14 12:40:00,99.96,100.17,99.91,99.97,56610.0,95.0137,95.2133,94.9662,95.0232,56610.0
2021-12-14 12:45:00,99.92,99.95,99.81,99.85,37326.0,94.9757,95.0042,94.8712,94.9092,37326.0
2021-12-14 12:50:00,99.86,99.92,99.78,99.87,30083.0,94.9187,94.9757,94.8426,94.9282,30083.0
2021-12-14 12:55:00,99.86,100.03,99.85,99.86,34140.0,94.9187,95.0803,94.9092,94.9187,34140.0
2021-12-14 13:00:00,99.87,99.94,99.84,99.93,29736.0,94.9282,94.9947,94.8997,94.9852,29736.0
2021-12-14 13:05:00,99.92,100.02,99.91,99.96,30189.0,94.9757,95.0708,94.9662,95.0137,30189.0
2021-12-14 13:10:00,99.97,100.02,99.8,99.98,56737.0,95.0232,95.0708,94.8616,95.0327,56737.0
2021-12-14 13:15:00,99.98,100.03,99.92,99.99,24404.0,95.0327,95.0803,94.9757,95.0422,24404.0
2021-12-14 13:20:00,99.98,100.0,99.9,99.97,24312.0,95.0327,95.0518,94.9567,95.0232,24312.0
2021-12-14 13:25:00,99.97,100.07,99.93,100.05,24362.0,95.0232,95.1183,94.9852,95.0993,24362.0
2021-12-14 13:30:00,100.03,100.03,99.94,99.97,32778.0,95.0803,95.0803,94.9947,95.0232,32778.0
2021-12-14 13:35:00,99.96,100.09,99.96,100.0,26442.0,95.0137,95.1373,95.0137,95.0518,26442.0
2021-12-14 13:40:00,99.98,99.98,99.82,99.88,29533.0,95.0327,95.0327,94.8807,94.9377,29533.0
2021-12-14 13:45:00,99.87,99.92,99.69,99.69,51314.0,94.9282,94.9757,94.7571,94.7571,51314.0
2021-12-14 13:50:00,99.7,99.78,99.6,99.69,57762.0,94.7666,94.8426,94.6715,94.7571,57762.0
2021-12-14 13:55:00,99.7,99.75,99.61,99.75,47201.0,94.7666,94.8141,94.6811,94.8141,47201.0
2021-12-14 14:00:00,99.74,99.84,99.61,99.79,77106.0,94.8046,94.8997,94.6811,94.8521,77106.0
2021-12-14 14:05:00,99.79,99.96,99.79,99.92,66485.0,94.8521,95.0137,94.8521,94.9757,66485.0
2021-12-14 14:10:00,99.93,100.1,99.91,99.94,74695.0,94.9852,95.1468,94.9662,94.9947,74695.0
2021-12-14 14:15:00,99.94,99.98,99.87,99.93,45441.0,94.9947,95.0327,94.9282,94.9852,45441.0
2021-12-14 14:20:00,99.91,99.93,99.58,99.6,73893.0,94.9662,94.9852,94.6525,94.6715,73893.0
2021-12-14 14:25:00,99.62,99.67,99.39,99.53,69145.0,94.6906,94.7381,94.4719,94.605,69145.0
2021-12-14 14:30:00,99.53,99.59,99.41,99.54,39123.0,94.605,94.662,94.4909,94.6145,39123.0
2021-12-14 14:35:00,99.54,99.65,99.5,99.56,47734.0,94.6145,94.7191,94.5765,94.6335,47734.0
2021-12-14 14:40:00,99.56,99.71,99.55,99.68,39474.0,94.6335,94.7761,94.624,94.7476,39474.0
2021-12-14 14:45:00,99.68,99.78,99.67,99.73,45836.0,94.7476,94.8426,94.7381,94.7951,45836.0
2021-12-14 14:50:00,99.73,99.92,99.73,99.81,71530.0,94.7951,94.9757,94.7951,94.8712,71530.0
2021-12-14 14:55:00,99.8,99.83,99.72,99.74,41728.0,94.8616,94.8902,94.7856,94.8046,41728.0
2021-12-14 15:00:00,99.74,99.98,99.74,99.97,42920.0,94.8046,95.0327,94.8046,95.0232,42920.0
2021-12-14 15:05:00,99.98,100.04,99.95,99.99,49013.0,95.0327,95.0898,95.0042,95.0422,49013.0
2021-12-14 15:10:00,100.0,100.08,99.85,99.91,41779.0,95.0518,95.1278,94.9092,94.9662,41779.0
2021-12-14 15:15:00,99.9,99.91,99.75,99.85,64446.0,94.9567,94.9662,94.8141,94.9092,64446.0
2021-12-14 15:20:00,99.86,99.94,99.82,99.92,62129.0,94.9187,94.9947,94.8807,94.9757,62129.0
2021-12-14 15:25:00,99.92,99.98,99.82,99.98,52219.0,94.9757,95.0327,94.8807,95.0327,52219.0
2021-12-14 15:30:00,99.98,100.09,99.94,100.05,77241.0,95.0327,95.1373,94.9947,95.0993,77241.0
2021-12-14 15:35:00,100.05,100.19,100.0,100.06,100594.0,95.0993,95.2324,95.0518,95.1088,100594.0
2021-12-14 15:40:00,100.07,100.07,99.69,99.73,116850.0,95.1183,95.1183,94.7571,94.7951,116850.0
2021-12-14 15:45:00,99.73,99.81,99.6,99.76,146308.0,94.7951,94.8712,94.6715,94.8236,146308.0
2021-12-14 15:50:00,99.76,99.91,99.71,99.8,203809.0,94.8236,94.9662,94.7761,94.8616,203809.0
2021-12-14 15:55:00,99.79,99.95,99.74,99.9,431358.0,94.8521,95.0042,94.8046,94.9567,431358.0
2021-12-15 09:30:00,100.58,101.01,100.3,100.44,236348.0,95.6031,96.0118,95.3369,95.47,236348.0
2021-12-15 09:35:00,100.42,101.0,100.24,101.0,167739.0,95.451,96.0023,95.2799,96.0023,167739.0
2021-12-15 09:40:00,100.99,101.48,100.8,101.48,211286.0,95.9928,96.4585,95.8122,96.4585,211286.0
2021-12-15 09:45:00,101.5,101.78,101.28,101.46,177563.0,96.4775,96.7437,96.2684,96.4395,177563.0
2021-12-15 09:50:00,101.44,101.44,101.03,101.42,137403.0,96.4205,96.4205,96.0308,96.4015,137403.0
2021-12-15 09:55:00,101.36,101.48,101.3,101.43,88895.0,96.3445,96.4585,96.2874,96.411,88895.0
2021-12-15 10:00:00,101.43,101.9,101.26,101.76,237834.0,96.411,96.8577,96.2494,96.7247,237834.0
2021-12-15 10:05:00,101.78,101.99,101.52,101.98,155858.0,96.7437,96.9433,96.4965,96.9338,155858.0
2021-12-15 10:10:00,101.98,102.3,101.94,102.14,198284.0,96.9338,97.2379,96.8958,97.0859,198284.0
2021-12-15 10:15:00,102.1,102.24,101.97,102.05,142231.0,97.0478,97.1809,96.9243,97.0003,142231.0
2021-12-15 10:20:00,102.05,102.24,101.88,102.0,111598.0,97.0003,97.1809,96.8387,96.9528,111598.0
2021-12-15 10:25:00,102.0,102.11,101.68,102.06,88548.0,96.9528,97.0573,96.6486,97.0098,88548.0
2021-12-15 10:30:00,102.06,102.18,102.0,102.15,116964.0,97.0098,97.1239,96.9528,97.0954,116964.0
2021-12-15 10:35:00,102.17,102.59,102.11,102.54,215756.0,97.1144,97.5136,97.0573,97.4661,215756.0
2021-12-15 10:40:00,102.5,102.65,102.43,102.49,163734.0,97.428,97.5706,97.3615,97.4185,163734.0
2021-12-15 10:45:00,102.49,102.49,101.96,101.99,93136.0,97.4185,97.4185,96.9148,96.9433,93136.0
2021-12-15 10:50:00,101.99,102.39,101.96,102.38,79940.0,96.9433,97.3235,96.9148,97.314,79940.0
2021-12-15 10:55:00,102.39,102.55,102.33,102.53,195577.0,97.3235,97.4756,97.2665,97.4566,195577.0
2021-12-15 11:00:00,102.51,102.94,102.49,102.88,258101.0,97.4376,97.8463,97.4185,97.7892,258101.0
2021-12-15 11:05:00,102.87,102.88,102.46,102.52,124748.0,97.7797,97.7892,97.39,97.4471,124748.0
2021-12-15 11:10:00,102.54,102.56,102.19,102.2,164318.0,97.4661,97.4851,97.1334,97.1429,164318.0
2021-12-15 11:15:00,102.2,102.34,102.05,102.32,109788.0,97.1429,97.276,97.0003,97.257,109788.0
2021-12-15 11:20:00,102.32,102.51,102.03,102.49,236502.0,97.257,97.4376,96.9813,97.4185,236502.0
2021-12-15 11:25:00,102.48,102.59,102.46,102.53,99381.0,97.409,97.5136,97.39,97.4566,99381.0
2021-12-15 11:30:00,102.53,102.64,102.23,102.3,109108.0,97.4566,97.5611,97.1714,97.2379,109108.0
2021-12-15 11:35:00,102.29,102.52,102.29,102.5,65177.0,97.2284,97.4471,97.2284,97.428,65177.0
2021-12-15 11:40:00,102.5,102.9,102.36,102.88,85931.0,97.428,97.8083,97.295,97.7892,85931.0
2021-12-15 11:45:00,102.87,102.92,102.72,102.87,58728.0,97.7797,97.8273,97.6372,97.7797,58728.0
2021-12-15 11:50:00,102.88,103.32,102.85,103.24,182558.0,97.7892,98.2075,97.7607,98.1314,182558.0
2021-12-15 11:55:00,103.24,103.31,103.12,103.22,143527.0,98.1314,98.198,98.0174,98.1124,143527.0
2021-12-15 12:00:00,103.22,103.44,103.15,103.32,94860.0,98.1124,98.3215,98.0459,98.2075,94860.0
2021-12-15 12:05:00,103.33,103.42,103.19,103.27,80236.0,98.217,98.3025,98.0839,98.1599,80236.0
2021-12-15 12:10:00,103.26,103.43,103.22,103.37,62810.0,98.1504,98.312,98.1124,98.255,62810.0
2021-12-15 12:15:00,103.38,103.38,102.9,102.94,67996.0,98.2645,98.2645,97.8083,97.8463,67996.0
2021-12-15 12:20:00,102.94,102.95,102.78,102.91,80349.0,97.8463,97.8558,97.6942,97.8178,80349.0
2021-12-15 12:25:00,102.92,103.03,102.81,102.98,103694.0,97.8273,97.9318,97.7227,97.8843,103694.0
2021-12-15 12:30:00,102.98,103.0,102.77,102.81,59567.0,97.8843,97.9033,97.6847,97.7227,59567.0
2021-12-15 12:35:00,102.83,102.85,102.36,102.39,95676.0,97.7417,97.7607,97.295,97.3235,95676.0
2021-12-15 12:40:00,102.41,102.63,102.4,102.54,42556.0,97.3425,97.5516,97.333,97.4661,42556.0
2021-12-15 12:45:00,102.55,102.94,102.55,102.93,139099.0,97.4756,97.8463,97.4756,97.8368,139099.0
2021-12-15 12:50:00,102.94,102.95,102.84,102.91,49737.0,97.8463,97.8558,97.7512,97.8178,49737.0
2021-12-15 12:55:00,102.91,103.01,102.71,102.74,84797.0,97.8178,97.9128,97.6277,97.6562,84797.0
2021-12-15 13:00:00,102.7,102.83,102.67,102.73,44231.0,97.6181,97.7417,97.5896,97.6467,44231.0
2021-12-15 13:05:00,102.73,102.98,102.67,102.94,112925.0,97.6467,97.8843,97.5896,97.8463,112925.0
2021-12-15 13:10:00,103.0,103.01,102.79,102.86,68102.0,97.9033,97.9128,97.7037,97.7702,68102.0
2021-12-15 13:15:00,102.87,102.98,102.84,102.91,53548.0,97.7797,97.8843,97.7512,97.8178,53548.0
2021-12-15 13:20:00,102.91,102.93,102.87,102.89,59586.0,97.8178,97.8368,97.7797,97.7987,59586.0
2021-12-15 13:25:00,102.89,102.92,102.77,102.84,50972.0,97.7987,97.8273,97.6847,97.7512,50972.0
2021-12-15 13:30:00,102.85,103.01,102.85,102.97,45166.0,97.7607,97.9128,97.7607,97.8748,45166.0
2021-12-15 13:35:00,102.97,102.98,102.74,102.84,66558.0,97.8748,97.8843,97.6562,97.7512,66558.0
2021-12-15 13:40:00,102.84,102.85,102.64,102.69,48274.0,97.7512,97.7607,97.5611,97.6086,48274.0
2021-12-15 13:45:00,102.69,102.7,102.53,102.56,35304.0,97.6086,97.6181,97.4566,97.4851,35304.0
2021-12-15 13:50:00,102.56,102.6,102.27,102.3,84233.0,97.4851,97.5231,97.2094,97.2379,84233.0
2021-12-15 13:55:00,102.31,102.54,102.19,102.48,54566.0,97.2474,97.4661,97.1334,97.409,54566.0
2021-12-15 14:00:00,102.42,102.67,102.06,102.62,100036.0,97.352,97.5896,97.0098,97.5421,100036.0
2021-12-15 14:05:00,102.64,102.8,102.41,102.56,89449.0,97.5611,97.7132,97.3425,97.4851,89449.0
2021-12-15 14:10:00,102.53,102.68,102.31,102.66,80620.0,97.4566,97.5991,97.2474,97.5801,80620.0
2021-12-15 14:15:00,102.63,102.91,102.54,102.87,133930.0,97.5516,97.8178,97.4661,97.7797,133930.0
2021-12-15 14:20:00,102.89,102.97,102.78,102.87,304470.0,97.7987,97.8748,97.6942,97.7797,304470.0
2021-12-15 14:25:00,102.86,102.9,102.51,102.63,78334.0,97.7702,97.8083,97.4376,97.5516,78334.0
2021-12-15 14:30:00,102.61,102.62,102.18,102.19,74889.0,97.5326,97.5421,97.1239,97.1334,74889.0
2021-12-15 14:35:00,102.2,102.47,102.2,102.34,73798.0,97.1429,97.3995,97.1429,97.276,73798.0
2021-12-15 14:40:00,102.36,102.64,102.34,102.36,165435.0,97.295,97.5611,97.276,97.295,165435.0
2021-12-15 14:45:00,102.36,102.53,102.23,102.27,128446.0,97.295,97.4566,97.1714,97.2094,128446.0
2021-12-15 14:50:00,102.3,102.64,102.16,102.6,70673.0,97.2379,97.5611,97.1049,97.5231,70673.0
2021-12-15 14:55:00,102.58,102.67,102.37,102.44,52365.0,97.5041,97.5896,97.3045,97.371,52365.0
2021-12-15 15:00:00,102.44,102.54,102.37,102.45,52747.0,97.371,97.4661,97.3045,97.3805,52747.0
2021-12-15 15:05:00,102.45,102.78,102.39,102.69,64998.0,97.3805,97.6942,97.3235,97.6086,64998.0
2021-12-15 15:10:00,102.69,102.69,102.4,102.61,110356.0,97.6086,97.6086,97.333,97.5326,110356.0
2021-12-15 15:15:00,102.59,102.95,102.57,102.8,90906.0,97.5136,97.8558,97.4946,97.7132,90906.0
2021-12-15 15:20:00,102.82,102.94,102.68,102.87,76255.0,97.7322,97.8463,97.5991,97.7797,76255.0
2021-12-15 15:25:00,102.88,102.94,102.72,102.85,107464.0,97.7892,97.8463,97.6372,97.7607,107464.0
2021-12-15 15:30:00,102.85,102.95,102.77,102.83,94884.0,97.7607,97.8558,97.6847,97.7417,94884.0
2021-12-15 15:35:00,102.85,102.97,102.63,102.76,122145.0,97.7607,97.8748,97.5516,97.6752,122145.0
2021-12-15 15:40:00,102.77,102.99,102.75,102.88,154885.0,97.6847,97.8938,97.6657,97.7892,154885.0
2021-12-15 15:45:00,102.88,103.17,102.85,103.04,219861.0,97.7892,98.0649,97.7607,97.9413,219861.0
2021-12-15 15:50:00,103.01,103.51,102.97,103.46,365873.0,97.9128,98.3881,97.8748,98.3405,365873.0
2021-12-15 15:55:00,103.46,103.76,103.39,103.63,855373.0,98.3405,98.6257,98.274,98.5021,855373.0
2021-12-16 09:30:00,103.95,103.96,102.48,102.78,222968.0,98.8063,98.8158,97.409,97.6942,222968.0
2021-12-16 09:35:00,102.78,103.16,102.47,103.16,77631.0,97.6942,98.0554,97.3995,98.0554,77631.0
2021-12-16 09:40:00,103.13,103.21,102.47,102.86,77489.0,98.0269,98.1029,97.3995,97.7702,77489.0
2021-12-16 09:45:00,102.83,102.83,102.28,102.69,92870.0,97.7417,97.7417,97.2189,97.6086,92870.0
2021-12-16 09:50:00,102.71,102.92,102.56,102.76,91144.0,97.6277,97.8273,97.4851,97.6752,91144.0
2021-12-16 09:55:00,102.76,102.77,102.48,102.63,65724.0,97.6752,97.6847,97.409,97.5516,65724.0
2021-12-16 10:00:00,102.66,102.81,102.37,102.67,112586.0,97.5801,97.7227,97.3045,97.5896,112586.0
2021-12-16 10:05:00,102.68,102.86,102.63,102.75,50439.0,97.5991,97.7702,97.5516,97.6657,50439.0
2021-12-16 10:10:00,102.77,102.84,102.72,102.81,66156.0,97.6847,97.7512,97.6372,97.7227,66156.0
2021-12-16 10:15:00,102.83,103.26,102.83,103.2,130018.0,97.7417,98.1504,97.7417,98.0934,130018.0
2021-12-16 10:20:00,103.19,103.48,103.17,103.45,55565.0,98.0839,98.3596,98.0649,98.331,55565.0
2021-12-16 10:25:00,103.46,103.83,103.45,103.79,59996.0,98.3405,98.6922,98.331,98.6542,59996.0
2021-12-16 10:30:00,103.8,104.0,103.73,103.77,112942.0,98.6637,98.8538,98.5972,98.6352,112942.0
2021-12-16 10:35:00,103.75,103.78,103.6,103.63,61649.0,98.6162,98.6447,98.4736,98.5021,61649.0
2021-12-16 10:40:00,103.61,103.63,103.37,103.37,56060.0,98.4831,98.5021,98.255,98.255,56060.0
2021-12-16 10:45:00,103.39,103.62,103.38,103.62,37641.0,98.274,98.4926,98.2645,98.4926,37641.0
2021-12-16 10:50:00,103.6,103.67,103.49,103.56,49449.0,98.4736,98.5402,98.3691,98.4356,49449.0
2021-12-16 10:55:00,103.56,103.57,103.31,103.42,59942.0,98.4356,98.4451,98.198,98.3025,59942.0
2021-12-16 11:00:00,103.43,103.47,102.95,102.98,58883.0,98.312,98.35,97.8558,97.8843,58883.0
2021-12-16 11:05:00,102.96,103.13,102.75,102.86,40144.0,97.8653,98.0269,97.6657,97.7702,40144.0
2021-12-16 11:10:00,102.87,103.34,102.81,103.1,57747.0,97.7797,98.2265,97.7227,97.9984,57747.0
2021-12-16 11:15:00,103.1,103.42,103.1,103.4,76454.0,97.9984,98.3025,97.9984,98.2835,76454.0
2021-12-16 11:20:00,103.4,103.52,103.13,103.16,73438.0,98.2835,98.3976,98.0269,98.0554,73438.0
2021-12-16 11:25:00,103.17,103.33,103.17,103.29,51341.0,98.0649,98.217,98.0649,98.179,51341.0
2021-12-16 11:30:00,103.28,103.45,103.24,103.43,84451.0,98.1694,98.331,98.1314,98.312,84451.0
2021-12-16 11:35:00,103.43,103.46,103.37,103.41,42079.0,98.312,98.3405,98.255,98.293,42079.0
2021-12-16 11:40:00,103.41,103.63,103.4,103.52,44061.0,98.293,98.5021,98.2835,98.3976,44061.0
2021-12-16 11:45:00,103.51,103.56,103.46,103.52,46057.0,98.3881,98.4356,98.3405,98.3976,46057.0
2021-12-16 11:50:00,103.54,103.72,103.53,103.61,46460.0,98.4166,98.5877,98.4071,98.4831,46460.0
2021-12-16 11:55:00,103.62,103.72,103.6,103.71,38614.0,98.4926,98.5877,98.4736,98.5782,38614.0
2021-12-16 12:00:00,103.7,103.75,103.41,103.49,84510.0,98.5687,98.6162,98.293,98.3691,84510.0
2021-12-16 12:05:00,103.48,103.53,103.41,103.42,31673.0,98.3596,98.4071,98.293,98.3025,31673.0
2021-12-16 12:10:00,103.43,103.53,103.42,103.45,22413.0,98.312,98.4071,98.3025,98.331,22413.0
2021-12-16 12:15:00,103.45,103.5,103.37,103.46,59178.0,98.331,98.3786,98.255,98.3405,59178.0
2021-12-16 12:20:00,103.45,103.74,103.45,103.59,58858.0,98.331,98.6067,98.331,98.4641,58858.0
2021-12-16 12:25:00,103.61,103.69,103.53,103.68,46033.0,98.4831,98.5592,98.4071,98.5497,46033.0
2021-12-16 12:30:00,103.67,103.8,103.64,103.73,82239.0,98.5402,98.6637,98.5116,98.5972,82239.0
2021-12-16 12:35:00,103.73,103.83,103.62,103.76,55838.0,98.5972,98.6922,98.4926,98.6257,55838.0
2021-12-16 12:40:00,103.75,103.9,103.69,103.83,60870.0,98.6162,98.7588,98.5592,98.6922,60870.0
2021-12-16 12:45:00,103.81,103.92,103.67,103.76,60198.0,98.6732,98.7778,98.5402,98.6257,60198.0
2021-12-16 12:50:00,103.77,103.88,103.65,103.68,70211.0,98.6352,98.7398,98.5211,98.5497,70211.0
2021-12-16 12:55:00,103.67,103.72,103.48,103.5,41118.0,98.5402,98.5877,98.3596,98.3786,41118.0
2021-12-16 13:00:00,103.49,103.52,103.31,103.31,34288.0,98.3691,98.3976,98.198,98.198,34288.0
2021-12-16 13:05:00,103.31,103.31,103.17,103.22,43852.0,98.198,98.198,98.0649,98.1124,43852.0
2021-12-16 13:10:00,103.2,103.31,103.06,103.3,58792.0,98.0934,98.198,97.9603,98.1885,58792.0
2021-12-16 13:15:00,103.31,103.39,103.25,103.39,27224.0,98.198,98.274,98.1409,98.274,27224.0
2021-12-16 13:20:00,103.39,103.51,103.38,103.48,42957.0,98.274,98.3881,98.2645,98.3596,42957.0
2021-12-16 13:25:00,103.47,103.5,103.33,103.33,28581.0,98.35,98.3786,98.217,98.217,28581.0
2021-12-16 13:30:00,103.34,103.34,103.21,103.26,43603.0,98.2265,98.2265,98.1029,98.1504,43603.0
2021-12-16 13:35:00,103.28,103.37,103.24,103.33,32926.0,98.1694,98.255,98.1314,98.217,32926.0
2021-12-16 13:40:00,103.32,103.47,103.32,103.44,37663.0,98.2075,98.35,98.2075,98.3215,37663.0
2021-12-16 13:45:00,103.45,103.49,103.32,103.4,43464.0,98.331,98.3691,98.2075,98.2835,43464.0
2021-12-16 13:50:00,103.41,103.43,103.19,103.28,44348.0,98.293,98.312,98.0839,98.1694,44348.0
2021-12-16 13:55:00,103.29,103.36,103.16,103.17,20001.0,98.179,98.2455,98.0554,98.0649,20001.0
2021-12-16 14:00:00,103.17,103.25,103.12,103.24,38294.0,98.0649,98.1409,98.0174,98.1314,38294.0
2021-12-16 14:05:00,103.23,103.34,103.22,103.28,53747.0,98.1219,98.2265,98.1124,98.1694,53747.0
2021-12-16 14:10:00,103.29,103.3,103.08,103.13,47539.0,98.179,98.1885,97.9793,98.0269,47539.0
2021-12-16 14:15:00,103.13,103.14,102.94,103.09,49076.0,98.0269,98.0364,97.8463,97.9889,49076.0
2021-12-16 14:20:00,103.1,103.12,103.02,103.04,32143.0,97.9984,98.0174,97.9223,97.9413,32143.0
2021-12-16 14:25:00,103.05,103.05,102.85,102.87,56179.0,97.9508,97.9508,97.7607,97.7797,56179.0
2021-12-16 14:30:00,102.86,102.89,102.79,102.88,39857.0,97.7702,97.7987,97.7037,97.7892,39857.0
2021-12-16 14:35:00,102.88,103.26,102.88,103.26,28222.0,97.7892,98.1504,97.7892,98.1504,28222.0
2021-12-16 14:40:00,103.25,103.25,103.0,103.04,51516.0,98.1409,98.1409,97.9033,97.9413,51516.0
2021-12-16 14:45:00,103.06,103.06,102.61,102.63,59233.0,97.9603,97.9603,97.5326,97.5516,59233.0
2021-12-16 14:50:00,102.61,102.7,102.56,102.56,54227.0,97.5326,97.6181,97.4851,97.4851,54227.0
2021-12-16 14:55:00,102.57,103.03,102.57,103.03,41455.0,97.4946,97.9318,97.4946,97.9318,41455.0
2021-12-16 15:00:00,103.01,103.01,102.7,102.85,46451.0,97.9128,97.9128,97.6181,97.7607,46451.0
2021-12-16 15:05:00,102.85,102.97,102.74,102.74,46564.0,97.7607,97.8748,97.6562,97.6562,46564.0
2021-12-16 15:10:00,102.76,102.93,102.73,102.93,39603.0,97.6752,97.8368,97.6467,97.8368,39603.0
2021-12-16 15:15:00,102.92,103.32,102.9,103.11,77340.0,97.8273,98.2075,97.8083,98.0079,77340.0
2021-12-16 15:20:00,103.11,103.28,103.06,103.17,64714.0,98.0079,98.1694,97.9603,98.0649,64714.0
2021-12-16 15:25:00,103.15,103.33,103.12,103.3,52689.0,98.0459,98.217,98.0174,98.1885,52689.0
2021-12-16 15:30:00,103.31,103.43,103.16,103.42,103604.0,98.198,98.312,98.0554,98.3025,103604.0
2021-12-16 15:35:00,103.42,103.57,103.32,103.56,76912.0,98.3025,98.4451,98.2075,98.4356,76912.0
2021-12-16 15:40:00,103.55,103.63,103.37,103.4,99053.0,98.4261,98.5021,98.255,98.2835,99053.0
2021-12-16 15:45:00,103.41,103.58,103.39,103.45,170301.0,98.293,98.4546,98.274,98.331,170301.0
2021-12-16 15:50:00,103.46,103.69,103.26,103.32,405729.0,98.3405,98.5592,98.1504,98.2075,405729.0
2021-12-16 15:55:00,103.31,103.44,103.13,103.16,445553.0,98.198,98.3215,98.0269,98.0554,445553.0
2021-12-17 09:30:00,97.69,98.4,97.35,97.9,1704541.0,92.8561,93.5309,92.5329,93.0557,1704541.0
2021-12-17 09:35:00,97.88,98.0,96.91,97.89,620602.0,93.0367,93.1507,92.1147,93.0462,620602.0
2021-12-17 09:40:00,97.87,99.5,97.57,99.49,506214.0,93.0271,94.5765,92.742,94.567,506214.0
2021-12-17 09:45:00,99.47,99.95,98.86,98.97,394893.0,94.548,95.0042,93.9682,94.0727,394893.0
2021-12-17 09:50:00,99.06,99.15,98.42,98.5,196737.0,94.1583,94.2438,93.5499,93.626,196737.0
2021-12-17 09:55:00,98.47,98.51,97.72,98.05,217865.0,93.5975,93.6355,92.8846,93.1982,217865.0
2021-12-17 10:00:00,98.01,98.02,97.44,97.9,239748.0,93.1602,93.1697,92.6184,93.0557,239748.0
2021-12-17 10:05:00,97.91,98.06,97.63,97.97,143383.0,93.0652,93.2077,92.799,93.1222,143383.0
2021-12-17 10:10:00,97.98,98.0,97.34,97.7,117501.0,93.1317,93.1507,92.5234,92.8656,117501.0
2021-12-17 10:15:00,97.67,97.95,97.51,97.94,149675.0,92.837,93.1032,92.685,93.0937,149675.0
2021-12-17 10:20:00,97.95,98.2,97.87,98.0,166889.0,93.1032,93.3408,93.0271,93.1507,166889.0
2021-12-17 10:25:00,97.99,98.85,97.67,98.7,638816.0,93.1412,93.9587,92.837,93.8161,638816.0
2021-12-17 10:30:00,98.68,98.73,97.64,97.64,442837.0,93.7971,93.8446,92.8085,92.8085,442837.0
2021-12-17 10:35:00,97.66,97.77,97.37,97.62,226132.0,92.8275,92.9321,92.5519,92.7895,226132.0
2021-12-17 10:40:00,97.63,97.65,97.25,97.53,155544.0,92.799,92.818,92.4378,92.704,155544.0
2021-12-17 10:45:00,97.53,98.12,97.5,97.97,141702.0,92.704,93.2648,92.6755,93.1222,141702.0
2021-12-17 10:50:00,97.98,97.99,97.58,97.99,119464.0,93.1317,93.1412,92.7515,93.1412,119464.0
2021-12-17 10:55:00,97.99,98.04,97.51,97.66,129756.0,93.1412,93.1887,92.685,92.8275,129756.0
2021-12-17 11:00:00,97.65,97.76,97.35,97.37,86686.0,92.818,92.9226,92.5329,92.5519,86686.0
2021-12-17 11:05:00,97.34,97.68,97.27,97.42,132278.0,92.5234,92.8466,92.4568,92.5994,132278.0
2021-12-17 11:10:00,97.42,97.93,97.4,97.81,162564.0,92.5994,93.0842,92.5804,92.9701,162564.0
2021-12-17 11:15:00,97.83,98.2,97.76,98.15,66214.0,92.9891,93.3408,92.9226,93.2933,66214.0
2021-12-17 11:20:00,98.17,98.22,97.95,98.06,78573.0,93.3123,93.3598,93.1032,93.2077,78573.0
2021-12-17 11:25:00,98.06,98.08,97.81,97.87,57945.0,93.2077,93.2268,92.9701,93.0271,57945.0
2021-12-17 11:30:00,97.85,97.94,97.62,97.64,102208.0,93.0081,93.0937,92.7895,92.8085,102208.0
2021-12-17 11:35:00,97.64,97.79,97.6,97.73,59035.0,92.8085,92.9511,92.7705,92.8941,59035.0
2021-12-17 11:40:00,97.71,97.78,97.46,97.49,49131.0,92.8751,92.9416,92.6374,92.666,49131.0
2021-12-17 11:45:00,97.47,97.57,97.17,97.2,88466.0,92.6469,92.742,92.3618,92.3903,88466.0
2021-12-17 11:50:00,97.2,97.34,97.11,97.14,53458.0,92.3903,92.5234,92.3048,92.3333,53458.0
2021-12-17 11:55:00,97.14,97.38,97.07,97.34,56940.0,92.3333,92.5614,92.2667,92.5234,56940.0
2021-12-17 12:00:00,97.32,97.33,97.1,97.23,60067.0,92.5044,92.5139,92.2953,92.4188,60067.0
2021-12-17 12:05:00,97.23,97.28,96.86,96.94,138182.0,92.4188,92.4663,92.0671,92.1432,138182.0
2021-12-17 12:10:00,96.96,97.02,96.86,97.02,68798.0,92.1622,92.2192,92.0671,92.2192,68798.0
2021-12-17 12:15:00,97.01,97.15,96.93,97.02,51844.0,92.2097,92.3428,92.1337,92.2192,51844.0
2021-12-17 12:20:00,97.03,97.2,96.92,96.95,56343.0,92.2287,92.3903,92.1242,92.1527,56343.0
2021-12-17 12:25:00,96.94,97.13,96.89,97.09,68856.0,92.1432,92.3238,92.0956,92.2857,68856.0
2021-12-17 12:30:00,97.08,97.47,97.08,97.16,50181.0,92.2762,92.6469,92.2762,92.3523,50181.0
2021-12-17 12:35:00,97.21,97.3,97.16,97.18,55625.0,92.3998,92.4854,92.3523,92.3713,55625.0
2021-12-17 12:40:00,97.18,97.24,97.12,97.23,66391.0,92.3713,92.4283,92.3143,92.4188,66391.0
2021-12-17 12:45:00,97.23,97.3,97.1,97.11,83738.0,92.4188,92.4854,92.2953,92.3048,83738.0
2021-12-17 12:50:00,97.1,97.32,97.03,97.07,90121.0,92.2953,92.5044,92.2287,92.2667,90121.0
2021-12-17 12:55:00,97.06,97.18,96.76,96.77,95491.0,92.2572,92.3713,91.9721,91.9816,95491.0
2021-12-17 13:00:00,96.75,96.76,96.45,96.5,112888.0,91.9626,91.9721,91.6774,91.7249,112888.0
2021-12-17 13:05:00,96.52,96.53,96.25,96.36,86414.0,91.744,91.7535,91.4873,91.5919,86414.0
2021-12-17 13:10:00,96.38,96.58,96.28,96.3,86370.0,91.6109,91.801,91.5158,91.5348,86370.0
2021-12-17 13:15:00,96.29,96.58,96.28,96.56,50956.0,91.5253,91.801,91.5158,91.782,50956.0
2021-12-17 13:20:00,96.55,96.65,96.37,96.37,45731.0,91.7725,91.8675,91.6014,91.6014,45731.0
2021-12-17 13:25:00,96.37,96.79,96.32,96.72,48373.0,91.6014,92.0006,91.5538,91.9341,48373.0
2021-12-17 13:30:00,96.71,96.94,96.71,96.91,76366.0,91.9245,92.1432,91.9245,92.1147,76366.0
2021-12-17 13:35:00,96.92,96.96,96.75,96.85,65282.0,92.1242,92.1622,91.9626,92.0576,65282.0
2021-12-17 13:40:00,96.86,97.01,96.8,96.97,49499.0,92.0671,92.2097,92.0101,92.1717,49499.0
2021-12-17 13:45:00,96.98,97.56,96.97,97.55,108510.0,92.1812,92.7325,92.1717,92.723,108510.0
2021-12-17 13:50:00,97.53,97.54,97.23,97.24,119327.0,92.704,92.7135,92.4188,92.4283,119327.0
2021-12-17 13:55:00,97.24,97.36,97.13,97.36,59849.0,92.4283,92.5424,92.3238,92.5424,59849.0
2021-12-17 14:00:00,97.35,97.36,97.02,97.03,114671.0,92.5329,92.5424,92.2192,92.2287,114671.0
2021-12-17 14:05:00,97.02,97.06,96.92,96.95,62859.0,92.2192,92.2572,92.1242,92.1527,62859.0
2021-12-17 14:10:00,96.95,96.95,96.69,96.7,46576.0,92.1527,92.1527,91.9055,91.915,46576.0
2021-12-17 14:15:00,96.7,96.78,96.5,96.52,58890.0,91.915,91.9911,91.7249,91.744,58890.0
2021-12-17 14:20:00,96.51,96.66,96.46,96.59,109518.0,91.7344,91.877,91.6869,91.8105,109518.0
2021-12-17 14:25:00,96.59,96.78,96.3,96.39,65120.0,91.8105,91.9911,91.5348,91.6204,65120.0
2021-12-17 14:30:00,96.39,96.47,96.16,96.16,112778.0,91.6204,91.6964,91.4018,91.4018,112778.0
2021-12-17 14:35:00,96.15,96.25,96.1,96.25,77465.0,91.3923,91.4873,91.3447,91.4873,77465.0
2021-12-17 14:40:00,96.25,96.25,95.95,96.09,167724.0,91.4873,91.4873,91.2022,91.3352,167724.0
2021-12-17 14:45:00,96.07,96.08,96.0,96.06,112009.0,91.3162,91.3257,91.2497,91.3067,112009.0
2021-12-17 14:50:00,96.04,96.06,95.82,95.86,98190.0,91.2877,91.3067,91.0786,91.1166,98190.0
2021-12-17 14:55:00,95.85,96.06,95.81,95.99,108518.0,91.1071,91.3067,91.0691,91.2402,108518.0
2021-12-17 15:00:00,95.98,96.25,95.97,96.1,142067.0,91.2307,91.4873,91.2212,91.3447,142067.0
2021-12-17 15:05:00,96.1,96.33,96.09,96.27,106033.0,91.3447,91.5634,91.3352,91.5063,106033.0
2021-12-17 15:10:00,96.28,96.3,96.15,96.23,82366.0,91.5158,91.5348,91.3923,91.4683,82366.0
2021-12-17 15:15:00,96.22,96.34,96.06,96.28,175083.0,91.4588,91.5729,91.3067,91.5158,175083.0
2021-12-17 15:20:00,96.31,96.53,96.16,96.47,176080.0,91.5443,91.7535,91.4018,91.6964,176080.0
2021-12-17 15:25:00,96.47,96.48,96.23,96.27,83377.0,91.6964,91.7059,91.4683,91.5063,83377.0
2021-12-17 15:30:00,96.27,96.31,96.01,96.12,139708.0,91.5063,91.5443,91.2592,91.3637,139708.0
2021-12-17 15:35:00,96.11,96.2,96.02,96.11,200960.0,91.3542,91.4398,91.2687,91.3542,200960.0
2021-12-17 15:40:00,96.13,96.43,96.1,96.21,185231.0,91.3732,91.6584,91.3447,91.4493,185231.0
2021-12-17 15:45:00,96.22,96.4,96.21,96.38,234572.0,91.4588,91.6299,91.4493,91.6109,234572.0
2021-12-17 15:50:00,96.38,96.63,96.34,96.62,375686.0,91.6109,91.8485,91.5729,91.839,375686.0
2021-12-17 15:55:00,96.63,96.79,96.52,96.61,741112.0,91.8485,92.0006,91.744,91.8295,741112.0
2021-12-20 09:30:00,96.42,96.42,95.25,95.36,373987.0,91.6489,91.6489,90.5368,90.6414,373987.0
2021-12-20 09:35:00,95.34,95.55,94.81,94.87,318047.0,90.6223,90.8219,90.1186,90.1756,318047.0
2021-12-20 09:40:00,94.88,94.88,93.83,93.9,481157.0,90.1851,90.1851,89.1871,89.2536,481157.0
2021-12-20 09:45:00,93.94,94.62,93.89,94.24,515789.0,89.2916,89.938,89.2441,89.5768,515789.0
2021-12-20 09:50:00,94.21,94.21,93.12,93.13,534539.0,89.5483,89.5483,88.5122,88.5217,534539.0
2021-12-20 09:55:00,93.16,94.4,93.13,94.18,303155.0,88.5502,89.7289,88.5217,89.5197,303155.0
2021-12-20 10:00:00,94.14,94.27,93.84,94.03,310573.0,89.4817,89.6053,89.1966,89.3772,310573.0
2021-12-20 10:05:00,94.03,94.55,94.02,94.26,389225.0,89.3772,89.8714,89.3677,89.5958,389225.0
2021-12-20 10:10:00,94.22,94.35,93.51,93.65,242618.0,89.5578,89.6813,88.8829,89.016,242618.0
2021-12-20 10:15:00,93.65,93.88,93.59,93.67,107961.0,89.016,89.2346,88.9589,89.035,107961.0
2021-12-20 10:20:00,93.68,94.02,93.64,93.78,139197.0,89.0445,89.3677,89.0065,89.1395,139197.0
2021-12-20 10:25:00,93.78,94.4,93.76,94.11,213331.0,89.1395,89.7289,89.1205,89.4532,213331.0
2021-12-20 10:30:00,94.13,94.13,93.88,93.93,141915.0,89.4722,89.4722,89.2346,89.2821,141915.0
2021-12-20 10:35:00,93.91,94.37,93.91,94.25,201091.0,89.2631,89.7003,89.2631,89.5863,201091.0
2021-12-20 10:40:00,94.25,94.43,93.84,94.06,106972.0,89.5863,89.7574,89.1966,89.4057,106972.0
2021-12-20 10:45:00,94.06,94.07,93.78,93.83,85969.0,89.4057,89.4152,89.1395,89.1871,85969.0
2021-12-20 10:50:00,93.84,93.86,93.51,93.56,68726.0,89.1966,89.2156,88.8829,88.9304,68726.0
2021-12-20 10:55:00,93.54,93.65,93.28,93.29,113601.0,88.9114,89.016,88.6643,88.6738,113601.0
2021-12-20 11:00:00,93.3,93.4,93.2,93.21,184388.0,88.6833,88.7783,88.5882,88.5977,184388.0
2021-12-20 11:05:00,93.23,93.25,92.8,93.0,195059.0,88.6167,88.6358,88.208,88.3981,195059.0
2021-12-20 11:10:00,92.98,93.18,92.96,93.09,165176.0,88.3791,88.5692,88.3601,88.4837,165176.0
2021-12-20 11:15:00,93.11,93.41,93.02,93.38,108854.0,88.5027,88.7878,88.4171,88.7593,108854.0
2021-12-20 11:20:00,93.38,93.73,93.3,93.67,109515.0,88.7593,89.092,88.6833,89.035,109515.0
2021-12-20 11:25:00,93.68,93.68,93.23,93.38,73891.0,89.0445,89.0445,88.6167,88.7593,73891.0
2021-12-20 11:30:00,93.37,93.4,93.03,93.05,130752.0,88.7498,88.7783,88.4266,88.4457,130752.0
2021-12-20 11:35:00,93.05,93.33,93.03,93.13,56106.0,88.4457,88.7118,88.4266,88.5217,56106.0
2021-12-20 11:40:00,93.13,93.13,93.01,93.04,59261.0,88.5217,88.5217,88.4076,88.4362,59261.0
2021-12-20 11:45:00,93.04,93.13,92.92,92.98,148670.0,88.4362,88.5217,88.3221,88.3791,148670.0
2021-12-20 11:50:00,92.99,93.07,92.88,92.9,75724.0,88.3886,88.4647,88.2841,88.3031,75724.0
2021-12-20 11:55:00,92.9,92.9,92.64,92.65,162847.0,88.3031,88.3031,88.0559,88.0654,162847.0
2021-12-20 12:00:00,92.65,92.73,92.52,92.58,109790.0,88.0654,88.1415,87.9419,87.9989,109790.0
2021-12-20 12:05:00,92.55,92.55,92.08,92.14,211629.0,87.9704,87.9704,87.5237,87.5807,211629.0
2021-12-20 12:10:00,92.15,92.31,92.0,92.09,192448.0,87.5902,87.7423,87.4476,87.5332,192448.0
2021-12-20 12:15:00,92.1,92.22,92.01,92.22,130256.0,87.5427,87.6567,87.4571,87.6567,130256.0
2021-12-20 12:20:00,92.21,92.33,92.03,92.09,174136.0,87.6472,87.7613,87.4761,87.5332,174136.0
2021-12-20 12:25:00,92.08,92.17,92.04,92.14,96505.0,87.5237,87.6092,87.4856,87.5807,96505.0
2021-12-20 12:30:00,92.15,92.16,91.82,91.86,110455.0,87.5902,87.5997,87.2765,87.3145,110455.0
2021-12-20 12:35:00,91.87,91.98,91.75,91.84,113403.0,87.324,87.4286,87.21,87.2955,113403.0
2021-12-20 12:40:00,91.83,91.97,91.75,91.88,114680.0,87.286,87.4191,87.21,87.3335,114680.0
2021-12-20 12:45:00,91.88,91.98,91.84,91.89,54796.0,87.3335,87.4286,87.2955,87.3431,54796.0
2021-12-20 12:50:00,91.89,91.99,91.86,91.92,58836.0,87.3431,87.4381,87.3145,87.3716,58836.0
2021-12-20 12:55:00,91.94,92.12,91.84,91.85,68370.0,87.3906,87.5617,87.2955,87.305,68370.0
2021-12-20 13:00:00,91.84,91.91,91.83,91.86,36527.0,87.2955,87.3621,87.286,87.3145,36527.0
2021-12-20 13:05:00,91.86,91.9,91.72,91.9,72171.0,87.3145,87.3526,87.1815,87.3526,72171.0
2021-12-20 13:10:00,91.89,92.25,91.85,92.18,119744.0,87.3431,87.6852,87.305,87.6187,119744.0
2021-12-20 13:15:00,92.19,92.34,92.16,92.33,102032.0,87.6282,87.7708,87.5997,87.7613,102032.0
2021-12-20 13:20:00,92.32,92.58,92.21,92.48,132327.0,87.7518,87.9989,87.6472,87.9039,132327.0
2021-12-20 13:25:00,92.48,92.59,92.45,92.49,93652.0,87.9039,88.0084,87.8753,87.9134,93652.0
2021-12-20 13:30:00,92.49,92.53,92.26,92.29,68992.0,87.9134,87.9514,87.6947,87.7233,68992.0
2021-12-20 13:35:00,92.29,92.41,92.25,92.39,58357.0,87.7233,87.8373,87.6852,87.8183,58357.0
2021-12-20 13:40:00,92.4,92.54,92.25,92.27,53609.0,87.8278,87.9609,87.6852,87.7043,53609.0
2021-12-20 13:45:00,92.27,92.43,92.25,92.36,58501.0,87.7043,87.8563,87.6852,87.7898,58501.0
2021-12-20 13:50:00,92.34,92.58,92.33,92.57,52676.0,87.7708,87.9989,87.7613,87.9894,52676.0
2021-12-20 13:55:00,92.56,92.62,92.29,92.35,49566.0,87.9799,88.0369,87.7233,87.7803,49566.0
2021-12-20 14:00:00,92.37,92.45,92.13,92.17,148263.0,87.7993,87.8753,87.5712,87.6092,148263.0
2021-12-20 14:05:00,92.17,92.22,92.06,92.11,55792.0,87.6092,87.6567,87.5046,87.5522,55792.0
2021-12-20 14:10:00,92.11,92.29,92.08,92.23,54167.0,87.5522,87.7233,87.5237,87.6662,54167.0
2021-12-20 14:15:00,92.24,92.36,92.19,92.25,50439.0,87.6757,87.7898,87.6282,87.6852,50439.0
2021-12-20 14:20:00,92.24,92.34,92.08,92.08,86210.0,87.6757,87.7708,87.5237,87.5237,86210.0
2021-12-20 14:25:00,92.08,92.11,91.82,91.92,165200.0,87.5237,87.5522,87.2765,87.3716,165200.0
2021-12-20 14:30:00,91.92,91.95,91.75,91.77,70296.0,87.3716,87.4001,87.21,87.229,70296.0
2021-12-20 14:35:00,91.77,91.95,91.77,91.93,64091.0,87.229,87.4001,87.229,87.3811,64091.0
2021-12-20 14:40:00,91.93,92.06,91.92,91.94,72027.0,87.3811,87.5046,87.3716,87.3906,72027.0
2021-12-20 14:45:00,91.94,92.01,91.86,91.89,58385.0,87.3906,87.4571,87.3145,87.3431,58385.0
2021-12-20 14:50:00,91.89,91.94,91.79,91.81,69399.0,87.3431,87.3906,87.248,87.267,69399.0
2021-12-20 14:55:00,91.8,91.87,91.72,91.78,82365.0,87.2575,87.324,87.1815,87.2385,82365.0
2021-12-20 15:00:00,91.77,91.88,91.73,91.8,92435.0,87.229,87.3335,87.191,87.2575,92435.0
2021-12-20 15:05:00,91.8,91.98,91.77,91.8,91227.0,87.2575,87.4286,87.229,87.2575,91227.0
2021-12-20 15:10:00,91.79,91.88,91.75,91.82,79148.0,87.248,87.3335,87.21,87.2765,79148.0
2021-12-20 15:15:00,91.8,91.81,91.67,91.69,96807.0,87.2575,87.267,87.1339,87.153,96807.0
2021-12-20 15:20:00,91.68,91.97,91.68,91.93,121106.0,87.1434,87.4191,87.1434,87.3811,121106.0
2021-12-20 15:25:00,91.93,92.09,91.9,92.02,102673.0,87.3811,87.5332,87.3526,87.4666,102673.0
2021-12-20 15:30:00,92.02,92.02,91.69,91.7,148007.0,87.4666,87.4666,87.153,87.1625,148007.0
2021-12-20 15:35:00,91.69,91.88,91.68,91.71,148542.0,87.153,87.3335,87.1434,87.172,148542.0
2021-12-20 15:40:00,91.72,91.8,91.62,91.63,205185.0,87.1815,87.2575,87.0864,87.0959,205185.0
2021-12-20 15:45:00,91.64,91.76,91.58,91.63,256965.0,87.1054,87.2195,87.0484,87.0959,256965.0
2021-12-20 15:50:00,91.66,91.86,91.62,91.77,431172.0,87.1244,87.3145,87.0864,87.229,431172.0
2021-12-20 15:55:00,91.77,91.84,91.52,91.66,772129.0,87.229,87.2955,86.9914,87.1244,772129.0
2021-12-21 09:30:00,91.81,91.81,90.02,90.2,525881.0,87.267,87.267,85.5656,85.7367,525881.0
2021-12-21 09:35:00,90.21,90.74,89.71,90.65,330589.0,85.7462,86.25,85.2709,86.1644,330589.0
2021-12-21 09:40:00,90.64,90.7,90.14,90.7,131363.0,86.1549,86.2119,85.6796,86.2119,131363.0
2021-12-21 09:45:00,90.68,90.99,90.52,90.58,250367.0,86.1929,86.4876,86.0408,86.0979,250367.0
2021-12-21 09:50:00,90.55,90.94,90.29,90.56,150348.0,86.0694,86.4401,85.8222,86.0789,150348.0
2021-12-21 09:55:00,90.55,91.16,90.45,90.82,196508.0,86.0694,86.6492,85.9743,86.326,196508.0
2021-12-21 10:00:00,90.88,91.05,90.47,90.72,152419.0,86.383,86.5446,85.9933,86.2309,152419.0
2021-12-21 10:05:00,90.7,90.88,90.54,90.56,133493.0,86.2119,86.383,86.0599,86.0789,133493.0
2021-12-21 10:10:00,90.57,90.72,90.49,90.69,100597.0,86.0884,86.2309,86.0123,86.2024,100597.0
2021-12-21 10:15:00,90.68,90.84,90.58,90.62,123723.0,86.1929,86.345,86.0979,86.1359,123723.0
2021-12-21 10:20:00,90.62,90.64,90.27,90.31,207011.0,86.1359,86.1549,85.8032,85.8412,207011.0
2021-12-21 10:25:00,90.3,90.57,90.2,90.55,117947.0,85.8317,86.0884,85.7367,86.0694,117947.0
2021-12-21 10:30:00,90.54,90.57,90.13,90.14,88461.0,86.0599,86.0884,85.6701,85.6796,88461.0
2021-12-21 10:35:00,90.15,90.33,90.08,90.26,67055.0,85.6892,85.8602,85.6226,85.7937,67055.0
2021-12-21 10:40:00,90.24,90.36,90.09,90.11,105972.0,85.7747,85.8888,85.6321,85.6511,105972.0
2021-12-21 10:45:00,90.1,90.12,89.81,89.88,167891.0,85.6416,85.6606,85.366,85.4325,167891.0
2021-12-21 10:50:00,89.88,90.09,89.81,90.04,103243.0,85.4325,85.6321,85.366,85.5846,103243.0
2021-12-21 10:55:00,90.04,90.08,89.92,89.97,87928.0,85.5846,85.6226,85.4705,85.5181,87928.0
2021-12-21 11:00:00,89.97,90.23,89.9,90.17,106841.0,85.5181,85.7652,85.4515,85.7082,106841.0
2021-12-21 11:05:00,90.19,90.32,89.96,89.97,217776.0,85.7272,85.8507,85.5086,85.5181,217776.0
2021-12-21 11:10:00,89.99,90.15,89.74,90.07,281953.0,85.5371,85.6892,85.2994,85.6131,281953.0
2021-12-21 11:15:00,90.06,90.35,89.96,90.05,275438.0,85.6036,85.8793,85.5086,85.5941,275438.0
2021-12-21 11:20:00,90.07,90.35,90.07,90.16,79893.0,85.6131,85.8793,85.6131,85.6987,79893.0
2021-12-21 11:25:00,90.15,90.27,90.07,90.13,60940.0,85.6892,85.8032,85.6131,85.6701,60940.0
2021-12-21 11:30:00,90.13,90.33,90.12,90.18,56914.0,85.6701,85.8602,85.6606,85.7177,56914.0
2021-12-21 11:35:00,90.17,90.58,90.17,90.51,122147.0,85.7082,86.0979,85.7082,86.0313,122147.0
2021-12-21 11:40:00,90.53,90.83,90.49,90.79,128891.0,86.0504,86.3355,86.0123,86.2975,128891.0
2021-12-21 11:45:00,90.78,90.94,90.73,90.87,92547.0,86.288,86.4401,86.2405,86.3735,92547.0
2021-12-21 11:50:00,90.9,90.9,90.75,90.84,45804.0,86.402,86.402,86.2595,86.345,45804.0
2021-12-21 11:55:00,90.84,90.9,90.73,90.78,83837.0,86.345,86.402,86.2405,86.288,83837.0
2021-12-21 12:00:00,90.77,90.84,90.64,90.76,103621.0,86.2785,86.345,86.1549,86.269,103621.0
2021-12-21 12:05:00,90.77,90.8,90.63,90.65,77931.0,86.2785,86.307,86.1454,86.1644,77931.0
2021-12-21 12:10:00,90.66,90.92,90.64,90.87,116235.0,86.1739,86.4211,86.1549,86.3735,116235.0
2021-12-21 12:15:00,90.89,91.06,90.87,90.99,60378.0,86.3925,86.5541,86.3735,86.4876,60378.0
2021-12-21 12:20:00,90.98,91.17,90.91,91.11,58333.0,86.4781,86.6587,86.4115,86.6017,58333.0
2021-12-21 12:25:00,91.09,91.14,90.86,90.87,78648.0,86.5826,86.6302,86.364,86.3735,78648.0
2021-12-21 12:30:00,90.87,90.97,90.82,90.91,54299.0,86.3735,86.4686,86.326,86.4115,54299.0
2021-12-21 12:35:00,90.92,91.04,90.89,91.04,77617.0,86.4211,86.5351,86.3925,86.5351,77617.0
2021-12-21 12:40:00,91.04,91.17,90.95,90.98,49570.0,86.5351,86.6587,86.4496,86.4781,49570.0
2021-12-21 12:45:00,90.98,91.0,90.85,90.85,46927.0,86.4781,86.4971,86.3545,86.3545,46927.0
2021-12-21 12:50:00,90.85,90.9,90.8,90.83,40044.0,86.3545,86.402,86.307,86.3355,40044.0
2021-12-21 12:55:00,90.83,90.86,90.7,90.78,97892.0,86.3355,86.364,86.2119,86.288,97892.0
2021-12-21 13:00:00,90.74,90.86,90.66,90.86,38604.0,86.25,86.364,86.1739,86.364,38604.0
2021-12-21 13:05:00,90.86,90.88,90.76,90.76,46314.0,86.364,86.383,86.269,86.269,46314.0
2021-12-21 13:10:00,90.77,90.77,90.61,90.67,48409.0,86.2785,86.2785,86.1264,86.1834,48409.0
2021-12-21 13:15:00,90.65,90.66,90.54,90.55,62233.0,86.1644,86.1739,86.0599,86.0694,62233.0
2021-12-21 13:20:00,90.55,90.7,90.52,90.69,47180.0,86.0694,86.2119,86.0408,86.2024,47180.0
2021-12-21 13:25:00,90.7,90.74,90.66,90.71,36125.0,86.2119,86.25,86.1739,86.2214,36125.0
2021-12-21 13:30:00,90.72,90.78,90.63,90.66,30951.0,86.2309,86.288,86.1454,86.1739,30951.0
2021-12-21 13:35:00,90.67,90.87,90.67,90.86,34203.0,86.1834,86.3735,86.1834,86.364,34203.0
2021-12-21 13:40:00,90.87,91.14,90.87,91.12,74462.0,86.3735,86.6302,86.3735,86.6112,74462.0
2021-12-21 13:45:00,91.13,91.35,91.1,91.34,70059.0,86.6207,86.8298,86.5921,86.8203,70059.0
2021-12-21 13:50:00,91.33,91.34,91.15,91.17,85786.0,86.8108,86.8203,86.6397,86.6587,85786.0
2021-12-21 13:55:00,91.17,91.24,91.12,91.2,54787.0,86.6587,86.7252,86.6112,86.6872,54787.0
2021-12-21 14:00:00,91.21,91.27,91.11,91.21,72409.0,86.6967,86.7537,86.6017,86.6967,72409.0
2021-12-21 14:05:00,91.2,91.43,91.17,91.38,138282.0,86.6872,86.9058,86.6587,86.8583,138282.0
2021-12-21 14:10:00,91.39,91.62,91.36,91.58,102605.0,86.8678,87.0864,86.8393,87.0484,102605.0
2021-12-21 14:15:00,91.58,91.6,91.32,91.34,63508.0,87.0484,87.0674,86.8013,86.8203,63508.0
2021-12-21 14:20:00,91.34,91.34,91.21,91.22,78377.0,86.8203,86.8203,86.6967,86.7062,78377.0
2021-12-21 14:25:00,91.23,91.38,91.22,91.34,80373.0,86.7157,86.8583,86.7062,86.8203,80373.0
2021-12-21 14:30:00,91.36,91.39,91.29,91.34,42640.0,86.8393,86.8678,86.7727,86.8203,42640.0
2021-12-21 14:35:00,91.34,91.37,91.19,91.21,52061.0,86.8203,86.8488,86.6777,86.6967,52061.0
2021-12-21 14:40:00,91.2,91.4,91.2,91.34,76576.0,86.6872,86.8773,86.6872,86.8203,76576.0
2021-12-21 14:45:00,91.34,91.46,91.33,91.45,81003.0,86.8203,86.9343,86.8108,86.9248,81003.0
2021-12-21 14:50:00,91.44,91.59,91.44,91.47,90529.0,86.9153,87.0579,86.9153,86.9438,90529.0
2021-12-21 14:55:00,91.47,91.82,91.47,91.81,128977.0,86.9438,87.2765,86.9438,87.267,128977.0
2021-12-21 15:00:00,91.82,91.84,91.53,91.56,153141.0,87.2765,87.2955,87.0009,87.0294,153141.0
2021-12-21 15:05:00,91.56,91.56,91.37,91.38,70144.0,87.0294,87.0294,86.8488,86.8583,70144.0
2021-12-21 15:10:00,91.37,91.56,91.37,91.52,69417.0,86.8488,87.0294,86.8488,86.9914,69417.0
2021-12-21 15:15:00,91.53,91.59,91.5,91.58,62240.0,87.0009,87.0579,86.9724,87.0484,62240.0
2021-12-21 15:20:00,91.58,91.66,91.49,91.52,128989.0,87.0484,87.1244,86.9628,86.9914,128989.0
2021-12-21 15:25:00,91.52,91.63,91.51,91.59,80382.0,86.9914,87.0959,86.9819,87.0579,80382.0
2021-12-21 15:30:00,91.59,91.59,91.49,91.51,121059.0,87.0579,87.0579,86.9628,86.9819,121059.0
2021-12-21 15:35:00,91.51,91.55,91.38,91.47,114116.0,86.9819,87.0199,86.8583,86.9438,114116.0
2021-12-21 15:40:00,91.47,91.47,91.35,91.41,109014.0,86.9438,86.9438,86.8298,86.8868,109014.0
2021-12-21 15:45:00,91.4,91.46,91.26,91.3,149934.0,86.8773,86.9343,86.7442,86.7822,149934.0
2021-12-21 15:50:00,91.31,91.75,91.3,91.73,308336.0,86.7918,87.21,86.7822,87.191,308336.0
2021-12-21 15:55:00,91.73,91.73,91.48,91.52,449533.0,87.191,87.191,86.9533,86.9914,449533.0
2021-12-22 09:30:00,91.27,91.86,91.02,91.16,318187.0,86.7537,87.3145,86.5161,86.6492,318187.0
2021-12-22 09:35:00,91.25,91.63,91.07,91.08,79008.0,86.7347,87.0959,86.5636,86.5731,79008.0
2021-12-22 09:40:00,91.09,91.1,90.62,90.62,94133.0,86.5826,86.5921,86.1359,86.1359,94133.0
2021-12-22 09:45:00,90.64,90.69,90.18,90.28,125777.0,86.1549,86.2024,85.7177,85.8127,125777.0
2021-12-22 09:50:00,90.31,90.38,90.14,90.23,101120.0,85.8412,85.9078,85.6796,85.7652,101120.0
2021-12-22 09:55:00,90.24,90.37,90.14,90.16,95899.0,85.7747,85.8983,85.6796,85.6987,95899.0
2021-12-22 10:00:00,90.15,90.5,90.14,90.23,111728.0,85.6892,86.0218,85.6796,85.7652,111728.0
2021-12-22 10:05:00,90.26,90.33,90.0,90.12,102362.0,85.7937,85.8602,85.5466,85.6606,102362.0
2021-12-22 10:10:00,90.11,90.29,90.11,90.24,89409.0,85.6511,85.8222,85.6511,85.7747,89409.0
2021-12-22 10:15:00,90.25,90.26,90.09,90.16,69166.0,85.7842,85.7937,85.6321,85.6987,69166.0
2021-12-22 10:20:00,90.17,90.27,90.02,90.07,79227.0,85.7082,85.8032,85.5656,85.6131,79227.0
2021-12-22 10:25:00,90.08,90.09,89.85,89.98,128623.0,85.6226,85.6321,85.404,85.5276,128623.0
2021-12-22 10:30:00,89.98,90.27,89.98,90.24,79774.0,85.5276,85.8032,85.5276,85.7747,79774.0
2021-12-22 10:35:00,90.25,90.45,90.23,90.38,114050.0,85.7842,85.9743,85.7652,85.9078,114050.0
2021-12-22 10:40:00,90.36,90.55,90.36,90.52,79470.0,85.8888,86.0694,85.8888,86.0408,79470.0
2021-12-22 10:45:00,90.52,90.65,90.46,90.53,70063.0,86.0408,86.1644,85.9838,86.0504,70063.0
2021-12-22 10:50:00,90.54,90.66,90.52,90.53,50721.0,86.0599,86.1739,86.0408,86.0504,50721.0
2021-12-22 10:55:00,90.51,90.65,90.5,90.57,48725.0,86.0313,86.1644,86.0218,86.0884,48725.0
2021-12-22 11:00:00,90.57,90.69,90.46,90.68,82047.0,86.0884,86.2024,85.9838,86.1929,82047.0
2021-12-22 11:05:00,90.68,90.69,90.51,90.63,65867.0,86.1929,86.2024,86.0313,86.1454,65867.0
2021-12-22 11:10:00,90.63,90.68,90.48,90.54,62055.0,86.1454,86.1929,86.0028,86.0599,62055.0
2021-12-22 11:15:00,90.54,90.69,90.52,90.56,61807.0,86.0599,86.2024,86.0408,86.0789,61807.0
2021-12-22 11:20:00,90.58,90.74,90.52,90.68,92241.0,86.0979,86.25,86.0408,86.1929,92241.0
2021-12-22 11:25:00,90.68,90.77,90.57,90.69,96506.0,86.1929,86.2785,86.0884,86.2024,96506.0
2021-12-22 11:30:00,90.7,90.77,90.61,90.65,83290.0,86.2119,86.2785,86.1264,86.1644,83290.0
2021-12-22 11:35:00,90.65,90.71,90.5,90.52,54589.0,86.1644,86.2214,86.0218,86.0408,54589.0
2021-12-22 11:40:00,90.52,90.6,90.51,90.54,72410.0,86.0408,86.1169,86.0313,86.0599,72410.0
2021-12-22 11:45:00,90.56,90.56,90.16,90.18,71726.0,86.0789,86.0789,85.6987,85.7177,71726.0
2021-12-22 11:50:00,90.18,90.27,90.18,90.22,76437.0,85.7177,85.8032,85.7177,85.7557,76437.0
2021-12-22 11:55:00,90.2,90.23,90.06,90.09,116522.0,85.7367,85.7652,85.6036,85.6321,116522.0
2021-12-22 12:00:00,90.09,90.19,90.06,90.15,85749.0,85.6321,85.7272,85.6036,85.6892,85749.0
2021-12-22 12:05:00,90.16,90.27,90.14,90.19,74032.0,85.6987,85.8032,85.6796,85.7272,74032.0
2021-12-22 12:10:00,90.19,90.3,90.17,90.18,55188.0,85.7272,85.8317,85.7082,85.7177,55188.0
2021-12-22 12:15:00,90.18,90.22,90.07,90.1,58569.0,85.7177,85.7557,85.6131,85.6416,58569.0
2021-12-22 12:20:00,90.1,90.12,90.02,90.04,57878.0,85.6416,85.6606,85.5656,85.5846,57878.0
2021-12-22 12:25:00,90.04,90.04,89.93,90.0,130686.0,85.5846,85.5846,85.48,85.5466,130686.0
2021-12-22 12:30:00,89.99,90.12,89.91,90.01,115849.0,85.5371,85.6606,85.461,85.5561,115849.0
2021-12-22 12:35:00,90.0,90.01,89.78,89.79,175428.0,85.5466,85.5561,85.3375,85.347,175428.0
2021-12-22 12:40:00,89.79,89.86,89.64,89.76,185823.0,85.347,85.4135,85.2044,85.3185,185823.0
2021-12-22 12:45:00,89.78,89.96,89.76,89.83,123011.0,85.3375,85.5086,85.3185,85.385,123011.0
2021-12-22 12:50:00,89.84,90.02,89.83,89.97,63466.0,85.3945,85.5656,85.385,85.5181,63466.0
2021-12-22 12:55:00,89.98,90.07,89.96,90.06,39864.0,85.5276,85.6131,85.5086,85.6036,39864.0
2021-12-22 13:00:00,90.05,90.09,90.02,90.05,64515.0,85.5941,85.6321,85.5656,85.5941,64515.0
2021-12-22 13:05:00,90.06,90.06,89.98,89.99,32629.0,85.6036,85.6036,85.5276,85.5371,32629.0
2021-12-22 13:10:00,89.99,90.03,89.89,90.02,47354.0,85.5371,85.5751,85.442,85.5656,47354.0
2021-12-22 13:15:00,90.03,90.04,89.93,89.95,30685.0,85.5751,85.5846,85.48,85.4991,30685.0
2021-12-22 13:20:00,89.93,89.99,89.9,89.91,45306.0,85.48,85.5371,85.4515,85.461,45306.0
2021-12-22 13:25:00,89.91,89.96,89.91,89.92,28683.0,85.461,85.5086,85.461,85.4705,28683.0
2021-12-22 13:30:00,89.93,89.95,89.85,89.92,29428.0,85.48,85.4991,85.404,85.4705,29428.0
2021-12-22 13:35:00,89.91,89.98,89.88,89.95,35709.0,85.461,85.5276,85.4325,85.4991,35709.0
2021-12-22 13:40:00,89.94,89.95,89.9,89.9,33046.0,85.4895,85.4991,85.4515,85.4515,33046.0
2021-12-22 13:45:00,89.9,90.03,89.89,90.02,50507.0,85.4515,85.5751,85.442,85.5656,50507.0
2021-12-22 13:50:00,90.01,90.03,89.99,90.0,36373.0,85.5561,85.5751,85.5371,85.5466,36373.0
2021-12-22 13:55:00,89.99,90.01,89.92,89.93,41631.0,85.5371,85.5561,85.4705,85.48,41631.0
2021-12-22 14:00:00,89.92,90.05,89.89,90.05,62751.0,85.4705,85.5941,85.442,85.5941,62751.0
2021-12-22 14:05:00,90.04,90.09,90.0,90.06,70912.0,85.5846,85.6321,85.5466,85.6036,70912.0
2021-12-22 14:10:00,90.07,90.07,89.99,90.04,31940.0,85.6131,85.6131,85.5371,85.5846,31940.0
2021-12-22 14:15:00,90.05,90.16,90.04,90.16,58885.0,85.5941,85.6987,85.5846,85.6987,58885.0
2021-12-22 14:20:00,90.16,90.17,90.1,90.1,25327.0,85.6987,85.7082,85.6416,85.6416,25327.0
2021-12-22 14:25:00,90.1,90.11,90.03,90.08,51519.0,85.6416,85.6511,85.5751,85.6226,51519.0
2021-12-22 14:30:00,90.08,90.14,89.99,90.01,52742.0,85.6226,85.6796,85.5371,85.5561,52742.0
2021-12-22 14:35:00,90.01,90.02,89.88,89.94,47472.0,85.5561,85.5656,85.4325,85.4895,47472.0
2021-12-22 14:40:00,89.93,89.98,89.9,89.95,36562.0,85.48,85.5276,85.4515,85.4991,36562.0
2021-12-22 14:45:00,89.94,89.94,89.76,89.83,74961.0,85.4895,85.4895,85.3185,85.385,74961.0
2021-12-22 14:50:00,89.82,89.9,89.8,89.85,42075.0,85.3755,85.4515,85.3565,85.404,42075.0
2021-12-22 14:55:00,89.86,89.94,89.82,89.83,41398.0,85.4135,85.4895,85.3755,85.385,41398.0
2021-12-22 15:00:00,89.82,89.93,89.82,89.92,54909.0,85.3755,85.48,85.3755,85.4705,54909.0
2021-12-22 15:05:00,89.91,89.95,89.72,89.73,68027.0,85.461,85.4991,85.2804,85.2899,68027.0
2021-12-22 15:10:00,89.73,89.78,89.71,89.78,58193.0,85.2899,85.3375,85.2709,85.3375,58193.0
2021-12-22 15:15:00,89.77,89.79,89.71,89.72,70338.0,85.328,85.347,85.2709,85.2804,70338.0
2021-12-22 15:20:00,89.73,89.73,89.64,89.64,95432.0,85.2899,85.2899,85.2044,85.2044,95432.0
2021-12-22 15:25:00,89.64,89.72,89.62,89.63,61605.0,85.2044,85.2804,85.1854,85.1949,61605.0
2021-12-22 15:30:00,89.63,89.74,89.51,89.73,120189.0,85.1949,85.2994,85.0808,85.2899,120189.0
2021-12-22 15:35:00,89.73,89.75,89.64,89.64,89666.0,85.2899,85.3089,85.2044,85.2044,89666.0
2021-12-22 15:40:00,89.64,89.85,89.63,89.81,86862.0,85.2044,85.404,85.1949,85.366,86862.0
2021-12-22 15:45:00,89.81,89.92,89.79,89.84,127066.0,85.366,85.4705,85.347,85.3945,127066.0
2021-12-22 15:50:00,89.83,89.86,89.72,89.72,190677.0,85.385,85.4135,85.2804,85.2804,190677.0
2021-12-22 15:55:00,89.73,89.87,89.68,89.85,394025.0,85.2899,85.423,85.2424,85.404,394025.0
2021-12-23 09:30:00,90.03,90.36,89.88,90.15,198913.0,85.5751,85.8888,85.4325,85.6892,198913.0
2021-12-23 09:35:00,90.16,90.34,89.88,90.14,73982.0,85.6987,85.8698,85.4325,85.6796,73982.0
2021-12-23 09:40:00,90.15,90.18,89.85,89.93,103947.0,85.6892,85.7177,85.404,85.48,103947.0
2021-12-23 09:45:00,89.93,89.99,89.51,89.52,121987.0,85.48,85.5371,85.0808,85.0903,121987.0
2021-12-23 09:50:00,89.53,89.53,89.25,89.3,105480.0,85.0998,85.0998,84.8337,84.8812,105480.0
2021-12-23 09:55:00,89.3,89.45,89.18,89.45,63793.0,84.8812,85.0238,84.7672,85.0238,63793.0
2021-12-23 10:00:00,89.43,89.61,89.22,89.31,59670.0,85.0048,85.1759,84.8052,84.8907,59670.0
2021-12-23 10:05:00,89.27,89.35,89.21,89.22,36040.0,84.8527,84.9287,84.7957,84.8052,36040.0
2021-12-23 10:10:00,89.22,89.61,89.13,89.57,116800.0,84.8052,85.1759,84.7196,85.1379,116800.0
2021-12-23 10:15:00,89.55,89.56,89.16,89.25,59005.0,85.1188,85.1283,84.7481,84.8337,59005.0
2021-12-23 10:20:00,89.24,89.4,89.23,89.35,74127.0,84.8242,84.9763,84.8147,84.9287,74127.0
2021-12-23 10:25:00,89.34,89.38,89.23,89.29,54453.0,84.9192,84.9573,84.8147,84.8717,54453.0
2021-12-23 10:30:00,89.3,89.41,89.27,89.33,58630.0,84.8812,84.9858,84.8527,84.9097,58630.0
2021-12-23 10:35:00,89.34,89.44,89.08,89.13,150033.0,84.9192,85.0143,84.6721,84.7196,150033.0
2021-12-23 10:40:00,89.12,89.31,89.06,89.28,78281.0,84.7101,84.8907,84.6531,84.8622,78281.0
2021-12-23 10:45:00,89.28,89.38,89.17,89.29,46269.0,84.8622,84.9573,84.7576,84.8717,46269.0
2021-12-23 10:50:00,89.3,89.34,89.18,89.22,36034.0,84.8812,84.9192,84.7672,84.8052,36034.0
2021-12-23 10:55:00,89.21,89.43,89.2,89.43,40400.0,84.7957,85.0048,84.7862,85.0048,40400.0
2021-12-23 11:00:00,89.42,89.55,89.41,89.55,53615.0,84.9953,85.1188,84.9858,85.1188,53615.0
2021-12-23 11:05:00,89.56,89.84,89.56,89.75,85671.0,85.1283,85.3945,85.1283,85.3089,85671.0
2021-12-23 11:10:00,89.75,89.8,89.73,89.79,71172.0,85.3089,85.3565,85.2899,85.347,71172.0
2021-12-23 11:15:00,89.79,89.81,89.6,89.67,48829.0,85.347,85.366,85.1664,85.2329,48829.0
2021-12-23 11:20:00,89.67,89.73,89.55,89.56,56753.0,85.2329,85.2899,85.1188,85.1283,56753.0
2021-12-23 11:25:00,89.56,89.73,89.55,89.73,36220.0,85.1283,85.2899,85.1188,85.2899,36220.0
2021-12-23 11:30:00,89.72,89.84,89.71,89.72,59861.0,85.2804,85.3945,85.2709,85.2804,59861.0
2021-12-23 11:35:00,89.72,89.73,89.55,89.58,41217.0,85.2804,85.2899,85.1188,85.1474,41217.0
2021-12-23 11:40:00,89.59,89.63,89.49,89.56,32400.0,85.1569,85.1949,85.0618,85.1283,32400.0
2021-12-23 11:45:00,89.54,89.66,89.5,89.62,40117.0,85.1093,85.2234,85.0713,85.1854,40117.0
2021-12-23 11:50:00,89.63,89.67,89.57,89.67,22935.0,85.1949,85.2329,85.1379,85.2329,22935.0
2021-12-23 11:55:00,89.67,89.83,89.62,89.78,30822.0,85.2329,85.385,85.1854,85.3375,30822.0
2021-12-23 12:00:00,89.8,89.88,89.78,89.87,26514.0,85.3565,85.4325,85.3375,85.423,26514.0
2021-12-23 12:05:00,89.87,89.97,89.85,89.95,43374.0,85.423,85.5181,85.404,85.4991,43374.0
2021-12-23 12:10:00,89.95,89.98,89.86,89.88,80411.0,85.4991,85.5276,85.4135,85.4325,80411.0
2021-12-23 12:15:00,89.88,89.88,89.82,89.85,38848.0,85.4325,85.4325,85.3755,85.404,38848.0
2021-12-23 12:20:00,89.85,89.86,89.76,89.77,48708.0,85.404,85.4135,85.3185,85.328,48708.0
2021-12-23 12:25:00,89.76,89.79,89.66,89.77,58677.0,85.3185,85.347,85.2234,85.328,58677.0
2021-12-23 12:30:00,89.77,89.85,89.76,89.78,33339.0,85.328,85.404,85.3185,85.3375,33339.0
2021-12-23 12:35:00,89.77,89.79,89.67,89.7,33954.0,85.328,85.347,85.2329,85.2614,33954.0
2021-12-23 12:40:00,89.7,89.74,89.6,89.61,78775.0,85.2614,85.2994,85.1664,85.1759,78775.0
2021-12-23 12:45:00,89.6,89.6,89.52,89.52,47889.0,85.1664,85.1664,85.0903,85.0903,47889.0
2021-12-23 12:50:00,89.52,89.63,89.51,89.61,26004.0,85.0903,85.1949,85.0808,85.1759,26004.0
2021-12-23 12:55:00,89.62,89.79,89.57,89.76,41349.0,85.1854,85.347,85.1379,85.3185,41349.0
2021-12-23 13:00:00,89.77,89.77,89.66,89.67,30480.0,85.328,85.328,85.2234,85.2329,30480.0
2021-12-23 13:05:00,89.67,89.73,89.66,89.72,26988.0,85.2329,85.2899,85.2234,85.2804,26988.0
2021-12-23 13:10:00,89.72,89.77,89.7,89.71,23921.0,85.2804,85.328,85.2614,85.2709,23921.0
2021-12-23 13:15:00,89.71,89.74,89.58,89.6,31943.0,85.2709,85.2994,85.1474,85.1664,31943.0
2021-12-23 13:20:00,89.6,89.62,89.58,89.58,23886.0,85.1664,85.1854,85.1474,85.1474,23886.0
2021-12-23 13:25:00,89.6,89.66,89.56,89.64,31554.0,85.1664,85.2234,85.1283,85.2044,31554.0
2021-12-23 13:30:00,89.64,89.72,89.63,89.67,38015.0,85.2044,85.2804,85.1949,85.2329,38015.0
2021-12-23 13:35:00,89.68,89.71,89.64,89.71,33536.0,85.2424,85.2709,85.2044,85.2709,33536.0
2021-12-23 13:40:00,89.7,89.79,89.68,89.7,27738.0,85.2614,85.347,85.2424,85.2614,27738.0
2021-12-23 13:45:00,89.71,89.77,89.69,89.7,27506.0,85.2709,85.328,85.2519,85.2614,27506.0
2021-12-23 13:50:00,89.7,89.76,89.69,89.72,30582.0,85.2614,85.3185,85.2519,85.2804,30582.0
2021-12-23 13:55:00,89.72,89.84,89.72,89.79,52354.0,85.2804,85.3945,85.2804,85.347,52354.0
2021-12-23 14:00:00,89.79,89.85,89.77,89.85,25204.0,85.347,85.404,85.328,85.404,25204.0
2021-12-23 14:05:00,89.84,89.84,89.78,89.79,24243.0,85.3945,85.3945,85.3375,85.347,24243.0
2021-12-23 14:10:00,89.8,89.81,89.76,89.78,20458.0,85.3565,85.366,85.3185,85.3375,20458.0
2021-12-23 14:15:00,89.77,89.87,89.76,89.84,83373.0,85.328,85.423,85.3185,85.3945,83373.0
2021-12-23 14:20:00,89.83,89.86,89.77,89.85,26708.0,85.385,85.4135,85.328,85.404,26708.0
2021-12-23 14:25:00,89.85,89.87,89.81,89.82,33958.0,85.404,85.423,85.366,85.3755,33958.0
2021-12-23 14:30:00,89.82,89.88,89.81,89.86,56318.0,85.3755,85.4325,85.366,85.4135,56318.0
2021-12-23 14:35:00,89.87,89.87,89.82,89.83,39514.0,85.423,85.423,85.3755,85.385,39514.0
2021-12-23 14:40:00,89.83,89.85,89.8,89.81,25573.0,85.385,85.404,85.3565,85.366,25573.0
2021-12-23 14:45:00,89.81,89.83,89.74,89.77,41559.0,85.366,85.385,85.2994,85.328,41559.0
2021-12-23 14:50:00,89.77,89.78,89.67,89.68,39559.0,85.328,85.3375,85.2329,85.2424,39559.0
2021-12-23 14:55:00,89.68,89.72,89.63,89.71,48369.0,85.2424,85.2804,85.1949,85.2709,48369.0
2021-12-23 15:00:00,89.71,89.81,89.66,89.75,77969.0,85.2709,85.366,85.2234,85.3089,77969.0
2021-12-23 15:05:00,89.75,89.76,89.7,89.7,32848.0,85.3089,85.3185,85.2614,85.2614,32848.0
2021-12-23 15:10:00,89.7,89.73,89.69,89.73,39145.0,85.2614,85.2899,85.2519,85.2899,39145.0
2021-12-23 15:15:00,89.73,89.77,89.64,89.75,76337.0,85.2899,85.328,85.2044,85.3089,76337.0
2021-12-23 15:20:00,89.76,89.84,89.76,89.83,45199.0,85.3185,85.3945,85.3185,85.385,45199.0
2021-12-23 15:25:00,89.82,89.94,89.81,89.94,51274.0,85.3755,85.4895,85.366,85.4895,51274.0
2021-12-23 15:30:00,89.93,89.96,89.89,89.92,69863.0,85.48,85.5086,85.442,85.4705,69863.0
2021-12-23 15:35:00,89.92,90.08,89.9,90.04,104275.0,85.4705,85.6226,85.4515,85.5846,104275.0
2021-12-23 15:40:00,90.04,90.05,89.88,89.92,82386.0,85.5846,85.5941,85.4325,85.4705,82386.0
2021-12-23 15:45:00,89.92,90.08,89.91,90.06,103851.0,85.4705,85.6226,85.461,85.6036,103851.0
2021-12-23 15:50:00,90.06,90.18,90.01,90.02,258004.0,85.6036,85.7177,85.5561,85.5656,258004.0
2021-12-23 15:55:00,90.02,90.05,89.67,89.7,368882.0,85.5656,85.5941,85.2329,85.2614,368882.0
2021-12-27 09:30:00,89.7,90.33,89.7,90.1,160547.0,85.2614,85.8602,85.2614,85.6416,160547.0
2021-12-27 09:35:00,90.12,90.25,89.6,89.9,89010.0,85.6606,85.7842,85.1664,85.4515,89010.0
2021-12-27 09:40:00,89.9,89.95,89.65,89.72,67547.0,85.4515,85.4991,85.2139,85.2804,67547.0
2021-12-27 09:45:00,89.73,89.81,89.6,89.75,40666.0,85.2899,85.366,85.1664,85.3089,40666.0
2021-12-27 09:50:00,89.76,89.94,89.71,89.75,41299.0,85.3185,85.4895,85.2709,85.3089,41299.0
2021-12-27 09:55:00,89.75,89.83,89.66,89.82,40788.0,85.3089,85.385,85.2234,85.3755,40788.0
2021-12-27 10:00:00,89.82,89.93,89.78,89.88,45399.0,85.3755,85.48,85.3375,85.4325,45399.0
2021-12-27 10:05:00,89.87,89.88,89.63,89.77,75031.0,85.423,85.4325,85.1949,85.328,75031.0
2021-12-27 10:10:00,89.77,89.89,89.71,89.75,49701.0,85.328,85.442,85.2709,85.3089,49701.0
2021-12-27 10:15:00,89.72,89.74,89.61,89.63,50891.0,85.2804,85.2994,85.1759,85.1949,50891.0
2021-12-27 10:20:00,89.65,89.69,89.54,89.61,46047.0,85.2139,85.2519,85.1093,85.1759,46047.0
2021-12-27 10:25:00,89.61,89.71,89.57,89.7,38553.0,85.1759,85.2709,85.1379,85.2614,38553.0
2021-12-27 10:30:00,89.71,89.72,89.58,89.58,51623.0,85.2709,85.2804,85.1474,85.1474,51623.0
2021-12-27 10:35:00,89.6,89.6,89.16,89.19,154658.0,85.1664,85.1664,84.7481,84.7767,154658.0
2021-12-27 10:40:00,89.22,89.31,89.18,89.2,81056.0,84.8052,84.8907,84.7672,84.7862,81056.0
2021-12-27 10:45:00,89.21,89.36,89.14,89.34,76543.0,84.7957,84.9382,84.7291,84.9192,76543.0
2021-12-27 10:50:00,89.35,89.41,89.32,89.39,54895.0,84.9287,84.9858,84.9002,84.9668,54895.0
2021-12-27 10:55:00,89.4,89.42,89.17,89.28,69281.0,84.9763,84.9953,84.7576,84.8622,69281.0
2021-12-27 11:00:00,89.29,89.41,89.21,89.4,41762.0,84.8717,84.9858,84.7957,84.9763,41762.0
2021-12-27 11:05:00,89.39,89.45,89.37,89.43,53755.0,84.9668,85.0238,84.9478,85.0048,53755.0
2021-12-27 11:10:00,89.42,89.43,89.36,89.38,38982.0,84.9953,85.0048,84.9382,84.9573,38982.0
2021-12-27 11:15:00,89.39,89.42,89.32,89.41,28579.0,84.9668,84.9953,84.9002,84.9858,28579.0
2021-12-27 11:20:00,89.41,89.47,89.35,89.43,27862.0,84.9858,85.0428,84.9287,85.0048,27862.0
2021-12-27 11:25:00,89.43,89.47,89.41,89.44,47971.0,85.0048,85.0428,84.9858,85.0143,47971.0
2021-12-27 11:30:00,89.43,89.51,89.41,89.45,57233.0,85.0048,85.0808,84.9858,85.0238,57233.0
2021-12-27 11:35:00,89.44,89.44,89.29,89.3,38615.0,85.0143,85.0143,84.8717,84.8812,38615.0
2021-12-27 11:40:00,89.3,89.31,89.18,89.21,35810.0,84.8812,84.8907,84.7672,84.7957,35810.0
2021-12-27 11:45:00,89.21,89.28,89.16,89.17,30212.0,84.7957,84.8622,84.7481,84.7576,30212.0
2021-12-27 11:50:00,89.17,89.2,89.07,89.11,54525.0,84.7576,84.7862,84.6626,84.7006,54525.0
2021-12-27 11:55:00,89.11,89.14,89.02,89.13,84756.0,84.7006,84.7291,84.6151,84.7196,84756.0
2021-12-27 12:00:00,89.13,89.37,89.12,89.31,52966.0,84.7196,84.9478,84.7101,84.8907,52966.0
2021-12-27 12:05:00,89.3,89.44,89.3,89.39,40457.0,84.8812,85.0143,84.8812,84.9668,40457.0
2021-12-27 12:10:00,89.37,89.38,89.27,89.29,45936.0,84.9478,84.9573,84.8527,84.8717,45936.0
2021-12-27 12:15:00,89.29,89.31,89.23,89.24,26234.0,84.8717,84.8907,84.8147,84.8242,26234.0
2021-12-27 12:20:00,89.25,89.32,89.22,89.31,52208.0,84.8337,84.9002,84.8052,84.8907,52208.0
2021-12-27 12:25:00,89.31,89.32,89.26,89.29,19747.0,84.8907,84.9002,84.8432,84.8717,19747.0
2021-12-27 12:30:00,89.29,89.33,89.23,89.33,22795.0,84.8717,84.9097,84.8147,84.9097,22795.0
2021-12-27 12:35:00,89.33,89.42,89.33,89.35,27479.0,84.9097,84.9953,84.9097,84.9287,27479.0
2021-12-27 12:40:00,89.35,89.43,89.33,89.41,24208.0,84.9287,85.0048,84.9097,84.9858,24208.0
2021-12-27 12:45:00,89.41,89.43,89.37,89.41,26311.0,84.9858,85.0048,84.9478,84.9858,26311.0
2021-12-27 12:50:00,89.41,89.43,89.4,89.4,17026.0,84.9858,85.0048,84.9763,84.9763,17026.0
2021-12-27 12:55:00,89.4,89.41,89.31,89.31,30948.0,84.9763,84.9858,84.8907,84.8907,30948.0
2021-12-27 13:00:00,89.32,89.37,89.31,89.35,19957.0,84.9002,84.9478,84.8907,84.9287,19957.0
2021-12-27 13:05:00,89.35,89.38,89.34,89.34,16987.0,84.9287,84.9573,84.9192,84.9192,16987.0
2021-12-27 13:10:00,89.34,89.35,89.31,89.34,21044.0,84.9192,84.9287,84.8907,84.9192,21044.0
2021-12-27 13:15:00,89.36,89.38,89.3,89.31,18236.0,84.9382,84.9573,84.8812,84.8907,18236.0
2021-12-27 13:20:00,89.3,89.36,89.28,89.34,17920.0,84.8812,84.9382,84.8622,84.9192,17920.0
2021-12-27 13:25:00,89.34,89.4,89.33,89.36,32278.0,84.9192,84.9763,84.9097,84.9382,32278.0
2021-12-27 13:30:00,89.36,89.36,89.29,89.32,26896.0,84.9382,84.9382,84.8717,84.9002,26896.0
2021-12-27 13:35:00,89.32,89.39,89.32,89.38,15120.0,84.9002,84.9668,84.9002,84.9573,15120.0
2021-12-27 13:40:00,89.38,89.39,89.32,89.33,15338.0,84.9573,84.9668,84.9002,84.9097,15338.0
2021-12-27 13:45:00,89.34,89.37,89.31,89.32,18347.0,84.9192,84.9478,84.8907,84.9002,18347.0
2021-12-27 13:50:00,89.31,89.34,89.24,89.25,57128.0,84.8907,84.9192,84.8242,84.8337,57128.0
2021-12-27 13:55:00,89.26,89.39,89.25,89.38,23866.0,84.8432,84.9668,84.8337,84.9573,23866.0
2021-12-27 14:00:00,89.38,89.38,89.32,89.36,21492.0,84.9573,84.9573,84.9002,84.9382,21492.0
2021-12-27 14:05:00,89.36,89.38,89.3,89.36,29285.0,84.9382,84.9573,84.8812,84.9382,29285.0
2021-12-27 14:10:00,89.35,89.36,89.31,89.33,22628.0,84.9287,84.9382,84.8907,84.9097,22628.0
2021-12-27 14:15:00,89.33,89.33,89.27,89.28,33518.0,84.9097,84.9097,84.8527,84.8622,33518.0
2021-12-27 14:20:00,89.27,89.34,89.25,89.32,56707.0,84.8527,84.9192,84.8337,84.9002,56707.0
2021-12-27 14:25:00,89.33,89.33,89.28,89.31,31176.0,84.9097,84.9097,84.8622,84.8907,31176.0
2021-12-27 14:30:00,89.31,89.32,89.22,89.24,44733.0,84.8907,84.9002,84.8052,84.8242,44733.0
2021-12-27 14:35:00,89.24,89.35,89.19,89.21,82487.0,84.8242,84.9287,84.7767,84.7957,82487.0
2021-12-27 14:40:00,89.22,89.26,89.2,89.21,23929.0,84.8052,84.8432,84.7862,84.7957,23929.0
2021-12-27 14:45:00,89.2,89.24,89.17,89.19,68455.0,84.7862,84.8242,84.7576,84.7767,68455.0
2021-12-27 14:50:00,89.18,89.19,89.13,89.15,53270.0,84.7672,84.7767,84.7196,84.7386,53270.0
2021-12-27 14:55:00,89.14,89.23,89.11,89.23,37622.0,84.7291,84.8147,84.7006,84.8147,37622.0
2021-12-27 15:00:00,89.23,89.23,89.13,89.18,36573.0,84.8147,84.8147,84.7196,84.7672,36573.0
2021-12-27 15:05:00,89.18,89.18,89.11,89.17,36504.0,84.7672,84.7672,84.7006,84.7576,36504.0
2021-12-27 15:10:00,89.17,89.24,89.13,89.23,54377.0,84.7576,84.8242,84.7196,84.8147,54377.0
2021-12-27 15:15:00,89.23,89.23,89.14,89.18,33216.0,84.8147,84.8147,84.7291,84.7672,33216.0
2021-12-27 15:20:00,89.18,89.26,89.18,89.24,44636.0,84.7672,84.8432,84.7672,84.8242,44636.0
2021-12-27 15:25:00,89.24,89.36,89.23,89.33,58148.0,84.8242,84.9382,84.8147,84.9097,58148.0
2021-12-27 15:30:00,89.33,89.36,89.28,89.29,56879.0,84.9097,84.9382,84.8622,84.8717,56879.0
2021-12-27 15:35:00,89.29,89.31,89.2,89.22,56354.0,84.8717,84.8907,84.7862,84.8052,56354.0
2021-12-27 15:40:00,89.21,89.27,89.15,89.27,84007.0,84.7957,84.8527,84.7386,84.8527,84007.0
2021-12-27 15:45:00,89.27,89.34,89.24,89.31,70462.0,84.8527,84.9192,84.8242,84.8907,70462.0
2021-12-27 15:50:00,89.31,89.43,89.3,89.38,211811.0,84.8907,85.0048,84.8812,84.9573,211811.0
2021-12-27 15:55:00,89.38,89.54,89.35,89.54,379047.0,84.9573,85.1093,84.9287,85.1093,379047.0
2021-12-28 09:30:00,89.61,89.8,89.05,89.15,140681.0,85.1759,85.3565,84.6436,84.7386,140681.0
2021-12-28 09:35:00,89.11,89.15,88.81,88.83,134628.0,84.7006,84.7386,84.4155,84.4345,134628.0
2021-12-28 09:40:00,88.85,89.04,88.78,89.01,80489.0,84.4535,84.6341,84.3869,84.6056,80489.0
2021-12-28 09:45:00,89.03,89.25,89.01,89.2,108186.0,84.6246,84.8337,84.6056,84.7862,108186.0
2021-12-28 09:50:00,89.17,89.29,89.07,89.14,50114.0,84.7576,84.8717,84.6626,84.7291,50114.0
2021-12-28 09:55:00,89.15,89.44,89.11,89.41,79121.0,84.7386,85.0143,84.7006,84.9858,79121.0
2021-12-28 10:00:00,89.43,89.52,89.22,89.3,126777.0,85.0048,85.0903,84.8052,84.8812,126777.0
2021-12-28 10:05:00,89.31,89.43,89.23,89.24,72349.0,84.8907,85.0048,84.8147,84.8242,72349.0
2021-12-28 10:10:00,89.25,89.26,89.04,89.12,68410.0,84.8337,84.8432,84.6341,84.7101,68410.0
2021-12-28 10:15:00,89.13,89.23,89.12,89.2,67025.0,84.7196,84.8147,84.7101,84.7862,67025.0
2021-12-28 10:20:00,89.2,89.34,89.2,89.29,43884.0,84.7862,84.9192,84.7862,84.8717,43884.0
2021-12-28 10:25:00,89.29,89.31,89.2,89.21,42504.0,84.8717,84.8907,84.7862,84.7957,42504.0
2021-12-28 10:30:00,89.22,89.23,89.14,89.17,27222.0,84.8052,84.8147,84.7291,84.7576,27222.0
2021-12-28 10:35:00,89.17,89.21,89.06,89.07,42650.0,84.7576,84.7957,84.6531,84.6626,42650.0
2021-12-28 10:40:00,89.08,89.11,89.0,89.05,40648.0,84.6721,84.7006,84.5961,84.6436,40648.0
2021-12-28 10:45:00,89.05,89.09,89.03,89.04,17621.0,84.6436,84.6816,84.6246,84.6341,17621.0
2021-12-28 10:50:00,89.05,89.13,88.96,88.97,31448.0,84.6436,84.7196,84.558,84.5675,31448.0
2021-12-28 10:55:00,88.96,89.03,88.91,88.96,49138.0,84.558,84.6246,84.5105,84.558,49138.0
2021-12-28 11:00:00,88.97,88.99,88.93,88.98,24125.0,84.5675,84.5866,84.5295,84.577,24125.0
2021-12-28 11:05:00,88.99,89.02,88.74,88.81,105868.0,84.5866,84.6151,84.3489,84.4155,105868.0
2021-12-28 11:10:00,88.81,88.92,88.81,88.85,28973.0,84.4155,84.52,84.4155,84.4535,28973.0
2021-12-28 11:15:00,88.85,88.97,88.83,88.97,18727.0,84.4535,84.5675,84.4345,84.5675,18727.0
2021-12-28 11:20:00,88.97,88.98,88.83,88.86,23047.0,84.5675,84.577,84.4345,84.463,23047.0
2021-12-28 11:25:00,88.87,88.89,88.78,88.89,32196.0,84.4725,84.4915,84.3869,84.4915,32196.0
2021-12-28 11:30:00,88.9,88.96,88.83,88.85,27588.0,84.501,84.558,84.4345,84.4535,27588.0
2021-12-28 11:35:00,88.84,88.85,88.76,88.79,39330.0,84.444,84.4535,84.3679,84.3965,39330.0
2021-12-28 11:40:00,88.81,88.91,88.79,88.87,35537.0,84.4155,84.5105,84.3965,84.4725,35537.0
2021-12-28 11:45:00,88.86,88.92,88.86,88.88,34614.0,84.463,84.52,84.463,84.482,34614.0
2021-12-28 11:50:00,88.89,88.94,88.89,88.92,20479.0,84.4915,84.539,84.4915,84.52,20479.0
2021-12-28 11:55:00,88.93,89.06,88.92,89.06,32973.0,84.5295,84.6531,84.52,84.6531,32973.0
2021-12-28 12:00:00,89.07,89.11,88.99,89.02,30757.0,84.6626,84.7006,84.5866,84.6151,30757.0
2021-12-28 12:05:00,89.02,89.02,88.96,88.96,13499.0,84.6151,84.6151,84.558,84.558,13499.0
2021-12-28 12:10:00,88.96,88.96,88.9,88.92,23771.0,84.558,84.558,84.501,84.52,23771.0
2021-12-28 12:15:00,88.92,88.95,88.86,88.87,25371.0,84.52,84.5485,84.463,84.4725,25371.0
2021-12-28 12:20:00,88.86,88.89,88.85,88.87,16772.0,84.463,84.4915,84.4535,84.4725,16772.0
2021-12-28 12:25:00,88.87,88.88,88.8,88.82,39355.0,84.4725,84.482,84.406,84.425,39355.0
2021-12-28 12:30:00,88.81,88.87,88.67,88.68,43284.0,84.4155,84.4725,84.2824,84.2919,43284.0
2021-12-28 12:35:00,88.67,88.72,88.64,88.66,37889.0,84.2824,84.3299,84.2539,84.2729,37889.0
2021-12-28 12:40:00,88.67,88.71,88.66,88.69,28015.0,84.2824,84.3204,84.2729,84.3014,28015.0
2021-12-28 12:45:00,88.68,88.74,88.6,88.7,57004.0,84.2919,84.3489,84.2159,84.3109,57004.0
2021-12-28 12:50:00,88.7,88.78,88.65,88.69,36095.0,84.3109,84.3869,84.2634,84.3014,36095.0
2021-12-28 12:55:00,88.7,88.76,88.69,88.74,27873.0,84.3109,84.3679,84.3014,84.3489,27873.0
2021-12-28 13:00:00,88.74,88.86,88.74,88.83,37676.0,84.3489,84.463,84.3489,84.4345,37676.0
2021-12-28 13:05:00,88.83,88.88,88.81,88.87,24703.0,84.4345,84.482,84.4155,84.4725,24703.0
2021-12-28 13:10:00,88.88,88.91,88.85,88.89,29826.0,84.482,84.5105,84.4535,84.4915,29826.0
2021-12-28 13:15:00,88.88,88.93,88.86,88.91,32293.0,84.482,84.5295,84.463,84.5105,32293.0
2021-12-28 13:20:00,88.92,88.93,88.84,88.88,37351.0,84.52,84.5295,84.444,84.482,37351.0
2021-12-28 13:25:00,88.87,88.88,88.79,88.81,19719.0,84.4725,84.482,84.3965,84.4155,19719.0
2021-12-28 13:30:00,88.8,88.81,88.76,88.78,21111.0,84.406,84.4155,84.3679,84.3869,21111.0
2021-12-28 13:35:00,88.77,88.77,88.72,88.77,23566.0,84.3774,84.3774,84.3299,84.3774,23566.0
2021-12-28 13:40:00,88.77,88.82,88.76,88.77,25422.0,84.3774,84.425,84.3679,84.3774,25422.0
2021-12-28 13:45:00,88.78,88.81,88.74,88.79,19708.0,84.3869,84.4155,84.3489,84.3965,19708.0
2021-12-28 13:50:00,88.78,88.79,88.76,88.77,12392.0,84.3869,84.3965,84.3679,84.3774,12392.0
2021-12-28 13:55:00,88.78,88.82,88.74,88.81,34021.0,84.3869,84.425,84.3489,84.4155,34021.0
2021-12-28 14:00:00,88.8,88.83,88.66,88.66,32323.0,84.406,84.4345,84.2729,84.2729,32323.0
2021-12-28 14:05:00,88.67,88.73,88.67,88.67,16205.0,84.2824,84.3394,84.2824,84.2824,16205.0
2021-12-28 14:10:00,88.67,88.69,88.63,88.64,39884.0,84.2824,84.3014,84.2444,84.2539,39884.0
2021-12-28 14:15:00,88.65,88.69,88.61,88.61,53455.0,84.2634,84.3014,84.2254,84.2254,53455.0
2021-12-28 14:20:00,88.61,88.63,88.55,88.61,64820.0,84.2254,84.2444,84.1683,84.2254,64820.0
2021-12-28 14:25:00,88.61,88.62,88.52,88.56,37766.0,84.2254,84.2349,84.1398,84.1778,37766.0
2021-12-28 14:30:00,88.56,88.64,88.56,88.61,30569.0,84.1778,84.2539,84.1778,84.2254,30569.0
2021-12-28 14:35:00,88.59,88.65,88.57,88.62,27025.0,84.2063,84.2634,84.1873,84.2349,27025.0
2021-12-28 14:40:00,88.63,88.67,88.62,88.64,31482.0,84.2444,84.2824,84.2349,84.2539,31482.0
2021-12-28 14:45:00,88.64,88.72,88.62,88.71,32907.0,84.2539,84.3299,84.2349,84.3204,32907.0
2021-12-28 14:50:00,88.71,88.72,88.66,88.69,24800.0,84.3204,84.3299,84.2729,84.3014,24800.0
2021-12-28 14:55:00,88.68,88.73,88.67,88.71,19947.0,84.2919,84.3394,84.2824,84.3204,19947.0
2021-12-28 15:00:00,88.71,88.71,88.64,88.67,30497.0,84.3204,84.3204,84.2539,84.2824,30497.0
2021-12-28 15:05:00,88.67,88.69,88.62,88.68,28841.0,84.2824,84.3014,84.2349,84.2919,28841.0
2021-12-28 15:10:00,88.68,88.68,88.57,88.58,32344.0,84.2919,84.2919,84.1873,84.1968,32344.0
2021-12-28 15:15:00,88.59,88.65,88.57,88.64,27491.0,84.2063,84.2634,84.1873,84.2539,27491.0
2021-12-28 15:20:00,88.63,88.66,88.59,88.65,25453.0,84.2444,84.2729,84.2063,84.2634,25453.0
2021-12-28 15:25:00,88.65,88.67,88.55,88.6,67328.0,84.2634,84.2824,84.1683,84.2159,67328.0
2021-12-28 15:30:00,88.61,88.64,88.54,88.6,59661.0,84.2254,84.2539,84.1588,84.2159,59661.0
2021-12-28 15:35:00,88.59,88.75,88.59,88.7,75119.0,84.2063,84.3584,84.2063,84.3109,75119.0
2021-12-28 15:40:00,88.7,88.85,88.7,88.75,77809.0,84.3109,84.4535,84.3109,84.3584,77809.0
2021-12-28 15:45:00,88.75,88.77,88.7,88.74,62821.0,84.3584,84.3774,84.3109,84.3489,62821.0
2021-12-28 15:50:00,88.75,88.75,88.62,88.65,116762.0,84.3584,84.3584,84.2349,84.2634,116762.0
2021-12-28 15:55:00,88.65,88.68,88.55,88.67,266411.0,84.2634,84.2919,84.1683,84.2824,266411.0
2021-12-29 09:30:00,88.5,88.8,88.33,88.65,151147.0,84.1208,84.406,83.9592,84.2634,151147.0
2021-12-29 09:35:00,88.58,88.75,88.36,88.67,112380.0,84.1968,84.3584,83.9877,84.2824,112380.0
2021-12-29 09:40:00,88.67,89.19,88.63,88.97,166011.0,84.2824,84.7767,84.2444,84.5675,166011.0
2021-12-29 09:45:00,88.98,89.11,88.82,88.9,87491.0,84.577,84.7006,84.425,84.501,87491.0
2021-12-29 09:50:00,88.9,88.94,88.38,88.51,90221.0,84.501,84.539,84.0067,84.1303,90221.0
2021-12-29 09:55:00,88.53,88.57,88.41,88.48,50749.0,84.1493,84.1873,84.0353,84.1018,50749.0
2021-12-29 10:00:00,88.48,88.57,88.26,88.28,63138.0,84.1018,84.1873,83.8927,83.9117,63138.0
2021-12-29 10:05:00,88.3,88.41,88.28,88.3,46651.0,83.9307,84.0353,83.9117,83.9307,46651.0
2021-12-29 10:10:00,88.31,88.34,88.16,88.22,100135.0,83.9402,83.9687,83.7976,83.8547,100135.0
2021-12-29 10:15:00,88.21,88.32,88.08,88.22,67298.0,83.8452,83.9497,83.7216,83.8547,67298.0
2021-12-29 10:20:00,88.22,88.34,88.17,88.34,45023.0,83.8547,83.9687,83.8071,83.9687,45023.0
2021-12-29 10:25:00,88.33,88.34,88.12,88.17,47561.0,83.9592,83.9687,83.7596,83.8071,47561.0
2021-12-29 10:30:00,88.16,88.25,88.11,88.23,58962.0,83.7976,83.8832,83.7501,83.8642,58962.0
2021-12-29 10:35:00,88.2,88.3,88.2,88.28,23505.0,83.8356,83.9307,83.8356,83.9117,23505.0
2021-12-29 10:40:00,88.28,88.36,88.24,88.32,25778.0,83.9117,83.9877,83.8737,83.9497,25778.0
2021-12-29 10:45:00,88.32,88.38,88.22,88.22,24827.0,83.9497,84.0067,83.8547,83.8547,24827.0
2021-12-29 10:50:00,88.21,88.26,88.12,88.18,42398.0,83.8452,83.8927,83.7596,83.8166,42398.0
2021-12-29 10:55:00,88.17,88.17,87.92,87.98,140131.0,83.8071,83.8071,83.5695,83.6265,140131.0
2021-12-29 11:00:00,88.0,88.07,87.92,88.05,60495.0,83.6455,83.7121,83.5695,83.6931,60495.0
2021-12-29 11:05:00,88.05,88.1,88.03,88.05,41825.0,83.6931,83.7406,83.6741,83.6931,41825.0
2021-12-29 11:10:00,88.06,88.08,87.99,88.06,47673.0,83.7026,83.7216,83.636,83.7026,47673.0
2021-12-29 11:15:00,88.06,88.08,87.93,87.95,49240.0,83.7026,83.7216,83.579,83.598,49240.0
2021-12-29 11:20:00,87.97,88.04,87.94,87.95,30396.0,83.617,83.6836,83.5885,83.598,30396.0
2021-12-29 11:25:00,87.95,87.98,87.92,87.93,26297.0,83.598,83.6265,83.5695,83.579,26297.0
2021-12-29 11:30:00,87.92,87.93,87.78,87.84,109374.0,83.5695,83.579,83.4364,83.4935,109374.0
2021-12-29 11:35:00,87.84,87.86,87.75,87.76,40464.0,83.4935,83.5125,83.4079,83.4174,40464.0
2021-12-29 11:40:00,87.76,87.96,87.71,87.95,50777.0,83.4174,83.6075,83.3699,83.598,50777.0
2021-12-29 11:45:00,87.95,88.05,87.94,88.03,46442.0,83.598,83.6931,83.5885,83.6741,46442.0
2021-12-29 11:50:00,88.04,88.15,88.0,88.02,52525.0,83.6836,83.7881,83.6455,83.6646,52525.0
2021-12-29 11:55:00,88.01,88.07,87.99,87.99,36600.0,83.655,83.7121,83.636,83.636,36600.0
2021-12-29 12:00:00,87.99,88.11,87.97,88.07,44606.0,83.636,83.7501,83.617,83.7121,44606.0
2021-12-29 12:05:00,88.08,88.1,88.02,88.02,36033.0,83.7216,83.7406,83.6646,83.6646,36033.0
2021-12-29 12:10:00,88.03,88.03,87.95,87.96,30210.0,83.6741,83.6741,83.598,83.6075,30210.0
2021-12-29 12:15:00,87.97,87.98,87.93,87.93,15845.0,83.617,83.6265,83.579,83.579,15845.0
2021-12-29 12:20:00,87.94,87.98,87.92,87.95,27060.0,83.5885,83.6265,83.5695,83.598,27060.0
2021-12-29 12:25:00,87.95,87.95,87.82,87.89,35216.0,83.598,83.598,83.4744,83.541,35216.0
2021-12-29 12:30:00,87.88,88.0,87.82,87.96,49025.0,83.5315,83.6455,83.4744,83.6075,49025.0
2021-12-29 12:35:00,87.95,88.03,87.91,87.92,46742.0,83.598,83.6741,83.56,83.5695,46742.0
2021-12-29 12:40:00,87.92,87.93,87.85,87.85,20701.0,83.5695,83.579,83.503,83.503,20701.0
2021-12-29 12:45:00,87.86,87.87,87.83,87.84,17348.0,83.5125,83.522,83.484,83.4935,17348.0
2021-12-29 12:50:00,87.85,87.86,87.81,87.82,14696.0,83.503,83.5125,83.4649,83.4744,14696.0
2021-12-29 12:55:00,87.83,87.92,87.79,87.88,45248.0,83.484,83.5695,83.4459,83.5315,45248.0
2021-12-29 13:00:00,87.88,87.96,87.85,87.96,28418.0,83.5315,83.6075,83.503,83.6075,28418.0
2021-12-29 13:05:00,87.94,87.97,87.9,87.97,24602.0,83.5885,83.617,83.5505,83.617,24602.0
2021-12-29 13:10:00,87.95,87.95,87.86,87.92,27456.0,83.598,83.598,83.5125,83.5695,27456.0
2021-12-29 13:15:00,87.91,87.98,87.9,87.98,17206.0,83.56,83.6265,83.5505,83.6265,17206.0
2021-12-29 13:20:00,87.97,87.99,87.95,87.96,22787.0,83.617,83.636,83.598,83.6075,22787.0
2021-12-29 13:25:00,87.97,87.98,87.89,87.92,37807.0,83.617,83.6265,83.541,83.5695,37807.0
2021-12-29 13:30:00,87.93,87.98,87.93,87.95,18862.0,83.579,83.6265,83.579,83.598,18862.0
2021-12-29 13:35:00,87.95,87.96,87.89,87.91,24698.0,83.598,83.6075,83.541,83.56,24698.0
2021-12-29 13:40:00,87.91,87.93,87.9,87.91,16931.0,83.56,83.579,83.5505,83.56,16931.0
2021-12-29 13:45:00,87.93,87.96,87.91,87.94,17968.0,83.579,83.6075,83.56,83.5885,17968.0
2021-12-29 13:50:00,87.93,87.97,87.91,87.96,19165.0,83.579,83.617,83.56,83.6075,19165.0
2021-12-29 13:55:00,87.98,88.08,87.95,88.07,32629.0,83.6265,83.7216,83.598,83.7121,32629.0
2021-12-29 14:00:00,88.08,88.1,88.06,88.09,24853.0,83.7216,83.7406,83.7026,83.7311,24853.0
2021-12-29 14:05:00,88.1,88.19,88.09,88.17,28283.0,83.7406,83.8261,83.7311,83.8071,28283.0
2021-12-29 14:10:00,88.18,88.26,88.17,88.21,24452.0,83.8166,83.8927,83.8071,83.8452,24452.0
2021-12-29 14:15:00,88.22,88.23,88.16,88.17,24276.0,83.8547,83.8642,83.7976,83.8071,24276.0
2021-12-29 14:20:00,88.19,88.19,88.13,88.13,24734.0,83.8261,83.8261,83.7691,83.7691,24734.0
2021-12-29 14:25:00,88.12,88.15,88.05,88.05,28664.0,83.7596,83.7881,83.6931,83.6931,28664.0
2021-12-29 14:30:00,88.07,88.16,88.06,88.14,19574.0,83.7121,83.7976,83.7026,83.7786,19574.0
2021-12-29 14:35:00,88.13,88.16,88.12,88.13,12261.0,83.7691,83.7976,83.7596,83.7691,12261.0
2021-12-29 14:40:00,88.13,88.14,88.09,88.12,32346.0,83.7691,83.7786,83.7311,83.7596,32346.0
2021-12-29 14:45:00,88.12,88.17,88.1,88.17,24822.0,83.7596,83.8071,83.7406,83.8071,24822.0
2021-12-29 14:50:00,88.17,88.2,88.13,88.13,17021.0,83.8071,83.8356,83.7691,83.7691,17021.0
2021-12-29 14:55:00,88.15,88.17,88.11,88.14,23254.0,83.7881,83.8071,83.7501,83.7786,23254.0
2021-12-29 15:00:00,88.14,88.15,88.11,88.15,21825.0,83.7786,83.7881,83.7501,83.7881,21825.0
2021-12-29 15:05:00,88.15,88.21,88.14,88.16,26902.0,83.7881,83.8452,83.7786,83.7976,26902.0
2021-12-29 15:10:00,88.17,88.2,88.16,88.17,16840.0,83.8071,83.8356,83.7976,83.8071,16840.0
2021-12-29 15:15:00,88.17,88.24,88.16,88.22,32720.0,83.8071,83.8737,83.7976,83.8547,32720.0
2021-12-29 15:20:00,88.23,88.28,88.2,88.23,58289.0,83.8642,83.9117,83.8356,83.8642,58289.0
2021-12-29 15:25:00,88.23,88.3,88.22,88.28,47840.0,83.8642,83.9307,83.8547,83.9117,47840.0
2021-12-29 15:30:00,88.29,88.4,88.28,88.39,53254.0,83.9212,84.0257,83.9117,84.0162,53254.0
2021-12-29 15:35:00,88.39,88.48,88.38,88.48,104903.0,84.0162,84.1018,84.0067,84.1018,104903.0
2021-12-29 15:40:00,88.48,88.54,88.34,88.37,76142.0,84.1018,84.1588,83.9687,83.9972,76142.0
2021-12-29 15:45:00,88.37,88.53,88.35,88.53,67454.0,83.9972,84.1493,83.9782,84.1493,67454.0
2021-12-29 15:50:00,88.53,88.55,88.28,88.34,166448.0,84.1493,84.1683,83.9117,83.9687,166448.0
2021-12-29 15:55:00,88.34,88.35,88.2,88.22,271457.0,83.9687,83.9782,83.8356,83.8547,271457.0
2021-12-30 09:30:00,88.65,88.83,88.27,88.81,172802.0,84.2634,84.4345,83.9022,84.4155,172802.0
2021-12-30 09:35:00,88.75,88.91,88.19,88.27,98815.0,84.3584,84.5105,83.8261,83.9022,98815.0
2021-12-30 09:40:00,88.25,88.25,87.93,88.02,106847.0,83.8832,83.8832,83.579,83.6646,106847.0
2021-12-30 09:45:00,88.04,88.19,87.96,88.04,47851.0,83.6836,83.8261,83.6075,83.6836,47851.0
2021-12-30 09:50:00,88.04,88.28,88.0,88.09,57373.0,83.6836,83.9117,83.6455,83.7311,57373.0
2021-12-30 09:55:00,88.1,88.24,88.06,88.08,48054.0,83.7406,83.8737,83.7026,83.7216,48054.0
2021-12-30 10:00:00,88.07,88.15,88.03,88.08,70189.0,83.7121,83.7881,83.6741,83.7216,70189.0
2021-12-30 10:05:00,88.07,88.23,87.99,88.16,78437.0,83.7121,83.8642,83.636,83.7976,78437.0
2021-12-30 10:10:00,88.15,88.21,88.0,88.03,55728.0,83.7881,83.8452,83.6455,83.6741,55728.0
2021-12-30 10:15:00,88.02,88.14,87.99,88.05,76038.0,83.6646,83.7786,83.636,83.6931,76038.0
2021-12-30 10:20:00,88.03,88.09,87.83,87.97,164981.0,83.6741,83.7311,83.484,83.617,164981.0
2021-12-30 10:25:00,87.96,88.04,87.93,87.93,52148.0,83.6075,83.6836,83.579,83.579,52148.0
2021-12-30 10:30:00,87.95,87.99,87.91,87.91,36913.0,83.598,83.636,83.56,83.56,36913.0
2021-12-30 10:35:00,87.94,88.02,87.86,87.88,75995.0,83.5885,83.6646,83.5125,83.5315,75995.0
2021-12-30 10:40:00,87.9,87.9,87.82,87.85,77135.0,83.5505,83.5505,83.4744,83.503,77135.0
2021-12-30 10:45:00,87.85,87.87,87.77,87.82,67441.0,83.503,83.522,83.4269,83.4744,67441.0
2021-12-30 10:50:00,87.8,87.88,87.78,87.84,47841.0,83.4554,83.5315,83.4364,83.4935,47841.0
2021-12-30 10:55:00,87.84,87.99,87.82,87.9,67221.0,83.4935,83.636,83.4744,83.5505,67221.0
2021-12-30 11:00:00,87.91,87.95,87.84,87.85,45069.0,83.56,83.598,83.4935,83.503,45069.0
2021-12-30 11:05:00,87.86,87.9,87.82,87.82,29784.0,83.5125,83.5505,83.4744,83.4744,29784.0
2021-12-30 11:10:00,87.82,87.94,87.81,87.86,54822.0,83.4744,83.5885,83.4649,83.5125,54822.0
2021-12-30 11:15:00,87.87,87.88,87.8,87.83,25468.0,83.522,83.5315,83.4554,83.484,25468.0
2021-12-30 11:20:00,87.82,87.88,87.81,87.84,38086.0,83.4744,83.5315,83.4649,83.4935,38086.0
2021-12-30 11:25:00,87.84,87.87,87.81,87.81,35203.0,83.4935,83.522,83.4649,83.4649,35203.0
2021-12-30 11:30:00,87.82,87.84,87.77,87.79,59468.0,83.4744,83.4935,83.4269,83.4459,59468.0
2021-12-30 11:35:00,87.8,87.86,87.77,87.85,47390.0,83.4554,83.5125,83.4269,83.503,47390.0
2021-12-30 11:40:00,87.84,88.21,87.82,88.01,193284.0,83.4935,83.8452,83.4744,83.655,193284.0
2021-12-30 11:45:00,88.01,88.08,87.89,88.07,64109.0,83.655,83.7216,83.541,83.7121,64109.0
2021-12-30 11:50:00,88.08,88.17,87.98,88.15,91359.0,83.7216,83.8071,83.6265,83.7881,91359.0
2021-12-30 11:55:00,88.15,88.16,88.08,88.09,56881.0,83.7881,83.7976,83.7216,83.7311,56881.0
2021-12-30 12:00:00,88.1,88.14,88.08,88.12,52760.0,83.7406,83.7786,83.7216,83.7596,52760.0
2021-12-30 12:05:00,88.12,88.19,88.11,88.14,60650.0,83.7596,83.8261,83.7501,83.7786,60650.0
2021-12-30 12:10:00,88.13,88.47,88.11,88.37,171334.0,83.7691,84.0923,83.7501,83.9972,171334.0
2021-12-30 12:15:00,88.37,88.45,88.31,88.34,92922.0,83.9972,84.0733,83.9402,83.9687,92922.0
2021-12-30 12:20:00,88.34,88.41,88.29,88.31,42357.0,83.9687,84.0353,83.9212,83.9402,42357.0
2021-12-30 12:25:00,88.31,88.34,88.22,88.24,36286.0,83.9402,83.9687,83.8547,83.8737,36286.0
2021-12-30 12:30:00,88.25,88.29,88.25,88.29,37497.0,83.8832,83.9212,83.8832,83.9212,37497.0
2021-12-30 12:35:00,88.29,88.29,88.16,88.23,56750.0,83.9212,83.9212,83.7976,83.8642,56750.0
2021-12-30 12:40:00,88.22,88.25,88.14,88.18,36888.0,83.8547,83.8832,83.7786,83.8166,36888.0
2021-12-30 12:45:00,88.17,88.18,88.12,88.15,39703.0,83.8071,83.8166,83.7596,83.7881,39703.0
2021-12-30 12:50:00,88.16,88.28,88.15,88.19,66383.0,83.7976,83.9117,83.7881,83.8261,66383.0
2021-12-30 12:55:00,88.2,88.32,88.19,88.28,35390.0,83.8356,83.9497,83.8261,83.9117,35390.0
2021-12-30 13:00:00,88.27,88.29,88.21,88.21,19778.0,83.9022,83.9212,83.8452,83.8452,19778.0
2021-12-30 13:05:00,88.21,88.3,88.16,88.22,46135.0,83.8452,83.9307,83.7976,83.8547,46135.0
2021-12-30 13:10:00,88.22,88.23,88.18,88.21,20439.0,83.8547,83.8642,83.8166,83.8452,20439.0
2021-12-30 13:15:00,88.2,88.22,88.13,88.16,19012.0,83.8356,83.8547,83.7691,83.7976,19012.0
2021-12-30 13:20:00,88.16,88.22,88.08,88.16,34662.0,83.7976,83.8547,83.7216,83.7976,34662.0
2021-12-30 13:25:00,88.16,88.18,88.11,88.14,17921.0,83.7976,83.8166,83.7501,83.7786,17921.0
2021-12-30 13:30:00,88.14,88.24,88.14,88.2,28932.0,83.7786,83.8737,83.7786,83.8356,28932.0
2021-12-30 13:35:00,88.19,88.21,88.16,88.17,29446.0,83.8261,83.8452,83.7976,83.8071,29446.0
2021-12-30 13:40:00,88.16,88.41,88.14,88.41,84973.0,83.7976,84.0353,83.7786,84.0353,84973.0
2021-12-30 13:45:00,88.43,88.77,88.43,88.7,237649.0,84.0543,84.3774,84.0543,84.3109,237649.0
2021-12-30 13:50:00,88.7,88.74,88.49,88.51,65667.0,84.3109,84.3489,84.1113,84.1303,65667.0
2021-12-30 13:55:00,88.53,88.56,88.43,88.48,61691.0,84.1493,84.1778,84.0543,84.1018,61691.0
2021-12-30 14:00:00,88.48,88.55,88.43,88.52,53525.0,84.1018,84.1683,84.0543,84.1398,53525.0
2021-12-30 14:05:00,88.52,88.65,88.52,88.52,68390.0,84.1398,84.2634,84.1398,84.1398,68390.0
2021-12-30 14:10:00,88.54,88.58,88.45,88.46,35745.0,84.1588,84.1968,84.0733,84.0828,35745.0
2021-12-30 14:15:00,88.46,88.48,88.36,88.38,56543.0,84.0828,84.1018,83.9877,84.0067,56543.0
2021-12-30 14:20:00,88.37,88.4,88.28,88.3,60528.0,83.9972,84.0257,83.9117,83.9307,60528.0
2021-12-30 14:25:00,88.3,88.39,88.28,88.37,53975.0,83.9307,84.0162,83.9117,83.9972,53975.0
2021-12-30 14:30:00,88.36,88.44,88.33,88.4,51446.0,83.9877,84.0638,83.9592,84.0257,51446.0
2021-12-30 14:35:00,88.39,88.47,88.39,88.45,33473.0,84.0162,84.0923,84.0162,84.0733,33473.0
2021-12-30 14:40:00,88.44,88.48,88.4,88.47,43232.0,84.0638,84.1018,84.0257,84.0923,43232.0
2021-12-30 14:45:00,88.48,88.52,88.45,88.45,34629.0,84.1018,84.1398,84.0733,84.0733,34629.0
2021-12-30 14:50:00,88.46,88.48,88.39,88.41,40953.0,84.0828,84.1018,84.0162,84.0353,40953.0
2021-12-30 14:55:00,88.4,88.45,88.36,88.38,51982.0,84.0257,84.0733,83.9877,84.0067,51982.0
2021-12-30 15:00:00,88.38,88.4,88.29,88.34,53733.0,84.0067,84.0257,83.9212,83.9687,53733.0
2021-12-30 15:05:00,88.34,88.41,88.32,88.36,36857.0,83.9687,84.0353,83.9497,83.9877,36857.0
2021-12-30 15:10:00,88.37,88.43,88.37,88.4,51635.0,83.9972,84.0543,83.9972,84.0257,51635.0
2021-12-30 15:15:00,88.39,88.41,88.32,88.35,44337.0,84.0162,84.0353,83.9497,83.9782,44337.0
2021-12-30 15:20:00,88.35,88.4,88.29,88.3,54994.0,83.9782,84.0257,83.9212,83.9307,54994.0
2021-12-30 15:25:00,88.3,88.34,88.28,88.29,54863.0,83.9307,83.9687,83.9117,83.9212,54863.0
2021-12-30 15:30:00,88.28,88.36,88.21,88.23,96225.0,83.9117,83.9877,83.8452,83.8642,96225.0
2021-12-30 15:35:00,88.23,88.3,88.18,88.23,90915.0,83.8642,83.9307,83.8166,83.8642,90915.0
2021-12-30 15:40:00,88.24,88.24,88.14,88.19,83573.0,83.8737,83.8737,83.7786,83.8261,83573.0
2021-12-30 15:45:00,88.19,88.24,88.12,88.2,85245.0,83.8261,83.8737,83.7596,83.8356,85245.0
2021-12-30 15:50:00,88.19,88.36,88.09,88.23,305910.0,83.8261,83.9877,83.7311,83.8642,305910.0
2021-12-30 15:55:00,88.23,88.24,87.96,88.02,431605.0,83.8642,83.8737,83.6075,83.6646,431605.0
2021-12-31 09:30:00,88.05,88.1,87.74,87.93,99853.0,83.6931,83.7406,83.3984,83.579,99853.0
2021-12-31 09:35:00,87.93,88.03,87.82,87.84,33907.0,83.579,83.6741,83.4744,83.4935,33907.0
2021-12-31 09:40:00,87.85,87.92,87.52,87.63,84931.0,83.503,83.5695,83.1893,83.2939,84931.0
2021-12-31 09:45:00,87.62,87.73,87.56,87.59,62597.0,83.2843,83.3889,83.2273,83.2558,62597.0
2021-12-31 09:50:00,87.6,87.86,87.51,87.73,121644.0,83.2653,83.5125,83.1798,83.3889,121644.0
2021-12-31 09:55:00,87.77,87.9,87.71,87.71,37404.0,83.4269,83.5505,83.3699,83.3699,37404.0
2021-12-31 10:00:00,87.72,87.77,87.55,87.65,43942.0,83.3794,83.4269,83.2178,83.3129,43942.0
2021-12-31 10:05:00,87.64,87.72,87.59,87.62,33754.0,83.3034,83.3794,83.2558,83.2843,33754.0
2021-12-31 10:10:00,87.62,87.73,87.62,87.67,28463.0,83.2843,83.3889,83.2843,83.3319,28463.0
2021-12-31 10:15:00,87.69,87.73,87.61,87.66,41239.0,83.3509,83.3889,83.2748,83.3224,41239.0
2021-12-31 10:20:00,87.67,87.67,87.56,87.59,40886.0,83.3319,83.3319,83.2273,83.2558,40886.0
2021-12-31 10:25:00,87.57,87.7,87.57,87.64,28151.0,83.2368,83.3604,83.2368,83.3034,28151.0
2021-12-31 10:30:00,87.63,87.63,87.45,87.45,111650.0,83.2939,83.2939,83.1228,83.1228,111650.0
2021-12-31 10:35:00,87.46,87.57,87.37,87.48,50700.0,83.1323,83.2368,83.0467,83.1513,50700.0
2021-12-31 10:40:00,87.47,87.47,87.38,87.4,47846.0,83.1418,83.1418,83.0562,83.0752,47846.0
2021-12-31 10:45:00,87.4,87.5,87.35,87.41,37328.0,83.0752,83.1703,83.0277,83.0847,37328.0
2021-12-31 10:50:00,87.4,87.49,87.38,87.48,43837.0,83.0752,83.1608,83.0562,83.1513,43837.0
2021-12-31 10:55:00,87.48,87.51,87.38,87.42,27391.0,83.1513,83.1798,83.0562,83.0942,27391.0
2021-12-31 11:00:00,87.43,87.47,87.36,87.43,55869.0,83.1037,83.1418,83.0372,83.1037,55869.0
2021-12-31 11:05:00,87.43,87.48,87.31,87.35,40376.0,83.1037,83.1513,82.9897,83.0277,40376.0
2021-12-31 11:10:00,87.34,87.35,87.26,87.31,76470.0,83.0182,83.0277,82.9422,82.9897,76470.0
2021-12-31 11:15:00,87.31,87.44,87.3,87.43,33532.0,82.9897,83.1133,82.9802,83.1037,33532.0
2021-12-31 11:20:00,87.42,87.46,87.37,87.39,25173.0,83.0942,83.1323,83.0467,83.0657,25173.0
2021-12-31 11:25:00,87.39,87.5,87.39,87.48,38698.0,83.0657,83.1703,83.0657,83.1513,38698.0
2021-12-31 11:30:00,87.48,87.53,87.46,87.52,24820.0,83.1513,83.1988,83.1323,83.1893,24820.0
2021-12-31 11:35:00,87.52,87.52,87.38,87.4,27997.0,83.1893,83.1893,83.0562,83.0752,27997.0
2021-12-31 11:40:00,87.4,87.61,87.4,87.61,66323.0,83.0752,83.2748,83.0752,83.2748,66323.0
2021-12-31 11:45:00,87.61,87.62,87.54,87.54,41377.0,83.2748,83.2843,83.2083,83.2083,41377.0
2021-12-31 11:50:00,87.53,87.58,87.47,87.54,32580.0,83.1988,83.2463,83.1418,83.2083,32580.0
2021-12-31 11:55:00,87.54,87.55,87.44,87.44,31113.0,83.2083,83.2178,83.1133,83.1133,31113.0
2021-12-31 12:00:00,87.44,87.49,87.42,87.44,24444.0,83.1133,83.1608,83.0942,83.1133,24444.0
2021-12-31 12:05:00,87.44,87.5,87.42,87.48,20611.0,83.1133,83.1703,83.0942,83.1513,20611.0
2021-12-31 12:10:00,87.47,87.51,87.46,87.48,23293.0,83.1418,83.1798,83.1323,83.1513,23293.0
2021-12-31 12:15:00,87.47,87.51,87.42,87.5,49317.0,83.1418,83.1798,83.0942,83.1703,49317.0
2021-12-31 12:20:00,87.48,87.55,87.47,87.54,43157.0,83.1513,83.2178,83.1418,83.2083,43157.0
2021-12-31 12:25:00,87.54,87.63,87.53,87.58,48814.0,83.2083,83.2939,83.1988,83.2463,48814.0
2021-12-31 12:30:00,87.57,87.67,87.57,87.65,75104.0,83.2368,83.3319,83.2368,83.3129,75104.0
2021-12-31 12:35:00,87.65,87.85,87.64,87.79,113764.0,83.3129,83.503,83.3034,83.4459,113764.0
2021-12-31 12:40:00,87.78,87.78,87.69,87.7,26598.0,83.4364,83.4364,83.3509,83.3604,26598.0
2021-12-31 12:45:00,87.7,87.75,87.67,87.73,31115.0,83.3604,83.4079,83.3319,83.3889,31115.0
2021-12-31 12:50:00,87.73,87.8,87.69,87.79,51170.0,83.3889,83.4554,83.3509,83.4459,51170.0
2021-12-31 12:55:00,87.78,87.79,87.74,87.78,50573.0,83.4364,83.4459,83.3984,83.4364,50573.0
2021-12-31 13:00:00,87.78,87.83,87.71,87.71,31520.0,83.4364,83.484,83.3699,83.3699,31520.0
2021-12-31 13:05:00,87.72,87.76,87.71,87.74,37131.0,83.3794,83.4174,83.3699,83.3984,37131.0
2021-12-31 13:10:00,87.75,87.76,87.71,87.71,18878.0,83.4079,83.4174,83.3699,83.3699,18878.0
2021-12-31 13:15:00,87.71,87.71,87.62,87.62,23492.0,83.3699,83.3699,83.2843,83.2843,23492.0
2021-12-31 13:20:00,87.63,87.64,87.59,87.6,34619.0,83.2939,83.3034,83.2558,83.2653,34619.0
2021-12-31 13:25:00,87.59,87.63,87.57,87.62,32672.0,83.2558,83.2939,83.2368,83.2843,32672.0
2021-12-31 13:30:00,87.61,87.62,87.52,87.53,40188.0,83.2748,83.2843,83.1893,83.1988,40188.0
2021-12-31 13:35:00,87.52,87.57,87.52,87.55,18051.0,83.1893,83.2368,83.1893,83.2178,18051.0
2021-12-31 13:40:00,87.54,87.6,87.51,87.57,17917.0,83.2083,83.2653,83.1798,83.2368,17917.0
2021-12-31 13:45:00,87.56,87.58,87.52,87.52,22247.0,83.2273,83.2463,83.1893,83.1893,22247.0
2021-12-31 13:50:00,87.53,87.54,87.46,87.47,30415.0,83.1988,83.2083,83.1323,83.1418,30415.0
2021-12-31 13:55:00,87.48,87.59,87.48,87.59,23863.0,83.1513,83.2558,83.1513,83.2558,23863.0
2021-12-31 14:00:00,87.6,87.63,87.58,87.58,19365.0,83.2653,83.2939,83.2463,83.2463,19365.0
2021-12-31 14:05:00,87.59,87.7,87.59,87.69,27463.0,83.2558,83.3604,83.2558,83.3509,27463.0
2021-12-31 14:10:00,87.69,87.71,87.62,87.63,19676.0,83.3509,83.3699,83.2843,83.2939,19676.0
2021-12-31 14:15:00,87.63,87.63,87.53,87.54,24968.0,83.2939,83.2939,83.1988,83.2083,24968.0
2021-12-31 14:20:00,87.54,87.56,87.5,87.52,22591.0,83.2083,83.2273,83.1703,83.1893,22591.0
2021-12-31 14:25:00,87.51,87.57,87.51,87.57,42410.0,83.1798,83.2368,83.1798,83.2368,42410.0
2021-12-31 14:30:00,87.58,87.65,87.57,87.6,22920.0,83.2463,83.3129,83.2368,83.2653,22920.0
2021-12-31 14:35:00,87.6,87.6,87.55,87.6,20700.0,83.2653,83.2653,83.2178,83.2653,20700.0
2021-12-31 14:40:00,87.6,87.6,87.54,87.58,39658.0,83.2653,83.2653,83.2083,83.2463,39658.0
2021-12-31 14:45:00,87.58,87.62,87.57,87.59,36266.0,83.2463,83.2843,83.2368,83.2558,36266.0
2021-12-31 14:50:00,87.59,87.59,87.48,87.5,77082.0,83.2558,83.2558,83.1513,83.1703,77082.0
2021-12-31 14:55:00,87.49,87.51,87.44,87.49,36624.0,83.1608,83.1798,83.1133,83.1608,36624.0
2021-12-31 15:00:00,87.49,87.56,87.49,87.54,41024.0,83.1608,83.2273,83.1608,83.2083,41024.0
2021-12-31 15:05:00,87.53,87.54,87.48,87.5,33187.0,83.1988,83.2083,83.1513,83.1703,33187.0
2021-12-31 15:10:00,87.51,87.52,87.45,87.45,25752.0,83.1798,83.1893,83.1228,83.1228,25752.0
2021-12-31 15:15:00,87.45,87.47,87.42,87.47,31437.0,83.1228,83.1418,83.0942,83.1418,31437.0
2021-12-31 15:20:00,87.46,87.47,87.43,87.47,28553.0,83.1323,83.1418,83.1037,83.1418,28553.0
2021-12-31 15:25:00,87.48,87.54,87.48,87.53,38049.0,83.1513,83.2083,83.1513,83.1988,38049.0
2021-12-31 15:30:00,87.53,87.54,87.44,87.45,65251.0,83.1988,83.2083,83.1133,83.1228,65251.0
2021-12-31 15:35:00,87.45,87.46,87.28,87.39,120220.0,83.1228,83.1323,82.9612,83.0657,120220.0
2021-12-31 15:40:00,87.39,87.55,87.39,87.46,95158.0,83.0657,83.2178,83.0657,83.1323,95158.0
2021-12-31 15:45:00,87.45,87.54,87.43,87.44,74303.0,83.1228,83.2083,83.1037,83.1133,74303.0
2021-12-31 15:50:00,87.42,87.44,87.29,87.33,122955.0,83.0942,83.1133,82.9707,83.0087,122955.0
2021-12-31 15:55:00,87.32,87.35,87.18,87.21,341049.0,82.9992,83.0277,82.8661,82.8946,341049.0
2022-01-03 09:30:00,87.33,87.74,86.82,87.11,229811.0,83.0087,83.3984,82.5239,82.7996,229811.0
2022-01-03 09:35:00,87.14,87.21,86.74,86.94,113855.0,82.8281,82.8946,82.4479,82.638,113855.0
2022-01-03 09:40:00,86.97,87.1,86.86,86.94,81070.0,82.6665,82.7901,82.562,82.638,81070.0
2022-01-03 09:45:00,86.92,86.93,86.41,86.48,118833.0,82.619,82.6285,82.1342,82.2008,118833.0
2022-01-03 09:50:00,86.49,86.79,86.34,86.35,124423.0,82.2103,82.4954,82.0677,82.0772,124423.0
2022-01-03 09:55:00,86.35,86.66,86.33,86.42,66852.0,82.0772,82.3718,82.0582,82.1437,66852.0
2022-01-03 10:00:00,86.39,86.47,86.28,86.35,80793.0,82.1152,82.1912,82.0107,82.0772,80793.0
2022-01-03 10:05:00,86.35,86.39,86.17,86.24,94356.0,82.0772,82.1152,81.9061,81.9726,94356.0
2022-01-03 10:10:00,86.25,86.33,86.16,86.19,65724.0,81.9821,82.0582,81.8966,81.9251,65724.0
2022-01-03 10:15:00,86.18,86.52,86.14,86.48,102491.0,81.9156,82.2388,81.8776,82.2008,102491.0
2022-01-03 10:20:00,86.48,86.53,86.24,86.34,55126.0,82.2008,82.2483,81.9726,82.0677,55126.0
2022-01-03 10:25:00,86.34,86.62,86.3,86.62,64760.0,82.0677,82.3338,82.0297,82.3338,64760.0
2022-01-03 10:30:00,86.62,86.63,86.33,86.35,84774.0,82.3338,82.3433,82.0582,82.0772,84774.0
2022-01-03 10:35:00,86.36,86.46,86.23,86.28,73288.0,82.0867,82.1817,81.9631,82.0107,73288.0
2022-01-03 10:40:00,86.29,86.42,86.21,86.3,75674.0,82.0202,82.1437,81.9441,82.0297,75674.0
2022-01-03 10:45:00,86.31,86.39,86.22,86.24,75137.0,82.0392,82.1152,81.9536,81.9726,75137.0
2022-01-03 10:50:00,86.23,86.24,86.03,86.09,120302.0,81.9631,81.9726,81.773,81.8301,120302.0
2022-01-03 10:55:00,86.09,86.1,85.95,86.01,131462.0,81.8301,81.8396,81.697,81.754,131462.0
2022-01-03 11:00:00,86.02,86.07,85.84,85.87,107069.0,81.7635,81.811,81.5924,81.6209,107069.0
2022-01-03 11:05:00,85.86,85.93,85.8,85.81,118489.0,81.6114,81.678,81.5544,81.5639,118489.0
2022-01-03 11:10:00,85.81,85.97,85.76,85.9,92006.0,81.5639,81.716,81.5164,81.6495,92006.0
2022-01-03 11:15:00,85.89,86.2,85.89,86.1,87101.0,81.6399,81.9346,81.6399,81.8396,87101.0
2022-01-03 11:20:00,86.09,86.66,86.01,86.55,178251.0,81.8301,82.3718,81.754,82.2673,178251.0
2022-01-03 11:25:00,86.55,86.76,86.43,86.74,117204.0,82.2673,82.4669,82.1532,82.4479,117204.0
2022-01-03 11:30:00,86.73,86.76,86.58,86.59,92421.0,82.4384,82.4669,82.2958,82.3053,92421.0
2022-01-03 11:35:00,86.6,86.63,86.35,86.38,109024.0,82.3148,82.3433,82.0772,82.1057,109024.0
2022-01-03 11:40:00,86.38,86.52,86.33,86.52,64740.0,82.1057,82.2388,82.0582,82.2388,64740.0
2022-01-03 11:45:00,86.52,86.74,86.52,86.59,89076.0,82.2388,82.4479,82.2388,82.3053,89076.0
2022-01-03 11:50:00,86.61,86.78,86.59,86.7,96896.0,82.3243,82.4859,82.3053,82.4099,96896.0
2022-01-03 11:55:00,86.68,86.81,86.62,86.63,70037.0,82.3909,82.5144,82.3338,82.3433,70037.0
2022-01-03 12:00:00,86.64,86.86,86.59,86.83,109879.0,82.3528,82.562,82.3053,82.5334,109879.0
2022-01-03 12:05:00,86.82,86.97,86.72,86.97,87716.0,82.5239,82.6665,82.4289,82.6665,87716.0
2022-01-03 12:10:00,86.95,87.2,86.94,87.11,132408.0,82.6475,82.8851,82.638,82.7996,132408.0
2022-01-03 12:15:00,87.11,87.12,87.01,87.1,55939.0,82.7996,82.8091,82.7045,82.7901,55939.0
2022-01-03 12:20:00,87.11,87.36,87.08,87.35,237699.0,82.7996,83.0372,82.7711,83.0277,237699.0
2022-01-03 12:25:00,87.36,87.37,87.06,87.11,71933.0,83.0372,83.0467,82.7521,82.7996,71933.0
2022-01-03 12:30:00,87.12,87.25,87.06,87.25,64180.0,82.8091,82.9327,82.7521,82.9327,64180.0
2022-01-03 12:35:00,87.23,87.36,87.16,87.36,115027.0,82.9136,83.0372,82.8471,83.0372,115027.0
2022-01-03 12:40:00,87.36,87.39,87.19,87.2,74210.0,83.0372,83.0657,82.8756,82.8851,74210.0
2022-01-03 12:45:00,87.21,87.29,87.15,87.2,64882.0,82.8946,82.9707,82.8376,82.8851,64882.0
2022-01-03 12:50:00,87.2,87.36,87.2,87.26,58171.0,82.8851,83.0372,82.8851,82.9422,58171.0
2022-01-03 12:55:00,87.27,87.54,87.27,87.54,126692.0,82.9517,83.2083,82.9517,83.2083,126692.0
2022-01-03 13:00:00,87.53,87.54,87.42,87.44,122594.0,83.1988,83.2083,83.0942,83.1133,122594.0
2022-01-03 13:05:00,87.45,87.5,87.41,87.45,155269.0,83.1228,83.1703,83.0847,83.1228,155269.0
2022-01-03 13:10:00,87.45,87.53,87.38,87.52,114515.0,83.1228,83.1988,83.0562,83.1893,114515.0
2022-01-03 13:15:00,87.52,87.77,87.49,87.57,205741.0,83.1893,83.4269,83.1608,83.2368,205741.0
2022-01-03 13:20:00,87.56,87.59,87.48,87.52,34488.0,83.2273,83.2558,83.1513,83.1893,34488.0
2022-01-03 13:25:00,87.52,87.59,87.52,87.56,44062.0,83.1893,83.2558,83.1893,83.2273,44062.0
2022-01-03 13:30:00,87.56,87.63,87.54,87.58,47904.0,83.2273,83.2939,83.2083,83.2463,47904.0
2022-01-03 13:35:00,87.58,87.67,87.58,87.65,69757.0,83.2463,83.3319,83.2463,83.3129,69757.0
2022-01-03 13:40:00,87.66,87.68,87.56,87.64,81063.0,83.3224,83.3414,83.2273,83.3034,81063.0
2022-01-03 13:45:00,87.64,87.8,87.63,87.77,81619.0,83.3034,83.4554,83.2939,83.4269,81619.0
2022-01-03 13:50:00,87.77,87.92,87.74,87.81,81236.0,83.4269,83.5695,83.3984,83.4649,81236.0
2022-01-03 13:55:00,87.81,87.82,87.7,87.71,48750.0,83.4649,83.4744,83.3604,83.3699,48750.0
2022-01-03 14:00:00,87.71,87.8,87.68,87.78,36182.0,83.3699,83.4554,83.3414,83.4364,36182.0
2022-01-03 14:05:00,87.8,87.82,87.67,87.68,55389.0,83.4554,83.4744,83.3319,83.3414,55389.0
2022-01-03 14:10:00,87.67,87.73,87.62,87.71,68753.0,83.3319,83.3889,83.2843,83.3699,68753.0
2022-01-03 14:15:00,87.69,87.69,87.58,87.63,46068.0,83.3509,83.3509,83.2463,83.2939,46068.0
2022-01-03 14:20:00,87.64,87.66,87.58,87.62,36338.0,83.3034,83.3224,83.2463,83.2843,36338.0
2022-01-03 14:25:00,87.63,87.85,87.6,87.8,72175.0,83.2939,83.503,83.2653,83.4554,72175.0
2022-01-03 14:30:00,87.81,87.85,87.58,87.6,84458.0,83.4649,83.503,83.2463,83.2653,84458.0
2022-01-03 14:35:00,87.61,87.63,87.55,87.59,46906.0,83.2748,83.2939,83.2178,83.2558,46906.0
2022-01-03 14:40:00,87.61,87.67,87.59,87.63,64414.0,83.2748,83.3319,83.2558,83.2939,64414.0
2022-01-03 14:45:00,87.62,87.63,87.58,87.6,27129.0,83.2843,83.2939,83.2463,83.2653,27129.0
2022-01-03 14:50:00,87.61,87.61,87.52,87.56,32760.0,83.2748,83.2748,83.1893,83.2273,32760.0
2022-01-03 14:55:00,87.56,87.57,87.48,87.56,68073.0,83.2273,83.2368,83.1513,83.2273,68073.0
2022-01-03 15:00:00,87.55,87.58,87.5,87.58,33285.0,83.2178,83.2463,83.1703,83.2463,33285.0
2022-01-03 15:05:00,87.58,87.61,87.51,87.52,37657.0,83.2463,83.2748,83.1798,83.1893,37657.0
2022-01-03 15:10:00,87.52,87.62,87.49,87.61,40997.0,83.1893,83.2843,83.1608,83.2748,40997.0
2022-01-03 15:15:00,87.61,87.86,87.61,87.86,94707.0,83.2748,83.5125,83.2748,83.5125,94707.0
2022-01-03 15:20:00,87.86,87.93,87.77,87.77,180611.0,83.5125,83.579,83.4269,83.4269,180611.0
2022-01-03 15:25:00,87.77,87.78,87.63,87.7,86084.0,83.4269,83.4364,83.2939,83.3604,86084.0
2022-01-03 15:30:00,87.71,87.82,87.6,87.81,126998.0,83.3699,83.4744,83.2653,83.4649,126998.0
2022-01-03 15:35:00,87.81,87.9,87.8,87.88,95038.0,83.4649,83.5505,83.4554,83.5315,95038.0
2022-01-03 15:40:00,87.88,87.89,87.71,87.79,115033.0,83.5315,83.541,83.3699,83.4459,115033.0
2022-01-03 15:45:00,87.79,87.86,87.73,87.85,121353.0,83.4459,83.5125,83.3889,83.503,121353.0
2022-01-03 15:50:00,87.86,87.93,87.77,87.79,245756.0,83.5125,83.579,83.4269,83.4459,245756.0
2022-01-03 15:55:00,87.79,87.94,87.7,87.91,542804.0,83.4459,83.5885,83.3604,83.56,542804.0
2022-01-04 09:30:00,87.9,88.24,87.78,87.88,271761.0,83.5505,83.8737,83.4364,83.5315,271761.0
2022-01-04 09:35:00,87.88,88.14,87.73,87.9,121590.0,83.5315,83.7786,83.3889,83.5505,121590.0
2022-01-04 09:40:00,87.89,88.28,87.83,88.26,134080.0,83.541,83.9117,83.484,83.8927,134080.0
2022-01-04 09:45:00,88.27,88.73,88.25,88.53,335210.0,83.9022,84.3394,83.8832,84.1493,335210.0
2022-01-04 09:50:00,88.51,88.96,88.46,88.83,202894.0,84.1303,84.558,84.0828,84.4345,202894.0
2022-01-04 09:55:00,88.85,88.98,88.76,88.87,145817.0,84.4535,84.577,84.3679,84.4725,145817.0
2022-01-04 10:00:00,88.86,88.98,88.71,88.88,211564.0,84.463,84.577,84.3204,84.482,211564.0
2022-01-04 10:05:00,88.89,89.3,88.83,89.3,290701.0,84.4915,84.8812,84.4345,84.8812,290701.0
2022-01-04 10:10:00,89.29,89.58,89.25,89.52,205040.0,84.8717,85.1474,84.8337,85.0903,205040.0
2022-01-04 10:15:00,89.51,89.58,89.07,89.25,146900.0,85.0808,85.1474,84.6626,84.8337,146900.0
2022-01-04 10:20:00,89.23,89.37,89.11,89.28,103540.0,84.8147,84.9478,84.7006,84.8622,103540.0
2022-01-04 10:25:00,89.27,89.5,89.09,89.48,149562.0,84.8527,85.0713,84.6816,85.0523,149562.0
2022-01-04 10:30:00,89.48,89.59,89.33,89.4,196902.0,85.0523,85.1569,84.9097,84.9763,196902.0
2022-01-04 10:35:00,89.42,89.44,88.94,88.99,177307.0,84.9953,85.0143,84.539,84.5866,177307.0
2022-01-04 10:40:00,88.98,89.17,88.96,89.13,103677.0,84.577,84.7576,84.558,84.7196,103677.0
2022-01-04 10:45:00,89.13,89.15,88.91,89.05,110625.0,84.7196,84.7386,84.5105,84.6436,110625.0
2022-01-04 10:50:00,89.05,89.21,89.03,89.14,77189.0,84.6436,84.7957,84.6246,84.7291,77189.0
2022-01-04 10:55:00,89.14,89.31,88.98,89.0,120406.0,84.7291,84.8907,84.577,84.5961,120406.0
2022-01-04 11:00:00,89.02,89.22,88.99,89.13,178299.0,84.6151,84.8052,84.5866,84.7196,178299.0
2022-01-04 11:05:00,89.13,89.21,89.05,89.1,78122.0,84.7196,84.7957,84.6436,84.6911,78122.0
2022-01-04 11:10:00,89.1,89.23,88.92,89.12,139808.0,84.6911,84.8147,84.52,84.7101,139808.0
2022-01-04 11:15:00,89.1,89.14,88.75,88.83,92459.0,84.6911,84.7291,84.3584,84.4345,92459.0
2022-01-04 11:20:00,88.8,89.01,88.78,88.99,92439.0,84.406,84.6056,84.3869,84.5866,92439.0
2022-01-04 11:25:00,89.0,89.0,88.66,88.72,62782.0,84.5961,84.5961,84.2729,84.3299,62782.0
2022-01-04 11:30:00,88.72,88.74,88.41,88.56,107665.0,84.3299,84.3489,84.0353,84.1778,107665.0
2022-01-04 11:35:00,88.55,88.55,88.35,88.38,74448.0,84.1683,84.1683,83.9782,84.0067,74448.0
2022-01-04 11:40:00,88.37,88.46,88.33,88.45,59819.0,83.9972,84.0828,83.9592,84.0733,59819.0
2022-01-04 11:45:00,88.44,88.66,88.44,88.58,96947.0,84.0638,84.2729,84.0638,84.1968,96947.0
2022-01-04 11:50:00,88.58,88.77,88.57,88.73,80712.0,84.1968,84.3774,84.1873,84.3394,80712.0
2022-01-04 11:55:00,88.72,88.85,88.71,88.83,59357.0,84.3299,84.4535,84.3204,84.4345,59357.0
2022-01-04 12:00:00,88.83,88.84,88.63,88.71,74337.0,84.4345,84.444,84.2444,84.3204,74337.0
2022-01-04 12:05:00,88.72,88.73,88.55,88.63,61176.0,84.3299,84.3394,84.1683,84.2444,61176.0
2022-01-04 12:10:00,88.63,88.7,88.63,88.65,49796.0,84.2444,84.3109,84.2444,84.2634,49796.0
2022-01-04 12:15:00,88.65,88.79,88.64,88.78,48635.0,84.2634,84.3965,84.2539,84.3869,48635.0
2022-01-04 12:20:00,88.79,88.84,88.76,88.79,34186.0,84.3965,84.444,84.3679,84.3965,34186.0
2022-01-04 12:25:00,88.78,88.79,88.57,88.64,53991.0,84.3869,84.3965,84.1873,84.2539,53991.0
2022-01-04 12:30:00,88.65,88.77,88.58,88.76,60480.0,84.2634,84.3774,84.1968,84.3679,60480.0
2022-01-04 12:35:00,88.77,88.84,88.61,88.67,52892.0,84.3774,84.444,84.2254,84.2824,52892.0
2022-01-04 12:40:00,88.67,88.68,88.53,88.55,32661.0,84.2824,84.2919,84.1493,84.1683,32661.0
2022-01-04 12:45:00,88.54,88.63,88.39,88.39,81953.0,84.1588,84.2444,84.0162,84.0162,81953.0
2022-01-04 12:50:00,88.4,88.45,88.36,88.39,37536.0,84.0257,84.0733,83.9877,84.0162,37536.0
2022-01-04 12:55:00,88.39,88.4,88.18,88.2,118550.0,84.0162,84.0257,83.8166,83.8356,118550.0
2022-01-04 13:00:00,88.2,88.38,88.13,88.36,67926.0,83.8356,84.0067,83.7691,83.9877,67926.0
2022-01-04 13:05:00,88.36,88.37,88.24,88.27,43363.0,83.9877,83.9972,83.8737,83.9022,43363.0
2022-01-04 13:10:00,88.26,88.3,88.19,88.28,61948.0,83.8927,83.9307,83.8261,83.9117,61948.0
2022-01-04 13:15:00,88.29,88.3,88.19,88.25,54013.0,83.9212,83.9307,83.8261,83.8832,54013.0
2022-01-04 13:20:00,88.25,88.34,88.19,88.32,60965.0,83.8832,83.9687,83.8261,83.9497,60965.0
2022-01-04 13:25:00,88.32,88.34,88.26,88.28,44365.0,83.9497,83.9687,83.8927,83.9117,44365.0
2022-01-04 13:30:00,88.28,88.3,88.15,88.24,77056.0,83.9117,83.9307,83.7881,83.8737,77056.0
2022-01-04 13:35:00,88.23,88.27,88.15,88.27,82281.0,83.8642,83.9022,83.7881,83.9022,82281.0
2022-01-04 13:40:00,88.26,88.33,88.25,88.33,77235.0,83.8927,83.9592,83.8832,83.9592,77235.0
2022-01-04 13:45:00,88.34,88.35,88.22,88.27,83884.0,83.9687,83.9782,83.8547,83.9022,83884.0
2022-01-04 13:50:00,88.27,88.31,88.22,88.27,92657.0,83.9022,83.9402,83.8547,83.9022,92657.0
2022-01-04 13:55:00,88.26,88.33,88.15,88.22,85467.0,83.8927,83.9592,83.7881,83.8547,85467.0
2022-01-04 14:00:00,88.21,88.4,88.19,88.4,62444.0,83.8452,84.0257,83.8261,84.0257,62444.0
2022-01-04 14:05:00,88.4,88.43,88.26,88.29,70109.0,84.0257,84.0543,83.8927,83.9212,70109.0
2022-01-04 14:10:00,88.28,88.35,88.23,88.34,69606.0,83.9117,83.9782,83.8642,83.9687,69606.0
2022-01-04 14:15:00,88.34,88.45,88.3,88.41,44604.0,83.9687,84.0733,83.9307,84.0353,44604.0
2022-01-04 14:20:00,88.4,88.47,88.4,88.47,42168.0,84.0257,84.0923,84.0257,84.0923,42168.0
2022-01-04 14:25:00,88.47,88.58,88.38,88.42,63810.0,84.0923,84.1968,84.0067,84.0448,63810.0
2022-01-04 14:30:00,88.42,88.62,88.42,88.57,52386.0,84.0448,84.2349,84.0448,84.1873,52386.0
2022-01-04 14:35:00,88.57,88.72,88.57,88.69,31931.0,84.1873,84.3299,84.1873,84.3014,31931.0
2022-01-04 14:40:00,88.7,88.82,88.66,88.66,68741.0,84.3109,84.425,84.2729,84.2729,68741.0
2022-01-04 14:45:00,88.65,88.7,88.6,88.61,39751.0,84.2634,84.3109,84.2159,84.2254,39751.0
2022-01-04 14:50:00,88.61,88.67,88.6,88.64,54769.0,84.2254,84.2824,84.2159,84.2539,54769.0
2022-01-04 14:55:00,88.64,88.64,88.53,88.57,82947.0,84.2539,84.2539,84.1493,84.1873,82947.0
2022-01-04 15:00:00,88.57,88.66,88.57,88.62,50926.0,84.1873,84.2729,84.1873,84.2349,50926.0
2022-01-04 15:05:00,88.61,88.65,88.54,88.56,47630.0,84.2254,84.2634,84.1588,84.1778,47630.0
2022-01-04 15:10:00,88.57,88.7,88.56,88.67,66950.0,84.1873,84.3109,84.1778,84.2824,66950.0
2022-01-04 15:15:00,88.68,88.77,88.66,88.67,60750.0,84.2919,84.3774,84.2729,84.2824,60750.0
2022-01-04 15:20:00,88.68,88.76,88.6,88.64,69537.0,84.2919,84.3679,84.2159,84.2539,69537.0
2022-01-04 15:25:00,88.65,88.73,88.59,88.69,72445.0,84.2634,84.3394,84.2063,84.3014,72445.0
2022-01-04 15:30:00,88.68,88.72,88.55,88.65,106125.0,84.2919,84.3299,84.1683,84.2634,106125.0
2022-01-04 15:35:00,88.64,88.74,88.62,88.63,101925.0,84.2539,84.3489,84.2349,84.2444,101925.0
2022-01-04 15:40:00,88.63,88.73,88.58,88.69,115916.0,84.2444,84.3394,84.1968,84.3014,115916.0
2022-01-04 15:45:00,88.68,88.96,88.67,88.95,129623.0,84.2919,84.558,84.2824,84.5485,129623.0
2022-01-04 15:50:00,88.95,89.09,88.95,88.98,335207.0,84.5485,84.6816,84.5485,84.577,335207.0
2022-01-04 15:55:00,88.98,89.03,88.86,88.88,523532.0,84.577,84.6246,84.463,84.482,523532.0
2022-01-05 09:30:00,88.49,88.6,87.6,87.85,221909.0,84.1113,84.2159,83.2653,83.503,221909.0
2022-01-05 09:35:00,87.8,87.99,87.46,87.67,170445.0,83.4554,83.636,83.1323,83.3319,170445.0
2022-01-05 09:40:00,87.65,87.86,87.5,87.55,125025.0,83.3129,83.5125,83.1703,83.2178,125025.0
2022-01-05 09:45:00,87.52,87.55,87.31,87.53,112809.0,83.1893,83.2178,82.9897,83.1988,112809.0
2022-01-05 09:50:00,87.49,87.57,87.37,87.56,96823.0,83.1608,83.2368,83.0467,83.2273,96823.0
2022-01-05 09:55:00,87.58,87.63,87.37,87.58,123919.0,83.2463,83.2939,83.0467,83.2463,123919.0
2022-01-05 10:00:00,87.57,87.57,87.22,87.23,135665.0,83.2368,83.2368,82.9041,82.9136,135665.0
2022-01-05 10:05:00,87.24,87.43,87.24,87.43,98843.0,82.9231,83.1037,82.9231,83.1037,98843.0
2022-01-05 10:10:00,87.43,87.66,87.37,87.66,95178.0,83.1037,83.3224,83.0467,83.3224,95178.0
2022-01-05 10:15:00,87.66,87.77,87.56,87.76,84199.0,83.3224,83.4269,83.2273,83.4174,84199.0
2022-01-05 10:20:00,87.76,87.8,87.59,87.7,84622.0,83.4174,83.4554,83.2558,83.3604,84622.0
2022-01-05 10:25:00,87.7,87.93,87.67,87.9,78068.0,83.3604,83.579,83.3319,83.5505,78068.0
2022-01-05 10:30:00,87.88,87.99,87.78,87.98,73390.0,83.5315,83.636,83.4364,83.6265,73390.0
2022-01-05 10:35:00,88.0,88.19,87.92,88.15,87407.0,83.6455,83.8261,83.5695,83.7881,87407.0
2022-01-05 10:40:00,88.15,88.21,87.95,88.15,81003.0,83.7881,83.8452,83.598,83.7881,81003.0
2022-01-05 10:45:00,88.14,88.28,88.08,88.13,51584.0,83.7786,83.9117,83.7216,83.7691,51584.0
2022-01-05 10:50:00,88.13,88.26,88.03,88.09,73285.0,83.7691,83.8927,83.6741,83.7311,73285.0
2022-01-05 10:55:00,88.11,88.2,87.88,88.05,64725.0,83.7501,83.8356,83.5315,83.6931,64725.0
2022-01-05 11:00:00,88.05,88.1,87.87,87.87,56665.0,83.6931,83.7406,83.522,83.522,56665.0
2022-01-05 11:05:00,87.87,87.89,87.74,87.77,50264.0,83.522,83.541,83.3984,83.4269,50264.0
2022-01-05 11:10:00,87.79,87.79,87.67,87.73,35819.0,83.4459,83.4459,83.3319,83.3889,35819.0
2022-01-05 11:15:00,87.73,87.89,87.67,87.88,61528.0,83.3889,83.541,83.3319,83.5315,61528.0
2022-01-05 11:20:00,87.9,88.01,87.86,87.96,79459.0,83.5505,83.655,83.5125,83.6075,79459.0
2022-01-05 11:25:00,87.94,88.04,87.9,88.04,36226.0,83.5885,83.6836,83.5505,83.6836,36226.0
2022-01-05 11:30:00,88.04,88.08,87.92,87.92,45785.0,83.6836,83.7216,83.5695,83.5695,45785.0
2022-01-05 11:35:00,87.93,87.97,87.82,87.95,63834.0,83.579,83.617,83.4744,83.598,63834.0
2022-01-05 11:40:00,87.95,87.96,87.73,87.76,87135.0,83.598,83.6075,83.3889,83.4174,87135.0
2022-01-05 11:45:00,87.74,87.83,87.69,87.71,25407.0,83.3984,83.484,83.3509,83.3699,25407.0
2022-01-05 11:50:00,87.71,87.73,87.62,87.62,31053.0,83.3699,83.3889,83.2843,83.2843,31053.0
2022-01-05 11:55:00,87.64,87.66,87.52,87.6,73726.0,83.3034,83.3224,83.1893,83.2653,73726.0
2022-01-05 12:00:00,87.59,87.65,87.55,87.64,45739.0,83.2558,83.3129,83.2178,83.3034,45739.0
2022-01-05 12:05:00,87.63,87.65,87.56,87.59,49022.0,83.2939,83.3129,83.2273,83.2558,49022.0
2022-01-05 12:10:00,87.6,87.68,87.59,87.68,48241.0,83.2653,83.3414,83.2558,83.3414,48241.0
2022-01-05 12:15:00,87.66,87.68,87.58,87.65,69878.0,83.3224,83.3414,83.2463,83.3129,69878.0
2022-01-05 12:20:00,87.65,87.65,87.52,87.57,103125.0,83.3129,83.3129,83.1893,83.2368,103125.0
2022-01-05 12:25:00,87.56,87.67,87.43,87.48,63406.0,83.2273,83.3319,83.1037,83.1513,63406.0
2022-01-05 12:30:00,87.48,87.5,87.33,87.34,86103.0,83.1513,83.1703,83.0087,83.0182,86103.0
2022-01-05 12:35:00,87.32,87.38,87.26,87.34,82782.0,82.9992,83.0562,82.9422,83.0182,82782.0
2022-01-05 12:40:00,87.34,87.41,87.3,87.34,67551.0,83.0182,83.0847,82.9802,83.0182,67551.0
2022-01-05 12:45:00,87.35,87.41,87.26,87.28,36888.0,83.0277,83.0847,82.9422,82.9612,36888.0
2022-01-05 12:50:00,87.3,87.33,87.15,87.22,78635.0,82.9802,83.0087,82.8376,82.9041,78635.0
2022-01-05 12:55:00,87.23,87.29,87.22,87.23,33823.0,82.9136,82.9707,82.9041,82.9136,33823.0
2022-01-05 13:00:00,87.22,87.27,87.15,87.2,48097.0,82.9041,82.9517,82.8376,82.8851,48097.0
2022-01-05 13:05:00,87.22,87.23,87.04,87.06,56660.0,82.9041,82.9136,82.733,82.7521,56660.0
2022-01-05 13:10:00,87.07,87.12,87.04,87.1,35718.0,82.7616,82.8091,82.733,82.7901,35718.0
2022-01-05 13:15:00,87.11,87.16,87.08,87.15,48709.0,82.7996,82.8471,82.7711,82.8376,48709.0
2022-01-05 13:20:00,87.15,87.25,87.02,87.08,150105.0,82.8376,82.9327,82.714,82.7711,150105.0
2022-01-05 13:25:00,87.09,87.1,86.97,86.98,46767.0,82.7806,82.7901,82.6665,82.676,46767.0
2022-01-05 13:30:00,86.98,87.04,86.81,86.86,85802.0,82.676,82.733,82.5144,82.562,85802.0
2022-01-05 13:35:00,86.85,86.97,86.84,86.93,80485.0,82.5524,82.6665,82.5429,82.6285,80485.0
2022-01-05 13:40:00,86.92,87.05,86.91,87.01,61435.0,82.619,82.7426,82.6095,82.7045,61435.0
2022-01-05 13:45:00,87.0,87.06,86.97,87.0,63999.0,82.695,82.7521,82.6665,82.695,63999.0
2022-01-05 13:50:00,86.99,87.07,86.99,87.01,53371.0,82.6855,82.7616,82.6855,82.7045,53371.0
2022-01-05 13:55:00,87.02,87.11,87.01,87.09,65034.0,82.714,82.7996,82.7045,82.7806,65034.0
2022-01-05 14:00:00,87.1,87.26,87.06,87.14,89395.0,82.7901,82.9422,82.7521,82.8281,89395.0
2022-01-05 14:05:00,87.15,87.22,87.05,87.13,71100.0,82.8376,82.9041,82.7426,82.8186,71100.0
2022-01-05 14:10:00,87.14,87.18,87.05,87.17,143393.0,82.8281,82.8661,82.7426,82.8566,143393.0
2022-01-05 14:15:00,87.16,87.28,87.09,87.12,98200.0,82.8471,82.9612,82.7806,82.8091,98200.0
2022-01-05 14:20:00,87.14,87.25,87.04,87.1,83288.0,82.8281,82.9327,82.733,82.7901,83288.0
2022-01-05 14:25:00,87.1,87.33,87.09,87.2,104940.0,82.7901,83.0087,82.7806,82.8851,104940.0
2022-01-05 14:30:00,87.22,87.26,87.02,87.04,103266.0,82.9041,82.9422,82.714,82.733,103266.0
2022-01-05 14:35:00,87.05,87.19,87.04,87.11,119779.0,82.7426,82.8756,82.733,82.7996,119779.0
2022-01-05 14:40:00,87.09,87.14,87.01,87.03,114557.0,82.7806,82.8281,82.7045,82.7235,114557.0
2022-01-05 14:45:00,87.04,87.07,86.87,86.92,150179.0,82.733,82.7616,82.5715,82.619,150179.0
2022-01-05 14:50:00,86.9,86.96,86.74,86.84,101686.0,82.6,82.657,82.4479,82.5429,101686.0
2022-01-05 14:55:00,86.83,86.85,86.77,86.82,56784.0,82.5334,82.5524,82.4764,82.5239,56784.0
2022-01-05 15:00:00,86.81,86.83,86.38,86.45,153448.0,82.5144,82.5334,82.1057,82.1722,153448.0
2022-01-05 15:05:00,86.45,86.5,86.36,86.46,107016.0,82.1722,82.2198,82.0867,82.1817,107016.0
2022-01-05 15:10:00,86.46,86.46,86.34,86.39,78851.0,82.1817,82.1817,82.0677,82.1152,78851.0
2022-01-05 15:15:00,86.4,86.53,86.35,86.47,68116.0,82.1247,82.2483,82.0772,82.1912,68116.0
2022-01-05 15:20:00,86.48,86.49,86.24,86.4,128437.0,82.2008,82.2103,81.9726,82.1247,128437.0
2022-01-05 15:25:00,86.39,86.39,86.22,86.3,124024.0,82.1152,82.1152,81.9536,82.0297,124024.0
2022-01-05 15:30:00,86.3,86.39,86.27,86.37,110500.0,82.0297,82.1152,82.0011,82.0962,110500.0
2022-01-05 15:35:00,86.37,86.59,86.31,86.52,121774.0,82.0962,82.3053,82.0392,82.2388,121774.0
2022-01-05 15:40:00,86.52,86.7,86.48,86.49,261881.0,82.2388,82.4099,82.2008,82.2103,261881.0
2022-01-05 15:45:00,86.48,86.52,86.44,86.46,193707.0,82.2008,82.2388,82.1627,82.1817,193707.0
2022-01-05 15:50:00,86.47,86.61,86.44,86.54,320830.0,82.1912,82.3243,82.1627,82.2578,320830.0
2022-01-05 15:55:00,86.54,86.59,86.41,86.47,581058.0,82.2578,82.3053,82.1342,82.1912,581058.0
2022-01-06 09:30:00,86.0,86.51,85.55,86.31,277448.0,82.0475,82.534,81.6182,82.3432,277448.0
2022-01-06 09:35:00,86.3,87.19,86.3,87.11,143100.0,82.3337,83.1828,82.3337,83.1065,143100.0
2022-01-06 09:40:00,87.11,87.38,86.9,87.38,175731.0,83.1065,83.3641,82.9061,83.3641,175731.0
2022-01-06 09:45:00,87.36,87.42,86.75,86.96,105373.0,83.345,83.4022,82.763,82.9634,105373.0
2022-01-06 09:50:00,86.97,87.18,86.88,86.98,109217.0,82.9729,83.1732,82.887,82.9824,109217.0
2022-01-06 09:55:00,86.98,87.04,86.58,86.64,86527.0,82.9824,83.0397,82.6008,82.6581,86527.0
2022-01-06 10:00:00,86.65,86.79,86.51,86.52,113094.0,82.6676,82.8012,82.534,82.5436,113094.0
2022-01-06 10:05:00,86.53,86.67,86.45,86.46,86153.0,82.5531,82.6867,82.4768,82.4863,86153.0
2022-01-06 10:10:00,86.45,86.64,86.3,86.61,93999.0,82.4768,82.6581,82.3337,82.6294,93999.0
2022-01-06 10:15:00,86.62,86.64,86.38,86.39,68964.0,82.639,82.6581,82.41,82.4196,68964.0
2022-01-06 10:20:00,86.38,86.57,86.37,86.52,52305.0,82.41,82.5913,82.4005,82.5436,52305.0
2022-01-06 10:25:00,86.52,86.71,86.43,86.43,54048.0,82.5436,82.7248,82.4577,82.4577,54048.0
2022-01-06 10:30:00,86.44,86.54,86.21,86.22,84244.0,82.4673,82.5627,82.2478,82.2574,84244.0
2022-01-06 10:35:00,86.24,86.49,86.22,86.42,50173.0,82.2764,82.515,82.2574,82.4482,50173.0
2022-01-06 10:40:00,86.42,86.43,86.24,86.37,50758.0,82.4482,82.4577,82.2764,82.4005,50758.0
2022-01-06 10:45:00,86.38,86.45,86.29,86.43,71470.0,82.41,82.4768,82.3241,82.4577,71470.0
2022-01-06 10:50:00,86.43,86.43,86.25,86.34,94727.0,82.4577,82.4577,82.286,82.3718,94727.0
2022-01-06 10:55:00,86.34,86.51,86.24,86.27,64021.0,82.3718,82.534,82.2764,82.3051,64021.0
2022-01-06 11:00:00,86.28,86.35,86.04,86.08,50038.0,82.3146,82.3814,82.0856,82.1238,50038.0
2022-01-06 11:05:00,86.08,86.08,85.89,85.98,70549.0,82.1238,82.1238,81.9425,82.0284,70549.0
2022-01-06 11:10:00,85.98,86.25,85.93,86.19,58021.0,82.0284,82.286,81.9807,82.2287,58021.0
2022-01-06 11:15:00,86.18,86.3,86.03,86.26,46096.0,82.2192,82.3337,82.0761,82.2955,46096.0
2022-01-06 11:20:00,86.24,86.24,86.02,86.14,57049.0,82.2764,82.2764,82.0666,82.181,57049.0
2022-01-06 11:25:00,86.13,86.27,86.08,86.24,45673.0,82.1715,82.3051,82.1238,82.2764,45673.0
2022-01-06 11:30:00,86.24,86.27,86.1,86.14,43248.0,82.2764,82.3051,82.1429,82.181,43248.0
2022-01-06 11:35:00,86.15,86.27,86.14,86.17,27138.0,82.1906,82.3051,82.181,82.2097,27138.0
2022-01-06 11:40:00,86.17,86.2,86.1,86.16,28381.0,82.2097,82.2383,82.1429,82.2001,28381.0
2022-01-06 11:45:00,86.16,86.21,86.11,86.19,39903.0,82.2001,82.2478,82.1524,82.2287,39903.0
2022-01-06 11:50:00,86.19,86.27,86.13,86.2,110570.0,82.2287,82.3051,82.1715,82.2383,110570.0
2022-01-06 11:55:00,86.2,86.32,86.15,86.32,73722.0,82.2383,82.3528,82.1906,82.3528,73722.0
2022-01-06 12:00:00,86.32,86.39,86.22,86.29,48856.0,82.3528,82.4196,82.2574,82.3241,48856.0
2022-01-06 12:05:00,86.29,86.36,86.19,86.33,36102.0,82.3241,82.3909,82.2287,82.3623,36102.0
2022-01-06 12:10:00,86.35,86.37,86.3,86.32,38576.0,82.3814,82.4005,82.3337,82.3528,38576.0
2022-01-06 12:15:00,86.32,86.33,86.08,86.11,37226.0,82.3528,82.3623,82.1238,82.1524,37226.0
2022-01-06 12:20:00,86.11,86.21,86.02,86.02,156397.0,82.1524,82.2478,82.0666,82.0666,156397.0
2022-01-06 12:25:00,86.03,86.15,86.01,86.02,39676.0,82.0761,82.1906,82.057,82.0666,39676.0
2022-01-06 12:30:00,86.03,86.08,85.89,85.91,91057.0,82.0761,82.1238,81.9425,81.9616,91057.0
2022-01-06 12:35:00,85.91,85.99,85.88,85.91,38154.0,81.9616,82.0379,81.933,81.9616,38154.0
2022-01-06 12:40:00,85.91,86.06,85.89,86.06,20654.0,81.9616,82.1047,81.9425,82.1047,20654.0
2022-01-06 12:45:00,86.07,86.09,86.01,86.03,24358.0,82.1143,82.1333,82.057,82.0761,24358.0
2022-01-06 12:50:00,86.03,86.03,85.9,86.01,39412.0,82.0761,82.0761,81.9521,82.057,39412.0
2022-01-06 12:55:00,86.0,86.04,85.98,86.03,37951.0,82.0475,82.0856,82.0284,82.0761,37951.0
2022-01-06 13:00:00,86.03,86.16,86.0,86.16,33623.0,82.0761,82.2001,82.0475,82.2001,33623.0
2022-01-06 13:05:00,86.15,86.38,86.14,86.38,40668.0,82.1906,82.41,82.181,82.41,40668.0
2022-01-06 13:10:00,86.37,86.58,86.37,86.58,75639.0,82.4005,82.6008,82.4005,82.6008,75639.0
2022-01-06 13:15:00,86.58,86.65,86.53,86.59,93349.0,82.6008,82.6676,82.5531,82.6104,93349.0
2022-01-06 13:20:00,86.59,86.69,86.39,86.42,76204.0,82.6104,82.7058,82.4196,82.4482,76204.0
2022-01-06 13:25:00,86.41,86.42,86.24,86.26,39812.0,82.4386,82.4482,82.2764,82.2955,39812.0
2022-01-06 13:30:00,86.27,86.31,86.23,86.25,39210.0,82.3051,82.3432,82.2669,82.286,39210.0
2022-01-06 13:35:00,86.25,86.3,86.21,86.3,50247.0,82.286,82.3337,82.2478,82.3337,50247.0
2022-01-06 13:40:00,86.29,86.34,86.28,86.32,41908.0,82.3241,82.3718,82.3146,82.3528,41908.0
2022-01-06 13:45:00,86.32,86.41,86.3,86.39,44380.0,82.3528,82.4386,82.3337,82.4196,44380.0
2022-01-06 13:50:00,86.39,86.45,86.34,86.42,36372.0,82.4196,82.4768,82.3718,82.4482,36372.0
2022-01-06 13:55:00,86.41,86.44,86.34,86.38,26036.0,82.4386,82.4673,82.3718,82.41,26036.0
2022-01-06 14:00:00,86.38,86.44,86.32,86.34,61804.0,82.41,82.4673,82.3528,82.3718,61804.0
2022-01-06 14:05:00,86.35,86.39,86.31,86.38,43658.0,82.3814,82.4196,82.3432,82.41,43658.0
2022-01-06 14:10:00,86.38,86.48,86.23,86.25,92593.0,82.41,82.5054,82.2669,82.286,92593.0
2022-01-06 14:15:00,86.25,86.33,86.24,86.28,44873.0,82.286,82.3623,82.2764,82.3146,44873.0
2022-01-06 14:20:00,86.28,86.32,86.24,86.28,29575.0,82.3146,82.3528,82.2764,82.3146,29575.0
2022-01-06 14:25:00,86.28,86.37,86.27,86.3,31734.0,82.3146,82.4005,82.3051,82.3337,31734.0
2022-01-06 14:30:00,86.29,86.4,86.24,86.39,53463.0,82.3241,82.4291,82.2764,82.4196,53463.0
2022-01-06 14:35:00,86.4,86.47,86.38,86.41,29820.0,82.4291,82.4959,82.41,82.4386,29820.0
2022-01-06 14:40:00,86.42,86.5,86.38,86.49,52898.0,82.4482,82.5245,82.41,82.515,52898.0
2022-01-06 14:45:00,86.49,86.59,86.42,86.53,53439.0,82.515,82.6104,82.4482,82.5531,53439.0
2022-01-06 14:50:00,86.53,86.54,86.4,86.43,30725.0,82.5531,82.5627,82.4291,82.4577,30725.0
2022-01-06 14:55:00,86.42,86.55,86.4,86.51,56157.0,82.4482,82.5722,82.4291,82.534,56157.0
2022-01-06 15:00:00,86.5,86.7,86.5,86.67,95216.0,82.5245,82.7153,82.5245,82.6867,95216.0
2022-01-06 15:05:00,86.68,86.74,86.64,86.74,57519.0,82.6962,82.7535,82.6581,82.7535,57519.0
2022-01-06 15:10:00,86.75,86.76,86.65,86.71,74936.0,82.763,82.7725,82.6676,82.7248,74936.0
2022-01-06 15:15:00,86.69,86.73,86.55,86.62,97554.0,82.7058,82.7439,82.5722,82.639,97554.0
2022-01-06 15:20:00,86.62,86.69,86.48,86.56,94955.0,82.639,82.7058,82.5054,82.5817,94955.0
2022-01-06 15:25:00,86.55,86.67,86.46,86.65,90892.0,82.5722,82.6867,82.4863,82.6676,90892.0
2022-01-06 15:30:00,86.65,86.67,86.4,86.42,87577.0,82.6676,82.6867,82.4291,82.4482,87577.0
2022-01-06 15:35:00,86.43,86.48,86.31,86.36,69972.0,82.4577,82.5054,82.3432,82.3909,69972.0
2022-01-06 15:40:00,86.36,86.44,86.3,86.31,105099.0,82.3909,82.4673,82.3337,82.3432,105099.0
2022-01-06 15:45:00,86.31,86.35,86.25,86.3,142656.0,82.3432,82.3814,82.286,82.3337,142656.0
2022-01-06 15:50:00,86.27,86.34,86.2,86.25,171961.0,82.3051,82.3718,82.2383,82.286,171961.0
2022-01-06 15:55:00,86.24,86.35,86.13,86.33,452852.0,82.2764,82.3814,82.1715,82.3623,452852.0
2022-01-07 09:30:00,86.45,86.93,86.28,86.84,205979.0,82.4768,82.9347,82.3146,82.8489,205979.0
2022-01-07 09:35:00,86.84,86.93,86.49,86.72,76839.0,82.8489,82.9347,82.515,82.7344,76839.0
2022-01-07 09:40:00,86.73,86.95,86.71,86.93,127023.0,82.7439,82.9538,82.7248,82.9347,127023.0
2022-01-07 09:45:00,86.91,87.09,86.8,86.91,93710.0,82.9157,83.0874,82.8107,82.9157,93710.0
2022-01-07 09:50:00,86.85,87.07,86.83,87.04,83030.0,82.8584,83.0683,82.8393,83.0397,83030.0
2022-01-07 09:55:00,87.06,87.13,86.86,86.97,76714.0,83.0588,83.1255,82.8679,82.9729,76714.0
2022-01-07 10:00:00,86.99,87.02,86.78,86.87,66269.0,82.992,83.0206,82.7916,82.8775,66269.0
2022-01-07 10:05:00,86.86,86.92,86.81,86.88,65202.0,82.8679,82.9252,82.8202,82.887,65202.0
2022-01-07 10:10:00,86.88,87.15,86.87,87.11,101807.0,82.887,83.1446,82.8775,83.1065,101807.0
2022-01-07 10:15:00,87.1,87.18,87.03,87.04,80424.0,83.0969,83.1732,83.0301,83.0397,80424.0
2022-01-07 10:20:00,87.01,87.1,86.94,86.96,86715.0,83.0111,83.0969,82.9443,82.9634,86715.0
2022-01-07 10:25:00,86.97,87.02,86.92,86.92,84566.0,82.9729,83.0206,82.9252,82.9252,84566.0
2022-01-07 10:30:00,86.93,87.14,86.91,87.13,89141.0,82.9347,83.1351,82.9157,83.1255,89141.0
2022-01-07 10:35:00,87.13,87.3,87.1,87.23,147248.0,83.1255,83.2877,83.0969,83.2209,147248.0
2022-01-07 10:40:00,87.23,87.37,87.09,87.1,95351.0,83.2209,83.3545,83.0874,83.0969,95351.0
2022-01-07 10:45:00,87.09,87.32,87.02,87.26,111177.0,83.0874,83.3068,83.0206,83.2496,111177.0
2022-01-07 10:50:00,87.24,87.24,86.91,87.03,104875.0,83.2305,83.2305,82.9157,83.0301,104875.0
2022-01-07 10:55:00,87.01,87.04,86.93,86.98,55942.0,83.0111,83.0397,82.9347,82.9824,55942.0
2022-01-07 11:00:00,86.96,87.13,86.94,86.96,78167.0,82.9634,83.1255,82.9443,82.9634,78167.0
2022-01-07 11:05:00,86.96,87.15,86.95,87.11,51303.0,82.9634,83.1446,82.9538,83.1065,51303.0
2022-01-07 11:10:00,87.1,87.38,87.09,87.28,137889.0,83.0969,83.3641,83.0874,83.2686,137889.0
2022-01-07 11:15:00,87.28,87.56,87.25,87.52,153181.0,83.2686,83.5358,83.24,83.4976,153181.0
2022-01-07 11:20:00,87.53,87.66,87.32,87.43,220474.0,83.5072,83.6312,83.3068,83.4118,220474.0
2022-01-07 11:25:00,87.4,87.65,87.36,87.62,104015.0,83.3831,83.6216,83.345,83.593,104015.0
2022-01-07 11:30:00,87.6,87.76,87.48,87.74,143349.0,83.5739,83.7266,83.4595,83.7075,143349.0
2022-01-07 11:35:00,87.75,87.9,87.64,87.83,114451.0,83.717,83.8602,83.6121,83.7934,114451.0
2022-01-07 11:40:00,87.84,87.91,87.7,87.7,68790.0,83.8029,83.8697,83.6693,83.6693,68790.0
2022-01-07 11:45:00,87.7,87.75,87.52,87.73,75420.0,83.6693,83.717,83.4976,83.698,75420.0
2022-01-07 11:50:00,87.75,87.79,87.67,87.73,60452.0,83.717,83.7552,83.6407,83.698,60452.0
2022-01-07 11:55:00,87.73,87.74,87.59,87.59,32256.0,83.698,83.7075,83.5644,83.5644,32256.0
2022-01-07 12:00:00,87.59,87.6,87.39,87.4,79773.0,83.5644,83.5739,83.3736,83.3831,79773.0
2022-01-07 12:05:00,87.39,87.41,87.23,87.27,50654.0,83.3736,83.3927,83.2209,83.2591,50654.0
2022-01-07 12:10:00,87.29,87.36,87.21,87.27,41237.0,83.2782,83.345,83.2019,83.2591,41237.0
2022-01-07 12:15:00,87.27,87.37,87.27,87.34,46601.0,83.2591,83.3545,83.2591,83.3259,46601.0
2022-01-07 12:20:00,87.33,87.43,87.32,87.35,28494.0,83.3163,83.4118,83.3068,83.3354,28494.0
2022-01-07 12:25:00,87.36,87.39,87.31,87.35,33733.0,83.345,83.3736,83.2973,83.3354,33733.0
2022-01-07 12:30:00,87.35,87.39,87.25,87.32,39165.0,83.3354,83.3736,83.24,83.3068,39165.0
2022-01-07 12:35:00,87.31,87.34,87.24,87.28,35767.0,83.2973,83.3259,83.2305,83.2686,35767.0
2022-01-07 12:40:00,87.27,87.45,87.26,87.44,64535.0,83.2591,83.4308,83.2496,83.4213,64535.0
2022-01-07 12:45:00,87.45,87.52,87.42,87.46,43580.0,83.4308,83.4976,83.4022,83.4404,43580.0
2022-01-07 12:50:00,87.46,87.51,87.41,87.42,16357.0,83.4404,83.4881,83.3927,83.4022,16357.0
2022-01-07 12:55:00,87.43,87.54,87.41,87.53,35798.0,83.4118,83.5167,83.3927,83.5072,35798.0
2022-01-07 13:00:00,87.52,87.75,87.5,87.75,78652.0,83.4976,83.717,83.4785,83.717,78652.0
2022-01-07 13:05:00,87.75,87.87,87.69,87.72,82466.0,83.717,83.8315,83.6598,83.6884,82466.0
2022-01-07 13:10:00,87.73,87.93,87.71,87.93,67984.0,83.698,83.8888,83.6789,83.8888,67984.0
2022-01-07 13:15:00,87.93,88.0,87.81,87.87,79831.0,83.8888,83.9556,83.7743,83.8315,79831.0
2022-01-07 13:20:00,87.87,87.92,87.8,87.84,96948.0,83.8315,83.8792,83.7647,83.8029,96948.0
2022-01-07 13:25:00,87.84,87.85,87.66,87.67,56079.0,83.8029,83.8124,83.6312,83.6407,56079.0
2022-01-07 13:30:00,87.66,87.77,87.57,87.77,62452.0,83.6312,83.7361,83.5453,83.7361,62452.0
2022-01-07 13:35:00,87.78,87.92,87.67,87.73,88806.0,83.7457,83.8792,83.6407,83.698,88806.0
2022-01-07 13:40:00,87.73,87.73,87.61,87.68,78273.0,83.698,83.698,83.5835,83.6503,78273.0
2022-01-07 13:45:00,87.68,87.71,87.63,87.63,37371.0,83.6503,83.6789,83.6026,83.6026,37371.0
2022-01-07 13:50:00,87.63,87.71,87.58,87.68,68918.0,83.6026,83.6789,83.5549,83.6503,68918.0
2022-01-07 13:55:00,87.69,87.76,87.64,87.69,38098.0,83.6598,83.7266,83.6121,83.6598,38098.0
2022-01-07 14:00:00,87.7,87.81,87.7,87.75,48373.0,83.6693,83.7743,83.6693,83.717,48373.0
2022-01-07 14:05:00,87.76,87.77,87.66,87.69,36608.0,83.7266,83.7361,83.6312,83.6598,36608.0
2022-01-07 14:10:00,87.68,87.8,87.68,87.71,53320.0,83.6503,83.7647,83.6503,83.6789,53320.0
2022-01-07 14:15:00,87.72,87.8,87.68,87.78,39294.0,83.6884,83.7647,83.6503,83.7457,39294.0
2022-01-07 14:20:00,87.77,87.83,87.68,87.68,46867.0,83.7361,83.7934,83.6503,83.6503,46867.0
2022-01-07 14:25:00,87.68,87.72,87.61,87.67,66173.0,83.6503,83.6884,83.5835,83.6407,66173.0
2022-01-07 14:30:00,87.67,87.69,87.52,87.6,88555.0,83.6407,83.6598,83.4976,83.5739,88555.0
2022-01-07 14:35:00,87.59,87.72,87.57,87.72,52696.0,83.5644,83.6884,83.5453,83.6884,52696.0
2022-01-07 14:40:00,87.71,87.77,87.62,87.67,71828.0,83.6789,83.7361,83.593,83.6407,71828.0
2022-01-07 14:45:00,87.68,87.86,87.68,87.83,84689.0,83.6503,83.822,83.6503,83.7934,84689.0
2022-01-07 14:50:00,87.83,87.94,87.81,87.9,34901.0,83.7934,83.8983,83.7743,83.8602,34901.0
2022-01-07 14:55:00,87.9,87.96,87.86,87.87,55861.0,83.8602,83.9174,83.822,83.8315,55861.0
2022-01-07 15:00:00,87.87,87.9,87.82,87.88,49859.0,83.8315,83.8602,83.7838,83.8411,49859.0
2022-01-07 15:05:00,87.88,87.92,87.85,87.85,57194.0,83.8411,83.8792,83.8124,83.8124,57194.0
2022-01-07 15:10:00,87.86,87.86,87.72,87.77,52040.0,83.822,83.822,83.6884,83.7361,52040.0
2022-01-07 15:15:00,87.77,87.81,87.72,87.73,55138.0,83.7361,83.7743,83.6884,83.698,55138.0
2022-01-07 15:20:00,87.73,87.77,87.69,87.72,57304.0,83.698,83.7361,83.6598,83.6884,57304.0
2022-01-07 15:25:00,87.72,87.73,87.59,87.67,87567.0,83.6884,83.698,83.5644,83.6407,87567.0
2022-01-07 15:30:00,87.67,87.75,87.63,87.67,85523.0,83.6407,83.717,83.6026,83.6407,85523.0
2022-01-07 15:35:00,87.67,87.85,87.65,87.84,91905.0,83.6407,83.8124,83.6216,83.8029,91905.0
2022-01-07 15:40:00,87.83,87.92,87.8,87.81,96529.0,83.7934,83.8792,83.7647,83.7743,96529.0
2022-01-07 15:45:00,87.8,87.81,87.66,87.68,143817.0,83.7647,83.7743,83.6312,83.6503,143817.0
2022-01-07 15:50:00,87.67,87.72,87.55,87.61,259170.0,83.6407,83.6884,83.5262,83.5835,259170.0
2022-01-07 15:55:00,87.61,87.67,87.49,87.5,471230.0,83.5835,83.6407,83.469,83.4785,471230.0
2022-01-10 09:30:00,87.38,87.87,87.16,87.61,236343.0,83.3641,83.8315,83.1542,83.5835,236343.0
2022-01-10 09:35:00,87.61,88.19,87.61,87.94,233902.0,83.5835,84.1368,83.5835,83.8983,233902.0
2022-01-10 09:40:00,87.96,88.13,87.9,88.09,114521.0,83.9174,84.0796,83.8602,84.0414,114521.0
2022-01-10 09:45:00,88.08,88.19,87.7,87.74,158852.0,84.0319,84.1368,83.6693,83.7075,158852.0
2022-01-10 09:50:00,87.75,87.97,87.58,87.97,99256.0,83.717,83.9269,83.5549,83.9269,99256.0
2022-01-10 09:55:00,87.97,88.08,87.65,87.73,118856.0,83.9269,84.0319,83.6216,83.698,118856.0
2022-01-10 10:00:00,87.71,87.71,87.26,87.27,95037.0,83.6789,83.6789,83.2496,83.2591,95037.0
2022-01-10 10:05:00,87.28,87.55,87.21,87.53,110482.0,83.2686,83.5262,83.2019,83.5072,110482.0
2022-01-10 10:10:00,87.51,87.53,87.27,87.31,111528.0,83.4881,83.5072,83.2591,83.2973,111528.0
2022-01-10 10:15:00,87.31,87.4,87.26,87.32,72297.0,83.2973,83.3831,83.2496,83.3068,72297.0
2022-01-10 10:20:00,87.32,87.38,86.95,87.07,127774.0,83.3068,83.3641,82.9538,83.0683,127774.0
2022-01-10 10:25:00,87.05,87.24,87.02,87.21,52289.0,83.0492,83.2305,83.0206,83.2019,52289.0
2022-01-10 10:30:00,87.22,87.41,87.19,87.31,51570.0,83.2114,83.3927,83.1828,83.2973,51570.0
2022-01-10 10:35:00,87.32,87.34,87.13,87.16,62306.0,83.3068,83.3259,83.1255,83.1542,62306.0
2022-01-10 10:40:00,87.18,87.35,87.11,87.23,123066.0,83.1732,83.3354,83.1065,83.2209,123066.0
2022-01-10 10:45:00,87.22,87.32,87.02,87.09,43395.0,83.2114,83.3068,83.0206,83.0874,43395.0
2022-01-10 10:50:00,87.07,87.28,87.0,87.21,117682.0,83.0683,83.2686,83.0015,83.2019,117682.0
2022-01-10 10:55:00,87.21,87.37,87.13,87.26,40089.0,83.2019,83.3545,83.1255,83.2496,40089.0
2022-01-10 11:00:00,87.26,87.27,87.14,87.26,29084.0,83.2496,83.2591,83.1351,83.2496,29084.0
2022-01-10 11:05:00,87.28,87.61,87.28,87.61,51055.0,83.2686,83.5835,83.2686,83.5835,51055.0
2022-01-10 11:10:00,87.6,87.62,87.5,87.52,57870.0,83.5739,83.593,83.4785,83.4976,57870.0
2022-01-10 11:15:00,87.53,87.98,87.5,87.84,68518.0,83.5072,83.9365,83.4785,83.8029,68518.0
2022-01-10 11:20:00,87.83,88.08,87.8,88.06,79317.0,83.7934,84.0319,83.7647,84.0128,79317.0
2022-01-10 11:25:00,88.06,88.24,88.0,88.08,136976.0,84.0128,84.1845,83.9556,84.0319,136976.0
2022-01-10 11:30:00,88.09,88.09,87.8,87.8,43697.0,84.0414,84.0414,83.7647,83.7647,43697.0
2022-01-10 11:35:00,87.8,87.86,87.6,87.62,110425.0,83.7647,83.822,83.5739,83.593,110425.0
2022-01-10 11:40:00,87.62,87.68,87.5,87.61,106374.0,83.593,83.6503,83.4785,83.5835,106374.0
2022-01-10 11:45:00,87.6,88.02,87.59,88.01,130762.0,83.5739,83.9746,83.5644,83.9651,130762.0
2022-01-10 11:50:00,88.02,88.69,87.98,88.46,269532.0,83.9746,84.6138,83.9365,84.3944,269532.0
2022-01-10 11:55:00,88.46,88.46,88.2,88.34,112175.0,84.3944,84.3944,84.1464,84.2799,112175.0
2022-01-10 12:00:00,88.34,88.52,88.32,88.42,55655.0,84.2799,84.4517,84.2608,84.3563,55655.0
2022-01-10 12:05:00,88.43,88.45,88.28,88.3,57345.0,84.3658,84.3849,84.2227,84.2418,57345.0
2022-01-10 12:10:00,88.31,88.5,88.3,88.37,34523.0,84.2513,84.4326,84.2418,84.3086,34523.0
2022-01-10 12:15:00,88.38,88.45,88.32,88.33,27817.0,84.3181,84.3849,84.2608,84.2704,27817.0
2022-01-10 12:20:00,88.34,88.35,88.2,88.29,41550.0,84.2799,84.2895,84.1464,84.2322,41550.0
2022-01-10 12:25:00,88.28,88.45,88.24,88.39,36219.0,84.2227,84.3849,84.1845,84.3276,36219.0
2022-01-10 12:30:00,88.38,88.42,88.26,88.36,36076.0,84.3181,84.3563,84.2036,84.299,36076.0
2022-01-10 12:35:00,88.36,88.38,88.3,88.37,17144.0,84.299,84.3181,84.2418,84.3086,17144.0
2022-01-10 12:40:00,88.36,88.6,88.35,88.47,118378.0,84.299,84.528,84.2895,84.404,118378.0
2022-01-10 12:45:00,88.47,88.56,88.41,88.42,56723.0,84.404,84.4898,84.3467,84.3563,56723.0
2022-01-10 12:50:00,88.43,88.72,88.43,88.63,69401.0,84.3658,84.6425,84.3658,84.5566,69401.0
2022-01-10 12:55:00,88.63,88.67,88.5,88.53,23117.0,84.5566,84.5948,84.4326,84.4612,23117.0
2022-01-10 13:00:00,88.54,88.71,88.48,88.54,39781.0,84.4707,84.6329,84.4135,84.4707,39781.0
2022-01-10 13:05:00,88.53,88.63,88.5,88.62,44134.0,84.4612,84.5566,84.4326,84.5471,44134.0
2022-01-10 13:10:00,88.63,88.69,88.6,88.69,29834.0,84.5566,84.6138,84.528,84.6138,29834.0
2022-01-10 13:15:00,88.69,88.85,88.65,88.84,89326.0,84.6138,84.7665,84.5757,84.7569,89326.0
2022-01-10 13:20:00,88.84,88.99,88.75,88.94,77641.0,84.7569,84.9001,84.6711,84.8524,77641.0
2022-01-10 13:25:00,88.94,89.11,88.89,89.04,116132.0,84.8524,85.0145,84.8047,84.9478,116132.0
2022-01-10 13:30:00,89.04,89.19,88.98,89.05,97563.0,84.9478,85.0909,84.8905,84.9573,97563.0
2022-01-10 13:35:00,89.06,89.18,89.05,89.12,70772.0,84.9668,85.0813,84.9573,85.0241,70772.0
2022-01-10 13:40:00,89.12,89.25,89.07,89.21,90206.0,85.0241,85.1481,84.9764,85.1099,90206.0
2022-01-10 13:45:00,89.22,89.3,89.14,89.22,69842.0,85.1195,85.1958,85.0432,85.1195,69842.0
2022-01-10 13:50:00,89.22,89.28,89.14,89.17,60546.0,85.1195,85.1767,85.0432,85.0718,60546.0
2022-01-10 13:55:00,89.16,89.17,88.81,88.96,73527.0,85.0622,85.0718,84.7283,84.8714,73527.0
2022-01-10 14:00:00,88.96,89.07,88.92,89.04,61713.0,84.8714,84.9764,84.8333,84.9478,61713.0
2022-01-10 14:05:00,89.05,89.08,88.94,88.99,51839.0,84.9573,84.9859,84.8524,84.9001,51839.0
2022-01-10 14:10:00,88.98,89.0,88.75,88.76,81060.0,84.8905,84.9096,84.6711,84.6806,81060.0
2022-01-10 14:15:00,88.78,88.96,88.75,88.77,45472.0,84.6997,84.8714,84.6711,84.6902,45472.0
2022-01-10 14:20:00,88.76,88.83,88.66,88.67,47571.0,84.6806,84.7474,84.5852,84.5948,47571.0
2022-01-10 14:25:00,88.68,88.7,88.55,88.59,39398.0,84.6043,84.6234,84.4803,84.5184,39398.0
2022-01-10 14:30:00,88.59,88.69,88.56,88.69,49251.0,84.5184,84.6138,84.4898,84.6138,49251.0
2022-01-10 14:35:00,88.69,88.76,88.62,88.66,42962.0,84.6138,84.6806,84.5471,84.5852,42962.0
2022-01-10 14:40:00,88.66,88.74,88.5,88.5,72030.0,84.5852,84.6615,84.4326,84.4326,72030.0
2022-01-10 14:45:00,88.49,88.57,88.48,88.52,57619.0,84.423,84.4994,84.4135,84.4517,57619.0
2022-01-10 14:50:00,88.53,88.53,88.31,88.4,72668.0,84.4612,84.4612,84.2513,84.3372,72668.0
2022-01-10 14:55:00,88.39,88.55,88.36,88.54,51700.0,84.3276,84.4803,84.299,84.4707,51700.0
2022-01-10 15:00:00,88.54,88.57,88.34,88.39,40777.0,84.4707,84.4994,84.2799,84.3276,40777.0
2022-01-10 15:05:00,88.41,88.43,88.18,88.25,48814.0,84.3467,84.3658,84.1273,84.1941,48814.0
2022-01-10 15:10:00,88.25,88.35,88.16,88.2,61299.0,84.1941,84.2895,84.1082,84.1464,61299.0
2022-01-10 15:15:00,88.21,88.58,88.17,88.53,86991.0,84.1559,84.5089,84.1177,84.4612,86991.0
2022-01-10 15:20:00,88.54,88.66,88.49,88.58,94994.0,84.4707,84.5852,84.423,84.5089,94994.0
2022-01-10 15:25:00,88.58,88.6,88.47,88.47,64452.0,84.5089,84.528,84.404,84.404,64452.0
2022-01-10 15:30:00,88.47,88.65,88.45,88.61,156615.0,84.404,84.5757,84.3849,84.5375,156615.0
2022-01-10 15:35:00,88.61,88.84,88.59,88.79,122397.0,84.5375,84.7569,84.5184,84.7092,122397.0
2022-01-10 15:40:00,88.77,88.98,88.68,88.8,156142.0,84.6902,84.8905,84.6043,84.7188,156142.0
2022-01-10 15:45:00,88.79,89.11,88.78,89.0,301627.0,84.7092,85.0145,84.6997,84.9096,301627.0
2022-01-10 15:50:00,89.01,89.22,88.95,89.15,286852.0,84.9191,85.1195,84.8619,85.0527,286852.0
2022-01-10 15:55:00,89.16,89.38,89.15,89.31,785955.0,85.0622,85.2721,85.0527,85.2053,785955.0
2022-01-11 09:30:00,88.64,89.0,87.95,88.04,258885.0,84.5661,84.9096,83.9079,83.9937,258885.0
2022-01-11 09:35:00,88.06,88.19,87.78,87.97,231867.0,84.0128,84.1368,83.7457,83.9269,231867.0
2022-01-11 09:40:00,87.95,88.32,87.92,88.29,85543.0,83.9079,84.2608,83.8792,84.2322,85543.0
2022-01-11 09:45:00,88.27,88.48,88.19,88.43,58588.0,84.2131,84.4135,84.1368,84.3658,58588.0
2022-01-11 09:50:00,88.41,88.71,88.37,88.46,104243.0,84.3467,84.6329,84.3086,84.3944,104243.0
2022-01-11 09:55:00,88.45,88.47,88.31,88.35,39723.0,84.3849,84.404,84.2513,84.2895,39723.0
2022-01-11 10:00:00,88.39,88.62,88.3,88.62,75055.0,84.3276,84.5471,84.2418,84.5471,75055.0
2022-01-11 10:05:00,88.62,88.71,88.3,88.31,84880.0,84.5471,84.6329,84.2418,84.2513,84880.0
2022-01-11 10:10:00,88.31,88.39,88.24,88.24,72333.0,84.2513,84.3276,84.1845,84.1845,72333.0
2022-01-11 10:15:00,88.26,88.34,88.11,88.32,62653.0,84.2036,84.2799,84.0605,84.2608,62653.0
2022-01-11 10:20:00,88.32,88.32,88.01,88.01,67963.0,84.2608,84.2608,83.9651,83.9651,67963.0
2022-01-11 10:25:00,88.03,88.17,87.91,88.11,84100.0,83.9842,84.1177,83.8697,84.0605,84100.0
2022-01-11 10:30:00,88.13,88.27,87.81,87.87,79938.0,84.0796,84.2131,83.7743,83.8315,79938.0
2022-01-11 10:35:00,87.87,87.92,87.81,87.84,57667.0,83.8315,83.8792,83.7743,83.8029,57667.0
2022-01-11 10:40:00,87.84,87.89,87.56,87.62,70688.0,83.8029,83.8506,83.5358,83.593,70688.0
2022-01-11 10:45:00,87.6,87.71,87.52,87.53,77270.0,83.5739,83.6789,83.4976,83.5072,77270.0
2022-01-11 10:50:00,87.51,87.57,87.41,87.55,73395.0,83.4881,83.5453,83.3927,83.5262,73395.0
2022-01-11 10:55:00,87.55,87.65,87.45,87.65,54146.0,83.5262,83.6216,83.4308,83.6216,54146.0
2022-01-11 11:00:00,87.64,87.69,87.51,87.62,71517.0,83.6121,83.6598,83.4881,83.593,71517.0
2022-01-11 11:05:00,87.62,87.89,87.53,87.58,63993.0,83.593,83.8506,83.5072,83.5549,63993.0
2022-01-11 11:10:00,87.59,87.89,87.58,87.82,98181.0,83.5644,83.8506,83.5549,83.7838,98181.0
2022-01-11 11:15:00,87.81,88.04,87.81,87.97,151491.0,83.7743,83.9937,83.7743,83.9269,151491.0
2022-01-11 11:20:00,87.98,88.07,87.84,88.02,74294.0,83.9365,84.0223,83.8029,83.9746,74294.0
2022-01-11 11:25:00,88.01,88.04,87.84,87.87,45152.0,83.9651,83.9937,83.8029,83.8315,45152.0
2022-01-11 11:30:00,87.87,88.05,87.78,88.01,70187.0,83.8315,84.0033,83.7457,83.9651,70187.0
2022-01-11 11:35:00,88.01,88.11,87.95,87.97,63475.0,83.9651,84.0605,83.9079,83.9269,63475.0
2022-01-11 11:40:00,87.98,88.11,87.95,87.96,39109.0,83.9365,84.0605,83.9079,83.9174,39109.0
2022-01-11 11:45:00,87.98,88.01,87.77,87.81,49126.0,83.9365,83.9651,83.7361,83.7743,49126.0
2022-01-11 11:50:00,87.83,87.86,87.77,87.79,36151.0,83.7934,83.822,83.7361,83.7552,36151.0
2022-01-11 11:55:00,87.79,87.81,87.73,87.77,29036.0,83.7552,83.7743,83.698,83.7361,29036.0
2022-01-11 12:00:00,87.79,88.07,87.76,88.06,67931.0,83.7552,84.0223,83.7266,84.0128,67931.0
2022-01-11 12:05:00,88.07,88.16,88.04,88.07,46152.0,84.0223,84.1082,83.9937,84.0223,46152.0
2022-01-11 12:10:00,88.08,88.09,87.98,88.05,35710.0,84.0319,84.0414,83.9365,84.0033,35710.0
2022-01-11 12:15:00,88.05,88.08,87.98,88.02,29970.0,84.0033,84.0319,83.9365,83.9746,29970.0
2022-01-11 12:20:00,88.01,88.02,87.9,87.92,32142.0,83.9651,83.9746,83.8602,83.8792,32142.0
2022-01-11 12:25:00,87.93,87.93,87.78,87.81,41359.0,83.8888,83.8888,83.7457,83.7743,41359.0
2022-01-11 12:30:00,87.82,87.87,87.71,87.73,38904.0,83.7838,83.8315,83.6789,83.698,38904.0
2022-01-11 12:35:00,87.72,87.89,87.72,87.83,33945.0,83.6884,83.8506,83.6884,83.7934,33945.0
2022-01-11 12:40:00,87.83,87.86,87.78,87.81,35210.0,83.7934,83.822,83.7457,83.7743,35210.0
2022-01-11 12:45:00,87.8,87.83,87.66,87.69,49876.0,83.7647,83.7934,83.6312,83.6598,49876.0
2022-01-11 12:50:00,87.69,87.76,87.68,87.74,35520.0,83.6598,83.7266,83.6503,83.7075,35520.0
2022-01-11 12:55:00,87.74,87.86,87.74,87.8,34650.0,83.7075,83.822,83.7075,83.7647,34650.0
2022-01-11 13:00:00,87.79,87.82,87.73,87.78,47159.0,83.7552,83.7838,83.698,83.7457,47159.0
2022-01-11 13:05:00,87.78,87.78,87.63,87.65,39791.0,83.7457,83.7457,83.6026,83.6216,39791.0
2022-01-11 13:10:00,87.66,87.8,87.64,87.78,37731.0,83.6312,83.7647,83.6121,83.7457,37731.0
2022-01-11 13:15:00,87.77,87.82,87.75,87.8,36052.0,83.7361,83.7838,83.717,83.7647,36052.0
2022-01-11 13:20:00,87.79,87.95,87.77,87.95,53657.0,83.7552,83.9079,83.7361,83.9079,53657.0
2022-01-11 13:25:00,87.94,88.01,87.93,87.95,46097.0,83.8983,83.9651,83.8888,83.9079,46097.0
2022-01-11 13:30:00,87.95,87.98,87.82,87.84,38524.0,83.9079,83.9365,83.7838,83.8029,38524.0
2022-01-11 13:35:00,87.85,87.91,87.83,87.89,35105.0,83.8124,83.8697,83.7934,83.8506,35105.0
2022-01-11 13:40:00,87.9,88.03,87.84,88.02,33707.0,83.8602,83.9842,83.8029,83.9746,33707.0
2022-01-11 13:45:00,88.02,88.05,87.98,88.01,32077.0,83.9746,84.0033,83.9365,83.9651,32077.0
2022-01-11 13:50:00,88.0,88.1,87.96,88.04,41479.0,83.9556,84.051,83.9174,83.9937,41479.0
2022-01-11 13:55:00,88.04,88.09,88.02,88.07,31791.0,83.9937,84.0414,83.9746,84.0223,31791.0
2022-01-11 14:00:00,88.05,88.11,87.98,88.03,42756.0,84.0033,84.0605,83.9365,83.9842,42756.0
2022-01-11 14:05:00,88.03,88.09,87.94,87.95,45117.0,83.9842,84.0414,83.8983,83.9079,45117.0
2022-01-11 14:10:00,87.94,88.17,87.94,88.14,36172.0,83.8983,84.1177,83.8983,84.0891,36172.0
2022-01-11 14:15:00,88.14,88.2,88.14,88.16,31467.0,84.0891,84.1464,84.0891,84.1082,31467.0
2022-01-11 14:20:00,88.16,88.25,88.13,88.25,25705.0,84.1082,84.1941,84.0796,84.1941,25705.0
2022-01-11 14:25:00,88.24,88.39,88.22,88.36,55738.0,84.1845,84.3276,84.1654,84.299,55738.0
2022-01-11 14:30:00,88.35,88.42,88.26,88.34,46740.0,84.2895,84.3563,84.2036,84.2799,46740.0
2022-01-11 14:35:00,88.34,88.41,88.26,88.4,77553.0,84.2799,84.3467,84.2036,84.3372,77553.0
2022-01-11 14:40:00,88.41,88.45,88.35,88.39,46053.0,84.3467,84.3849,84.2895,84.3276,46053.0
2022-01-11 14:45:00,88.38,88.4,88.27,88.29,53185.0,84.3181,84.3372,84.2131,84.2322,53185.0
2022-01-11 14:50:00,88.28,88.37,88.24,88.34,43369.0,84.2227,84.3086,84.1845,84.2799,43369.0
2022-01-11 14:55:00,88.34,88.42,88.25,88.28,44086.0,84.2799,84.3563,84.1941,84.2227,44086.0
2022-01-11 15:00:00,88.28,88.4,88.28,88.4,44794.0,84.2227,84.3372,84.2227,84.3372,44794.0
2022-01-11 15:05:00,88.41,88.52,88.34,88.52,71959.0,84.3467,84.4517,84.2799,84.4517,71959.0
2022-01-11 15:10:00,88.5,88.55,88.44,88.53,44649.0,84.4326,84.4803,84.3753,84.4612,44649.0
2022-01-11 15:15:00,88.53,88.58,88.5,88.53,48541.0,84.4612,84.5089,84.4326,84.4612,48541.0
2022-01-11 15:20:00,88.52,88.59,88.5,88.51,43059.0,84.4517,84.5184,84.4326,84.4421,43059.0
2022-01-11 15:25:00,88.52,88.62,88.5,88.58,48663.0,84.4517,84.5471,84.4326,84.5089,48663.0
2022-01-11 15:30:00,88.59,88.67,88.59,88.62,111086.0,84.5184,84.5948,84.5184,84.5471,111086.0
2022-01-11 15:35:00,88.61,88.62,88.52,88.52,71111.0,84.5375,84.5471,84.4517,84.4517,71111.0
2022-01-11 15:40:00,88.53,88.57,88.45,88.53,66931.0,84.4612,84.4994,84.3849,84.4612,66931.0
2022-01-11 15:45:00,88.52,88.55,88.46,88.52,79142.0,84.4517,84.4803,84.3944,84.4517,79142.0
2022-01-11 15:50:00,88.52,88.53,88.35,88.46,152368.0,84.4517,84.4612,84.2895,84.3944,152368.0
2022-01-11 15:55:00,88.45,88.53,88.43,88.51,376512.0,84.3849,84.4612,84.3658,84.4421,376512.0
2022-01-12 09:30:00,88.89,89.48,88.8,89.25,176636.0,84.8047,85.3675,84.7188,85.1481,176636.0
2022-01-12 09:35:00,89.25,89.25,88.7,88.86,75410.0,85.1481,85.1481,84.6234,84.776,75410.0
2022-01-12 09:40:00,88.89,89.49,88.89,89.38,138311.0,84.8047,85.3771,84.8047,85.2721,138311.0
2022-01-12 09:45:00,89.33,89.52,88.81,89.02,62182.0,85.2244,85.4057,84.7283,84.9287,62182.0
2022-01-12 09:50:00,89.05,89.23,89.01,89.13,52784.0,84.9573,85.129,84.9191,85.0336,52784.0
2022-01-12 09:55:00,89.17,89.17,88.85,88.87,34190.0,85.0718,85.0718,84.7665,84.7856,34190.0
2022-01-12 10:00:00,88.89,88.93,88.71,88.83,37428.0,84.8047,84.8428,84.6329,84.7474,37428.0
2022-01-12 10:05:00,88.8,88.83,88.56,88.66,42132.0,84.7188,84.7474,84.4898,84.5852,42132.0
2022-01-12 10:10:00,88.66,88.66,87.67,88.27,175964.0,84.5852,84.5852,83.6407,84.2131,175964.0
2022-01-12 10:15:00,88.28,88.42,88.19,88.37,53143.0,84.2227,84.3563,84.1368,84.3086,53143.0
2022-01-12 10:20:00,88.36,88.67,88.36,88.5,36627.0,84.299,84.5948,84.299,84.4326,36627.0
2022-01-12 10:25:00,88.49,88.53,88.37,88.43,27403.0,84.423,84.4612,84.3086,84.3658,27403.0
2022-01-12 10:30:00,88.46,88.57,88.41,88.49,28557.0,84.3944,84.4994,84.3467,84.423,28557.0
2022-01-12 10:35:00,88.47,88.56,88.21,88.21,22209.0,84.404,84.4898,84.1559,84.1559,22209.0
2022-01-12 10:40:00,88.23,88.29,88.08,88.17,31940.0,84.175,84.2322,84.0319,84.1177,31940.0
2022-01-12 10:45:00,88.17,88.18,87.98,88.01,65722.0,84.1177,84.1273,83.9365,83.9651,65722.0
2022-01-12 10:50:00,88.02,88.02,87.84,87.92,57430.0,83.9746,83.9746,83.8029,83.8792,57430.0
2022-01-12 10:55:00,87.9,88.06,87.81,88.04,51963.0,83.8602,84.0128,83.7743,83.9937,51963.0
2022-01-12 11:00:00,88.06,88.13,87.87,87.88,29568.0,84.0128,84.0796,83.8315,83.8411,29568.0
2022-01-12 11:05:00,87.89,87.98,87.79,87.85,39641.0,83.8506,83.9365,83.7552,83.8124,39641.0
2022-01-12 11:10:00,87.84,87.89,87.8,87.83,31744.0,83.8029,83.8506,83.7647,83.7934,31744.0
2022-01-12 11:15:00,87.81,87.87,87.74,87.82,59755.0,83.7743,83.8315,83.7075,83.7838,59755.0
2022-01-12 11:20:00,87.81,87.92,87.8,87.9,23942.0,83.7743,83.8792,83.7647,83.8602,23942.0
2022-01-12 11:25:00,87.89,88.15,87.85,88.13,26160.0,83.8506,84.0987,83.8124,84.0796,26160.0
2022-01-12 11:30:00,88.14,88.17,87.98,87.98,45923.0,84.0891,84.1177,83.9365,83.9365,45923.0
2022-01-12 11:35:00,87.99,88.05,87.91,87.94,18952.0,83.946,84.0033,83.8697,83.8983,18952.0
2022-01-12 11:40:00,87.96,88.1,87.9,87.91,22824.0,83.9174,84.051,83.8602,83.8697,22824.0
2022-01-12 11:45:00,87.92,88.06,87.92,88.0,19595.0,83.8792,84.0128,83.8792,83.9556,19595.0
2022-01-12 11:50:00,88.01,88.05,87.96,88.05,21602.0,83.9651,84.0033,83.9174,84.0033,21602.0
2022-01-12 11:55:00,88.04,88.14,87.99,88.12,17319.0,83.9937,84.0891,83.946,84.07,17319.0
2022-01-12 12:00:00,88.13,88.25,88.12,88.25,32364.0,84.0796,84.1941,84.07,84.1941,32364.0
2022-01-12 12:05:00,88.25,88.25,88.06,88.12,25412.0,84.1941,84.1941,84.0128,84.07,25412.0
2022-01-12 12:10:00,88.13,88.18,88.08,88.15,17760.0,84.0796,84.1273,84.0319,84.0987,17760.0
2022-01-12 12:15:00,88.13,88.21,88.09,88.21,27961.0,84.0796,84.1559,84.0414,84.1559,27961.0
2022-01-12 12:20:00,88.21,88.28,88.2,88.22,17229.0,84.1559,84.2227,84.1464,84.1654,17229.0
2022-01-12 12:25:00,88.23,88.26,88.13,88.14,16994.0,84.175,84.2036,84.0796,84.0891,16994.0
2022-01-12 12:30:00,88.14,88.23,88.13,88.17,17896.0,84.0891,84.175,84.0796,84.1177,17896.0
2022-01-12 12:35:00,88.18,88.24,88.1,88.13,16632.0,84.1273,84.1845,84.051,84.0796,16632.0
2022-01-12 12:40:00,88.14,88.14,88.05,88.11,24352.0,84.0891,84.0891,84.0033,84.0605,24352.0
2022-01-12 12:45:00,88.1,88.17,88.09,88.15,15890.0,84.051,84.1177,84.0414,84.0987,15890.0
2022-01-12 12:50:00,88.15,88.25,88.15,88.23,24306.0,84.0987,84.1941,84.0987,84.175,24306.0
2022-01-12 12:55:00,88.22,88.27,88.16,88.2,31518.0,84.1654,84.2131,84.1082,84.1464,31518.0
2022-01-12 13:00:00,88.19,88.29,88.18,88.2,35406.0,84.1368,84.2322,84.1273,84.1464,35406.0
2022-01-12 13:05:00,88.21,88.21,88.08,88.09,16003.0,84.1559,84.1559,84.0319,84.0414,16003.0
2022-01-12 13:10:00,88.09,88.1,87.99,88.05,34663.0,84.0414,84.051,83.946,84.0033,34663.0
2022-01-12 13:15:00,88.04,88.06,88.01,88.06,25675.0,83.9937,84.0128,83.9651,84.0128,25675.0
2022-01-12 13:20:00,88.05,88.07,88.01,88.06,18067.0,84.0033,84.0223,83.9651,84.0128,18067.0
2022-01-12 13:25:00,88.06,88.17,88.03,88.12,26981.0,84.0128,84.1177,83.9842,84.07,26981.0
2022-01-12 13:30:00,88.11,88.14,88.06,88.08,19834.0,84.0605,84.0891,84.0128,84.0319,19834.0
2022-01-12 13:35:00,88.09,88.09,88.02,88.05,27490.0,84.0414,84.0414,83.9746,84.0033,27490.0
2022-01-12 13:40:00,88.06,88.15,88.04,88.13,22011.0,84.0128,84.0987,83.9937,84.0796,22011.0
2022-01-12 13:45:00,88.14,88.14,88.07,88.08,20798.0,84.0891,84.0891,84.0223,84.0319,20798.0
2022-01-12 13:50:00,88.07,88.09,87.99,88.02,29061.0,84.0223,84.0414,83.946,83.9746,29061.0
2022-01-12 13:55:00,88.01,88.06,87.96,87.99,15515.0,83.9651,84.0128,83.9174,83.946,15515.0
2022-01-12 14:00:00,87.98,88.04,87.93,87.94,34268.0,83.9365,83.9937,83.8888,83.8983,34268.0
2022-01-12 14:05:00,87.93,87.99,87.89,87.91,21676.0,83.8888,83.946,83.8506,83.8697,21676.0
2022-01-12 14:10:00,87.89,87.94,87.88,87.9,15865.0,83.8506,83.8983,83.8411,83.8602,15865.0
2022-01-12 14:15:00,87.9,87.92,87.83,87.89,21457.0,83.8602,83.8792,83.7934,83.8506,21457.0
2022-01-12 14:20:00,87.88,87.98,87.87,87.96,25760.0,83.8411,83.9365,83.8315,83.9174,25760.0
2022-01-12 14:25:00,87.96,88.08,87.96,88.06,21176.0,83.9174,84.0319,83.9174,84.0128,21176.0
2022-01-12 14:30:00,88.05,88.14,88.02,88.14,32169.0,84.0033,84.0891,83.9746,84.0891,32169.0
2022-01-12 14:35:00,88.13,88.37,88.13,88.34,73729.0,84.0796,84.3086,84.0796,84.2799,73729.0
2022-01-12 14:40:00,88.33,88.33,88.1,88.11,32576.0,84.2704,84.2704,84.051,84.0605,32576.0
2022-01-12 14:45:00,88.11,88.26,88.11,88.22,33169.0,84.0605,84.2036,84.0605,84.1654,33169.0
2022-01-12 14:50:00,88.23,88.33,88.22,88.27,29460.0,84.175,84.2704,84.1654,84.2131,29460.0
2022-01-12 14:55:00,88.25,88.33,88.19,88.22,36734.0,84.1941,84.2704,84.1368,84.1654,36734.0
2022-01-12 15:00:00,88.22,88.24,87.97,88.06,48808.0,84.1654,84.1845,83.9269,84.0128,48808.0
2022-01-12 15:05:00,88.05,88.11,87.96,87.96,59472.0,84.0033,84.0605,83.9174,83.9174,59472.0
2022-01-12 15:10:00,87.98,88.13,87.98,88.13,26635.0,83.9365,84.0796,83.9365,84.0796,26635.0
2022-01-12 15:15:00,88.12,88.21,88.09,88.19,36827.0,84.07,84.1559,84.0414,84.1368,36827.0
2022-01-12 15:20:00,88.18,88.25,88.11,88.17,34875.0,84.1273,84.1941,84.0605,84.1177,34875.0
2022-01-12 15:25:00,88.18,88.19,88.1,88.13,36063.0,84.1273,84.1368,84.051,84.0796,36063.0
2022-01-12 15:30:00,88.13,88.22,88.07,88.09,84113.0,84.0796,84.1654,84.0223,84.0414,84113.0
2022-01-12 15:35:00,88.09,88.26,88.08,88.2,59312.0,84.0414,84.2036,84.0319,84.1464,59312.0
2022-01-12 15:40:00,88.21,88.29,88.21,88.28,43243.0,84.1559,84.2322,84.1559,84.2227,43243.0
2022-01-12 15:45:00,88.28,88.32,88.23,88.26,93726.0,84.2227,84.2608,84.175,84.2036,93726.0
2022-01-12 15:50:00,88.28,88.48,88.27,88.46,156919.0,84.2227,84.4135,84.2131,84.3944,156919.0
2022-01-12 15:55:00,88.46,88.48,88.24,88.34,353162.0,84.3944,84.4135,84.1845,84.2799,353162.0
2022-01-13 09:30:00,88.73,88.9,88.4,88.66,103593.0,84.652,84.8142,84.3372,84.5852,103593.0
2022-01-13 09:35:00,88.65,88.75,88.24,88.3,48334.0,84.5757,84.6711,84.1845,84.2418,48334.0
2022-01-13 09:40:00,88.27,88.34,88.01,88.08,51721.0,84.2131,84.2799,83.9651,84.0319,51721.0
2022-01-13 09:45:00,88.08,88.41,88.07,88.4,39959.0,84.0319,84.3467,84.0223,84.3372,39959.0
2022-01-13 09:50:00,88.43,88.44,88.12,88.21,29821.0,84.3658,84.3753,84.07,84.1559,29821.0
2022-01-13 09:55:00,88.23,88.36,88.2,88.26,26622.0,84.175,84.299,84.1464,84.2036,26622.0
2022-01-13 10:00:00,88.28,88.39,88.1,88.12,48704.0,84.2227,84.3276,84.051,84.07,48704.0
2022-01-13 10:05:00,88.13,88.14,88.02,88.11,39790.0,84.0796,84.0891,83.9746,84.0605,39790.0
2022-01-13 10:10:00,88.11,88.11,87.89,87.9,136781.0,84.0605,84.0605,83.8506,83.8602,136781.0
2022-01-13 10:15:00,87.93,88.1,87.78,88.07,57163.0,83.8888,84.051,83.7457,84.0223,57163.0
2022-01-13 10:20:00,88.09,88.29,88.08,88.19,37058.0,84.0414,84.2322,84.0319,84.1368,37058.0
2022-01-13 10:25:00,88.17,88.19,87.96,88.09,63364.0,84.1177,84.1368,83.9174,84.0414,63364.0
2022-01-13 10:30:00,88.08,88.26,88.06,88.22,41619.0,84.0319,84.2036,84.0128,84.1654,41619.0
2022-01-13 10:35:00,88.2,88.24,87.92,88.03,38500.0,84.1464,84.1845,83.8792,83.9842,38500.0
2022-01-13 10:40:00,88.05,88.31,88.04,88.22,38275.0,84.0033,84.2513,83.9937,84.1654,38275.0
2022-01-13 10:45:00,88.23,88.29,88.18,88.21,40733.0,84.175,84.2322,84.1273,84.1559,40733.0
2022-01-13 10:50:00,88.2,88.2,87.96,88.0,39002.0,84.1464,84.1464,83.9174,83.9556,39002.0
2022-01-13 10:55:00,88.02,88.1,87.97,88.05,45215.0,83.9746,84.051,83.9269,84.0033,45215.0
2022-01-13 11:00:00,88.05,88.14,87.93,88.01,35633.0,84.0033,84.0891,83.8888,83.9651,35633.0
2022-01-13 11:05:00,87.99,88.16,87.99,88.1,25890.0,83.946,84.1082,83.946,84.051,25890.0
2022-01-13 11:10:00,88.08,88.12,87.98,88.06,28838.0,84.0319,84.07,83.9365,84.0128,28838.0
2022-01-13 11:15:00,88.05,88.13,88.04,88.11,23681.0,84.0033,84.0796,83.9937,84.0605,23681.0
2022-01-13 11:20:00,88.13,88.22,88.1,88.22,26054.0,84.0796,84.1654,84.051,84.1654,26054.0
2022-01-13 11:25:00,88.22,88.32,88.19,88.23,48837.0,84.1654,84.2608,84.1368,84.175,48837.0
2022-01-13 11:30:00,88.23,88.31,88.17,88.29,22973.0,84.175,84.2513,84.1177,84.2322,22973.0
2022-01-13 11:35:00,88.3,88.41,88.29,88.37,42912.0,84.2418,84.3467,84.2322,84.3086,42912.0
2022-01-13 11:40:00,88.37,88.39,88.29,88.34,27604.0,84.3086,84.3276,84.2322,84.2799,27604.0
2022-01-13 11:45:00,88.34,88.5,88.29,88.43,55093.0,84.2799,84.4326,84.2322,84.3658,55093.0
2022-01-13 11:50:00,88.43,88.63,88.37,88.62,51059.0,84.3658,84.5566,84.3086,84.5471,51059.0
2022-01-13 11:55:00,88.61,88.62,88.51,88.61,21763.0,84.5375,84.5471,84.4421,84.5375,21763.0
2022-01-13 12:00:00,88.62,88.68,88.6,88.64,79999.0,84.5471,84.6043,84.528,84.5661,79999.0
2022-01-13 12:05:00,88.65,88.78,88.59,88.76,66707.0,84.5757,84.6997,84.5184,84.6806,66707.0
2022-01-13 12:10:00,88.75,88.77,88.63,88.65,51201.0,84.6711,84.6902,84.5566,84.5757,51201.0
2022-01-13 12:15:00,88.65,88.65,88.49,88.54,110316.0,84.5757,84.5757,84.423,84.4707,110316.0
2022-01-13 12:20:00,88.54,88.56,88.32,88.49,84412.0,84.4707,84.4898,84.2608,84.423,84412.0
2022-01-13 12:25:00,88.48,88.54,88.44,88.5,34478.0,84.4135,84.4707,84.3753,84.4326,34478.0
2022-01-13 12:30:00,88.51,88.56,88.39,88.55,31552.0,84.4421,84.4898,84.3276,84.4803,31552.0
2022-01-13 12:35:00,88.54,88.64,88.51,88.6,23579.0,84.4707,84.5661,84.4421,84.528,23579.0
2022-01-13 12:40:00,88.61,88.69,88.57,88.62,23420.0,84.5375,84.6138,84.4994,84.5471,23420.0
2022-01-13 12:45:00,88.61,88.67,88.47,88.49,44483.0,84.5375,84.5948,84.404,84.423,44483.0
2022-01-13 12:50:00,88.48,88.61,88.47,88.55,37582.0,84.4135,84.5375,84.404,84.4803,37582.0
2022-01-13 12:55:00,88.57,88.62,88.5,88.58,49557.0,84.4994,84.5471,84.4326,84.5089,49557.0
2022-01-13 13:00:00,88.55,88.55,88.37,88.44,37641.0,84.4803,84.4803,84.3086,84.3753,37641.0
2022-01-13 13:05:00,88.43,88.75,88.43,88.73,78037.0,84.3658,84.6711,84.3658,84.652,78037.0
2022-01-13 13:10:00,88.71,88.84,88.64,88.83,74351.0,84.6329,84.7569,84.5661,84.7474,74351.0
2022-01-13 13:15:00,88.83,88.92,88.69,88.71,91246.0,84.7474,84.8333,84.6138,84.6329,91246.0
2022-01-13 13:20:00,88.7,88.8,88.65,88.79,31352.0,84.6234,84.7188,84.5757,84.7092,31352.0
2022-01-13 13:25:00,88.8,88.88,88.72,88.8,29250.0,84.7188,84.7951,84.6425,84.7188,29250.0
2022-01-13 13:30:00,88.78,88.83,88.72,88.75,17345.0,84.6997,84.7474,84.6425,84.6711,17345.0
2022-01-13 13:35:00,88.74,88.75,88.63,88.67,25138.0,84.6615,84.6711,84.5566,84.5948,25138.0
2022-01-13 13:40:00,88.66,88.67,88.58,88.61,28066.0,84.5852,84.5948,84.5089,84.5375,28066.0
2022-01-13 13:45:00,88.63,88.69,88.61,88.65,24130.0,84.5566,84.6138,84.5375,84.5757,24130.0
2022-01-13 13:50:00,88.64,88.64,88.51,88.54,22384.0,84.5661,84.5661,84.4421,84.4707,22384.0
2022-01-13 13:55:00,88.55,88.68,88.47,88.68,24615.0,84.4803,84.6043,84.404,84.6043,24615.0
2022-01-13 14:00:00,88.68,88.72,88.62,88.69,21248.0,84.6043,84.6425,84.5471,84.6138,21248.0
2022-01-13 14:05:00,88.69,88.69,88.6,88.67,19429.0,84.6138,84.6138,84.528,84.5948,19429.0
2022-01-13 14:10:00,88.67,88.67,88.58,88.59,21757.0,84.5948,84.5948,84.5089,84.5184,21757.0
2022-01-13 14:15:00,88.59,88.6,88.39,88.41,29496.0,84.5184,84.528,84.3276,84.3467,29496.0
2022-01-13 14:20:00,88.42,88.42,88.32,88.36,22619.0,84.3563,84.3563,84.2608,84.299,22619.0
2022-01-13 14:25:00,88.36,88.38,88.26,88.28,22672.0,84.299,84.3181,84.2036,84.2227,22672.0
2022-01-13 14:30:00,88.28,88.28,88.18,88.24,38615.0,84.2227,84.2227,84.1273,84.1845,38615.0
2022-01-13 14:35:00,88.24,88.24,88.06,88.07,21722.0,84.1845,84.1845,84.0128,84.0223,21722.0
2022-01-13 14:40:00,88.08,88.17,88.05,88.17,28086.0,84.0319,84.1177,84.0033,84.1177,28086.0
2022-01-13 14:45:00,88.18,88.25,88.15,88.21,24568.0,84.1273,84.1941,84.0987,84.1559,24568.0
2022-01-13 14:50:00,88.22,88.26,88.14,88.14,27746.0,84.1654,84.2036,84.0891,84.0891,27746.0
2022-01-13 14:55:00,88.15,88.23,88.14,88.22,32016.0,84.0987,84.175,84.0891,84.1654,32016.0
2022-01-13 15:00:00,88.22,88.22,88.0,88.08,59137.0,84.1654,84.1654,83.9556,84.0319,59137.0
2022-01-13 15:05:00,88.1,88.16,88.05,88.14,48763.0,84.051,84.1082,84.0033,84.0891,48763.0
2022-01-13 15:10:00,88.13,88.15,87.95,88.03,70261.0,84.0796,84.0987,83.9079,83.9842,70261.0
2022-01-13 15:15:00,88.03,88.09,87.97,88.07,52908.0,83.9842,84.0414,83.9269,84.0223,52908.0
2022-01-13 15:20:00,88.07,88.14,88.06,88.09,55943.0,84.0223,84.0891,84.0128,84.0414,55943.0
2022-01-13 15:25:00,88.09,88.09,88.01,88.06,46627.0,84.0414,84.0414,83.9651,84.0128,46627.0
2022-01-13 15:30:00,88.07,88.11,87.9,88.0,84389.0,84.0223,84.0605,83.8602,83.9556,84389.0
2022-01-13 15:35:00,87.99,88.0,87.83,87.87,68550.0,83.946,83.9556,83.7934,83.8315,68550.0
2022-01-13 15:40:00,87.87,87.99,87.83,87.86,69849.0,83.8315,83.946,83.7934,83.822,69849.0
2022-01-13 15:45:00,87.86,87.88,87.67,87.69,139337.0,83.822,83.8411,83.6407,83.6598,139337.0
2022-01-13 15:50:00,87.69,87.72,87.55,87.64,182944.0,83.6598,83.6884,83.5262,83.6121,182944.0
2022-01-13 15:55:00,87.64,87.88,87.59,87.8,474215.0,83.6121,83.8411,83.5644,83.7647,474215.0
2022-01-14 09:30:00,87.48,87.88,87.47,87.63,235630.0,83.4595,83.8411,83.4499,83.6026,235630.0
2022-01-14 09:35:00,87.56,88.1,87.41,87.97,67939.0,83.5358,84.051,83.3927,83.9269,67939.0
2022-01-14 09:40:00,87.91,88.1,87.62,87.76,71169.0,83.8697,84.051,83.593,83.7266,71169.0
2022-01-14 09:45:00,87.78,87.82,87.49,87.55,67497.0,83.7457,83.7838,83.469,83.5262,67497.0
2022-01-14 09:50:00,87.53,87.65,87.42,87.56,55089.0,83.5072,83.6216,83.4022,83.5358,55089.0
2022-01-14 09:55:00,87.54,87.65,87.49,87.62,53938.0,83.5167,83.6216,83.469,83.593,53938.0
2022-01-14 10:00:00,87.63,87.64,87.26,87.44,73025.0,83.6026,83.6121,83.2496,83.4213,73025.0
2022-01-14 10:05:00,87.46,87.5,87.26,87.41,60566.0,83.4404,83.4785,83.2496,83.3927,60566.0
2022-01-14 10:10:00,87.4,87.48,87.17,87.18,49938.0,83.3831,83.4595,83.1637,83.1732,49938.0
2022-01-14 10:15:00,87.19,87.3,87.09,87.21,56456.0,83.1828,83.2877,83.0874,83.2019,56456.0
2022-01-14 10:20:00,87.21,87.21,87.0,87.03,99505.0,83.2019,83.2019,83.0015,83.0301,99505.0
2022-01-14 10:25:00,87.03,87.11,86.93,87.06,92564.0,83.0301,83.1065,82.9347,83.0588,92564.0
2022-01-14 10:30:00,87.06,87.09,86.89,86.99,73052.0,83.0588,83.0874,82.8966,82.992,73052.0
2022-01-14 10:35:00,86.99,87.04,86.83,86.84,62490.0,82.992,83.0397,82.8393,82.8489,62490.0
2022-01-14 10:40:00,86.83,86.85,86.7,86.83,110845.0,82.8393,82.8584,82.7153,82.8393,110845.0
2022-01-14 10:45:00,86.83,87.01,86.81,86.98,39288.0,82.8393,83.0111,82.8202,82.9824,39288.0
2022-01-14 10:50:00,86.98,87.0,86.85,86.92,28952.0,82.9824,83.0015,82.8584,82.9252,28952.0
2022-01-14 10:55:00,86.92,86.97,86.82,86.97,41263.0,82.9252,82.9729,82.8298,82.9729,41263.0
2022-01-14 11:00:00,86.99,87.12,86.85,86.94,62082.0,82.992,83.116,82.8584,82.9443,62082.0
2022-01-14 11:05:00,86.92,87.01,86.85,86.9,101400.0,82.9252,83.0111,82.8584,82.9061,101400.0
2022-01-14 11:10:00,86.87,86.89,86.78,86.81,31680.0,82.8775,82.8966,82.7916,82.8202,31680.0
2022-01-14 11:15:00,86.79,86.85,86.66,86.72,62409.0,82.8012,82.8584,82.6771,82.7344,62409.0
2022-01-14 11:20:00,86.74,86.91,86.72,86.9,25828.0,82.7535,82.9157,82.7344,82.9061,25828.0
2022-01-14 11:25:00,86.89,87.01,86.83,86.94,30972.0,82.8966,83.0111,82.8393,82.9443,30972.0
2022-01-14 11:30:00,86.96,87.15,86.96,87.06,39266.0,82.9634,83.1446,82.9634,83.0588,39266.0
2022-01-14 11:35:00,87.09,87.14,86.98,87.14,42209.0,83.0874,83.1351,82.9824,83.1351,42209.0
2022-01-14 11:40:00,87.12,87.2,87.03,87.11,29722.0,83.116,83.1923,83.0301,83.1065,29722.0
2022-01-14 11:45:00,87.12,87.34,87.08,87.22,53997.0,83.116,83.3259,83.0778,83.2114,53997.0
2022-01-14 11:50:00,87.24,87.25,87.19,87.25,24167.0,83.2305,83.24,83.1828,83.24,24167.0
2022-01-14 11:55:00,87.25,87.28,87.19,87.23,29728.0,83.24,83.2686,83.1828,83.2209,29728.0
2022-01-14 12:00:00,87.22,87.24,87.13,87.14,29623.0,83.2114,83.2305,83.1255,83.1351,29623.0
2022-01-14 12:05:00,87.15,87.24,87.15,87.24,19372.0,83.1446,83.2305,83.1446,83.2305,19372.0
2022-01-14 12:10:00,87.23,87.35,87.18,87.2,35797.0,83.2209,83.3354,83.1732,83.1923,35797.0
2022-01-14 12:15:00,87.21,87.29,87.21,87.23,28496.0,83.2019,83.2782,83.2019,83.2209,28496.0
2022-01-14 12:20:00,87.21,87.22,86.99,87.03,31451.0,83.2019,83.2114,82.992,83.0301,31451.0
2022-01-14 12:25:00,87.02,87.15,86.96,87.15,28855.0,83.0206,83.1446,82.9634,83.1446,28855.0
2022-01-14 12:30:00,87.15,87.26,87.15,87.22,26869.0,83.1446,83.2496,83.1446,83.2114,26869.0
2022-01-14 12:35:00,87.23,87.3,87.23,87.28,25814.0,83.2209,83.2877,83.2209,83.2686,25814.0
2022-01-14 12:40:00,87.27,87.27,87.15,87.17,35803.0,83.2591,83.2591,83.1446,83.1637,35803.0
2022-01-14 12:45:00,87.16,87.16,86.95,87.02,21895.0,83.1542,83.1542,82.9538,83.0206,21895.0
2022-01-14 12:50:00,87.04,87.06,86.93,87.0,26577.0,83.0397,83.0588,82.9347,83.0015,26577.0
2022-01-14 12:55:00,86.99,87.01,86.91,86.91,25437.0,82.992,83.0111,82.9157,82.9157,25437.0
2022-01-14 13:00:00,86.91,86.97,86.89,86.93,29353.0,82.9157,82.9729,82.8966,82.9347,29353.0
2022-01-14 13:05:00,86.94,86.95,86.82,86.83,36402.0,82.9443,82.9538,82.8298,82.8393,36402.0
2022-01-14 13:10:00,86.83,86.96,86.78,86.94,35162.0,82.8393,82.9634,82.7916,82.9443,35162.0
2022-01-14 13:15:00,86.94,86.98,86.88,86.88,21284.0,82.9443,82.9824,82.887,82.887,21284.0
2022-01-14 13:20:00,86.87,86.87,86.8,86.82,30653.0,82.8775,82.8775,82.8107,82.8298,30653.0
2022-01-14 13:25:00,86.83,86.91,86.81,86.9,19908.0,82.8393,82.9157,82.8202,82.9061,19908.0
2022-01-14 13:30:00,86.88,86.94,86.81,86.87,72022.0,82.887,82.9443,82.8202,82.8775,72022.0
2022-01-14 13:35:00,86.89,86.97,86.85,86.9,18304.0,82.8966,82.9729,82.8584,82.9061,18304.0
2022-01-14 13:40:00,86.9,87.05,86.88,87.04,20178.0,82.9061,83.0492,82.887,83.0397,20178.0
2022-01-14 13:45:00,87.03,87.05,86.96,86.99,18893.0,83.0301,83.0492,82.9634,82.992,18893.0
2022-01-14 13:50:00,87.0,87.17,87.0,87.15,23284.0,83.0015,83.1637,83.0015,83.1446,23284.0
2022-01-14 13:55:00,87.15,87.32,87.15,87.27,11499.0,83.1446,83.3068,83.1446,83.2591,11499.0
2022-01-14 14:00:00,87.27,87.35,87.21,87.21,50809.0,83.2591,83.3354,83.2019,83.2019,50809.0
2022-01-14 14:05:00,87.21,87.33,87.17,87.29,44931.0,83.2019,83.3163,83.1637,83.2782,44931.0
2022-01-14 14:10:00,87.29,87.31,87.2,87.3,19351.0,83.2782,83.2973,83.1923,83.2877,19351.0
2022-01-14 14:15:00,87.3,87.33,87.24,87.28,23299.0,83.2877,83.3163,83.2305,83.2686,23299.0
2022-01-14 14:20:00,87.28,87.32,87.24,87.31,23833.0,83.2686,83.3068,83.2305,83.2973,23833.0
2022-01-14 14:25:00,87.31,87.33,87.1,87.12,34669.0,83.2973,83.3163,83.0969,83.116,34669.0
2022-01-14 14:30:00,87.1,87.36,87.09,87.34,38522.0,83.0969,83.345,83.0874,83.3259,38522.0
2022-01-14 14:35:00,87.34,87.4,87.3,87.37,22942.0,83.3259,83.3831,83.2877,83.3545,22942.0
2022-01-14 14:40:00,87.36,87.38,87.25,87.26,25019.0,83.345,83.3641,83.24,83.2496,25019.0
2022-01-14 14:45:00,87.28,87.4,87.24,87.37,25385.0,83.2686,83.3831,83.2305,83.3545,25385.0
2022-01-14 14:50:00,87.39,87.53,87.38,87.48,57365.0,83.3736,83.5072,83.3641,83.4595,57365.0
2022-01-14 14:55:00,87.49,87.57,87.42,87.42,36331.0,83.469,83.5453,83.4022,83.4022,36331.0
2022-01-14 15:00:00,87.43,87.6,87.38,87.53,36104.0,83.4118,83.5739,83.3641,83.5072,36104.0
2022-01-14 15:05:00,87.53,87.58,87.38,87.41,35591.0,83.5072,83.5549,83.3641,83.3927,35591.0
2022-01-14 15:10:00,87.42,87.52,87.4,87.47,27226.0,83.4022,83.4976,83.3831,83.4499,27226.0
2022-01-14 15:15:00,87.48,87.59,87.42,87.58,36484.0,83.4595,83.5644,83.4022,83.5549,36484.0
2022-01-14 15:20:00,87.58,87.72,87.57,87.57,49721.0,83.5549,83.6884,83.5453,83.5453,49721.0
2022-01-14 15:25:00,87.57,87.58,87.45,87.48,38466.0,83.5453,83.5549,83.4308,83.4595,38466.0
2022-01-14 15:30:00,87.49,87.77,87.49,87.76,98497.0,83.469,83.7361,83.469,83.7266,98497.0
2022-01-14 15:35:00,87.77,87.77,87.63,87.65,63380.0,83.7361,83.7361,83.6026,83.6216,63380.0
2022-01-14 15:40:00,87.64,87.67,87.51,87.56,83935.0,83.6121,83.6407,83.4881,83.5358,83935.0
2022-01-14 15:45:00,87.56,87.7,87.53,87.67,177892.0,83.5358,83.6693,83.5072,83.6407,177892.0
2022-01-14 15:50:00,87.67,87.8,87.56,87.66,147304.0,83.6407,83.7647,83.5358,83.6312,147304.0
2022-01-14 15:55:00,87.66,87.79,87.57,87.69,290218.0,83.6312,83.7552,83.5453,83.6598,290218.0
2022-01-18 09:30:00,86.87,86.97,86.22,86.38,189144.0,82.8775,82.9729,82.2574,82.41,189144.0
2022-01-18 09:35:00,86.37,86.64,86.3,86.56,155103.0,82.4005,82.6581,82.3337,82.5817,155103.0
2022-01-18 09:40:00,86.56,86.62,86.2,86.24,137300.0,82.5817,82.639,82.2383,82.2764,137300.0
2022-01-18 09:45:00,86.25,86.3,85.93,86.24,113439.0,82.286,82.3337,81.9807,82.2764,113439.0
2022-01-18 09:50:00,86.21,86.33,85.96,86.32,60662.0,82.2478,82.3623,82.0093,82.3528,60662.0
2022-01-18 09:55:00,86.31,86.32,86.01,86.28,58990.0,82.3432,82.3528,82.057,82.3146,58990.0
2022-01-18 10:00:00,86.28,86.33,85.95,85.97,61076.0,82.3146,82.3623,81.9998,82.0189,61076.0
2022-01-18 10:05:00,85.98,86.27,85.9,86.26,75033.0,82.0284,82.3051,81.9521,82.2955,75033.0
2022-01-18 10:10:00,86.23,86.44,86.23,86.23,67577.0,82.2669,82.4673,82.2669,82.2669,67577.0
2022-01-18 10:15:00,86.17,86.43,86.15,86.25,54281.0,82.2097,82.4577,82.1906,82.286,54281.0
2022-01-18 10:20:00,86.24,86.34,86.14,86.31,37055.0,82.2764,82.3718,82.181,82.3432,37055.0
2022-01-18 10:25:00,86.31,86.37,86.16,86.31,36309.0,82.3432,82.4005,82.2001,82.3432,36309.0
2022-01-18 10:30:00,86.34,86.38,86.2,86.31,56660.0,82.3718,82.41,82.2383,82.3432,56660.0
2022-01-18 10:35:00,86.31,86.34,86.14,86.15,73528.0,82.3432,82.3718,82.181,82.1906,73528.0
2022-01-18 10:40:00,86.17,86.23,86.08,86.19,38856.0,82.2097,82.2669,82.1238,82.2287,38856.0
2022-01-18 10:45:00,86.19,86.3,86.07,86.28,59754.0,82.2287,82.3337,82.1143,82.3146,59754.0
2022-01-18 10:50:00,86.27,86.29,85.97,85.98,75227.0,82.3051,82.3241,82.0189,82.0284,75227.0
2022-01-18 10:55:00,85.98,86.26,85.98,86.23,53364.0,82.0284,82.2955,82.0284,82.2669,53364.0
2022-01-18 11:00:00,86.23,86.28,86.19,86.25,40735.0,82.2669,82.3146,82.2287,82.286,40735.0
2022-01-18 11:05:00,86.26,86.28,86.1,86.27,27597.0,82.2955,82.3146,82.1429,82.3051,27597.0
2022-01-18 11:10:00,86.25,86.34,86.16,86.32,38107.0,82.286,82.3718,82.2001,82.3528,38107.0
2022-01-18 11:15:00,86.32,86.42,86.27,86.3,36487.0,82.3528,82.4482,82.3051,82.3337,36487.0
2022-01-18 11:20:00,86.29,86.38,86.19,86.32,31446.0,82.3241,82.41,82.2287,82.3528,31446.0
2022-01-18 11:25:00,86.31,86.38,86.28,86.3,27201.0,82.3432,82.41,82.3146,82.3337,27201.0
2022-01-18 11:30:00,86.28,86.3,86.07,86.13,23758.0,82.3146,82.3337,82.1143,82.1715,23758.0
2022-01-18 11:35:00,86.14,86.24,86.08,86.17,57507.0,82.181,82.2764,82.1238,82.2097,57507.0
2022-01-18 11:40:00,86.19,86.31,86.18,86.25,20693.0,82.2287,82.3432,82.2192,82.286,20693.0
2022-01-18 11:45:00,86.25,86.36,86.22,86.29,27065.0,82.286,82.3909,82.2574,82.3241,27065.0
2022-01-18 11:50:00,86.31,86.36,86.28,86.3,12357.0,82.3432,82.3909,82.3146,82.3337,12357.0
2022-01-18 11:55:00,86.33,86.36,86.28,86.35,11996.0,82.3623,82.3909,82.3146,82.3814,11996.0
2022-01-18 12:00:00,86.33,86.33,86.18,86.22,24941.0,82.3623,82.3623,82.2192,82.2574,24941.0
2022-01-18 12:05:00,86.22,86.22,86.08,86.15,40947.0,82.2574,82.2574,82.1238,82.1906,40947.0
2022-01-18 12:10:00,86.17,86.21,86.1,86.17,32190.0,82.2097,82.2478,82.1429,82.2097,32190.0
2022-01-18 12:15:00,86.14,86.3,86.11,86.21,26700.0,82.181,82.3337,82.1524,82.2478,26700.0
2022-01-18 12:20:00,86.2,86.26,86.18,86.2,24882.0,82.2383,82.2955,82.2192,82.2383,24882.0
2022-01-18 12:25:00,86.2,86.26,86.16,86.23,20308.0,82.2383,82.2955,82.2001,82.2669,20308.0
2022-01-18 12:30:00,86.23,86.25,86.14,86.25,18884.0,82.2669,82.286,82.181,82.286,18884.0
2022-01-18 12:35:00,86.26,86.3,86.22,86.26,19895.0,82.2955,82.3337,82.2574,82.2955,19895.0
2022-01-18 12:40:00,86.27,86.29,86.24,86.28,16265.0,82.3051,82.3241,82.2764,82.3146,16265.0
2022-01-18 12:45:00,86.27,86.33,86.16,86.18,30410.0,82.3051,82.3623,82.2001,82.2192,30410.0
2022-01-18 12:50:00,86.17,86.24,86.13,86.15,49085.0,82.2097,82.2764,82.1715,82.1906,49085.0
2022-01-18 12:55:00,86.13,86.15,86.07,86.09,14542.0,82.1715,82.1906,82.1143,82.1333,14542.0
2022-01-18 13:00:00,86.11,86.11,85.97,86.03,57943.0,82.1524,82.1524,82.0189,82.0761,57943.0
2022-01-18 13:05:00,86.0,86.01,85.91,86.01,39262.0,82.0475,82.057,81.9616,82.057,39262.0
2022-01-18 13:10:00,86.01,86.05,85.92,86.0,35087.0,82.057,82.0952,81.9712,82.0475,35087.0
2022-01-18 13:15:00,86.0,86.04,85.97,85.97,27087.0,82.0475,82.0856,82.0189,82.0189,27087.0
2022-01-18 13:20:00,85.98,85.98,85.79,85.8,40262.0,82.0284,82.0284,81.8471,81.8567,40262.0
2022-01-18 13:25:00,85.81,85.84,85.73,85.83,44438.0,81.8662,81.8948,81.7899,81.8853,44438.0
2022-01-18 13:30:00,85.82,85.84,85.73,85.84,19962.0,81.8757,81.8948,81.7899,81.8948,19962.0
2022-01-18 13:35:00,85.83,86.0,85.82,85.98,28609.0,81.8853,82.0475,81.8757,82.0284,28609.0
2022-01-18 13:40:00,85.97,85.99,85.87,85.92,42213.0,82.0189,82.0379,81.9234,81.9712,42213.0
2022-01-18 13:45:00,85.92,85.99,85.88,85.92,28522.0,81.9712,82.0379,81.933,81.9712,28522.0
2022-01-18 13:50:00,85.92,86.02,85.88,85.94,31825.0,81.9712,82.0666,81.933,81.9902,31825.0
2022-01-18 13:55:00,85.91,86.03,85.9,85.98,18712.0,81.9616,82.0761,81.9521,82.0284,18712.0
2022-01-18 14:00:00,85.97,86.03,85.94,85.96,23552.0,82.0189,82.0761,81.9902,82.0093,23552.0
2022-01-18 14:05:00,85.98,86.0,85.91,85.97,17030.0,82.0284,82.0475,81.9616,82.0189,17030.0
2022-01-18 14:10:00,85.97,85.99,85.9,85.91,17329.0,82.0189,82.0379,81.9521,81.9616,17329.0
2022-01-18 14:15:00,85.92,85.99,85.91,85.98,19949.0,81.9712,82.0379,81.9616,82.0284,19949.0
2022-01-18 14:20:00,85.98,85.98,85.75,85.75,51252.0,82.0284,82.0284,81.809,81.809,51252.0
2022-01-18 14:25:00,85.76,85.76,85.7,85.76,71800.0,81.8185,81.8185,81.7613,81.8185,71800.0
2022-01-18 14:30:00,85.76,85.98,85.75,85.89,86391.0,81.8185,82.0284,81.809,81.9425,86391.0
2022-01-18 14:35:00,85.9,85.96,85.89,85.9,40804.0,81.9521,82.0093,81.9425,81.9521,40804.0
2022-01-18 14:40:00,85.88,85.99,85.87,85.88,30354.0,81.933,82.0379,81.9234,81.933,30354.0
2022-01-18 14:45:00,85.85,85.97,85.84,85.94,34349.0,81.9044,82.0189,81.8948,81.9902,34349.0
2022-01-18 14:50:00,85.95,86.08,85.94,86.04,37087.0,81.9998,82.1238,81.9902,82.0856,37087.0
2022-01-18 14:55:00,86.04,86.07,85.95,85.97,35913.0,82.0856,82.1143,81.9998,82.0189,35913.0
2022-01-18 15:00:00,85.96,86.0,85.75,85.78,58720.0,82.0093,82.0475,81.809,81.8376,58720.0
2022-01-18 15:05:00,85.78,85.87,85.78,85.8,42987.0,81.8376,81.9234,81.8376,81.8567,42987.0
2022-01-18 15:10:00,85.78,85.85,85.75,85.8,51233.0,81.8376,81.9044,81.809,81.8567,51233.0
2022-01-18 15:15:00,85.76,85.77,85.53,85.54,92053.0,81.8185,81.828,81.5991,81.6086,92053.0
2022-01-18 15:20:00,85.54,85.64,85.54,85.62,66843.0,81.6086,81.704,81.6086,81.6849,66843.0
2022-01-18 15:25:00,85.62,85.65,85.54,85.62,84035.0,81.6849,81.7136,81.6086,81.6849,84035.0
2022-01-18 15:30:00,85.61,85.75,85.6,85.66,84509.0,81.6754,81.809,81.6659,81.7231,84509.0
2022-01-18 15:35:00,85.66,85.71,85.6,85.65,83849.0,81.7231,81.7708,81.6659,81.7136,83849.0
2022-01-18 15:40:00,85.64,85.66,85.43,85.45,97276.0,81.704,81.7231,81.5037,81.5228,97276.0
2022-01-18 15:45:00,85.44,85.61,85.42,85.58,180677.0,81.5132,81.6754,81.4941,81.6468,180677.0
2022-01-18 15:50:00,85.55,85.64,85.37,85.4,232304.0,81.6182,81.704,81.4464,81.4751,232304.0
2022-01-18 15:55:00,85.39,85.57,85.34,85.57,480228.0,81.4655,81.6372,81.4178,81.6372,480228.0
2022-01-19 09:30:00,85.77,86.2,85.75,85.92,194504.0,81.828,82.2383,81.809,81.9712,194504.0
2022-01-19 09:35:00,85.91,86.52,85.91,86.34,95573.0,81.9616,82.5436,81.9616,82.3718,95573.0
2022-01-19 09:40:00,86.34,86.58,86.2,86.34,73339.0,82.3718,82.6008,82.2383,82.3718,73339.0
2022-01-19 09:45:00,86.32,86.65,86.28,86.5,62205.0,82.3528,82.6676,82.3146,82.5245,62205.0
2022-01-19 09:50:00,86.5,86.69,86.33,86.37,62737.0,82.5245,82.7058,82.3623,82.4005,62737.0
2022-01-19 09:55:00,86.36,86.5,86.3,86.5,38733.0,82.3909,82.5245,82.3337,82.5245,38733.0
2022-01-19 10:00:00,86.51,86.62,86.25,86.3,73977.0,82.534,82.639,82.286,82.3337,73977.0
2022-01-19 10:05:00,86.3,86.32,86.06,86.08,40093.0,82.3337,82.3528,82.1047,82.1238,40093.0
2022-01-19 10:10:00,86.09,86.29,86.09,86.2,67251.0,82.1333,82.3241,82.1333,82.2383,67251.0
2022-01-19 10:15:00,86.2,86.25,85.95,86.01,46035.0,82.2383,82.286,81.9998,82.057,46035.0
2022-01-19 10:20:00,86.02,86.04,85.83,85.87,44929.0,82.0666,82.0856,81.8853,81.9234,44929.0
2022-01-19 10:25:00,85.88,85.88,85.69,85.7,31874.0,81.933,81.933,81.7517,81.7613,31874.0
2022-01-19 10:30:00,85.72,85.8,85.64,85.68,55733.0,81.7803,81.8567,81.704,81.7422,55733.0
2022-01-19 10:35:00,85.65,85.77,85.62,85.74,39661.0,81.7136,81.828,81.6849,81.7994,39661.0
2022-01-19 10:40:00,85.74,85.79,85.61,85.73,57723.0,81.7994,81.8471,81.6754,81.7899,57723.0
2022-01-19 10:45:00,85.7,85.75,85.52,85.52,72602.0,81.7613,81.809,81.5895,81.5895,72602.0
2022-01-19 10:50:00,85.54,85.82,85.49,85.79,40032.0,81.6086,81.8757,81.5609,81.8471,40032.0
2022-01-19 10:55:00,85.78,85.8,85.66,85.74,41196.0,81.8376,81.8567,81.7231,81.7994,41196.0
2022-01-19 11:00:00,85.72,85.72,85.49,85.61,30679.0,81.7803,81.7803,81.5609,81.6754,30679.0
2022-01-19 11:05:00,85.6,85.61,85.39,85.49,44564.0,81.6659,81.6754,81.4655,81.5609,44564.0
2022-01-19 11:10:00,85.46,85.5,85.32,85.4,46304.0,81.5323,81.5705,81.3987,81.4751,46304.0
2022-01-19 11:15:00,85.39,85.48,85.22,85.22,52402.0,81.4655,81.5514,81.3033,81.3033,52402.0
2022-01-19 11:20:00,85.22,85.25,85.07,85.1,61552.0,81.3033,81.3319,81.1602,81.1888,61552.0
2022-01-19 11:25:00,85.11,85.12,85.02,85.07,113460.0,81.1984,81.2079,81.1125,81.1602,113460.0
2022-01-19 11:30:00,85.08,85.13,84.96,85.03,100261.0,81.1698,81.2175,81.0553,81.1221,100261.0
2022-01-19 11:35:00,85.04,85.08,84.91,84.99,102562.0,81.1316,81.1698,81.0076,81.0839,102562.0
2022-01-19 11:40:00,84.97,84.98,84.83,84.94,53190.0,81.0648,81.0744,80.9312,81.0362,53190.0
2022-01-19 11:45:00,84.92,85.05,84.89,85.0,90493.0,81.0171,81.1411,80.9885,81.0934,90493.0
2022-01-19 11:50:00,85.0,85.13,84.94,85.09,84634.0,81.0934,81.2175,81.0362,81.1793,84634.0
2022-01-19 11:55:00,85.08,85.2,85.01,85.16,83036.0,81.1698,81.2842,81.103,81.2461,83036.0
2022-01-19 12:00:00,85.16,85.2,84.94,84.97,92377.0,81.2461,81.2842,81.0362,81.0648,92377.0
2022-01-19 12:05:00,84.94,85.04,84.92,84.99,57986.0,81.0362,81.1316,81.0171,81.0839,57986.0
2022-01-19 12:10:00,85.0,85.06,84.89,84.95,123702.0,81.0934,81.1507,80.9885,81.0457,123702.0
2022-01-19 12:15:00,84.95,84.96,84.73,84.82,99310.0,81.0457,81.0553,80.8358,80.9217,99310.0
2022-01-19 12:20:00,84.84,84.9,84.77,84.77,103576.0,80.9408,80.998,80.874,80.874,103576.0
2022-01-19 12:25:00,84.79,84.92,84.75,84.79,86339.0,80.8931,81.0171,80.8549,80.8931,86339.0
2022-01-19 12:30:00,84.78,84.87,84.71,84.72,72648.0,80.8835,80.9694,80.8168,80.8263,72648.0
2022-01-19 12:35:00,84.73,84.76,84.6,84.63,148276.0,80.8358,80.8645,80.7118,80.7404,148276.0
2022-01-19 12:40:00,84.63,84.73,84.52,84.64,118218.0,80.7404,80.8358,80.6355,80.75,118218.0
2022-01-19 12:45:00,84.64,84.78,84.59,84.77,81319.0,80.75,80.8835,80.7023,80.874,81319.0
2022-01-19 12:50:00,84.78,84.91,84.7,84.72,114341.0,80.8835,81.0076,80.8072,80.8263,114341.0
2022-01-19 12:55:00,84.73,84.89,84.72,84.82,54514.0,80.8358,80.9885,80.8263,80.9217,54514.0
2022-01-19 13:00:00,84.82,85.03,84.74,85.02,67155.0,80.9217,81.1221,80.8454,81.1125,67155.0
2022-01-19 13:05:00,84.99,84.99,84.79,84.91,99149.0,81.0839,81.0839,80.8931,81.0076,99149.0
2022-01-19 13:10:00,84.91,84.93,84.83,84.9,62621.0,81.0076,81.0267,80.9312,80.998,62621.0
2022-01-19 13:15:00,84.9,84.95,84.83,84.91,34086.0,80.998,81.0457,80.9312,81.0076,34086.0
2022-01-19 13:20:00,84.91,84.91,84.65,84.69,63502.0,81.0076,81.0076,80.7595,80.7977,63502.0
2022-01-19 13:25:00,84.7,84.78,84.63,84.67,41894.0,80.8072,80.8835,80.7404,80.7786,41894.0
2022-01-19 13:30:00,84.66,84.72,84.62,84.67,50170.0,80.7691,80.8263,80.7309,80.7786,50170.0
2022-01-19 13:35:00,84.66,84.67,84.58,84.62,77284.0,80.7691,80.7786,80.6927,80.7309,77284.0
2022-01-19 13:40:00,84.62,84.68,84.56,84.65,42273.0,80.7309,80.7881,80.6737,80.7595,42273.0
2022-01-19 13:45:00,84.65,84.71,84.61,84.7,22895.0,80.7595,80.8168,80.7214,80.8072,22895.0
2022-01-19 13:50:00,84.69,84.78,84.64,84.7,78142.0,80.7977,80.8835,80.75,80.8072,78142.0
2022-01-19 13:55:00,84.7,84.75,84.64,84.74,47933.0,80.8072,80.8549,80.75,80.8454,47933.0
2022-01-19 14:00:00,84.73,84.79,84.64,84.7,43475.0,80.8358,80.8931,80.75,80.8072,43475.0
2022-01-19 14:05:00,84.72,84.73,84.45,84.46,69172.0,80.8263,80.8358,80.5687,80.5783,69172.0
2022-01-19 14:10:00,84.46,84.51,84.27,84.34,60807.0,80.5783,80.626,80.397,80.4638,60807.0
2022-01-19 14:15:00,84.35,84.39,84.26,84.32,51298.0,80.4733,80.5115,80.3874,80.4447,51298.0
2022-01-19 14:20:00,84.32,84.33,84.09,84.14,133085.0,80.4447,80.4542,80.2253,80.273,133085.0
2022-01-19 14:25:00,84.14,84.18,84.09,84.09,64010.0,80.273,80.3111,80.2253,80.2253,64010.0
2022-01-19 14:30:00,84.09,84.18,84.04,84.17,63637.0,80.2253,80.3111,80.1776,80.3016,63637.0
2022-01-19 14:35:00,84.19,84.23,84.1,84.11,72011.0,80.3207,80.3588,80.2348,80.2443,72011.0
2022-01-19 14:40:00,84.12,84.24,84.06,84.24,48607.0,80.2539,80.3684,80.1966,80.3684,48607.0
2022-01-19 14:45:00,84.24,84.31,84.15,84.16,102066.0,80.3684,80.4351,80.2825,80.292,102066.0
2022-01-19 14:50:00,84.15,84.22,84.13,84.2,47043.0,80.2825,80.3493,80.2634,80.3302,47043.0
2022-01-19 14:55:00,84.2,84.27,84.06,84.06,116328.0,80.3302,80.397,80.1966,80.1966,116328.0
2022-01-19 15:00:00,84.07,84.08,83.88,83.92,118570.0,80.2062,80.2157,80.0249,80.0631,118570.0
2022-01-19 15:05:00,83.93,84.0,83.87,83.88,88812.0,80.0726,80.1394,80.0154,80.0249,88812.0
2022-01-19 15:10:00,83.87,83.99,83.81,83.95,104356.0,80.0154,80.1299,79.9581,80.0917,104356.0
2022-01-19 15:15:00,83.96,84.03,83.72,83.75,171181.0,80.1012,80.168,79.8723,79.9009,171181.0
2022-01-19 15:20:00,83.75,84.01,83.75,83.97,141834.0,79.9009,80.1489,79.9009,80.1108,141834.0
2022-01-19 15:25:00,83.97,84.13,83.82,83.83,155102.0,80.1108,80.2634,79.9677,79.9772,155102.0
2022-01-19 15:30:00,83.82,83.96,83.65,83.66,162592.0,79.9677,80.1012,79.8055,79.815,162592.0
2022-01-19 15:35:00,83.66,83.69,83.54,83.64,238082.0,79.815,79.8436,79.7005,79.7959,238082.0
2022-01-19 15:40:00,83.64,83.8,83.6,83.7,176661.0,79.7959,79.9486,79.7578,79.8532,176661.0
2022-01-19 15:45:00,83.69,83.75,83.61,83.69,244539.0,79.8436,79.9009,79.7673,79.8436,244539.0
2022-01-19 15:50:00,83.68,83.68,83.36,83.48,388731.0,79.8341,79.8341,79.5288,79.6433,388731.0
2022-01-19 15:55:00,83.48,83.49,83.23,83.38,631574.0,79.6433,79.6528,79.4048,79.5479,631574.0
2022-01-20 09:30:00,83.92,84.28,83.67,83.91,346750.0,80.0631,80.4065,79.8246,80.0535,346750.0
2022-01-20 09:35:00,83.94,84.02,83.6,83.68,83937.0,80.0822,80.1585,79.7578,79.8341,83937.0
2022-01-20 09:40:00,83.7,84.12,83.64,83.99,186477.0,79.8532,80.2539,79.7959,80.1299,186477.0
2022-01-20 09:45:00,83.97,84.07,83.9,83.95,132248.0,80.1108,80.2062,80.044,80.0917,132248.0
2022-01-20 09:50:00,83.93,84.16,83.84,84.13,247280.0,80.0726,80.292,79.9867,80.2634,247280.0
2022-01-20 09:55:00,84.12,84.53,84.03,84.45,196174.0,80.2539,80.645,80.168,80.5687,196174.0
2022-01-20 10:00:00,84.45,84.87,84.33,84.83,209837.0,80.5687,80.9694,80.4542,80.9312,209837.0
2022-01-20 10:05:00,84.82,85.0,84.49,84.64,571893.0,80.9217,81.0934,80.6069,80.75,571893.0
2022-01-20 10:10:00,84.62,84.74,84.31,84.45,147531.0,80.7309,80.8454,80.4351,80.5687,147531.0
2022-01-20 10:15:00,84.47,84.48,84.23,84.28,57434.0,80.5878,80.5973,80.3588,80.4065,57434.0
2022-01-20 10:20:00,84.28,84.47,84.27,84.47,75322.0,80.4065,80.5878,80.397,80.5878,75322.0
2022-01-20 10:25:00,84.45,84.53,84.31,84.49,66967.0,80.5687,80.645,80.4351,80.6069,66967.0
2022-01-20 10:30:00,84.5,84.77,84.49,84.62,60112.0,80.6164,80.874,80.6069,80.7309,60112.0
2022-01-20 10:35:00,84.63,84.78,84.5,84.76,214655.0,80.7404,80.8835,80.6164,80.8645,214655.0
2022-01-20 10:40:00,84.76,84.77,84.52,84.61,96444.0,80.8645,80.874,80.6355,80.7214,96444.0
2022-01-20 10:45:00,84.61,84.61,84.42,84.58,39655.0,80.7214,80.7214,80.5401,80.6927,39655.0
2022-01-20 10:50:00,84.57,84.59,84.5,84.56,33627.0,80.6832,80.7023,80.6164,80.6737,33627.0
2022-01-20 10:55:00,84.56,84.62,84.52,84.61,59873.0,80.6737,80.7309,80.6355,80.7214,59873.0
2022-01-20 11:00:00,84.6,84.62,84.35,84.38,71735.0,80.7118,80.7309,80.4733,80.5019,71735.0
2022-01-20 11:05:00,84.38,84.46,84.3,84.35,75543.0,80.5019,80.5783,80.4256,80.4733,75543.0
2022-01-20 11:10:00,84.36,84.38,84.3,84.37,59596.0,80.4828,80.5019,80.4256,80.4924,59596.0
2022-01-20 11:15:00,84.37,84.4,84.28,84.36,85174.0,80.4924,80.521,80.4065,80.4828,85174.0
2022-01-20 11:20:00,84.36,84.38,84.3,84.31,33508.0,80.4828,80.5019,80.4256,80.4351,33508.0
2022-01-20 11:25:00,84.31,84.43,84.3,84.43,81878.0,80.4351,80.5496,80.4256,80.5496,81878.0
2022-01-20 11:30:00,84.43,84.56,84.43,84.51,99774.0,80.5496,80.6737,80.5496,80.626,99774.0
2022-01-20 11:35:00,84.53,84.58,84.37,84.38,49609.0,80.645,80.6927,80.4924,80.5019,49609.0
2022-01-20 11:40:00,84.4,84.4,84.18,84.28,32967.0,80.521,80.521,80.3111,80.4065,32967.0
2022-01-20 11:45:00,84.29,84.39,84.29,84.34,39426.0,80.4161,80.5115,80.4161,80.4638,39426.0
2022-01-20 11:50:00,84.33,84.34,84.26,84.27,24237.0,80.4542,80.4638,80.3874,80.397,24237.0
2022-01-20 11:55:00,84.26,84.34,84.23,84.26,35396.0,80.3874,80.4638,80.3588,80.3874,35396.0
2022-01-20 12:00:00,84.26,84.3,84.14,84.19,44751.0,80.3874,80.4256,80.273,80.3207,44751.0
2022-01-20 12:05:00,84.2,84.2,84.11,84.12,48985.0,80.3302,80.3302,80.2443,80.2539,48985.0
2022-01-20 12:10:00,84.12,84.16,84.08,84.12,55976.0,80.2539,80.292,80.2157,80.2539,55976.0
2022-01-20 12:15:00,84.12,84.15,84.05,84.07,40136.0,80.2539,80.2825,80.1871,80.2062,40136.0
2022-01-20 12:20:00,84.06,84.1,84.02,84.1,53807.0,80.1966,80.2348,80.1585,80.2348,53807.0
2022-01-20 12:25:00,84.09,84.1,84.03,84.08,52134.0,80.2253,80.2348,80.168,80.2157,52134.0
2022-01-20 12:30:00,84.07,84.1,83.95,84.02,65672.0,80.2062,80.2348,80.0917,80.1585,65672.0
2022-01-20 12:35:00,84.02,84.02,83.94,83.97,49725.0,80.1585,80.1585,80.0822,80.1108,49725.0
2022-01-20 12:40:00,83.97,84.14,83.92,84.12,67827.0,80.1108,80.273,80.0631,80.2539,67827.0
2022-01-20 12:45:00,84.12,84.13,83.99,84.04,37792.0,80.2539,80.2634,80.1299,80.1776,37792.0
2022-01-20 12:50:00,84.04,84.04,83.92,83.92,36768.0,80.1776,80.1776,80.0631,80.0631,36768.0
2022-01-20 12:55:00,83.92,84.01,83.85,83.89,36491.0,80.0631,80.1489,79.9963,80.0344,36491.0
2022-01-20 13:00:00,83.9,83.9,83.71,83.75,56346.0,80.044,80.044,79.8627,79.9009,56346.0
2022-01-20 13:05:00,83.75,83.79,83.67,83.78,38318.0,79.9009,79.939,79.8246,79.9295,38318.0
2022-01-20 13:10:00,83.79,83.84,83.74,83.83,20940.0,79.939,79.9867,79.8913,79.9772,20940.0
2022-01-20 13:15:00,83.82,83.88,83.79,83.87,29793.0,79.9677,80.0249,79.939,80.0154,29793.0
2022-01-20 13:20:00,83.86,83.88,83.8,83.85,21529.0,80.0058,80.0249,79.9486,79.9963,21529.0
2022-01-20 13:25:00,83.84,83.94,83.82,83.92,34274.0,79.9867,80.0822,79.9677,80.0631,34274.0
2022-01-20 13:30:00,83.92,83.97,83.88,83.92,32453.0,80.0631,80.1108,80.0249,80.0631,32453.0
2022-01-20 13:35:00,83.92,84.04,83.9,83.99,79066.0,80.0631,80.1776,80.044,80.1299,79066.0
2022-01-20 13:40:00,83.99,84.01,83.92,83.92,51027.0,80.1299,80.1489,80.0631,80.0631,51027.0
2022-01-20 13:45:00,83.92,83.92,83.8,83.81,59767.0,80.0631,80.0631,79.9486,79.9581,59767.0
2022-01-20 13:50:00,83.8,83.8,83.68,83.69,73486.0,79.9486,79.9486,79.8341,79.8436,73486.0
2022-01-20 13:55:00,83.69,83.78,83.67,83.7,70360.0,79.8436,79.9295,79.8246,79.8532,70360.0
2022-01-20 14:00:00,83.7,84.02,83.7,84.01,100676.0,79.8532,80.1585,79.8532,80.1489,100676.0
2022-01-20 14:05:00,84.0,84.05,83.94,84.02,103303.0,80.1394,80.1871,80.0822,80.1585,103303.0
2022-01-20 14:10:00,84.03,84.03,83.79,83.81,53392.0,80.168,80.168,79.939,79.9581,53392.0
2022-01-20 14:15:00,83.82,83.83,83.71,83.77,51021.0,79.9677,79.9772,79.8627,79.92,51021.0
2022-01-20 14:20:00,83.8,83.98,83.8,83.98,31423.0,79.9486,80.1203,79.9486,80.1203,31423.0
2022-01-20 14:25:00,83.98,83.99,83.88,83.91,30359.0,80.1203,80.1299,80.0249,80.0535,30359.0
2022-01-20 14:30:00,83.91,83.93,83.83,83.88,52149.0,80.0535,80.0726,79.9772,80.0249,52149.0
2022-01-20 14:35:00,83.88,83.9,83.76,83.8,39696.0,80.0249,80.044,79.9104,79.9486,39696.0
2022-01-20 14:40:00,83.79,83.81,83.7,83.79,40189.0,79.939,79.9581,79.8532,79.939,40189.0
2022-01-20 14:45:00,83.79,83.97,83.79,83.95,122334.0,79.939,80.1108,79.939,80.0917,122334.0
2022-01-20 14:50:00,83.95,84.02,83.83,83.88,208567.0,80.0917,80.1585,79.9772,80.0249,208567.0
2022-01-20 14:55:00,83.88,83.92,83.75,83.77,46247.0,80.0249,80.0631,79.9009,79.92,46247.0
2022-01-20 15:00:00,83.78,83.91,83.63,83.7,81841.0,79.9295,80.0535,79.7864,79.8532,81841.0
2022-01-20 15:05:00,83.72,83.72,83.53,83.57,37629.0,79.8723,79.8723,79.691,79.7292,37629.0
2022-01-20 15:10:00,83.57,83.63,83.49,83.53,77211.0,79.7292,79.7864,79.6528,79.691,77211.0
2022-01-20 15:15:00,83.53,83.62,83.5,83.57,53610.0,79.691,79.7769,79.6624,79.7292,53610.0
2022-01-20 15:20:00,83.56,83.57,83.42,83.51,64651.0,79.7196,79.7292,79.5861,79.6719,64651.0
2022-01-20 15:25:00,83.51,83.59,83.43,83.49,86587.0,79.6719,79.7482,79.5956,79.6528,86587.0
2022-01-20 15:30:00,83.48,83.55,83.38,83.41,128916.0,79.6433,79.7101,79.5479,79.5765,128916.0
2022-01-20 15:35:00,83.42,83.42,83.16,83.29,115935.0,79.5861,79.5861,79.338,79.462,115935.0
2022-01-20 15:40:00,83.3,83.35,83.21,83.23,121797.0,79.4716,79.5193,79.3857,79.4048,121797.0
2022-01-20 15:45:00,83.23,83.26,82.97,82.98,189104.0,79.4048,79.4334,79.1567,79.1663,189104.0
2022-01-20 15:50:00,82.97,83.13,82.66,82.68,286920.0,79.1567,79.3094,78.861,78.8801,286920.0
2022-01-20 15:55:00,82.67,82.78,82.52,82.69,909121.0,78.8705,78.9755,78.7274,78.8896,909121.0
2022-01-21 09:30:00,83.36,83.39,82.77,83.13,464967.0,79.5288,79.5574,78.9659,79.3094,464967.0
2022-01-21 09:35:00,83.09,83.1,82.65,82.79,100790.0,79.2712,79.2808,78.8514,78.985,100790.0
2022-01-21 09:40:00,82.79,83.0,82.44,82.5,95802.0,78.985,79.1854,78.6511,78.7083,95802.0
2022-01-21 09:45:00,82.5,82.78,82.4,82.55,82595.0,78.7083,78.9755,78.6129,78.756,82595.0
2022-01-21 09:50:00,82.54,82.78,82.49,82.61,84551.0,78.7465,78.9755,78.6988,78.8133,84551.0
2022-01-21 09:55:00,82.58,82.68,82.5,82.62,72842.0,78.7847,78.8801,78.7083,78.8228,72842.0
2022-01-21 10:00:00,82.58,82.65,82.33,82.47,84377.0,78.7847,78.8514,78.5461,78.6797,84377.0
2022-01-21 10:05:00,82.46,82.79,82.46,82.61,72677.0,78.6702,78.985,78.6702,78.8133,72677.0
2022-01-21 10:10:00,82.58,82.59,82.26,82.48,67931.0,78.7847,78.7942,78.4794,78.6893,67931.0
2022-01-21 10:15:00,82.48,82.53,82.27,82.3,110491.0,78.6893,78.737,78.4889,78.5175,110491.0
2022-01-21 10:20:00,82.31,82.34,82.03,82.13,207259.0,78.5271,78.5557,78.2599,78.3553,207259.0
2022-01-21 10:25:00,82.12,82.33,82.1,82.2,297887.0,78.3458,78.5461,78.3267,78.4221,297887.0
2022-01-21 10:30:00,82.2,82.88,82.17,82.82,65143.0,78.4221,79.0709,78.3935,79.0136,65143.0
2022-01-21 10:35:00,82.77,82.96,82.69,82.69,50932.0,78.9659,79.1472,78.8896,78.8896,50932.0
2022-01-21 10:40:00,82.69,82.84,82.47,82.8,72678.0,78.8896,79.0327,78.6797,78.9945,72678.0
2022-01-21 10:45:00,82.79,82.95,82.65,82.95,63504.0,78.985,79.1377,78.8514,79.1377,63504.0
2022-01-21 10:50:00,82.93,83.11,82.87,82.93,90175.0,79.1186,79.2903,79.0613,79.1186,90175.0
2022-01-21 10:55:00,82.91,82.91,82.69,82.84,87067.0,79.0995,79.0995,78.8896,79.0327,87067.0
2022-01-21 11:00:00,82.84,82.93,82.77,82.88,390350.0,79.0327,79.1186,78.9659,79.0709,390350.0
2022-01-21 11:05:00,82.89,83.17,82.85,83.09,91861.0,79.0804,79.3475,79.0422,79.2712,91861.0
2022-01-21 11:10:00,83.11,83.11,82.74,82.8,65385.0,79.2903,79.2903,78.9373,78.9945,65385.0
2022-01-21 11:15:00,82.81,82.93,82.77,82.86,43609.0,79.0041,79.1186,78.9659,79.0518,43609.0
2022-01-21 11:20:00,82.86,83.05,82.79,82.98,127523.0,79.0518,79.2331,78.985,79.1663,127523.0
2022-01-21 11:25:00,82.98,82.98,82.79,82.9,61182.0,79.1663,79.1663,78.985,79.0899,61182.0
2022-01-21 11:30:00,82.9,83.17,82.84,83.15,50005.0,79.0899,79.3475,79.0327,79.3285,50005.0
2022-01-21 11:35:00,83.16,83.22,82.99,83.11,77326.0,79.338,79.3952,79.1758,79.2903,77326.0
2022-01-21 11:40:00,83.14,83.16,82.77,82.91,211621.0,79.3189,79.338,78.9659,79.0995,211621.0
2022-01-21 11:45:00,82.93,82.93,82.77,82.87,100204.0,79.1186,79.1186,78.9659,79.0613,100204.0
2022-01-21 11:50:00,82.89,82.9,82.77,82.81,109926.0,79.0804,79.0899,78.9659,79.0041,109926.0
2022-01-21 11:55:00,82.8,82.87,82.75,82.83,81112.0,78.9945,79.0613,78.9468,79.0232,81112.0
2022-01-21 12:00:00,82.84,82.91,82.75,82.79,74384.0,79.0327,79.0995,78.9468,78.985,74384.0
2022-01-21 12:05:00,82.79,82.91,82.76,82.91,106696.0,78.985,79.0995,78.9564,79.0995,106696.0
2022-01-21 12:10:00,82.9,83.01,82.82,82.98,72330.0,79.0899,79.1949,79.0136,79.1663,72330.0
2022-01-21 12:15:00,82.97,83.05,82.86,83.01,68835.0,79.1567,79.2331,79.0518,79.1949,68835.0
2022-01-21 12:20:00,82.99,83.1,82.94,83.05,49817.0,79.1758,79.2808,79.1281,79.2331,49817.0
2022-01-21 12:25:00,83.04,83.13,82.99,83.03,75578.0,79.2235,79.3094,79.1758,79.214,75578.0
2022-01-21 12:30:00,83.01,83.01,82.83,82.92,67078.0,79.1949,79.1949,79.0232,79.109,67078.0
2022-01-21 12:35:00,82.95,82.99,82.77,82.92,64188.0,79.1377,79.1758,78.9659,79.109,64188.0
2022-01-21 12:40:00,82.92,82.97,82.79,82.82,54840.0,79.109,79.1567,78.985,79.0136,54840.0
2022-01-21 12:45:00,82.81,82.9,82.6,82.61,48836.0,79.0041,79.0899,78.8037,78.8133,48836.0
2022-01-21 12:50:00,82.63,82.64,82.55,82.62,51646.0,78.8324,78.8419,78.756,78.8228,51646.0
2022-01-21 12:55:00,82.62,82.74,82.57,82.72,101598.0,78.8228,78.9373,78.7751,78.9182,101598.0
2022-01-21 13:00:00,82.71,82.81,82.67,82.75,45692.0,78.9087,79.0041,78.8705,78.9468,45692.0
2022-01-21 13:05:00,82.77,82.96,82.74,82.92,142191.0,78.9659,79.1472,78.9373,79.109,142191.0
2022-01-21 13:10:00,82.95,83.3,82.95,83.26,83307.0,79.1377,79.4716,79.1377,79.4334,83307.0
2022-01-21 13:15:00,83.24,83.24,82.89,82.89,134948.0,79.4143,79.4143,79.0804,79.0804,134948.0
2022-01-21 13:20:00,82.88,82.88,82.67,82.69,74295.0,79.0709,79.0709,78.8705,78.8896,74295.0
2022-01-21 13:25:00,82.68,82.79,82.66,82.74,80352.0,78.8801,78.985,78.861,78.9373,80352.0
2022-01-21 13:30:00,82.73,82.85,82.71,82.73,59093.0,78.9278,79.0422,78.9087,78.9278,59093.0
2022-01-21 13:35:00,82.73,82.85,82.65,82.76,69125.0,78.9278,79.0422,78.8514,78.9564,69125.0
2022-01-21 13:40:00,82.78,82.83,82.75,82.78,54139.0,78.9755,79.0232,78.9468,78.9755,54139.0
2022-01-21 13:45:00,82.8,82.81,82.69,82.77,60592.0,78.9945,79.0041,78.8896,78.9659,60592.0
2022-01-21 13:50:00,82.78,82.88,82.71,82.8,83302.0,78.9755,79.0709,78.9087,78.9945,83302.0
2022-01-21 13:55:00,82.8,82.82,82.59,82.64,45858.0,78.9945,79.0136,78.7942,78.8419,45858.0
2022-01-21 14:00:00,82.65,82.84,82.62,82.82,46390.0,78.8514,79.0327,78.8228,79.0136,46390.0
2022-01-21 14:05:00,82.81,82.86,82.68,82.71,67362.0,79.0041,79.0518,78.8801,78.9087,67362.0
2022-01-21 14:10:00,82.72,82.83,82.69,82.75,38789.0,78.9182,79.0232,78.8896,78.9468,38789.0
2022-01-21 14:15:00,82.75,82.84,82.73,82.77,125053.0,78.9468,79.0327,78.9278,78.9659,125053.0
2022-01-21 14:20:00,82.77,82.83,82.69,82.8,86992.0,78.9659,79.0232,78.8896,78.9945,86992.0
2022-01-21 14:25:00,82.8,82.8,82.6,82.64,82143.0,78.9945,78.9945,78.8037,78.8419,82143.0
2022-01-21 14:30:00,82.64,82.67,82.59,82.63,65568.0,78.8419,78.8705,78.7942,78.8324,65568.0
2022-01-21 14:35:00,82.63,82.72,82.54,82.7,52159.0,78.8324,78.9182,78.7465,78.8991,52159.0
2022-01-21 14:40:00,82.72,82.77,82.68,82.7,45312.0,78.9182,78.9659,78.8801,78.8991,45312.0
2022-01-21 14:45:00,82.72,82.78,82.7,82.74,44999.0,78.9182,78.9755,78.8991,78.9373,44999.0
2022-01-21 14:50:00,82.75,82.75,82.58,82.72,48762.0,78.9468,78.9468,78.7847,78.9182,48762.0
2022-01-21 14:55:00,82.71,82.78,82.45,82.49,147664.0,78.9087,78.9755,78.6606,78.6988,147664.0
2022-01-21 15:00:00,82.48,82.63,82.47,82.5,119124.0,78.6893,78.8324,78.6797,78.7083,119124.0
2022-01-21 15:05:00,82.5,82.52,82.25,82.27,76173.0,78.7083,78.7274,78.4698,78.4889,76173.0
2022-01-21 15:10:00,82.27,82.3,82.11,82.26,151672.0,78.4889,78.5175,78.3363,78.4794,151672.0
2022-01-21 15:15:00,82.25,82.52,82.18,82.38,78163.0,78.4698,78.7274,78.403,78.5938,78163.0
2022-01-21 15:20:00,82.37,82.41,82.26,82.33,99074.0,78.5843,78.6225,78.4794,78.5461,99074.0
2022-01-21 15:25:00,82.33,82.44,82.27,82.35,147637.0,78.5461,78.6511,78.4889,78.5652,147637.0
2022-01-21 15:30:00,82.35,82.51,82.35,82.39,233820.0,78.5652,78.7179,78.5652,78.6034,233820.0
2022-01-21 15:35:00,82.4,82.55,82.37,82.55,359572.0,78.6129,78.756,78.5843,78.756,359572.0
2022-01-21 15:40:00,82.53,82.71,82.42,82.45,215579.0,78.737,78.9087,78.632,78.6606,215579.0
2022-01-21 15:45:00,82.44,82.62,82.41,82.52,192643.0,78.6511,78.8228,78.6225,78.7274,192643.0
2022-01-21 15:50:00,82.5,82.54,82.18,82.25,260781.0,78.7083,78.7465,78.403,78.4698,260781.0
2022-01-21 15:55:00,82.26,82.52,82.21,82.22,535910.0,78.4794,78.7274,78.4317,78.4412,535910.0
2022-01-24 09:30:00,81.22,82.3,80.96,82.14,351520.0,77.4872,78.5175,77.2391,78.3649,351520.0
2022-01-24 09:35:00,82.1,82.12,81.84,81.93,119606.0,78.3267,78.3458,78.0787,78.1645,119606.0
2022-01-24 09:40:00,81.9,82.07,81.25,81.37,122101.0,78.1359,78.2981,77.5158,77.6303,122101.0
2022-01-24 09:45:00,81.35,81.45,81.16,81.27,97788.0,77.6112,77.7066,77.4299,77.5349,97788.0
2022-01-24 09:50:00,81.27,81.38,81.11,81.25,96411.0,77.5349,77.6398,77.3822,77.5158,96411.0
2022-01-24 09:55:00,81.25,81.41,81.09,81.23,85202.0,77.5158,77.6684,77.3631,77.4967,85202.0
2022-01-24 10:00:00,81.23,81.24,80.76,80.88,104835.0,77.4967,77.5062,77.0483,77.1628,104835.0
2022-01-24 10:05:00,80.89,81.01,80.47,80.6,121767.0,77.1723,77.2868,76.7716,76.8957,121767.0
2022-01-24 10:10:00,80.59,80.94,80.38,80.92,91454.0,76.8861,77.22,76.6858,77.2009,91454.0
2022-01-24 10:15:00,80.91,80.92,80.6,80.68,75737.0,77.1914,77.2009,76.8957,76.972,75737.0
2022-01-24 10:20:00,80.66,80.78,80.49,80.72,97570.0,76.9529,77.0674,76.7907,77.0101,97570.0
2022-01-24 10:25:00,80.7,80.9,80.66,80.69,187585.0,76.9911,77.1819,76.9529,76.9815,187585.0
2022-01-24 10:30:00,80.69,80.82,80.64,80.64,91582.0,76.9815,77.1055,76.9338,76.9338,91582.0
2022-01-24 10:35:00,80.65,80.84,80.5,80.66,152957.0,76.9434,77.1246,76.8003,76.9529,152957.0
2022-01-24 10:40:00,80.62,80.69,80.52,80.67,94997.0,76.9147,76.9815,76.8193,76.9624,94997.0
2022-01-24 10:45:00,80.67,80.69,80.29,80.33,172146.0,76.9624,76.9815,76.5999,76.6381,172146.0
2022-01-24 10:50:00,80.33,80.6,80.28,80.6,189539.0,76.6381,76.8957,76.5904,76.8957,189539.0
2022-01-24 10:55:00,80.59,80.71,80.29,80.36,215861.0,76.8861,77.0006,76.5999,76.6667,215861.0
2022-01-24 11:00:00,80.35,80.37,80.07,80.09,117313.0,76.6571,76.6762,76.39,76.4091,117313.0
2022-01-24 11:05:00,80.09,80.1,79.85,79.94,155730.0,76.4091,76.4186,76.1801,76.266,155730.0
2022-01-24 11:10:00,79.93,79.99,79.8,79.9,99392.0,76.2564,76.3137,76.1324,76.2278,99392.0
2022-01-24 11:15:00,79.9,80.23,79.88,80.23,148584.0,76.2278,76.5427,76.2087,76.5427,148584.0
2022-01-24 11:20:00,80.22,80.55,80.22,80.45,93848.0,76.5331,76.848,76.5331,76.7526,93848.0
2022-01-24 11:25:00,80.41,80.52,80.34,80.47,105892.0,76.7144,76.8193,76.6476,76.7716,105892.0
2022-01-24 11:30:00,80.46,80.5,80.31,80.37,79083.0,76.7621,76.8003,76.619,76.6762,79083.0
2022-01-24 11:35:00,80.4,80.53,80.2,80.37,66220.0,76.7048,76.8289,76.514,76.6762,66220.0
2022-01-24 11:40:00,80.36,80.38,79.95,80.05,72318.0,76.6667,76.6858,76.2755,76.3709,72318.0
2022-01-24 11:45:00,80.06,80.1,79.69,79.72,99813.0,76.3805,76.4186,76.0275,76.0561,99813.0
2022-01-24 11:50:00,79.73,80.17,79.71,80.13,69904.0,76.0656,76.4854,76.0466,76.4473,69904.0
2022-01-24 11:55:00,80.13,80.19,80.03,80.12,60892.0,76.4473,76.5045,76.3519,76.4377,60892.0
2022-01-24 12:00:00,80.12,80.13,79.78,79.82,82505.0,76.4377,76.4473,76.1133,76.1515,82505.0
2022-01-24 12:05:00,79.83,79.92,79.73,79.81,71246.0,76.161,76.2469,76.0656,76.142,71246.0
2022-01-24 12:10:00,79.82,79.92,79.59,79.82,93636.0,76.1515,76.2469,75.9321,76.1515,93636.0
2022-01-24 12:15:00,79.82,79.96,79.71,79.91,185521.0,76.1515,76.2851,76.0466,76.2374,185521.0
2022-01-24 12:20:00,79.91,80.1,79.85,79.91,61585.0,76.2374,76.4186,76.1801,76.2374,61585.0
2022-01-24 12:25:00,79.91,80.17,79.78,79.95,235259.0,76.2374,76.4854,76.1133,76.2755,235259.0
2022-01-24 12:30:00,79.95,80.01,79.78,79.87,97043.0,76.2755,76.3328,76.1133,76.1992,97043.0
2022-01-24 12:35:00,79.88,79.91,79.66,79.78,100681.0,76.2087,76.2374,75.9989,76.1133,100681.0
2022-01-24 12:40:00,79.76,80.05,79.66,79.97,161286.0,76.0943,76.3709,75.9989,76.2946,161286.0
2022-01-24 12:45:00,79.98,80.09,79.9,80.0,205060.0,76.3042,76.4091,76.2278,76.3232,205060.0
2022-01-24 12:50:00,80.0,80.35,79.88,80.19,160907.0,76.3232,76.6571,76.2087,76.5045,160907.0
2022-01-24 12:55:00,80.17,80.35,80.12,80.31,123681.0,76.4854,76.6571,76.4377,76.619,123681.0
2022-01-24 13:00:00,80.3,80.35,80.17,80.31,81590.0,76.6094,76.6571,76.4854,76.619,81590.0
2022-01-24 13:05:00,80.3,80.64,80.24,80.53,117829.0,76.6094,76.9338,76.5522,76.8289,117829.0
2022-01-24 13:10:00,80.54,80.68,80.47,80.66,223987.0,76.8384,76.972,76.7716,76.9529,223987.0
2022-01-24 13:15:00,80.67,80.88,80.56,80.76,219130.0,76.9624,77.1628,76.8575,77.0483,219130.0
2022-01-24 13:20:00,80.76,80.78,80.5,80.54,83250.0,77.0483,77.0674,76.8003,76.8384,83250.0
2022-01-24 13:25:00,80.55,80.66,80.36,80.39,135508.0,76.848,76.9529,76.6667,76.6953,135508.0
2022-01-24 13:30:00,80.38,80.59,80.34,80.55,102101.0,76.6858,76.8861,76.6476,76.848,102101.0
2022-01-24 13:35:00,80.52,80.68,80.32,80.66,113750.0,76.8193,76.972,76.6285,76.9529,113750.0
2022-01-24 13:40:00,80.66,80.84,80.56,80.59,133292.0,76.9529,77.1246,76.8575,76.8861,133292.0
2022-01-24 13:45:00,80.6,80.99,80.6,80.96,96371.0,76.8957,77.2677,76.8957,77.2391,96371.0
2022-01-24 13:50:00,80.99,81.16,80.92,81.14,112749.0,77.2677,77.4299,77.2009,77.4108,112749.0
2022-01-24 13:55:00,81.14,81.37,81.08,81.33,103012.0,77.4108,77.6303,77.3536,77.5921,103012.0
2022-01-24 14:00:00,81.34,81.62,81.3,81.4,75723.0,77.6016,77.8688,77.5635,77.6589,75723.0
2022-01-24 14:05:00,81.4,81.47,81.24,81.34,94748.0,77.6589,77.7257,77.5062,77.6016,94748.0
2022-01-24 14:10:00,81.35,81.42,81.07,81.18,96498.0,77.6112,77.678,77.3441,77.449,96498.0
2022-01-24 14:15:00,81.19,81.28,81.08,81.12,94270.0,77.4585,77.5444,77.3536,77.3918,94270.0
2022-01-24 14:20:00,81.13,81.3,80.98,81.01,65459.0,77.4013,77.5635,77.2582,77.2868,65459.0
2022-01-24 14:25:00,80.98,81.22,80.96,81.04,76698.0,77.2582,77.4872,77.2391,77.3154,76698.0
2022-01-24 14:30:00,81.02,81.2,80.96,80.96,65432.0,77.2964,77.4681,77.2391,77.2391,65432.0
2022-01-24 14:35:00,80.98,81.18,80.72,80.84,75431.0,77.2582,77.449,77.0101,77.1246,75431.0
2022-01-24 14:40:00,80.87,80.96,80.8,80.82,73849.0,77.1532,77.2391,77.0865,77.1055,73849.0
2022-01-24 14:45:00,80.82,80.92,80.56,80.88,63870.0,77.1055,77.2009,76.8575,77.1628,63870.0
2022-01-24 14:50:00,80.88,81.04,80.74,81.01,59430.0,77.1628,77.3154,77.0292,77.2868,59430.0
2022-01-24 14:55:00,80.98,81.17,80.86,81.12,101321.0,77.2582,77.4395,77.1437,77.3918,101321.0
2022-01-24 15:00:00,81.11,81.28,81.04,81.18,111632.0,77.3822,77.5444,77.3154,77.449,111632.0
2022-01-24 15:05:00,81.17,81.21,81.01,81.11,88150.0,77.4395,77.4776,77.2868,77.3822,88150.0
2022-01-24 15:10:00,81.13,81.33,81.09,81.31,118026.0,77.4013,77.5921,77.3631,77.573,118026.0
2022-01-24 15:15:00,81.3,81.44,81.18,81.19,90782.0,77.5635,77.6971,77.449,77.4585,90782.0
2022-01-24 15:20:00,81.21,81.33,81.19,81.29,120163.0,77.4776,77.5921,77.4585,77.5539,120163.0
2022-01-24 15:25:00,81.29,81.39,81.11,81.34,136900.0,77.5539,77.6493,77.3822,77.6016,136900.0
2022-01-24 15:30:00,81.33,81.85,81.25,81.84,142047.0,77.5921,78.0882,77.5158,78.0787,142047.0
2022-01-24 15:35:00,81.83,81.97,81.71,81.94,143536.0,78.0691,78.2027,77.9546,78.1741,143536.0
2022-01-24 15:40:00,81.92,81.97,81.6,81.71,222278.0,78.155,78.2027,77.8497,77.9546,222278.0
2022-01-24 15:45:00,81.72,82.17,81.7,82.11,214150.0,77.9642,78.3935,77.9451,78.3363,214150.0
2022-01-24 15:50:00,82.06,82.42,81.97,82.01,474637.0,78.2886,78.632,78.2027,78.2409,474637.0
2022-01-24 15:55:00,82.0,82.42,81.77,82.41,1203752.0,78.2313,78.632,78.0119,78.6225,1203752.0
2022-01-25 09:30:00,81.33,81.77,81.11,81.62,168598.0,77.5921,78.0119,77.3822,77.8688,168598.0
2022-01-25 09:35:00,81.58,81.69,81.09,81.13,95344.0,77.8306,77.9356,77.3631,77.4013,95344.0
2022-01-25 09:40:00,81.12,81.29,80.7,81.03,160647.0,77.3918,77.5539,76.9911,77.3059,160647.0
2022-01-25 09:45:00,81.01,81.01,80.66,80.82,77724.0,77.2868,77.2868,76.9529,77.1055,77724.0
2022-01-25 09:50:00,80.74,80.77,80.46,80.48,91468.0,77.0292,77.0578,76.7621,76.7812,91468.0
2022-01-25 09:55:00,80.51,80.72,80.45,80.7,93847.0,76.8098,77.0101,76.7526,76.9911,93847.0
2022-01-25 10:00:00,80.7,80.78,80.2,80.34,102274.0,76.9911,77.0674,76.514,76.6476,102274.0
2022-01-25 10:05:00,80.36,80.56,80.27,80.54,94457.0,76.6667,76.8575,76.5808,76.8384,94457.0
2022-01-25 10:10:00,80.52,80.88,80.43,80.84,107947.0,76.8193,77.1628,76.7335,77.1246,107947.0
2022-01-25 10:15:00,80.84,81.15,80.75,81.02,112190.0,77.1246,77.4204,77.0388,77.2964,112190.0
2022-01-25 10:20:00,80.99,80.99,80.87,80.92,62928.0,77.2677,77.2677,77.1532,77.2009,62928.0
2022-01-25 10:25:00,80.93,81.37,80.92,81.3,232053.0,77.2105,77.6303,77.2009,77.5635,232053.0
2022-01-25 10:30:00,81.3,81.33,80.95,80.98,121192.0,77.5635,77.5921,77.2296,77.2582,121192.0
2022-01-25 10:35:00,80.98,81.07,80.6,80.65,57290.0,77.2582,77.3441,76.8957,76.9434,57290.0
2022-01-25 10:40:00,80.7,80.97,80.64,80.97,38573.0,76.9911,77.2487,76.9338,77.2487,38573.0
2022-01-25 10:45:00,80.95,81.11,80.88,81.0,53423.0,77.2296,77.3822,77.1628,77.2773,53423.0
2022-01-25 10:50:00,81.01,81.08,80.89,80.97,55770.0,77.2868,77.3536,77.1723,77.2487,55770.0
2022-01-25 10:55:00,81.0,81.01,80.79,80.82,188169.0,77.2773,77.2868,77.0769,77.1055,188169.0
2022-01-25 11:00:00,80.83,80.98,80.71,80.97,288369.0,77.1151,77.2582,77.0006,77.2487,288369.0
2022-01-25 11:05:00,80.98,81.19,80.94,81.03,87471.0,77.2582,77.4585,77.22,77.3059,87471.0
2022-01-25 11:10:00,81.05,81.14,80.81,80.86,53723.0,77.325,77.4108,77.096,77.1437,53723.0
2022-01-25 11:15:00,80.84,81.05,80.71,81.05,110937.0,77.1246,77.325,77.0006,77.325,110937.0
2022-01-25 11:20:00,81.03,81.2,80.99,81.04,59066.0,77.3059,77.4681,77.2677,77.3154,59066.0
2022-01-25 11:25:00,81.05,81.14,80.83,80.94,53021.0,77.325,77.4108,77.1151,77.22,53021.0
2022-01-25 11:30:00,80.93,80.99,80.79,80.9,60583.0,77.2105,77.2677,77.0769,77.1819,60583.0
2022-01-25 11:35:00,80.9,80.91,80.5,80.64,66867.0,77.1819,77.1914,76.8003,76.9338,66867.0
2022-01-25 11:40:00,80.62,80.67,80.54,80.63,58269.0,76.9147,76.9624,76.8384,76.9243,58269.0
2022-01-25 11:45:00,80.61,80.77,80.61,80.75,31633.0,76.9052,77.0578,76.9052,77.0388,31633.0
2022-01-25 11:50:00,80.73,80.87,80.7,80.86,63319.0,77.0197,77.1532,76.9911,77.1437,63319.0
2022-01-25 11:55:00,80.85,80.95,80.51,80.59,312233.0,77.1342,77.2296,76.8098,76.8861,312233.0
2022-01-25 12:00:00,80.59,80.72,80.56,80.71,80546.0,76.8861,77.0101,76.8575,77.0006,80546.0
2022-01-25 12:05:00,80.7,80.82,80.64,80.67,218080.0,76.9911,77.1055,76.9338,76.9624,218080.0
2022-01-25 12:10:00,80.67,80.87,80.6,80.84,101484.0,76.9624,77.1532,76.8957,77.1246,101484.0
2022-01-25 12:15:00,80.84,81.1,80.7,81.09,119841.0,77.1246,77.3727,76.9911,77.3631,119841.0
2022-01-25 12:20:00,81.08,81.27,81.06,81.1,65749.0,77.3536,77.5349,77.3345,77.3727,65749.0
2022-01-25 12:25:00,81.12,81.17,80.98,81.03,59994.0,77.3918,77.4395,77.2582,77.3059,59994.0
2022-01-25 12:30:00,81.02,81.05,80.9,80.91,37801.0,77.2964,77.325,77.1819,77.1914,37801.0
2022-01-25 12:35:00,80.93,81.02,80.91,80.93,28151.0,77.2105,77.2964,77.1914,77.2105,28151.0
2022-01-25 12:40:00,80.92,80.96,80.77,80.95,53630.0,77.2009,77.2391,77.0578,77.2296,53630.0
2022-01-25 12:45:00,80.95,81.0,80.73,80.85,82194.0,77.2296,77.2773,77.0197,77.1342,82194.0
2022-01-25 12:50:00,80.88,80.97,80.82,80.93,188916.0,77.1628,77.2487,77.1055,77.2105,188916.0
2022-01-25 12:55:00,80.92,81.0,80.84,81.0,61917.0,77.2009,77.2773,77.1246,77.2773,61917.0
2022-01-25 13:00:00,81.0,81.0,80.81,80.85,51838.0,77.2773,77.2773,77.096,77.1342,51838.0
2022-01-25 13:05:00,80.88,80.94,80.79,80.88,48592.0,77.1628,77.22,77.0769,77.1628,48592.0
2022-01-25 13:10:00,80.89,80.95,80.83,80.9,59061.0,77.1723,77.2296,77.1151,77.1819,59061.0
2022-01-25 13:15:00,80.9,81.0,80.88,80.92,90894.0,77.1819,77.2773,77.1628,77.2009,90894.0
2022-01-25 13:20:00,80.93,80.98,80.85,80.88,63866.0,77.2105,77.2582,77.1342,77.1628,63866.0
2022-01-25 13:25:00,80.89,81.15,80.85,81.13,279523.0,77.1723,77.4204,77.1342,77.4013,279523.0
2022-01-25 13:30:00,81.11,81.19,81.07,81.12,96739.0,77.3822,77.4585,77.3441,77.3918,96739.0
2022-01-25 13:35:00,81.14,81.17,81.02,81.13,198667.0,77.4108,77.4395,77.2964,77.4013,198667.0
2022-01-25 13:40:00,81.15,81.15,81.03,81.12,172849.0,77.4204,77.4204,77.3059,77.3918,172849.0
2022-01-25 13:45:00,81.11,81.19,81.04,81.19,191666.0,77.3822,77.4585,77.3154,77.4585,191666.0
2022-01-25 13:50:00,81.18,81.28,81.16,81.26,269479.0,77.449,77.5444,77.4299,77.5253,269479.0
2022-01-25 13:55:00,81.25,81.52,81.22,81.51,90869.0,77.5158,77.7734,77.4872,77.7638,90869.0
2022-01-25 14:00:00,81.52,81.62,81.38,81.46,119355.0,77.7734,77.8688,77.6398,77.7161,119355.0
2022-01-25 14:05:00,81.47,81.57,81.37,81.49,101801.0,77.7257,77.8211,77.6303,77.7448,101801.0
2022-01-25 14:10:00,81.48,81.84,81.48,81.79,54740.0,77.7352,78.0787,77.7352,78.031,54740.0
2022-01-25 14:15:00,81.8,81.94,81.77,81.94,73869.0,78.0405,78.1741,78.0119,78.1741,73869.0
2022-01-25 14:20:00,81.92,82.1,81.9,81.96,92639.0,78.155,78.3267,78.1359,78.1932,92639.0
2022-01-25 14:25:00,81.96,81.97,81.6,81.62,116953.0,78.1932,78.2027,77.8497,77.8688,116953.0
2022-01-25 14:30:00,81.61,81.68,81.4,81.42,135914.0,77.8592,77.926,77.6589,77.678,135914.0
2022-01-25 14:35:00,81.43,81.59,81.42,81.58,156947.0,77.6875,77.8402,77.678,77.8306,156947.0
2022-01-25 14:40:00,81.57,81.92,81.57,81.83,209735.0,77.8211,78.155,77.8211,78.0691,209735.0
2022-01-25 14:45:00,81.84,81.86,81.72,81.74,155777.0,78.0787,78.0977,77.9642,77.9833,155777.0
2022-01-25 14:50:00,81.74,81.97,81.71,81.94,225878.0,77.9833,78.2027,77.9546,78.1741,225878.0
2022-01-25 14:55:00,81.93,81.94,81.81,81.85,152971.0,78.1645,78.1741,78.05,78.0882,152971.0
2022-01-25 15:00:00,81.84,81.96,81.78,81.89,153970.0,78.0787,78.1932,78.0214,78.1264,153970.0
2022-01-25 15:05:00,81.88,81.88,81.63,81.68,99977.0,78.1168,78.1168,77.8783,77.926,99977.0
2022-01-25 15:10:00,81.68,81.7,81.46,81.55,98932.0,77.926,77.9451,77.7161,77.802,98932.0
2022-01-25 15:15:00,81.56,81.69,81.54,81.64,74603.0,77.8115,77.9356,77.7925,77.8879,74603.0
2022-01-25 15:20:00,81.65,81.65,81.44,81.48,118376.0,77.8974,77.8974,77.6971,77.7352,118376.0
2022-01-25 15:25:00,81.47,81.48,81.29,81.38,124341.0,77.7257,77.7352,77.5539,77.6398,124341.0
2022-01-25 15:30:00,81.39,81.43,81.21,81.24,105302.0,77.6493,77.6875,77.4776,77.5062,105302.0
2022-01-25 15:35:00,81.26,81.46,81.18,81.44,152626.0,77.5253,77.7161,77.449,77.6971,152626.0
2022-01-25 15:40:00,81.44,81.57,81.36,81.39,84971.0,77.6971,77.8211,77.6207,77.6493,84971.0
2022-01-25 15:45:00,81.4,81.49,81.19,81.28,219453.0,77.6589,77.7448,77.4585,77.5444,219453.0
2022-01-25 15:50:00,81.27,81.31,80.96,81.02,277008.0,77.5349,77.573,77.2391,77.2964,277008.0
2022-01-25 15:55:00,81.04,81.2,80.92,81.11,554861.0,77.3154,77.4681,77.2009,77.3822,554861.0
2022-01-26 09:30:00,81.91,82.0,81.83,81.96,172143.0,78.1454,78.2313,78.0691,78.1932,172143.0
2022-01-26 09:35:00,81.96,82.0,81.65,81.89,93654.0,78.1932,78.2313,77.8974,78.1264,93654.0
2022-01-26 09:40:00,81.9,82.0,81.58,81.62,123562.0,78.1359,78.2313,77.8306,77.8688,123562.0
2022-01-26 09:45:00,81.64,82.03,81.55,81.97,132135.0,77.8879,78.2599,77.802,78.2027,132135.0
2022-01-26 09:50:00,81.95,81.95,81.68,81.78,79610.0,78.1836,78.1836,77.926,78.0214,79610.0
2022-01-26 09:55:00,81.81,81.98,81.76,81.87,72204.0,78.05,78.2122,78.0023,78.1073,72204.0
2022-01-26 10:00:00,81.88,82.0,81.75,81.78,87614.0,78.1168,78.2313,77.9928,78.0214,87614.0
2022-01-26 10:05:00,81.8,81.86,81.59,81.71,53427.0,78.0405,78.0977,77.8402,77.9546,53427.0
2022-01-26 10:10:00,81.72,81.88,81.47,81.49,220460.0,77.9642,78.1168,77.7257,77.7448,220460.0
2022-01-26 10:15:00,81.51,81.52,81.3,81.48,201495.0,77.7638,77.7734,77.5635,77.7352,201495.0
2022-01-26 10:20:00,81.47,81.56,81.35,81.35,135128.0,77.7257,77.8115,77.6112,77.6112,135128.0
2022-01-26 10:25:00,81.32,81.48,81.22,81.26,162608.0,77.5826,77.7352,77.4872,77.5253,162608.0
2022-01-26 10:30:00,81.27,81.3,81.08,81.22,83029.0,77.5349,77.5635,77.3536,77.4872,83029.0
2022-01-26 10:35:00,81.2,81.29,81.01,81.03,153248.0,77.4681,77.5539,77.2868,77.3059,153248.0
2022-01-26 10:40:00,81.04,81.11,80.89,80.97,133092.0,77.3154,77.3822,77.1723,77.2487,133092.0
2022-01-26 10:45:00,80.97,81.13,80.95,81.01,163391.0,77.2487,77.4013,77.2296,77.2868,163391.0
2022-01-26 10:50:00,81.01,81.12,80.91,81.09,176414.0,77.2868,77.3918,77.1914,77.3631,176414.0
2022-01-26 10:55:00,81.09,81.43,80.99,81.26,294093.0,77.3631,77.6875,77.2677,77.5253,294093.0
2022-01-26 11:00:00,81.27,81.3,81.08,81.19,160790.0,77.5349,77.5635,77.3536,77.4585,160790.0
2022-01-26 11:05:00,81.21,81.35,81.15,81.26,103537.0,77.4776,77.6112,77.4204,77.5253,103537.0
2022-01-26 11:10:00,81.27,81.46,81.2,81.42,134881.0,77.5349,77.7161,77.4681,77.678,134881.0
2022-01-26 11:15:00,81.42,81.58,81.35,81.48,89539.0,77.678,77.8306,77.6112,77.7352,89539.0
2022-01-26 11:20:00,81.49,81.65,81.42,81.53,71730.0,77.7448,77.8974,77.678,77.7829,71730.0
2022-01-26 11:25:00,81.55,81.59,81.47,81.47,72604.0,77.802,77.8402,77.7257,77.7257,72604.0
2022-01-26 11:30:00,81.46,81.55,81.42,81.49,64880.0,77.7161,77.802,77.678,77.7448,64880.0
2022-01-26 11:35:00,81.5,81.52,81.4,81.44,38002.0,77.7543,77.7734,77.6589,77.6971,38002.0
2022-01-26 11:40:00,81.45,81.52,81.43,81.46,43857.0,77.7066,77.7734,77.6875,77.7161,43857.0
2022-01-26 11:45:00,81.46,81.5,81.28,81.3,47981.0,77.7161,77.7543,77.5444,77.5635,47981.0
2022-01-26 11:50:00,81.3,81.34,81.11,81.33,53211.0,77.5635,77.6016,77.3822,77.5921,53211.0
2022-01-26 11:55:00,81.32,81.39,81.28,81.34,38194.0,77.5826,77.6493,77.5444,77.6016,38194.0
2022-01-26 12:00:00,81.36,81.5,81.3,81.35,46610.0,77.6207,77.7543,77.5635,77.6112,46610.0
2022-01-26 12:05:00,81.36,81.6,81.28,81.59,56003.0,77.6207,77.8497,77.5444,77.8402,56003.0
2022-01-26 12:10:00,81.58,81.61,81.48,81.53,128036.0,77.8306,77.8592,77.7352,77.7829,128036.0
2022-01-26 12:15:00,81.52,81.57,81.42,81.42,61336.0,77.7734,77.8211,77.678,77.678,61336.0
2022-01-26 12:20:00,81.43,81.49,81.33,81.43,45364.0,77.6875,77.7448,77.5921,77.6875,45364.0
2022-01-26 12:25:00,81.44,81.49,81.4,81.48,26192.0,77.6971,77.7448,77.6589,77.7352,26192.0
2022-01-26 12:30:00,81.48,81.51,81.38,81.45,29911.0,77.7352,77.7638,77.6398,77.7066,29911.0
2022-01-26 12:35:00,81.45,81.55,81.41,81.5,71467.0,77.7066,77.802,77.6684,77.7543,71467.0
2022-01-26 12:40:00,81.5,81.59,81.49,81.57,136412.0,77.7543,77.8402,77.7448,77.8211,136412.0
2022-01-26 12:45:00,81.58,81.62,81.5,81.52,146929.0,77.8306,77.8688,77.7543,77.7734,146929.0
2022-01-26 12:50:00,81.5,81.54,81.48,81.51,62561.0,77.7543,77.7925,77.7352,77.7638,62561.0
2022-01-26 12:55:00,81.5,81.54,81.46,81.52,48140.0,77.7543,77.7925,77.7161,77.7734,48140.0
2022-01-26 13:00:00,81.53,81.54,81.28,81.36,54851.0,77.7829,77.7925,77.5444,77.6207,54851.0
2022-01-26 13:05:00,81.36,81.46,81.3,81.45,42550.0,77.6207,77.7161,77.5635,77.7066,42550.0
2022-01-26 13:10:00,81.44,81.54,81.42,81.53,114775.0,77.6971,77.7925,77.678,77.7829,114775.0
2022-01-26 13:15:00,81.5,81.52,81.35,81.37,42897.0,77.7543,77.7734,77.6112,77.6303,42897.0
2022-01-26 13:20:00,81.35,81.4,81.26,81.3,34115.0,77.6112,77.6589,77.5253,77.5635,34115.0
2022-01-26 13:25:00,81.31,81.36,81.28,81.29,46925.0,77.573,77.6207,77.5444,77.5539,46925.0
2022-01-26 13:30:00,81.29,81.37,81.27,81.31,36588.0,77.5539,77.6303,77.5349,77.573,36588.0
2022-01-26 13:35:00,81.32,81.37,81.28,81.36,23722.0,77.5826,77.6303,77.5444,77.6207,23722.0
2022-01-26 13:40:00,81.37,81.4,81.31,81.32,23224.0,77.6303,77.6589,77.573,77.5826,23224.0
2022-01-26 13:45:00,81.32,81.35,81.23,81.23,110262.0,77.5826,77.6112,77.4967,77.4967,110262.0
2022-01-26 13:50:00,81.22,81.34,81.15,81.3,117969.0,77.4872,77.6016,77.4204,77.5635,117969.0
2022-01-26 13:55:00,81.28,81.37,81.1,81.13,129666.0,77.5444,77.6303,77.3727,77.4013,129666.0
2022-01-26 14:00:00,81.15,81.69,81.1,81.42,225529.0,77.4204,77.9356,77.3727,77.678,225529.0
2022-01-26 14:05:00,81.42,81.59,81.39,81.41,99378.0,77.678,77.8402,77.6493,77.6684,99378.0
2022-01-26 14:10:00,81.42,81.45,80.94,80.97,58904.0,77.678,77.7066,77.22,77.2487,58904.0
2022-01-26 14:15:00,80.96,81.04,80.75,80.88,169680.0,77.2391,77.3154,77.0388,77.1628,169680.0
2022-01-26 14:20:00,80.94,80.94,80.7,80.75,147147.0,77.22,77.22,76.9911,77.0388,147147.0
2022-01-26 14:25:00,80.73,81.15,80.7,81.12,711383.0,77.0197,77.4204,76.9911,77.3918,711383.0
2022-01-26 14:30:00,81.13,81.13,80.65,80.74,123160.0,77.4013,77.4013,76.9434,77.0292,123160.0
2022-01-26 14:35:00,80.74,81.18,80.6,81.12,108005.0,77.0292,77.449,76.8957,77.3918,108005.0
2022-01-26 14:40:00,81.16,81.16,80.65,80.67,87065.0,77.4299,77.4299,76.9434,76.9624,87065.0
2022-01-26 14:45:00,80.63,80.68,80.14,80.2,130416.0,76.9243,76.972,76.4568,76.514,130416.0
2022-01-26 14:50:00,80.2,80.46,80.15,80.4,229041.0,76.514,76.7621,76.4663,76.7048,229041.0
2022-01-26 14:55:00,80.36,80.57,80.25,80.35,218192.0,76.6667,76.867,76.5617,76.6571,218192.0
2022-01-26 15:00:00,80.35,80.36,79.74,79.77,185778.0,76.6571,76.6667,76.0752,76.1038,185778.0
2022-01-26 15:05:00,79.77,79.84,79.44,79.45,148556.0,76.1038,76.1706,75.789,75.7985,148556.0
2022-01-26 15:10:00,79.46,79.7,79.39,79.47,190507.0,75.8081,76.037,75.7413,75.8176,190507.0
2022-01-26 15:15:00,79.47,79.54,79.29,79.34,137374.0,75.8176,75.8844,75.6459,75.6936,137374.0
2022-01-26 15:20:00,79.37,79.56,79.27,79.43,141767.0,75.7222,75.9035,75.6268,75.7794,141767.0
2022-01-26 15:25:00,79.43,79.79,79.28,79.69,116927.0,75.7794,76.1229,75.6363,76.0275,116927.0
2022-01-26 15:30:00,79.68,79.78,79.49,79.68,215823.0,76.0179,76.1133,75.8367,76.0179,215823.0
2022-01-26 15:35:00,79.68,79.71,79.4,79.48,193425.0,76.0179,76.0466,75.7508,75.8271,193425.0
2022-01-26 15:40:00,79.49,79.67,79.39,79.52,198894.0,75.8367,76.0084,75.7413,75.8653,198894.0
2022-01-26 15:45:00,79.51,79.72,79.37,79.52,210667.0,75.8558,76.0561,75.7222,75.8653,210667.0
2022-01-26 15:50:00,79.55,79.72,79.33,79.65,320222.0,75.8939,76.0561,75.684,75.9893,320222.0
2022-01-26 15:55:00,79.65,79.74,79.38,79.58,538930.0,75.9893,76.0752,75.7317,75.9225,538930.0
2022-01-27 09:30:00,80.11,81.11,80.01,80.9,262342.0,76.4282,77.3822,76.3328,77.1819,262342.0
2022-01-27 09:35:00,80.88,80.88,80.56,80.66,112068.0,77.1628,77.1628,76.8575,76.9529,112068.0
2022-01-27 09:40:00,80.64,80.95,80.55,80.9,109735.0,76.9338,77.2296,76.848,77.1819,109735.0
2022-01-27 09:45:00,80.89,81.15,80.76,80.92,146420.0,77.1723,77.4204,77.0483,77.2009,146420.0
2022-01-27 09:50:00,80.92,81.0,80.75,80.92,74568.0,77.2009,77.2773,77.0388,77.2009,74568.0
2022-01-27 09:55:00,80.92,80.93,80.58,80.73,50742.0,77.2009,77.2105,76.8766,77.0197,50742.0
2022-01-27 10:00:00,80.73,80.76,80.5,80.67,173473.0,77.0197,77.0483,76.8003,76.9624,173473.0
2022-01-27 10:05:00,80.68,80.7,80.5,80.55,133510.0,76.972,76.9911,76.8003,76.848,133510.0
2022-01-27 10:10:00,80.56,80.64,80.43,80.52,174339.0,76.8575,76.9338,76.7335,76.8193,174339.0
2022-01-27 10:15:00,80.54,80.59,80.47,80.51,194502.0,76.8384,76.8861,76.7716,76.8098,194502.0
2022-01-27 10:20:00,80.52,80.96,80.44,80.45,345474.0,76.8193,77.2391,76.743,76.7526,345474.0
2022-01-27 10:25:00,80.46,80.54,80.25,80.28,75057.0,76.7621,76.8384,76.5617,76.5904,75057.0
2022-01-27 10:30:00,80.27,80.41,80.15,80.26,43941.0,76.5808,76.7144,76.4663,76.5713,43941.0
2022-01-27 10:35:00,80.23,80.31,80.01,80.05,51437.0,76.5427,76.619,76.3328,76.3709,51437.0
2022-01-27 10:40:00,80.06,80.52,79.98,80.5,79643.0,76.3805,76.8193,76.3042,76.8003,79643.0
2022-01-27 10:45:00,80.5,80.54,80.21,80.31,94245.0,76.8003,76.8384,76.5236,76.619,94245.0
2022-01-27 10:50:00,80.3,80.44,80.2,80.34,82626.0,76.6094,76.743,76.514,76.6476,82626.0
2022-01-27 10:55:00,80.35,80.73,80.35,80.59,123301.0,76.6571,77.0197,76.6571,76.8861,123301.0
2022-01-27 11:00:00,80.61,81.06,80.61,80.85,211683.0,76.9052,77.3345,76.9052,77.1342,211683.0
2022-01-27 11:05:00,80.86,80.87,80.61,80.68,69981.0,77.1437,77.1532,76.9052,76.972,69981.0
2022-01-27 11:10:00,80.68,80.89,80.63,80.75,122671.0,76.972,77.1723,76.9243,77.0388,122671.0
2022-01-27 11:15:00,80.75,80.79,80.49,80.63,69203.0,77.0388,77.0769,76.7907,76.9243,69203.0
2022-01-27 11:20:00,80.62,80.66,80.48,80.57,37122.0,76.9147,76.9529,76.7812,76.867,37122.0
2022-01-27 11:25:00,80.59,80.63,80.37,80.55,57349.0,76.8861,76.9243,76.6762,76.848,57349.0
2022-01-27 11:30:00,80.56,80.79,80.55,80.71,44029.0,76.8575,77.0769,76.848,77.0006,44029.0
2022-01-27 11:35:00,80.72,80.81,80.62,80.7,125530.0,77.0101,77.096,76.9147,76.9911,125530.0
2022-01-27 11:40:00,80.73,80.84,80.61,80.68,48010.0,77.0197,77.1246,76.9052,76.972,48010.0
2022-01-27 11:45:00,80.69,80.83,80.68,80.7,124052.0,76.9815,77.1151,76.972,76.9911,124052.0
2022-01-27 11:50:00,80.7,80.76,80.63,80.73,36957.0,76.9911,77.0483,76.9243,77.0197,36957.0
2022-01-27 11:55:00,80.74,80.81,80.67,80.73,64824.0,77.0292,77.096,76.9624,77.0197,64824.0
2022-01-27 12:00:00,80.74,80.75,80.56,80.7,34392.0,77.0292,77.0388,76.8575,76.9911,34392.0
2022-01-27 12:05:00,80.66,80.66,80.36,80.41,26430.0,76.9529,76.9529,76.6667,76.7144,26430.0
2022-01-27 12:10:00,80.41,80.44,80.28,80.35,35935.0,76.7144,76.743,76.5904,76.6571,35935.0
2022-01-27 12:15:00,80.35,80.35,80.0,80.06,93773.0,76.6571,76.6571,76.3232,76.3805,93773.0
2022-01-27 12:20:00,80.07,80.2,80.06,80.11,85011.0,76.39,76.514,76.3805,76.4282,85011.0
2022-01-27 12:25:00,80.11,80.2,80.0,80.06,67515.0,76.4282,76.514,76.3232,76.3805,67515.0
2022-01-27 12:30:00,80.05,80.11,79.78,79.78,29697.0,76.3709,76.4282,76.1133,76.1133,29697.0
2022-01-27 12:35:00,79.79,79.83,79.68,79.72,34481.0,76.1229,76.161,76.0179,76.0561,34481.0
2022-01-27 12:40:00,79.73,79.83,79.69,79.7,29985.0,76.0656,76.161,76.0275,76.037,29985.0
2022-01-27 12:45:00,79.68,79.68,79.49,79.53,43576.0,76.0179,76.0179,75.8367,75.8748,43576.0
2022-01-27 12:50:00,79.55,79.74,79.52,79.68,35035.0,75.8939,76.0752,75.8653,76.0179,35035.0
2022-01-27 12:55:00,79.67,79.85,79.66,79.76,42111.0,76.0084,76.1801,75.9989,76.0943,42111.0
2022-01-27 13:00:00,79.76,79.87,79.59,79.59,36355.0,76.0943,76.1992,75.9321,75.9321,36355.0
2022-01-27 13:05:00,79.6,79.66,79.47,79.61,67317.0,75.9416,75.9989,75.8176,75.9512,67317.0
2022-01-27 13:10:00,79.62,79.64,79.47,79.53,45855.0,75.9607,75.9798,75.8176,75.8748,45855.0
2022-01-27 13:15:00,79.53,79.63,79.42,79.47,38342.0,75.8748,75.9702,75.7699,75.8176,38342.0
2022-01-27 13:20:00,79.46,79.46,79.29,79.31,32708.0,75.8081,75.8081,75.6459,75.6649,32708.0
2022-01-27 13:25:00,79.33,79.39,79.23,79.25,49274.0,75.684,75.7413,75.5886,75.6077,49274.0
2022-01-27 13:30:00,79.24,79.38,79.23,79.36,48896.0,75.5982,75.7317,75.5886,75.7126,48896.0
2022-01-27 13:35:00,79.35,79.47,79.24,79.24,56924.0,75.7031,75.8176,75.5982,75.5982,56924.0
2022-01-27 13:40:00,79.27,79.56,79.2,79.56,92957.0,75.6268,75.9035,75.56,75.9035,92957.0
2022-01-27 13:45:00,79.56,79.73,79.44,79.7,64407.0,75.9035,76.0656,75.789,76.037,64407.0
2022-01-27 13:50:00,79.69,79.78,79.66,79.7,97647.0,76.0275,76.1133,75.9989,76.037,97647.0
2022-01-27 13:55:00,79.72,80.0,79.68,79.86,88165.0,76.0561,76.3232,76.0179,76.1897,88165.0
2022-01-27 14:00:00,79.87,80.15,79.85,80.09,56641.0,76.1992,76.4663,76.1801,76.4091,56641.0
2022-01-27 14:05:00,80.1,80.17,79.88,79.99,50598.0,76.4186,76.4854,76.2087,76.3137,50598.0
2022-01-27 14:10:00,79.98,80.03,79.85,79.89,39904.0,76.3042,76.3519,76.1801,76.2183,39904.0
2022-01-27 14:15:00,79.91,79.91,79.74,79.83,39523.0,76.2374,76.2374,76.0752,76.161,39523.0
2022-01-27 14:20:00,79.84,79.87,79.7,79.72,39990.0,76.1706,76.1992,76.037,76.0561,39990.0
2022-01-27 14:25:00,79.73,79.82,79.72,79.76,48199.0,76.0656,76.1515,76.0561,76.0943,48199.0
2022-01-27 14:30:00,79.76,79.86,79.62,79.69,80967.0,76.0943,76.1897,75.9607,76.0275,80967.0
2022-01-27 14:35:00,79.67,79.98,79.67,79.96,65537.0,76.0084,76.3042,76.0084,76.2851,65537.0
2022-01-27 14:40:00,79.95,80.18,79.92,80.05,79192.0,76.2755,76.495,76.2469,76.3709,79192.0
2022-01-27 14:45:00,80.04,80.18,80.0,80.07,56804.0,76.3614,76.495,76.3232,76.39,56804.0
2022-01-27 14:50:00,80.08,80.08,79.72,79.73,46837.0,76.3996,76.3996,76.0561,76.0656,46837.0
2022-01-27 14:55:00,79.74,79.95,79.69,79.89,64950.0,76.0752,76.2755,76.0275,76.2183,64950.0
2022-01-27 15:00:00,79.87,80.22,79.87,80.1,92894.0,76.1992,76.5331,76.1992,76.4186,92894.0
2022-01-27 15:05:00,80.09,80.24,80.03,80.04,60340.0,76.4091,76.5522,76.3519,76.3614,60340.0
2022-01-27 15:10:00,80.09,80.1,79.71,79.79,77720.0,76.4091,76.4186,76.0466,76.1229,77720.0
2022-01-27 15:15:00,79.77,80.07,79.68,80.07,106493.0,76.1038,76.39,76.0179,76.39,106493.0
2022-01-27 15:20:00,80.08,80.08,79.8,79.9,107501.0,76.3996,76.3996,76.1324,76.2278,107501.0
2022-01-27 15:25:00,79.88,80.15,79.86,80.06,122810.0,76.2087,76.4663,76.1897,76.3805,122810.0
2022-01-27 15:30:00,80.06,80.23,80.01,80.03,122642.0,76.3805,76.5427,76.3328,76.3519,122642.0
2022-01-27 15:35:00,80.03,80.11,79.88,79.94,79250.0,76.3519,76.4282,76.2087,76.266,79250.0
2022-01-27 15:40:00,79.93,80.28,79.91,80.19,141769.0,76.2564,76.5904,76.2374,76.5045,141769.0
2022-01-27 15:45:00,80.22,80.26,79.88,80.03,179228.0,76.5331,76.5713,76.2087,76.3519,179228.0
2022-01-27 15:50:00,80.01,80.03,79.82,79.83,253804.0,76.3328,76.3519,76.1515,76.161,253804.0
2022-01-27 15:55:00,79.83,79.93,79.62,79.8,700417.0,76.161,76.2564,75.9607,76.1324,700417.0
2022-01-28 09:30:00,79.99,79.99,78.82,78.93,190379.0,76.3137,76.3137,75.1975,75.3024,190379.0
2022-01-28 09:35:00,78.91,79.23,78.85,79.06,76888.0,75.2833,75.5886,75.2261,75.4264,76888.0
2022-01-28 09:40:00,79.06,79.25,78.81,78.85,82320.0,75.4264,75.6077,75.1879,75.2261,82320.0
2022-01-28 09:45:00,78.85,78.97,78.65,78.88,60993.0,75.2261,75.3406,75.0353,75.2547,60993.0
2022-01-28 09:50:00,78.85,78.95,78.62,78.62,84901.0,75.2261,75.3215,75.0067,75.0067,84901.0
2022-01-28 09:55:00,78.66,78.88,78.57,78.74,74713.0,75.0448,75.2547,74.959,75.1211,74713.0
2022-01-28 10:00:00,78.75,79.07,78.65,79.02,57741.0,75.1307,75.436,75.0353,75.3883,57741.0
2022-01-28 10:05:00,79.02,79.36,78.93,79.27,84012.0,75.3883,75.7126,75.3024,75.6268,84012.0
2022-01-28 10:10:00,79.28,79.47,79.24,79.31,61424.0,75.6363,75.8176,75.5982,75.6649,61424.0
2022-01-28 10:15:00,79.29,79.6,79.2,79.59,55382.0,75.6459,75.9416,75.56,75.9321,55382.0
2022-01-28 10:20:00,79.59,79.59,79.3,79.43,62630.0,75.9321,75.9321,75.6554,75.7794,62630.0
2022-01-28 10:25:00,79.41,79.48,79.3,79.45,45307.0,75.7603,75.8271,75.6554,75.7985,45307.0
2022-01-28 10:30:00,79.44,79.45,79.08,79.11,35211.0,75.789,75.7985,75.4455,75.4741,35211.0
2022-01-28 10:35:00,79.11,79.38,79.07,79.24,49161.0,75.4741,75.7317,75.436,75.5982,49161.0
2022-01-28 10:40:00,79.23,79.24,78.95,78.99,47887.0,75.5886,75.5982,75.3215,75.3597,47887.0
2022-01-28 10:45:00,78.98,79.38,78.91,79.34,37996.0,75.3501,75.7317,75.2833,75.6936,37996.0
2022-01-28 10:50:00,79.37,79.53,79.31,79.49,43663.0,75.7222,75.8748,75.6649,75.8367,43663.0
2022-01-28 10:55:00,79.48,79.54,79.35,79.51,36795.0,75.8271,75.8844,75.7031,75.8558,36795.0
2022-01-28 11:00:00,79.51,79.59,79.43,79.45,49801.0,75.8558,75.9321,75.7794,75.7985,49801.0
2022-01-28 11:05:00,79.45,79.61,79.43,79.57,51026.0,75.7985,75.9512,75.7794,75.913,51026.0
2022-01-28 11:10:00,79.57,79.8,79.55,79.8,68974.0,75.913,76.1324,75.8939,76.1324,68974.0
2022-01-28 11:15:00,79.8,79.95,79.75,79.87,54827.0,76.1324,76.2755,76.0847,76.1992,54827.0
2022-01-28 11:20:00,79.86,79.94,79.75,79.79,30681.0,76.1897,76.266,76.0847,76.1229,30681.0
2022-01-28 11:25:00,79.77,79.86,79.67,79.72,84102.0,76.1038,76.1897,76.0084,76.0561,84102.0
2022-01-28 11:30:00,79.72,79.75,79.54,79.71,53943.0,76.0561,76.0847,75.8844,76.0466,53943.0
2022-01-28 11:35:00,79.7,79.94,79.7,79.84,73038.0,76.037,76.266,76.037,76.1706,73038.0
2022-01-28 11:40:00,79.8,79.9,79.76,79.83,45194.0,76.1324,76.2278,76.0943,76.161,45194.0
2022-01-28 11:45:00,79.82,79.83,79.69,79.75,52163.0,76.1515,76.161,76.0275,76.0847,52163.0
2022-01-28 11:50:00,79.76,80.01,79.75,79.97,61077.0,76.0943,76.3328,76.0847,76.2946,61077.0
2022-01-28 11:55:00,79.98,80.06,79.92,80.06,63112.0,76.3042,76.3805,76.2469,76.3805,63112.0
2022-01-28 12:00:00,80.05,80.17,80.04,80.16,50229.0,76.3709,76.4854,76.3614,76.4759,50229.0
2022-01-28 12:05:00,80.16,80.21,79.99,80.12,59649.0,76.4759,76.5236,76.3137,76.4377,59649.0
2022-01-28 12:10:00,80.12,80.23,80.01,80.11,63057.0,76.4377,76.5427,76.3328,76.4282,63057.0
2022-01-28 12:15:00,80.12,80.14,79.96,80.13,75269.0,76.4377,76.4568,76.2851,76.4473,75269.0
2022-01-28 12:20:00,80.12,80.14,79.9,79.99,37690.0,76.4377,76.4568,76.2278,76.3137,37690.0
2022-01-28 12:25:00,80.0,80.0,79.83,79.83,28794.0,76.3232,76.3232,76.161,76.161,28794.0
2022-01-28 12:30:00,79.85,79.9,79.68,79.73,40572.0,76.1801,76.2278,76.0179,76.0656,40572.0
2022-01-28 12:35:00,79.74,79.76,79.59,79.61,33564.0,76.0752,76.0943,75.9321,75.9512,33564.0
2022-01-28 12:40:00,79.6,79.7,79.59,79.67,29552.0,75.9416,76.037,75.9321,76.0084,29552.0
2022-01-28 12:45:00,79.65,79.72,79.53,79.6,41685.0,75.9893,76.0561,75.8748,75.9416,41685.0
2022-01-28 12:50:00,79.57,79.59,79.46,79.46,43423.0,75.913,75.9321,75.8081,75.8081,43423.0
2022-01-28 12:55:00,79.47,79.62,79.44,79.56,49184.0,75.8176,75.9607,75.789,75.9035,49184.0
2022-01-28 13:00:00,79.55,79.77,79.54,79.73,42543.0,75.8939,76.1038,75.8844,76.0656,42543.0
2022-01-28 13:05:00,79.72,79.81,79.71,79.77,61596.0,76.0561,76.142,76.0466,76.1038,61596.0
2022-01-28 13:10:00,79.76,79.87,79.72,79.86,59157.0,76.0943,76.1992,76.0561,76.1897,59157.0
2022-01-28 13:15:00,79.86,79.94,79.8,79.91,31282.0,76.1897,76.266,76.1324,76.2374,31282.0
2022-01-28 13:20:00,79.89,79.98,79.7,79.74,44175.0,76.2183,76.3042,76.037,76.0752,44175.0
2022-01-28 13:25:00,79.76,79.79,79.63,79.78,60031.0,76.0943,76.1229,75.9702,76.1133,60031.0
2022-01-28 13:30:00,79.77,79.99,79.76,79.92,53588.0,76.1038,76.3137,76.0943,76.2469,53588.0
2022-01-28 13:35:00,79.91,80.04,79.88,79.9,57642.0,76.2374,76.3614,76.2087,76.2278,57642.0
2022-01-28 13:40:00,79.9,79.92,79.7,79.73,55538.0,76.2278,76.2469,76.037,76.0656,55538.0
2022-01-28 13:45:00,79.75,79.82,79.66,79.73,38460.0,76.0847,76.1515,75.9989,76.0656,38460.0
2022-01-28 13:50:00,79.73,79.77,79.69,79.71,35265.0,76.0656,76.1038,76.0275,76.0466,35265.0
2022-01-28 13:55:00,79.7,79.78,79.65,79.68,41809.0,76.037,76.1133,75.9893,76.0179,41809.0
2022-01-28 14:00:00,79.68,79.83,79.63,79.65,44721.0,76.0179,76.161,75.9702,75.9893,44721.0
2022-01-28 14:05:00,79.65,79.65,79.43,79.45,28831.0,75.9893,75.9893,75.7794,75.7985,28831.0
2022-01-28 14:10:00,79.47,79.47,79.27,79.28,39590.0,75.8176,75.8176,75.6268,75.6363,39590.0
2022-01-28 14:15:00,79.29,79.34,79.22,79.25,33986.0,75.6459,75.6936,75.5791,75.6077,33986.0
2022-01-28 14:20:00,79.24,79.26,79.07,79.07,34403.0,75.5982,75.6172,75.436,75.436,34403.0
2022-01-28 14:25:00,79.08,79.19,79.04,79.08,40529.0,75.4455,75.5505,75.4074,75.4455,40529.0
2022-01-28 14:30:00,79.07,79.12,78.95,79.08,93144.0,75.436,75.4837,75.3215,75.4455,93144.0
2022-01-28 14:35:00,79.09,79.21,79.04,79.14,52187.0,75.4551,75.5695,75.4074,75.5028,52187.0
2022-01-28 14:40:00,79.15,79.43,79.15,79.4,79987.0,75.5123,75.7794,75.5123,75.7508,79987.0
2022-01-28 14:45:00,79.42,79.61,79.36,79.6,85817.0,75.7699,75.9512,75.7126,75.9416,85817.0
2022-01-28 14:50:00,79.6,79.62,79.44,79.52,43565.0,75.9416,75.9607,75.789,75.8653,43565.0
2022-01-28 14:55:00,79.52,79.76,79.5,79.74,45165.0,75.8653,76.0943,75.8462,76.0752,45165.0
2022-01-28 15:00:00,79.74,79.82,79.66,79.74,65070.0,76.0752,76.1515,75.9989,76.0752,65070.0
2022-01-28 15:05:00,79.78,79.8,79.69,79.73,48794.0,76.1133,76.1324,76.0275,76.0656,48794.0
2022-01-28 15:10:00,79.73,79.75,79.61,79.73,39830.0,76.0656,76.0847,75.9512,76.0656,39830.0
2022-01-28 15:15:00,79.73,79.79,79.64,79.73,60889.0,76.0656,76.1229,75.9798,76.0656,60889.0
2022-01-28 15:20:00,79.74,79.98,79.69,79.95,111977.0,76.0752,76.3042,76.0275,76.2755,111977.0
2022-01-28 15:25:00,79.97,80.02,79.78,79.86,122897.0,76.2946,76.3423,76.1133,76.1897,122897.0
2022-01-28 15:30:00,79.83,80.0,79.63,79.95,88025.0,76.161,76.3232,75.9702,76.2755,88025.0
2022-01-28 15:35:00,79.96,80.02,79.89,80.02,76039.0,76.2851,76.3423,76.2183,76.3423,76039.0
2022-01-28 15:40:00,80.01,80.12,79.99,80.09,70612.0,76.3328,76.4377,76.3137,76.4091,70612.0
2022-01-28 15:45:00,80.09,80.21,79.94,80.13,184271.0,76.4091,76.5236,76.266,76.4473,184271.0
2022-01-28 15:50:00,80.12,80.27,80.03,80.2,359968.0,76.4377,76.5808,76.3519,76.514,359968.0
2022-01-28 15:55:00,80.19,80.5,80.17,80.49,382094.0,76.5045,76.8003,76.4854,76.7907,382094.0
2022-01-31 09:30:00,80.49,80.72,80.12,80.64,193712.0,76.7907,77.0101,76.4377,76.9338,193712.0
2022-01-31 09:35:00,80.62,80.62,80.31,80.44,59340.0,76.9147,76.9147,76.619,76.743,59340.0
2022-01-31 09:40:00,80.46,80.71,80.43,80.54,75003.0,76.7621,77.0006,76.7335,76.8384,75003.0
2022-01-31 09:45:00,80.54,80.62,80.39,80.47,57581.0,76.8384,76.9147,76.6953,76.7716,57581.0
2022-01-31 09:50:00,80.47,80.84,80.4,80.8,70577.0,76.7716,77.1246,76.7048,77.0865,70577.0
2022-01-31 09:55:00,80.79,80.93,80.77,80.9,69993.0,77.0769,77.2105,77.0578,77.1819,69993.0
2022-01-31 10:00:00,80.92,81.0,80.87,80.98,98419.0,77.2009,77.2773,77.1532,77.2582,98419.0
2022-01-31 10:05:00,80.95,81.16,80.89,81.16,109982.0,77.2296,77.4299,77.1723,77.4299,109982.0
2022-01-31 10:10:00,81.16,81.3,81.15,81.21,86661.0,77.4299,77.5635,77.4204,77.4776,86661.0
2022-01-31 10:15:00,81.21,81.38,81.15,81.26,39004.0,77.4776,77.6398,77.4204,77.5253,39004.0
2022-01-31 10:20:00,81.25,81.43,81.22,81.31,38464.0,77.5158,77.6875,77.4872,77.573,38464.0
2022-01-31 10:25:00,81.31,81.33,81.2,81.24,42549.0,77.573,77.5921,77.4681,77.5062,42549.0
2022-01-31 10:30:00,81.23,81.27,81.1,81.19,45072.0,77.4967,77.5349,77.3727,77.4585,45072.0
2022-01-31 10:35:00,81.18,81.23,80.99,81.0,48536.0,77.449,77.4967,77.2677,77.2773,48536.0
2022-01-31 10:40:00,81.0,81.0,80.75,80.77,172391.0,77.2773,77.2773,77.0388,77.0578,172391.0
2022-01-31 10:45:00,80.78,80.78,80.48,80.53,105606.0,77.0674,77.0674,76.7812,76.8289,105606.0
2022-01-31 10:50:00,80.53,80.74,80.53,80.7,70636.0,76.8289,77.0292,76.8289,76.9911,70636.0
2022-01-31 10:55:00,80.7,80.8,80.51,80.8,141437.0,76.9911,77.0865,76.8098,77.0865,141437.0
2022-01-31 11:00:00,80.8,81.05,80.79,81.01,120382.0,77.0865,77.325,77.0769,77.2868,120382.0
2022-01-31 11:05:00,81.0,81.09,80.96,80.98,110845.0,77.2773,77.3631,77.2391,77.2582,110845.0
2022-01-31 11:10:00,80.98,81.08,80.89,80.98,57340.0,77.2582,77.3536,77.1723,77.2582,57340.0
2022-01-31 11:15:00,80.98,81.07,80.95,80.96,56706.0,77.2582,77.3441,77.2296,77.2391,56706.0
2022-01-31 11:20:00,80.96,81.06,80.9,81.02,47420.0,77.2391,77.3345,77.1819,77.2964,47420.0
2022-01-31 11:25:00,81.02,81.22,80.96,81.16,80577.0,77.2964,77.4872,77.2391,77.4299,80577.0
2022-01-31 11:30:00,81.17,81.39,81.17,81.28,68780.0,77.4395,77.6493,77.4395,77.5444,68780.0
2022-01-31 11:35:00,81.29,81.39,81.23,81.31,34298.0,77.5539,77.6493,77.4967,77.573,34298.0
2022-01-31 11:40:00,81.32,81.52,81.31,81.47,49932.0,77.5826,77.7734,77.573,77.7257,49932.0
2022-01-31 11:45:00,81.47,81.64,81.37,81.58,51314.0,77.7257,77.8879,77.6303,77.8306,51314.0
2022-01-31 11:50:00,81.59,81.59,81.44,81.46,107534.0,77.8402,77.8402,77.6971,77.7161,107534.0
2022-01-31 11:55:00,81.45,81.46,81.25,81.42,72165.0,77.7066,77.7161,77.5158,77.678,72165.0
2022-01-31 12:00:00,81.4,81.4,81.24,81.31,83612.0,77.6589,77.6589,77.5062,77.573,83612.0
2022-01-31 12:05:00,81.32,81.38,81.2,81.25,49484.0,77.5826,77.6398,77.4681,77.5158,49484.0
2022-01-31 12:10:00,81.25,81.29,81.2,81.25,73803.0,77.5158,77.5539,77.4681,77.5158,73803.0
2022-01-31 12:15:00,81.25,81.28,81.14,81.17,123600.0,77.5158,77.5444,77.4108,77.4395,123600.0
2022-01-31 12:20:00,81.16,81.27,81.14,81.14,81133.0,77.4299,77.5349,77.4108,77.4108,81133.0
2022-01-31 12:25:00,81.14,81.14,80.99,81.09,65720.0,77.4108,77.4108,77.2677,77.3631,65720.0
2022-01-31 12:30:00,81.09,81.24,81.06,81.1,50528.0,77.3631,77.5062,77.3345,77.3727,50528.0
2022-01-31 12:35:00,81.1,81.12,81.01,81.07,165205.0,77.3727,77.3918,77.2868,77.3441,165205.0
2022-01-31 12:40:00,81.08,81.15,81.03,81.03,47324.0,77.3536,77.4204,77.3059,77.3059,47324.0
2022-01-31 12:45:00,81.02,81.16,80.99,81.16,61897.0,77.2964,77.4299,77.2677,77.4299,61897.0
2022-01-31 12:50:00,81.15,81.15,81.0,81.07,40639.0,77.4204,77.4204,77.2773,77.3441,40639.0
2022-01-31 12:55:00,81.07,81.13,81.07,81.11,34769.0,77.3441,77.4013,77.3441,77.3822,34769.0
2022-01-31 13:00:00,81.1,81.12,80.94,81.04,67310.0,77.3727,77.3918,77.22,77.3154,67310.0
2022-01-31 13:05:00,81.03,81.04,80.88,80.9,55329.0,77.3059,77.3154,77.1628,77.1819,55329.0
2022-01-31 13:10:00,80.9,81.02,80.82,81.01,81119.0,77.1819,77.2964,77.1055,77.2868,81119.0
2022-01-31 13:15:00,81.01,81.06,80.9,81.01,101058.0,77.2868,77.3345,77.1819,77.2868,101058.0
2022-01-31 13:20:00,81.0,81.03,80.88,80.9,43856.0,77.2773,77.3059,77.1628,77.1819,43856.0
2022-01-31 13:25:00,80.9,80.97,80.78,80.88,87325.0,77.1819,77.2487,77.0674,77.1628,87325.0
2022-01-31 13:30:00,80.89,80.9,80.79,80.81,53368.0,77.1723,77.1819,77.0769,77.096,53368.0
2022-01-31 13:35:00,80.82,80.97,80.78,80.89,37595.0,77.1055,77.2487,77.0674,77.1723,37595.0
2022-01-31 13:40:00,80.89,81.04,80.88,80.94,43265.0,77.1723,77.3154,77.1628,77.22,43265.0
2022-01-31 13:45:00,80.94,81.02,80.9,80.92,35112.0,77.22,77.2964,77.1819,77.2009,35112.0
2022-01-31 13:50:00,80.91,80.92,80.8,80.87,46471.0,77.1914,77.2009,77.0865,77.1532,46471.0
2022-01-31 13:55:00,80.87,80.93,80.82,80.9,41587.0,77.1532,77.2105,77.1055,77.1819,41587.0
2022-01-31 14:00:00,80.9,80.92,80.81,80.87,35372.0,77.1819,77.2009,77.096,77.1532,35372.0
2022-01-31 14:05:00,80.86,80.96,80.85,80.93,39648.0,77.1437,77.2391,77.1342,77.2105,39648.0
2022-01-31 14:10:00,80.92,80.92,80.85,80.88,40837.0,77.2009,77.2009,77.1342,77.1628,40837.0
2022-01-31 14:15:00,80.87,80.88,80.81,80.87,41551.0,77.1532,77.1628,77.096,77.1532,41551.0
2022-01-31 14:20:00,80.86,80.89,80.82,80.86,49279.0,77.1437,77.1723,77.1055,77.1437,49279.0
2022-01-31 14:25:00,80.85,80.9,80.81,80.89,54371.0,77.1342,77.1819,77.096,77.1723,54371.0
2022-01-31 14:30:00,80.89,80.89,80.76,80.79,54215.0,77.1723,77.1723,77.0483,77.0769,54215.0
2022-01-31 14:35:00,80.8,80.82,80.69,80.73,65171.0,77.0865,77.1055,76.9815,77.0197,65171.0
2022-01-31 14:40:00,80.73,80.73,80.59,80.72,90794.0,77.0197,77.0197,76.8861,77.0101,90794.0
2022-01-31 14:45:00,80.73,80.8,80.69,80.73,79940.0,77.0197,77.0865,76.9815,77.0197,79940.0
2022-01-31 14:50:00,80.73,80.76,80.64,80.67,68914.0,77.0197,77.0483,76.9338,76.9624,68914.0
2022-01-31 14:55:00,80.67,80.74,80.65,80.7,74320.0,76.9624,77.0292,76.9434,76.9911,74320.0
2022-01-31 15:00:00,80.7,80.74,80.67,80.7,78124.0,76.9911,77.0292,76.9624,76.9911,78124.0
2022-01-31 15:05:00,80.7,80.79,80.61,80.62,104567.0,76.9911,77.0769,76.9052,76.9147,104567.0
2022-01-31 15:10:00,80.63,80.64,80.38,80.39,114413.0,76.9243,76.9338,76.6858,76.6953,114413.0
2022-01-31 15:15:00,80.38,80.47,80.28,80.3,67768.0,76.6858,76.7716,76.5904,76.6094,67768.0
2022-01-31 15:20:00,80.29,80.52,80.29,80.5,83451.0,76.5999,76.8193,76.5999,76.8003,83451.0
2022-01-31 15:25:00,80.5,80.63,80.5,80.63,79621.0,76.8003,76.9243,76.8003,76.9243,79621.0
2022-01-31 15:30:00,80.63,80.86,80.55,80.86,109734.0,76.9243,77.1437,76.848,77.1437,109734.0
2022-01-31 15:35:00,80.86,80.92,80.79,80.9,122339.0,77.1437,77.2009,77.0769,77.1819,122339.0
2022-01-31 15:40:00,80.89,80.91,80.78,80.84,130570.0,77.1723,77.1914,77.0674,77.1246,130570.0
2022-01-31 15:45:00,80.84,80.98,80.78,80.96,135910.0,77.1246,77.2582,77.0674,77.2391,135910.0
2022-01-31 15:50:00,80.95,81.11,80.89,81.1,241998.0,77.2296,77.3822,77.1723,77.3727,241998.0
2022-01-31 15:55:00,81.09,81.21,80.93,81.14,724119.0,77.3631,77.4776,77.2105,77.4108,724119.0
2022-02-01 09:30:00,81.4,81.4,80.52,80.56,309843.0,77.6589,77.6589,76.8193,76.8575,309843.0
2022-02-01 09:35:00,80.55,80.82,80.32,80.37,125961.0,76.848,77.1055,76.6285,76.6762,125961.0
2022-02-01 09:40:00,80.33,80.5,80.13,80.22,126599.0,76.6381,76.8003,76.4473,76.5331,126599.0
2022-02-01 09:45:00,80.26,80.44,80.09,80.4,101727.0,76.5713,76.743,76.4091,76.7048,101727.0
2022-02-01 09:50:00,80.38,80.46,80.09,80.18,73013.0,76.6858,76.7621,76.4091,76.495,73013.0
2022-02-01 09:55:00,80.2,80.38,80.14,80.3,75983.0,76.514,76.6858,76.4568,76.6094,75983.0
2022-02-01 10:00:00,80.3,80.3,79.97,80.01,106668.0,76.6094,76.6094,76.2946,76.3328,106668.0
2022-02-01 10:05:00,80.01,80.08,79.87,80.02,73281.0,76.3328,76.3996,76.1992,76.3423,73281.0
2022-02-01 10:10:00,80.04,80.11,79.86,80.04,64948.0,76.3614,76.4282,76.1897,76.3614,64948.0
2022-02-01 10:15:00,80.01,80.01,79.78,79.79,69109.0,76.3328,76.3328,76.1133,76.1229,69109.0
2022-02-01 10:20:00,79.78,80.02,79.78,80.01,55700.0,76.1133,76.3423,76.1133,76.3328,55700.0
2022-02-01 10:25:00,79.99,80.05,79.87,79.88,58723.0,76.3137,76.3709,76.1992,76.2087,58723.0
2022-02-01 10:30:00,79.89,79.95,79.65,79.7,74847.0,76.2183,76.2755,75.9893,76.037,74847.0
2022-02-01 10:35:00,79.71,79.79,79.64,79.73,109159.0,76.0466,76.1229,75.9798,76.0656,109159.0
2022-02-01 10:40:00,79.72,79.8,79.68,79.72,70269.0,76.0561,76.1324,76.0179,76.0561,70269.0
2022-02-01 10:45:00,79.73,79.93,79.7,79.85,56207.0,76.0656,76.2564,76.037,76.1801,56207.0
2022-02-01 10:50:00,79.84,80.03,79.84,80.03,45718.0,76.1706,76.3519,76.1706,76.3519,45718.0
2022-02-01 10:55:00,80.03,80.25,80.03,80.22,65600.0,76.3519,76.5617,76.3519,76.5331,65600.0
2022-02-01 11:00:00,80.22,80.26,80.08,80.17,65708.0,76.5331,76.5713,76.3996,76.4854,65708.0
2022-02-01 11:05:00,80.18,80.35,80.17,80.34,80998.0,76.495,76.6571,76.4854,76.6476,80998.0
2022-02-01 11:10:00,80.32,80.34,80.13,80.34,48503.0,76.6285,76.6476,76.4473,76.6476,48503.0
2022-02-01 11:15:00,80.35,80.49,80.31,80.36,72366.0,76.6571,76.7907,76.619,76.6667,72366.0
2022-02-01 11:20:00,80.36,80.39,80.22,80.22,47730.0,76.6667,76.6953,76.5331,76.5331,47730.0
2022-02-01 11:25:00,80.24,80.49,80.21,80.45,53489.0,76.5522,76.7907,76.5236,76.7526,53489.0
2022-02-01 11:30:00,80.44,80.46,80.3,80.42,72956.0,76.743,76.7621,76.6094,76.7239,72956.0
2022-02-01 11:35:00,80.44,80.49,80.35,80.39,32332.0,76.743,76.7907,76.6571,76.6953,32332.0
2022-02-01 11:40:00,80.4,80.71,80.39,80.71,137937.0,76.7048,77.0006,76.6953,77.0006,137937.0
2022-02-01 11:45:00,80.74,80.96,80.71,80.94,109862.0,77.0292,77.2391,77.0006,77.22,109862.0
2022-02-01 11:50:00,80.94,80.97,80.86,80.88,63208.0,77.22,77.2487,77.1437,77.1628,63208.0
2022-02-01 11:55:00,80.89,81.06,80.84,80.97,114172.0,77.1723,77.3345,77.1246,77.2487,114172.0
2022-02-01 12:00:00,80.98,81.07,80.92,80.98,54912.0,77.2582,77.3441,77.2009,77.2582,54912.0
2022-02-01 12:05:00,80.98,81.02,80.91,80.97,38605.0,77.2582,77.2964,77.1914,77.2487,38605.0
2022-02-01 12:10:00,80.97,81.0,80.77,80.79,60717.0,77.2487,77.2773,77.0578,77.0769,60717.0
2022-02-01 12:15:00,80.79,81.02,80.79,80.98,65049.0,77.0769,77.2964,77.0769,77.2582,65049.0
2022-02-01 12:20:00,80.97,81.06,80.96,80.98,63145.0,77.2487,77.3345,77.2391,77.2582,63145.0
2022-02-01 12:25:00,80.97,81.0,80.87,80.95,57780.0,77.2487,77.2773,77.1532,77.2296,57780.0
2022-02-01 12:30:00,80.95,80.98,80.81,80.86,32643.0,77.2296,77.2582,77.096,77.1437,32643.0
2022-02-01 12:35:00,80.86,80.98,80.84,80.91,62688.0,77.1437,77.2582,77.1246,77.1914,62688.0
2022-02-01 12:40:00,80.91,80.97,80.88,80.9,30412.0,77.1914,77.2487,77.1628,77.1819,30412.0
2022-02-01 12:45:00,80.9,80.93,80.82,80.88,41796.0,77.1819,77.2105,77.1055,77.1628,41796.0
2022-02-01 12:50:00,80.89,80.97,80.89,80.92,37104.0,77.1723,77.2487,77.1723,77.2009,37104.0
2022-02-01 12:55:00,80.94,81.13,80.94,81.09,77074.0,77.22,77.4013,77.22,77.3631,77074.0
2022-02-01 13:00:00,81.09,81.09,80.86,80.86,52679.0,77.3631,77.3631,77.1437,77.1437,52679.0
2022-02-01 13:05:00,80.84,80.9,80.79,80.82,40585.0,77.1246,77.1819,77.0769,77.1055,40585.0
2022-02-01 13:10:00,80.82,80.96,80.82,80.93,34050.0,77.1055,77.2391,77.1055,77.2105,34050.0
2022-02-01 13:15:00,80.92,80.99,80.9,80.92,25059.0,77.2009,77.2677,77.1819,77.2009,25059.0
2022-02-01 13:20:00,80.92,80.93,80.88,80.89,38954.0,77.2009,77.2105,77.1628,77.1723,38954.0
2022-02-01 13:25:00,80.88,81.02,80.88,81.02,40619.0,77.1628,77.2964,77.1628,77.2964,40619.0
2022-02-01 13:30:00,81.01,81.06,81.0,81.03,35139.0,77.2868,77.3345,77.2773,77.3059,35139.0
2022-02-01 13:35:00,81.02,81.06,80.97,81.05,34132.0,77.2964,77.3345,77.2487,77.325,34132.0
2022-02-01 13:40:00,81.05,81.15,81.05,81.11,56064.0,77.325,77.4204,77.325,77.3822,56064.0
2022-02-01 13:45:00,81.12,81.17,81.11,81.13,26933.0,77.3918,77.4395,77.3822,77.4013,26933.0
2022-02-01 13:50:00,81.11,81.2,81.09,81.15,53664.0,77.3822,77.4681,77.3631,77.4204,53664.0
2022-02-01 13:55:00,81.16,81.19,80.98,80.98,68134.0,77.4299,77.4585,77.2582,77.2582,68134.0
2022-02-01 14:00:00,80.98,81.11,80.96,81.06,57894.0,77.2582,77.3822,77.2391,77.3345,57894.0
2022-02-01 14:05:00,81.07,81.12,81.01,81.06,28559.0,77.3441,77.3918,77.2868,77.3345,28559.0
2022-02-01 14:10:00,81.06,81.09,80.94,80.99,36392.0,77.3345,77.3631,77.22,77.2677,36392.0
2022-02-01 14:15:00,80.99,81.06,80.99,81.04,33264.0,77.2677,77.3345,77.2677,77.3154,33264.0
2022-02-01 14:20:00,81.03,81.03,80.94,81.0,37942.0,77.3059,77.3059,77.22,77.2773,37942.0
2022-02-01 14:25:00,80.99,81.04,80.97,81.03,36352.0,77.2677,77.3154,77.2487,77.3059,36352.0
2022-02-01 14:30:00,81.04,81.13,81.03,81.11,49095.0,77.3154,77.4013,77.3059,77.3822,49095.0
2022-02-01 14:35:00,81.12,81.12,80.93,80.98,34049.0,77.3918,77.3918,77.2105,77.2582,34049.0
2022-02-01 14:40:00,80.99,81.01,80.88,80.9,49158.0,77.2677,77.2868,77.1628,77.1819,49158.0
2022-02-01 14:45:00,80.92,80.94,80.86,80.91,41907.0,77.2009,77.22,77.1437,77.1914,41907.0
2022-02-01 14:50:00,80.9,80.92,80.79,80.8,28309.0,77.1819,77.2009,77.0769,77.0865,28309.0
2022-02-01 14:55:00,80.81,80.91,80.8,80.83,35520.0,77.096,77.1914,77.0865,77.1151,35520.0
2022-02-01 15:00:00,80.81,80.98,80.81,80.97,42426.0,77.096,77.2582,77.096,77.2487,42426.0
2022-02-01 15:05:00,80.96,81.0,80.89,80.96,66443.0,77.2391,77.2773,77.1723,77.2391,66443.0
2022-02-01 15:10:00,80.96,80.97,80.89,80.91,46230.0,77.2391,77.2487,77.1723,77.1914,46230.0
2022-02-01 15:15:00,80.91,80.95,80.86,80.89,45700.0,77.1914,77.2296,77.1437,77.1723,45700.0
2022-02-01 15:20:00,80.9,81.0,80.9,80.98,49864.0,77.1819,77.2773,77.1819,77.2582,49864.0
2022-02-01 15:25:00,80.99,81.04,80.89,81.02,55600.0,77.2677,77.3154,77.1723,77.2964,55600.0
2022-02-01 15:30:00,81.02,81.12,81.01,81.04,70759.0,77.2964,77.3918,77.2868,77.3154,70759.0
2022-02-01 15:35:00,81.04,81.06,80.9,80.92,95943.0,77.3154,77.3345,77.1819,77.2009,95943.0
2022-02-01 15:40:00,80.92,81.05,80.92,81.02,84100.0,77.2009,77.325,77.2009,77.2964,84100.0
2022-02-01 15:45:00,81.02,81.15,80.99,81.14,128810.0,77.2964,77.4204,77.2677,77.4108,128810.0
2022-02-01 15:50:00,81.14,81.2,81.08,81.09,169519.0,77.4108,77.4681,77.3536,77.3631,169519.0
2022-02-01 15:55:00,81.09,81.16,80.98,81.02,467943.0,77.3631,77.4299,77.2582,77.2964,467943.0
2022-02-02 09:30:00,81.2,81.95,80.84,81.83,243437.0,77.4681,78.1836,77.1246,78.0691,243437.0
2022-02-02 09:35:00,81.81,82.05,81.67,81.83,104509.0,78.05,78.279,77.9165,78.0691,104509.0
2022-02-02 09:40:00,81.8,81.81,81.31,81.54,73439.0,78.0405,78.05,77.573,77.7925,73439.0
2022-02-02 09:45:00,81.55,81.98,81.51,81.81,86062.0,77.802,78.2122,77.7638,78.05,86062.0
2022-02-02 09:50:00,81.79,82.09,81.73,81.97,104335.0,78.031,78.3172,77.9737,78.2027,104335.0
2022-02-02 09:55:00,81.96,81.96,81.61,81.84,46784.0,78.1932,78.1932,77.8592,78.0787,46784.0
2022-02-02 10:00:00,81.83,82.09,81.83,82.05,74415.0,78.0691,78.3172,78.0691,78.279,74415.0
2022-02-02 10:05:00,82.03,82.11,81.9,82.1,66569.0,78.2599,78.3363,78.1359,78.3267,66569.0
2022-02-02 10:10:00,82.06,82.18,82.02,82.07,40844.0,78.2886,78.403,78.2504,78.2981,40844.0
2022-02-02 10:15:00,82.02,82.17,81.95,82.16,32209.0,78.2504,78.3935,78.1836,78.384,32209.0
2022-02-02 10:20:00,82.16,82.24,82.13,82.15,62766.0,78.384,78.4603,78.3553,78.3744,62766.0
2022-02-02 10:25:00,82.15,82.2,81.94,82.08,47777.0,78.3744,78.4221,78.1741,78.3076,47777.0
2022-02-02 10:30:00,82.08,82.22,82.05,82.15,38979.0,78.3076,78.4412,78.279,78.3744,38979.0
2022-02-02 10:35:00,82.15,82.53,82.08,82.53,78098.0,78.3744,78.737,78.3076,78.737,78098.0
2022-02-02 10:40:00,82.51,82.55,82.38,82.46,86163.0,78.7179,78.756,78.5938,78.6702,86163.0
2022-02-02 10:45:00,82.47,82.52,82.37,82.42,85050.0,78.6797,78.7274,78.5843,78.632,85050.0
2022-02-02 10:50:00,82.43,82.79,82.41,82.74,161560.0,78.6416,78.985,78.6225,78.9373,161560.0
2022-02-02 10:55:00,82.73,82.88,82.6,82.72,135584.0,78.9278,79.0709,78.8037,78.9182,135584.0
2022-02-02 11:00:00,82.73,82.73,82.41,82.54,78755.0,78.9278,78.9278,78.6225,78.7465,78755.0
2022-02-02 11:05:00,82.53,82.61,82.5,82.54,65659.0,78.737,78.8133,78.7083,78.7465,65659.0
2022-02-02 11:10:00,82.52,82.69,82.44,82.5,57687.0,78.7274,78.8896,78.6511,78.7083,57687.0
2022-02-02 11:15:00,82.5,82.5,82.24,82.31,53194.0,78.7083,78.7083,78.4603,78.5271,53194.0
2022-02-02 11:20:00,82.33,82.42,82.23,82.26,45734.0,78.5461,78.632,78.4507,78.4794,45734.0
2022-02-02 11:25:00,82.28,82.29,82.15,82.19,39034.0,78.4984,78.508,78.3744,78.4126,39034.0
2022-02-02 11:30:00,82.2,82.23,82.06,82.07,47043.0,78.4221,78.4507,78.2886,78.2981,47043.0
2022-02-02 11:35:00,82.06,82.13,81.82,81.88,64374.0,78.2886,78.3553,78.0596,78.1168,64374.0
2022-02-02 11:40:00,81.87,82.09,81.85,82.06,35660.0,78.1073,78.3172,78.0882,78.2886,35660.0
2022-02-02 11:45:00,82.05,82.11,81.97,82.05,25941.0,78.279,78.3363,78.2027,78.279,25941.0
2022-02-02 11:50:00,82.04,82.17,81.99,82.09,31675.0,78.2695,78.3935,78.2218,78.3172,31675.0
2022-02-02 11:55:00,82.1,82.18,82.05,82.17,29893.0,78.3267,78.403,78.279,78.3935,29893.0
2022-02-02 12:00:00,82.15,82.24,82.1,82.13,31384.0,78.3744,78.4603,78.3267,78.3553,31384.0
2022-02-02 12:05:00,82.12,82.47,82.11,82.38,69020.0,78.3458,78.6797,78.3363,78.5938,69020.0
2022-02-02 12:10:00,82.37,82.4,82.26,82.37,44451.0,78.5843,78.6129,78.4794,78.5843,44451.0
2022-02-02 12:15:00,82.38,82.38,82.18,82.2,27875.0,78.5938,78.5938,78.403,78.4221,27875.0
2022-02-02 12:20:00,82.21,82.23,82.14,82.17,34180.0,78.4317,78.4507,78.3649,78.3935,34180.0
2022-02-02 12:25:00,82.18,82.21,82.08,82.09,33106.0,78.403,78.4317,78.3076,78.3172,33106.0
2022-02-02 12:30:00,82.09,82.19,82.04,82.17,46909.0,78.3172,78.4126,78.2695,78.3935,46909.0
2022-02-02 12:35:00,82.16,82.23,82.1,82.21,35176.0,78.384,78.4507,78.3267,78.4317,35176.0
2022-02-02 12:40:00,82.2,82.22,82.14,82.2,26006.0,78.4221,78.4412,78.3649,78.4221,26006.0
2022-02-02 12:45:00,82.19,82.42,82.19,82.39,87749.0,78.4126,78.632,78.4126,78.6034,87749.0
2022-02-02 12:50:00,82.39,82.41,82.18,82.2,64268.0,78.6034,78.6225,78.403,78.4221,64268.0
2022-02-02 12:55:00,82.2,82.34,82.19,82.34,25795.0,78.4221,78.5557,78.4126,78.5557,25795.0
2022-02-02 13:00:00,82.33,82.33,82.21,82.22,15681.0,78.5461,78.5461,78.4317,78.4412,15681.0
2022-02-02 13:05:00,82.22,82.24,82.19,82.19,25141.0,78.4412,78.4603,78.4126,78.4126,25141.0
2022-02-02 13:10:00,82.2,82.34,82.16,82.31,73356.0,78.4221,78.5557,78.384,78.5271,73356.0
2022-02-02 13:15:00,82.32,82.37,82.27,82.3,38776.0,78.5366,78.5843,78.4889,78.5175,38776.0
2022-02-02 13:20:00,82.3,82.35,82.22,82.29,27617.0,78.5175,78.5652,78.4412,78.508,27617.0
2022-02-02 13:25:00,82.3,82.36,82.24,82.28,46685.0,78.5175,78.5748,78.4603,78.4984,46685.0
2022-02-02 13:30:00,82.28,82.29,82.2,82.29,26695.0,78.4984,78.508,78.4221,78.508,26695.0
2022-02-02 13:35:00,82.28,82.62,82.28,82.6,49890.0,78.4984,78.8228,78.4984,78.8037,49890.0
2022-02-02 13:40:00,82.59,82.64,82.51,82.62,74144.0,78.7942,78.8419,78.7179,78.8228,74144.0
2022-02-02 13:45:00,82.61,82.67,82.55,82.58,63634.0,78.8133,78.8705,78.756,78.7847,63634.0
2022-02-02 13:50:00,82.59,82.64,82.51,82.59,55045.0,78.7942,78.8419,78.7179,78.7942,55045.0
2022-02-02 13:55:00,82.6,82.63,82.53,82.56,40327.0,78.8037,78.8324,78.737,78.7656,40327.0
2022-02-02 14:00:00,82.56,82.64,82.49,82.62,56260.0,78.7656,78.8419,78.6988,78.8228,56260.0
2022-02-02 14:05:00,82.62,82.62,82.45,82.51,38232.0,78.8228,78.8228,78.6606,78.7179,38232.0
2022-02-02 14:10:00,82.5,82.52,82.33,82.34,51728.0,78.7083,78.7274,78.5461,78.5557,51728.0
2022-02-02 14:15:00,82.35,82.43,82.23,82.38,99920.0,78.5652,78.6416,78.4507,78.5938,99920.0
2022-02-02 14:20:00,82.37,82.37,82.19,82.26,103642.0,78.5843,78.5843,78.4126,78.4794,103642.0
2022-02-02 14:25:00,82.25,82.29,82.2,82.24,57856.0,78.4698,78.508,78.4221,78.4603,57856.0
2022-02-02 14:30:00,82.25,82.42,82.2,82.41,89760.0,78.4698,78.632,78.4221,78.6225,89760.0
2022-02-02 14:35:00,82.42,82.42,82.22,82.31,66544.0,78.632,78.632,78.4412,78.5271,66544.0
2022-02-02 14:40:00,82.31,82.42,82.29,82.4,56562.0,78.5271,78.632,78.508,78.6129,56562.0
2022-02-02 14:45:00,82.42,82.6,82.4,82.6,77553.0,78.632,78.8037,78.6129,78.8037,77553.0
2022-02-02 14:50:00,82.59,82.61,82.48,82.52,34849.0,78.7942,78.8133,78.6893,78.7274,34849.0
2022-02-02 14:55:00,82.52,82.53,82.44,82.48,57807.0,78.7274,78.737,78.6511,78.6893,57807.0
2022-02-02 15:00:00,82.48,82.5,82.38,82.44,76818.0,78.6893,78.7083,78.5938,78.6511,76818.0
2022-02-02 15:05:00,82.44,82.46,82.3,82.31,67160.0,78.6511,78.6702,78.5175,78.5271,67160.0
2022-02-02 15:10:00,82.3,82.44,82.29,82.35,90222.0,78.5175,78.6511,78.508,78.5652,90222.0
2022-02-02 15:15:00,82.35,82.51,82.31,82.48,66571.0,78.5652,78.7179,78.5271,78.6893,66571.0
2022-02-02 15:20:00,82.49,82.53,82.41,82.45,62043.0,78.6988,78.737,78.6225,78.6606,62043.0
2022-02-02 15:25:00,82.45,82.5,82.32,82.41,60692.0,78.6606,78.7083,78.5366,78.6225,60692.0
2022-02-02 15:30:00,82.41,82.49,82.37,82.48,87464.0,78.6225,78.6988,78.5843,78.6893,87464.0
2022-02-02 15:35:00,82.47,82.54,82.41,82.47,89445.0,78.6797,78.7465,78.6225,78.6797,89445.0
2022-02-02 15:40:00,82.47,82.54,82.41,82.47,114064.0,78.6797,78.7465,78.6225,78.6797,114064.0
2022-02-02 15:45:00,82.47,82.56,82.42,82.56,135629.0,78.6797,78.7656,78.632,78.7656,135629.0
2022-02-02 15:50:00,82.56,82.58,82.39,82.56,205920.0,78.7656,78.7847,78.6034,78.7656,205920.0
2022-02-02 15:55:00,82.55,82.63,82.49,82.49,369235.0,78.756,78.8324,78.6988,78.6988,369235.0
2022-02-03 09:30:00,81.63,82.29,81.63,82.06,196649.0,77.8783,78.508,77.8783,78.2886,196649.0
2022-02-03 09:35:00,82.03,82.44,81.93,82.44,49374.0,78.2599,78.6511,78.1645,78.6511,49374.0
2022-02-03 09:40:00,82.43,82.51,82.17,82.26,71828.0,78.6416,78.7179,78.3935,78.4794,71828.0
2022-02-03 09:45:00,82.23,82.32,82.05,82.25,55153.0,78.4507,78.5366,78.279,78.4698,55153.0
2022-02-03 09:50:00,82.27,82.37,82.1,82.14,65450.0,78.4889,78.5843,78.3267,78.3649,65450.0
2022-02-03 09:55:00,82.13,82.25,81.94,82.22,71966.0,78.3553,78.4698,78.1741,78.4412,71966.0
2022-02-03 10:00:00,82.24,82.25,81.98,82.03,70466.0,78.4603,78.4698,78.2122,78.2599,70466.0
2022-02-03 10:05:00,82.03,82.23,82.01,82.12,35270.0,78.2599,78.4507,78.2409,78.3458,35270.0
2022-02-03 10:10:00,82.1,82.24,81.96,82.22,59777.0,78.3267,78.4603,78.1932,78.4412,59777.0
2022-02-03 10:15:00,82.21,82.44,82.17,82.42,154811.0,78.4317,78.6511,78.3935,78.632,154811.0
2022-02-03 10:20:00,82.41,82.51,82.33,82.36,94004.0,78.6225,78.7179,78.5461,78.5748,94004.0
2022-02-03 10:25:00,82.35,82.5,82.32,82.5,46817.0,78.5652,78.7083,78.5366,78.7083,46817.0
2022-02-03 10:30:00,82.5,82.52,82.34,82.4,43919.0,78.7083,78.7274,78.5557,78.6129,43919.0
2022-02-03 10:35:00,82.41,82.67,82.39,82.65,84145.0,78.6225,78.8705,78.6034,78.8514,84145.0
2022-02-03 10:40:00,82.65,82.73,82.56,82.66,90085.0,78.8514,78.9278,78.7656,78.861,90085.0
2022-02-03 10:45:00,82.67,82.72,82.46,82.52,55952.0,78.8705,78.9182,78.6702,78.7274,55952.0
2022-02-03 10:50:00,82.52,82.57,82.42,82.47,44703.0,78.7274,78.7751,78.632,78.6797,44703.0
2022-02-03 10:55:00,82.48,82.56,82.44,82.46,30759.0,78.6893,78.7656,78.6511,78.6702,30759.0
2022-02-03 11:00:00,82.44,82.6,82.42,82.59,44489.0,78.6511,78.8037,78.632,78.7942,44489.0
2022-02-03 11:05:00,82.62,82.66,82.48,82.55,27582.0,78.8228,78.861,78.6893,78.756,27582.0
2022-02-03 11:10:00,82.56,82.76,82.55,82.71,74042.0,78.7656,78.9564,78.756,78.9087,74042.0
2022-02-03 11:15:00,82.7,82.75,82.62,82.62,49929.0,78.8991,78.9468,78.8228,78.8228,49929.0
2022-02-03 11:20:00,82.6,82.74,82.55,82.57,61183.0,78.8037,78.9373,78.756,78.7751,61183.0
2022-02-03 11:25:00,82.58,82.69,82.47,82.53,28529.0,78.7847,78.8896,78.6797,78.737,28529.0
2022-02-03 11:30:00,82.52,82.53,82.32,82.39,35324.0,78.7274,78.737,78.5366,78.6034,35324.0
2022-02-03 11:35:00,82.38,82.46,82.29,82.3,29585.0,78.5938,78.6702,78.508,78.5175,29585.0
2022-02-03 11:40:00,82.3,82.36,82.24,82.32,36179.0,78.5175,78.5748,78.4603,78.5366,36179.0
2022-02-03 11:45:00,82.33,82.41,82.21,82.35,33028.0,78.5461,78.6225,78.4317,78.5652,33028.0
2022-02-03 11:50:00,82.35,82.53,82.34,82.49,51420.0,78.5652,78.737,78.5557,78.6988,51420.0
2022-02-03 11:55:00,82.5,82.57,82.31,82.33,44451.0,78.7083,78.7751,78.5271,78.5461,44451.0
2022-02-03 12:00:00,82.34,82.38,82.17,82.18,48864.0,78.5557,78.5938,78.3935,78.403,48864.0
2022-02-03 12:05:00,82.19,82.26,82.15,82.25,89667.0,78.4126,78.4794,78.3744,78.4698,89667.0
2022-02-03 12:10:00,82.23,82.23,82.1,82.2,28212.0,78.4507,78.4507,78.3267,78.4221,28212.0
2022-02-03 12:15:00,82.2,82.28,82.11,82.11,35860.0,78.4221,78.4984,78.3363,78.3363,35860.0
2022-02-03 12:20:00,82.14,82.28,82.12,82.25,41633.0,78.3649,78.4984,78.3458,78.4698,41633.0
2022-02-03 12:25:00,82.25,82.31,82.22,82.28,26761.0,78.4698,78.5271,78.4412,78.4984,26761.0
2022-02-03 12:30:00,82.25,82.3,82.17,82.25,25973.0,78.4698,78.5175,78.3935,78.4698,25973.0
2022-02-03 12:35:00,82.24,82.34,82.23,82.27,31787.0,78.4603,78.5557,78.4507,78.4889,31787.0
2022-02-03 12:40:00,82.29,82.34,82.23,82.25,29701.0,78.508,78.5557,78.4507,78.4698,29701.0
2022-02-03 12:45:00,82.26,82.29,82.15,82.17,32553.0,78.4794,78.508,78.3744,78.3935,32553.0
2022-02-03 12:50:00,82.18,82.27,82.14,82.2,57035.0,78.403,78.4889,78.3649,78.4221,57035.0
2022-02-03 12:55:00,82.21,82.24,82.15,82.22,31799.0,78.4317,78.4603,78.3744,78.4412,31799.0
2022-02-03 13:00:00,82.21,82.22,82.13,82.14,36915.0,78.4317,78.4412,78.3553,78.3649,36915.0
2022-02-03 13:05:00,82.15,82.2,82.11,82.11,28173.0,78.3744,78.4221,78.3363,78.3363,28173.0
2022-02-03 13:10:00,82.1,82.15,82.08,82.12,23803.0,78.3267,78.3744,78.3076,78.3458,23803.0
2022-02-03 13:15:00,82.13,82.19,82.08,82.11,29308.0,78.3553,78.4126,78.3076,78.3363,29308.0
2022-02-03 13:20:00,82.1,82.24,82.09,82.21,41734.0,78.3267,78.4603,78.3172,78.4317,41734.0
2022-02-03 13:25:00,82.22,82.29,82.17,82.19,34992.0,78.4412,78.508,78.3935,78.4126,34992.0
2022-02-03 13:30:00,82.19,82.23,82.14,82.14,32575.0,78.4126,78.4507,78.3649,78.3649,32575.0
2022-02-03 13:35:00,82.13,82.18,82.09,82.13,58974.0,78.3553,78.403,78.3172,78.3553,58974.0
2022-02-03 13:40:00,82.12,82.3,82.12,82.28,55606.0,78.3458,78.5175,78.3458,78.4984,55606.0
2022-02-03 13:45:00,82.3,82.41,82.29,82.31,39945.0,78.5175,78.6225,78.508,78.5271,39945.0
2022-02-03 13:50:00,82.31,82.35,82.21,82.22,37060.0,78.5271,78.5652,78.4317,78.4412,37060.0
2022-02-03 13:55:00,82.22,82.25,82.16,82.19,26881.0,78.4412,78.4698,78.384,78.4126,26881.0
2022-02-03 14:00:00,82.19,82.27,82.11,82.24,28159.0,78.4126,78.4889,78.3363,78.4603,28159.0
2022-02-03 14:05:00,82.22,82.27,82.17,82.23,19941.0,78.4412,78.4889,78.3935,78.4507,19941.0
2022-02-03 14:10:00,82.23,82.27,82.15,82.21,45499.0,78.4507,78.4889,78.3744,78.4317,45499.0
2022-02-03 14:15:00,82.22,82.27,82.21,82.26,26377.0,78.4412,78.4889,78.4317,78.4794,26377.0
2022-02-03 14:20:00,82.25,82.31,82.21,82.27,39686.0,78.4698,78.5271,78.4317,78.4889,39686.0
2022-02-03 14:25:00,82.27,82.3,82.17,82.24,65012.0,78.4889,78.5175,78.3935,78.4603,65012.0
2022-02-03 14:30:00,82.25,82.25,82.11,82.19,51773.0,78.4698,78.4698,78.3363,78.4126,51773.0
2022-02-03 14:35:00,82.19,82.22,82.1,82.17,73080.0,78.4126,78.4412,78.3267,78.3935,73080.0
2022-02-03 14:40:00,82.16,82.17,81.99,82.0,61084.0,78.384,78.3935,78.2218,78.2313,61084.0
2022-02-03 14:45:00,82.01,82.01,81.92,81.96,40120.0,78.2409,78.2409,78.155,78.1932,40120.0
2022-02-03 14:50:00,81.95,81.99,81.88,81.89,56349.0,78.1836,78.2218,78.1168,78.1264,56349.0
2022-02-03 14:55:00,81.89,81.98,81.89,81.89,58230.0,78.1264,78.2122,78.1264,78.1264,58230.0
2022-02-03 15:00:00,81.89,81.93,81.69,81.74,46379.0,78.1264,78.1645,77.9356,77.9833,46379.0
2022-02-03 15:05:00,81.74,81.83,81.71,81.76,47586.0,77.9833,78.0691,77.9546,78.0023,47586.0
2022-02-03 15:10:00,81.77,81.91,81.73,81.9,52425.0,78.0119,78.1454,77.9737,78.1359,52425.0
2022-02-03 15:15:00,81.9,81.99,81.85,81.95,69960.0,78.1359,78.2218,78.0882,78.1836,69960.0
2022-02-03 15:20:00,81.95,82.04,81.93,81.97,51645.0,78.1836,78.2695,78.1645,78.2027,51645.0
2022-02-03 15:25:00,81.97,82.09,81.97,82.07,82644.0,78.2027,78.3172,78.2027,78.2981,82644.0
2022-02-03 15:30:00,82.07,82.07,81.95,81.97,351435.0,78.2981,78.2981,78.1836,78.2027,351435.0
2022-02-03 15:35:00,81.95,81.95,81.81,81.93,123565.0,78.1836,78.1836,78.05,78.1645,123565.0
2022-02-03 15:40:00,81.92,82.04,81.9,82.0,121598.0,78.155,78.2695,78.1359,78.2313,121598.0
2022-02-03 15:45:00,81.99,82.03,81.87,81.92,334066.0,78.2218,78.2599,78.1073,78.155,334066.0
2022-02-03 15:50:00,81.91,81.99,81.76,81.83,317217.0,78.1454,78.2218,78.0023,78.0691,317217.0
2022-02-03 15:55:00,81.83,82.06,81.83,81.93,594400.0,78.0691,78.2886,78.0691,78.1645,594400.0
2022-02-04 09:30:00,82.03,82.49,81.8,82.25,172975.0,78.2599,78.6988,78.0405,78.4698,172975.0
2022-02-04 09:35:00,82.26,82.42,82.07,82.3,72438.0,78.4794,78.632,78.2981,78.5175,72438.0
2022-02-04 09:40:00,82.3,82.48,82.17,82.35,125898.0,78.5175,78.6893,78.3935,78.5652,125898.0
2022-02-04 09:45:00,82.37,82.48,82.26,82.27,82572.0,78.5843,78.6893,78.4794,78.4889,82572.0
2022-02-04 09:50:00,82.25,82.34,82.15,82.29,64753.0,78.4698,78.5557,78.3744,78.508,64753.0
2022-02-04 09:55:00,82.34,82.36,82.1,82.11,34828.0,78.5557,78.5748,78.3267,78.3363,34828.0
2022-02-04 10:00:00,82.14,82.53,82.14,82.52,58964.0,78.3649,78.737,78.3649,78.7274,58964.0
2022-02-04 10:05:00,82.53,82.61,82.44,82.48,71534.0,78.737,78.8133,78.6511,78.6893,71534.0
2022-02-04 10:10:00,82.46,82.48,82.22,82.4,41996.0,78.6702,78.6893,78.4412,78.6129,41996.0
2022-02-04 10:15:00,82.42,82.66,82.42,82.52,34743.0,78.632,78.861,78.632,78.7274,34743.0
2022-02-04 10:20:00,82.52,82.59,82.45,82.48,41850.0,78.7274,78.7942,78.6606,78.6893,41850.0
2022-02-04 10:25:00,82.47,82.51,82.08,82.13,38063.0,78.6797,78.7179,78.3076,78.3553,38063.0
2022-02-04 10:30:00,82.15,82.2,82.07,82.09,30996.0,78.3744,78.4221,78.2981,78.3172,30996.0
2022-02-04 10:35:00,82.06,82.08,81.76,81.82,68105.0,78.2886,78.3076,78.0023,78.0596,68105.0
2022-02-04 10:40:00,81.84,81.88,81.74,81.76,31418.0,78.0787,78.1168,77.9833,78.0023,31418.0
2022-02-04 10:45:00,81.74,81.76,81.63,81.64,32402.0,77.9833,78.0023,77.8783,77.8879,32402.0
2022-02-04 10:50:00,81.62,81.8,81.6,81.8,40619.0,77.8688,78.0405,77.8497,78.0405,40619.0
2022-02-04 10:55:00,81.8,81.81,81.54,81.55,89079.0,78.0405,78.05,77.7925,77.802,89079.0
2022-02-04 11:00:00,81.54,81.74,81.47,81.67,42698.0,77.7925,77.9833,77.7257,77.9165,42698.0
2022-02-04 11:05:00,81.67,81.68,81.55,81.6,26195.0,77.9165,77.926,77.802,77.8497,26195.0
2022-02-04 11:10:00,81.61,81.83,81.59,81.77,69958.0,77.8592,78.0691,77.8402,78.0119,69958.0
2022-02-04 11:15:00,81.77,81.89,81.77,81.84,32918.0,78.0119,78.1264,78.0119,78.0787,32918.0
2022-02-04 11:20:00,81.82,81.89,81.61,81.77,63627.0,78.0596,78.1264,77.8592,78.0119,63627.0
2022-02-04 11:25:00,81.78,81.98,81.78,81.93,54290.0,78.0214,78.2122,78.0214,78.1645,54290.0
2022-02-04 11:30:00,81.93,82.12,81.92,82.11,31345.0,78.1645,78.3458,78.155,78.3363,31345.0
2022-02-04 11:35:00,82.11,82.21,82.1,82.14,24174.0,78.3363,78.4317,78.3267,78.3649,24174.0
2022-02-04 11:40:00,82.14,82.15,82.06,82.1,24491.0,78.3649,78.3744,78.2886,78.3267,24491.0
2022-02-04 11:45:00,82.09,82.3,82.07,82.17,46157.0,78.3172,78.5175,78.2981,78.3935,46157.0
2022-02-04 11:50:00,82.17,82.22,82.12,82.16,16163.0,78.3935,78.4412,78.3458,78.384,16163.0
2022-02-04 11:55:00,82.17,82.28,82.08,82.08,34647.0,78.3935,78.4984,78.3076,78.3076,34647.0
2022-02-04 12:00:00,82.09,82.13,81.99,82.09,23160.0,78.3172,78.3553,78.2218,78.3172,23160.0
2022-02-04 12:05:00,82.09,82.17,82.0,82.12,41102.0,78.3172,78.3935,78.2313,78.3458,41102.0
2022-02-04 12:10:00,82.13,82.22,82.04,82.17,38502.0,78.3553,78.4412,78.2695,78.3935,38502.0
2022-02-04 12:15:00,82.15,82.2,82.08,82.11,25300.0,78.3744,78.4221,78.3076,78.3363,25300.0
2022-02-04 12:20:00,82.1,82.2,82.08,82.1,29158.0,78.3267,78.4221,78.3076,78.3267,29158.0
2022-02-04 12:25:00,82.1,82.18,82.08,82.13,29584.0,78.3267,78.403,78.3076,78.3553,29584.0
2022-02-04 12:30:00,82.13,82.23,82.01,82.1,18673.0,78.3553,78.4507,78.2409,78.3267,18673.0
2022-02-04 12:35:00,82.11,82.26,82.1,82.25,16428.0,78.3363,78.4794,78.3267,78.4698,16428.0
2022-02-04 12:40:00,82.25,82.29,82.21,82.27,25789.0,78.4698,78.508,78.4317,78.4889,25789.0
2022-02-04 12:45:00,82.26,82.27,82.15,82.22,16139.0,78.4794,78.4889,78.3744,78.4412,16139.0
2022-02-04 12:50:00,82.21,82.28,82.2,82.25,13614.0,78.4317,78.4984,78.4221,78.4698,13614.0
2022-02-04 12:55:00,82.26,82.32,82.23,82.28,15034.0,78.4794,78.5366,78.4507,78.4984,15034.0
2022-02-04 13:00:00,82.29,82.47,82.25,82.45,34339.0,78.508,78.6797,78.4698,78.6606,34339.0
2022-02-04 13:05:00,82.43,82.53,82.42,82.52,26093.0,78.6416,78.737,78.632,78.7274,26093.0
2022-02-04 13:10:00,82.5,82.53,82.44,82.52,32348.0,78.7083,78.737,78.6511,78.7274,32348.0
2022-02-04 13:15:00,82.53,82.54,82.43,82.45,17947.0,78.737,78.7465,78.6416,78.6606,17947.0
2022-02-04 13:20:00,82.44,82.52,82.44,82.51,17595.0,78.6511,78.7274,78.6511,78.7179,17595.0
2022-02-04 13:25:00,82.5,82.51,82.39,82.4,24654.0,78.7083,78.7179,78.6034,78.6129,24654.0
2022-02-04 13:30:00,82.4,82.44,82.38,82.43,16354.0,78.6129,78.6511,78.5938,78.6416,16354.0
2022-02-04 13:35:00,82.43,82.45,82.38,82.45,27653.0,78.6416,78.6606,78.5938,78.6606,27653.0
2022-02-04 13:40:00,82.45,82.61,82.44,82.58,29441.0,78.6606,78.8133,78.6511,78.7847,29441.0
2022-02-04 13:45:00,82.59,82.62,82.52,82.61,55507.0,78.7942,78.8228,78.7274,78.8133,55507.0
2022-02-04 13:50:00,82.59,82.6,82.52,82.54,34924.0,78.7942,78.8037,78.7274,78.7465,34924.0
2022-02-04 13:55:00,82.54,82.61,82.51,82.6,25752.0,78.7465,78.8133,78.7179,78.8037,25752.0
2022-02-04 14:00:00,82.62,82.66,82.56,82.56,24408.0,78.8228,78.861,78.7656,78.7656,24408.0
2022-02-04 14:05:00,82.57,82.6,82.51,82.54,16500.0,78.7751,78.8037,78.7179,78.7465,16500.0
2022-02-04 14:10:00,82.54,82.55,82.41,82.49,51195.0,78.7465,78.756,78.6225,78.6988,51195.0
2022-02-04 14:15:00,82.49,82.5,82.39,82.41,25727.0,78.6988,78.7083,78.6034,78.6225,25727.0
2022-02-04 14:20:00,82.39,82.58,82.38,82.58,39305.0,78.6034,78.7847,78.5938,78.7847,39305.0
2022-02-04 14:25:00,82.58,82.62,82.49,82.5,20146.0,78.7847,78.8228,78.6988,78.7083,20146.0
2022-02-04 14:30:00,82.5,82.6,82.48,82.59,33391.0,78.7083,78.8037,78.6893,78.7942,33391.0
2022-02-04 14:35:00,82.58,82.62,82.53,82.55,29034.0,78.7847,78.8228,78.737,78.756,29034.0
2022-02-04 14:40:00,82.56,82.62,82.48,82.5,30112.0,78.7656,78.8228,78.6893,78.7083,30112.0
2022-02-04 14:45:00,82.49,82.51,82.42,82.46,31437.0,78.6988,78.7179,78.632,78.6702,31437.0
2022-02-04 14:50:00,82.45,82.58,82.45,82.58,27961.0,78.6606,78.7847,78.6606,78.7847,27961.0
2022-02-04 14:55:00,82.58,82.65,82.57,82.64,27280.0,78.7847,78.8514,78.7751,78.8419,27280.0
2022-02-04 15:00:00,82.65,82.73,82.64,82.73,25313.0,78.8514,78.9278,78.8419,78.9278,25313.0
2022-02-04 15:05:00,82.75,82.76,82.68,82.73,36926.0,78.9468,78.9564,78.8801,78.9278,36926.0
2022-02-04 15:10:00,82.73,82.91,82.72,82.84,40854.0,78.9278,79.0995,78.9182,79.0327,40854.0
2022-02-04 15:15:00,82.86,82.87,82.68,82.7,36538.0,79.0518,79.0613,78.8801,78.8991,36538.0
2022-02-04 15:20:00,82.7,82.73,82.63,82.7,40574.0,78.8991,78.9278,78.8324,78.8991,40574.0
2022-02-04 15:25:00,82.71,82.76,82.62,82.66,35882.0,78.9087,78.9564,78.8228,78.861,35882.0
2022-02-04 15:30:00,82.66,82.78,82.65,82.76,53710.0,78.861,78.9755,78.8514,78.9564,53710.0
2022-02-04 15:35:00,82.73,82.74,82.62,82.63,45446.0,78.9278,78.9373,78.8228,78.8324,45446.0
2022-02-04 15:40:00,82.62,82.62,82.51,82.54,63801.0,78.8228,78.8228,78.7179,78.7465,63801.0
2022-02-04 15:45:00,82.54,82.54,82.35,82.46,112742.0,78.7465,78.7465,78.5652,78.6702,112742.0
2022-02-04 15:50:00,82.46,82.56,82.28,82.31,188006.0,78.6702,78.7656,78.4984,78.5271,188006.0
2022-02-04 15:55:00,82.31,82.32,82.07,82.09,364112.0,78.5271,78.5366,78.2981,78.3172,364112.0
2022-02-07 09:30:00,82.35,82.4,81.43,81.62,134717.0,78.5652,78.6129,77.6875,77.8688,134717.0
2022-02-07 09:35:00,81.58,81.84,81.5,81.71,30769.0,77.8306,78.0787,77.7543,77.9546,30769.0
2022-02-07 09:40:00,81.7,81.96,81.52,81.85,89428.0,77.9451,78.1932,77.7734,78.0882,89428.0
2022-02-07 09:45:00,81.86,81.94,81.74,81.81,51350.0,78.0977,78.1741,77.9833,78.05,51350.0
2022-02-07 09:50:00,81.81,82.02,81.77,81.99,40625.0,78.05,78.2504,78.0119,78.2218,40625.0
2022-02-07 09:55:00,82.02,82.02,81.76,81.79,41844.0,78.2504,78.2504,78.0023,78.031,41844.0
2022-02-07 10:00:00,81.77,81.82,81.22,81.33,65797.0,78.0119,78.0596,77.4872,77.5921,65797.0
2022-02-07 10:05:00,81.34,81.5,81.3,81.4,41956.0,77.6016,77.7543,77.5635,77.6589,41956.0
2022-02-07 10:10:00,81.4,81.47,81.22,81.33,34673.0,77.6589,77.7257,77.4872,77.5921,34673.0
2022-02-07 10:15:00,81.34,81.41,81.22,81.25,43222.0,77.6016,77.6684,77.4872,77.5158,43222.0
2022-02-07 10:20:00,81.27,81.48,81.24,81.45,22969.0,77.5349,77.7352,77.5062,77.7066,22969.0
2022-02-07 10:25:00,81.45,81.61,81.41,81.61,24077.0,77.7066,77.8592,77.6684,77.8592,24077.0
2022-02-07 10:30:00,81.62,81.82,81.52,81.8,30543.0,77.8688,78.0596,77.7734,78.0405,30543.0
2022-02-07 10:35:00,81.79,81.79,81.65,81.71,20338.0,78.031,78.031,77.8974,77.9546,20338.0
2022-02-07 10:40:00,81.73,81.73,81.58,81.73,27891.0,77.9737,77.9737,77.8306,77.9737,27891.0
2022-02-07 10:45:00,81.75,81.8,81.67,81.7,23494.0,77.9928,78.0405,77.9165,77.9451,23494.0
2022-02-07 10:50:00,81.71,81.79,81.69,81.75,28640.0,77.9546,78.031,77.9356,77.9928,28640.0
2022-02-07 10:55:00,81.73,81.81,81.7,81.81,25174.0,77.9737,78.05,77.9451,78.05,25174.0
2022-02-07 11:00:00,81.8,81.89,81.71,81.76,30976.0,78.0405,78.1264,77.9546,78.0023,30976.0
2022-02-07 11:05:00,81.77,81.78,81.64,81.7,22231.0,78.0119,78.0214,77.8879,77.9451,22231.0
2022-02-07 11:10:00,81.72,81.77,81.67,81.71,16958.0,77.9642,78.0119,77.9165,77.9546,16958.0
2022-02-07 11:15:00,81.7,81.72,81.64,81.68,22420.0,77.9451,77.9642,77.8879,77.926,22420.0
2022-02-07 11:20:00,81.71,81.85,81.71,81.81,20386.0,77.9546,78.0882,77.9546,78.05,20386.0
2022-02-07 11:25:00,81.84,81.93,81.82,81.84,23329.0,78.0787,78.1645,78.0596,78.0787,23329.0
2022-02-07 11:30:00,81.84,81.89,81.68,81.71,20910.0,78.0787,78.1264,77.926,77.9546,20910.0
2022-02-07 11:35:00,81.72,81.75,81.57,81.59,22301.0,77.9642,77.9928,77.8211,77.8402,22301.0
2022-02-07 11:40:00,81.6,81.65,81.55,81.6,27544.0,77.8497,77.8974,77.802,77.8497,27544.0
2022-02-07 11:45:00,81.59,81.72,81.58,81.72,28290.0,77.8402,77.9642,77.8306,77.9642,28290.0
2022-02-07 11:50:00,81.71,81.8,81.71,81.71,20759.0,77.9546,78.0405,77.9546,77.9546,20759.0
2022-02-07 11:55:00,81.72,81.88,81.68,81.81,17829.0,77.9642,78.1168,77.926,78.05,17829.0
2022-02-07 12:00:00,81.81,81.82,81.67,81.77,24188.0,78.05,78.0596,77.9165,78.0119,24188.0
2022-02-07 12:05:00,81.74,81.76,81.57,81.59,19481.0,77.9833,78.0023,77.8211,77.8402,19481.0
2022-02-07 12:10:00,81.63,81.67,81.58,81.62,19817.0,77.8783,77.9165,77.8306,77.8688,19817.0
2022-02-07 12:15:00,81.61,81.66,81.58,81.63,25697.0,77.8592,77.9069,77.8306,77.8783,25697.0
2022-02-07 12:20:00,81.62,81.67,81.56,81.61,20702.0,77.8688,77.9165,77.8115,77.8592,20702.0
2022-02-07 12:25:00,81.61,81.66,81.58,81.59,18836.0,77.8592,77.9069,77.8306,77.8402,18836.0
2022-02-07 12:30:00,81.59,81.59,81.41,81.47,23497.0,77.8402,77.8402,77.6684,77.7257,23497.0
2022-02-07 12:35:00,81.46,81.54,81.31,81.34,16943.0,77.7161,77.7925,77.573,77.6016,16943.0
2022-02-07 12:40:00,81.35,81.46,81.35,81.43,26191.0,77.6112,77.7161,77.6112,77.6875,26191.0
2022-02-07 12:45:00,81.42,81.58,81.38,81.57,25921.0,77.678,77.8306,77.6398,77.8211,25921.0
2022-02-07 12:50:00,81.55,81.69,81.55,81.63,37041.0,77.802,77.9356,77.802,77.8783,37041.0
2022-02-07 12:55:00,81.62,81.66,81.59,81.61,28179.0,77.8688,77.9069,77.8402,77.8592,28179.0
2022-02-07 13:00:00,81.6,81.63,81.53,81.62,29064.0,77.8497,77.8783,77.7829,77.8688,29064.0
2022-02-07 13:05:00,81.62,81.65,81.58,81.63,13721.0,77.8688,77.8974,77.8306,77.8783,13721.0
2022-02-07 13:10:00,81.64,81.73,81.61,81.67,52156.0,77.8879,77.9737,77.8592,77.9165,52156.0
2022-02-07 13:15:00,81.67,81.69,81.54,81.54,34234.0,77.9165,77.9356,77.7925,77.7925,34234.0
2022-02-07 13:20:00,81.54,81.58,81.49,81.58,33031.0,77.7925,77.8306,77.7448,77.8306,33031.0
2022-02-07 13:25:00,81.57,81.69,81.57,81.66,23688.0,77.8211,77.9356,77.8211,77.9069,23688.0
2022-02-07 13:30:00,81.67,81.72,81.66,81.67,22402.0,77.9165,77.9642,77.9069,77.9165,22402.0
2022-02-07 13:35:00,81.67,81.67,81.55,81.63,29779.0,77.9165,77.9165,77.802,77.8783,29779.0
2022-02-07 13:40:00,81.64,81.69,81.56,81.56,30884.0,77.8879,77.9356,77.8115,77.8115,30884.0
2022-02-07 13:45:00,81.56,81.58,81.5,81.55,33800.0,77.8115,77.8306,77.7543,77.802,33800.0
2022-02-07 13:50:00,81.55,81.63,81.53,81.61,26997.0,77.802,77.8783,77.7829,77.8592,26997.0
2022-02-07 13:55:00,81.62,81.7,81.6,81.65,24256.0,77.8688,77.9451,77.8497,77.8974,24256.0
2022-02-07 14:00:00,81.65,81.66,81.55,81.58,22363.0,77.8974,77.9069,77.802,77.8306,22363.0
2022-02-07 14:05:00,81.58,81.58,81.43,81.43,26416.0,77.8306,77.8306,77.6875,77.6875,26416.0
2022-02-07 14:10:00,81.45,81.46,81.36,81.37,34878.0,77.7066,77.7161,77.6207,77.6303,34878.0
2022-02-07 14:15:00,81.36,81.49,81.33,81.48,34092.0,77.6207,77.7448,77.5921,77.7352,34092.0
2022-02-07 14:20:00,81.48,81.5,81.4,81.42,15390.0,77.7352,77.7543,77.6589,77.678,15390.0
2022-02-07 14:25:00,81.43,81.58,81.43,81.58,32621.0,77.6875,77.8306,77.6875,77.8306,32621.0
2022-02-07 14:30:00,81.57,81.61,81.52,81.58,14488.0,77.8211,77.8592,77.7734,77.8306,14488.0
2022-02-07 14:35:00,81.57,81.71,81.57,81.64,25633.0,77.8211,77.9546,77.8211,77.8879,25633.0
2022-02-07 14:40:00,81.65,81.7,81.62,81.66,24910.0,77.8974,77.9451,77.8688,77.9069,24910.0
2022-02-07 14:45:00,81.66,81.67,81.58,81.62,20497.0,77.9069,77.9165,77.8306,77.8688,20497.0
2022-02-07 14:50:00,81.61,81.62,81.52,81.56,21648.0,77.8592,77.8688,77.7734,77.8115,21648.0
2022-02-07 14:55:00,81.55,81.57,81.49,81.53,22545.0,77.802,77.8211,77.7448,77.7829,22545.0
2022-02-07 15:00:00,81.52,81.57,81.43,81.57,25666.0,77.7734,77.8211,77.6875,77.8211,25666.0
2022-02-07 15:05:00,81.56,81.57,81.44,81.51,25178.0,77.8115,77.8211,77.6971,77.7638,25178.0
2022-02-07 15:10:00,81.51,81.65,81.47,81.65,32059.0,77.7638,77.8974,77.7257,77.8974,32059.0
2022-02-07 15:15:00,81.66,81.67,81.59,81.6,28457.0,77.9069,77.9165,77.8402,77.8497,28457.0
2022-02-07 15:20:00,81.59,81.6,81.45,81.46,32017.0,77.8402,77.8497,77.7066,77.7161,32017.0
2022-02-07 15:25:00,81.47,81.49,81.27,81.3,42069.0,77.7257,77.7448,77.5349,77.5635,42069.0
2022-02-07 15:30:00,81.3,81.39,81.23,81.28,44553.0,77.5635,77.6493,77.4967,77.5444,44553.0
2022-02-07 15:35:00,81.29,81.35,81.07,81.11,55181.0,77.5539,77.6112,77.3441,77.3822,55181.0
2022-02-07 15:40:00,81.1,81.1,80.99,81.02,67188.0,77.3727,77.3727,77.2677,77.2964,67188.0
2022-02-07 15:45:00,81.02,81.04,80.91,80.94,104251.0,77.2964,77.3154,77.1914,77.22,104251.0
2022-02-07 15:50:00,80.95,81.14,80.66,80.77,238166.0,77.2296,77.4108,76.9529,77.0578,238166.0
2022-02-07 15:55:00,80.78,80.87,80.67,80.75,607708.0,77.0674,77.1532,76.9624,77.0388,607708.0
2022-02-08 09:30:00,80.29,80.51,79.86,80.04,222154.0,76.5999,76.8098,76.1897,76.3614,222154.0
2022-02-08 09:35:00,80.01,80.31,79.8,80.25,126651.0,76.3328,76.619,76.1324,76.5617,126651.0
2022-02-08 09:40:00,80.23,80.36,80.06,80.19,52950.0,76.5427,76.6667,76.3805,76.5045,52950.0
2022-02-08 09:45:00,80.19,80.23,79.98,80.03,60271.0,76.5045,76.5427,76.3042,76.3519,60271.0
2022-02-08 09:50:00,80.04,80.17,79.96,80.11,74808.0,76.3614,76.4854,76.2851,76.4282,74808.0
2022-02-08 09:55:00,80.12,80.18,80.08,80.12,77473.0,76.4377,76.495,76.3996,76.4377,77473.0
2022-02-08 10:00:00,80.1,80.15,79.84,79.94,83484.0,76.4186,76.4663,76.1706,76.266,83484.0
2022-02-08 10:05:00,79.93,80.17,79.91,80.0,47150.0,76.2564,76.4854,76.2374,76.3232,47150.0
2022-02-08 10:10:00,79.98,80.07,79.9,80.0,46233.0,76.3042,76.39,76.2278,76.3232,46233.0
2022-02-08 10:15:00,79.98,80.15,79.98,80.08,39618.0,76.3042,76.4663,76.3042,76.3996,39618.0
2022-02-08 10:20:00,80.09,80.23,80.07,80.11,32373.0,76.4091,76.5427,76.39,76.4282,32373.0
2022-02-08 10:25:00,80.11,80.16,80.04,80.12,40310.0,76.4282,76.4759,76.3614,76.4377,40310.0
2022-02-08 10:30:00,80.12,80.35,80.11,80.24,59934.0,76.4377,76.6571,76.4282,76.5522,59934.0
2022-02-08 10:35:00,80.24,80.27,80.07,80.17,34312.0,76.5522,76.5808,76.39,76.4854,34312.0
2022-02-08 10:40:00,80.15,80.17,80.06,80.14,27853.0,76.4663,76.4854,76.3805,76.4568,27853.0
2022-02-08 10:45:00,80.16,80.45,80.16,80.43,35656.0,76.4759,76.7526,76.4759,76.7335,35656.0
2022-02-08 10:50:00,80.42,80.53,80.41,80.42,38113.0,76.7239,76.8289,76.7144,76.7239,38113.0
2022-02-08 10:55:00,80.41,80.54,80.35,80.46,35706.0,76.7144,76.8384,76.6571,76.7621,35706.0
2022-02-08 11:00:00,80.46,80.55,80.45,80.55,37765.0,76.7621,76.848,76.7526,76.848,37765.0
2022-02-08 11:05:00,80.56,80.56,80.45,80.48,33125.0,76.8575,76.8575,76.7526,76.7812,33125.0
2022-02-08 11:10:00,80.46,80.53,80.38,80.44,34429.0,76.7621,76.8289,76.6858,76.743,34429.0
2022-02-08 11:15:00,80.44,80.54,80.42,80.48,41385.0,76.743,76.8384,76.7239,76.7812,41385.0
2022-02-08 11:20:00,80.48,80.52,80.38,80.47,40274.0,76.7812,76.8193,76.6858,76.7716,40274.0
2022-02-08 11:25:00,80.48,80.5,80.41,80.46,34107.0,76.7812,76.8003,76.7144,76.7621,34107.0
2022-02-08 11:30:00,80.47,80.56,80.45,80.5,62470.0,76.7716,76.8575,76.7526,76.8003,62470.0
2022-02-08 11:35:00,80.51,80.56,80.49,80.51,36003.0,76.8098,76.8575,76.7907,76.8098,36003.0
2022-02-08 11:40:00,80.53,80.56,80.5,80.51,42573.0,76.8289,76.8575,76.8003,76.8098,42573.0
2022-02-08 11:45:00,80.52,80.56,80.49,80.53,30434.0,76.8193,76.8575,76.7907,76.8289,30434.0
2022-02-08 11:50:00,80.53,80.56,80.5,80.53,36687.0,76.8289,76.8575,76.8003,76.8289,36687.0
2022-02-08 11:55:00,80.54,80.56,80.49,80.51,26321.0,76.8384,76.8575,76.7907,76.8098,26321.0
2022-02-08 12:00:00,80.51,80.56,80.44,80.46,40915.0,76.8098,76.8575,76.743,76.7621,40915.0
2022-02-08 12:05:00,80.46,80.46,80.34,80.34,24837.0,76.7621,76.7621,76.6476,76.6476,24837.0
2022-02-08 12:10:00,80.36,80.39,80.31,80.35,32332.0,76.6667,76.6953,76.619,76.6571,32332.0
2022-02-08 12:15:00,80.32,80.44,80.3,80.42,23150.0,76.6285,76.743,76.6094,76.7239,23150.0
2022-02-08 12:20:00,80.42,80.45,80.37,80.37,25410.0,76.7239,76.7526,76.6762,76.6762,25410.0
2022-02-08 12:25:00,80.38,80.42,80.35,80.41,17284.0,76.6858,76.7239,76.6571,76.7144,17284.0
2022-02-08 12:30:00,80.4,80.49,80.4,80.47,25327.0,76.7048,76.7907,76.7048,76.7716,25327.0
2022-02-08 12:35:00,80.47,80.55,80.43,80.54,21995.0,76.7716,76.848,76.7335,76.8384,21995.0
2022-02-08 12:40:00,80.55,80.66,80.53,80.61,22647.0,76.848,76.9529,76.8289,76.9052,22647.0
2022-02-08 12:45:00,80.6,80.61,80.54,80.55,27973.0,76.8957,76.9052,76.8384,76.848,27973.0
2022-02-08 12:50:00,80.54,80.59,80.53,80.55,19934.0,76.8384,76.8861,76.8289,76.848,19934.0
2022-02-08 12:55:00,80.55,80.61,80.52,80.56,27501.0,76.848,76.9052,76.8193,76.8575,27501.0
2022-02-08 13:00:00,80.56,80.6,80.54,80.59,20677.0,76.8575,76.8957,76.8384,76.8861,20677.0
2022-02-08 13:05:00,80.59,80.63,80.57,80.59,16250.0,76.8861,76.9243,76.867,76.8861,16250.0
2022-02-08 13:10:00,80.59,80.61,80.55,80.6,33652.0,76.8861,76.9052,76.848,76.8957,33652.0
2022-02-08 13:15:00,80.62,80.73,80.52,80.67,44726.0,76.9147,77.0197,76.8193,76.9624,44726.0
2022-02-08 13:20:00,80.67,80.68,80.61,80.62,19605.0,76.9624,76.972,76.9052,76.9147,19605.0
2022-02-08 13:25:00,80.61,80.69,80.59,80.66,34529.0,76.9052,76.9815,76.8861,76.9529,34529.0
2022-02-08 13:30:00,80.67,80.75,80.65,80.75,50757.0,76.9624,77.0388,76.9434,77.0388,50757.0
2022-02-08 13:35:00,80.75,80.76,80.63,80.67,40939.0,77.0388,77.0483,76.9243,76.9624,40939.0
2022-02-08 13:40:00,80.67,80.69,80.62,80.64,28282.0,76.9624,76.9815,76.9147,76.9338,28282.0
2022-02-08 13:45:00,80.64,80.68,80.63,80.64,18056.0,76.9338,76.972,76.9243,76.9338,18056.0
2022-02-08 13:50:00,80.65,80.69,80.6,80.68,30920.0,76.9434,76.9815,76.8957,76.972,30920.0
2022-02-08 13:55:00,80.68,80.75,80.68,80.74,17828.0,76.972,77.0388,76.972,77.0292,17828.0
2022-02-08 14:00:00,80.74,80.76,80.66,80.73,40007.0,77.0292,77.0483,76.9529,77.0197,40007.0
2022-02-08 14:05:00,80.74,80.78,80.73,80.74,18829.0,77.0292,77.0674,77.0197,77.0292,18829.0
2022-02-08 14:10:00,80.74,80.75,80.7,80.7,22068.0,77.0292,77.0388,76.9911,76.9911,22068.0
2022-02-08 14:15:00,80.71,80.72,80.62,80.64,27996.0,77.0006,77.0101,76.9147,76.9338,27996.0
2022-02-08 14:20:00,80.63,80.63,80.55,80.6,34488.0,76.9243,76.9243,76.848,76.8957,34488.0
2022-02-08 14:25:00,80.61,80.61,80.52,80.53,22670.0,76.9052,76.9052,76.8193,76.8289,22670.0
2022-02-08 14:30:00,80.54,80.61,80.53,80.6,28838.0,76.8384,76.9052,76.8289,76.8957,28838.0
2022-02-08 14:35:00,80.6,80.62,80.4,80.43,31600.0,76.8957,76.9147,76.7048,76.7335,31600.0
2022-02-08 14:40:00,80.43,80.57,80.43,80.55,79537.0,76.7335,76.867,76.7335,76.848,79537.0
2022-02-08 14:45:00,80.55,80.57,80.5,80.56,54333.0,76.848,76.867,76.8003,76.8575,54333.0
2022-02-08 14:50:00,80.55,80.6,80.54,80.59,32877.0,76.848,76.8957,76.8384,76.8861,32877.0
2022-02-08 14:55:00,80.59,80.6,80.51,80.56,39034.0,76.8861,76.8957,76.8098,76.8575,39034.0
2022-02-08 15:00:00,80.55,80.61,80.5,80.58,78144.0,76.848,76.9052,76.8003,76.8766,78144.0
2022-02-08 15:05:00,80.58,80.64,80.55,80.62,30381.0,76.8766,76.9338,76.848,76.9147,30381.0
2022-02-08 15:10:00,80.64,80.79,80.64,80.78,36731.0,76.9338,77.0769,76.9338,77.0674,36731.0
2022-02-08 15:15:00,80.77,80.84,80.74,80.83,25330.0,77.0578,77.1246,77.0292,77.1151,25330.0
2022-02-08 15:20:00,80.84,80.86,80.72,80.77,39850.0,77.1246,77.1437,77.0101,77.0578,39850.0
2022-02-08 15:25:00,80.78,80.78,80.65,80.66,30143.0,77.0674,77.0674,76.9434,76.9529,30143.0
2022-02-08 15:30:00,80.66,80.74,80.61,80.71,31523.0,76.9529,77.0292,76.9052,77.0006,31523.0
2022-02-08 15:35:00,80.7,80.7,80.59,80.63,46548.0,76.9911,76.9911,76.8861,76.9243,46548.0
2022-02-08 15:40:00,80.64,80.73,80.62,80.62,39102.0,76.9338,77.0197,76.9147,76.9147,39102.0
2022-02-08 15:45:00,80.62,80.69,80.54,80.66,89515.0,76.9147,76.9815,76.8384,76.9529,89515.0
2022-02-08 15:50:00,80.65,80.76,80.55,80.75,124429.0,76.9434,77.0483,76.848,77.0388,124429.0
2022-02-08 15:55:00,80.74,80.83,80.65,80.78,623176.0,77.0292,77.1151,76.9434,77.0674,623176.0
2022-02-09 09:30:00,81.75,82.25,81.65,82.05,239819.0,77.9928,78.4698,77.8974,78.279,239819.0
2022-02-09 09:35:00,82.06,82.82,82.02,82.61,241453.0,78.2886,79.0136,78.2504,78.8133,241453.0
2022-02-09 09:40:00,82.57,82.61,82.35,82.45,118336.0,78.7751,78.8133,78.5652,78.6606,118336.0
2022-02-09 09:45:00,82.46,82.62,82.28,82.51,63691.0,78.6702,78.8228,78.4984,78.7179,63691.0
2022-02-09 09:50:00,82.48,82.81,82.43,82.59,108363.0,78.6893,79.0041,78.6416,78.7942,108363.0
2022-02-09 09:55:00,82.6,82.65,82.5,82.58,59179.0,78.8037,78.8514,78.7083,78.7847,59179.0
2022-02-09 10:00:00,82.59,82.73,82.45,82.47,70255.0,78.7942,78.9278,78.6606,78.6797,70255.0
2022-02-09 10:05:00,82.47,82.7,82.41,82.7,65352.0,78.6797,78.8991,78.6225,78.8991,65352.0
2022-02-09 10:10:00,82.7,82.74,82.29,82.31,53020.0,78.8991,78.9373,78.508,78.5271,53020.0
2022-02-09 10:15:00,82.32,82.32,81.98,82.0,99833.0,78.5366,78.5366,78.2122,78.2313,99833.0
2022-02-09 10:20:00,82.01,82.05,81.91,81.95,41349.0,78.2409,78.279,78.1454,78.1836,41349.0
2022-02-09 10:25:00,81.95,82.03,81.81,81.86,55499.0,78.1836,78.2599,78.05,78.0977,55499.0
2022-02-09 10:30:00,81.87,82.17,81.86,82.15,41549.0,78.1073,78.3935,78.0977,78.3744,41549.0
2022-02-09 10:35:00,82.14,82.2,82.0,82.1,58153.0,78.3649,78.4221,78.2313,78.3267,58153.0
2022-02-09 10:40:00,82.09,82.27,82.04,82.07,35282.0,78.3172,78.4889,78.2695,78.2981,35282.0
2022-02-09 10:45:00,82.08,82.17,82.02,82.08,41253.0,78.3076,78.3935,78.2504,78.3076,41253.0
2022-02-09 10:50:00,82.07,82.07,81.93,81.93,30963.0,78.2981,78.2981,78.1645,78.1645,30963.0
2022-02-09 10:55:00,81.95,82.06,81.93,82.05,50375.0,78.1836,78.2886,78.1645,78.279,50375.0
2022-02-09 11:00:00,82.05,82.1,81.89,81.96,51780.0,78.279,78.3267,78.1264,78.1932,51780.0
2022-02-09 11:05:00,81.97,82.06,81.88,81.96,48367.0,78.2027,78.2886,78.1168,78.1932,48367.0
2022-02-09 11:10:00,81.95,81.98,81.77,81.77,58775.0,78.1836,78.2122,78.0119,78.0119,58775.0
2022-02-09 11:15:00,81.76,81.92,81.76,81.88,33541.0,78.0023,78.155,78.0023,78.1168,33541.0
2022-02-09 11:20:00,81.87,81.88,81.77,81.78,35803.0,78.1073,78.1168,78.0119,78.0214,35803.0
2022-02-09 11:25:00,81.78,81.91,81.78,81.85,38375.0,78.0214,78.1454,78.0214,78.0882,38375.0
2022-02-09 11:30:00,81.85,81.97,81.81,81.96,34366.0,78.0882,78.2027,78.05,78.1932,34366.0
2022-02-09 11:35:00,81.96,82.0,81.91,82.0,30756.0,78.1932,78.2313,78.1454,78.2313,30756.0
2022-02-09 11:40:00,82.01,82.06,82.0,82.01,31484.0,78.2409,78.2886,78.2313,78.2409,31484.0
2022-02-09 11:45:00,82.02,82.14,82.0,82.05,32768.0,78.2504,78.3649,78.2313,78.279,32768.0
2022-02-09 11:50:00,82.05,82.19,82.0,82.12,50716.0,78.279,78.4126,78.2313,78.3458,50716.0
2022-02-09 11:55:00,82.11,82.27,82.1,82.26,37014.0,78.3363,78.4889,78.3267,78.4794,37014.0
2022-02-09 12:00:00,82.24,82.32,82.24,82.25,25604.0,78.4603,78.5366,78.4603,78.4698,25604.0
2022-02-09 12:05:00,82.27,82.27,82.14,82.25,51941.0,78.4889,78.4889,78.3649,78.4698,51941.0
2022-02-09 12:10:00,82.25,82.29,82.21,82.27,44753.0,78.4698,78.508,78.4317,78.4889,44753.0
2022-02-09 12:15:00,82.26,82.3,82.24,82.28,24162.0,78.4794,78.5175,78.4603,78.4984,24162.0
2022-02-09 12:20:00,82.29,82.38,82.24,82.38,44493.0,78.508,78.5938,78.4603,78.5938,44493.0
2022-02-09 12:25:00,82.37,82.38,82.28,82.32,29291.0,78.5843,78.5938,78.4984,78.5366,29291.0
2022-02-09 12:30:00,82.33,82.5,82.33,82.5,66462.0,78.5461,78.7083,78.5461,78.7083,66462.0
2022-02-09 12:35:00,82.5,82.61,82.5,82.59,51500.0,78.7083,78.8133,78.7083,78.7942,51500.0
2022-02-09 12:40:00,82.59,82.63,82.57,82.6,24819.0,78.7942,78.8324,78.7751,78.8037,24819.0
2022-02-09 12:45:00,82.61,82.61,82.52,82.56,21642.0,78.8133,78.8133,78.7274,78.7656,21642.0
2022-02-09 12:50:00,82.56,82.58,82.5,82.52,23233.0,78.7656,78.7847,78.7083,78.7274,23233.0
2022-02-09 12:55:00,82.52,82.61,82.51,82.6,39261.0,78.7274,78.8133,78.7179,78.8037,39261.0
2022-02-09 13:00:00,82.59,82.59,82.53,82.55,18525.0,78.7942,78.7942,78.737,78.756,18525.0
2022-02-09 13:05:00,82.54,82.58,82.52,82.58,21016.0,78.7465,78.7847,78.7274,78.7847,21016.0
2022-02-09 13:10:00,82.58,82.71,82.57,82.69,68791.0,78.7847,78.9087,78.7751,78.8896,68791.0
2022-02-09 13:15:00,82.7,82.75,82.69,82.73,29631.0,78.8991,78.9468,78.8896,78.9278,29631.0
2022-02-09 13:20:00,82.73,82.84,82.71,82.81,54471.0,78.9278,79.0327,78.9087,79.0041,54471.0
2022-02-09 13:25:00,82.83,82.85,82.78,82.82,36580.0,79.0232,79.0422,78.9755,79.0136,36580.0
2022-02-09 13:30:00,82.83,83.04,82.82,82.94,106284.0,79.0232,79.2235,79.0136,79.1281,106284.0
2022-02-09 13:35:00,82.93,82.95,82.86,82.92,55978.0,79.1186,79.1377,79.0518,79.109,55978.0
2022-02-09 13:40:00,82.92,82.94,82.85,82.91,42184.0,79.109,79.1281,79.0422,79.0995,42184.0
2022-02-09 13:45:00,82.91,83.0,82.9,82.97,52294.0,79.0995,79.1854,79.0899,79.1567,52294.0
2022-02-09 13:50:00,82.98,83.06,82.94,83.06,59413.0,79.1663,79.2426,79.1281,79.2426,59413.0
2022-02-09 13:55:00,83.06,83.06,82.96,83.03,48365.0,79.2426,79.2426,79.1472,79.214,48365.0
2022-02-09 14:00:00,83.03,83.16,83.01,83.11,59451.0,79.214,79.338,79.1949,79.2903,59451.0
2022-02-09 14:05:00,83.11,83.15,83.05,83.15,54023.0,79.2903,79.3285,79.2331,79.3285,54023.0
2022-02-09 14:10:00,83.15,83.33,83.15,83.33,96212.0,79.3285,79.5002,79.3285,79.5002,96212.0
2022-02-09 14:15:00,83.32,83.33,83.25,83.3,77118.0,79.4906,79.5002,79.4239,79.4716,77118.0
2022-02-09 14:20:00,83.29,83.41,83.29,83.34,78724.0,79.462,79.5765,79.462,79.5097,78724.0
2022-02-09 14:25:00,83.34,83.4,83.32,83.4,56577.0,79.5097,79.567,79.4906,79.567,56577.0
2022-02-09 14:30:00,83.4,83.51,83.39,83.5,107063.0,79.567,79.6719,79.5574,79.6624,107063.0
2022-02-09 14:35:00,83.5,83.58,83.49,83.5,74394.0,79.6624,79.7387,79.6528,79.6624,74394.0
2022-02-09 14:40:00,83.5,83.52,83.43,83.51,88078.0,79.6624,79.6815,79.5956,79.6719,88078.0
2022-02-09 14:45:00,83.51,83.53,83.36,83.36,109248.0,79.6719,79.691,79.5288,79.5288,109248.0
2022-02-09 14:50:00,83.36,83.43,83.32,83.42,80800.0,79.5288,79.5956,79.4906,79.5861,80800.0
2022-02-09 14:55:00,83.43,83.44,83.3,83.31,115347.0,79.5956,79.6051,79.4716,79.4811,115347.0
2022-02-09 15:00:00,83.31,83.32,83.15,83.27,80958.0,79.4811,79.4906,79.3285,79.4429,80958.0
2022-02-09 15:05:00,83.27,83.29,83.19,83.28,62077.0,79.4429,79.462,79.3666,79.4525,62077.0
2022-02-09 15:10:00,83.29,83.43,83.28,83.34,81217.0,79.462,79.5956,79.4525,79.5097,81217.0
2022-02-09 15:15:00,83.34,83.42,83.31,83.41,96756.0,79.5097,79.5861,79.4811,79.5765,96756.0
2022-02-09 15:20:00,83.41,83.6,83.4,83.56,120298.0,79.5765,79.7578,79.567,79.7196,120298.0
2022-02-09 15:25:00,83.55,83.58,83.42,83.55,95313.0,79.7101,79.7387,79.5861,79.7101,95313.0
2022-02-09 15:30:00,83.55,83.64,83.49,83.62,170068.0,79.7101,79.7959,79.6528,79.7769,170068.0
2022-02-09 15:35:00,83.61,83.65,83.49,83.5,139740.0,79.7673,79.8055,79.6528,79.6624,139740.0
2022-02-09 15:40:00,83.5,83.5,83.3,83.42,163866.0,79.6624,79.6624,79.4716,79.5861,163866.0
2022-02-09 15:45:00,83.41,83.49,83.32,83.48,201514.0,79.5765,79.6528,79.4906,79.6433,201514.0
2022-02-09 15:50:00,83.48,83.51,83.39,83.42,294363.0,79.6433,79.6719,79.5574,79.5861,294363.0
2022-02-09 15:55:00,83.42,83.46,83.36,83.46,536444.0,79.5861,79.6242,79.5288,79.6242,536444.0
2022-02-10 09:30:00,82.75,82.92,82.34,82.74,115213.0,78.9468,79.109,78.5557,78.9373,115213.0
2022-02-10 09:35:00,82.8,83.09,82.75,82.87,55947.0,78.9945,79.2712,78.9468,79.0613,55947.0
2022-02-10 09:40:00,82.88,82.99,82.71,82.85,55352.0,79.0709,79.1758,78.9087,79.0422,55352.0
2022-02-10 09:45:00,82.88,82.96,82.62,82.8,98564.0,79.0709,79.1472,78.8228,78.9945,98564.0
2022-02-10 09:50:00,82.8,83.35,82.79,83.34,74513.0,78.9945,79.5193,78.985,79.5097,74513.0
2022-02-10 09:55:00,83.32,83.34,83.2,83.26,42157.0,79.4906,79.5097,79.3762,79.4334,42157.0
2022-02-10 10:00:00,83.3,83.61,83.24,83.59,56183.0,79.4716,79.7673,79.4143,79.7482,56183.0
2022-02-10 10:05:00,83.57,83.78,83.55,83.73,87654.0,79.7292,79.9295,79.7101,79.8818,87654.0
2022-02-10 10:10:00,83.73,83.74,83.55,83.56,50563.0,79.8818,79.8913,79.7101,79.7196,50563.0
2022-02-10 10:15:00,83.56,83.57,83.3,83.41,35337.0,79.7196,79.7292,79.4716,79.5765,35337.0
2022-02-10 10:20:00,83.39,83.44,83.23,83.27,38757.0,79.5574,79.6051,79.4048,79.4429,38757.0
2022-02-10 10:25:00,83.27,83.38,83.24,83.26,28518.0,79.4429,79.5479,79.4143,79.4334,28518.0
2022-02-10 10:30:00,83.26,83.3,83.2,83.24,40720.0,79.4334,79.4716,79.3762,79.4143,40720.0
2022-02-10 10:35:00,83.25,83.45,83.2,83.45,35102.0,79.4239,79.6147,79.3762,79.6147,35102.0
2022-02-10 10:40:00,83.45,83.57,83.43,83.47,29606.0,79.6147,79.7292,79.5956,79.6338,29606.0
2022-02-10 10:45:00,83.46,83.57,83.37,83.57,44224.0,79.6242,79.7292,79.5383,79.7292,44224.0
2022-02-10 10:50:00,83.56,83.58,83.19,83.31,41730.0,79.7196,79.7387,79.3666,79.4811,41730.0
2022-02-10 10:55:00,83.29,83.32,83.16,83.27,50423.0,79.462,79.4906,79.338,79.4429,50423.0
2022-02-10 11:00:00,83.27,83.38,83.13,83.38,35851.0,79.4429,79.5479,79.3094,79.5479,35851.0
2022-02-10 11:05:00,83.36,83.45,83.28,83.36,24528.0,79.5288,79.6147,79.4525,79.5288,24528.0
2022-02-10 11:10:00,83.35,83.36,83.16,83.21,40937.0,79.5193,79.5288,79.338,79.3857,40937.0
2022-02-10 11:15:00,83.19,83.34,83.16,83.23,28555.0,79.3666,79.5097,79.338,79.4048,28555.0
2022-02-10 11:20:00,83.21,83.27,83.12,83.25,34742.0,79.3857,79.4429,79.2998,79.4239,34742.0
2022-02-10 11:25:00,83.24,83.31,83.2,83.24,27965.0,79.4143,79.4811,79.3762,79.4143,27965.0
2022-02-10 11:30:00,83.22,83.26,83.04,83.07,24300.0,79.3952,79.4334,79.2235,79.2521,24300.0
2022-02-10 11:35:00,83.07,83.11,82.85,82.88,64205.0,79.2521,79.2903,79.0422,79.0709,64205.0
2022-02-10 11:40:00,82.88,82.98,82.83,82.96,44627.0,79.0709,79.1663,79.0232,79.1472,44627.0
2022-02-10 11:45:00,82.97,83.18,82.96,83.15,47156.0,79.1567,79.3571,79.1472,79.3285,47156.0
2022-02-10 11:50:00,83.15,83.25,83.15,83.18,35874.0,79.3285,79.4239,79.3285,79.3571,35874.0
2022-02-10 11:55:00,83.17,83.32,83.16,83.22,28801.0,79.3475,79.4906,79.338,79.3952,28801.0
2022-02-10 12:00:00,83.23,83.29,83.17,83.21,23200.0,79.4048,79.462,79.3475,79.3857,23200.0
2022-02-10 12:05:00,83.21,83.22,83.04,83.06,28700.0,79.3857,79.3952,79.2235,79.2426,28700.0
2022-02-10 12:10:00,83.06,83.08,83.03,83.06,26608.0,79.2426,79.2617,79.214,79.2426,26608.0
2022-02-10 12:15:00,83.06,83.15,82.99,83.14,23319.0,79.2426,79.3285,79.1758,79.3189,23319.0
2022-02-10 12:20:00,83.13,83.23,83.12,83.14,19065.0,79.3094,79.4048,79.2998,79.3189,19065.0
2022-02-10 12:25:00,83.14,83.15,83.09,83.14,22820.0,79.3189,79.3285,79.2712,79.3189,22820.0
2022-02-10 12:30:00,83.14,83.21,83.03,83.05,23982.0,79.3189,79.3857,79.214,79.2331,23982.0
2022-02-10 12:35:00,83.06,83.1,83.01,83.08,20186.0,79.2426,79.2808,79.1949,79.2617,20186.0
2022-02-10 12:40:00,83.08,83.16,83.07,83.09,20332.0,79.2617,79.338,79.2521,79.2712,20332.0
2022-02-10 12:45:00,83.1,83.1,82.55,82.66,73519.0,79.2808,79.2808,78.756,78.861,73519.0
2022-02-10 12:50:00,82.65,82.68,82.48,82.55,61219.0,78.8514,78.8801,78.6893,78.756,61219.0
2022-02-10 12:55:00,82.54,82.7,82.47,82.6,44927.0,78.7465,78.8991,78.6797,78.8037,44927.0
2022-02-10 13:00:00,82.59,82.68,82.49,82.57,36683.0,78.7942,78.8801,78.6988,78.7751,36683.0
2022-02-10 13:05:00,82.57,82.7,82.57,82.67,19898.0,78.7751,78.8991,78.7751,78.8705,19898.0
2022-02-10 13:10:00,82.68,82.73,82.59,82.59,30754.0,78.8801,78.9278,78.7942,78.7942,30754.0
2022-02-10 13:15:00,82.58,82.59,82.36,82.44,34275.0,78.7847,78.7942,78.5748,78.6511,34275.0
2022-02-10 13:20:00,82.44,82.48,82.33,82.42,30703.0,78.6511,78.6893,78.5461,78.632,30703.0
2022-02-10 13:25:00,82.44,82.46,82.2,82.2,21754.0,78.6511,78.6702,78.4221,78.4221,21754.0
2022-02-10 13:30:00,82.2,82.26,82.03,82.08,50038.0,78.4221,78.4794,78.2599,78.3076,50038.0
2022-02-10 13:35:00,82.09,82.1,81.89,82.09,57944.0,78.3172,78.3267,78.1264,78.3172,57944.0
2022-02-10 13:40:00,82.07,82.15,82.0,82.02,38423.0,78.2981,78.3744,78.2313,78.2504,38423.0
2022-02-10 13:45:00,82.01,82.01,81.91,81.91,50748.0,78.2409,78.2409,78.1454,78.1454,50748.0
2022-02-10 13:50:00,81.93,82.04,81.91,82.01,42842.0,78.1645,78.2695,78.1454,78.2409,42842.0
2022-02-10 13:55:00,82.01,82.15,81.93,82.15,54766.0,78.2409,78.3744,78.1645,78.3744,54766.0
2022-02-10 14:00:00,82.15,82.17,82.03,82.13,45576.0,78.3744,78.3935,78.2599,78.3553,45576.0
2022-02-10 14:05:00,82.13,82.23,82.05,82.22,96810.0,78.3553,78.4507,78.279,78.4412,96810.0
2022-02-10 14:10:00,82.23,82.23,82.12,82.16,47308.0,78.4507,78.4507,78.3458,78.384,47308.0
2022-02-10 14:15:00,82.15,82.15,81.84,81.87,62011.0,78.3744,78.3744,78.0787,78.1073,62011.0
2022-02-10 14:20:00,81.88,82.0,81.86,81.99,29698.0,78.1168,78.2313,78.0977,78.2218,29698.0
2022-02-10 14:25:00,82.0,82.17,81.97,82.16,26193.0,78.2313,78.3935,78.2027,78.384,26193.0
2022-02-10 14:30:00,82.14,82.19,82.07,82.11,21531.0,78.3649,78.4126,78.2981,78.3363,21531.0
2022-02-10 14:35:00,82.13,82.25,82.07,82.12,23756.0,78.3553,78.4698,78.2981,78.3458,23756.0
2022-02-10 14:40:00,82.12,82.22,82.08,82.1,23286.0,78.3458,78.4412,78.3076,78.3267,23286.0
2022-02-10 14:45:00,82.11,82.21,82.0,82.01,37420.0,78.3363,78.4317,78.2313,78.2409,37420.0
2022-02-10 14:50:00,82.01,82.2,81.94,81.96,60142.0,78.2409,78.4221,78.1741,78.1932,60142.0
2022-02-10 14:55:00,81.97,82.0,81.91,81.99,28243.0,78.2027,78.2313,78.1454,78.2218,28243.0
2022-02-10 15:00:00,82.0,82.08,81.94,82.04,49943.0,78.2313,78.3076,78.1741,78.2695,49943.0
2022-02-10 15:05:00,82.02,82.18,82.02,82.18,32771.0,78.2504,78.403,78.2504,78.403,32771.0
2022-02-10 15:10:00,82.19,82.28,82.15,82.23,36541.0,78.4126,78.4984,78.3744,78.4507,36541.0
2022-02-10 15:15:00,82.21,82.26,82.03,82.03,41899.0,78.4317,78.4794,78.2599,78.2599,41899.0
2022-02-10 15:20:00,82.05,82.11,81.96,82.07,32581.0,78.279,78.3363,78.1932,78.2981,32581.0
2022-02-10 15:25:00,82.08,82.12,82.0,82.0,45148.0,78.3076,78.3458,78.2313,78.2313,45148.0
2022-02-10 15:30:00,81.99,81.99,81.77,81.79,85745.0,78.2218,78.2218,78.0119,78.031,85745.0
2022-02-10 15:35:00,81.8,81.89,81.78,81.84,72118.0,78.0405,78.1264,78.0214,78.0787,72118.0
2022-02-10 15:40:00,81.84,81.89,81.72,81.78,76617.0,78.0787,78.1264,77.9642,78.0214,76617.0
2022-02-10 15:45:00,81.79,81.8,81.65,81.68,115621.0,78.031,78.0405,77.8974,77.926,115621.0
2022-02-10 15:50:00,81.69,81.95,81.62,81.83,137558.0,77.9356,78.1836,77.8688,78.0691,137558.0
2022-02-10 15:55:00,81.83,82.07,81.83,81.86,402894.0,78.0691,78.2981,78.0691,78.0977,402894.0
2022-02-11 09:30:00,81.84,82.43,81.84,82.0,113458.0,78.0787,78.6416,78.0787,78.2313,113458.0
2022-02-11 09:35:00,81.94,81.95,81.57,81.8,32079.0,78.1741,78.1836,77.8211,78.0405,32079.0
2022-02-11 09:40:00,81.82,81.9,81.66,81.84,26048.0,78.0596,78.1359,77.9069,78.0787,26048.0
2022-02-11 09:45:00,81.85,82.25,81.77,81.84,103336.0,78.0882,78.4698,78.0119,78.0787,103336.0
2022-02-11 09:50:00,81.85,82.0,81.82,81.9,27544.0,78.0882,78.2313,78.0596,78.1359,27544.0
2022-02-11 09:55:00,81.92,81.94,81.45,81.57,53521.0,78.155,78.1741,77.7066,77.8211,53521.0
2022-02-11 10:00:00,81.61,81.67,81.4,81.47,33328.0,77.8592,77.9165,77.6589,77.7257,33328.0
2022-02-11 10:05:00,81.45,81.59,81.42,81.46,26442.0,77.7066,77.8402,77.678,77.7161,26442.0
2022-02-11 10:10:00,81.47,81.55,81.33,81.42,53672.0,77.7257,77.802,77.5921,77.678,53672.0
2022-02-11 10:15:00,81.4,81.42,81.22,81.34,40101.0,77.6589,77.678,77.4872,77.6016,40101.0
2022-02-11 10:20:00,81.36,81.41,81.23,81.25,89637.0,77.6207,77.6684,77.4967,77.5158,89637.0
2022-02-11 10:25:00,81.22,81.31,81.12,81.13,78025.0,77.4872,77.573,77.3918,77.4013,78025.0
2022-02-11 10:30:00,81.14,81.23,81.08,81.12,63199.0,77.4108,77.4967,77.3536,77.3918,63199.0
2022-02-11 10:35:00,81.11,81.17,81.03,81.04,61991.0,77.3822,77.4395,77.3059,77.3154,61991.0
2022-02-11 10:40:00,81.05,81.11,80.94,80.97,65590.0,77.325,77.3822,77.22,77.2487,65590.0
2022-02-11 10:45:00,80.97,81.06,80.82,80.9,129856.0,77.2487,77.3345,77.1055,77.1819,129856.0
2022-02-11 10:50:00,80.9,81.0,80.88,81.0,71690.0,77.1819,77.2773,77.1628,77.2773,71690.0
2022-02-11 10:55:00,80.98,81.02,80.71,80.76,74462.0,77.2582,77.2964,77.0006,77.0483,74462.0
2022-02-11 11:00:00,80.76,81.04,80.71,81.03,47320.0,77.0483,77.3154,77.0006,77.3059,47320.0
2022-02-11 11:05:00,81.03,81.03,80.71,80.73,35533.0,77.3059,77.3059,77.0006,77.0197,35533.0
2022-02-11 11:10:00,80.71,80.84,80.66,80.8,47447.0,77.0006,77.1246,76.9529,77.0865,47447.0
2022-02-11 11:15:00,80.77,80.81,80.57,80.63,45469.0,77.0578,77.096,76.867,76.9243,45469.0
2022-02-11 11:20:00,80.66,80.75,80.66,80.73,22869.0,76.9529,77.0388,76.9529,77.0197,22869.0
2022-02-11 11:25:00,80.7,80.72,80.54,80.62,35502.0,76.9911,77.0101,76.8384,76.9147,35502.0
2022-02-11 11:30:00,80.62,80.73,80.58,80.59,23976.0,76.9147,77.0197,76.8766,76.8861,23976.0
2022-02-11 11:35:00,80.6,80.61,80.48,80.51,39508.0,76.8957,76.9052,76.7812,76.8098,39508.0
2022-02-11 11:40:00,80.51,80.56,80.46,80.56,32540.0,76.8098,76.8575,76.7621,76.8575,32540.0
2022-02-11 11:45:00,80.56,80.67,80.51,80.63,20438.0,76.8575,76.9624,76.8098,76.9243,20438.0
2022-02-11 11:50:00,80.62,80.63,80.5,80.51,24677.0,76.9147,76.9243,76.8003,76.8098,24677.0
2022-02-11 11:55:00,80.5,80.6,80.49,80.51,24836.0,76.8003,76.8957,76.7907,76.8098,24836.0
2022-02-11 12:00:00,80.52,80.6,80.45,80.55,29159.0,76.8193,76.8957,76.7526,76.848,29159.0
2022-02-11 12:05:00,80.53,80.63,80.47,80.47,112329.0,76.8289,76.9243,76.7716,76.7716,112329.0
2022-02-11 12:10:00,80.46,80.72,80.44,80.66,37662.0,76.7621,77.0101,76.743,76.9529,37662.0
2022-02-11 12:15:00,80.66,80.7,80.47,80.55,43236.0,76.9529,76.9911,76.7716,76.848,43236.0
2022-02-11 12:20:00,80.54,80.57,80.51,80.54,22355.0,76.8384,76.867,76.8098,76.8384,22355.0
2022-02-11 12:25:00,80.53,80.64,80.52,80.63,19877.0,76.8289,76.9338,76.8193,76.9243,19877.0
2022-02-11 12:30:00,80.61,80.69,80.57,80.63,22729.0,76.9052,76.9815,76.867,76.9243,22729.0
2022-02-11 12:35:00,80.64,80.67,80.57,80.57,26312.0,76.9338,76.9624,76.867,76.867,26312.0
2022-02-11 12:40:00,80.57,80.61,80.49,80.51,30369.0,76.867,76.9052,76.7907,76.8098,30369.0
2022-02-11 12:45:00,80.5,80.5,80.4,80.44,48665.0,76.8003,76.8003,76.7048,76.743,48665.0
2022-02-11 12:50:00,80.46,80.46,80.24,80.28,69739.0,76.7621,76.7621,76.5522,76.5904,69739.0
2022-02-11 12:55:00,80.29,80.47,80.28,80.45,44991.0,76.5999,76.7716,76.5904,76.7526,44991.0
2022-02-11 13:00:00,80.45,80.49,80.35,80.38,33522.0,76.7526,76.7907,76.6571,76.6858,33522.0
2022-02-11 13:05:00,80.38,80.54,80.34,80.51,27384.0,76.6858,76.8384,76.6476,76.8098,27384.0
2022-02-11 13:10:00,80.49,80.54,80.46,80.54,26952.0,76.7907,76.8384,76.7621,76.8384,26952.0
2022-02-11 13:15:00,80.54,80.57,80.44,80.48,25101.0,76.8384,76.867,76.743,76.7812,25101.0
2022-02-11 13:20:00,80.48,80.49,80.35,80.38,23581.0,76.7812,76.7907,76.6571,76.6858,23581.0
2022-02-11 13:25:00,80.39,80.45,80.24,80.25,34758.0,76.6953,76.7526,76.5522,76.5617,34758.0
2022-02-11 13:30:00,80.25,80.25,80.08,80.13,49190.0,76.5617,76.5617,76.3996,76.4473,49190.0
2022-02-11 13:35:00,80.1,80.15,79.86,79.86,71934.0,76.4186,76.4663,76.1897,76.1897,71934.0
2022-02-11 13:40:00,79.85,79.96,79.74,79.77,61066.0,76.1801,76.2851,76.0752,76.1038,61066.0
2022-02-11 13:45:00,79.75,79.83,79.54,79.76,83334.0,76.0847,76.161,75.8844,76.0943,83334.0
2022-02-11 13:50:00,79.8,79.91,79.65,79.9,46818.0,76.1324,76.2374,75.9893,76.2278,46818.0
2022-02-11 13:55:00,79.88,79.88,79.67,79.71,29569.0,76.2087,76.2087,76.0084,76.0466,29569.0
2022-02-11 14:00:00,79.66,79.8,79.55,79.74,63178.0,75.9989,76.1324,75.8939,76.0752,63178.0
2022-02-11 14:05:00,79.74,79.92,79.61,79.69,82332.0,76.0752,76.2469,75.9512,76.0275,82332.0
2022-02-11 14:10:00,79.73,79.79,79.62,79.79,41050.0,76.0656,76.1229,75.9607,76.1229,41050.0
2022-02-11 14:15:00,79.79,80.04,79.76,79.93,68166.0,76.1229,76.3614,76.0943,76.2564,68166.0
2022-02-11 14:20:00,79.93,80.01,79.78,79.78,50093.0,76.2564,76.3328,76.1133,76.1133,50093.0
2022-02-11 14:25:00,79.78,79.81,79.63,79.65,129446.0,76.1133,76.142,75.9702,75.9893,129446.0
2022-02-11 14:30:00,79.67,80.0,79.63,79.99,70912.0,76.0084,76.3232,75.9702,76.3137,70912.0
2022-02-11 14:35:00,80.0,80.01,79.87,79.91,55181.0,76.3232,76.3328,76.1992,76.2374,55181.0
2022-02-11 14:40:00,79.92,80.13,79.86,79.96,98091.0,76.2469,76.4473,76.1897,76.2851,98091.0
2022-02-11 14:45:00,79.97,80.03,79.79,79.83,93673.0,76.2946,76.3519,76.1229,76.161,93673.0
2022-02-11 14:50:00,79.82,79.82,79.64,79.75,65427.0,76.1515,76.1515,75.9798,76.0847,65427.0
2022-02-11 14:55:00,79.76,79.87,79.76,79.84,42279.0,76.0943,76.1992,76.0943,76.1706,42279.0
2022-02-11 15:00:00,79.85,80.05,79.81,79.99,67055.0,76.1801,76.3709,76.142,76.3137,67055.0
2022-02-11 15:05:00,79.98,80.0,79.78,79.81,54798.0,76.3042,76.3232,76.1133,76.142,54798.0
2022-02-11 15:10:00,79.83,79.86,79.69,79.76,59881.0,76.161,76.1897,76.0275,76.0943,59881.0
2022-02-11 15:15:00,79.74,79.95,79.69,79.7,73688.0,76.0752,76.2755,76.0275,76.037,73688.0
2022-02-11 15:20:00,79.71,79.8,79.62,79.69,82766.0,76.0466,76.1324,75.9607,76.0275,82766.0
2022-02-11 15:25:00,79.7,79.87,79.68,79.8,109976.0,76.037,76.1992,76.0179,76.1324,109976.0
2022-02-11 15:30:00,79.8,79.88,79.58,79.81,155450.0,76.1324,76.2087,75.9225,76.142,155450.0
2022-02-11 15:35:00,79.82,79.92,79.69,79.73,113045.0,76.1515,76.2469,76.0275,76.0656,113045.0
2022-02-11 15:40:00,79.74,79.8,79.53,79.72,222329.0,76.0752,76.1324,75.8748,76.0561,222329.0
2022-02-11 15:45:00,79.71,80.09,79.68,80.06,214027.0,76.0466,76.4091,76.0179,76.3805,214027.0
2022-02-11 15:50:00,80.07,80.13,79.82,79.88,222284.0,76.39,76.4473,76.1515,76.2087,222284.0
2022-02-11 15:55:00,79.89,80.1,79.72,79.74,524841.0,76.2183,76.4186,76.0561,76.0752,524841.0
2022-02-14 09:30:00,79.58,79.73,79.35,79.47,121045.0,75.9225,76.0656,75.7031,75.8176,121045.0
2022-02-14 09:35:00,79.49,79.65,79.21,79.22,39804.0,75.8367,75.9893,75.5695,75.5791,39804.0
2022-02-14 09:40:00,79.25,79.43,79.03,79.09,43937.0,75.6077,75.7794,75.3978,75.4551,43937.0
2022-02-14 09:45:00,79.05,79.32,78.98,79.27,68285.0,75.4169,75.6745,75.3501,75.6268,68285.0
2022-02-14 09:50:00,79.25,79.46,79.16,79.26,38708.0,75.6077,75.8081,75.5218,75.6172,38708.0
2022-02-14 09:55:00,79.24,79.25,78.95,78.98,41214.0,75.5982,75.6077,75.3215,75.3501,41214.0
2022-02-14 10:00:00,78.98,79.0,78.64,78.66,97454.0,75.3501,75.3692,75.0257,75.0448,97454.0
2022-02-14 10:05:00,78.68,78.7,78.54,78.59,96496.0,75.0639,75.083,74.9303,74.978,96496.0
2022-02-14 10:10:00,78.58,78.97,78.56,78.8,40530.0,74.9685,75.3406,74.9494,75.1784,40530.0
2022-02-14 10:15:00,78.82,78.88,78.52,78.68,61723.0,75.1975,75.2547,74.9113,75.0639,61723.0
2022-02-14 10:20:00,78.69,78.92,78.63,78.79,31451.0,75.0734,75.2929,75.0162,75.1688,31451.0
2022-02-14 10:25:00,78.79,78.87,78.68,78.81,30047.0,75.1688,75.2452,75.0639,75.1879,30047.0
2022-02-14 10:30:00,78.83,78.87,78.52,78.63,58034.0,75.207,75.2452,74.9113,75.0162,58034.0
2022-02-14 10:35:00,78.62,78.69,78.55,78.66,32810.0,75.0067,75.0734,74.9399,75.0448,32810.0
2022-02-14 10:40:00,78.67,78.85,78.66,78.81,27894.0,75.0544,75.2261,75.0448,75.1879,27894.0
2022-02-14 10:45:00,78.81,78.93,78.78,78.85,25746.0,75.1879,75.3024,75.1593,75.2261,25746.0
2022-02-14 10:50:00,78.84,78.86,78.66,78.74,23317.0,75.2165,75.2356,75.0448,75.1211,23317.0
2022-02-14 10:55:00,78.73,78.81,78.65,78.68,28247.0,75.1116,75.1879,75.0353,75.0639,28247.0
2022-02-14 11:00:00,78.7,78.9,78.66,78.89,25564.0,75.083,75.2738,75.0448,75.2642,25564.0
2022-02-14 11:05:00,78.88,78.89,78.79,78.85,26749.0,75.2547,75.2642,75.1688,75.2261,26749.0
2022-02-14 11:10:00,78.84,78.91,78.75,78.78,46798.0,75.2165,75.2833,75.1307,75.1593,46798.0
2022-02-14 11:15:00,78.79,79.06,78.76,79.04,51045.0,75.1688,75.4264,75.1402,75.4074,51045.0
2022-02-14 11:20:00,79.03,79.1,78.94,79.07,30754.0,75.3978,75.4646,75.3119,75.436,30754.0
2022-02-14 11:25:00,79.07,79.23,79.06,79.18,42270.0,75.436,75.5886,75.4264,75.5409,42270.0
2022-02-14 11:30:00,79.19,79.28,79.07,79.26,70034.0,75.5505,75.6363,75.436,75.6172,70034.0
2022-02-14 11:35:00,79.26,79.35,79.14,79.2,33252.0,75.6172,75.7031,75.5028,75.56,33252.0
2022-02-14 11:40:00,79.19,79.23,79.08,79.09,21666.0,75.5505,75.5886,75.4455,75.4551,21666.0
2022-02-14 11:45:00,79.1,79.17,78.99,79.04,40901.0,75.4646,75.5314,75.3597,75.4074,40901.0
2022-02-14 11:50:00,79.04,79.06,78.86,78.89,42028.0,75.4074,75.4264,75.2356,75.2642,42028.0
2022-02-14 11:55:00,78.88,78.96,78.82,78.88,49085.0,75.2547,75.331,75.1975,75.2547,49085.0
2022-02-14 12:00:00,78.87,78.89,78.73,78.77,51362.0,75.2452,75.2642,75.1116,75.1498,51362.0
2022-02-14 12:05:00,78.76,78.82,78.69,78.73,32369.0,75.1402,75.1975,75.0734,75.1116,32369.0
2022-02-14 12:10:00,78.73,78.76,78.64,78.68,34483.0,75.1116,75.1402,75.0257,75.0639,34483.0
2022-02-14 12:15:00,78.68,78.78,78.67,78.76,39826.0,75.0639,75.1593,75.0544,75.1402,39826.0
2022-02-14 12:20:00,78.75,78.85,78.74,78.82,27280.0,75.1307,75.2261,75.1211,75.1975,27280.0
2022-02-14 12:25:00,78.82,78.91,78.79,78.91,36956.0,75.1975,75.2833,75.1688,75.2833,36956.0
2022-02-14 12:30:00,78.91,79.02,78.9,78.95,21877.0,75.2833,75.3883,75.2738,75.3215,21877.0
2022-02-14 12:35:00,78.96,78.96,78.81,78.91,23188.0,75.331,75.331,75.1879,75.2833,23188.0
2022-02-14 12:40:00,78.9,79.02,78.9,78.99,44963.0,75.2738,75.3883,75.2738,75.3597,44963.0
2022-02-14 12:45:00,78.99,79.14,78.96,79.12,19447.0,75.3597,75.5028,75.331,75.4837,19447.0
2022-02-14 12:50:00,79.13,79.2,79.11,79.2,17382.0,75.4932,75.56,75.4741,75.56,17382.0
2022-02-14 12:55:00,79.19,79.22,79.13,79.22,18753.0,75.5505,75.5791,75.4932,75.5791,18753.0
2022-02-14 13:00:00,79.23,79.24,79.14,79.24,16403.0,75.5886,75.5982,75.5028,75.5982,16403.0
2022-02-14 13:05:00,79.24,79.35,79.24,79.29,20765.0,75.5982,75.7031,75.5982,75.6459,20765.0
2022-02-14 13:10:00,79.3,79.3,79.19,79.21,18270.0,75.6554,75.6554,75.5505,75.5695,18270.0
2022-02-14 13:15:00,79.22,79.34,79.18,79.31,24004.0,75.5791,75.6936,75.5409,75.6649,24004.0
2022-02-14 13:20:00,79.32,79.32,79.12,79.15,15128.0,75.6745,75.6745,75.4837,75.5123,15128.0
2022-02-14 13:25:00,79.14,79.19,79.06,79.06,24926.0,75.5028,75.5505,75.4264,75.4264,24926.0
2022-02-14 13:30:00,79.07,79.09,78.94,78.99,22127.0,75.436,75.4551,75.3119,75.3597,22127.0
2022-02-14 13:35:00,79.0,79.13,78.96,79.08,20309.0,75.3692,75.4932,75.331,75.4455,20309.0
2022-02-14 13:40:00,79.07,79.09,78.98,79.04,14747.0,75.436,75.4551,75.3501,75.4074,14747.0
2022-02-14 13:45:00,79.02,79.05,78.8,78.85,27897.0,75.3883,75.4169,75.1784,75.2261,27897.0
2022-02-14 13:50:00,78.84,78.84,78.59,78.65,99223.0,75.2165,75.2165,74.978,75.0353,99223.0
2022-02-14 13:55:00,78.63,78.71,78.58,78.6,54160.0,75.0162,75.0925,74.9685,74.9876,54160.0
2022-02-14 14:00:00,78.61,78.71,78.57,78.6,56612.0,74.9971,75.0925,74.959,74.9876,56612.0
2022-02-14 14:05:00,78.6,78.63,78.46,78.47,67915.0,74.9876,75.0162,74.854,74.8636,67915.0
2022-02-14 14:10:00,78.46,78.68,78.44,78.65,24918.0,74.854,75.0639,74.8349,75.0353,24918.0
2022-02-14 14:15:00,78.65,78.67,78.57,78.65,35062.0,75.0353,75.0544,74.959,75.0353,35062.0
2022-02-14 14:20:00,78.66,78.74,78.57,78.57,43623.0,75.0448,75.1211,74.959,74.959,43623.0
2022-02-14 14:25:00,78.57,79.02,78.52,78.8,91281.0,74.959,75.3883,74.9113,75.1784,91281.0
2022-02-14 14:30:00,78.81,78.94,78.71,78.93,41473.0,75.1879,75.3119,75.0925,75.3024,41473.0
2022-02-14 14:35:00,78.93,79.02,78.85,78.9,33262.0,75.3024,75.3883,75.2261,75.2738,33262.0
2022-02-14 14:40:00,78.89,79.03,78.85,78.88,49126.0,75.2642,75.3978,75.2261,75.2547,49126.0
2022-02-14 14:45:00,78.88,78.94,78.78,78.85,41956.0,75.2547,75.3119,75.1593,75.2261,41956.0
2022-02-14 14:50:00,78.86,79.1,78.86,78.9,30015.0,75.2356,75.4646,75.2356,75.2738,30015.0
2022-02-14 14:55:00,78.91,78.99,78.86,78.93,27297.0,75.2833,75.3597,75.2356,75.3024,27297.0
2022-02-14 15:00:00,78.93,78.96,78.81,78.91,30525.0,75.3024,75.331,75.1879,75.2833,30525.0
2022-02-14 15:05:00,78.88,78.93,78.74,78.9,33666.0,75.2547,75.3024,75.1211,75.2738,33666.0
2022-02-14 15:10:00,78.88,79.02,78.78,79.01,47225.0,75.2547,75.3883,75.1593,75.3787,47225.0
2022-02-14 15:15:00,79.01,79.02,78.86,78.92,35621.0,75.3787,75.3883,75.2356,75.2929,35621.0
2022-02-14 15:20:00,78.89,79.15,78.85,79.05,105408.0,75.2642,75.5123,75.2261,75.4169,105408.0
2022-02-14 15:25:00,79.03,79.12,78.94,78.96,48810.0,75.3978,75.4837,75.3119,75.331,48810.0
2022-02-14 15:30:00,78.96,79.1,78.92,79.08,64593.0,75.331,75.4646,75.2929,75.4455,64593.0
2022-02-14 15:35:00,79.08,79.1,78.98,79.03,59202.0,75.4455,75.4646,75.3501,75.3978,59202.0
2022-02-14 15:40:00,79.03,79.16,78.96,79.16,90151.0,75.3978,75.5218,75.331,75.5218,90151.0
2022-02-14 15:45:00,79.16,79.24,78.92,79.09,163334.0,75.5218,75.5982,75.2929,75.4551,163334.0
2022-02-14 15:50:00,79.11,79.11,78.88,78.98,137937.0,75.4741,75.4741,75.2547,75.3501,137937.0
2022-02-14 15:55:00,78.96,79.11,78.88,78.93,271588.0,75.331,75.4741,75.2547,75.3024,271588.0
2022-02-15 09:30:00,79.39,79.8,79.34,79.72,138226.0,75.7413,76.1324,75.6936,76.0561,138226.0
2022-02-15 09:35:00,79.74,79.79,79.37,79.51,55678.0,76.0752,76.1229,75.7222,75.8558,55678.0
2022-02-15 09:40:00,79.5,79.7,79.32,79.54,38374.0,75.8462,76.037,75.6745,75.8844,38374.0
2022-02-15 09:45:00,79.55,79.78,79.55,79.74,48258.0,75.8939,76.1133,75.8939,76.0752,48258.0
2022-02-15 09:50:00,79.74,79.74,79.45,79.68,28451.0,76.0752,76.0752,75.7985,76.0179,28451.0
2022-02-15 09:55:00,79.69,79.83,79.64,79.68,68785.0,76.0275,76.161,75.9798,76.0179,68785.0
2022-02-15 10:00:00,79.69,79.69,79.42,79.49,24758.0,76.0275,76.0275,75.7699,75.8367,24758.0
2022-02-15 10:05:00,79.49,79.64,79.4,79.58,31156.0,75.8367,75.9798,75.7508,75.9225,31156.0
2022-02-15 10:10:00,79.56,79.61,79.42,79.5,29169.0,75.9035,75.9512,75.7699,75.8462,29169.0
2022-02-15 10:15:00,79.51,79.61,79.47,79.48,30936.0,75.8558,75.9512,75.8176,75.8271,30936.0
2022-02-15 10:20:00,79.49,79.64,79.45,79.59,30911.0,75.8367,75.9798,75.7985,75.9321,30911.0
2022-02-15 10:25:00,79.57,79.78,79.47,79.77,31668.0,75.913,76.1133,75.8176,76.1038,31668.0
2022-02-15 10:30:00,79.77,79.77,79.63,79.65,25932.0,76.1038,76.1038,75.9702,75.9893,25932.0
2022-02-15 10:35:00,79.65,79.67,79.59,79.6,20566.0,75.9893,76.0084,75.9321,75.9416,20566.0
2022-02-15 10:40:00,79.61,79.76,79.6,79.74,33036.0,75.9512,76.0943,75.9416,76.0752,33036.0
2022-02-15 10:45:00,79.75,79.85,79.7,79.85,33903.0,76.0847,76.1801,76.037,76.1801,33903.0
2022-02-15 10:50:00,79.85,79.87,79.74,79.76,33192.0,76.1801,76.1992,76.0752,76.0943,33192.0
2022-02-15 10:55:00,79.74,79.8,79.69,79.73,26013.0,76.0752,76.1324,76.0275,76.0656,26013.0
2022-02-15 11:00:00,79.74,79.76,79.69,79.7,25490.0,76.0752,76.0943,76.0275,76.037,25490.0
2022-02-15 11:05:00,79.7,79.73,79.64,79.69,38133.0,76.037,76.0656,75.9798,76.0275,38133.0
2022-02-15 11:10:00,79.68,79.71,79.6,79.66,25637.0,76.0179,76.0466,75.9416,75.9989,25637.0
2022-02-15 11:15:00,79.65,79.67,79.55,79.59,18426.0,75.9893,76.0084,75.8939,75.9321,18426.0
2022-02-15 11:20:00,79.6,79.61,79.52,79.53,22928.0,75.9416,75.9512,75.8653,75.8748,22928.0
2022-02-15 11:25:00,79.51,79.56,79.45,79.52,27780.0,75.8558,75.9035,75.7985,75.8653,27780.0
2022-02-15 11:30:00,79.55,79.7,79.55,79.69,39157.0,75.8939,76.037,75.8939,76.0275,39157.0
2022-02-15 11:35:00,79.68,79.78,79.65,79.65,28019.0,76.0179,76.1133,75.9893,75.9893,28019.0
2022-02-15 11:40:00,79.65,79.71,79.64,79.66,20005.0,75.9893,76.0466,75.9798,75.9989,20005.0
2022-02-15 11:45:00,79.65,79.69,79.55,79.68,45354.0,75.9893,76.0275,75.8939,76.0179,45354.0
2022-02-15 11:50:00,79.69,79.7,79.65,79.65,20234.0,76.0275,76.037,75.9893,75.9893,20234.0
2022-02-15 11:55:00,79.66,79.7,79.64,79.69,14193.0,75.9989,76.037,75.9798,76.0275,14193.0
2022-02-15 12:00:00,79.7,79.71,79.57,79.64,60380.0,76.037,76.0466,75.913,75.9798,60380.0
2022-02-15 12:05:00,79.66,79.71,79.62,79.67,26572.0,75.9989,76.0466,75.9607,76.0084,26572.0
2022-02-15 12:10:00,79.68,79.72,79.62,79.62,13489.0,76.0179,76.0561,75.9607,75.9607,13489.0
2022-02-15 12:15:00,79.63,79.63,79.52,79.55,36966.0,75.9702,75.9702,75.8653,75.8939,36966.0
2022-02-15 12:20:00,79.56,79.58,79.51,79.51,24376.0,75.9035,75.9225,75.8558,75.8558,24376.0
2022-02-15 12:25:00,79.5,79.52,79.45,79.47,31956.0,75.8462,75.8653,75.7985,75.8176,31956.0
2022-02-15 12:30:00,79.45,79.5,79.41,79.45,23856.0,75.7985,75.8462,75.7603,75.7985,23856.0
2022-02-15 12:35:00,79.44,79.5,79.44,79.44,16114.0,75.789,75.8462,75.789,75.789,16114.0
2022-02-15 12:40:00,79.44,79.48,79.41,79.42,18455.0,75.789,75.8271,75.7603,75.7699,18455.0
2022-02-15 12:45:00,79.42,79.43,79.21,79.22,17684.0,75.7699,75.7794,75.5695,75.5791,17684.0
2022-02-15 12:50:00,79.23,79.49,79.22,79.38,65940.0,75.5886,75.8367,75.5791,75.7317,65940.0
2022-02-15 12:55:00,79.39,79.41,79.36,79.38,13365.0,75.7413,75.7603,75.7126,75.7317,13365.0
2022-02-15 13:00:00,79.37,79.5,79.37,79.48,20501.0,75.7222,75.8462,75.7222,75.8271,20501.0
2022-02-15 13:05:00,79.48,79.58,79.48,79.5,16961.0,75.8271,75.9225,75.8271,75.8462,16961.0
2022-02-15 13:10:00,79.5,79.51,79.46,79.49,20719.0,75.8462,75.8558,75.8081,75.8367,20719.0
2022-02-15 13:15:00,79.5,79.51,79.47,79.5,19938.0,75.8462,75.8558,75.8176,75.8462,19938.0
2022-02-15 13:20:00,79.52,79.66,79.51,79.63,31229.0,75.8653,75.9989,75.8558,75.9702,31229.0
2022-02-15 13:25:00,79.63,79.64,79.58,79.6,17263.0,75.9702,75.9798,75.9225,75.9416,17263.0
2022-02-15 13:30:00,79.61,79.67,79.61,79.63,39931.0,75.9512,76.0084,75.9512,75.9702,39931.0
2022-02-15 13:35:00,79.63,79.67,79.57,79.62,29480.0,75.9702,76.0084,75.913,75.9607,29480.0
2022-02-15 13:40:00,79.63,79.7,79.62,79.65,30014.0,75.9702,76.037,75.9607,75.9893,30014.0
2022-02-15 13:45:00,79.65,79.73,79.63,79.7,27359.0,75.9893,76.0656,75.9702,76.037,27359.0
2022-02-15 13:50:00,79.7,79.72,79.64,79.66,20499.0,76.037,76.0561,75.9798,75.9989,20499.0
2022-02-15 13:55:00,79.66,79.68,79.63,79.67,28980.0,75.9989,76.0179,75.9702,76.0084,28980.0
2022-02-15 14:00:00,79.68,79.7,79.6,79.66,36647.0,76.0179,76.037,75.9416,75.9989,36647.0
2022-02-15 14:05:00,79.66,79.66,79.52,79.56,28269.0,75.9989,75.9989,75.8653,75.9035,28269.0
2022-02-15 14:10:00,79.58,79.69,79.57,79.67,53478.0,75.9225,76.0275,75.913,76.0084,53478.0
2022-02-15 14:15:00,79.68,79.79,79.65,79.76,65352.0,76.0179,76.1229,75.9893,76.0943,65352.0
2022-02-15 14:20:00,79.77,79.78,79.68,79.68,22677.0,76.1038,76.1133,76.0179,76.0179,22677.0
2022-02-15 14:25:00,79.68,79.75,79.67,79.72,46232.0,76.0179,76.0847,76.0084,76.0561,46232.0
2022-02-15 14:30:00,79.73,79.74,79.65,79.66,17825.0,76.0656,76.0752,75.9893,75.9989,17825.0
2022-02-15 14:35:00,79.65,79.7,79.65,79.69,21172.0,75.9893,76.037,75.9893,76.0275,21172.0
2022-02-15 14:40:00,79.68,79.75,79.54,79.74,39252.0,76.0179,76.0847,75.8844,76.0752,39252.0
2022-02-15 14:45:00,79.74,79.77,79.65,79.67,49994.0,76.0752,76.1038,75.9893,76.0084,49994.0
2022-02-15 14:50:00,79.68,79.7,79.64,79.69,38083.0,76.0179,76.037,75.9798,76.0275,38083.0
2022-02-15 14:55:00,79.68,79.75,79.65,79.74,40567.0,76.0179,76.0847,75.9893,76.0752,40567.0
2022-02-15 15:00:00,79.74,79.84,79.72,79.82,65973.0,76.0752,76.1706,76.0561,76.1515,65973.0
2022-02-15 15:05:00,79.84,79.93,79.83,79.86,47584.0,76.1706,76.2564,76.161,76.1897,47584.0
2022-02-15 15:10:00,79.86,79.87,79.76,79.8,36265.0,76.1897,76.1992,76.0943,76.1324,36265.0
2022-02-15 15:15:00,79.8,79.82,79.74,79.82,33440.0,76.1324,76.1515,76.0752,76.1515,33440.0
2022-02-15 15:20:00,79.83,79.84,79.71,79.77,42242.0,76.161,76.1706,76.0466,76.1038,42242.0
2022-02-15 15:25:00,79.78,79.81,79.75,79.78,45280.0,76.1133,76.142,76.0847,76.1133,45280.0
2022-02-15 15:30:00,79.78,79.78,79.63,79.65,92982.0,76.1133,76.1133,75.9702,75.9893,92982.0
2022-02-15 15:35:00,79.65,79.72,79.52,79.55,85263.0,75.9893,76.0561,75.8653,75.8939,85263.0
2022-02-15 15:40:00,79.56,79.63,79.43,79.63,77810.0,75.9035,75.9702,75.7794,75.9702,77810.0
2022-02-15 15:45:00,79.62,79.7,79.54,79.66,102173.0,75.9607,76.037,75.8844,75.9989,102173.0
2022-02-15 15:50:00,79.66,79.87,79.66,79.7,165862.0,75.9989,76.1992,75.9989,76.037,165862.0
2022-02-15 15:55:00,79.7,79.81,79.63,79.76,299482.0,76.037,76.142,75.9702,76.0943,299482.0
2022-02-16 09:30:00,79.47,79.7,79.26,79.59,89872.0,75.8176,76.037,75.6172,75.9321,89872.0
2022-02-16 09:35:00,79.63,79.79,79.59,79.73,31156.0,75.9702,76.1229,75.9321,76.0656,31156.0
2022-02-16 09:40:00,79.7,79.72,79.5,79.59,50171.0,76.037,76.0561,75.8462,75.9321,50171.0
2022-02-16 09:45:00,79.55,79.56,79.26,79.4,32183.0,75.8939,75.9035,75.6172,75.7508,32183.0
2022-02-16 09:50:00,79.39,79.4,79.2,79.33,54865.0,75.7413,75.7508,75.56,75.684,54865.0
2022-02-16 09:55:00,79.33,79.37,79.12,79.3,29714.0,75.684,75.7222,75.4837,75.6554,29714.0
2022-02-16 10:00:00,79.25,79.34,79.09,79.12,35508.0,75.6077,75.6936,75.4551,75.4837,35508.0
2022-02-16 10:05:00,79.13,79.2,79.05,79.19,32903.0,75.4932,75.56,75.4169,75.5505,32903.0
2022-02-16 10:10:00,79.22,79.22,78.98,79.01,22299.0,75.5791,75.5791,75.3501,75.3787,22299.0
2022-02-16 10:15:00,79.01,79.06,78.82,78.88,16291.0,75.3787,75.4264,75.1975,75.2547,16291.0
2022-02-16 10:20:00,78.9,79.01,78.89,78.97,19617.0,75.2738,75.3787,75.2642,75.3406,19617.0
2022-02-16 10:25:00,78.98,79.0,78.84,78.9,11669.0,75.3501,75.3692,75.2165,75.2738,11669.0
2022-02-16 10:30:00,78.9,78.98,78.83,78.92,29680.0,75.2738,75.3501,75.207,75.2929,29680.0
2022-02-16 10:35:00,78.95,79.01,78.93,78.96,24197.0,75.3215,75.3787,75.3024,75.331,24197.0
2022-02-16 10:40:00,78.96,79.0,78.9,78.97,18295.0,75.331,75.3692,75.2738,75.3406,18295.0
2022-02-16 10:45:00,78.95,78.99,78.91,78.96,21122.0,75.3215,75.3597,75.2833,75.331,21122.0
2022-02-16 10:50:00,78.96,78.99,78.88,78.89,34928.0,75.331,75.3597,75.2547,75.2642,34928.0
2022-02-16 10:55:00,78.9,78.94,78.82,78.9,40053.0,75.2738,75.3119,75.1975,75.2738,40053.0
2022-02-16 11:00:00,78.89,78.97,78.85,78.9,38475.0,75.2642,75.3406,75.2261,75.2738,38475.0
2022-02-16 11:05:00,78.88,78.89,78.66,78.8,219091.0,75.2547,75.2642,75.0448,75.1784,219091.0
2022-02-16 11:10:00,78.8,78.81,78.63,78.65,28102.0,75.1784,75.1879,75.0162,75.0353,28102.0
2022-02-16 11:15:00,78.66,78.72,78.6,78.6,21025.0,75.0448,75.1021,74.9876,74.9876,21025.0
2022-02-16 11:20:00,78.61,78.63,78.56,78.58,30136.0,74.9971,75.0162,74.9494,74.9685,30136.0
2022-02-16 11:25:00,78.57,78.63,78.52,78.59,82435.0,74.959,75.0162,74.9113,74.978,82435.0
2022-02-16 11:30:00,78.56,78.71,78.56,78.62,33788.0,74.9494,75.0925,74.9494,75.0067,33788.0
2022-02-16 11:35:00,78.61,78.63,78.51,78.57,26970.0,74.9971,75.0162,74.9017,74.959,26970.0
2022-02-16 11:40:00,78.58,78.65,78.55,78.58,17772.0,74.9685,75.0353,74.9399,74.9685,17772.0
2022-02-16 11:45:00,78.6,78.69,78.6,78.68,14449.0,74.9876,75.0734,74.9876,75.0639,14449.0
2022-02-16 11:50:00,78.67,78.77,78.67,78.72,28522.0,75.0544,75.1498,75.0544,75.1021,28522.0
2022-02-16 11:55:00,78.72,78.76,78.71,78.72,21183.0,75.1021,75.1402,75.0925,75.1021,21183.0
2022-02-16 12:00:00,78.73,78.79,78.72,78.76,17499.0,75.1116,75.1688,75.1021,75.1402,17499.0
2022-02-16 12:05:00,78.77,78.77,78.7,78.74,23613.0,75.1498,75.1498,75.083,75.1211,23613.0
2022-02-16 12:10:00,78.74,78.76,78.57,78.61,26491.0,75.1211,75.1402,74.959,74.9971,26491.0
2022-02-16 12:15:00,78.59,78.62,78.55,78.58,19693.0,74.978,75.0067,74.9399,74.9685,19693.0
2022-02-16 12:20:00,78.59,78.63,78.43,78.44,48189.0,74.978,75.0162,74.8254,74.8349,48189.0
2022-02-16 12:25:00,78.44,78.44,78.29,78.41,59089.0,74.8349,74.8349,74.6918,74.8063,59089.0
2022-02-16 12:30:00,78.4,78.44,78.26,78.29,36717.0,74.7968,74.8349,74.6632,74.6918,36717.0
2022-02-16 12:35:00,78.29,78.37,78.22,78.34,63337.0,74.6918,74.7681,74.625,74.7395,63337.0
2022-02-16 12:40:00,78.34,78.52,78.32,78.49,32426.0,74.7395,74.9113,74.7204,74.8826,32426.0
2022-02-16 12:45:00,78.48,78.56,78.48,78.5,19114.0,74.8731,74.9494,74.8731,74.8922,19114.0
2022-02-16 12:50:00,78.5,78.54,78.49,78.53,15539.0,74.8922,74.9303,74.8826,74.9208,15539.0
2022-02-16 12:55:00,78.53,78.56,78.5,78.5,14245.0,74.9208,74.9494,74.8922,74.8922,14245.0
2022-02-16 13:00:00,78.5,78.53,78.45,78.48,27785.0,74.8922,74.9208,74.8445,74.8731,27785.0
2022-02-16 13:05:00,78.48,78.5,78.43,78.45,30311.0,74.8731,74.8922,74.8254,74.8445,30311.0
2022-02-16 13:10:00,78.46,78.47,78.33,78.34,24561.0,74.854,74.8636,74.73,74.7395,24561.0
2022-02-16 13:15:00,78.34,78.45,78.34,78.41,24379.0,74.7395,74.8445,74.7395,74.8063,24379.0
2022-02-16 13:20:00,78.42,78.46,78.4,78.45,14927.0,74.8158,74.854,74.7968,74.8445,14927.0
2022-02-16 13:25:00,78.44,78.44,78.37,78.42,16463.0,74.8349,74.8349,74.7681,74.8158,16463.0
2022-02-16 13:30:00,78.42,78.47,78.4,78.44,20582.0,74.8158,74.8636,74.7968,74.8349,20582.0
2022-02-16 13:35:00,78.43,78.49,78.42,78.44,23351.0,74.8254,74.8826,74.8158,74.8349,23351.0
2022-02-16 13:40:00,78.43,78.43,78.36,78.4,30251.0,74.8254,74.8254,74.7586,74.7968,30251.0
2022-02-16 13:45:00,78.4,78.45,78.38,78.39,32967.0,74.7968,74.8445,74.7777,74.7872,32967.0
2022-02-16 13:50:00,78.39,78.45,78.38,78.41,31391.0,74.7872,74.8445,74.7777,74.8063,31391.0
2022-02-16 13:55:00,78.4,78.53,78.39,78.48,32441.0,74.7968,74.9208,74.7872,74.8731,32441.0
2022-02-16 14:00:00,78.48,78.72,78.37,78.64,155242.0,74.8731,75.1021,74.7681,75.0257,155242.0
2022-02-16 14:05:00,78.67,78.96,78.64,78.89,221290.0,75.0544,75.331,75.0257,75.2642,221290.0
2022-02-16 14:10:00,78.9,78.94,78.73,78.76,52506.0,75.2738,75.3119,75.1116,75.1402,52506.0
2022-02-16 14:15:00,78.8,78.9,78.78,78.88,47526.0,75.1784,75.2738,75.1593,75.2547,47526.0
2022-02-16 14:20:00,78.86,79.08,78.85,79.07,251079.0,75.2356,75.4455,75.2261,75.436,251079.0
2022-02-16 14:25:00,79.08,79.11,79.01,79.06,48922.0,75.4455,75.4741,75.3787,75.4264,48922.0
2022-02-16 14:30:00,79.05,79.33,79.05,79.18,73349.0,75.4169,75.684,75.4169,75.5409,73349.0
2022-02-16 14:35:00,79.2,79.2,79.03,79.12,51321.0,75.56,75.56,75.3978,75.4837,51321.0
2022-02-16 14:40:00,79.12,79.19,79.07,79.13,40372.0,75.4837,75.5505,75.436,75.4932,40372.0
2022-02-16 14:45:00,79.13,79.22,79.0,79.09,48311.0,75.4932,75.5791,75.3692,75.4551,48311.0
2022-02-16 14:50:00,79.08,79.21,79.05,79.18,34173.0,75.4455,75.5695,75.4169,75.5409,34173.0
2022-02-16 14:55:00,79.17,79.29,79.12,79.24,30946.0,75.5314,75.6459,75.4837,75.5982,30946.0
2022-02-16 15:00:00,79.26,79.44,79.14,79.43,65955.0,75.6172,75.789,75.5028,75.7794,65955.0
2022-02-16 15:05:00,79.42,79.44,79.31,79.34,29708.0,75.7699,75.789,75.6649,75.6936,29708.0
2022-02-16 15:10:00,79.35,79.35,79.26,79.34,77739.0,75.7031,75.7031,75.6172,75.6936,77739.0
2022-02-16 15:15:00,79.35,79.36,79.32,79.36,77621.0,75.7031,75.7126,75.6745,75.7126,77621.0
2022-02-16 15:20:00,79.35,79.42,79.3,79.32,62773.0,75.7031,75.7699,75.6554,75.6745,62773.0
2022-02-16 15:25:00,79.32,79.45,79.32,79.43,32909.0,75.6745,75.7985,75.6745,75.7794,32909.0
2022-02-16 15:30:00,79.43,79.48,79.19,79.25,95025.0,75.7794,75.8271,75.5505,75.6077,95025.0
2022-02-16 15:35:00,79.25,79.38,79.15,79.35,75400.0,75.6077,75.7317,75.5123,75.7031,75400.0
2022-02-16 15:40:00,79.34,79.36,79.27,79.29,72724.0,75.6936,75.7126,75.6268,75.6459,72724.0
2022-02-16 15:45:00,79.29,79.37,79.26,79.3,99101.0,75.6459,75.7222,75.6172,75.6554,99101.0
2022-02-16 15:50:00,79.3,79.45,79.22,79.22,143353.0,75.6554,75.7985,75.5791,75.5791,143353.0
2022-02-16 15:55:00,79.21,79.22,79.05,79.2,351009.0,75.5695,75.5791,75.4169,75.56,351009.0
2022-02-17 09:30:00,78.76,78.98,78.25,78.37,105620.0,75.1402,75.3501,74.6537,74.7681,105620.0
2022-02-17 09:35:00,78.37,78.39,77.86,77.97,106320.0,74.7681,74.7872,74.2816,74.3865,106320.0
2022-02-17 09:40:00,77.92,78.17,77.77,78.06,54212.0,74.3388,74.5773,74.1957,74.4724,54212.0
2022-02-17 09:45:00,78.07,78.07,77.72,77.73,62473.0,74.4819,74.4819,74.148,74.1576,62473.0
2022-02-17 09:50:00,77.74,77.76,77.4,77.46,83138.0,74.1671,74.1862,73.8427,73.9,83138.0
2022-02-17 09:55:00,77.46,77.59,77.4,77.5,67940.0,73.9,74.024,73.8427,73.9381,67940.0
2022-02-17 10:00:00,77.49,77.51,77.35,77.35,66570.0,73.9286,73.9477,73.795,73.795,66570.0
2022-02-17 10:05:00,77.37,77.44,77.29,77.34,71965.0,73.8141,73.8809,73.7378,73.7855,71965.0
2022-02-17 10:10:00,77.34,77.48,77.33,77.45,39077.0,73.7855,73.9191,73.7759,73.8904,39077.0
2022-02-17 10:15:00,77.46,77.48,77.18,77.26,92581.0,73.9,73.9191,73.6328,73.7092,92581.0
2022-02-17 10:20:00,77.26,77.3,77.14,77.2,66991.0,73.7092,73.7473,73.5947,73.6519,66991.0
2022-02-17 10:25:00,77.17,77.26,77.11,77.17,59404.0,73.6233,73.7092,73.5661,73.6233,59404.0
2022-02-17 10:30:00,77.18,77.33,77.14,77.18,42847.0,73.6328,73.7759,73.5947,73.6328,42847.0
2022-02-17 10:35:00,77.17,77.17,76.86,76.88,176438.0,73.6233,73.6233,73.3275,73.3466,176438.0
2022-02-17 10:40:00,76.88,76.92,76.76,76.8,96982.0,73.3466,73.3848,73.2321,73.2703,96982.0
2022-02-17 10:45:00,76.81,76.98,76.74,76.81,84686.0,73.2798,73.442,73.2131,73.2798,84686.0
2022-02-17 10:50:00,76.82,76.83,76.64,76.68,88748.0,73.2894,73.2989,73.1177,73.1558,88748.0
2022-02-17 10:55:00,76.68,76.89,76.68,76.87,57391.0,73.1558,73.3562,73.1558,73.3371,57391.0
2022-02-17 11:00:00,76.86,76.97,76.8,76.81,51315.0,73.3275,73.4325,73.2703,73.2798,51315.0
2022-02-17 11:05:00,76.81,76.86,76.75,76.77,33678.0,73.2798,73.3275,73.2226,73.2417,33678.0
2022-02-17 11:10:00,76.77,76.88,76.77,76.82,41025.0,73.2417,73.3466,73.2417,73.2894,41025.0
2022-02-17 11:15:00,76.8,76.93,76.79,76.87,33906.0,73.2703,73.3943,73.2608,73.3371,33906.0
2022-02-17 11:20:00,76.87,76.88,76.77,76.79,34112.0,73.3371,73.3466,73.2417,73.2608,34112.0
2022-02-17 11:25:00,76.79,76.9,76.78,76.9,45766.0,73.2608,73.3657,73.2512,73.3657,45766.0
2022-02-17 11:30:00,76.9,76.98,76.87,76.89,43651.0,73.3657,73.442,73.3371,73.3562,43651.0
2022-02-17 11:35:00,76.9,76.97,76.83,76.83,31847.0,73.3657,73.4325,73.2989,73.2989,31847.0
2022-02-17 11:40:00,76.83,76.94,76.8,76.85,56256.0,73.2989,73.4039,73.2703,73.318,56256.0
2022-02-17 11:45:00,76.84,77.0,76.8,76.98,29050.0,73.3085,73.4611,73.2703,73.442,29050.0
2022-02-17 11:50:00,76.98,76.98,76.82,76.82,27183.0,73.442,73.442,73.2894,73.2894,27183.0
2022-02-17 11:55:00,76.81,76.87,76.68,76.71,65644.0,73.2798,73.3371,73.1558,73.1844,65644.0
2022-02-17 12:00:00,76.7,76.77,76.67,76.73,47128.0,73.1749,73.2417,73.1463,73.2035,47128.0
2022-02-17 12:05:00,76.74,76.74,76.57,76.58,61254.0,73.2131,73.2131,73.0509,73.0604,61254.0
2022-02-17 12:10:00,76.59,76.6,76.51,76.56,53353.0,73.07,73.0795,72.9936,73.0413,53353.0
2022-02-17 12:15:00,76.56,76.6,76.5,76.51,68010.0,73.0413,73.0795,72.9841,72.9936,68010.0
2022-02-17 12:20:00,76.51,76.6,76.5,76.56,62449.0,72.9936,73.0795,72.9841,73.0413,62449.0
2022-02-17 12:25:00,76.55,76.64,76.54,76.6,34084.0,73.0318,73.1177,73.0223,73.0795,34084.0
2022-02-17 12:30:00,76.6,76.73,76.6,76.71,64400.0,73.0795,73.2035,73.0795,73.1844,64400.0
2022-02-17 12:35:00,76.72,76.81,76.72,76.76,55872.0,73.194,73.2798,73.194,73.2321,55872.0
2022-02-17 12:40:00,76.76,76.76,76.66,76.66,19190.0,73.2321,73.2321,73.1367,73.1367,19190.0
2022-02-17 12:45:00,76.66,76.67,76.48,76.48,44816.0,73.1367,73.1463,72.965,72.965,44816.0
2022-02-17 12:50:00,76.47,76.5,76.44,76.49,44293.0,72.9555,72.9841,72.9268,72.9746,44293.0
2022-02-17 12:55:00,76.49,76.52,76.41,76.42,47429.0,72.9746,73.0032,72.8982,72.9078,47429.0
2022-02-17 13:00:00,76.41,76.42,76.34,76.35,66938.0,72.8982,72.9078,72.8314,72.841,66938.0
2022-02-17 13:05:00,76.35,76.35,76.16,76.17,162491.0,72.841,72.841,72.6597,72.6693,162491.0
2022-02-17 13:10:00,76.17,76.21,76.1,76.13,48793.0,72.6693,72.7074,72.6025,72.6311,48793.0
2022-02-17 13:15:00,76.12,76.2,76.03,76.05,54319.0,72.6216,72.6979,72.5357,72.5548,54319.0
2022-02-17 13:20:00,76.05,76.07,76.0,76.06,49357.0,72.5548,72.5739,72.5071,72.5643,49357.0
2022-02-17 13:25:00,76.06,76.09,76.03,76.06,54284.0,72.5643,72.5929,72.5357,72.5643,54284.0
2022-02-17 13:30:00,76.05,76.16,76.04,76.05,50632.0,72.5548,72.6597,72.5452,72.5548,50632.0
2022-02-17 13:35:00,76.05,76.11,76.04,76.05,36614.0,72.5548,72.612,72.5452,72.5548,36614.0
2022-02-17 13:40:00,76.05,76.05,75.85,75.95,124285.0,72.5548,72.5548,72.364,72.4594,124285.0
2022-02-17 13:45:00,75.95,75.99,75.88,75.89,32986.0,72.4594,72.4975,72.3926,72.4021,32986.0
2022-02-17 13:50:00,75.88,75.95,75.86,75.92,32552.0,72.3926,72.4594,72.3735,72.4307,32552.0
2022-02-17 13:55:00,75.92,75.98,75.89,75.95,43588.0,72.4307,72.488,72.4021,72.4594,43588.0
2022-02-17 14:00:00,75.95,76.12,75.94,76.12,136987.0,72.4594,72.6216,72.4498,72.6216,136987.0
2022-02-17 14:05:00,76.12,76.14,76.02,76.04,43986.0,72.6216,72.6406,72.5262,72.5452,43986.0
2022-02-17 14:10:00,76.04,76.14,76.03,76.14,54720.0,72.5452,72.6406,72.5357,72.6406,54720.0
2022-02-17 14:15:00,76.14,76.2,76.06,76.06,92257.0,72.6406,72.6979,72.5643,72.5643,92257.0
2022-02-17 14:20:00,76.06,76.07,75.98,76.0,122241.0,72.5643,72.5739,72.488,72.5071,122241.0
2022-02-17 14:25:00,76.01,76.05,75.95,76.03,95555.0,72.5166,72.5548,72.4594,72.5357,95555.0
2022-02-17 14:30:00,76.04,76.1,75.98,76.02,58061.0,72.5452,72.6025,72.488,72.5262,58061.0
2022-02-17 14:35:00,76.02,76.06,75.98,76.03,43923.0,72.5262,72.5643,72.488,72.5357,43923.0
2022-02-17 14:40:00,76.03,76.06,75.96,75.97,39596.0,72.5357,72.5643,72.4689,72.4784,39596.0
2022-02-17 14:45:00,75.97,76.07,75.94,76.03,50490.0,72.4784,72.5739,72.4498,72.5357,50490.0
2022-02-17 14:50:00,76.03,76.04,75.97,76.02,54746.0,72.5357,72.5452,72.4784,72.5262,54746.0
2022-02-17 14:55:00,76.02,76.03,75.97,76.0,64726.0,72.5262,72.5357,72.4784,72.5071,64726.0
2022-02-17 15:00:00,76.0,76.08,75.94,76.0,111577.0,72.5071,72.5834,72.4498,72.5071,111577.0
2022-02-17 15:05:00,76.0,76.0,75.72,75.73,124457.0,72.5071,72.5071,72.2399,72.2495,124457.0
2022-02-17 15:10:00,75.74,75.74,75.57,75.61,78668.0,72.259,72.259,72.0968,72.135,78668.0
2022-02-17 15:15:00,75.61,75.72,75.58,75.7,58545.0,72.135,72.2399,72.1064,72.2209,58545.0
2022-02-17 15:20:00,75.7,75.72,75.56,75.61,103431.0,72.2209,72.2399,72.0873,72.135,103431.0
2022-02-17 15:25:00,75.61,75.68,75.6,75.62,65066.0,72.135,72.2018,72.1255,72.1445,65066.0
2022-02-17 15:30:00,75.61,75.72,75.5,75.52,120864.0,72.135,72.2399,72.0301,72.0491,120864.0
2022-02-17 15:35:00,75.52,75.77,75.51,75.71,137223.0,72.0491,72.2876,72.0396,72.2304,137223.0
2022-02-17 15:40:00,75.71,75.77,75.67,75.72,145706.0,72.2304,72.2876,72.1922,72.2399,145706.0
2022-02-17 15:45:00,75.72,75.77,75.61,75.61,181864.0,72.2399,72.2876,72.135,72.135,181864.0
2022-02-17 15:50:00,75.62,75.64,75.33,75.51,327863.0,72.1445,72.1636,71.8679,72.0396,327863.0
2022-02-17 15:55:00,75.51,75.63,75.48,75.54,508807.0,72.0396,72.1541,72.011,72.0682,508807.0
2022-02-18 09:30:00,75.5,75.5,74.93,75.04,360419.0,72.0301,72.0301,71.4862,71.5912,360419.0
2022-02-18 09:35:00,75.06,75.49,75.02,75.15,53387.0,71.6103,72.0205,71.5721,71.6961,53387.0
2022-02-18 09:40:00,75.17,75.2,74.77,74.92,77763.0,71.7152,71.7438,71.3336,71.4767,77763.0
2022-02-18 09:45:00,74.91,75.3,74.9,75.23,198756.0,71.4672,71.8392,71.4576,71.7725,198756.0
2022-02-18 09:50:00,75.23,75.56,75.23,75.52,59305.0,71.7725,72.0873,71.7725,72.0491,59305.0
2022-02-18 09:55:00,75.53,75.73,75.5,75.56,101672.0,72.0587,72.2495,72.0301,72.0873,101672.0
2022-02-18 10:00:00,75.59,75.72,75.49,75.5,55732.0,72.1159,72.2399,72.0205,72.0301,55732.0
2022-02-18 10:05:00,75.5,75.61,75.36,75.38,52802.0,72.0301,72.135,71.8965,71.9156,52802.0
2022-02-18 10:10:00,75.39,75.6,75.32,75.59,115858.0,71.9251,72.1255,71.8583,72.1159,115858.0
2022-02-18 10:15:00,75.59,75.73,75.52,75.59,44814.0,72.1159,72.2495,72.0491,72.1159,44814.0
2022-02-18 10:20:00,75.59,75.62,75.32,75.36,54936.0,72.1159,72.1445,71.8583,71.8965,54936.0
2022-02-18 10:25:00,75.35,75.4,75.31,75.33,36202.0,71.8869,71.9346,71.8488,71.8679,36202.0
2022-02-18 10:30:00,75.34,75.46,75.2,75.4,51357.0,71.8774,71.9919,71.7438,71.9346,51357.0
2022-02-18 10:35:00,75.39,75.43,75.26,75.31,45205.0,71.9251,71.9633,71.8011,71.8488,45205.0
2022-02-18 10:40:00,75.32,75.49,75.27,75.43,50250.0,71.8583,72.0205,71.8106,71.9633,50250.0
2022-02-18 10:45:00,75.42,75.49,75.17,75.24,62215.0,71.9537,72.0205,71.7152,71.782,62215.0
2022-02-18 10:50:00,75.27,75.44,75.24,75.33,39830.0,71.8106,71.9728,71.782,71.8679,39830.0
2022-02-18 10:55:00,75.34,75.35,75.22,75.27,43119.0,71.8774,71.8869,71.7629,71.8106,43119.0
2022-02-18 11:00:00,75.26,75.29,75.06,75.07,45838.0,71.8011,71.8297,71.6103,71.6198,45838.0
2022-02-18 11:05:00,75.06,75.17,75.04,75.12,36694.0,71.6103,71.7152,71.5912,71.6675,36694.0
2022-02-18 11:10:00,75.13,75.22,75.08,75.22,49312.0,71.6771,71.7629,71.6294,71.7629,49312.0
2022-02-18 11:15:00,75.21,75.29,75.14,75.28,24915.0,71.7534,71.8297,71.6866,71.8202,24915.0
2022-02-18 11:20:00,75.28,75.34,75.21,75.24,38041.0,71.8202,71.8774,71.7534,71.782,38041.0
2022-02-18 11:25:00,75.25,75.3,75.19,75.21,49944.0,71.7915,71.8392,71.7343,71.7534,49944.0
2022-02-18 11:30:00,75.22,75.29,75.15,75.18,31265.0,71.7629,71.8297,71.6961,71.7248,31265.0
2022-02-18 11:35:00,75.17,75.28,75.15,75.25,30522.0,71.7152,71.8202,71.6961,71.7915,30522.0
2022-02-18 11:40:00,75.26,75.32,75.16,75.19,26107.0,71.8011,71.8583,71.7057,71.7343,26107.0
2022-02-18 11:45:00,75.18,75.32,75.14,75.15,44951.0,71.7248,71.8583,71.6866,71.6961,44951.0
2022-02-18 11:50:00,75.15,75.15,75.07,75.09,31045.0,71.6961,71.6961,71.6198,71.6389,31045.0
2022-02-18 11:55:00,75.1,75.11,74.93,74.94,49706.0,71.6484,71.658,71.4862,71.4958,49706.0
2022-02-18 12:00:00,74.95,74.98,74.79,74.81,35467.0,71.5053,71.5339,71.3527,71.3718,35467.0
2022-02-18 12:05:00,74.82,74.91,74.78,74.91,37508.0,71.3813,71.4672,71.3431,71.4672,37508.0
2022-02-18 12:10:00,74.92,74.96,74.85,74.9,29557.0,71.4767,71.5149,71.4099,71.4576,29557.0
2022-02-18 12:15:00,74.91,75.11,74.88,75.04,30060.0,71.4672,71.658,71.4385,71.5912,30060.0
2022-02-18 12:20:00,75.04,75.06,74.88,74.88,45707.0,71.5912,71.6103,71.4385,71.4385,45707.0
2022-02-18 12:25:00,74.89,74.97,74.86,74.89,27691.0,71.4481,71.5244,71.4195,71.4481,27691.0
2022-02-18 12:30:00,74.87,74.97,74.74,74.76,46869.0,71.429,71.5244,71.305,71.3241,46869.0
2022-02-18 12:35:00,74.77,74.81,74.57,74.65,58174.0,71.3336,71.3718,71.1428,71.2191,58174.0
2022-02-18 12:40:00,74.64,74.76,74.63,74.67,35532.0,71.2096,71.3241,71.2,71.2382,35532.0
2022-02-18 12:45:00,74.68,74.72,74.59,74.65,26344.0,71.2477,71.2859,71.1619,71.2191,26344.0
2022-02-18 12:50:00,74.66,74.68,74.57,74.63,46547.0,71.2287,71.2477,71.1428,71.2,46547.0
2022-02-18 12:55:00,74.62,74.66,74.52,74.52,42894.0,71.1905,71.2287,71.0951,71.0951,42894.0
2022-02-18 13:00:00,74.54,74.6,74.52,74.57,28423.0,71.1142,71.1714,71.0951,71.1428,28423.0
2022-02-18 13:05:00,74.58,74.64,74.53,74.6,23470.0,71.1523,71.2096,71.1046,71.1714,23470.0
2022-02-18 13:10:00,74.6,74.6,74.48,74.48,89043.0,71.1714,71.1714,71.0569,71.0569,89043.0
2022-02-18 13:15:00,74.48,74.55,74.41,74.43,36297.0,71.0569,71.1237,70.9901,71.0092,36297.0
2022-02-18 13:20:00,74.42,74.59,74.41,74.57,53336.0,70.9997,71.1619,70.9901,71.1428,53336.0
2022-02-18 13:25:00,74.57,74.57,74.4,74.41,47845.0,71.1428,71.1428,70.9806,70.9901,47845.0
2022-02-18 13:30:00,74.41,74.54,74.4,74.51,46737.0,70.9901,71.1142,70.9806,71.0856,46737.0
2022-02-18 13:35:00,74.51,74.68,74.47,74.66,56484.0,71.0856,71.2477,71.0474,71.2287,56484.0
2022-02-18 13:40:00,74.66,74.68,74.51,74.55,37815.0,71.2287,71.2477,71.0856,71.1237,37815.0
2022-02-18 13:45:00,74.56,74.73,74.54,74.67,39211.0,71.1333,71.2954,71.1142,71.2382,39211.0
2022-02-18 13:50:00,74.65,74.73,74.65,74.72,25055.0,71.2191,71.2954,71.2191,71.2859,25055.0
2022-02-18 13:55:00,74.71,74.74,74.66,74.67,34417.0,71.2764,71.305,71.2287,71.2382,34417.0
2022-02-18 14:00:00,74.67,74.77,74.66,74.7,30058.0,71.2382,71.3336,71.2287,71.2668,30058.0
2022-02-18 14:05:00,74.7,74.75,74.64,74.67,35893.0,71.2668,71.3145,71.2096,71.2382,35893.0
2022-02-18 14:10:00,74.66,74.73,74.64,74.7,43584.0,71.2287,71.2954,71.2096,71.2668,43584.0
2022-02-18 14:15:00,74.69,74.81,74.64,74.78,36572.0,71.2573,71.3718,71.2096,71.3431,36572.0
2022-02-18 14:20:00,74.78,74.93,74.76,74.92,49475.0,71.3431,71.4862,71.3241,71.4767,49475.0
2022-02-18 14:25:00,74.91,74.96,74.83,74.9,58421.0,71.4672,71.5149,71.3908,71.4576,58421.0
2022-02-18 14:30:00,74.91,75.06,74.91,74.94,67971.0,71.4672,71.6103,71.4672,71.4958,67971.0
2022-02-18 14:35:00,74.94,74.96,74.78,74.81,55470.0,71.4958,71.5149,71.3431,71.3718,55470.0
2022-02-18 14:40:00,74.8,74.81,74.71,74.71,36965.0,71.3622,71.3718,71.2764,71.2764,36965.0
2022-02-18 14:45:00,74.72,74.76,74.61,74.63,46899.0,71.2859,71.3241,71.181,71.2,46899.0
2022-02-18 14:50:00,74.62,74.87,74.58,74.87,68091.0,71.1905,71.429,71.1523,71.429,68091.0
2022-02-18 14:55:00,74.85,74.93,74.8,74.91,57937.0,71.4099,71.4862,71.3622,71.4672,57937.0
2022-02-18 15:00:00,74.92,75.04,74.86,74.89,64926.0,71.4767,71.5912,71.4195,71.4481,64926.0
2022-02-18 15:05:00,74.91,74.95,74.75,74.82,57304.0,71.4672,71.5053,71.3145,71.3813,57304.0
2022-02-18 15:10:00,74.83,74.93,74.68,74.73,63787.0,71.3908,71.4862,71.2477,71.2954,63787.0
2022-02-18 15:15:00,74.73,74.77,74.57,74.59,56073.0,71.2954,71.3336,71.1428,71.1619,56073.0
2022-02-18 15:20:00,74.6,74.64,74.52,74.56,56494.0,71.1714,71.2096,71.0951,71.1333,56494.0
2022-02-18 15:25:00,74.56,74.61,74.49,74.5,61035.0,71.1333,71.181,71.0665,71.076,61035.0
2022-02-18 15:30:00,74.49,74.49,74.28,74.37,96842.0,71.0665,71.0665,70.8661,70.952,96842.0
2022-02-18 15:35:00,74.37,74.46,74.34,74.4,63992.0,70.952,71.0378,70.9234,70.9806,63992.0
2022-02-18 15:40:00,74.4,74.64,74.37,74.62,110085.0,70.9806,71.2096,70.952,71.1905,110085.0
2022-02-18 15:45:00,74.64,74.74,74.56,74.7,173735.0,71.2096,71.305,71.1333,71.2668,173735.0
2022-02-18 15:50:00,74.69,74.76,74.52,74.61,235393.0,71.2573,71.3241,71.0951,71.181,235393.0
2022-02-18 15:55:00,74.61,74.67,74.51,74.61,383677.0,71.181,71.2382,71.0856,71.181,383677.0
2022-02-22 09:30:00,73.82,74.11,73.7,73.94,336344.0,70.4273,70.7039,70.3128,70.5417,336344.0
2022-02-22 09:35:00,73.98,74.29,73.96,74.12,77425.0,70.5799,70.8757,70.5608,70.7135,77425.0
2022-02-22 09:40:00,74.13,74.34,73.98,74.0,102382.0,70.723,70.9234,70.5799,70.599,102382.0
2022-02-22 09:45:00,74.0,74.31,73.92,74.27,101923.0,70.599,70.8947,70.5227,70.8566,101923.0
2022-02-22 09:50:00,74.35,74.63,74.25,74.62,103380.0,70.9329,71.2,70.8375,71.1905,103380.0
2022-02-22 09:55:00,74.61,74.66,74.38,74.59,168440.0,71.181,71.2287,70.9615,71.1619,168440.0
2022-02-22 10:00:00,74.6,74.66,74.34,74.54,70649.0,71.1714,71.2287,70.9234,71.1142,70649.0
2022-02-22 10:05:00,74.55,74.67,74.44,74.52,73614.0,71.1237,71.2382,71.0188,71.0951,73614.0
2022-02-22 10:10:00,74.52,74.76,74.39,74.74,99935.0,71.0951,71.3241,70.9711,71.305,99935.0
2022-02-22 10:15:00,74.76,74.91,74.61,74.67,68259.0,71.3241,71.4672,71.181,71.2382,68259.0
2022-02-22 10:20:00,74.66,74.74,74.56,74.59,52615.0,71.2287,71.305,71.1333,71.1619,52615.0
2022-02-22 10:25:00,74.62,74.74,74.46,74.74,39233.0,71.1905,71.305,71.0378,71.305,39233.0
2022-02-22 10:30:00,74.74,74.74,74.38,74.42,38723.0,71.305,71.305,70.9615,70.9997,38723.0
2022-02-22 10:35:00,74.44,74.52,74.35,74.35,39652.0,71.0188,71.0951,70.9329,70.9329,39652.0
2022-02-22 10:40:00,74.35,74.37,74.2,74.29,50614.0,70.9329,70.952,70.7898,70.8757,50614.0
2022-02-22 10:45:00,74.27,74.31,74.09,74.19,60887.0,70.8566,70.8947,70.6849,70.7803,60887.0
2022-02-22 10:50:00,74.17,74.18,74.0,74.05,44448.0,70.7612,70.7707,70.599,70.6467,44448.0
2022-02-22 10:55:00,74.04,74.06,73.93,73.99,49890.0,70.6372,70.6562,70.5322,70.5894,49890.0
2022-02-22 11:00:00,73.98,74.03,73.86,73.9,32328.0,70.5799,70.6276,70.4654,70.5036,32328.0
2022-02-22 11:05:00,73.9,73.97,73.85,73.91,58499.0,70.5036,70.5704,70.4559,70.5131,58499.0
2022-02-22 11:10:00,73.92,73.98,73.82,73.87,34073.0,70.5227,70.5799,70.4273,70.475,34073.0
2022-02-22 11:15:00,73.89,73.94,73.79,73.92,45103.0,70.494,70.5417,70.3986,70.5227,45103.0
2022-02-22 11:20:00,73.92,74.07,73.91,74.05,45091.0,70.5227,70.6658,70.5131,70.6467,45091.0
2022-02-22 11:25:00,74.05,74.32,74.03,74.14,133592.0,70.6467,70.9043,70.6276,70.7326,133592.0
2022-02-22 11:30:00,74.12,74.26,74.11,74.26,123191.0,70.7135,70.847,70.7039,70.847,123191.0
2022-02-22 11:35:00,74.25,74.28,74.13,74.27,37235.0,70.8375,70.8661,70.723,70.8566,37235.0
2022-02-22 11:40:00,74.27,74.4,74.26,74.33,34515.0,70.8566,70.9806,70.847,70.9138,34515.0
2022-02-22 11:45:00,74.31,74.37,74.23,74.34,35193.0,70.8947,70.952,70.8184,70.9234,35193.0
2022-02-22 11:50:00,74.34,74.53,74.34,74.46,78679.0,70.9234,71.1046,70.9234,71.0378,78679.0
2022-02-22 11:55:00,74.47,74.54,74.39,74.53,54899.0,71.0474,71.1142,70.9711,71.1046,54899.0
2022-02-22 12:00:00,74.52,74.64,74.51,74.53,74350.0,71.0951,71.2096,71.0856,71.1046,74350.0
2022-02-22 12:05:00,74.53,74.59,74.51,74.59,41245.0,71.1046,71.1619,71.0856,71.1619,41245.0
2022-02-22 12:10:00,74.59,74.59,74.47,74.5,59687.0,71.1619,71.1619,71.0474,71.076,59687.0
2022-02-22 12:15:00,74.52,74.52,74.37,74.38,53544.0,71.0951,71.0951,70.952,70.9615,53544.0
2022-02-22 12:20:00,74.37,74.47,74.27,74.27,49000.0,70.952,71.0474,70.8566,70.8566,49000.0
2022-02-22 12:25:00,74.26,74.35,74.24,74.28,22489.0,70.847,70.9329,70.828,70.8661,22489.0
2022-02-22 12:30:00,74.29,74.36,74.23,74.24,34474.0,70.8757,70.9424,70.8184,70.828,34474.0
2022-02-22 12:35:00,74.25,74.4,74.25,74.34,45557.0,70.8375,70.9806,70.8375,70.9234,45557.0
2022-02-22 12:40:00,74.34,74.42,74.32,74.38,51428.0,70.9234,70.9997,70.9043,70.9615,51428.0
2022-02-22 12:45:00,74.38,74.38,74.24,74.29,44603.0,70.9615,70.9615,70.828,70.8757,44603.0
2022-02-22 12:50:00,74.28,74.35,74.19,74.19,27866.0,70.8661,70.9329,70.7803,70.7803,27866.0
2022-02-22 12:55:00,74.2,74.24,74.15,74.23,38648.0,70.7898,70.828,70.7421,70.8184,38648.0
2022-02-22 13:00:00,74.25,74.3,74.13,74.17,33698.0,70.8375,70.8852,70.723,70.7612,33698.0
2022-02-22 13:05:00,74.16,74.28,74.16,74.27,40025.0,70.7516,70.8661,70.7516,70.8566,40025.0
2022-02-22 13:10:00,74.28,74.35,74.27,74.27,39240.0,70.8661,70.9329,70.8566,70.8566,39240.0
2022-02-22 13:15:00,74.28,74.28,74.09,74.12,74498.0,70.8661,70.8661,70.6849,70.7135,74498.0
2022-02-22 13:20:00,74.11,74.21,74.1,74.17,33853.0,70.7039,70.7993,70.6944,70.7612,33853.0
2022-02-22 13:25:00,74.17,74.19,74.1,74.16,61660.0,70.7612,70.7803,70.6944,70.7516,61660.0
2022-02-22 13:30:00,74.15,74.22,74.1,74.21,42300.0,70.7421,70.8089,70.6944,70.7993,42300.0
2022-02-22 13:35:00,74.2,74.21,74.1,74.12,27883.0,70.7898,70.7993,70.6944,70.7135,27883.0
2022-02-22 13:40:00,74.13,74.17,74.01,74.04,37834.0,70.723,70.7612,70.6085,70.6372,37834.0
2022-02-22 13:45:00,74.04,74.06,73.92,73.93,58129.0,70.6372,70.6562,70.5227,70.5322,58129.0
2022-02-22 13:50:00,73.92,73.93,73.83,73.84,37730.0,70.5227,70.5322,70.4368,70.4463,37730.0
2022-02-22 13:55:00,73.85,73.87,73.79,73.86,45241.0,70.4559,70.475,70.3986,70.4654,45241.0
2022-02-22 14:00:00,73.85,73.85,73.77,73.77,29386.0,70.4559,70.4559,70.3796,70.3796,29386.0
2022-02-22 14:05:00,73.77,73.79,73.64,73.69,52738.0,70.3796,70.3986,70.2555,70.3032,52738.0
2022-02-22 14:10:00,73.69,73.8,73.62,73.79,46579.0,70.3032,70.4082,70.2365,70.3986,46579.0
2022-02-22 14:15:00,73.79,73.9,73.76,73.89,37118.0,70.3986,70.5036,70.37,70.494,37118.0
2022-02-22 14:20:00,73.91,74.0,73.73,73.81,63104.0,70.5131,70.599,70.3414,70.4177,63104.0
2022-02-22 14:25:00,73.82,74.1,73.82,73.97,57124.0,70.4273,70.6944,70.4273,70.5704,57124.0
2022-02-22 14:30:00,73.95,74.16,73.88,73.99,42023.0,70.5513,70.7516,70.4845,70.5894,42023.0
2022-02-22 14:35:00,74.01,74.09,73.93,73.96,29644.0,70.6085,70.6849,70.5322,70.5608,29644.0
2022-02-22 14:40:00,73.98,74.03,73.83,73.84,41216.0,70.5799,70.6276,70.4368,70.4463,41216.0
2022-02-22 14:45:00,73.86,74.18,73.77,74.15,67468.0,70.4654,70.7707,70.3796,70.7421,67468.0
2022-02-22 14:50:00,74.16,74.35,74.13,74.29,32775.0,70.7516,70.9329,70.723,70.8757,32775.0
2022-02-22 14:55:00,74.31,74.47,74.3,74.31,64706.0,70.8947,71.0474,70.8852,70.8947,64706.0
2022-02-22 15:00:00,74.34,74.6,74.31,74.59,45922.0,70.9234,71.1714,70.8947,71.1619,45922.0
2022-02-22 15:05:00,74.59,74.62,74.46,74.47,60808.0,71.1619,71.1905,71.0378,71.0474,60808.0
2022-02-22 15:10:00,74.47,74.72,74.46,74.62,59337.0,71.0474,71.2859,71.0378,71.1905,59337.0
2022-02-22 15:15:00,74.63,74.72,74.48,74.5,55472.0,71.2,71.2859,71.0569,71.076,55472.0
2022-02-22 15:20:00,74.49,74.5,74.32,74.39,60786.0,71.0665,71.076,70.9043,70.9711,60786.0
2022-02-22 15:25:00,74.39,74.58,74.36,74.5,78610.0,70.9711,71.1523,70.9424,71.076,78610.0
2022-02-22 15:30:00,74.49,74.49,74.29,74.39,79494.0,71.0665,71.0665,70.8757,70.9711,79494.0
2022-02-22 15:35:00,74.4,74.47,74.31,74.47,68766.0,70.9806,71.0474,70.8947,71.0474,68766.0
2022-02-22 15:40:00,74.47,74.48,74.18,74.22,67977.0,71.0474,71.0569,70.7707,70.8089,67977.0
2022-02-22 15:45:00,74.21,74.23,74.06,74.08,85868.0,70.7993,70.8184,70.6562,70.6753,85868.0
2022-02-22 15:50:00,74.08,74.08,73.85,73.9,179404.0,70.6753,70.6753,70.4559,70.5036,179404.0
2022-02-22 15:55:00,73.89,74.15,73.89,74.14,340516.0,70.494,70.7421,70.494,70.7326,340516.0
2022-02-23 09:30:00,74.07,74.38,74.06,74.19,200661.0,70.6658,70.9615,70.6562,70.7803,200661.0
2022-02-23 09:35:00,74.17,74.17,73.78,74.15,78147.0,70.7612,70.7612,70.3891,70.7421,78147.0
2022-02-23 09:40:00,74.17,74.25,74.06,74.06,129750.0,70.7612,70.8375,70.6562,70.6562,129750.0
2022-02-23 09:45:00,74.1,74.35,74.1,74.23,40414.0,70.6944,70.9329,70.6944,70.8184,40414.0
2022-02-23 09:50:00,74.24,74.31,74.0,74.01,45823.0,70.828,70.8947,70.599,70.6085,45823.0
2022-02-23 09:55:00,74.03,74.07,73.94,73.94,51877.0,70.6276,70.6658,70.5417,70.5417,51877.0
2022-02-23 10:00:00,73.93,74.0,73.77,73.98,45892.0,70.5322,70.599,70.3796,70.5799,45892.0
2022-02-23 10:05:00,73.99,74.06,73.81,73.86,29570.0,70.5894,70.6562,70.4177,70.4654,29570.0
2022-02-23 10:10:00,73.89,73.97,73.87,73.95,53279.0,70.494,70.5704,70.475,70.5513,53279.0
2022-02-23 10:15:00,73.95,73.95,73.81,73.87,43354.0,70.5513,70.5513,70.4177,70.475,43354.0
2022-02-23 10:20:00,73.86,74.07,73.82,73.84,33717.0,70.4654,70.6658,70.4273,70.4463,33717.0
2022-02-23 10:25:00,73.84,73.84,73.62,73.63,36489.0,70.4463,70.4463,70.2365,70.246,36489.0
2022-02-23 10:30:00,73.62,73.74,73.56,73.7,31347.0,70.2365,70.3509,70.1792,70.3128,31347.0
2022-02-23 10:35:00,73.7,73.87,73.7,73.87,46826.0,70.3128,70.475,70.3128,70.475,46826.0
2022-02-23 10:40:00,73.87,73.88,73.57,73.59,63270.0,70.475,70.4845,70.1888,70.2078,63270.0
2022-02-23 10:45:00,73.59,73.75,73.57,73.69,38177.0,70.2078,70.3605,70.1888,70.3032,38177.0
2022-02-23 10:50:00,73.67,73.76,73.62,73.76,22797.0,70.2842,70.37,70.2365,70.37,22797.0
2022-02-23 10:55:00,73.78,73.82,73.63,73.67,37652.0,70.3891,70.4273,70.246,70.2842,37652.0
2022-02-23 11:00:00,73.65,73.75,73.58,73.64,37562.0,70.2651,70.3605,70.1983,70.2555,37562.0
2022-02-23 11:05:00,73.62,73.63,73.41,73.47,35210.0,70.2365,70.246,70.0361,70.0933,35210.0
2022-02-23 11:10:00,73.47,73.49,73.4,73.48,43756.0,70.0933,70.1124,70.0266,70.1029,43756.0
2022-02-23 11:15:00,73.46,73.46,73.27,73.33,40571.0,70.0838,70.0838,69.9025,69.9598,40571.0
2022-02-23 11:20:00,73.33,73.46,73.3,73.33,51445.0,69.9598,70.0838,69.9312,69.9598,51445.0
2022-02-23 11:25:00,73.32,73.37,73.21,73.21,37328.0,69.9502,69.9979,69.8453,69.8453,37328.0
2022-02-23 11:30:00,73.22,73.37,73.18,73.28,37573.0,69.8548,69.9979,69.8167,69.9121,37573.0
2022-02-23 11:35:00,73.27,73.52,73.24,73.45,31109.0,69.9025,70.1411,69.8739,70.0743,31109.0
2022-02-23 11:40:00,73.43,73.48,73.33,73.36,28095.0,70.0552,70.1029,69.9598,69.9884,28095.0
2022-02-23 11:45:00,73.36,73.45,73.3,73.44,21537.0,69.9884,70.0743,69.9312,70.0647,21537.0
2022-02-23 11:50:00,73.45,73.54,73.37,73.47,26776.0,70.0743,70.1601,69.9979,70.0933,26776.0
2022-02-23 11:55:00,73.47,73.63,73.45,73.61,36235.0,70.0933,70.246,70.0743,70.2269,36235.0
2022-02-23 12:00:00,73.62,73.63,73.53,73.6,38290.0,70.2365,70.246,70.1506,70.2174,38290.0
2022-02-23 12:05:00,73.6,73.6,73.48,73.52,25313.0,70.2174,70.2174,70.1029,70.1411,25313.0
2022-02-23 12:10:00,73.53,73.57,73.41,73.41,30074.0,70.1506,70.1888,70.0361,70.0361,30074.0
2022-02-23 12:15:00,73.43,73.63,73.43,73.63,41222.0,70.0552,70.246,70.0552,70.246,41222.0
2022-02-23 12:20:00,73.62,73.71,73.58,73.59,31800.0,70.2365,70.3223,70.1983,70.2078,31800.0
2022-02-23 12:25:00,73.6,73.65,73.53,73.53,35870.0,70.2174,70.2651,70.1506,70.1506,35870.0
2022-02-23 12:30:00,73.55,73.6,73.43,73.44,38786.0,70.1697,70.2174,70.0552,70.0647,38786.0
2022-02-23 12:35:00,73.44,73.45,73.22,73.28,49430.0,70.0647,70.0743,69.8548,69.9121,49430.0
2022-02-23 12:40:00,73.3,73.31,73.24,73.29,34828.0,69.9312,69.9407,69.8739,69.9216,34828.0
2022-02-23 12:45:00,73.28,73.35,73.22,73.29,38575.0,69.9121,69.9789,69.8548,69.9216,38575.0
2022-02-23 12:50:00,73.29,73.29,73.16,73.18,52312.0,69.9216,69.9216,69.7976,69.8167,52312.0
2022-02-23 12:55:00,73.17,73.37,73.16,73.34,64625.0,69.8071,69.9979,69.7976,69.9693,64625.0
2022-02-23 13:00:00,73.33,73.34,73.23,73.23,21930.0,69.9598,69.9693,69.8644,69.8644,21930.0
2022-02-23 13:05:00,73.24,73.26,73.17,73.26,20006.0,69.8739,69.893,69.8071,69.893,20006.0
2022-02-23 13:10:00,73.26,73.26,73.03,73.04,68768.0,69.893,69.893,69.6736,69.6831,68768.0
2022-02-23 13:15:00,73.05,73.11,73.03,73.08,38854.0,69.6927,69.7499,69.6736,69.7213,38854.0
2022-02-23 13:20:00,73.06,73.12,73.03,73.1,37556.0,69.7022,69.7594,69.6736,69.7404,37556.0
2022-02-23 13:25:00,73.11,73.17,73.06,73.08,46996.0,69.7499,69.8071,69.7022,69.7213,46996.0
2022-02-23 13:30:00,73.07,73.14,72.94,72.95,43179.0,69.7117,69.7785,69.5877,69.5972,43179.0
2022-02-23 13:35:00,72.94,73.2,72.94,73.12,49828.0,69.5877,69.8358,69.5877,69.7594,49828.0
2022-02-23 13:40:00,73.1,73.19,73.07,73.17,25155.0,69.7404,69.8262,69.7117,69.8071,25155.0
2022-02-23 13:45:00,73.16,73.28,73.12,73.25,42981.0,69.7976,69.9121,69.7594,69.8835,42981.0
2022-02-23 13:50:00,73.25,73.3,73.05,73.08,40639.0,69.8835,69.9312,69.6927,69.7213,40639.0
2022-02-23 13:55:00,73.09,73.15,73.0,73.12,73292.0,69.7308,69.7881,69.6449,69.7594,73292.0
2022-02-23 14:00:00,73.11,73.2,72.91,72.97,51169.0,69.7499,69.8358,69.5591,69.6163,51169.0
2022-02-23 14:05:00,72.97,73.2,72.97,73.15,111325.0,69.6163,69.8358,69.6163,69.7881,111325.0
2022-02-23 14:10:00,73.16,73.2,73.0,73.02,34668.0,69.7976,69.8358,69.6449,69.664,34668.0
2022-02-23 14:15:00,73.01,73.15,72.96,73.12,50052.0,69.6545,69.7881,69.6068,69.7594,50052.0
2022-02-23 14:20:00,73.12,73.12,72.9,72.93,42028.0,69.7594,69.7594,69.5495,69.5782,42028.0
2022-02-23 14:25:00,72.95,72.99,72.88,72.94,56461.0,69.5972,69.6354,69.5305,69.5877,56461.0
2022-02-23 14:30:00,72.94,72.98,72.79,72.84,33316.0,69.5877,69.6259,69.4446,69.4923,33316.0
2022-02-23 14:35:00,72.84,72.94,72.83,72.88,34483.0,69.4923,69.5877,69.4828,69.5305,34483.0
2022-02-23 14:40:00,72.86,72.87,72.59,72.7,67266.0,69.5114,69.5209,69.2538,69.3587,67266.0
2022-02-23 14:45:00,72.71,72.84,72.68,72.77,38758.0,69.3683,69.4923,69.3397,69.4255,38758.0
2022-02-23 14:50:00,72.78,72.84,72.72,72.73,32172.0,69.4351,69.4923,69.3778,69.3874,32172.0
2022-02-23 14:55:00,72.73,72.8,72.66,72.75,48966.0,69.3874,69.4541,69.3206,69.4064,48966.0
2022-02-23 15:00:00,72.73,72.77,72.63,72.65,32131.0,69.3874,69.4255,69.292,69.311,32131.0
2022-02-23 15:05:00,72.67,72.73,72.61,72.66,33183.0,69.3301,69.3874,69.2729,69.3206,33183.0
2022-02-23 15:10:00,72.66,72.71,72.61,72.7,40001.0,69.3206,69.3683,69.2729,69.3587,40001.0
2022-02-23 15:15:00,72.69,72.82,72.64,72.66,41152.0,69.3492,69.4732,69.3015,69.3206,41152.0
2022-02-23 15:20:00,72.66,72.68,72.59,72.66,44332.0,69.3206,69.3397,69.2538,69.3206,44332.0
2022-02-23 15:25:00,72.67,72.87,72.63,72.83,65253.0,69.3301,69.5209,69.292,69.4828,65253.0
2022-02-23 15:30:00,72.81,72.91,72.74,72.78,98406.0,69.4637,69.5591,69.3969,69.4351,98406.0
2022-02-23 15:35:00,72.78,72.85,72.63,72.64,80770.0,69.4351,69.5018,69.292,69.3015,80770.0
2022-02-23 15:40:00,72.64,72.77,72.63,72.7,149582.0,69.3015,69.4255,69.292,69.3587,149582.0
2022-02-23 15:45:00,72.69,72.73,72.52,72.53,136652.0,69.3492,69.3874,69.187,69.1966,136652.0
2022-02-23 15:50:00,72.52,72.63,72.44,72.46,210968.0,69.187,69.292,69.1107,69.1298,210968.0
2022-02-23 15:55:00,72.47,72.53,72.35,72.48,454292.0,69.1393,69.1966,69.0248,69.1488,454292.0
2022-02-24 09:30:00,70.94,71.79,70.23,71.64,450731.0,67.6796,68.4906,67.0023,68.3475,450731.0
2022-02-24 09:35:00,71.6,72.05,71.46,72.03,110911.0,68.3093,68.7386,68.1757,68.7195,110911.0
2022-02-24 09:40:00,72.03,72.17,71.66,72.15,120705.0,68.7195,68.8531,68.3665,68.834,120705.0
2022-02-24 09:45:00,72.09,72.68,71.96,72.63,132008.0,68.7768,69.3397,68.6527,69.292,132008.0
2022-02-24 09:50:00,72.63,73.02,72.59,72.84,139681.0,69.292,69.664,69.2538,69.4923,139681.0
2022-02-24 09:55:00,72.82,73.45,72.78,73.45,293265.0,69.4732,70.0743,69.4351,70.0743,293265.0
2022-02-24 10:00:00,73.45,73.55,72.98,73.0,264342.0,70.0743,70.1697,69.6259,69.6449,264342.0
2022-02-24 10:05:00,73.02,73.22,72.79,73.19,140304.0,69.664,69.8548,69.4446,69.8262,140304.0
2022-02-24 10:10:00,73.19,73.38,73.1,73.31,98354.0,69.8262,70.0075,69.7404,69.9407,98354.0
2022-02-24 10:15:00,73.33,73.5,73.22,73.44,150457.0,69.9598,70.122,69.8548,70.0647,150457.0
2022-02-24 10:20:00,73.44,73.57,73.37,73.49,168529.0,70.0647,70.1888,69.9979,70.1124,168529.0
2022-02-24 10:25:00,73.48,73.55,73.25,73.51,153592.0,70.1029,70.1697,69.8835,70.1315,153592.0
2022-02-24 10:30:00,73.5,73.57,73.33,73.5,135298.0,70.122,70.1888,69.9598,70.122,135298.0
2022-02-24 10:35:00,73.47,73.5,73.16,73.25,81204.0,70.0933,70.122,69.7976,69.8835,81204.0
2022-02-24 10:40:00,73.24,73.42,73.19,73.2,145626.0,69.8739,70.0456,69.8262,69.8358,145626.0
2022-02-24 10:45:00,73.18,73.5,73.14,73.4,77498.0,69.8167,70.122,69.7785,70.0266,77498.0
2022-02-24 10:50:00,73.39,73.4,73.13,73.31,64889.0,70.017,70.0266,69.769,69.9407,64889.0
2022-02-24 10:55:00,73.34,73.46,73.17,73.29,95408.0,69.9693,70.0838,69.8071,69.9216,95408.0
2022-02-24 11:00:00,73.3,73.34,73.1,73.17,51039.0,69.9312,69.9693,69.7404,69.8071,51039.0
2022-02-24 11:05:00,73.16,73.44,73.13,73.38,32272.0,69.7976,70.0647,69.769,70.0075,32272.0
2022-02-24 11:10:00,73.36,73.5,73.26,73.46,42023.0,69.9884,70.122,69.893,70.0838,42023.0
2022-02-24 11:15:00,73.44,73.54,73.29,73.54,44655.0,70.0647,70.1601,69.9216,70.1601,44655.0
2022-02-24 11:20:00,73.54,73.62,73.29,73.31,64208.0,70.1601,70.2365,69.9216,69.9407,64208.0
2022-02-24 11:25:00,73.3,73.38,73.25,73.29,58623.0,69.9312,70.0075,69.8835,69.9216,58623.0
2022-02-24 11:30:00,73.28,73.36,73.14,73.25,54355.0,69.9121,69.9884,69.7785,69.8835,54355.0
2022-02-24 11:35:00,73.27,73.35,73.16,73.26,73747.0,69.9025,69.9789,69.7976,69.893,73747.0
2022-02-24 11:40:00,73.26,73.26,73.0,73.02,66171.0,69.893,69.893,69.6449,69.664,66171.0
2022-02-24 11:45:00,73.03,73.08,72.89,72.98,68274.0,69.6736,69.7213,69.54,69.6259,68274.0
2022-02-24 11:50:00,73.01,73.27,73.01,73.2,39648.0,69.6545,69.9025,69.6545,69.8358,39648.0
2022-02-24 11:55:00,73.21,73.35,73.17,73.31,58885.0,69.8453,69.9789,69.8071,69.9407,58885.0
2022-02-24 12:00:00,73.33,73.33,73.17,73.27,33843.0,69.9598,69.9598,69.8071,69.9025,33843.0
2022-02-24 12:05:00,73.27,73.27,73.08,73.1,36588.0,69.9025,69.9025,69.7213,69.7404,36588.0
2022-02-24 12:10:00,73.1,73.1,72.84,72.86,42420.0,69.7404,69.7404,69.4923,69.5114,42420.0
2022-02-24 12:15:00,72.87,72.92,72.79,72.88,41566.0,69.5209,69.5686,69.4446,69.5305,41566.0
2022-02-24 12:20:00,72.89,72.89,72.61,72.63,48499.0,69.54,69.54,69.2729,69.292,48499.0
2022-02-24 12:25:00,72.63,72.81,72.62,72.8,57670.0,69.292,69.4637,69.2824,69.4541,57670.0
2022-02-24 12:30:00,72.78,72.85,72.61,72.76,35424.0,69.4351,69.5018,69.2729,69.416,35424.0
2022-02-24 12:35:00,72.75,73.0,72.75,73.0,39714.0,69.4064,69.6449,69.4064,69.6449,39714.0
2022-02-24 12:40:00,72.97,73.08,72.94,72.99,74661.0,69.6163,69.7213,69.5877,69.6354,74661.0
2022-02-24 12:45:00,73.0,73.15,72.93,72.95,87630.0,69.6449,69.7881,69.5782,69.5972,87630.0
2022-02-24 12:50:00,72.93,73.0,72.85,73.0,47587.0,69.5782,69.6449,69.5018,69.6449,47587.0
2022-02-24 12:55:00,73.01,73.14,72.94,72.99,101436.0,69.6545,69.7785,69.5877,69.6354,101436.0
2022-02-24 13:00:00,72.98,73.08,72.95,73.05,57503.0,69.6259,69.7213,69.5972,69.6927,57503.0
2022-02-24 13:05:00,73.04,73.19,72.99,73.16,44237.0,69.6831,69.8262,69.6354,69.7976,44237.0
2022-02-24 13:10:00,73.17,73.34,73.14,73.29,144216.0,69.8071,69.9693,69.7785,69.9216,144216.0
2022-02-24 13:15:00,73.3,73.36,73.2,73.32,45502.0,69.9312,69.9884,69.8358,69.9502,45502.0
2022-02-24 13:20:00,73.31,73.33,73.08,73.09,69698.0,69.9407,69.9598,69.7213,69.7308,69698.0
2022-02-24 13:25:00,73.11,73.24,73.1,73.12,59969.0,69.7499,69.8739,69.7404,69.7594,59969.0
2022-02-24 13:30:00,73.13,73.29,73.11,73.25,103029.0,69.769,69.9216,69.7499,69.8835,103029.0
2022-02-24 13:35:00,73.25,73.46,73.22,73.42,62963.0,69.8835,70.0838,69.8548,70.0456,62963.0
2022-02-24 13:40:00,73.46,73.55,73.33,73.33,115236.0,70.0838,70.1697,69.9598,69.9598,115236.0
2022-02-24 13:45:00,73.33,73.81,73.27,73.77,128614.0,69.9598,70.4177,69.9025,70.3796,128614.0
2022-02-24 13:50:00,73.78,73.86,73.59,73.59,78658.0,70.3891,70.4654,70.2078,70.2078,78658.0
2022-02-24 13:55:00,73.59,73.64,73.38,73.51,56812.0,70.2078,70.2555,70.0075,70.1315,56812.0
2022-02-24 14:00:00,73.48,73.55,73.35,73.47,83843.0,70.1029,70.1697,69.9789,70.0933,83843.0
2022-02-24 14:05:00,73.51,73.55,73.33,73.36,67896.0,70.1315,70.1697,69.9598,69.9884,67896.0
2022-02-24 14:10:00,73.38,73.64,73.38,73.59,51335.0,70.0075,70.2555,70.0075,70.2078,51335.0
2022-02-24 14:15:00,73.6,73.87,73.56,73.83,117970.0,70.2174,70.475,70.1792,70.4368,117970.0
2022-02-24 14:20:00,73.83,73.87,73.63,73.67,213142.0,70.4368,70.475,70.246,70.2842,213142.0
2022-02-24 14:25:00,73.68,74.07,73.65,74.01,133831.0,70.2937,70.6658,70.2651,70.6085,133831.0
2022-02-24 14:30:00,74.01,74.21,73.95,74.19,112047.0,70.6085,70.7993,70.5513,70.7803,112047.0
2022-02-24 14:35:00,74.2,74.32,74.15,74.24,81305.0,70.7898,70.9043,70.7421,70.828,81305.0
2022-02-24 14:40:00,74.25,74.27,74.1,74.14,78404.0,70.8375,70.8566,70.6944,70.7326,78404.0
2022-02-24 14:45:00,74.16,74.28,74.1,74.24,49013.0,70.7516,70.8661,70.6944,70.828,49013.0
2022-02-24 14:50:00,74.23,74.35,74.13,74.3,65499.0,70.8184,70.9329,70.723,70.8852,65499.0
2022-02-24 14:55:00,74.31,74.32,74.15,74.25,125653.0,70.8947,70.9043,70.7421,70.8375,125653.0
2022-02-24 15:00:00,74.26,74.35,74.14,74.27,79153.0,70.847,70.9329,70.7326,70.8566,79153.0
2022-02-24 15:05:00,74.25,74.36,74.22,74.31,105456.0,70.8375,70.9424,70.8089,70.8947,105456.0
2022-02-24 15:10:00,74.31,74.6,74.3,74.59,84264.0,70.8947,71.1714,70.8852,71.1619,84264.0
2022-02-24 15:15:00,74.59,74.61,74.43,74.51,82461.0,71.1619,71.181,71.0092,71.0856,82461.0
2022-02-24 15:20:00,74.52,74.54,74.4,74.5,59858.0,71.0951,71.1142,70.9806,71.076,59858.0
2022-02-24 15:25:00,74.51,74.54,74.32,74.33,96560.0,71.0856,71.1142,70.9043,70.9138,96560.0
2022-02-24 15:30:00,74.32,74.73,74.32,74.73,116373.0,70.9043,71.2954,70.9043,71.2954,116373.0
2022-02-24 15:35:00,74.75,74.75,74.59,74.65,112145.0,71.3145,71.3145,71.1619,71.2191,112145.0
2022-02-24 15:40:00,74.66,74.68,74.48,74.5,89755.0,71.2287,71.2477,71.0569,71.076,89755.0
2022-02-24 15:45:00,74.5,74.67,74.46,74.58,173115.0,71.076,71.2382,71.0378,71.1523,173115.0
2022-02-24 15:50:00,74.59,74.95,74.58,74.87,226699.0,71.1619,71.5053,71.1523,71.429,226699.0
2022-02-24 15:55:00,74.86,74.92,74.7,74.81,479280.0,71.4195,71.4767,71.2668,71.3718,479280.0
2022-02-25 09:30:00,74.65,75.02,74.32,74.63,141738.0,71.2191,71.5721,70.9043,71.2,141738.0
2022-02-25 09:35:00,74.62,74.97,74.61,74.8,66963.0,71.1905,71.5244,71.181,71.3622,66963.0
2022-02-25 09:40:00,74.81,75.12,74.73,74.76,94700.0,71.3718,71.6675,71.2954,71.3241,94700.0
2022-02-25 09:45:00,74.79,75.07,74.79,75.06,63264.0,71.3527,71.6198,71.3527,71.6103,63264.0
2022-02-25 09:50:00,75.05,75.14,74.96,75.06,61150.0,71.6007,71.6866,71.5149,71.6103,61150.0
2022-02-25 09:55:00,75.06,75.11,74.91,75.05,79442.0,71.6103,71.658,71.4672,71.6007,79442.0
2022-02-25 10:00:00,75.05,75.28,74.87,75.2,68934.0,71.6007,71.8202,71.429,71.7438,68934.0
2022-02-25 10:05:00,75.21,75.73,75.21,75.61,100670.0,71.7534,72.2495,71.7534,72.135,100670.0
2022-02-25 10:10:00,75.64,75.71,75.45,75.71,42255.0,72.1636,72.2304,71.9823,72.2304,42255.0
2022-02-25 10:15:00,75.71,75.78,75.41,75.69,69041.0,72.2304,72.2972,71.9442,72.2113,69041.0
2022-02-25 10:20:00,75.67,75.88,75.59,75.79,65040.0,72.1922,72.3926,72.1159,72.3067,65040.0
2022-02-25 10:25:00,75.79,75.91,75.71,75.87,64893.0,72.3067,72.4212,72.2304,72.383,64893.0
2022-02-25 10:30:00,75.87,75.94,75.79,75.9,102323.0,72.383,72.4498,72.3067,72.4117,102323.0
2022-02-25 10:35:00,75.89,75.92,75.7,75.91,119392.0,72.4021,72.4307,72.2209,72.4212,119392.0
2022-02-25 10:40:00,75.92,76.07,75.92,76.05,73195.0,72.4307,72.5739,72.4307,72.5548,73195.0
2022-02-25 10:45:00,76.06,76.2,75.96,76.18,66365.0,72.5643,72.6979,72.4689,72.6788,66365.0
2022-02-25 10:50:00,76.18,76.23,76.05,76.05,71762.0,72.6788,72.7265,72.5548,72.5548,71762.0
2022-02-25 10:55:00,76.04,76.24,76.0,76.07,65860.0,72.5452,72.736,72.5071,72.5739,65860.0
2022-02-25 11:00:00,76.08,76.15,75.9,76.15,38323.0,72.5834,72.6502,72.4117,72.6502,38323.0
2022-02-25 11:05:00,76.13,76.18,76.02,76.1,28532.0,72.6311,72.6788,72.5262,72.6025,28532.0
2022-02-25 11:10:00,76.1,76.43,76.07,76.31,56814.0,72.6025,72.9173,72.5739,72.8028,56814.0
2022-02-25 11:15:00,76.32,76.33,76.2,76.33,44779.0,72.8124,72.8219,72.6979,72.8219,44779.0
2022-02-25 11:20:00,76.33,76.33,76.2,76.26,35330.0,72.8219,72.8219,72.6979,72.7551,35330.0
2022-02-25 11:25:00,76.24,76.27,76.09,76.11,36658.0,72.736,72.7647,72.5929,72.612,36658.0
2022-02-25 11:30:00,76.12,76.22,76.04,76.19,39288.0,72.6216,72.717,72.5452,72.6883,39288.0
2022-02-25 11:35:00,76.2,76.22,75.99,76.05,28699.0,72.6979,72.717,72.4975,72.5548,28699.0
2022-02-25 11:40:00,76.06,76.26,76.03,76.13,40688.0,72.5643,72.7551,72.5357,72.6311,40688.0
2022-02-25 11:45:00,76.14,76.24,76.14,76.22,53880.0,72.6406,72.736,72.6406,72.717,53880.0
2022-02-25 11:50:00,76.23,76.28,76.14,76.27,35945.0,72.7265,72.7742,72.6406,72.7647,35945.0
2022-02-25 11:55:00,76.28,76.41,76.27,76.4,40571.0,72.7742,72.8982,72.7647,72.8887,40571.0
2022-02-25 12:00:00,76.39,76.42,76.33,76.34,60730.0,72.8791,72.9078,72.8219,72.8314,60730.0
2022-02-25 12:05:00,76.36,76.4,76.29,76.34,60206.0,72.8505,72.8887,72.7837,72.8314,60206.0
2022-02-25 12:10:00,76.34,76.4,76.3,76.34,66707.0,72.8314,72.8887,72.7933,72.8314,66707.0
2022-02-25 12:15:00,76.32,76.48,76.31,76.45,58440.0,72.8124,72.965,72.8028,72.9364,58440.0
2022-02-25 12:20:00,76.44,76.46,76.35,76.45,98707.0,72.9268,72.9459,72.841,72.9364,98707.0
2022-02-25 12:25:00,76.45,76.69,76.4,76.69,138839.0,72.9364,73.1654,72.8887,73.1654,138839.0
2022-02-25 12:30:00,76.68,76.81,76.61,76.74,166812.0,73.1558,73.2798,73.089,73.2131,166812.0
2022-02-25 12:35:00,76.75,76.84,76.69,76.78,109811.0,73.2226,73.3085,73.1654,73.2512,109811.0
2022-02-25 12:40:00,76.78,76.82,76.69,76.74,67845.0,73.2512,73.2894,73.1654,73.2131,67845.0
2022-02-25 12:45:00,76.73,76.78,76.62,76.62,49813.0,73.2035,73.2512,73.0986,73.0986,49813.0
2022-02-25 12:50:00,76.62,76.64,76.49,76.51,68124.0,73.0986,73.1177,72.9746,72.9936,68124.0
2022-02-25 12:55:00,76.51,76.51,76.31,76.34,46376.0,72.9936,72.9936,72.8028,72.8314,46376.0
2022-02-25 13:00:00,76.35,76.41,76.25,76.37,39110.0,72.841,72.8982,72.7456,72.8601,39110.0
2022-02-25 13:05:00,76.36,76.39,76.32,76.35,50430.0,72.8505,72.8791,72.8124,72.841,50430.0
2022-02-25 13:10:00,76.37,76.37,76.21,76.34,38871.0,72.8601,72.8601,72.7074,72.8314,38871.0
2022-02-25 13:15:00,76.33,76.46,76.27,76.43,38415.0,72.8219,72.9459,72.7647,72.9173,38415.0
2022-02-25 13:20:00,76.45,76.45,76.27,76.33,40085.0,72.9364,72.9364,72.7647,72.8219,40085.0
2022-02-25 13:25:00,76.34,76.48,76.33,76.4,32551.0,72.8314,72.965,72.8219,72.8887,32551.0
2022-02-25 13:30:00,76.4,76.46,76.36,76.43,45835.0,72.8887,72.9459,72.8505,72.9173,45835.0
2022-02-25 13:35:00,76.44,76.45,76.18,76.28,41485.0,72.9268,72.9364,72.6788,72.7742,41485.0
2022-02-25 13:40:00,76.29,76.46,76.29,76.45,33853.0,72.7837,72.9459,72.7837,72.9364,33853.0
2022-02-25 13:45:00,76.45,76.47,76.36,76.46,34879.0,72.9364,72.9555,72.8505,72.9459,34879.0
2022-02-25 13:50:00,76.45,76.51,76.36,76.37,24650.0,72.9364,72.9936,72.8505,72.8601,24650.0
2022-02-25 13:55:00,76.36,76.38,76.19,76.33,63519.0,72.8505,72.8696,72.6883,72.8219,63519.0
2022-02-25 14:00:00,76.35,76.44,76.21,76.39,43045.0,72.841,72.9268,72.7074,72.8791,43045.0
2022-02-25 14:05:00,76.38,76.4,76.27,76.29,30409.0,72.8696,72.8887,72.7647,72.7837,30409.0
2022-02-25 14:10:00,76.3,76.36,76.2,76.31,67849.0,72.7933,72.8505,72.6979,72.8028,67849.0
2022-02-25 14:15:00,76.32,76.36,76.28,76.29,29270.0,72.8124,72.8505,72.7742,72.7837,29270.0
2022-02-25 14:20:00,76.27,76.51,76.27,76.48,85176.0,72.7647,72.9936,72.7647,72.965,85176.0
2022-02-25 14:25:00,76.47,76.56,76.45,76.53,47022.0,72.9555,73.0413,72.9364,73.0127,47022.0
2022-02-25 14:30:00,76.52,76.6,76.3,76.32,60243.0,73.0032,73.0795,72.7933,72.8124,60243.0
2022-02-25 14:35:00,76.31,76.4,76.27,76.28,75874.0,72.8028,72.8887,72.7647,72.7742,75874.0
2022-02-25 14:40:00,76.28,76.36,76.18,76.28,75070.0,72.7742,72.8505,72.6788,72.7742,75070.0
2022-02-25 14:45:00,76.27,76.35,76.21,76.21,58210.0,72.7647,72.841,72.7074,72.7074,58210.0
2022-02-25 14:50:00,76.2,76.24,76.04,76.13,53629.0,72.6979,72.736,72.5452,72.6311,53629.0
2022-02-25 14:55:00,76.13,76.33,76.12,76.24,86609.0,72.6311,72.8219,72.6216,72.736,86609.0
2022-02-25 15:00:00,76.23,76.23,76.11,76.13,58136.0,72.7265,72.7265,72.612,72.6311,58136.0
2022-02-25 15:05:00,76.13,76.26,76.1,76.21,91836.0,72.6311,72.7551,72.6025,72.7074,91836.0
2022-02-25 15:10:00,76.22,76.28,76.12,76.28,89370.0,72.717,72.7742,72.6216,72.7742,89370.0
2022-02-25 15:15:00,76.27,76.39,76.23,76.33,74127.0,72.7647,72.8791,72.7265,72.8219,74127.0
2022-02-25 15:20:00,76.33,76.44,76.27,76.4,55247.0,72.8219,72.9268,72.7647,72.8887,55247.0
2022-02-25 15:25:00,76.39,76.41,76.3,76.33,52921.0,72.8791,72.8982,72.7933,72.8219,52921.0
2022-02-25 15:30:00,76.33,76.41,76.26,76.26,108658.0,72.8219,72.8982,72.7551,72.7551,108658.0
2022-02-25 15:35:00,76.25,76.38,76.23,76.38,155039.0,72.7456,72.8696,72.7265,72.8696,155039.0
2022-02-25 15:40:00,76.38,76.48,76.28,76.36,158939.0,72.8696,72.965,72.7742,72.8505,158939.0
2022-02-25 15:45:00,76.36,76.41,76.23,76.26,189294.0,72.8505,72.8982,72.7265,72.7551,189294.0
2022-02-25 15:50:00,76.26,76.47,76.21,76.34,172763.0,72.7551,72.9555,72.7074,72.8314,172763.0
2022-02-25 15:55:00,76.35,76.38,76.24,76.34,351929.0,72.841,72.8696,72.736,72.8314,351929.0
2022-02-28 09:30:00,75.57,75.92,75.47,75.81,181706.0,72.0968,72.4307,72.0014,72.3258,181706.0
2022-02-28 09:35:00,75.79,76.19,75.74,76.0,56843.0,72.3067,72.6883,72.259,72.5071,56843.0
2022-02-28 09:40:00,75.96,75.97,75.55,75.87,62536.0,72.4689,72.4784,72.0778,72.383,62536.0
2022-02-28 09:45:00,75.85,76.09,75.67,75.9,77708.0,72.364,72.5929,72.1922,72.4117,77708.0
2022-02-28 09:50:00,75.86,76.13,75.79,76.08,150992.0,72.3735,72.6311,72.3067,72.5834,150992.0
2022-02-28 09:55:00,76.09,76.14,75.99,76.03,53725.0,72.5929,72.6406,72.4975,72.5357,53725.0
2022-02-28 10:00:00,76.02,76.08,75.82,75.83,44534.0,72.5262,72.5834,72.3353,72.3449,44534.0
2022-02-28 10:05:00,75.84,75.9,75.7,75.79,33676.0,72.3544,72.4117,72.2209,72.3067,33676.0
2022-02-28 10:10:00,75.8,75.95,75.78,75.88,60532.0,72.3163,72.4594,72.2972,72.3926,60532.0
2022-02-28 10:15:00,75.88,75.99,75.8,75.82,67393.0,72.3926,72.4975,72.3163,72.3353,67393.0
2022-02-28 10:20:00,75.85,76.1,75.85,76.04,76356.0,72.364,72.6025,72.364,72.5452,76356.0
2022-02-28 10:25:00,76.03,76.11,75.96,75.97,66820.0,72.5357,72.612,72.4689,72.4784,66820.0
2022-02-28 10:30:00,76.0,76.24,75.95,75.95,69503.0,72.5071,72.736,72.4594,72.4594,69503.0
2022-02-28 10:35:00,75.96,76.14,75.91,76.14,46642.0,72.4689,72.6406,72.4212,72.6406,46642.0
2022-02-28 10:40:00,76.14,76.25,76.11,76.22,36514.0,72.6406,72.7456,72.612,72.717,36514.0
2022-02-28 10:45:00,76.22,76.28,76.1,76.12,48759.0,72.717,72.7742,72.6025,72.6216,48759.0
2022-02-28 10:50:00,76.11,76.21,76.04,76.11,31657.0,72.612,72.7074,72.5452,72.612,31657.0
2022-02-28 10:55:00,76.11,76.28,76.11,76.2,69974.0,72.612,72.7742,72.612,72.6979,69974.0
2022-02-28 11:00:00,76.21,76.4,76.18,76.39,67471.0,72.7074,72.8887,72.6788,72.8791,67471.0
2022-02-28 11:05:00,76.37,76.44,76.28,76.41,96529.0,72.8601,72.9268,72.7742,72.8982,96529.0
2022-02-28 11:10:00,76.42,76.49,76.32,76.37,17356.0,72.9078,72.9746,72.8124,72.8601,17356.0
2022-02-28 11:15:00,76.37,76.57,76.37,76.48,37154.0,72.8601,73.0509,72.8601,72.965,37154.0
2022-02-28 11:20:00,76.46,76.61,76.46,76.59,22076.0,72.9459,73.089,72.9459,73.07,22076.0
2022-02-28 11:25:00,76.58,76.7,76.46,76.61,56040.0,73.0604,73.1749,72.9459,73.089,56040.0
2022-02-28 11:30:00,76.59,76.65,76.49,76.49,46787.0,73.07,73.1272,72.9746,72.9746,46787.0
2022-02-28 11:35:00,76.51,76.52,76.43,76.48,62368.0,72.9936,73.0032,72.9173,72.965,62368.0
2022-02-28 11:40:00,76.46,76.5,76.41,76.5,42897.0,72.9459,72.9841,72.8982,72.9841,42897.0
2022-02-28 11:45:00,76.5,76.54,76.34,76.41,38973.0,72.9841,73.0223,72.8314,72.8982,38973.0
2022-02-28 11:50:00,76.43,76.52,76.41,76.51,19873.0,72.9173,73.0032,72.8982,72.9936,19873.0
2022-02-28 11:55:00,76.51,76.69,76.51,76.64,25660.0,72.9936,73.1654,72.9936,73.1177,25660.0
2022-02-28 12:00:00,76.63,76.66,76.52,76.52,34397.0,73.1081,73.1367,73.0032,73.0032,34397.0
2022-02-28 12:05:00,76.53,76.54,76.18,76.25,46211.0,73.0127,73.0223,72.6788,72.7456,46211.0
2022-02-28 12:10:00,76.24,76.24,75.97,76.03,56609.0,72.736,72.736,72.4784,72.5357,56609.0
2022-02-28 12:15:00,76.03,76.09,75.94,76.09,33967.0,72.5357,72.5929,72.4498,72.5929,33967.0
2022-02-28 12:20:00,76.09,76.16,75.84,75.9,27717.0,72.5929,72.6597,72.3544,72.4117,27717.0
2022-02-28 12:25:00,75.9,75.98,75.89,75.93,21555.0,72.4117,72.488,72.4021,72.4403,21555.0
2022-02-28 12:30:00,75.92,75.94,75.82,75.88,34984.0,72.4307,72.4498,72.3353,72.3926,34984.0
2022-02-28 12:35:00,75.91,75.93,75.84,75.91,25418.0,72.4212,72.4403,72.3544,72.4212,25418.0
2022-02-28 12:40:00,75.92,75.95,75.81,75.89,32015.0,72.4307,72.4594,72.3258,72.4021,32015.0
2022-02-28 12:45:00,75.89,75.9,75.73,75.86,55854.0,72.4021,72.4117,72.2495,72.3735,55854.0
2022-02-28 12:50:00,75.86,75.92,75.82,75.89,54580.0,72.3735,72.4307,72.3353,72.4021,54580.0
2022-02-28 12:55:00,75.88,75.93,75.82,75.92,23538.0,72.3926,72.4403,72.3353,72.4307,23538.0
2022-02-28 13:00:00,75.92,76.08,75.89,76.06,34924.0,72.4307,72.5834,72.4021,72.5643,34924.0
2022-02-28 13:05:00,76.08,76.29,76.08,76.24,41775.0,72.5834,72.7837,72.5834,72.736,41775.0
2022-02-28 13:10:00,76.23,76.32,76.18,76.24,46020.0,72.7265,72.8124,72.6788,72.736,46020.0
2022-02-28 13:15:00,76.24,76.25,75.94,76.02,116832.0,72.736,72.7456,72.4498,72.5262,116832.0
2022-02-28 13:20:00,76.0,76.0,75.82,75.87,52422.0,72.5071,72.5071,72.3353,72.383,52422.0
2022-02-28 13:25:00,75.87,75.91,75.79,75.83,29726.0,72.383,72.4212,72.3067,72.3449,29726.0
2022-02-28 13:30:00,75.8,75.87,75.68,75.74,34333.0,72.3163,72.383,72.2018,72.259,34333.0
2022-02-28 13:35:00,75.74,75.8,75.7,75.76,16336.0,72.259,72.3163,72.2209,72.2781,16336.0
2022-02-28 13:40:00,75.77,75.85,75.7,75.7,16293.0,72.2876,72.364,72.2209,72.2209,16293.0
2022-02-28 13:45:00,75.69,75.74,75.61,75.72,25720.0,72.2113,72.259,72.135,72.2399,25720.0
2022-02-28 13:50:00,75.74,75.85,75.74,75.76,62280.0,72.259,72.364,72.259,72.2781,62280.0
2022-02-28 13:55:00,75.76,75.87,75.73,75.8,37150.0,72.2781,72.383,72.2495,72.3163,37150.0
2022-02-28 14:00:00,75.78,75.78,75.38,75.38,62577.0,72.2972,72.2972,71.9156,71.9156,62577.0
2022-02-28 14:05:00,75.38,75.44,75.22,75.23,47738.0,71.9156,71.9728,71.7629,71.7725,47738.0
2022-02-28 14:10:00,75.23,75.32,75.15,75.31,26969.0,71.7725,71.8583,71.6961,71.8488,26969.0
2022-02-28 14:15:00,75.3,75.35,75.13,75.26,66772.0,71.8392,71.8869,71.6771,71.8011,66772.0
2022-02-28 14:20:00,75.26,75.27,75.03,75.05,47252.0,71.8011,71.8106,71.5817,71.6007,47252.0
2022-02-28 14:25:00,75.05,75.18,75.02,75.13,32815.0,71.6007,71.7248,71.5721,71.6771,32815.0
2022-02-28 14:30:00,75.12,75.19,75.05,75.11,42087.0,71.6675,71.7343,71.6007,71.658,42087.0
2022-02-28 14:35:00,75.11,75.26,75.1,75.11,25325.0,71.658,71.8011,71.6484,71.658,25325.0
2022-02-28 14:40:00,75.11,75.4,75.1,75.36,45697.0,71.658,71.9346,71.6484,71.8965,45697.0
2022-02-28 14:45:00,75.37,75.39,75.27,75.36,28643.0,71.906,71.9251,71.8106,71.8965,28643.0
2022-02-28 14:50:00,75.35,75.42,75.32,75.42,25197.0,71.8869,71.9537,71.8583,71.9537,25197.0
2022-02-28 14:55:00,75.41,75.54,75.4,75.47,43407.0,71.9442,72.0682,71.9346,72.0014,43407.0
2022-02-28 15:00:00,75.46,75.47,75.38,75.4,24466.0,71.9919,72.0014,71.9156,71.9346,24466.0
2022-02-28 15:05:00,75.39,75.45,75.25,75.41,41752.0,71.9251,71.9823,71.7915,71.9442,41752.0
2022-02-28 15:10:00,75.41,75.42,75.28,75.4,37235.0,71.9442,71.9537,71.8202,71.9346,37235.0
2022-02-28 15:15:00,75.41,75.55,75.39,75.51,81365.0,71.9442,72.0778,71.9251,72.0396,81365.0
2022-02-28 15:20:00,75.52,75.71,75.52,75.64,39638.0,72.0491,72.2304,72.0491,72.1636,39638.0
2022-02-28 15:25:00,75.64,75.7,75.53,75.53,43709.0,72.1636,72.2209,72.0587,72.0587,43709.0
2022-02-28 15:30:00,75.52,75.52,75.23,75.27,60059.0,72.0491,72.0491,71.7725,71.8106,60059.0
2022-02-28 15:35:00,75.28,75.3,75.11,75.3,93642.0,71.8202,71.8392,71.658,71.8392,93642.0
2022-02-28 15:40:00,75.31,75.59,75.3,75.58,84858.0,71.8488,72.1159,71.8392,72.1064,84858.0
2022-02-28 15:45:00,75.58,75.88,75.55,75.8,142129.0,72.1064,72.3926,72.0778,72.3163,142129.0
2022-02-28 15:50:00,75.81,75.93,75.69,75.88,212358.0,72.3258,72.4403,72.2113,72.3926,212358.0
2022-02-28 15:55:00,75.89,76.04,75.86,75.96,458234.0,72.4021,72.5452,72.3735,72.4689,458234.0
2022-03-01 09:30:00,75.98,76.38,75.67,76.28,152089.0,72.488,72.8696,72.1922,72.7742,152089.0
2022-03-01 09:35:00,76.26,76.47,76.1,76.15,48135.0,72.7551,72.9555,72.6025,72.6502,48135.0
2022-03-01 09:40:00,76.18,76.19,75.91,75.96,73699.0,72.6788,72.6883,72.4212,72.4689,73699.0
2022-03-01 09:45:00,75.98,76.19,75.82,76.16,65871.0,72.488,72.6883,72.3353,72.6597,65871.0
2022-03-01 09:50:00,76.18,76.25,75.79,76.01,53949.0,72.6788,72.7456,72.3067,72.5166,53949.0
2022-03-01 09:55:00,76.03,76.11,75.91,75.94,44616.0,72.5357,72.612,72.4212,72.4498,44616.0
2022-03-01 10:00:00,75.96,76.14,75.79,75.95,62907.0,72.4689,72.6406,72.3067,72.4594,62907.0
2022-03-01 10:05:00,75.95,76.19,75.93,76.17,63832.0,72.4594,72.6883,72.4403,72.6693,63832.0
2022-03-01 10:10:00,76.16,76.39,76.09,76.38,184301.0,72.6597,72.8791,72.5929,72.8696,184301.0
2022-03-01 10:15:00,76.36,76.4,76.26,76.36,43897.0,72.8505,72.8887,72.7551,72.8505,43897.0
2022-03-01 10:20:00,76.37,76.42,76.17,76.26,89996.0,72.8601,72.9078,72.6693,72.7551,89996.0
2022-03-01 10:25:00,76.28,76.34,76.14,76.3,96664.0,72.7742,72.8314,72.6406,72.7933,96664.0
2022-03-01 10:30:00,76.3,76.4,76.14,76.18,52903.0,72.7933,72.8887,72.6406,72.6788,52903.0
2022-03-01 10:35:00,76.19,76.31,76.14,76.21,77482.0,72.6883,72.8028,72.6406,72.7074,77482.0
2022-03-01 10:40:00,76.21,76.22,76.06,76.11,151821.0,72.7074,72.717,72.5643,72.612,151821.0
2022-03-01 10:45:00,76.12,76.21,76.06,76.1,65190.0,72.6216,72.7074,72.5643,72.6025,65190.0
2022-03-01 10:50:00,76.13,76.2,76.1,76.17,49656.0,72.6311,72.6979,72.6025,72.6693,49656.0
2022-03-01 10:55:00,76.16,76.26,76.13,76.18,80050.0,72.6597,72.7551,72.6311,72.6788,80050.0
2022-03-01 11:00:00,76.17,76.36,76.14,76.29,24496.0,72.6693,72.8505,72.6406,72.7837,24496.0
2022-03-01 11:05:00,76.28,76.32,76.15,76.17,39724.0,72.7742,72.8124,72.6502,72.6693,39724.0
2022-03-01 11:10:00,76.19,76.33,76.15,76.3,44007.0,72.6883,72.8219,72.6502,72.7933,44007.0
2022-03-01 11:15:00,76.32,76.36,76.25,76.29,39713.0,72.8124,72.8505,72.7456,72.7837,39713.0
2022-03-01 11:20:00,76.27,76.49,76.26,76.46,33555.0,72.7647,72.9746,72.7551,72.9459,33555.0
2022-03-01 11:25:00,76.45,76.45,76.27,76.36,37000.0,72.9364,72.9364,72.7647,72.8505,37000.0
2022-03-01 11:30:00,76.36,76.36,76.07,76.12,80516.0,72.8505,72.8505,72.5739,72.6216,80516.0
2022-03-01 11:35:00,76.13,76.14,75.97,76.07,55704.0,72.6311,72.6406,72.4784,72.5739,55704.0
2022-03-01 11:40:00,76.09,76.12,75.98,76.01,71303.0,72.5929,72.6216,72.488,72.5166,71303.0
2022-03-01 11:45:00,75.99,75.99,75.71,75.88,31658.0,72.4975,72.4975,72.2304,72.3926,31658.0
2022-03-01 11:50:00,75.89,75.9,75.81,75.87,28595.0,72.4021,72.4117,72.3258,72.383,28595.0
2022-03-01 11:55:00,75.85,75.87,75.7,75.81,36110.0,72.364,72.383,72.2209,72.3258,36110.0
2022-03-01 12:00:00,75.81,75.86,75.71,75.78,47813.0,72.3258,72.3735,72.2304,72.2972,47813.0
2022-03-01 12:05:00,75.8,75.88,75.72,75.76,45481.0,72.3163,72.3926,72.2399,72.2781,45481.0
2022-03-01 12:10:00,75.75,75.96,75.67,75.94,36771.0,72.2686,72.4689,72.1922,72.4498,36771.0
2022-03-01 12:15:00,75.94,76.09,75.86,76.05,39414.0,72.4498,72.5929,72.3735,72.5548,39414.0
2022-03-01 12:20:00,76.04,76.1,75.89,75.95,54519.0,72.5452,72.6025,72.4021,72.4594,54519.0
2022-03-01 12:25:00,75.95,76.04,75.93,76.04,33383.0,72.4594,72.5452,72.4403,72.5452,33383.0
2022-03-01 12:30:00,76.04,76.14,75.97,76.1,36825.0,72.5452,72.6406,72.4784,72.6025,36825.0
2022-03-01 12:35:00,76.08,76.14,76.06,76.11,41213.0,72.5834,72.6406,72.5643,72.612,41213.0
2022-03-01 12:40:00,76.1,76.28,76.09,76.24,43409.0,72.6025,72.7742,72.5929,72.736,43409.0
2022-03-01 12:45:00,76.25,76.25,76.14,76.2,28811.0,72.7456,72.7456,72.6406,72.6979,28811.0
2022-03-01 12:50:00,76.19,76.23,76.1,76.12,27095.0,72.6883,72.7265,72.6025,72.6216,27095.0
2022-03-01 12:55:00,76.13,76.23,76.08,76.22,30993.0,72.6311,72.7265,72.5834,72.717,30993.0
2022-03-01 13:00:00,76.2,76.29,76.13,76.24,40190.0,72.6979,72.7837,72.6311,72.736,40190.0
2022-03-01 13:05:00,76.22,76.25,76.06,76.13,54827.0,72.717,72.7456,72.5643,72.6311,54827.0
2022-03-01 13:10:00,76.14,76.14,76.0,76.04,39762.0,72.6406,72.6406,72.5071,72.5452,39762.0
2022-03-01 13:15:00,76.03,76.08,75.98,76.04,45290.0,72.5357,72.5834,72.488,72.5452,45290.0
2022-03-01 13:20:00,76.05,76.08,75.94,75.95,41377.0,72.5548,72.5834,72.4498,72.4594,41377.0
2022-03-01 13:25:00,75.94,75.97,75.82,75.83,105934.0,72.4498,72.4784,72.3353,72.3449,105934.0
2022-03-01 13:30:00,75.82,75.98,75.82,75.91,127763.0,72.3353,72.488,72.3353,72.4212,127763.0
2022-03-01 13:35:00,75.89,76.11,75.86,76.07,97514.0,72.4021,72.612,72.3735,72.5739,97514.0
2022-03-01 13:40:00,76.07,76.18,76.02,76.12,136557.0,72.5739,72.6788,72.5262,72.6216,136557.0
2022-03-01 13:45:00,76.11,76.2,75.97,75.98,124198.0,72.612,72.6979,72.4784,72.488,124198.0
2022-03-01 13:50:00,75.96,76.05,75.94,76.02,23207.0,72.4689,72.5548,72.4498,72.5262,23207.0
2022-03-01 13:55:00,76.01,76.07,75.9,75.91,28347.0,72.5166,72.5739,72.4117,72.4212,28347.0
2022-03-01 14:00:00,75.92,75.93,75.73,75.77,55883.0,72.4307,72.4403,72.2495,72.2876,55883.0
2022-03-01 14:05:00,75.76,76.0,75.76,75.95,143046.0,72.2781,72.5071,72.2781,72.4594,143046.0
2022-03-01 14:10:00,75.96,76.02,75.87,76.01,122291.0,72.4689,72.5262,72.383,72.5166,122291.0
2022-03-01 14:15:00,76.01,76.17,75.86,76.17,82675.0,72.5166,72.6693,72.3735,72.6693,82675.0
2022-03-01 14:20:00,76.16,76.26,76.06,76.2,63001.0,72.6597,72.7551,72.5643,72.6979,63001.0
2022-03-01 14:25:00,76.22,76.34,76.2,76.31,49337.0,72.717,72.8314,72.6979,72.8028,49337.0
2022-03-01 14:30:00,76.31,76.32,76.15,76.21,52483.0,72.8028,72.8124,72.6502,72.7074,52483.0
2022-03-01 14:35:00,76.21,76.33,76.2,76.33,38512.0,72.7074,72.8219,72.6979,72.8219,38512.0
2022-03-01 14:40:00,76.32,76.36,76.23,76.3,65190.0,72.8124,72.8505,72.7265,72.7933,65190.0
2022-03-01 14:45:00,76.3,76.32,76.13,76.21,46479.0,72.7933,72.8124,72.6311,72.7074,46479.0
2022-03-01 14:50:00,76.2,76.23,76.05,76.06,37892.0,72.6979,72.7265,72.5548,72.5643,37892.0
2022-03-01 14:55:00,76.07,76.13,75.99,76.03,44484.0,72.5739,72.6311,72.4975,72.5357,44484.0
2022-03-01 15:00:00,76.03,76.35,76.0,76.35,53402.0,72.5357,72.841,72.5071,72.841,53402.0
2022-03-01 15:05:00,76.38,76.5,76.29,76.34,65929.0,72.8696,72.9841,72.7837,72.8314,65929.0
2022-03-01 15:10:00,76.35,76.37,76.25,76.34,61574.0,72.841,72.8601,72.7456,72.8314,61574.0
2022-03-01 15:15:00,76.35,76.38,76.07,76.11,70529.0,72.841,72.8696,72.5739,72.612,70529.0
2022-03-01 15:20:00,76.11,76.14,75.97,76.07,72748.0,72.612,72.6406,72.4784,72.5739,72748.0
2022-03-01 15:25:00,76.06,76.06,75.88,75.88,73826.0,72.5643,72.5643,72.3926,72.3926,73826.0
2022-03-01 15:30:00,75.89,75.99,75.76,75.96,109761.0,72.4021,72.4975,72.2781,72.4689,109761.0
2022-03-01 15:35:00,75.96,76.01,75.88,75.92,94811.0,72.4689,72.5166,72.3926,72.4307,94811.0
2022-03-01 15:40:00,75.91,76.11,75.85,75.86,107954.0,72.4212,72.612,72.364,72.3735,107954.0
2022-03-01 15:45:00,75.87,75.87,75.7,75.72,199455.0,72.383,72.383,72.2209,72.2399,199455.0
2022-03-01 15:50:00,75.72,76.06,75.62,76.04,246258.0,72.2399,72.5643,72.1445,72.5452,246258.0
2022-03-01 15:55:00,76.04,76.13,75.93,76.0,567330.0,72.5452,72.6311,72.4403,72.5071,567330.0
2022-03-02 09:30:00,76.45,77.11,76.25,77.08,194378.0,72.9364,73.5661,72.7456,73.5374,194378.0
2022-03-02 09:35:00,77.03,77.54,76.98,77.11,183871.0,73.4897,73.9763,73.442,73.5661,183871.0
2022-03-02 09:40:00,77.15,77.55,77.03,77.44,159441.0,73.6042,73.9858,73.4897,73.8809,159441.0
2022-03-02 09:45:00,77.43,77.5,77.18,77.28,82842.0,73.8713,73.9381,73.6328,73.7282,82842.0
2022-03-02 09:50:00,77.28,77.36,77.11,77.25,130056.0,73.7282,73.8046,73.5661,73.6996,130056.0
2022-03-02 09:55:00,77.25,77.3,76.75,76.75,81439.0,73.6996,73.7473,73.2226,73.2226,81439.0
2022-03-02 10:00:00,76.78,76.95,76.74,76.93,62241.0,73.2512,73.4134,73.2131,73.3943,62241.0
2022-03-02 10:05:00,76.95,77.0,76.34,76.38,43887.0,73.4134,73.4611,72.8314,72.8696,43887.0
2022-03-02 10:10:00,76.38,76.5,76.38,76.43,51945.0,72.8696,72.9841,72.8696,72.9173,51945.0
2022-03-02 10:15:00,76.43,76.47,76.34,76.44,31396.0,72.9173,72.9555,72.8314,72.9268,31396.0
2022-03-02 10:20:00,76.45,76.66,76.45,76.56,34681.0,72.9364,73.1367,72.9364,73.0413,34681.0
2022-03-02 10:25:00,76.57,77.0,76.42,76.91,58130.0,73.0509,73.4611,72.9078,73.3752,58130.0
2022-03-02 10:30:00,76.92,77.07,76.76,76.94,70191.0,73.3848,73.5279,73.2321,73.4039,70191.0
2022-03-02 10:35:00,76.94,77.21,76.89,77.1,48867.0,73.4039,73.6615,73.3562,73.5565,48867.0
2022-03-02 10:40:00,77.1,77.34,77.09,77.29,69309.0,73.5565,73.7855,73.547,73.7378,69309.0
2022-03-02 10:45:00,77.29,77.31,77.16,77.27,84108.0,73.7378,73.7569,73.6138,73.7187,84108.0
2022-03-02 10:50:00,77.28,77.32,77.11,77.16,99937.0,73.7282,73.7664,73.5661,73.6138,99937.0
2022-03-02 10:55:00,77.17,77.33,77.1,77.21,69896.0,73.6233,73.7759,73.5565,73.6615,69896.0
2022-03-02 11:00:00,77.23,77.5,77.03,77.44,85300.0,73.6805,73.9381,73.4897,73.8809,85300.0
2022-03-02 11:05:00,77.44,77.65,77.36,77.55,77289.0,73.8809,74.0812,73.8046,73.9858,77289.0
2022-03-02 11:10:00,77.55,77.76,77.51,77.75,95160.0,73.9858,74.1862,73.9477,74.1766,95160.0
2022-03-02 11:15:00,77.75,77.76,77.53,77.58,46846.0,74.1766,74.1862,73.9668,74.0145,46846.0
2022-03-02 11:20:00,77.58,77.65,77.49,77.56,27685.0,74.0145,74.0812,73.9286,73.9954,27685.0
2022-03-02 11:25:00,77.56,77.8,77.56,77.69,33083.0,73.9954,74.2243,73.9954,74.1194,33083.0
2022-03-02 11:30:00,77.7,78.04,77.7,78.02,76609.0,74.1289,74.4533,74.1289,74.4342,76609.0
2022-03-02 11:35:00,78.01,78.04,77.78,77.96,108629.0,74.4247,74.4533,74.2053,74.377,108629.0
2022-03-02 11:40:00,77.96,78.12,77.93,78.03,91522.0,74.377,74.5296,74.3484,74.4438,91522.0
2022-03-02 11:45:00,78.02,78.31,78.01,78.23,159487.0,74.4342,74.7109,74.4247,74.6346,159487.0
2022-03-02 11:50:00,78.23,78.38,78.19,78.27,123118.0,74.6346,74.7777,74.5964,74.6727,123118.0
2022-03-02 11:55:00,78.26,78.37,78.22,78.36,91096.0,74.6632,74.7681,74.625,74.7586,91096.0
2022-03-02 12:00:00,78.36,78.36,78.19,78.25,93957.0,74.7586,74.7586,74.5964,74.6537,93957.0
2022-03-02 12:05:00,78.23,78.39,78.15,78.35,67876.0,74.6346,74.7872,74.5583,74.7491,67876.0
2022-03-02 12:10:00,78.34,78.54,78.34,78.5,83178.0,74.7395,74.9303,74.7395,74.8922,83178.0
2022-03-02 12:15:00,78.51,78.57,78.38,78.45,58978.0,74.9017,74.959,74.7777,74.8445,58978.0
2022-03-02 12:20:00,78.44,78.49,78.34,78.34,44036.0,74.8349,74.8826,74.7395,74.7395,44036.0
2022-03-02 12:25:00,78.35,78.44,78.22,78.41,54414.0,74.7491,74.8349,74.625,74.8063,54414.0
2022-03-02 12:30:00,78.41,78.48,78.38,78.42,33899.0,74.8063,74.8731,74.7777,74.8158,33899.0
2022-03-02 12:35:00,78.42,78.49,78.36,78.45,45500.0,74.8158,74.8826,74.7586,74.8445,45500.0
2022-03-02 12:40:00,78.44,78.48,78.4,78.47,34945.0,74.8349,74.8731,74.7968,74.8636,34945.0
2022-03-02 12:45:00,78.48,78.5,78.36,78.43,41774.0,74.8731,74.8922,74.7586,74.8254,41774.0
2022-03-02 12:50:00,78.45,78.5,78.36,78.48,33629.0,74.8445,74.8922,74.7586,74.8731,33629.0
2022-03-02 12:55:00,78.47,78.5,78.42,78.5,31520.0,74.8636,74.8922,74.8158,74.8922,31520.0
2022-03-02 13:00:00,78.51,78.66,78.51,78.66,59894.0,74.9017,75.0448,74.9017,75.0448,59894.0
2022-03-02 13:05:00,78.66,78.71,78.59,78.65,54148.0,75.0448,75.0925,74.978,75.0353,54148.0
2022-03-02 13:10:00,78.65,78.71,78.6,78.69,106294.0,75.0353,75.0925,74.9876,75.0734,106294.0
2022-03-02 13:15:00,78.67,78.74,78.64,78.72,76521.0,75.0544,75.1211,75.0257,75.1021,76521.0
2022-03-02 13:20:00,78.71,78.74,78.6,78.6,61482.0,75.0925,75.1211,74.9876,74.9876,61482.0
2022-03-02 13:25:00,78.6,78.73,78.6,78.7,36499.0,74.9876,75.1116,74.9876,75.083,36499.0
2022-03-02 13:30:00,78.7,78.86,78.68,78.8,39739.0,75.083,75.2356,75.0639,75.1784,39739.0
2022-03-02 13:35:00,78.8,78.85,78.74,78.83,39970.0,75.1784,75.2261,75.1211,75.207,39970.0
2022-03-02 13:40:00,78.83,78.83,78.65,78.71,61767.0,75.207,75.207,75.0353,75.0925,61767.0
2022-03-02 13:45:00,78.72,78.72,78.59,78.66,63039.0,75.1021,75.1021,74.978,75.0448,63039.0
2022-03-02 13:50:00,78.67,78.71,78.63,78.68,56258.0,75.0544,75.0925,75.0162,75.0639,56258.0
2022-03-02 13:55:00,78.68,78.74,78.62,78.69,53745.0,75.0639,75.1211,75.0067,75.0734,53745.0
2022-03-02 14:00:00,78.69,78.75,78.64,78.72,31608.0,75.0734,75.1307,75.0257,75.1021,31608.0
2022-03-02 14:05:00,78.72,78.75,78.67,78.7,58439.0,75.1021,75.1307,75.0544,75.083,58439.0
2022-03-02 14:10:00,78.7,78.78,78.66,78.66,31299.0,75.083,75.1593,75.0448,75.0448,31299.0
2022-03-02 14:15:00,78.67,78.73,78.62,78.7,29907.0,75.0544,75.1116,75.0067,75.083,29907.0
2022-03-02 14:20:00,78.71,78.76,78.57,78.65,74075.0,75.0925,75.1402,74.959,75.0353,74075.0
2022-03-02 14:25:00,78.66,78.69,78.5,78.56,59191.0,75.0448,75.0734,74.8922,74.9494,59191.0
2022-03-02 14:30:00,78.55,78.56,78.46,78.54,36884.0,74.9399,74.9494,74.854,74.9303,36884.0
2022-03-02 14:35:00,78.53,78.59,78.48,78.5,41203.0,74.9208,74.978,74.8731,74.8922,41203.0
2022-03-02 14:40:00,78.51,78.6,78.5,78.59,33602.0,74.9017,74.9876,74.8922,74.978,33602.0
2022-03-02 14:45:00,78.59,78.6,78.43,78.49,39754.0,74.978,74.9876,74.8254,74.8826,39754.0
2022-03-02 14:50:00,78.5,78.59,78.35,78.37,66498.0,74.8922,74.978,74.7491,74.7681,66498.0
2022-03-02 14:55:00,78.37,78.43,78.28,78.33,37811.0,74.7681,74.8254,74.6823,74.73,37811.0
2022-03-02 15:00:00,78.32,78.48,78.31,78.45,46341.0,74.7204,74.8731,74.7109,74.8445,46341.0
2022-03-02 15:05:00,78.45,78.45,78.29,78.32,43141.0,74.8445,74.8445,74.6918,74.7204,43141.0
2022-03-02 15:10:00,78.3,78.34,78.14,78.19,51264.0,74.7014,74.7395,74.5487,74.5964,51264.0
2022-03-02 15:15:00,78.18,78.23,78.1,78.2,62482.0,74.5869,74.6346,74.5106,74.606,62482.0
2022-03-02 15:20:00,78.2,78.3,78.1,78.26,37139.0,74.606,74.7014,74.5106,74.6632,37139.0
2022-03-02 15:25:00,78.26,78.4,78.26,78.36,57652.0,74.6632,74.7968,74.6632,74.7586,57652.0
2022-03-02 15:30:00,78.35,78.4,78.29,78.36,94237.0,74.7491,74.7968,74.6918,74.7586,94237.0
2022-03-02 15:35:00,78.36,78.41,78.3,78.34,76694.0,74.7586,74.8063,74.7014,74.7395,76694.0
2022-03-02 15:40:00,78.34,78.37,78.29,78.31,122159.0,74.7395,74.7681,74.6918,74.7109,122159.0
2022-03-02 15:45:00,78.32,78.43,78.3,78.42,138055.0,74.7204,74.8254,74.7014,74.8158,138055.0
2022-03-02 15:50:00,78.42,78.56,78.33,78.49,248449.0,74.8158,74.9494,74.73,74.8826,248449.0
2022-03-02 15:55:00,78.48,78.49,78.25,78.27,477367.0,74.8731,74.8826,74.6537,74.6727,477367.0
2022-03-03 09:30:00,78.96,78.97,78.29,78.33,115233.0,75.331,75.3406,74.6918,74.73,115233.0
2022-03-03 09:35:00,78.28,78.32,77.98,78.11,53392.0,74.6823,74.7204,74.3961,74.5201,53392.0
2022-03-03 09:40:00,78.15,78.46,78.11,78.27,38657.0,74.5583,74.854,74.5201,74.6727,38657.0
2022-03-03 09:45:00,78.27,78.45,77.99,78.04,61829.0,74.6727,74.8445,74.4056,74.4533,61829.0
2022-03-03 09:50:00,78.08,78.1,77.93,78.01,33519.0,74.4915,74.5106,74.3484,74.4247,33519.0
2022-03-03 09:55:00,77.99,78.24,77.98,78.08,33638.0,74.4056,74.6441,74.3961,74.4915,33638.0
2022-03-03 10:00:00,78.07,78.23,78.03,78.07,41245.0,74.4819,74.6346,74.4438,74.4819,41245.0
2022-03-03 10:05:00,78.07,78.09,77.91,77.94,39933.0,74.4819,74.501,74.3293,74.3579,39933.0
2022-03-03 10:10:00,77.94,78.02,77.84,77.89,39644.0,74.3579,74.4342,74.2625,74.3102,39644.0
2022-03-03 10:15:00,77.88,77.99,77.81,77.95,51102.0,74.3007,74.4056,74.2339,74.3674,51102.0
2022-03-03 10:20:00,77.94,77.94,77.71,77.83,55926.0,74.3579,74.3579,74.1385,74.253,55926.0
2022-03-03 10:25:00,77.82,77.97,77.82,77.92,52383.0,74.2434,74.3865,74.2434,74.3388,52383.0
2022-03-03 10:30:00,77.89,77.98,77.84,77.87,40410.0,74.3102,74.3961,74.2625,74.2911,40410.0
2022-03-03 10:35:00,77.87,77.95,77.77,77.84,68498.0,74.2911,74.3674,74.1957,74.2625,68498.0
2022-03-03 10:40:00,77.86,77.9,77.63,77.67,38591.0,74.2816,74.3197,74.0622,74.1003,38591.0
2022-03-03 10:45:00,77.67,77.71,77.55,77.59,28299.0,74.1003,74.1385,73.9858,74.024,28299.0
2022-03-03 10:50:00,77.58,77.59,77.47,77.5,35886.0,74.0145,74.024,73.9095,73.9381,35886.0
2022-03-03 10:55:00,77.49,77.54,77.46,77.47,25556.0,73.9286,73.9763,73.9,73.9095,25556.0
2022-03-03 11:00:00,77.47,77.7,77.45,77.68,45029.0,73.9095,74.1289,73.8904,74.1099,45029.0
2022-03-03 11:05:00,77.68,77.7,77.59,77.62,23315.0,74.1099,74.1289,74.024,74.0526,23315.0
2022-03-03 11:10:00,77.59,77.63,77.49,77.52,32579.0,74.024,74.0622,73.9286,73.9572,32579.0
2022-03-03 11:15:00,77.51,77.58,77.43,77.47,24168.0,73.9477,74.0145,73.8713,73.9095,24168.0
2022-03-03 11:20:00,77.48,77.59,77.47,77.56,13401.0,73.9191,74.024,73.9095,73.9954,13401.0
2022-03-03 11:25:00,77.56,77.71,77.54,77.65,39022.0,73.9954,74.1385,73.9763,74.0812,39022.0
2022-03-03 11:30:00,77.64,77.76,77.63,77.71,56130.0,74.0717,74.1862,74.0622,74.1385,56130.0
2022-03-03 11:35:00,77.71,77.72,77.51,77.56,78625.0,74.1385,74.148,73.9477,73.9954,78625.0
2022-03-03 11:40:00,77.56,77.75,77.47,77.68,40690.0,73.9954,74.1766,73.9095,74.1099,40690.0
2022-03-03 11:45:00,77.69,77.77,77.66,77.72,43756.0,74.1194,74.1957,74.0908,74.148,43756.0
2022-03-03 11:50:00,77.73,77.91,77.69,77.91,66661.0,74.1576,74.3293,74.1194,74.3293,66661.0
2022-03-03 11:55:00,77.9,78.09,77.81,78.02,107068.0,74.3197,74.501,74.2339,74.4342,107068.0
2022-03-03 12:00:00,78.01,78.11,77.94,78.04,58912.0,74.4247,74.5201,74.3579,74.4533,58912.0
2022-03-03 12:05:00,78.05,78.05,77.93,78.0,25064.0,74.4629,74.4629,74.3484,74.4152,25064.0
2022-03-03 12:10:00,78.0,78.07,77.95,78.02,31885.0,74.4152,74.4819,74.3674,74.4342,31885.0
2022-03-03 12:15:00,78.02,78.18,78.0,78.11,58131.0,74.4342,74.5869,74.4152,74.5201,58131.0
2022-03-03 12:20:00,78.1,78.14,77.94,77.95,27950.0,74.5106,74.5487,74.3579,74.3674,27950.0
2022-03-03 12:25:00,77.95,77.99,77.85,77.94,26989.0,74.3674,74.4056,74.272,74.3579,26989.0
2022-03-03 12:30:00,77.94,78.47,77.9,78.41,150331.0,74.3579,74.8636,74.3197,74.8063,150331.0
2022-03-03 12:35:00,78.38,78.54,78.21,78.25,54092.0,74.7777,74.9303,74.6155,74.6537,54092.0
2022-03-03 12:40:00,78.25,78.28,78.1,78.25,38072.0,74.6537,74.6823,74.5106,74.6537,38072.0
2022-03-03 12:45:00,78.23,78.3,78.14,78.25,32664.0,74.6346,74.7014,74.5487,74.6537,32664.0
2022-03-03 12:50:00,78.23,78.25,78.11,78.18,25253.0,74.6346,74.6537,74.5201,74.5869,25253.0
2022-03-03 12:55:00,78.19,78.34,78.17,78.26,25756.0,74.5964,74.7395,74.5773,74.6632,25756.0
2022-03-03 13:00:00,78.26,78.35,78.2,78.32,33314.0,74.6632,74.7491,74.606,74.7204,33314.0
2022-03-03 13:05:00,78.31,78.39,78.2,78.25,33866.0,74.7109,74.7872,74.606,74.6537,33866.0
2022-03-03 13:10:00,78.24,78.37,78.21,78.35,25584.0,74.6441,74.7681,74.6155,74.7491,25584.0
2022-03-03 13:15:00,78.35,78.47,78.34,78.43,37270.0,74.7491,74.8636,74.7395,74.8254,37270.0
2022-03-03 13:20:00,78.43,78.47,78.39,78.46,41998.0,74.8254,74.8636,74.7872,74.854,41998.0
2022-03-03 13:25:00,78.47,78.54,78.4,78.51,59292.0,74.8636,74.9303,74.7968,74.9017,59292.0
2022-03-03 13:30:00,78.51,78.53,78.32,78.48,77013.0,74.9017,74.9208,74.7204,74.8731,77013.0
2022-03-03 13:35:00,78.48,78.69,78.46,78.57,80794.0,74.8731,75.0734,74.854,74.959,80794.0
2022-03-03 13:40:00,78.56,78.56,78.44,78.51,30530.0,74.9494,74.9494,74.8349,74.9017,30530.0
2022-03-03 13:45:00,78.51,78.66,78.48,78.66,45712.0,74.9017,75.0448,74.8731,75.0448,45712.0
2022-03-03 13:50:00,78.65,78.73,78.65,78.69,47641.0,75.0353,75.1116,75.0353,75.0734,47641.0
2022-03-03 13:55:00,78.68,78.74,78.65,78.69,42949.0,75.0639,75.1211,75.0353,75.0734,42949.0
2022-03-03 14:00:00,78.69,78.8,78.68,78.7,77000.0,75.0734,75.1784,75.0639,75.083,77000.0
2022-03-03 14:05:00,78.7,78.78,78.63,78.7,50870.0,75.083,75.1593,75.0162,75.083,50870.0
2022-03-03 14:10:00,78.7,79.0,78.66,78.97,75302.0,75.083,75.3692,75.0448,75.3406,75302.0
2022-03-03 14:15:00,78.98,79.04,78.92,79.04,72915.0,75.3501,75.4074,75.2929,75.4074,72915.0
2022-03-03 14:20:00,79.04,79.04,78.79,78.84,54762.0,75.4074,75.4074,75.1688,75.2165,54762.0
2022-03-03 14:25:00,78.84,78.93,78.84,78.87,55357.0,75.2165,75.3024,75.2165,75.2452,55357.0
2022-03-03 14:30:00,78.87,78.89,78.72,78.76,47250.0,75.2452,75.2642,75.1021,75.1402,47250.0
2022-03-03 14:35:00,78.77,78.78,78.66,78.68,46120.0,75.1498,75.1593,75.0448,75.0639,46120.0
2022-03-03 14:40:00,78.67,78.74,78.56,78.61,52178.0,75.0544,75.1211,74.9494,74.9971,52178.0
2022-03-03 14:45:00,78.61,78.63,78.46,78.46,36575.0,74.9971,75.0162,74.854,74.854,36575.0
2022-03-03 14:50:00,78.47,78.5,78.37,78.42,44206.0,74.8636,74.8922,74.7681,74.8158,44206.0
2022-03-03 14:55:00,78.44,78.5,78.42,78.49,33059.0,74.8349,74.8922,74.8158,74.8826,33059.0
2022-03-03 15:00:00,78.48,78.52,78.35,78.36,122868.0,74.8731,74.9113,74.7491,74.7586,122868.0
2022-03-03 15:05:00,78.36,78.47,78.21,78.26,71867.0,74.7586,74.8636,74.6155,74.6632,71867.0
2022-03-03 15:10:00,78.26,78.35,78.23,78.34,64189.0,74.6632,74.7491,74.6346,74.7395,64189.0
2022-03-03 15:15:00,78.33,78.47,78.31,78.41,63791.0,74.73,74.8636,74.7109,74.8063,63791.0
2022-03-03 15:20:00,78.41,78.46,78.31,78.4,54393.0,74.8063,74.854,74.7109,74.7968,54393.0
2022-03-03 15:25:00,78.41,78.52,78.36,78.52,85439.0,74.8063,74.9113,74.7586,74.9113,85439.0
2022-03-03 15:30:00,78.52,78.52,78.28,78.31,130691.0,74.9113,74.9113,74.6823,74.7109,130691.0
2022-03-03 15:35:00,78.31,78.43,78.22,78.41,198888.0,74.7109,74.8254,74.625,74.8063,198888.0
2022-03-03 15:40:00,78.4,78.4,78.23,78.23,149943.0,74.7968,74.7968,74.6346,74.6346,149943.0
2022-03-03 15:45:00,78.23,78.25,78.13,78.23,196667.0,74.6346,74.6537,74.5392,74.6346,196667.0
2022-03-03 15:50:00,78.22,78.37,78.1,78.28,265640.0,74.625,74.7681,74.5106,74.6823,265640.0
2022-03-03 15:55:00,78.28,78.32,78.18,78.25,517688.0,74.6823,74.7204,74.5869,74.6537,517688.0
2022-03-04 09:30:00,77.67,77.91,77.57,77.73,159637.0,74.1003,74.3293,74.0049,74.1576,159637.0
2022-03-04 09:35:00,77.74,77.87,77.05,77.13,141774.0,74.1671,74.2911,73.5088,73.5851,141774.0
2022-03-04 09:40:00,77.09,77.26,76.84,77.12,97851.0,73.547,73.7092,73.3085,73.5756,97851.0
2022-03-04 09:45:00,77.14,77.16,76.98,77.11,52295.0,73.5947,73.6138,73.442,73.5661,52295.0
2022-03-04 09:50:00,77.1,77.52,77.06,77.52,74035.0,73.5565,73.9572,73.5184,73.9572,74035.0
2022-03-04 09:55:00,77.51,77.68,77.39,77.64,65502.0,73.9477,74.1099,73.8332,74.0717,65502.0
2022-03-04 10:00:00,77.62,77.76,77.6,77.74,60391.0,74.0526,74.1862,74.0335,74.1671,60391.0
2022-03-04 10:05:00,77.74,77.74,77.41,77.46,51594.0,74.1671,74.1671,73.8523,73.9,51594.0
2022-03-04 10:10:00,77.48,77.53,77.22,77.24,44587.0,73.9191,73.9668,73.671,73.6901,44587.0
2022-03-04 10:15:00,77.24,77.36,77.14,77.25,55455.0,73.6901,73.8046,73.5947,73.6996,55455.0
2022-03-04 10:20:00,77.25,77.44,77.17,77.38,56552.0,73.6996,73.8809,73.6233,73.8236,56552.0
2022-03-04 10:25:00,77.38,77.46,77.3,77.39,73414.0,73.8236,73.9,73.7473,73.8332,73414.0
2022-03-04 10:30:00,77.38,77.38,77.03,77.07,64227.0,73.8236,73.8236,73.4897,73.5279,64227.0
2022-03-04 10:35:00,77.05,77.24,77.04,77.08,73288.0,73.5088,73.6901,73.4993,73.5374,73288.0
2022-03-04 10:40:00,77.07,77.1,76.95,76.97,53784.0,73.5279,73.5565,73.4134,73.4325,53784.0
2022-03-04 10:45:00,76.97,77.07,76.79,76.79,94893.0,73.4325,73.5279,73.2608,73.2608,94893.0
2022-03-04 10:50:00,76.76,76.87,76.74,76.84,58696.0,73.2321,73.3371,73.2131,73.3085,58696.0
2022-03-04 10:55:00,76.83,76.87,76.75,76.75,47667.0,73.2989,73.3371,73.2226,73.2226,47667.0
2022-03-04 11:00:00,76.75,76.92,76.72,76.8,38136.0,73.2226,73.3848,73.194,73.2703,38136.0
2022-03-04 11:05:00,76.81,76.82,76.71,76.8,38360.0,73.2798,73.2894,73.1844,73.2703,38360.0
2022-03-04 11:10:00,76.81,76.84,76.65,76.68,69034.0,73.2798,73.3085,73.1272,73.1558,69034.0
2022-03-04 11:15:00,76.68,76.86,76.67,76.83,53423.0,73.1558,73.3275,73.1463,73.2989,53423.0
2022-03-04 11:20:00,76.82,76.83,76.65,76.78,56542.0,73.2894,73.2989,73.1272,73.2512,56542.0
2022-03-04 11:25:00,76.78,76.96,76.7,76.9,34513.0,73.2512,73.4229,73.1749,73.3657,34513.0
2022-03-04 11:30:00,76.89,76.95,76.79,76.92,30858.0,73.3562,73.4134,73.2608,73.3848,30858.0
2022-03-04 11:35:00,76.93,77.13,76.8,77.09,31051.0,73.3943,73.5851,73.2703,73.547,31051.0
2022-03-04 11:40:00,77.07,77.15,76.99,77.04,31886.0,73.5279,73.6042,73.4516,73.4993,31886.0
2022-03-04 11:45:00,77.05,77.09,77.02,77.07,27777.0,73.5088,73.547,73.4802,73.5279,27777.0
2022-03-04 11:50:00,77.08,77.08,76.94,77.0,33148.0,73.5374,73.5374,73.4039,73.4611,33148.0
2022-03-04 11:55:00,77.01,77.06,76.96,77.03,31949.0,73.4707,73.5184,73.4229,73.4897,31949.0
2022-03-04 12:00:00,77.03,77.06,76.9,76.99,33174.0,73.4897,73.5184,73.3657,73.4516,33174.0
2022-03-04 12:05:00,77.0,77.22,76.98,77.19,53700.0,73.4611,73.671,73.442,73.6424,53700.0
2022-03-04 12:10:00,77.2,77.5,77.2,77.36,51258.0,73.6519,73.9381,73.6519,73.8046,51258.0
2022-03-04 12:15:00,77.36,77.53,77.35,77.38,42741.0,73.8046,73.9668,73.795,73.8236,42741.0
2022-03-04 12:20:00,77.39,77.42,77.26,77.28,43703.0,73.8332,73.8618,73.7092,73.7282,43703.0
2022-03-04 12:25:00,77.25,77.42,77.21,77.41,38465.0,73.6996,73.8618,73.6615,73.8523,38465.0
2022-03-04 12:30:00,77.39,77.4,77.21,77.23,50767.0,73.8332,73.8427,73.6615,73.6805,50767.0
2022-03-04 12:35:00,77.23,77.32,77.16,77.17,41541.0,73.6805,73.7664,73.6138,73.6233,41541.0
2022-03-04 12:40:00,77.19,77.2,77.06,77.07,38823.0,73.6424,73.6519,73.5184,73.5279,38823.0
2022-03-04 12:45:00,77.06,77.1,77.04,77.08,31980.0,73.5184,73.5565,73.4993,73.5374,31980.0
2022-03-04 12:50:00,77.08,77.11,76.93,76.95,67922.0,73.5374,73.5661,73.3943,73.4134,67922.0
2022-03-04 12:55:00,76.95,77.03,76.92,76.96,73657.0,73.4134,73.4897,73.3848,73.4229,73657.0
2022-03-04 13:00:00,76.96,77.13,76.96,77.12,53141.0,73.4229,73.5851,73.4229,73.5756,53141.0
2022-03-04 13:05:00,77.13,77.19,77.09,77.17,57816.0,73.5851,73.6424,73.547,73.6233,57816.0
2022-03-04 13:10:00,77.16,77.17,77.08,77.09,55868.0,73.6138,73.6233,73.5374,73.547,55868.0
2022-03-04 13:15:00,77.09,77.1,76.88,76.93,66803.0,73.547,73.5565,73.3466,73.3943,66803.0
2022-03-04 13:20:00,76.95,77.09,76.94,76.96,57288.0,73.4134,73.547,73.4039,73.4229,57288.0
2022-03-04 13:25:00,76.95,77.06,76.94,76.99,42484.0,73.4134,73.5184,73.4039,73.4516,42484.0
2022-03-04 13:30:00,76.99,77.12,76.99,77.06,47357.0,73.4516,73.5756,73.4516,73.5184,47357.0
2022-03-04 13:35:00,77.05,77.13,76.97,77.11,36685.0,73.5088,73.5851,73.4325,73.5661,36685.0
2022-03-04 13:40:00,77.1,77.11,76.76,76.76,45106.0,73.5565,73.5661,73.2321,73.2321,45106.0
2022-03-04 13:45:00,76.74,76.77,76.69,76.7,67112.0,73.2131,73.2417,73.1654,73.1749,67112.0
2022-03-04 13:50:00,76.7,76.76,76.58,76.6,66821.0,73.1749,73.2321,73.0604,73.0795,66821.0
2022-03-04 13:55:00,76.59,76.61,76.42,76.42,102317.0,73.07,73.089,72.9078,72.9078,102317.0
2022-03-04 14:00:00,76.43,76.47,76.14,76.28,90471.0,72.9173,72.9555,72.6406,72.7742,90471.0
2022-03-04 14:05:00,76.28,76.37,76.23,76.27,57420.0,72.7742,72.8601,72.7265,72.7647,57420.0
2022-03-04 14:10:00,76.28,76.29,76.15,76.16,54514.0,72.7742,72.7837,72.6502,72.6597,54514.0
2022-03-04 14:15:00,76.16,76.24,76.16,76.2,49250.0,72.6597,72.736,72.6597,72.6979,49250.0
2022-03-04 14:20:00,76.2,76.46,76.17,76.42,63826.0,72.6979,72.9459,72.6693,72.9078,63826.0
2022-03-04 14:25:00,76.42,76.53,76.38,76.48,53048.0,72.9078,73.0127,72.8696,72.965,53048.0
2022-03-04 14:30:00,76.47,76.57,76.39,76.47,54642.0,72.9555,73.0509,72.8791,72.9555,54642.0
2022-03-04 14:35:00,76.48,76.52,76.37,76.51,69730.0,72.965,73.0032,72.8601,72.9936,69730.0
2022-03-04 14:40:00,76.5,76.5,76.32,76.4,102066.0,72.9841,72.9841,72.8124,72.8887,102066.0
2022-03-04 14:45:00,76.4,76.41,76.18,76.19,71067.0,72.8887,72.8982,72.6788,72.6883,71067.0
2022-03-04 14:50:00,76.2,76.25,76.06,76.07,94948.0,72.6979,72.7456,72.5643,72.5739,94948.0
2022-03-04 14:55:00,76.07,76.11,75.79,75.85,133221.0,72.5739,72.612,72.3067,72.364,133221.0
2022-03-04 15:00:00,75.86,76.11,75.85,76.03,109402.0,72.3735,72.612,72.364,72.5357,109402.0
2022-03-04 15:05:00,76.04,76.1,75.94,75.96,91255.0,72.5452,72.6025,72.4498,72.4689,91255.0
2022-03-04 15:10:00,75.96,76.12,75.84,75.93,160331.0,72.4689,72.6216,72.3544,72.4403,160331.0
2022-03-04 15:15:00,75.93,76.08,75.91,75.94,81739.0,72.4403,72.5834,72.4212,72.4498,81739.0
2022-03-04 15:20:00,75.94,76.0,75.86,75.93,83269.0,72.4498,72.5071,72.3735,72.4403,83269.0
2022-03-04 15:25:00,75.91,76.15,75.91,76.04,84913.0,72.4212,72.6502,72.4212,72.5452,84913.0
2022-03-04 15:30:00,76.03,76.12,75.85,75.85,164985.0,72.5357,72.6216,72.364,72.364,164985.0
2022-03-04 15:35:00,75.85,75.93,75.78,75.91,170746.0,72.364,72.4403,72.2972,72.4212,170746.0
2022-03-04 15:40:00,75.9,76.05,75.86,75.98,138870.0,72.4117,72.5548,72.3735,72.488,138870.0
2022-03-04 15:45:00,75.98,76.19,75.96,76.04,238837.0,72.488,72.6883,72.4689,72.5452,238837.0
2022-03-04 15:50:00,76.05,76.41,76.01,76.41,257485.0,72.5548,72.8982,72.5166,72.8982,257485.0
2022-03-04 15:55:00,76.4,76.54,76.4,76.47,602122.0,72.8887,73.0223,72.8887,72.9555,602122.0
2022-03-07 09:30:00,76.29,76.39,75.52,75.63,217964.0,72.7837,72.8791,72.0491,72.1541,217964.0
2022-03-07 09:35:00,75.63,75.7,75.27,75.3,89466.0,72.1541,72.2209,71.8106,71.8392,89466.0
2022-03-07 09:40:00,75.29,75.52,75.19,75.22,142675.0,71.8297,72.0491,71.7343,71.7629,142675.0
2022-03-07 09:45:00,75.23,75.36,75.01,75.17,119478.0,71.7725,71.8965,71.5626,71.7152,119478.0
2022-03-07 09:50:00,75.19,75.2,74.44,74.59,128738.0,71.7343,71.7438,71.0188,71.1619,128738.0
2022-03-07 09:55:00,74.58,74.88,74.35,74.37,107615.0,71.1523,71.4385,70.9329,70.952,107615.0
2022-03-07 10:00:00,74.36,74.5,74.1,74.2,116604.0,70.9424,71.076,70.6944,70.7898,116604.0
2022-03-07 10:05:00,74.2,74.21,73.91,73.92,105947.0,70.7898,70.7993,70.5131,70.5227,105947.0
2022-03-07 10:10:00,73.92,73.97,73.56,73.6,139161.0,70.5227,70.5704,70.1792,70.2174,139161.0
2022-03-07 10:15:00,73.59,73.66,73.44,73.63,223900.0,70.2078,70.2746,70.0647,70.246,223900.0
2022-03-07 10:20:00,73.66,74.08,73.66,73.75,98558.0,70.2746,70.6753,70.2746,70.3605,98558.0
2022-03-07 10:25:00,73.72,74.14,73.72,74.06,140875.0,70.3319,70.7326,70.3319,70.6562,140875.0
2022-03-07 10:30:00,74.05,74.2,73.93,74.11,73137.0,70.6467,70.7898,70.5322,70.7039,73137.0
2022-03-07 10:35:00,74.12,74.21,74.0,74.03,44878.0,70.7135,70.7993,70.599,70.6276,44878.0
2022-03-07 10:40:00,74.01,74.06,73.94,74.06,49655.0,70.6085,70.6562,70.5417,70.6562,49655.0
2022-03-07 10:45:00,74.07,74.2,73.94,74.08,56180.0,70.6658,70.7898,70.5417,70.6753,56180.0
2022-03-07 10:50:00,74.06,74.06,73.8,73.81,65682.0,70.6562,70.6562,70.4082,70.4177,65682.0
2022-03-07 10:55:00,73.81,73.88,73.61,73.8,147825.0,70.4177,70.4845,70.2269,70.4082,147825.0
2022-03-07 11:00:00,73.8,73.84,73.67,73.78,50879.0,70.4082,70.4463,70.2842,70.3891,50879.0
2022-03-07 11:05:00,73.76,73.94,73.71,73.82,130021.0,70.37,70.5417,70.3223,70.4273,130021.0
2022-03-07 11:10:00,73.8,74.03,73.79,73.96,90864.0,70.4082,70.6276,70.3986,70.5608,90864.0
2022-03-07 11:15:00,73.94,74.29,73.94,74.21,66997.0,70.5417,70.8757,70.5417,70.7993,66997.0
2022-03-07 11:20:00,74.2,74.28,74.19,74.23,43161.0,70.7898,70.8661,70.7803,70.8184,43161.0
2022-03-07 11:25:00,74.23,74.41,74.22,74.4,83635.0,70.8184,70.9901,70.8089,70.9806,83635.0
2022-03-07 11:30:00,74.39,74.44,74.28,74.38,47219.0,70.9711,71.0188,70.8661,70.9615,47219.0
2022-03-07 11:35:00,74.39,74.41,74.23,74.25,49783.0,70.9711,70.9901,70.8184,70.8375,49783.0
2022-03-07 11:40:00,74.23,74.38,74.22,74.38,66298.0,70.8184,70.9615,70.8089,70.9615,66298.0
2022-03-07 11:45:00,74.39,74.73,74.39,74.61,48566.0,70.9711,71.2954,70.9711,71.181,48566.0
2022-03-07 11:50:00,74.61,74.87,74.57,74.7,68651.0,71.181,71.429,71.1428,71.2668,68651.0
2022-03-07 11:55:00,74.69,74.78,74.6,74.65,96026.0,71.2573,71.3431,71.1714,71.2191,96026.0
2022-03-07 12:00:00,74.66,74.69,74.46,74.53,60319.0,71.2287,71.2573,71.0378,71.1046,60319.0
2022-03-07 12:05:00,74.51,74.62,74.46,74.62,51648.0,71.0856,71.1905,71.0378,71.1905,51648.0
2022-03-07 12:10:00,74.61,74.64,74.54,74.61,56982.0,71.181,71.2096,71.1142,71.181,56982.0
2022-03-07 12:15:00,74.61,74.74,74.41,74.46,58997.0,71.181,71.305,70.9901,71.0378,58997.0
2022-03-07 12:20:00,74.46,74.53,74.35,74.41,55145.0,71.0378,71.1046,70.9329,70.9901,55145.0
2022-03-07 12:25:00,74.41,74.59,74.38,74.57,53086.0,70.9901,71.1619,70.9615,71.1428,53086.0
2022-03-07 12:30:00,74.56,74.62,74.36,74.45,55079.0,71.1333,71.1905,70.9424,71.0283,55079.0
2022-03-07 12:35:00,74.45,74.5,74.32,74.39,63221.0,71.0283,71.076,70.9043,70.9711,63221.0
2022-03-07 12:40:00,74.4,74.58,74.39,74.47,51999.0,70.9806,71.1523,70.9711,71.0474,51999.0
2022-03-07 12:45:00,74.47,74.65,74.44,74.61,48947.0,71.0474,71.2191,71.0188,71.181,48947.0
2022-03-07 12:50:00,74.62,74.8,74.58,74.67,83324.0,71.1905,71.3622,71.1523,71.2382,83324.0
2022-03-07 12:55:00,74.66,74.7,74.49,74.57,52923.0,71.2287,71.2668,71.0665,71.1428,52923.0
2022-03-07 13:00:00,74.56,74.87,74.48,74.52,188403.0,71.1333,71.429,71.0569,71.0951,188403.0
2022-03-07 13:05:00,74.53,74.61,74.46,74.48,84656.0,71.1046,71.181,71.0378,71.0569,84656.0
2022-03-07 13:10:00,74.49,74.51,74.3,74.32,44834.0,71.0665,71.0856,70.8852,70.9043,44834.0
2022-03-07 13:15:00,74.32,74.34,74.2,74.24,71688.0,70.9043,70.9234,70.7898,70.828,71688.0
2022-03-07 13:20:00,74.23,74.35,74.17,74.33,60706.0,70.8184,70.9329,70.7612,70.9138,60706.0
2022-03-07 13:25:00,74.34,74.46,74.33,74.38,31921.0,70.9234,71.0378,70.9138,70.9615,31921.0
2022-03-07 13:30:00,74.38,74.42,74.27,74.3,43132.0,70.9615,70.9997,70.8566,70.8852,43132.0
2022-03-07 13:35:00,74.3,74.65,74.3,74.63,54186.0,70.8852,71.2191,70.8852,71.2,54186.0
2022-03-07 13:40:00,74.62,74.69,74.5,74.53,52137.0,71.1905,71.2573,71.076,71.1046,52137.0
2022-03-07 13:45:00,74.54,74.55,74.39,74.48,63791.0,71.1142,71.1237,70.9711,71.0569,63791.0
2022-03-07 13:50:00,74.49,74.6,74.49,74.53,72171.0,71.0665,71.1714,71.0665,71.1046,72171.0
2022-03-07 13:55:00,74.53,74.57,74.37,74.56,42148.0,71.1046,71.1428,70.952,71.1333,42148.0
2022-03-07 14:00:00,74.56,74.74,74.55,74.61,66575.0,71.1333,71.305,71.1237,71.181,66575.0
2022-03-07 14:05:00,74.61,74.8,74.57,74.7,65649.0,71.181,71.3622,71.1428,71.2668,65649.0
2022-03-07 14:10:00,74.7,74.95,74.69,74.93,78976.0,71.2668,71.5053,71.2573,71.4862,78976.0
2022-03-07 14:15:00,74.94,75.09,74.87,74.97,80413.0,71.4958,71.6389,71.429,71.5244,80413.0
2022-03-07 14:20:00,74.96,75.0,74.82,74.84,72778.0,71.5149,71.553,71.3813,71.4004,72778.0
2022-03-07 14:25:00,74.85,74.92,74.79,74.85,70087.0,71.4099,71.4767,71.3527,71.4099,70087.0
2022-03-07 14:30:00,74.85,74.93,74.73,74.74,84069.0,71.4099,71.4862,71.2954,71.305,84069.0
2022-03-07 14:35:00,74.73,74.9,74.73,74.9,59218.0,71.2954,71.4576,71.2954,71.4576,59218.0
2022-03-07 14:40:00,74.91,74.93,74.77,74.83,106925.0,71.4672,71.4862,71.3336,71.3908,106925.0
2022-03-07 14:45:00,74.82,74.97,74.77,74.96,70740.0,71.3813,71.5244,71.3336,71.5149,70740.0
2022-03-07 14:50:00,74.96,75.0,74.84,74.85,89867.0,71.5149,71.553,71.4004,71.4099,89867.0
2022-03-07 14:55:00,74.86,75.02,74.83,74.9,92764.0,71.4195,71.5721,71.3908,71.4576,92764.0
2022-03-07 15:00:00,74.91,74.95,74.85,74.9,103513.0,71.4672,71.5053,71.4099,71.4576,103513.0
2022-03-07 15:05:00,74.89,74.95,74.84,74.92,105368.0,71.4481,71.5053,71.4004,71.4767,105368.0
2022-03-07 15:10:00,74.91,74.95,74.73,74.81,187015.0,71.4672,71.5053,71.2954,71.3718,187015.0
2022-03-07 15:15:00,74.81,74.88,74.69,74.77,114726.0,71.3718,71.4385,71.2573,71.3336,114726.0
2022-03-07 15:20:00,74.76,74.9,74.7,74.73,82503.0,71.3241,71.4576,71.2668,71.2954,82503.0
2022-03-07 15:25:00,74.74,74.92,74.74,74.87,91812.0,71.305,71.4767,71.305,71.429,91812.0
2022-03-07 15:30:00,74.87,74.87,74.68,74.77,146843.0,71.429,71.429,71.2477,71.3336,146843.0
2022-03-07 15:35:00,74.77,74.78,74.57,74.57,148351.0,71.3336,71.3431,71.1428,71.1428,148351.0
2022-03-07 15:40:00,74.57,74.75,74.51,74.72,154093.0,71.1428,71.3145,71.0856,71.2859,154093.0
2022-03-07 15:45:00,74.71,74.71,74.41,74.44,190250.0,71.2764,71.2764,70.9901,71.0188,190250.0
2022-03-07 15:50:00,74.44,74.55,74.27,74.3,231428.0,71.0188,71.1237,70.8566,70.8852,231428.0
2022-03-07 15:55:00,74.3,74.42,74.24,74.32,511866.0,70.8852,70.9997,70.828,70.9043,511866.0
2022-03-08 09:30:00,73.84,74.16,73.52,74.12,236952.0,70.4463,70.7516,70.1411,70.7135,236952.0
2022-03-08 09:35:00,74.12,74.44,74.06,74.29,135016.0,70.7135,71.0188,70.6562,70.8757,135016.0
2022-03-08 09:40:00,74.29,75.23,74.27,74.89,123048.0,70.8757,71.7725,70.8566,71.4481,123048.0
2022-03-08 09:45:00,74.86,75.03,74.64,74.66,161007.0,71.4195,71.5817,71.2096,71.2287,161007.0
2022-03-08 09:50:00,74.66,74.93,74.44,74.86,191989.0,71.2287,71.4862,71.0188,71.4195,191989.0
2022-03-08 09:55:00,74.85,74.94,74.47,74.5,103251.0,71.4099,71.4958,71.0474,71.076,103251.0
2022-03-08 10:00:00,74.5,74.58,74.27,74.34,85739.0,71.076,71.1523,70.8566,70.9234,85739.0
2022-03-08 10:05:00,74.34,74.34,73.81,74.0,98034.0,70.9234,70.9234,70.4177,70.599,98034.0
2022-03-08 10:10:00,73.97,74.07,73.84,73.93,121414.0,70.5704,70.6658,70.4463,70.5322,121414.0
2022-03-08 10:15:00,73.91,74.33,73.91,74.27,129270.0,70.5131,70.9138,70.5131,70.8566,129270.0
2022-03-08 10:20:00,74.27,74.29,73.8,73.8,78391.0,70.8566,70.8757,70.4082,70.4082,78391.0
2022-03-08 10:25:00,73.79,73.96,73.75,73.76,106896.0,70.3986,70.5608,70.3605,70.37,106896.0
2022-03-08 10:30:00,73.74,73.91,73.62,73.66,86832.0,70.3509,70.5131,70.2365,70.2746,86832.0
2022-03-08 10:35:00,73.67,73.77,73.47,73.57,83632.0,70.2842,70.3796,70.0933,70.1888,83632.0
2022-03-08 10:40:00,73.59,73.82,73.57,73.81,55072.0,70.2078,70.4273,70.1888,70.4177,55072.0
2022-03-08 10:45:00,73.82,74.03,73.65,74.0,55854.0,70.4273,70.6276,70.2651,70.599,55854.0
2022-03-08 10:50:00,73.99,74.33,73.97,74.27,91584.0,70.5894,70.9138,70.5704,70.8566,91584.0
2022-03-08 10:55:00,74.26,74.37,74.11,74.28,48603.0,70.847,70.952,70.7039,70.8661,48603.0
2022-03-08 11:00:00,74.27,74.3,73.98,74.09,32685.0,70.8566,70.8852,70.5799,70.6849,32685.0
2022-03-08 11:05:00,74.08,74.1,73.7,73.71,80382.0,70.6753,70.6944,70.3128,70.3223,80382.0
2022-03-08 11:10:00,73.73,73.82,73.7,73.82,51217.0,70.3414,70.4273,70.3128,70.4273,51217.0
2022-03-08 11:15:00,73.83,73.9,73.73,73.9,95593.0,70.4368,70.5036,70.3414,70.5036,95593.0
2022-03-08 11:20:00,73.9,73.9,73.65,73.69,71087.0,70.5036,70.5036,70.2651,70.3032,71087.0
2022-03-08 11:25:00,73.69,73.74,73.36,73.49,76301.0,70.3032,70.3509,69.9884,70.1124,76301.0
2022-03-08 11:30:00,73.49,73.54,73.31,73.5,135748.0,70.1124,70.1601,69.9407,70.122,135748.0
2022-03-08 11:35:00,73.49,73.56,73.4,73.46,90510.0,70.1124,70.1792,70.0266,70.0838,90510.0
2022-03-08 11:40:00,73.47,73.64,73.47,73.63,71063.0,70.0933,70.2555,70.0933,70.246,71063.0
2022-03-08 11:45:00,73.63,73.99,73.63,73.98,52740.0,70.246,70.5894,70.246,70.5799,52740.0
2022-03-08 11:50:00,73.98,74.05,73.81,73.81,75206.0,70.5799,70.6467,70.4177,70.4177,75206.0
2022-03-08 11:55:00,73.81,73.97,73.53,73.6,70312.0,70.4177,70.5704,70.1506,70.2174,70312.0
2022-03-08 12:00:00,73.62,73.88,73.48,73.8,54496.0,70.2365,70.4845,70.1029,70.4082,54496.0
2022-03-08 12:05:00,73.81,73.99,73.79,73.88,45793.0,70.4177,70.5894,70.3986,70.4845,45793.0
2022-03-08 12:10:00,73.91,74.26,73.9,74.26,55256.0,70.5131,70.847,70.5036,70.847,55256.0
2022-03-08 12:15:00,74.27,74.47,74.13,74.41,66170.0,70.8566,71.0474,70.723,70.9901,66170.0
2022-03-08 12:20:00,74.38,74.42,74.15,74.2,45416.0,70.9615,70.9997,70.7421,70.7898,45416.0
2022-03-08 12:25:00,74.2,74.46,74.06,74.43,57655.0,70.7898,71.0378,70.6562,71.0092,57655.0
2022-03-08 12:30:00,74.43,74.6,74.26,74.59,39438.0,71.0092,71.1714,70.847,71.1619,39438.0
2022-03-08 12:35:00,74.61,74.8,74.53,74.78,33558.0,71.181,71.3622,71.1046,71.3431,33558.0
2022-03-08 12:40:00,74.79,74.82,74.6,74.75,54718.0,71.3527,71.3813,71.1714,71.3145,54718.0
2022-03-08 12:45:00,74.74,74.77,74.56,74.6,56749.0,71.305,71.3336,71.1333,71.1714,56749.0
2022-03-08 12:50:00,74.58,74.66,74.41,74.63,67778.0,71.1523,71.2287,70.9901,71.2,67778.0
2022-03-08 12:55:00,74.63,74.63,74.52,74.56,37347.0,71.2,71.2,71.0951,71.1333,37347.0
2022-03-08 13:00:00,74.59,74.81,74.59,74.81,32914.0,71.1619,71.3718,71.1619,71.3718,32914.0
2022-03-08 13:05:00,74.81,74.83,74.73,74.81,38383.0,71.3718,71.3908,71.2954,71.3718,38383.0
2022-03-08 13:10:00,74.8,74.82,74.69,74.71,52200.0,71.3622,71.3813,71.2573,71.2764,52200.0
2022-03-08 13:15:00,74.73,74.8,74.56,74.64,41499.0,71.2954,71.3622,71.1333,71.2096,41499.0
2022-03-08 13:20:00,74.64,74.64,74.37,74.37,52942.0,71.2096,71.2096,70.952,70.952,52942.0
2022-03-08 13:25:00,74.36,74.41,74.18,74.22,48578.0,70.9424,70.9901,70.7707,70.8089,48578.0
2022-03-08 13:30:00,74.23,74.23,73.94,74.03,38083.0,70.8184,70.8184,70.5417,70.6276,38083.0
2022-03-08 13:35:00,74.09,74.1,73.9,73.98,37876.0,70.6849,70.6944,70.5036,70.5799,37876.0
2022-03-08 13:40:00,74.0,74.0,73.73,73.84,68126.0,70.599,70.599,70.3414,70.4463,68126.0
2022-03-08 13:45:00,73.83,73.85,73.62,73.73,38568.0,70.4368,70.4559,70.2365,70.3414,38568.0
2022-03-08 13:50:00,73.71,73.73,73.5,73.53,50974.0,70.3223,70.3414,70.122,70.1506,50974.0
2022-03-08 13:55:00,73.52,73.55,73.37,73.43,55592.0,70.1411,70.1697,69.9979,70.0552,55592.0
2022-03-08 14:00:00,73.42,73.44,73.11,73.26,100796.0,70.0456,70.0647,69.7499,69.893,100796.0
2022-03-08 14:05:00,73.21,73.58,73.19,73.49,35844.0,69.8453,70.1983,69.8262,70.1124,35844.0
2022-03-08 14:10:00,73.48,73.5,73.28,73.44,35514.0,70.1029,70.122,69.9121,70.0647,35514.0
2022-03-08 14:15:00,73.44,73.53,73.32,73.49,40727.0,70.0647,70.1506,69.9502,70.1124,40727.0
2022-03-08 14:20:00,73.49,73.64,73.37,73.61,70078.0,70.1124,70.2555,69.9979,70.2269,70078.0
2022-03-08 14:25:00,73.6,73.85,73.57,73.8,37238.0,70.2174,70.4559,70.1888,70.4082,37238.0
2022-03-08 14:30:00,73.8,73.9,73.67,73.71,47362.0,70.4082,70.5036,70.2842,70.3223,47362.0
2022-03-08 14:35:00,73.71,73.99,73.7,73.92,45346.0,70.3223,70.5894,70.3128,70.5227,45346.0
2022-03-08 14:40:00,73.92,74.0,73.78,73.92,75073.0,70.5227,70.599,70.3891,70.5227,75073.0
2022-03-08 14:45:00,73.94,74.21,73.94,74.16,36182.0,70.5417,70.7993,70.5417,70.7516,36182.0
2022-03-08 14:50:00,74.14,74.2,73.99,74.04,39461.0,70.7326,70.7898,70.5894,70.6372,39461.0
2022-03-08 14:55:00,74.05,74.14,73.9,74.01,30342.0,70.6467,70.7326,70.5036,70.6085,30342.0
2022-03-08 15:00:00,74.04,74.36,73.97,74.31,71004.0,70.6372,70.9424,70.5704,70.8947,71004.0
2022-03-08 15:05:00,74.3,74.33,74.14,74.18,43187.0,70.8852,70.9138,70.7326,70.7707,43187.0
2022-03-08 15:10:00,74.2,74.21,73.84,73.99,69462.0,70.7898,70.7993,70.4463,70.5894,69462.0
2022-03-08 15:15:00,74.02,74.07,73.91,73.99,28778.0,70.6181,70.6658,70.5131,70.5894,28778.0
2022-03-08 15:20:00,74.01,74.01,73.79,74.01,51195.0,70.6085,70.6085,70.3986,70.6085,51195.0
2022-03-08 15:25:00,74.0,74.06,73.75,73.77,119844.0,70.599,70.6562,70.3605,70.3796,119844.0
2022-03-08 15:30:00,73.77,73.83,73.57,73.65,96765.0,70.3796,70.4368,70.1888,70.2651,96765.0
2022-03-08 15:35:00,73.64,73.85,73.58,73.84,84133.0,70.2555,70.4559,70.1983,70.4463,84133.0
2022-03-08 15:40:00,73.84,73.91,73.58,73.58,128979.0,70.4463,70.5131,70.1983,70.1983,128979.0
2022-03-08 15:45:00,73.58,73.68,73.52,73.55,137130.0,70.1983,70.2937,70.1411,70.1697,137130.0
2022-03-08 15:50:00,73.53,73.94,73.5,73.62,183921.0,70.1506,70.5417,70.122,70.2365,183921.0
2022-03-08 15:55:00,73.64,73.65,73.3,73.3,492700.0,70.2555,70.2651,69.9312,69.9312,492700.0
2022-03-09 09:30:00,74.92,75.42,74.69,75.27,246952.0,71.4767,71.9537,71.2573,71.8106,246952.0
2022-03-09 09:35:00,75.28,75.3,74.72,74.82,131302.0,71.8202,71.8392,71.2859,71.3813,131302.0
2022-03-09 09:40:00,74.82,75.16,74.7,74.84,81804.0,71.3813,71.7057,71.2668,71.4004,81804.0
2022-03-09 09:45:00,74.84,75.04,74.8,74.99,78072.0,71.4004,71.5912,71.3622,71.5435,78072.0
2022-03-09 09:50:00,75.04,75.34,74.98,75.14,126697.0,71.5912,71.8774,71.5339,71.6866,126697.0
2022-03-09 09:55:00,75.14,75.45,75.09,75.21,146156.0,71.6866,71.9823,71.6389,71.7534,146156.0
2022-03-09 10:00:00,75.19,75.82,75.19,75.8,90633.0,71.7343,72.3353,71.7343,72.3163,90633.0
2022-03-09 10:05:00,75.78,75.83,75.53,75.65,79702.0,72.2972,72.3449,72.0587,72.1732,79702.0
2022-03-09 10:10:00,75.63,75.67,75.47,75.52,44666.0,72.1541,72.1922,72.0014,72.0491,44666.0
2022-03-09 10:15:00,75.55,75.84,75.44,75.73,84759.0,72.0778,72.3544,71.9728,72.2495,84759.0
2022-03-09 10:20:00,75.74,76.06,75.72,76.03,77380.0,72.259,72.5643,72.2399,72.5357,77380.0
2022-03-09 10:25:00,76.04,76.07,75.89,76.06,77157.0,72.5452,72.5739,72.4021,72.5643,77157.0
2022-03-09 10:30:00,76.06,76.31,75.95,76.08,130880.0,72.5643,72.8028,72.4594,72.5834,130880.0
2022-03-09 10:35:00,76.09,76.13,75.94,76.05,102838.0,72.5929,72.6311,72.4498,72.5548,102838.0
2022-03-09 10:40:00,76.05,76.06,75.93,75.94,120969.0,72.5548,72.5643,72.4403,72.4498,120969.0
2022-03-09 10:45:00,75.94,76.06,75.93,76.02,47963.0,72.4498,72.5643,72.4403,72.5262,47963.0
2022-03-09 10:50:00,76.03,76.11,75.95,76.07,49657.0,72.5357,72.612,72.4594,72.5739,49657.0
2022-03-09 10:55:00,76.07,76.13,76.02,76.05,40022.0,72.5739,72.6311,72.5262,72.5548,40022.0
2022-03-09 11:00:00,76.05,76.09,75.92,76.02,60550.0,72.5548,72.5929,72.4307,72.5262,60550.0
2022-03-09 11:05:00,76.03,76.22,75.98,76.17,72780.0,72.5357,72.717,72.488,72.6693,72780.0
2022-03-09 11:10:00,76.17,76.22,76.08,76.13,69348.0,72.6693,72.717,72.5834,72.6311,69348.0
2022-03-09 11:15:00,76.13,76.29,76.05,76.27,74078.0,72.6311,72.7837,72.5548,72.7647,74078.0
2022-03-09 11:20:00,76.27,76.31,76.14,76.2,40882.0,72.7647,72.8028,72.6406,72.6979,40882.0
2022-03-09 11:25:00,76.2,76.32,76.09,76.22,58415.0,72.6979,72.8124,72.5929,72.717,58415.0
2022-03-09 11:30:00,76.22,76.46,76.22,76.37,76290.0,72.717,72.9459,72.717,72.8601,76290.0
2022-03-09 11:35:00,76.37,76.47,76.25,76.45,63499.0,72.8601,72.9555,72.7456,72.9364,63499.0
2022-03-09 11:40:00,76.45,76.73,76.44,76.62,113317.0,72.9364,73.2035,72.9268,73.0986,113317.0
2022-03-09 11:45:00,76.62,76.72,76.61,76.65,55782.0,73.0986,73.194,73.089,73.1272,55782.0
2022-03-09 11:50:00,76.62,76.72,76.58,76.65,83326.0,73.0986,73.194,73.0604,73.1272,83326.0
2022-03-09 11:55:00,76.65,76.65,76.48,76.65,54333.0,73.1272,73.1272,72.965,73.1272,54333.0
2022-03-09 12:00:00,76.65,76.67,76.58,76.62,34445.0,73.1272,73.1463,73.0604,73.0986,34445.0
2022-03-09 12:05:00,76.61,76.64,76.55,76.61,31239.0,73.089,73.1177,73.0318,73.089,31239.0
2022-03-09 12:10:00,76.6,76.64,76.5,76.6,101550.0,73.0795,73.1177,72.9841,73.0795,101550.0
2022-03-09 12:15:00,76.59,76.64,76.57,76.58,33834.0,73.07,73.1177,73.0509,73.0604,33834.0
2022-03-09 12:20:00,76.58,76.68,76.51,76.59,77063.0,73.0604,73.1558,72.9936,73.07,77063.0
2022-03-09 12:25:00,76.59,76.64,76.52,76.59,39602.0,73.07,73.1177,73.0032,73.07,39602.0
2022-03-09 12:30:00,76.59,76.68,76.5,76.65,58463.0,73.07,73.1558,72.9841,73.1272,58463.0
2022-03-09 12:35:00,76.67,76.8,76.66,76.76,59822.0,73.1463,73.2703,73.1367,73.2321,59822.0
2022-03-09 12:40:00,76.75,76.75,76.63,76.72,39278.0,73.2226,73.2226,73.1081,73.194,39278.0
2022-03-09 12:45:00,76.71,76.74,76.63,76.7,58558.0,73.1844,73.2131,73.1081,73.1749,58558.0
2022-03-09 12:50:00,76.7,76.73,76.63,76.68,47072.0,73.1749,73.2035,73.1081,73.1558,47072.0
2022-03-09 12:55:00,76.68,76.88,76.66,76.84,135191.0,73.1558,73.3466,73.1367,73.3085,135191.0
2022-03-09 13:00:00,76.84,76.84,76.73,76.73,81743.0,73.3085,73.3085,73.2035,73.2035,81743.0
2022-03-09 13:05:00,76.72,76.83,76.71,76.8,69062.0,73.194,73.2989,73.1844,73.2703,69062.0
2022-03-09 13:10:00,76.8,76.94,76.79,76.9,40945.0,73.2703,73.4039,73.2608,73.3657,40945.0
2022-03-09 13:15:00,76.91,76.95,76.79,76.82,36377.0,73.3752,73.4134,73.2608,73.2894,36377.0
2022-03-09 13:20:00,76.81,76.82,76.73,76.79,39629.0,73.2798,73.2894,73.2035,73.2608,39629.0
2022-03-09 13:25:00,76.8,76.84,76.64,76.65,23178.0,73.2703,73.3085,73.1177,73.1272,23178.0
2022-03-09 13:30:00,76.65,76.7,76.57,76.59,51982.0,73.1272,73.1749,73.0509,73.07,51982.0
2022-03-09 13:35:00,76.58,76.63,76.48,76.6,64253.0,73.0604,73.1081,72.965,73.0795,64253.0
2022-03-09 13:40:00,76.61,76.65,76.53,76.6,84681.0,73.089,73.1272,73.0127,73.0795,84681.0
2022-03-09 13:45:00,76.59,76.64,76.57,76.61,65072.0,73.07,73.1177,73.0509,73.089,65072.0
2022-03-09 13:50:00,76.6,76.72,76.56,76.61,72339.0,73.0795,73.194,73.0413,73.089,72339.0
2022-03-09 13:55:00,76.61,76.65,76.57,76.63,58109.0,73.089,73.1272,73.0509,73.1081,58109.0
2022-03-09 14:00:00,76.63,76.78,76.61,76.77,45982.0,73.1081,73.2512,73.089,73.2417,45982.0
2022-03-09 14:05:00,76.75,76.75,76.66,76.67,42987.0,73.2226,73.2226,73.1367,73.1463,42987.0
2022-03-09 14:10:00,76.68,76.71,76.6,76.63,42477.0,73.1558,73.1844,73.0795,73.1081,42477.0
2022-03-09 14:15:00,76.63,76.68,76.6,76.63,63421.0,73.1081,73.1558,73.0795,73.1081,63421.0
2022-03-09 14:20:00,76.63,76.68,76.58,76.61,44465.0,73.1081,73.1558,73.0604,73.089,44465.0
2022-03-09 14:25:00,76.61,76.64,76.58,76.62,52922.0,73.089,73.1177,73.0604,73.0986,52922.0
2022-03-09 14:30:00,76.63,76.72,76.62,76.63,45821.0,73.1081,73.194,73.0986,73.1081,45821.0
2022-03-09 14:35:00,76.62,76.67,76.58,76.63,74388.0,73.0986,73.1463,73.0604,73.1081,74388.0
2022-03-09 14:40:00,76.63,76.66,76.41,76.42,67913.0,73.1081,73.1367,72.8982,72.9078,67913.0
2022-03-09 14:45:00,76.43,76.49,76.33,76.35,66181.0,72.9173,72.9746,72.8219,72.841,66181.0
2022-03-09 14:50:00,76.36,76.45,76.23,76.25,52496.0,72.8505,72.9364,72.7265,72.7456,52496.0
2022-03-09 14:55:00,76.25,76.33,76.23,76.26,49228.0,72.7456,72.8219,72.7265,72.7551,49228.0
2022-03-09 15:00:00,76.26,76.32,76.2,76.31,83535.0,72.7551,72.8124,72.6979,72.8028,83535.0
2022-03-09 15:05:00,76.3,76.46,76.3,76.46,41769.0,72.7933,72.9459,72.7933,72.9459,41769.0
2022-03-09 15:10:00,76.47,76.56,76.43,76.5,63318.0,72.9555,73.0413,72.9173,72.9841,63318.0
2022-03-09 15:15:00,76.5,76.54,76.37,76.47,61125.0,72.9841,73.0223,72.8601,72.9555,61125.0
2022-03-09 15:20:00,76.48,76.55,76.45,76.45,46483.0,72.965,73.0318,72.9364,72.9364,46483.0
2022-03-09 15:25:00,76.45,76.55,76.39,76.51,61218.0,72.9364,73.0318,72.8791,72.9936,61218.0
2022-03-09 15:30:00,76.52,76.64,76.5,76.53,81892.0,73.0032,73.1177,72.9841,73.0127,81892.0
2022-03-09 15:35:00,76.53,76.56,76.34,76.34,63766.0,73.0127,73.0413,72.8314,72.8314,63766.0
2022-03-09 15:40:00,76.35,76.43,76.31,76.35,78125.0,72.841,72.9173,72.8028,72.841,78125.0
2022-03-09 15:45:00,76.35,76.42,76.21,76.27,121222.0,72.841,72.9078,72.7074,72.7647,121222.0
2022-03-09 15:50:00,76.25,76.31,76.02,76.15,169941.0,72.7456,72.8028,72.5262,72.6502,169941.0
2022-03-09 15:55:00,76.14,76.15,75.99,76.1,341823.0,72.6406,72.6502,72.4975,72.6025,341823.0
2022-03-10 09:30:00,75.1,75.93,75.1,75.74,204696.0,71.6484,72.4403,71.6484,72.259,204696.0
2022-03-10 09:35:00,75.7,75.71,75.03,75.25,104052.0,72.2209,72.2304,71.5817,71.7915,104052.0
2022-03-10 09:40:00,75.26,75.71,75.25,75.64,130231.0,71.8011,72.2304,71.7915,72.1636,130231.0
2022-03-10 09:45:00,75.65,75.67,75.29,75.31,75745.0,72.1732,72.1922,71.8297,71.8488,75745.0
2022-03-10 09:50:00,75.31,75.69,75.3,75.38,70448.0,71.8488,72.2113,71.8392,71.9156,70448.0
2022-03-10 09:55:00,75.37,75.78,75.36,75.62,81322.0,71.906,72.2972,71.8965,72.1445,81322.0
2022-03-10 10:00:00,75.61,75.69,75.45,75.61,79228.0,72.135,72.2113,71.9823,72.135,79228.0
2022-03-10 10:05:00,75.63,75.74,75.53,75.61,42048.0,72.1541,72.259,72.0587,72.135,42048.0
2022-03-10 10:10:00,75.59,76.0,75.59,75.91,81845.0,72.1159,72.5071,72.1159,72.4212,81845.0
2022-03-10 10:15:00,75.87,76.27,75.79,76.22,65213.0,72.383,72.7647,72.3067,72.717,65213.0
2022-03-10 10:20:00,76.24,76.24,75.67,75.67,96416.0,72.736,72.736,72.1922,72.1922,96416.0
2022-03-10 10:25:00,75.71,75.81,75.58,75.58,41780.0,72.2304,72.3258,72.1064,72.1064,41780.0
2022-03-10 10:30:00,75.59,75.72,75.41,75.45,36849.0,72.1159,72.2399,71.9442,71.9823,36849.0
2022-03-10 10:35:00,75.43,75.53,75.37,75.5,31341.0,71.9633,72.0587,71.906,72.0301,31341.0
2022-03-10 10:40:00,75.5,75.63,75.48,75.52,26346.0,72.0301,72.1541,72.011,72.0491,26346.0
2022-03-10 10:45:00,75.53,75.83,75.47,75.65,24370.0,72.0587,72.3449,72.0014,72.1732,24370.0
2022-03-10 10:50:00,75.63,75.64,75.38,75.41,67947.0,72.1541,72.1636,71.9156,71.9442,67947.0
2022-03-10 10:55:00,75.41,75.43,75.32,75.41,41871.0,71.9442,71.9633,71.8583,71.9442,41871.0
2022-03-10 11:00:00,75.4,75.41,75.27,75.34,42294.0,71.9346,71.9442,71.8106,71.8774,42294.0
2022-03-10 11:05:00,75.34,75.38,75.16,75.28,59480.0,71.8774,71.9156,71.7057,71.8202,59480.0
2022-03-10 11:10:00,75.28,75.45,75.24,75.39,39878.0,71.8202,71.9823,71.782,71.9251,39878.0
2022-03-10 11:15:00,75.38,75.42,75.23,75.4,57342.0,71.9156,71.9537,71.7725,71.9346,57342.0
2022-03-10 11:20:00,75.39,75.48,75.29,75.34,68781.0,71.9251,72.011,71.8297,71.8774,68781.0
2022-03-10 11:25:00,75.34,75.38,75.21,75.27,46009.0,71.8774,71.9156,71.7534,71.8106,46009.0
2022-03-10 11:30:00,75.28,75.34,75.18,75.27,81937.0,71.8202,71.8774,71.7248,71.8106,81937.0
2022-03-10 11:35:00,75.28,75.29,75.05,75.06,57252.0,71.8202,71.8297,71.6007,71.6103,57252.0
2022-03-10 11:40:00,75.08,75.36,75.08,75.34,43051.0,71.6294,71.8965,71.6294,71.8774,43051.0
2022-03-10 11:45:00,75.36,76.63,75.28,75.59,1139200.0,71.8965,73.1081,71.8202,72.1159,1139200.0
2022-03-10 11:50:00,75.64,76.03,75.48,75.68,230702.0,72.1636,72.5357,72.011,72.2018,230702.0
2022-03-10 11:55:00,75.7,75.7,75.4,75.51,103862.0,72.2209,72.2209,71.9346,72.0396,103862.0
2022-03-10 12:00:00,75.51,75.96,75.48,75.77,141906.0,72.0396,72.4689,72.011,72.2876,141906.0
2022-03-10 12:05:00,75.78,75.85,75.62,75.64,60903.0,72.2972,72.364,72.1445,72.1636,60903.0
2022-03-10 12:10:00,75.65,75.68,75.56,75.62,55793.0,72.1732,72.2018,72.0873,72.1445,55793.0
2022-03-10 12:15:00,75.63,75.88,75.5,75.82,76140.0,72.1541,72.3926,72.0301,72.3353,76140.0
2022-03-10 12:20:00,75.84,75.99,75.78,75.98,80147.0,72.3544,72.4975,72.2972,72.488,80147.0
2022-03-10 12:25:00,75.99,75.99,75.86,75.89,65254.0,72.4975,72.4975,72.3735,72.4021,65254.0
2022-03-10 12:30:00,75.9,76.5,75.87,76.45,167352.0,72.4117,72.9841,72.383,72.9364,167352.0
2022-03-10 12:35:00,76.45,76.62,76.28,76.59,176808.0,72.9364,73.0986,72.7742,73.07,176808.0
2022-03-10 12:40:00,76.59,76.63,76.18,76.23,145237.0,73.07,73.1081,72.6788,72.7265,145237.0
2022-03-10 12:45:00,76.22,76.42,76.13,76.29,89456.0,72.717,72.9078,72.6311,72.7837,89456.0
2022-03-10 12:50:00,76.28,76.32,76.21,76.29,80308.0,72.7742,72.8124,72.7074,72.7837,80308.0
2022-03-10 12:55:00,76.27,76.37,76.23,76.28,70459.0,72.7647,72.8601,72.7265,72.7742,70459.0
2022-03-10 13:00:00,76.3,76.45,76.23,76.25,71063.0,72.7933,72.9364,72.7265,72.7456,71063.0
2022-03-10 13:05:00,76.26,76.48,76.25,76.35,59938.0,72.7551,72.965,72.7456,72.841,59938.0
2022-03-10 13:10:00,76.37,76.52,76.35,76.51,72036.0,72.8601,73.0032,72.841,72.9936,72036.0
2022-03-10 13:15:00,76.5,76.5,76.18,76.33,63519.0,72.9841,72.9841,72.6788,72.8219,63519.0
2022-03-10 13:20:00,76.31,76.33,76.21,76.24,65467.0,72.8028,72.8219,72.7074,72.736,65467.0
2022-03-10 13:25:00,76.24,76.27,76.15,76.24,82575.0,72.736,72.7647,72.6502,72.736,82575.0
2022-03-10 13:30:00,76.24,76.29,76.11,76.26,53472.0,72.736,72.7837,72.612,72.7551,53472.0
2022-03-10 13:35:00,76.25,76.33,76.24,76.32,69958.0,72.7456,72.8219,72.736,72.8124,69958.0
2022-03-10 13:40:00,76.33,76.37,76.24,76.26,45436.0,72.8219,72.8601,72.736,72.7551,45436.0
2022-03-10 13:45:00,76.27,76.33,76.15,76.32,69845.0,72.7647,72.8219,72.6502,72.8124,69845.0
2022-03-10 13:50:00,76.33,76.41,76.22,76.26,60070.0,72.8219,72.8982,72.717,72.7551,60070.0
2022-03-10 13:55:00,76.27,76.4,76.26,76.34,66021.0,72.7647,72.8887,72.7551,72.8314,66021.0
2022-03-10 14:00:00,76.33,76.58,76.24,76.56,77996.0,72.8219,73.0604,72.736,73.0413,77996.0
2022-03-10 14:05:00,76.57,76.59,76.25,76.3,75032.0,73.0509,73.07,72.7456,72.7933,75032.0
2022-03-10 14:10:00,76.31,76.41,76.28,76.41,64321.0,72.8028,72.8982,72.7742,72.8982,64321.0
2022-03-10 14:15:00,76.42,76.5,76.38,76.47,67961.0,72.9078,72.9841,72.8696,72.9555,67961.0
2022-03-10 14:20:00,76.5,76.53,76.33,76.33,48829.0,72.9841,73.0127,72.8219,72.8219,48829.0
2022-03-10 14:25:00,76.34,76.47,76.28,76.42,49551.0,72.8314,72.9555,72.7742,72.9078,49551.0
2022-03-10 14:30:00,76.43,76.56,76.33,76.4,61724.0,72.9173,73.0413,72.8219,72.8887,61724.0
2022-03-10 14:35:00,76.4,76.52,76.35,76.46,60736.0,72.8887,73.0032,72.841,72.9459,60736.0
2022-03-10 14:40:00,76.47,76.53,76.37,76.37,58826.0,72.9555,73.0127,72.8601,72.8601,58826.0
2022-03-10 14:45:00,76.37,76.6,76.32,76.56,75448.0,72.8601,73.0795,72.8124,73.0413,75448.0
2022-03-10 14:50:00,76.56,76.64,76.48,76.58,51283.0,73.0413,73.1177,72.965,73.0604,51283.0
2022-03-10 14:55:00,76.58,76.68,76.55,76.57,70917.0,73.0604,73.1558,73.0318,73.0509,70917.0
2022-03-10 15:00:00,76.58,76.58,76.38,76.38,53489.0,73.0604,73.0604,72.8696,72.8696,53489.0
2022-03-10 15:05:00,76.4,76.42,76.25,76.3,105803.0,72.8887,72.9078,72.7456,72.7933,105803.0
2022-03-10 15:10:00,76.31,76.47,76.29,76.44,115739.0,72.8028,72.9555,72.7837,72.9268,115739.0
2022-03-10 15:15:00,76.44,76.55,76.36,76.38,88235.0,72.9268,73.0318,72.8505,72.8696,88235.0
2022-03-10 15:20:00,76.38,76.43,76.24,76.3,82657.0,72.8696,72.9173,72.736,72.7933,82657.0
2022-03-10 15:25:00,76.29,76.41,76.27,76.41,63825.0,72.7837,72.8982,72.7647,72.8982,63825.0
2022-03-10 15:30:00,76.4,76.52,76.32,76.5,140984.0,72.8887,73.0032,72.8124,72.9841,140984.0
2022-03-10 15:35:00,76.49,76.54,76.37,76.47,125409.0,72.9746,73.0223,72.8601,72.9555,125409.0
2022-03-10 15:40:00,76.47,76.55,76.33,76.34,141772.0,72.9555,73.0318,72.8219,72.8314,141772.0
2022-03-10 15:45:00,76.33,76.46,76.32,76.35,183318.0,72.8219,72.9459,72.8124,72.841,183318.0
2022-03-10 15:50:00,76.35,76.61,76.31,76.53,273624.0,72.841,73.089,72.8028,73.0127,273624.0
2022-03-10 15:55:00,76.53,76.85,76.44,76.74,671115.0,73.0127,73.318,72.9268,73.2131,671115.0
2022-03-11 09:30:00,76.7,77.0,75.35,75.74,583938.0,73.1749,73.4611,71.8869,72.259,583938.0
2022-03-11 09:35:00,75.65,75.79,74.37,74.45,801139.0,72.1732,72.3067,70.952,71.0283,801139.0
2022-03-11 09:40:00,74.44,74.83,74.0,74.37,415900.0,71.0188,71.3908,70.599,70.952,415900.0
2022-03-11 09:45:00,74.36,75.56,74.25,75.37,418076.0,70.9424,72.0873,70.8375,71.906,418076.0
2022-03-11 09:50:00,75.3,75.67,74.5,74.68,233196.0,71.8392,72.1922,71.076,71.2477,233196.0
2022-03-11 09:55:00,74.72,75.18,74.46,75.08,174220.0,71.2859,71.7248,71.0378,71.6294,174220.0
2022-03-11 10:00:00,75.0,75.1,74.29,74.74,284794.0,71.553,71.6484,70.8757,71.305,284794.0
2022-03-11 10:05:00,74.74,74.97,74.52,74.62,130506.0,71.305,71.5244,71.0951,71.1905,130506.0
2022-03-11 10:10:00,74.59,74.86,74.11,74.17,225655.0,71.1619,71.4195,70.7039,70.7612,225655.0
2022-03-11 10:15:00,74.19,74.7,74.03,74.58,140660.0,70.7803,71.2668,70.6276,71.1523,140660.0
2022-03-11 10:20:00,74.53,74.58,74.33,74.51,90465.0,71.1046,71.1523,70.9138,71.0856,90465.0
2022-03-11 10:25:00,74.52,75.04,74.48,74.88,145575.0,71.0951,71.5912,71.0569,71.4385,145575.0
2022-03-11 10:30:00,74.86,75.0,74.47,74.53,145253.0,71.4195,71.553,71.0474,71.1046,145253.0
2022-03-11 10:35:00,74.55,75.01,74.43,74.92,192155.0,71.1237,71.5626,71.0092,71.4767,192155.0
2022-03-11 10:40:00,74.91,75.23,74.81,75.01,189230.0,71.4672,71.7725,71.3718,71.5626,189230.0
2022-03-11 10:45:00,75.03,76.36,75.02,75.96,243738.0,71.5817,72.8505,71.5721,72.4689,243738.0
2022-03-11 10:50:00,75.94,76.88,75.9,76.64,285052.0,72.4498,73.3466,72.4117,73.1177,285052.0
2022-03-11 10:55:00,76.62,77.3,76.61,77.24,338635.0,73.0986,73.7473,73.089,73.6901,338635.0
2022-03-11 11:00:00,77.25,77.72,77.07,77.3,295000.0,73.6996,74.148,73.5279,73.7473,295000.0
2022-03-11 11:05:00,77.3,77.9,77.3,77.53,378045.0,73.7473,74.3197,73.7473,73.9668,378045.0
2022-03-11 11:10:00,77.53,77.83,77.37,77.68,185315.0,73.9668,74.253,73.8141,74.1099,185315.0
2022-03-11 11:15:00,77.65,77.88,77.13,77.2,312927.0,74.0812,74.3007,73.5851,73.6519,312927.0
2022-03-11 11:20:00,77.2,77.71,77.17,77.71,140061.0,73.6519,74.1385,73.6233,74.1385,140061.0
2022-03-11 11:25:00,77.7,77.99,77.66,77.75,234263.0,74.1289,74.4056,74.0908,74.1766,234263.0
2022-03-11 11:30:00,77.74,77.81,77.57,77.69,201255.0,74.1671,74.2339,74.0049,74.1194,201255.0
2022-03-11 11:35:00,77.7,78.13,77.66,78.07,296280.0,74.1289,74.5392,74.0908,74.4819,296280.0
2022-03-11 11:40:00,78.09,78.59,78.01,78.39,334763.0,74.501,74.978,74.4247,74.7872,334763.0
2022-03-11 11:45:00,78.38,78.65,78.32,78.36,219793.0,74.7777,75.0353,74.7204,74.7586,219793.0
2022-03-11 11:50:00,78.36,78.65,78.15,78.29,232743.0,74.7586,75.0353,74.5583,74.6918,232743.0
2022-03-11 11:55:00,78.29,78.34,77.98,78.28,221072.0,74.6918,74.7395,74.3961,74.6823,221072.0
2022-03-11 12:00:00,78.28,78.39,78.22,78.33,177550.0,74.6823,74.7872,74.625,74.73,177550.0
2022-03-11 12:05:00,78.33,78.75,78.23,78.31,410404.0,74.73,75.1307,74.6346,74.7109,410404.0
2022-03-11 12:10:00,78.32,78.62,78.23,78.58,202714.0,74.7204,75.0067,74.6346,74.9685,202714.0
2022-03-11 12:15:00,78.57,78.8,78.52,78.77,248786.0,74.959,75.1784,74.9113,75.1498,248786.0
2022-03-11 12:20:00,78.76,78.78,78.55,78.74,161609.0,75.1402,75.1593,74.9399,75.1211,161609.0
2022-03-11 12:25:00,78.73,78.86,78.65,78.7,203221.0,75.1116,75.2356,75.0353,75.083,203221.0
2022-03-11 12:30:00,78.7,78.81,78.65,78.7,128221.0,75.083,75.1879,75.0353,75.083,128221.0
2022-03-11 12:35:00,78.7,78.72,78.57,78.59,208662.0,75.083,75.1021,74.959,74.978,208662.0
2022-03-11 12:40:00,78.59,78.75,78.27,78.75,171647.0,74.978,75.1307,74.6727,75.1307,171647.0
2022-03-11 12:45:00,78.74,78.85,78.31,78.53,143383.0,75.1211,75.2261,74.7109,74.9208,143383.0
2022-03-11 12:50:00,78.53,78.72,78.51,78.72,123588.0,74.9208,75.1021,74.9017,75.1021,123588.0
2022-03-11 12:55:00,78.71,78.85,78.7,78.76,134939.0,75.0925,75.2261,75.083,75.1402,134939.0
2022-03-11 13:00:00,78.77,79.05,78.76,78.96,224873.0,75.1498,75.4169,75.1402,75.331,224873.0
2022-03-11 13:05:00,78.96,79.09,78.69,78.76,158680.0,75.331,75.4551,75.0734,75.1402,158680.0
2022-03-11 13:10:00,78.76,78.96,78.59,78.61,122562.0,75.1402,75.331,74.978,74.9971,122562.0
2022-03-11 13:15:00,78.61,79.04,78.59,78.92,138019.0,74.9971,75.4074,74.978,75.2929,138019.0
2022-03-11 13:20:00,78.92,79.04,78.89,78.95,92916.0,75.2929,75.4074,75.2642,75.3215,92916.0
2022-03-11 13:25:00,78.94,79.1,78.91,78.98,140763.0,75.3119,75.4646,75.2833,75.3501,140763.0
2022-03-11 13:30:00,78.99,79.25,78.97,79.24,186866.0,75.3597,75.6077,75.3406,75.5982,186866.0
2022-03-11 13:35:00,79.25,79.26,78.93,79.01,135036.0,75.6077,75.6172,75.3024,75.3787,135036.0
2022-03-11 13:40:00,79.0,79.46,79.0,79.42,199766.0,75.3692,75.8081,75.3692,75.7699,199766.0
2022-03-11 13:45:00,79.44,79.5,79.33,79.5,158400.0,75.789,75.8462,75.684,75.8462,158400.0
2022-03-11 13:50:00,79.5,79.65,79.35,79.39,239595.0,75.8462,75.9893,75.7031,75.7413,239595.0
2022-03-11 13:55:00,79.39,79.65,79.25,79.29,174178.0,75.7413,75.9893,75.6077,75.6459,174178.0
2022-03-11 14:00:00,79.27,79.62,79.22,79.61,147094.0,75.6268,75.9607,75.5791,75.9512,147094.0
2022-03-11 14:05:00,79.61,79.79,79.48,79.71,214848.0,75.9512,76.1229,75.8271,76.0466,214848.0
2022-03-11 14:10:00,79.71,79.82,79.64,79.81,187701.0,76.0466,76.1515,75.9798,76.142,187701.0
2022-03-11 14:15:00,79.8,79.9,79.71,79.74,195706.0,76.1324,76.2278,76.0466,76.0752,195706.0
2022-03-11 14:20:00,79.74,79.75,79.28,79.44,233184.0,76.0752,76.0847,75.6363,75.789,233184.0
2022-03-11 14:25:00,79.45,79.49,78.83,79.01,316306.0,75.7985,75.8367,75.207,75.3787,316306.0
2022-03-11 14:30:00,79.01,79.26,78.89,79.16,240222.0,75.3787,75.6172,75.2642,75.5218,240222.0
2022-03-11 14:35:00,79.16,79.18,78.9,78.91,122505.0,75.5218,75.5409,75.2738,75.2833,122505.0
2022-03-11 14:40:00,78.91,78.94,78.58,78.82,258631.0,75.2833,75.3119,74.9685,75.1975,258631.0
2022-03-11 14:45:00,78.83,78.99,78.77,78.98,149866.0,75.207,75.3597,75.1498,75.3501,149866.0
2022-03-11 14:50:00,78.97,79.03,78.72,78.81,125884.0,75.3406,75.3978,75.1021,75.1879,125884.0
2022-03-11 14:55:00,78.82,78.91,78.53,78.59,158605.0,75.1975,75.2833,74.9208,74.978,158605.0
2022-03-11 15:00:00,78.6,78.6,78.43,78.54,144179.0,74.9876,74.9876,74.8254,74.9303,144179.0
2022-03-11 15:05:00,78.54,78.77,78.35,78.73,140061.0,74.9303,75.1498,74.7491,75.1116,140061.0
2022-03-11 15:10:00,78.73,78.91,78.61,78.87,211338.0,75.1116,75.2833,74.9971,75.2452,211338.0
2022-03-11 15:15:00,78.87,78.89,78.65,78.72,136795.0,75.2452,75.2642,75.0353,75.1021,136795.0
2022-03-11 15:20:00,78.71,78.83,78.67,78.73,104610.0,75.0925,75.207,75.0544,75.1116,104610.0
2022-03-11 15:25:00,78.72,78.74,78.39,78.4,137160.0,75.1021,75.1211,74.7872,74.7968,137160.0
2022-03-11 15:30:00,78.4,78.43,78.19,78.23,265726.0,74.7968,74.8254,74.5964,74.6346,265726.0
2022-03-11 15:35:00,78.22,78.36,78.14,78.21,179991.0,74.625,74.7586,74.5487,74.6155,179991.0
2022-03-11 15:40:00,78.2,78.22,78.03,78.17,205976.0,74.606,74.625,74.4438,74.5773,205976.0
2022-03-11 15:45:00,78.16,78.35,78.06,78.16,283777.0,74.5678,74.7491,74.4724,74.5678,283777.0
2022-03-11 15:50:00,78.14,78.16,77.88,78.03,393491.0,74.5487,74.5678,74.3007,74.4438,393491.0
2022-03-11 15:55:00,78.04,78.16,77.77,77.85,849908.0,74.4533,74.5678,74.1957,74.272,849908.0
2022-03-14 09:30:00,77.92,78.6,77.66,77.89,231052.0,74.3388,74.9876,74.0908,74.3102,231052.0
2022-03-14 09:35:00,77.93,78.1,77.35,77.56,143675.0,74.3484,74.5106,73.795,73.9954,143675.0
2022-03-14 09:40:00,77.63,77.73,77.29,77.48,149916.0,74.0622,74.1576,73.7378,73.9191,149916.0
2022-03-14 09:45:00,77.49,77.52,76.54,76.75,156744.0,73.9286,73.9572,73.0223,73.2226,156744.0
2022-03-14 09:50:00,76.75,76.97,75.84,75.86,325778.0,73.2226,73.4325,72.3544,72.3735,325778.0
2022-03-14 09:55:00,75.87,76.15,75.44,75.95,193842.0,72.383,72.6502,71.9728,72.4594,193842.0
2022-03-14 10:00:00,75.97,76.2,75.79,76.01,125927.0,72.4784,72.6979,72.3067,72.5166,125927.0
2022-03-14 10:05:00,76.02,76.49,76.01,76.36,100562.0,72.5262,72.9746,72.5166,72.8505,100562.0
2022-03-14 10:10:00,76.39,76.9,76.34,76.81,134830.0,72.8791,73.3657,72.8314,73.2798,134830.0
2022-03-14 10:15:00,76.78,76.85,76.27,76.44,102103.0,73.2512,73.318,72.7647,72.9268,102103.0
2022-03-14 10:20:00,76.46,76.56,76.31,76.4,44051.0,72.9459,73.0413,72.8028,72.8887,44051.0
2022-03-14 10:25:00,76.4,76.55,76.32,76.44,85989.0,72.8887,73.0318,72.8124,72.9268,85989.0
2022-03-14 10:30:00,76.44,76.55,76.35,76.47,55965.0,72.9268,73.0318,72.841,72.9555,55965.0
2022-03-14 10:35:00,76.48,76.7,76.46,76.69,92578.0,72.965,73.1749,72.9459,73.1654,92578.0
2022-03-14 10:40:00,76.69,77.03,76.69,76.98,67657.0,73.1654,73.4897,73.1654,73.442,67657.0
2022-03-14 10:45:00,76.97,77.3,76.95,77.18,114327.0,73.4325,73.7473,73.4134,73.6328,114327.0
2022-03-14 10:50:00,77.2,77.27,76.98,77.16,72791.0,73.6519,73.7187,73.442,73.6138,72791.0
2022-03-14 10:55:00,77.17,77.19,76.8,76.94,71383.0,73.6233,73.6424,73.2703,73.4039,71383.0
2022-03-14 11:00:00,76.95,76.98,76.77,76.82,85890.0,73.4134,73.442,73.2417,73.2894,85890.0
2022-03-14 11:05:00,76.85,76.94,76.78,76.89,113623.0,73.318,73.4039,73.2512,73.3562,113623.0
2022-03-14 11:10:00,76.9,76.94,76.81,76.86,118395.0,73.3657,73.4039,73.2798,73.3275,118395.0
2022-03-14 11:15:00,76.84,76.87,76.52,76.6,176789.0,73.3085,73.3371,73.0032,73.0795,176789.0
2022-03-14 11:20:00,76.6,76.66,76.49,76.57,90626.0,73.0795,73.1367,72.9746,73.0509,90626.0
2022-03-14 11:25:00,76.57,76.77,76.53,76.64,94382.0,73.0509,73.2417,73.0127,73.1177,94382.0
2022-03-14 11:30:00,76.64,76.79,76.6,76.79,83343.0,73.1177,73.2608,73.0795,73.2608,83343.0
2022-03-14 11:35:00,76.78,76.82,76.63,76.69,78685.0,73.2512,73.2894,73.1081,73.1654,78685.0
2022-03-14 11:40:00,76.68,76.89,76.68,76.78,106821.0,73.1558,73.3562,73.1558,73.2512,106821.0
2022-03-14 11:45:00,76.77,76.82,76.5,76.58,122365.0,73.2417,73.2894,72.9841,73.0604,122365.0
2022-03-14 11:50:00,76.58,76.94,76.58,76.92,91121.0,73.0604,73.4039,73.0604,73.3848,91121.0
2022-03-14 11:55:00,76.91,77.23,76.9,77.2,112681.0,73.3752,73.6805,73.3657,73.6519,112681.0
2022-03-14 12:00:00,77.2,77.23,77.12,77.16,132994.0,73.6519,73.6805,73.5756,73.6138,132994.0
2022-03-14 12:05:00,77.18,77.33,77.16,77.24,77629.0,73.6328,73.7759,73.6138,73.6901,77629.0
2022-03-14 12:10:00,77.25,77.47,77.25,77.45,95554.0,73.6996,73.9095,73.6996,73.8904,95554.0
2022-03-14 12:15:00,77.45,77.67,77.34,77.67,81964.0,73.8904,74.1003,73.7855,74.1003,81964.0
2022-03-14 12:20:00,77.66,77.68,77.43,77.51,128430.0,74.0908,74.1099,73.8713,73.9477,128430.0
2022-03-14 12:25:00,77.51,77.55,77.34,77.5,128567.0,73.9477,73.9858,73.7855,73.9381,128567.0
2022-03-14 12:30:00,77.5,77.61,77.28,77.35,87949.0,73.9381,74.0431,73.7282,73.795,87949.0
2022-03-14 12:35:00,77.34,77.39,77.21,77.29,72064.0,73.7855,73.8332,73.6615,73.7378,72064.0
2022-03-14 12:40:00,77.32,77.42,77.29,77.33,63180.0,73.7664,73.8618,73.7378,73.7759,63180.0
2022-03-14 12:45:00,77.34,77.34,77.13,77.26,95021.0,73.7855,73.7855,73.5851,73.7092,95021.0
2022-03-14 12:50:00,77.25,77.33,77.09,77.15,83830.0,73.6996,73.7759,73.547,73.6042,83830.0
2022-03-14 12:55:00,77.14,77.19,77.09,77.11,85097.0,73.5947,73.6424,73.547,73.5661,85097.0
2022-03-14 13:00:00,77.12,77.16,77.08,77.09,96245.0,73.5756,73.6138,73.5374,73.547,96245.0
2022-03-14 13:05:00,77.08,77.26,77.08,77.18,63081.0,73.5374,73.7092,73.5374,73.6328,63081.0
2022-03-14 13:10:00,77.2,77.23,77.07,77.1,102594.0,73.6519,73.6805,73.5279,73.5565,102594.0
2022-03-14 13:15:00,77.09,77.24,77.08,77.23,88929.0,73.547,73.6901,73.5374,73.6805,88929.0
2022-03-14 13:20:00,77.23,77.34,77.19,77.32,76290.0,73.6805,73.7855,73.6424,73.7664,76290.0
2022-03-14 13:25:00,77.33,77.37,77.17,77.27,88791.0,73.7759,73.8141,73.6233,73.7187,88791.0
2022-03-14 13:30:00,77.27,77.46,77.25,77.42,95814.0,73.7187,73.9,73.6996,73.8618,95814.0
2022-03-14 13:35:00,77.41,77.43,77.32,77.36,85099.0,73.8523,73.8713,73.7664,73.8046,85099.0
2022-03-14 13:40:00,77.35,77.38,77.24,77.27,87894.0,73.795,73.8236,73.6901,73.7187,87894.0
2022-03-14 13:45:00,77.26,77.32,77.2,77.3,84935.0,73.7092,73.7664,73.6519,73.7473,84935.0
2022-03-14 13:50:00,77.31,77.55,77.3,77.42,96057.0,73.7569,73.9858,73.7473,73.8618,96057.0
2022-03-14 13:55:00,77.41,77.5,77.22,77.24,108048.0,73.8523,73.9381,73.671,73.6901,108048.0
2022-03-14 14:00:00,77.25,77.27,77.12,77.15,133547.0,73.6996,73.7187,73.5756,73.6042,133547.0
2022-03-14 14:05:00,77.16,77.31,77.14,77.25,101808.0,73.6138,73.7569,73.5947,73.6996,101808.0
2022-03-14 14:10:00,77.26,77.42,77.21,77.23,72087.0,73.7092,73.8618,73.6615,73.6805,72087.0
2022-03-14 14:15:00,77.22,77.26,77.15,77.23,92995.0,73.671,73.7092,73.6042,73.6805,92995.0
2022-03-14 14:20:00,77.24,77.27,76.97,77.07,113956.0,73.6901,73.7187,73.4325,73.5279,113956.0
2022-03-14 14:25:00,77.07,77.09,76.91,77.06,78577.0,73.5279,73.547,73.3752,73.5184,78577.0
2022-03-14 14:30:00,77.04,77.12,77.02,77.08,49136.0,73.4993,73.5756,73.4802,73.5374,49136.0
2022-03-14 14:35:00,77.09,77.18,77.04,77.08,55115.0,73.547,73.6328,73.4993,73.5374,55115.0
2022-03-14 14:40:00,77.09,77.1,76.82,76.93,83067.0,73.547,73.5565,73.2894,73.3943,83067.0
2022-03-14 14:45:00,76.95,77.0,76.88,76.92,68044.0,73.4134,73.4611,73.3466,73.3848,68044.0
2022-03-14 14:50:00,76.93,77.09,76.88,77.09,84658.0,73.3943,73.547,73.3466,73.547,84658.0
2022-03-14 14:55:00,77.09,77.28,77.09,77.22,93898.0,73.547,73.7282,73.547,73.671,93898.0
2022-03-14 15:00:00,77.22,77.32,77.15,77.21,80871.0,73.671,73.7664,73.6042,73.6615,80871.0
2022-03-14 15:05:00,77.2,77.23,77.12,77.19,80384.0,73.6519,73.6805,73.5756,73.6424,80384.0
2022-03-14 15:10:00,77.19,77.41,77.17,77.38,107197.0,73.6424,73.8523,73.6233,73.8236,107197.0
2022-03-14 15:15:00,77.39,77.45,77.08,77.18,165599.0,73.8332,73.8904,73.5374,73.6328,165599.0
2022-03-14 15:20:00,77.18,77.39,77.15,77.37,94193.0,73.6328,73.8332,73.6042,73.8141,94193.0
2022-03-14 15:25:00,77.37,77.42,77.33,77.36,120274.0,73.8141,73.8618,73.7759,73.8046,120274.0
2022-03-14 15:30:00,77.36,77.37,77.12,77.16,155342.0,73.8046,73.8141,73.5756,73.6138,155342.0
2022-03-14 15:35:00,77.18,77.19,77.07,77.13,168638.0,73.6328,73.6424,73.5279,73.5851,168638.0
2022-03-14 15:40:00,77.13,77.3,77.11,77.25,189691.0,73.5851,73.7473,73.5661,73.6996,189691.0
2022-03-14 15:45:00,77.25,77.38,77.15,77.16,258701.0,73.6996,73.8236,73.6042,73.6138,258701.0
2022-03-14 15:50:00,77.16,77.18,76.99,77.14,336403.0,73.6138,73.6328,73.4516,73.5947,336403.0
2022-03-14 15:55:00,77.15,77.24,77.02,77.1,697296.0,73.6042,73.6901,73.4802,73.5565,697296.0
2022-03-15 09:30:00,78.05,78.47,77.57,77.58,319579.0,74.4629,74.8636,74.0049,74.0145,319579.0
2022-03-15 09:35:00,77.62,77.63,77.07,77.36,98038.0,74.0526,74.0622,73.5279,73.8046,98038.0
2022-03-15 09:40:00,77.32,78.01,77.27,77.73,140751.0,73.7664,74.4247,73.7187,74.1576,140751.0
2022-03-15 09:45:00,77.78,79.12,77.73,79.07,230894.0,74.2053,75.4837,74.1576,75.436,230894.0
2022-03-15 09:50:00,79.09,79.41,78.81,79.32,250464.0,75.4551,75.7603,75.1879,75.6745,250464.0
2022-03-15 09:55:00,79.31,79.37,79.13,79.23,127461.0,75.6649,75.7222,75.4932,75.5886,127461.0
2022-03-15 10:00:00,79.21,79.27,78.81,79.05,183072.0,75.5695,75.6268,75.1879,75.4169,183072.0
2022-03-15 10:05:00,79.02,79.09,78.6,78.65,97178.0,75.3883,75.4551,74.9876,75.0353,97178.0
2022-03-15 10:10:00,78.64,78.71,78.47,78.53,81778.0,75.0257,75.0925,74.8636,74.9208,81778.0
2022-03-15 10:15:00,78.52,78.9,78.46,78.9,73237.0,74.9113,75.2738,74.854,75.2738,73237.0
2022-03-15 10:20:00,78.94,79.1,78.8,78.98,67277.0,75.3119,75.4646,75.1784,75.3501,67277.0
2022-03-15 10:25:00,78.96,79.5,78.82,79.41,136726.0,75.331,75.8462,75.1975,75.7603,136726.0
2022-03-15 10:30:00,79.44,79.89,79.39,79.78,181194.0,75.789,76.2183,75.7413,76.1133,181194.0
2022-03-15 10:35:00,79.76,79.99,79.68,79.94,206475.0,76.0943,76.3137,76.0179,76.266,206475.0
2022-03-15 10:40:00,79.96,80.29,79.74,79.78,265001.0,76.2851,76.5999,76.0752,76.1133,265001.0
2022-03-15 10:45:00,79.78,79.96,79.63,79.67,111096.0,76.1133,76.2851,75.9702,76.0084,111096.0
2022-03-15 10:50:00,79.68,79.94,79.68,79.93,114062.0,76.0179,76.266,76.0179,76.2564,114062.0
2022-03-15 10:55:00,79.92,80.34,79.89,80.17,181189.0,76.2469,76.6476,76.2183,76.4854,181189.0
2022-03-15 11:00:00,80.18,80.24,79.92,80.23,133575.0,76.495,76.5522,76.2469,76.5427,133575.0
2022-03-15 11:05:00,80.23,80.61,80.16,80.59,289455.0,76.5427,76.9052,76.4759,76.8861,289455.0
2022-03-15 11:10:00,80.59,80.63,80.31,80.45,236043.0,76.8861,76.9243,76.619,76.7526,236043.0
2022-03-15 11:15:00,80.44,80.48,80.14,80.34,250525.0,76.743,76.7812,76.4568,76.6476,250525.0
2022-03-15 11:20:00,80.3,80.57,80.21,80.52,207971.0,76.6094,76.867,76.5236,76.8193,207971.0
2022-03-15 11:25:00,80.52,80.68,80.48,80.64,209146.0,76.8193,76.972,76.7812,76.9338,209146.0
2022-03-15 11:30:00,80.63,80.84,80.61,80.78,286197.0,76.9243,77.1246,76.9052,77.0674,286197.0
2022-03-15 11:35:00,80.78,80.85,80.56,80.65,226984.0,77.0674,77.1342,76.8575,76.9434,226984.0
2022-03-15 11:40:00,80.66,80.93,80.61,80.88,262065.0,76.9529,77.2105,76.9052,77.1628,262065.0
2022-03-15 11:45:00,80.88,81.27,80.88,81.25,223407.0,77.1628,77.5349,77.1628,77.5158,223407.0
2022-03-15 11:50:00,81.25,81.54,81.25,81.26,270011.0,77.5158,77.7925,77.5158,77.5253,270011.0
2022-03-15 11:55:00,81.26,81.3,80.81,81.13,284062.0,77.5253,77.5635,77.096,77.4013,284062.0
2022-03-15 12:00:00,81.12,81.18,80.84,80.98,193712.0,77.3918,77.449,77.1246,77.2582,193712.0
2022-03-15 12:05:00,80.97,81.14,80.93,81.0,105238.0,77.2487,77.4108,77.2105,77.2773,105238.0
2022-03-15 12:10:00,81.03,81.35,80.97,81.22,70477.0,77.3059,77.6112,77.2487,77.4872,70477.0
2022-03-15 12:15:00,81.21,81.24,80.96,80.98,87210.0,77.4776,77.5062,77.2391,77.2582,87210.0
2022-03-15 12:20:00,80.97,81.12,80.89,81.08,109098.0,77.2487,77.3918,77.1723,77.3536,109098.0
2022-03-15 12:25:00,81.1,81.37,80.97,81.34,134897.0,77.3727,77.6303,77.2487,77.6016,134897.0
2022-03-15 12:30:00,81.36,81.5,81.19,81.2,105417.0,77.6207,77.7543,77.4585,77.4681,105417.0
2022-03-15 12:35:00,81.19,81.25,81.11,81.16,67731.0,77.4585,77.5158,77.3822,77.4299,67731.0
2022-03-15 12:40:00,81.16,81.22,81.13,81.17,140728.0,77.4299,77.4872,77.4013,77.4395,140728.0
2022-03-15 12:45:00,81.16,81.16,80.99,80.99,155414.0,77.4299,77.4299,77.2677,77.2677,155414.0
2022-03-15 12:50:00,80.99,81.07,80.85,80.92,171796.0,77.2677,77.3441,77.1342,77.2009,171796.0
2022-03-15 12:55:00,80.91,80.91,80.5,80.54,88323.0,77.1914,77.1914,76.8003,76.8384,88323.0
2022-03-15 13:00:00,80.55,80.59,80.44,80.46,60034.0,76.848,76.8861,76.743,76.7621,60034.0
2022-03-15 13:05:00,80.46,80.46,80.17,80.25,59881.0,76.7621,76.7621,76.4854,76.5617,59881.0
2022-03-15 13:10:00,80.23,80.23,79.89,79.99,63150.0,76.5427,76.5427,76.2183,76.3137,63150.0
2022-03-15 13:15:00,79.98,80.15,79.94,80.14,68280.0,76.3042,76.4663,76.266,76.4568,68280.0
2022-03-15 13:20:00,80.14,80.22,80.07,80.09,63098.0,76.4568,76.5331,76.39,76.4091,63098.0
2022-03-15 13:25:00,80.12,80.19,79.99,80.0,69956.0,76.4377,76.5045,76.3137,76.3232,69956.0
2022-03-15 13:30:00,80.01,80.12,79.94,80.08,96881.0,76.3328,76.4377,76.266,76.3996,96881.0
2022-03-15 13:35:00,80.09,80.17,80.0,80.08,210967.0,76.4091,76.4854,76.3232,76.3996,210967.0
2022-03-15 13:40:00,80.09,80.27,80.07,80.19,85964.0,76.4091,76.5808,76.39,76.5045,85964.0
2022-03-15 13:45:00,80.17,80.26,80.06,80.11,92494.0,76.4854,76.5713,76.3805,76.4282,92494.0
2022-03-15 13:50:00,80.13,80.4,80.12,80.36,157517.0,76.4473,76.7048,76.4377,76.6667,157517.0
2022-03-15 13:55:00,80.35,80.48,80.34,80.41,85020.0,76.6571,76.7812,76.6476,76.7144,85020.0
2022-03-15 14:00:00,80.43,80.44,80.11,80.12,150704.0,76.7335,76.743,76.4282,76.4377,150704.0
2022-03-15 14:05:00,80.13,80.18,80.02,80.14,155456.0,76.4473,76.495,76.3423,76.4568,155456.0
2022-03-15 14:10:00,80.13,80.13,79.65,79.83,199295.0,76.4473,76.4473,75.9893,76.161,199295.0
2022-03-15 14:15:00,79.84,80.04,79.79,79.98,290564.0,76.1706,76.3614,76.1229,76.3042,290564.0
2022-03-15 14:20:00,79.96,79.96,79.67,79.72,101479.0,76.2851,76.2851,76.0084,76.0561,101479.0
2022-03-15 14:25:00,79.73,79.74,79.4,79.44,127415.0,76.0656,76.0752,75.7508,75.789,127415.0
2022-03-15 14:30:00,79.44,79.6,79.3,79.56,63154.0,75.789,75.9416,75.6554,75.9035,63154.0
2022-03-15 14:35:00,79.57,79.63,79.48,79.54,61572.0,75.913,75.9702,75.8271,75.8844,61572.0
2022-03-15 14:40:00,79.54,79.76,79.51,79.57,60995.0,75.8844,76.0943,75.8558,75.913,60995.0
2022-03-15 14:45:00,79.56,79.73,79.54,79.64,54846.0,75.9035,76.0656,75.8844,75.9798,54846.0
2022-03-15 14:50:00,79.64,79.98,79.64,79.97,94280.0,75.9798,76.3042,75.9798,76.2946,94280.0
2022-03-15 14:55:00,79.97,80.06,79.93,79.99,118097.0,76.2946,76.3805,76.2564,76.3137,118097.0
2022-03-15 15:00:00,79.98,80.08,79.93,79.97,106150.0,76.3042,76.3996,76.2564,76.2946,106150.0
2022-03-15 15:05:00,79.96,80.05,79.92,79.94,99548.0,76.2851,76.3709,76.2469,76.266,99548.0
2022-03-15 15:10:00,79.94,80.05,79.93,80.04,158120.0,76.266,76.3709,76.2564,76.3614,158120.0
2022-03-15 15:15:00,80.05,80.26,79.99,80.23,110635.0,76.3709,76.5713,76.3137,76.5427,110635.0
2022-03-15 15:20:00,80.22,80.23,80.08,80.11,92327.0,76.5331,76.5427,76.3996,76.4282,92327.0
2022-03-15 15:25:00,80.11,80.17,80.0,80.09,110472.0,76.4282,76.4854,76.3232,76.4091,110472.0
2022-03-15 15:30:00,80.08,80.27,80.08,80.15,118979.0,76.3996,76.5808,76.3996,76.4663,118979.0
2022-03-15 15:35:00,80.13,80.3,80.1,80.28,166656.0,76.4473,76.6094,76.4186,76.5904,166656.0
2022-03-15 15:40:00,80.28,80.36,80.21,80.36,133486.0,76.5904,76.6667,76.5236,76.6667,133486.0
2022-03-15 15:45:00,80.37,80.42,80.19,80.4,209802.0,76.6762,76.7239,76.5045,76.7048,209802.0
2022-03-15 15:50:00,80.39,80.74,80.28,80.58,341029.0,76.6953,77.0292,76.5904,76.8766,341029.0
2022-03-15 15:55:00,80.56,80.64,80.34,80.6,1034021.0,76.8575,76.9338,76.6476,76.8957,1034021.0
2022-03-16 09:30:00,81.0,81.23,80.02,80.12,162691.0,77.2773,77.4967,76.3423,76.4377,162691.0
2022-03-16 09:35:00,80.16,80.91,80.08,80.44,124122.0,76.4759,77.1914,76.3996,76.743,124122.0
2022-03-16 09:40:00,80.41,80.6,80.09,80.41,107161.0,76.7144,76.8957,76.4091,76.7144,107161.0
2022-03-16 09:45:00,80.42,80.72,80.31,80.51,114532.0,76.7239,77.0101,76.619,76.8098,114532.0
2022-03-16 09:50:00,80.48,80.5,79.77,79.88,184549.0,76.7812,76.8003,76.1038,76.2087,184549.0
2022-03-16 09:55:00,79.86,79.93,79.43,79.71,129145.0,76.1897,76.2564,75.7794,76.0466,129145.0
2022-03-16 10:00:00,79.73,79.81,79.62,79.65,102295.0,76.0656,76.142,75.9607,75.9893,102295.0
2022-03-16 10:05:00,79.64,79.64,79.22,79.51,139914.0,75.9798,75.9798,75.5791,75.8558,139914.0
2022-03-16 10:10:00,79.51,79.74,79.36,79.37,156498.0,75.8558,76.0752,75.7126,75.7222,156498.0
2022-03-16 10:15:00,79.37,79.92,79.36,79.59,144995.0,75.7222,76.2469,75.7126,75.9321,144995.0
2022-03-16 10:20:00,79.58,79.65,79.35,79.43,109646.0,75.9225,75.9893,75.7031,75.7794,109646.0
2022-03-16 10:25:00,79.43,79.49,79.22,79.3,117958.0,75.7794,75.8367,75.5791,75.6554,117958.0
2022-03-16 10:30:00,79.31,79.4,79.19,79.35,94179.0,75.6649,75.7508,75.5505,75.7031,94179.0
2022-03-16 10:35:00,79.36,79.38,78.99,79.07,128575.0,75.7126,75.7317,75.3597,75.436,128575.0
2022-03-16 10:40:00,79.08,79.13,78.73,78.84,135393.0,75.4455,75.4932,75.1116,75.2165,135393.0
2022-03-16 10:45:00,78.84,79.15,78.83,79.11,86339.0,75.2165,75.5123,75.207,75.4741,86339.0
2022-03-16 10:50:00,79.11,79.12,78.98,79.02,146646.0,75.4741,75.4837,75.3501,75.3883,146646.0
2022-03-16 10:55:00,79.03,79.13,78.97,78.98,170738.0,75.3978,75.4932,75.3406,75.3501,170738.0
2022-03-16 11:00:00,78.97,79.12,78.78,78.91,190304.0,75.3406,75.4837,75.1593,75.2833,190304.0
2022-03-16 11:05:00,78.89,79.05,78.82,79.0,138588.0,75.2642,75.4169,75.1975,75.3692,138588.0
2022-03-16 11:10:00,79.0,79.15,78.93,79.05,71710.0,75.3692,75.5123,75.3024,75.4169,71710.0
2022-03-16 11:15:00,79.04,79.05,78.84,78.87,64762.0,75.4074,75.4169,75.2165,75.2452,64762.0
2022-03-16 11:20:00,78.88,78.98,78.83,78.95,74398.0,75.2547,75.3501,75.207,75.3215,74398.0
2022-03-16 11:25:00,78.96,79.12,78.82,78.97,98653.0,75.331,75.4837,75.1975,75.3406,98653.0
2022-03-16 11:30:00,78.97,79.14,78.95,79.13,70179.0,75.3406,75.5028,75.3215,75.4932,70179.0
2022-03-16 11:35:00,79.14,79.16,78.94,79.02,129500.0,75.5028,75.5218,75.3119,75.3883,129500.0
2022-03-16 11:40:00,79.02,79.11,78.95,79.04,76668.0,75.3883,75.4741,75.3215,75.4074,76668.0
2022-03-16 11:45:00,79.01,79.25,78.94,79.25,92647.0,75.3787,75.6077,75.3119,75.6077,92647.0
2022-03-16 11:50:00,79.26,79.3,79.1,79.14,60958.0,75.6172,75.6554,75.4646,75.5028,60958.0
2022-03-16 11:55:00,79.13,79.17,79.05,79.08,58168.0,75.4932,75.5314,75.4169,75.4455,58168.0
2022-03-16 12:00:00,79.09,79.2,79.06,79.19,40942.0,75.4551,75.56,75.4264,75.5505,40942.0
2022-03-16 12:05:00,79.18,79.24,79.09,79.15,112456.0,75.5409,75.5982,75.4551,75.5123,112456.0
2022-03-16 12:10:00,79.14,79.18,79.06,79.06,30647.0,75.5028,75.5409,75.4264,75.4264,30647.0
2022-03-16 12:15:00,79.08,79.08,78.84,78.88,132929.0,75.4455,75.4455,75.2165,75.2547,132929.0
2022-03-16 12:20:00,78.88,78.98,78.82,78.89,109444.0,75.2547,75.3501,75.1975,75.2642,109444.0
2022-03-16 12:25:00,78.88,78.96,78.8,78.93,68762.0,75.2547,75.331,75.1784,75.3024,68762.0
2022-03-16 12:30:00,78.94,79.16,78.94,79.07,61643.0,75.3119,75.5218,75.3119,75.436,61643.0
2022-03-16 12:35:00,79.08,79.08,78.78,78.81,74435.0,75.4455,75.4455,75.1593,75.1879,74435.0
2022-03-16 12:40:00,78.8,79.03,78.76,78.99,57209.0,75.1784,75.3978,75.1402,75.3597,57209.0
2022-03-16 12:45:00,78.96,78.96,78.55,78.59,78511.0,75.331,75.331,74.9399,74.978,78511.0
2022-03-16 12:50:00,78.6,78.6,78.4,78.47,140377.0,74.9876,74.9876,74.7968,74.8636,140377.0
2022-03-16 12:55:00,78.47,78.6,78.44,78.58,47978.0,74.8636,74.9876,74.8349,74.9685,47978.0
2022-03-16 13:00:00,78.59,78.79,78.59,78.7,80391.0,74.978,75.1688,74.978,75.083,80391.0
2022-03-16 13:05:00,78.7,78.75,78.32,78.33,137325.0,75.083,75.1307,74.7204,74.73,137325.0
2022-03-16 13:10:00,78.35,78.46,78.32,78.34,54196.0,74.7491,74.854,74.7204,74.7395,54196.0
2022-03-16 13:15:00,78.34,78.38,78.23,78.29,70511.0,74.7395,74.7777,74.6346,74.6918,70511.0
2022-03-16 13:20:00,78.29,78.3,78.14,78.26,69330.0,74.6918,74.7014,74.5487,74.6632,69330.0
2022-03-16 13:25:00,78.28,78.29,78.11,78.15,104158.0,74.6823,74.6918,74.5201,74.5583,104158.0
2022-03-16 13:30:00,78.18,78.6,78.15,78.57,143345.0,74.5869,74.9876,74.5583,74.959,143345.0
2022-03-16 13:35:00,78.56,78.73,78.48,78.66,95498.0,74.9494,75.1116,74.8731,75.0448,95498.0
2022-03-16 13:40:00,78.66,78.69,78.53,78.57,63445.0,75.0448,75.0734,74.9208,74.959,63445.0
2022-03-16 13:45:00,78.57,78.8,78.55,78.73,62271.0,74.959,75.1784,74.9399,75.1116,62271.0
2022-03-16 13:50:00,78.73,78.98,78.71,78.92,107626.0,75.1116,75.3501,75.0925,75.2929,107626.0
2022-03-16 13:55:00,78.92,79.06,78.87,79.01,82717.0,75.2929,75.4264,75.2452,75.3787,82717.0
2022-03-16 14:00:00,78.97,78.97,78.42,78.44,180299.0,75.3406,75.3406,74.8158,74.8349,180299.0
2022-03-16 14:05:00,78.46,78.57,78.32,78.34,112818.0,74.854,74.959,74.7204,74.7395,112818.0
2022-03-16 14:10:00,78.34,78.51,78.29,78.35,126091.0,74.7395,74.9017,74.6918,74.7491,126091.0
2022-03-16 14:15:00,78.35,78.79,78.3,78.79,122021.0,74.7491,75.1688,74.7014,75.1688,122021.0
2022-03-16 14:20:00,78.8,78.82,78.22,78.23,101470.0,75.1784,75.1975,74.625,74.6346,101470.0
2022-03-16 14:25:00,78.23,78.33,77.98,78.04,103768.0,74.6346,74.73,74.3961,74.4533,103768.0
2022-03-16 14:30:00,78.03,78.04,77.75,78.01,110173.0,74.4438,74.4533,74.1766,74.4247,110173.0
2022-03-16 14:35:00,78.01,78.74,77.94,78.73,132282.0,74.4247,75.1211,74.3579,75.1116,132282.0
2022-03-16 14:40:00,78.71,79.21,78.67,79.02,151710.0,75.0925,75.5695,75.0544,75.3883,151710.0
2022-03-16 14:45:00,79.0,79.2,78.85,78.98,123651.0,75.3692,75.56,75.2261,75.3501,123651.0
2022-03-16 14:50:00,78.97,79.37,78.8,79.32,131012.0,75.3406,75.7222,75.1784,75.6745,131012.0
2022-03-16 14:55:00,79.32,79.42,79.16,79.18,161152.0,75.6745,75.7699,75.5218,75.5409,161152.0
2022-03-16 15:00:00,79.18,79.27,78.96,79.16,92758.0,75.5409,75.6268,75.331,75.5218,92758.0
2022-03-16 15:05:00,79.17,79.32,78.9,78.95,99428.0,75.5314,75.6745,75.2738,75.3215,99428.0
2022-03-16 15:10:00,78.96,79.01,78.69,78.92,82138.0,75.331,75.3787,75.0734,75.2929,82138.0
2022-03-16 15:15:00,78.94,79.26,78.78,79.2,96570.0,75.3119,75.6172,75.1593,75.56,96570.0
2022-03-16 15:20:00,79.2,79.38,79.16,79.22,87727.0,75.56,75.7317,75.5218,75.5791,87727.0
2022-03-16 15:25:00,79.23,79.29,79.13,79.23,77309.0,75.5886,75.6459,75.4932,75.5886,77309.0
2022-03-16 15:30:00,79.24,79.29,79.08,79.16,93773.0,75.5982,75.6459,75.4455,75.5218,93773.0
2022-03-16 15:35:00,79.15,79.33,79.11,79.28,110234.0,75.5123,75.684,75.4741,75.6363,110234.0
2022-03-16 15:40:00,79.27,79.36,79.17,79.27,105031.0,75.6268,75.7126,75.5314,75.6268,105031.0
2022-03-16 15:45:00,79.27,79.66,79.26,79.62,142816.0,75.6268,75.9989,75.6172,75.9607,142816.0
2022-03-16 15:50:00,79.63,79.74,79.56,79.69,262020.0,75.9702,76.0752,75.9035,76.0275,262020.0
2022-03-16 15:55:00,79.69,79.99,79.66,79.96,720950.0,76.0275,76.3137,75.9989,76.2851,720950.0
2022-03-17 09:30:00,79.78,80.1,79.66,79.99,137716.0,76.1133,76.4186,75.9989,76.3137,137716.0
2022-03-17 09:35:00,79.97,80.09,79.43,79.63,83853.0,76.2946,76.4091,75.7794,75.9702,83853.0
2022-03-17 09:40:00,79.63,80.09,79.26,79.93,115105.0,75.9702,76.4091,75.6172,76.2564,115105.0
2022-03-17 09:45:00,79.93,81.18,79.78,81.07,285805.0,76.2564,77.449,76.1133,77.3441,285805.0
2022-03-17 09:50:00,81.07,81.29,80.6,80.74,155775.0,77.3441,77.5539,76.8957,77.0292,155775.0
2022-03-17 09:55:00,80.77,80.77,80.4,80.73,73189.0,77.0578,77.0578,76.7048,77.0197,73189.0
2022-03-17 10:00:00,80.71,80.97,80.61,80.83,99165.0,77.0006,77.2487,76.9052,77.1151,99165.0
2022-03-17 10:05:00,80.84,80.93,80.75,80.81,69767.0,77.1246,77.2105,77.0388,77.096,69767.0
2022-03-17 10:10:00,80.8,81.0,80.57,80.88,117913.0,77.0865,77.2773,76.867,77.1628,117913.0
2022-03-17 10:15:00,80.9,80.96,80.79,80.95,60272.0,77.1819,77.2391,77.0769,77.2296,60272.0
2022-03-17 10:20:00,80.97,81.01,80.75,80.87,64223.0,77.2487,77.2868,77.0388,77.1532,64223.0
2022-03-17 10:25:00,80.87,80.97,80.82,80.92,70974.0,77.1532,77.2487,77.1055,77.2009,70974.0
2022-03-17 10:30:00,80.93,81.18,80.85,80.91,129166.0,77.2105,77.449,77.1342,77.1914,129166.0
2022-03-17 10:35:00,80.9,80.92,80.7,80.89,77566.0,77.1819,77.2009,76.9911,77.1723,77566.0
2022-03-17 10:40:00,80.89,80.97,80.81,80.88,95588.0,77.1723,77.2487,77.096,77.1628,95588.0
2022-03-17 10:45:00,80.87,80.88,80.37,80.44,87827.0,77.1532,77.1628,76.6762,76.743,87827.0
2022-03-17 10:50:00,80.43,80.44,80.23,80.23,83365.0,76.7335,76.743,76.5427,76.5427,83365.0
2022-03-17 10:55:00,80.25,80.28,80.15,80.25,59466.0,76.5617,76.5904,76.4663,76.5617,59466.0
2022-03-17 11:00:00,80.28,80.32,80.19,80.22,88201.0,76.5904,76.6285,76.5045,76.5331,88201.0
2022-03-17 11:05:00,80.22,80.29,80.03,80.12,73892.0,76.5331,76.5999,76.3519,76.4377,73892.0
2022-03-17 11:10:00,80.09,80.12,79.85,79.85,48611.0,76.4091,76.4377,76.1801,76.1801,48611.0
2022-03-17 11:15:00,79.85,79.95,79.8,79.9,48178.0,76.1801,76.2755,76.1324,76.2278,48178.0
2022-03-17 11:20:00,79.89,80.01,79.88,79.98,36635.0,76.2183,76.3328,76.2087,76.3042,36635.0
2022-03-17 11:25:00,79.98,80.08,79.93,80.06,37960.0,76.3042,76.3996,76.2564,76.3805,37960.0
2022-03-17 11:30:00,80.04,80.17,79.99,80.11,37227.0,76.3614,76.4854,76.3137,76.4282,37227.0
2022-03-17 11:35:00,80.13,80.22,80.08,80.2,35258.0,76.4473,76.5331,76.3996,76.514,35258.0
2022-03-17 11:40:00,80.21,80.33,80.2,80.28,29594.0,76.5236,76.6381,76.514,76.5904,29594.0
2022-03-17 11:45:00,80.28,80.3,80.08,80.09,40044.0,76.5904,76.6094,76.3996,76.4091,40044.0
2022-03-17 11:50:00,80.09,80.26,80.02,80.24,44095.0,76.4091,76.5713,76.3423,76.5522,44095.0
2022-03-17 11:55:00,80.23,80.3,80.14,80.18,35450.0,76.5427,76.6094,76.4568,76.495,35450.0
2022-03-17 12:00:00,80.2,80.23,80.08,80.2,45200.0,76.514,76.5427,76.3996,76.514,45200.0
2022-03-17 12:05:00,80.2,80.27,80.14,80.22,32516.0,76.514,76.5808,76.4568,76.5331,32516.0
2022-03-17 12:10:00,80.22,80.23,80.07,80.09,54161.0,76.5331,76.5427,76.39,76.4091,54161.0
2022-03-17 12:15:00,80.07,80.07,79.84,79.88,53054.0,76.39,76.39,76.1706,76.2087,53054.0
2022-03-17 12:20:00,79.88,80.05,79.88,79.97,56127.0,76.2087,76.3709,76.2087,76.2946,56127.0
2022-03-17 12:25:00,79.98,79.99,79.83,79.97,64025.0,76.3042,76.3137,76.161,76.2946,64025.0
2022-03-17 12:30:00,79.97,80.12,79.9,80.07,57022.0,76.2946,76.4377,76.2278,76.39,57022.0
2022-03-17 12:35:00,80.05,80.27,80.05,80.17,63215.0,76.3709,76.5808,76.3709,76.4854,63215.0
2022-03-17 12:40:00,80.17,80.27,80.15,80.25,54058.0,76.4854,76.5808,76.4663,76.5617,54058.0
2022-03-17 12:45:00,80.27,80.33,80.17,80.21,41221.0,76.5808,76.6381,76.4854,76.5236,41221.0
2022-03-17 12:50:00,80.22,80.26,80.16,80.26,24105.0,76.5331,76.5713,76.4759,76.5713,24105.0
2022-03-17 12:55:00,80.26,80.33,80.23,80.27,50737.0,76.5713,76.6381,76.5427,76.5808,50737.0
2022-03-17 13:00:00,80.28,80.3,79.95,80.01,41471.0,76.5904,76.6094,76.2755,76.3328,41471.0
2022-03-17 13:05:00,80.04,80.1,79.98,80.0,39005.0,76.3614,76.4186,76.3042,76.3232,39005.0
2022-03-17 13:10:00,80.0,80.14,79.9,79.96,38739.0,76.3232,76.4568,76.2278,76.2851,38739.0
2022-03-17 13:15:00,79.98,80.0,79.91,79.97,30322.0,76.3042,76.3232,76.2374,76.2946,30322.0
2022-03-17 13:20:00,79.97,80.03,79.92,79.98,35017.0,76.2946,76.3519,76.2469,76.3042,35017.0
2022-03-17 13:25:00,79.98,80.21,79.95,80.2,42808.0,76.3042,76.5236,76.2755,76.514,42808.0
2022-03-17 13:30:00,80.19,80.28,80.16,80.27,34127.0,76.5045,76.5904,76.4759,76.5808,34127.0
2022-03-17 13:35:00,80.28,80.35,80.23,80.35,43857.0,76.5904,76.6571,76.5427,76.6571,43857.0
2022-03-17 13:40:00,80.33,80.43,80.3,80.37,52180.0,76.6381,76.7335,76.6094,76.6762,52180.0
2022-03-17 13:45:00,80.38,80.41,80.3,80.32,42444.0,76.6858,76.7144,76.6094,76.6285,42444.0
2022-03-17 13:50:00,80.33,80.34,80.28,80.32,49743.0,76.6381,76.6476,76.5904,76.6285,49743.0
2022-03-17 13:55:00,80.33,80.33,80.19,80.19,47266.0,76.6381,76.6381,76.5045,76.5045,47266.0
2022-03-17 14:00:00,80.19,80.21,80.08,80.12,45402.0,76.5045,76.5236,76.3996,76.4377,45402.0
2022-03-17 14:05:00,80.11,80.2,80.07,80.14,45955.0,76.4282,76.514,76.39,76.4568,45955.0
2022-03-17 14:10:00,80.13,80.21,80.08,80.1,39815.0,76.4473,76.5236,76.3996,76.4186,39815.0
2022-03-17 14:15:00,80.11,80.23,80.07,80.16,56396.0,76.4282,76.5427,76.39,76.4759,56396.0
2022-03-17 14:20:00,80.16,80.18,80.06,80.09,43988.0,76.4759,76.495,76.3805,76.4091,43988.0
2022-03-17 14:25:00,80.09,80.14,79.99,79.99,50363.0,76.4091,76.4568,76.3137,76.3137,50363.0
2022-03-17 14:30:00,79.99,80.03,79.81,79.91,61838.0,76.3137,76.3519,76.142,76.2374,61838.0
2022-03-17 14:35:00,79.9,80.0,79.88,79.99,42449.0,76.2278,76.3232,76.2087,76.3137,42449.0
2022-03-17 14:40:00,80.01,80.08,79.97,80.07,37647.0,76.3328,76.3996,76.2946,76.39,37647.0
2022-03-17 14:45:00,80.08,80.14,79.94,80.14,51632.0,76.3996,76.4568,76.266,76.4568,51632.0
2022-03-17 14:50:00,80.14,80.21,79.96,79.98,42146.0,76.4568,76.5236,76.2851,76.3042,42146.0
2022-03-17 14:55:00,79.99,80.05,79.95,79.99,31807.0,76.3137,76.3709,76.2755,76.3137,31807.0
2022-03-17 15:00:00,80.0,80.15,79.96,80.15,45941.0,76.3232,76.4663,76.2851,76.4663,45941.0
2022-03-17 15:05:00,80.16,80.17,79.97,80.0,45350.0,76.4759,76.4854,76.2946,76.3232,45350.0
2022-03-17 15:10:00,80.0,80.01,79.77,79.83,45454.0,76.3232,76.3328,76.1038,76.161,45454.0
2022-03-17 15:15:00,79.83,79.95,79.74,79.91,81354.0,76.161,76.2755,76.0752,76.2374,81354.0
2022-03-17 15:20:00,79.9,79.93,79.81,79.84,49779.0,76.2278,76.2564,76.142,76.1706,49779.0
2022-03-17 15:25:00,79.84,80.03,79.84,80.0,65870.0,76.1706,76.3519,76.1706,76.3232,65870.0
2022-03-17 15:30:00,80.01,80.1,79.99,80.09,70738.0,76.3328,76.4186,76.3137,76.4091,70738.0
2022-03-17 15:35:00,80.09,80.28,80.09,80.26,115901.0,76.4091,76.5904,76.4091,76.5713,115901.0
2022-03-17 15:40:00,80.27,80.49,80.25,80.45,192049.0,76.5808,76.7907,76.5617,76.7526,192049.0
2022-03-17 15:45:00,80.45,80.57,80.42,80.5,197266.0,76.7526,76.867,76.7239,76.8003,197266.0
2022-03-17 15:50:00,80.5,80.5,80.22,80.3,231765.0,76.8003,76.8003,76.5331,76.6094,231765.0
2022-03-17 15:55:00,80.3,80.6,80.25,80.6,640490.0,76.6094,76.8957,76.5617,76.8957,640490.0
2022-03-18 09:30:00,79.63,80.39,79.52,79.85,1136591.0,75.9702,76.6953,75.8653,76.1801,1136591.0
2022-03-18 09:35:00,79.85,80.12,79.41,79.47,42920.0,76.1801,76.4377,75.7603,75.8176,42920.0
2022-03-18 09:40:00,79.48,79.51,78.84,79.19,80276.0,75.8271,75.8558,75.2165,75.5505,80276.0
2022-03-18 09:45:00,79.22,79.45,79.07,79.39,98795.0,75.5791,75.7985,75.436,75.7413,98795.0
2022-03-18 09:50:00,79.4,79.55,79.16,79.23,104779.0,75.7508,75.8939,75.5218,75.5886,104779.0
2022-03-18 09:55:00,79.27,79.73,79.27,79.7,56757.0,75.6268,76.0656,75.6268,76.037,56757.0
2022-03-18 10:00:00,79.7,80.0,79.6,79.88,92405.0,76.037,76.3232,75.9416,76.2087,92405.0
2022-03-18 10:05:00,79.86,80.05,79.84,79.95,73262.0,76.1897,76.3709,76.1706,76.2755,73262.0
2022-03-18 10:10:00,79.96,80.1,79.93,80.0,43724.0,76.2851,76.4186,76.2564,76.3232,43724.0
2022-03-18 10:15:00,80.01,80.14,79.95,80.12,53923.0,76.3328,76.4568,76.2755,76.4377,53923.0
2022-03-18 10:20:00,80.12,80.35,80.06,80.31,62435.0,76.4377,76.6571,76.3805,76.619,62435.0
2022-03-18 10:25:00,80.31,80.41,80.25,80.4,85702.0,76.619,76.7144,76.5617,76.7048,85702.0
2022-03-18 10:30:00,80.39,80.5,80.29,80.34,64866.0,76.6953,76.8003,76.5999,76.6476,64866.0
2022-03-18 10:35:00,80.36,80.39,80.11,80.36,74842.0,76.6667,76.6953,76.4282,76.6667,74842.0
2022-03-18 10:40:00,80.37,80.46,80.23,80.33,50469.0,76.6762,76.7621,76.5427,76.6381,50469.0
2022-03-18 10:45:00,80.33,80.41,80.14,80.14,72909.0,76.6381,76.7144,76.4568,76.4568,72909.0
2022-03-18 10:50:00,80.18,80.2,80.06,80.12,39479.0,76.495,76.514,76.3805,76.4377,39479.0
2022-03-18 10:55:00,80.13,80.13,79.97,80.06,69372.0,76.4473,76.4473,76.2946,76.3805,69372.0
2022-03-18 11:00:00,80.07,80.14,79.86,79.98,77175.0,76.39,76.4568,76.1897,76.3042,77175.0
2022-03-18 11:05:00,79.96,80.2,79.89,80.17,51092.0,76.2851,76.514,76.2183,76.4854,51092.0
2022-03-18 11:10:00,80.17,80.32,80.14,80.14,37338.0,76.4854,76.6285,76.4568,76.4568,37338.0
2022-03-18 11:15:00,80.14,80.18,79.95,80.01,61789.0,76.4568,76.495,76.2755,76.3328,61789.0
2022-03-18 11:20:00,80.01,80.05,79.9,80.05,42677.0,76.3328,76.3709,76.2278,76.3709,42677.0
2022-03-18 11:25:00,80.07,80.13,79.91,80.02,40198.0,76.39,76.4473,76.2374,76.3423,40198.0
2022-03-18 11:30:00,80.02,80.23,80.02,80.15,50325.0,76.3423,76.5427,76.3423,76.4663,50325.0
2022-03-18 11:35:00,80.14,80.33,80.11,80.19,62164.0,76.4568,76.6381,76.4282,76.5045,62164.0
2022-03-18 11:40:00,80.19,80.26,80.13,80.23,26564.0,76.5045,76.5713,76.4473,76.5427,26564.0
2022-03-18 11:45:00,80.24,80.34,80.23,80.25,32370.0,76.5522,76.6476,76.5427,76.5617,32370.0
2022-03-18 11:50:00,80.26,80.42,80.21,80.21,47304.0,76.5713,76.7239,76.5236,76.5236,47304.0
2022-03-18 11:55:00,80.22,80.36,80.22,80.28,36602.0,76.5331,76.6667,76.5331,76.5904,36602.0
2022-03-18 12:00:00,80.28,80.33,80.21,80.31,24430.0,76.5904,76.6381,76.5236,76.619,24430.0
2022-03-18 12:05:00,80.31,80.47,80.3,80.43,74267.0,76.619,76.7716,76.6094,76.7335,74267.0
2022-03-18 12:10:00,80.44,80.45,80.33,80.42,35020.0,76.743,76.7526,76.6381,76.7239,35020.0
2022-03-18 12:15:00,80.43,80.54,80.37,80.37,58894.0,76.7335,76.8384,76.6762,76.6762,58894.0
2022-03-18 12:20:00,80.37,80.46,80.25,80.43,67116.0,76.6762,76.7621,76.5617,76.7335,67116.0
2022-03-18 12:25:00,80.42,80.48,80.35,80.42,31499.0,76.7239,76.7812,76.6571,76.7239,31499.0
2022-03-18 12:30:00,80.42,80.67,80.41,80.65,43618.0,76.7239,76.9624,76.7144,76.9434,43618.0
2022-03-18 12:35:00,80.66,80.95,80.66,80.93,68263.0,76.9529,77.2296,76.9529,77.2105,68263.0
2022-03-18 12:40:00,80.93,81.04,80.9,80.96,143654.0,77.2105,77.3154,77.1819,77.2391,143654.0
2022-03-18 12:45:00,80.96,80.97,80.82,80.86,102779.0,77.2391,77.2487,77.1055,77.1437,102779.0
2022-03-18 12:50:00,80.87,80.91,80.82,80.85,47064.0,77.1532,77.1914,77.1055,77.1342,47064.0
2022-03-18 12:55:00,80.85,80.97,80.82,80.93,50007.0,77.1342,77.2487,77.1055,77.2105,50007.0
2022-03-18 13:00:00,80.91,81.03,80.89,81.02,60399.0,77.1914,77.3059,77.1723,77.2964,60399.0
2022-03-18 13:05:00,81.03,81.19,81.0,81.03,179253.0,77.3059,77.4585,77.2773,77.3059,179253.0
2022-03-18 13:10:00,81.02,81.05,80.8,80.82,47294.0,77.2964,77.325,77.0865,77.1055,47294.0
2022-03-18 13:15:00,80.83,80.83,80.67,80.72,47403.0,77.1151,77.1151,76.9624,77.0101,47403.0
2022-03-18 13:20:00,80.71,80.81,80.69,80.74,37732.0,77.0006,77.096,76.9815,77.0292,37732.0
2022-03-18 13:25:00,80.78,80.88,80.77,80.86,44725.0,77.0674,77.1628,77.0578,77.1437,44725.0
2022-03-18 13:30:00,80.86,81.01,80.79,80.99,73412.0,77.1437,77.2868,77.0769,77.2677,73412.0
2022-03-18 13:35:00,81.0,81.06,80.88,80.95,54037.0,77.2773,77.3345,77.1628,77.2296,54037.0
2022-03-18 13:40:00,80.95,80.98,80.7,80.71,64017.0,77.2296,77.2582,76.9911,77.0006,64017.0
2022-03-18 13:45:00,80.7,80.72,80.55,80.56,98019.0,76.9911,77.0101,76.848,76.8575,98019.0
2022-03-18 13:50:00,80.56,80.57,80.49,80.55,72756.0,76.8575,76.867,76.7907,76.848,72756.0
2022-03-18 13:55:00,80.55,80.55,80.42,80.44,116384.0,76.848,76.848,76.7239,76.743,116384.0
2022-03-18 14:00:00,80.43,80.44,80.26,80.3,200793.0,76.7335,76.743,76.5713,76.6094,200793.0
2022-03-18 14:05:00,80.29,80.32,80.26,80.29,79284.0,76.5999,76.6285,76.5713,76.5999,79284.0
2022-03-18 14:10:00,80.29,80.33,80.25,80.3,79547.0,76.5999,76.6381,76.5617,76.6094,79547.0
2022-03-18 14:15:00,80.3,80.48,80.26,80.37,83007.0,76.6094,76.7812,76.5713,76.6762,83007.0
2022-03-18 14:20:00,80.38,80.41,80.27,80.3,71087.0,76.6858,76.7144,76.5808,76.6094,71087.0
2022-03-18 14:25:00,80.3,80.31,80.25,80.3,80947.0,76.6094,76.619,76.5617,76.6094,80947.0
2022-03-18 14:30:00,80.3,80.69,80.24,80.66,206088.0,76.6094,76.9815,76.5522,76.9529,206088.0
2022-03-18 14:35:00,80.66,80.85,80.62,80.83,77833.0,76.9529,77.1342,76.9147,77.1151,77833.0
2022-03-18 14:40:00,80.82,80.82,80.67,80.72,73943.0,77.1055,77.1055,76.9624,77.0101,73943.0
2022-03-18 14:45:00,80.71,80.78,80.66,80.73,45599.0,77.0006,77.0674,76.9529,77.0197,45599.0
2022-03-18 14:50:00,80.73,80.84,80.73,80.78,74187.0,77.0197,77.1246,77.0197,77.0674,74187.0
2022-03-18 14:55:00,80.78,80.95,80.75,80.95,66190.0,77.0674,77.2296,77.0388,77.2296,66190.0
2022-03-18 15:00:00,80.94,81.04,80.85,80.98,108479.0,77.22,77.3154,77.1342,77.2582,108479.0
2022-03-18 15:05:00,80.99,81.03,80.93,80.97,72031.0,77.2677,77.3059,77.2105,77.2487,72031.0
2022-03-18 15:10:00,80.96,81.14,80.94,81.09,122366.0,77.2391,77.4108,77.22,77.3631,122366.0
2022-03-18 15:15:00,81.09,81.16,80.99,81.06,97847.0,77.3631,77.4299,77.2677,77.3345,97847.0
2022-03-18 15:20:00,81.06,81.27,81.06,81.27,104593.0,77.3345,77.5349,77.3345,77.5349,104593.0
2022-03-18 15:25:00,81.27,81.36,81.2,81.23,104842.0,77.5349,77.6207,77.4681,77.4967,104842.0
2022-03-18 15:30:00,81.23,81.57,81.21,81.56,229992.0,77.4967,77.8211,77.4776,77.8115,229992.0
2022-03-18 15:35:00,81.56,81.57,81.36,81.38,159530.0,77.8115,77.8211,77.6207,77.6398,159530.0
2022-03-18 15:40:00,81.38,81.65,81.38,81.59,244842.0,77.6398,77.8974,77.6398,77.8402,244842.0
2022-03-18 15:45:00,81.59,81.6,81.25,81.45,297502.0,77.8402,77.8497,77.5158,77.7066,297502.0
2022-03-18 15:50:00,81.42,81.63,81.38,81.58,340192.0,77.678,77.8783,77.6398,77.8306,340192.0
2022-03-18 15:55:00,81.58,81.99,81.55,81.65,964192.0,77.8306,78.2218,77.802,77.8974,964192.0
2022-03-21 09:30:00,81.28,81.98,81.28,81.53,158169.0,77.5444,78.2122,77.5444,77.7829,158169.0
2022-03-21 09:35:00,81.52,81.73,81.41,81.53,49871.0,77.7734,77.9737,77.6684,77.7829,49871.0
2022-03-21 09:40:00,81.5,81.85,81.34,81.42,77227.0,77.7543,78.0882,77.6016,77.678,77227.0
2022-03-21 09:45:00,81.43,81.74,81.24,81.29,66252.0,77.6875,77.9833,77.5062,77.5539,66252.0
2022-03-21 09:50:00,81.26,81.41,81.14,81.3,38109.0,77.5253,77.6684,77.4108,77.5635,38109.0
2022-03-21 09:55:00,81.34,81.54,81.18,81.24,26210.0,77.6016,77.7925,77.449,77.5062,26210.0
2022-03-21 10:00:00,81.23,81.29,80.86,80.86,30060.0,77.4967,77.5539,77.1437,77.1437,30060.0
2022-03-21 10:05:00,80.89,81.02,80.69,80.79,73993.0,77.1723,77.2964,76.9815,77.0769,73993.0
2022-03-21 10:10:00,80.83,80.87,80.6,80.82,46244.0,77.1151,77.1532,76.8957,77.1055,46244.0
2022-03-21 10:15:00,80.81,80.89,80.6,80.82,76160.0,77.096,77.1723,76.8957,77.1055,76160.0
2022-03-21 10:20:00,80.83,80.99,80.83,80.9,41571.0,77.1151,77.2677,77.1151,77.1819,41571.0
2022-03-21 10:25:00,80.94,81.18,80.86,81.17,47775.0,77.22,77.449,77.1437,77.4395,47775.0
2022-03-21 10:30:00,81.14,81.15,80.99,81.03,65650.0,77.4108,77.4204,77.2677,77.3059,65650.0
2022-03-21 10:35:00,81.01,81.09,80.93,81.02,55421.0,77.2868,77.3631,77.2105,77.2964,55421.0
2022-03-21 10:40:00,81.02,81.2,81.0,81.18,33545.0,77.2964,77.4681,77.2773,77.449,33545.0
2022-03-21 10:45:00,81.16,81.27,81.0,81.0,59600.0,77.4299,77.5349,77.2773,77.2773,59600.0
2022-03-21 10:50:00,81.0,81.12,80.96,81.12,33729.0,77.2773,77.3918,77.2391,77.3918,33729.0
2022-03-21 10:55:00,81.11,81.18,81.04,81.13,32453.0,77.3822,77.449,77.3154,77.4013,32453.0
2022-03-21 11:00:00,81.13,81.2,81.05,81.09,42922.0,77.4013,77.4681,77.325,77.3631,42922.0
2022-03-21 11:05:00,81.09,81.18,80.71,80.77,93637.0,77.3631,77.449,77.0006,77.0578,93637.0
2022-03-21 11:10:00,80.78,80.99,80.77,80.88,37717.0,77.0674,77.2677,77.0578,77.1628,37717.0
2022-03-21 11:15:00,80.88,80.97,80.82,80.82,64165.0,77.1628,77.2487,77.1055,77.1055,64165.0
2022-03-21 11:20:00,80.83,80.97,80.75,80.88,56826.0,77.1151,77.2487,77.0388,77.1628,56826.0
2022-03-21 11:25:00,80.88,80.95,80.79,80.87,25727.0,77.1628,77.2296,77.0769,77.1532,25727.0
2022-03-21 11:30:00,80.84,80.95,80.84,80.93,31734.0,77.1246,77.2296,77.1246,77.2105,31734.0
2022-03-21 11:35:00,80.94,81.1,80.93,80.95,36695.0,77.22,77.3727,77.2105,77.2296,36695.0
2022-03-21 11:40:00,80.97,81.16,80.94,80.99,53463.0,77.2487,77.4299,77.22,77.2677,53463.0
2022-03-21 11:45:00,81.0,81.0,80.66,80.69,65077.0,77.2773,77.2773,76.9529,76.9815,65077.0
2022-03-21 11:50:00,80.69,81.05,80.69,80.91,52050.0,76.9815,77.325,76.9815,77.1914,52050.0
2022-03-21 11:55:00,80.92,81.06,80.91,81.03,24962.0,77.2009,77.3345,77.1914,77.3059,24962.0
2022-03-21 12:00:00,81.04,81.04,80.93,81.0,29615.0,77.3154,77.3154,77.2105,77.2773,29615.0
2022-03-21 12:05:00,80.98,81.17,80.92,81.05,35538.0,77.2582,77.4395,77.2009,77.325,35538.0
2022-03-21 12:10:00,81.04,81.25,81.03,81.17,38331.0,77.3154,77.5158,77.3059,77.4395,38331.0
2022-03-21 12:15:00,81.13,81.21,81.04,81.1,22881.0,77.4013,77.4776,77.3154,77.3727,22881.0
2022-03-21 12:20:00,81.12,81.17,81.11,81.14,20617.0,77.3918,77.4395,77.3822,77.4108,20617.0
2022-03-21 12:25:00,81.15,81.21,81.1,81.1,33782.0,77.4204,77.4776,77.3727,77.3727,33782.0
2022-03-21 12:30:00,81.1,81.11,80.75,80.88,53789.0,77.3727,77.3822,77.0388,77.1628,53789.0
2022-03-21 12:35:00,80.87,80.88,80.64,80.74,43628.0,77.1532,77.1628,76.9338,77.0292,43628.0
2022-03-21 12:40:00,80.73,80.9,80.73,80.9,29359.0,77.0197,77.1819,77.0197,77.1819,29359.0
2022-03-21 12:45:00,80.89,80.93,80.83,80.88,19478.0,77.1723,77.2105,77.1151,77.1628,19478.0
2022-03-21 12:50:00,80.9,80.9,80.61,80.63,37806.0,77.1819,77.1819,76.9052,76.9243,37806.0
2022-03-21 12:55:00,80.63,80.72,80.59,80.6,39165.0,76.9243,77.0101,76.8861,76.8957,39165.0
2022-03-21 13:00:00,80.61,80.66,80.55,80.57,27536.0,76.9052,76.9529,76.848,76.867,27536.0
2022-03-21 13:05:00,80.58,80.65,80.55,80.63,34107.0,76.8766,76.9434,76.848,76.9243,34107.0
2022-03-21 13:10:00,80.63,80.63,80.49,80.5,39084.0,76.9243,76.9243,76.7907,76.8003,39084.0
2022-03-21 13:15:00,80.5,80.55,80.42,80.42,58428.0,76.8003,76.848,76.7239,76.7239,58428.0
2022-03-21 13:20:00,80.44,80.5,80.27,80.41,44286.0,76.743,76.8003,76.5808,76.7144,44286.0
2022-03-21 13:25:00,80.41,80.61,80.4,80.61,35486.0,76.7144,76.9052,76.7048,76.9052,35486.0
2022-03-21 13:30:00,80.61,80.67,80.59,80.64,22047.0,76.9052,76.9624,76.8861,76.9338,22047.0
2022-03-21 13:35:00,80.64,80.78,80.59,80.71,26563.0,76.9338,77.0674,76.8861,77.0006,26563.0
2022-03-21 13:40:00,80.71,80.84,80.66,80.76,35502.0,77.0006,77.1246,76.9529,77.0483,35502.0
2022-03-21 13:45:00,80.77,80.77,80.63,80.69,29824.0,77.0578,77.0578,76.9243,76.9815,29824.0
2022-03-21 13:50:00,80.71,80.73,80.62,80.7,24072.0,77.0006,77.0197,76.9147,76.9911,24072.0
2022-03-21 13:55:00,80.68,80.75,80.61,80.68,20929.0,76.972,77.0388,76.9052,76.972,20929.0
2022-03-21 14:00:00,80.69,80.74,80.57,80.64,31846.0,76.9815,77.0292,76.867,76.9338,31846.0
2022-03-21 14:05:00,80.65,80.68,80.54,80.66,33445.0,76.9434,76.972,76.8384,76.9529,33445.0
2022-03-21 14:10:00,80.66,80.67,80.55,80.56,28406.0,76.9529,76.9624,76.848,76.8575,28406.0
2022-03-21 14:15:00,80.57,80.61,80.51,80.59,27283.0,76.867,76.9052,76.8098,76.8861,27283.0
2022-03-21 14:20:00,80.62,80.82,80.6,80.81,30199.0,76.9147,77.1055,76.8957,77.096,30199.0
2022-03-21 14:25:00,80.81,80.93,80.78,80.87,42691.0,77.096,77.2105,77.0674,77.1532,42691.0
2022-03-21 14:30:00,80.86,80.89,80.79,80.83,46938.0,77.1437,77.1723,77.0769,77.1151,46938.0
2022-03-21 14:35:00,80.84,81.01,80.78,80.96,71778.0,77.1246,77.2868,77.0674,77.2391,71778.0
2022-03-21 14:40:00,80.95,81.04,80.86,80.97,43640.0,77.2296,77.3154,77.1437,77.2487,43640.0
2022-03-21 14:45:00,80.97,81.03,80.87,80.91,29760.0,77.2487,77.3059,77.1532,77.1914,29760.0
2022-03-21 14:50:00,80.92,80.95,80.82,80.84,37505.0,77.2009,77.2296,77.1055,77.1246,37505.0
2022-03-21 14:55:00,80.86,80.87,80.69,80.71,55688.0,77.1437,77.1532,76.9815,77.0006,55688.0
2022-03-21 15:00:00,80.71,80.73,80.61,80.63,47604.0,77.0006,77.0197,76.9052,76.9243,47604.0
2022-03-21 15:05:00,80.63,80.64,80.52,80.61,55844.0,76.9243,76.9338,76.8193,76.9052,55844.0
2022-03-21 15:10:00,80.61,80.8,80.61,80.78,45069.0,76.9052,77.0865,76.9052,77.0674,45069.0
2022-03-21 15:15:00,80.79,80.88,80.72,80.72,38563.0,77.0769,77.1628,77.0101,77.0101,38563.0
2022-03-21 15:20:00,80.71,80.79,80.66,80.77,39003.0,77.0006,77.0769,76.9529,77.0578,39003.0
2022-03-21 15:25:00,80.76,80.88,80.74,80.83,50263.0,77.0483,77.1628,77.0292,77.1151,50263.0
2022-03-21 15:30:00,80.84,80.88,80.76,80.82,113583.0,77.1246,77.1628,77.0483,77.1055,113583.0
2022-03-21 15:35:00,80.81,80.85,80.77,80.77,86390.0,77.096,77.1342,77.0578,77.0578,86390.0
2022-03-21 15:40:00,80.78,80.81,80.68,80.7,90294.0,77.0674,77.096,76.972,76.9911,90294.0
2022-03-21 15:45:00,80.71,80.75,80.53,80.53,87905.0,77.0006,77.0388,76.8289,76.8289,87905.0
2022-03-21 15:50:00,80.53,80.81,80.53,80.8,155758.0,76.8289,77.096,76.8289,77.0865,155758.0
2022-03-21 15:55:00,80.8,80.98,80.75,80.96,369050.0,77.0865,77.2582,77.0388,77.2391,369050.0
2022-03-22 09:30:00,81.46,81.55,81.23,81.34,118844.0,77.7161,77.802,77.4967,77.6016,118844.0
2022-03-22 09:35:00,81.38,81.75,81.2,81.59,70371.0,77.6398,77.9928,77.4681,77.8402,70371.0
2022-03-22 09:40:00,81.57,81.57,81.26,81.29,59584.0,77.8211,77.8211,77.5253,77.5539,59584.0
2022-03-22 09:45:00,81.31,81.34,80.91,80.99,60737.0,77.573,77.6016,77.1914,77.2677,60737.0
2022-03-22 09:50:00,81.01,81.07,80.83,80.9,61930.0,77.2868,77.3441,77.1151,77.1819,61930.0
2022-03-22 09:55:00,80.91,80.98,80.83,80.97,42503.0,77.1914,77.2582,77.1151,77.2487,42503.0
2022-03-22 10:00:00,80.99,81.22,80.98,81.13,82344.0,77.2677,77.4872,77.2582,77.4013,82344.0
2022-03-22 10:05:00,81.14,81.18,80.9,81.02,41783.0,77.4108,77.449,77.1819,77.2964,41783.0
2022-03-22 10:10:00,81.02,81.29,81.01,81.16,45237.0,77.2964,77.5539,77.2868,77.4299,45237.0
2022-03-22 10:15:00,81.18,81.21,80.94,80.94,63274.0,77.449,77.4776,77.22,77.22,63274.0
2022-03-22 10:20:00,80.96,81.05,80.86,80.99,59600.0,77.2391,77.325,77.1437,77.2677,59600.0
2022-03-22 10:25:00,80.99,81.23,80.94,81.2,71226.0,77.2677,77.4967,77.22,77.4681,71226.0
2022-03-22 10:30:00,81.2,81.57,81.2,81.55,101490.0,77.4681,77.8211,77.4681,77.802,101490.0
2022-03-22 10:35:00,81.55,81.65,81.37,81.45,49095.0,77.802,77.8974,77.6303,77.7066,49095.0
2022-03-22 10:40:00,81.45,81.57,81.38,81.56,37290.0,77.7066,77.8211,77.6398,77.8115,37290.0
2022-03-22 10:45:00,81.57,81.64,81.49,81.61,36089.0,77.8211,77.8879,77.7448,77.8592,36089.0
2022-03-22 10:50:00,81.61,81.64,81.44,81.45,39882.0,77.8592,77.8879,77.6971,77.7066,39882.0
2022-03-22 10:55:00,81.44,81.51,81.37,81.45,33994.0,77.6971,77.7638,77.6303,77.7066,33994.0
2022-03-22 11:00:00,81.44,81.61,81.37,81.55,61516.0,77.6971,77.8592,77.6303,77.802,61516.0
2022-03-22 11:05:00,81.53,81.54,81.36,81.42,48640.0,77.7829,77.7925,77.6207,77.678,48640.0
2022-03-22 11:10:00,81.43,81.44,81.32,81.39,29563.0,77.6875,77.6971,77.5826,77.6493,29563.0
2022-03-22 11:15:00,81.39,81.68,81.34,81.64,81987.0,77.6493,77.926,77.6016,77.8879,81987.0
2022-03-22 11:20:00,81.63,81.76,81.59,81.74,43718.0,77.8783,78.0023,77.8402,77.9833,43718.0
2022-03-22 11:25:00,81.74,81.83,81.63,81.81,77742.0,77.9833,78.0691,77.8783,78.05,77742.0
2022-03-22 11:30:00,81.81,81.85,81.56,81.6,32736.0,78.05,78.0882,77.8115,77.8497,32736.0
2022-03-22 11:35:00,81.59,81.62,81.46,81.54,41544.0,77.8402,77.8688,77.7161,77.7925,41544.0
2022-03-22 11:40:00,81.55,81.59,81.39,81.4,39446.0,77.802,77.8402,77.6493,77.6589,39446.0
2022-03-22 11:45:00,81.41,81.55,81.38,81.54,32847.0,77.6684,77.802,77.6398,77.7925,32847.0
2022-03-22 11:50:00,81.54,81.73,81.49,81.72,36778.0,77.7925,77.9737,77.7448,77.9642,36778.0
2022-03-22 11:55:00,81.72,81.78,81.67,81.75,42014.0,77.9642,78.0214,77.9165,77.9928,42014.0
2022-03-22 12:00:00,81.77,81.82,81.7,81.75,57110.0,78.0119,78.0596,77.9451,77.9928,57110.0
2022-03-22 12:05:00,81.76,81.91,81.72,81.83,54547.0,78.0023,78.1454,77.9642,78.0691,54547.0
2022-03-22 12:10:00,81.84,81.87,81.74,81.76,24540.0,78.0787,78.1073,77.9833,78.0023,24540.0
2022-03-22 12:15:00,81.76,81.78,81.66,81.76,24309.0,78.0023,78.0214,77.9069,78.0023,24309.0
2022-03-22 12:20:00,81.76,81.77,81.66,81.72,23082.0,78.0023,78.0119,77.9069,77.9642,23082.0
2022-03-22 12:25:00,81.73,81.84,81.66,81.84,33909.0,77.9737,78.0787,77.9069,78.0787,33909.0
2022-03-22 12:30:00,81.81,81.89,81.76,81.89,38534.0,78.05,78.1264,78.0023,78.1264,38534.0
2022-03-22 12:35:00,81.89,81.97,81.85,81.92,44106.0,78.1264,78.2027,78.0882,78.155,44106.0
2022-03-22 12:40:00,81.91,81.93,81.82,81.93,37687.0,78.1454,78.1645,78.0596,78.1645,37687.0
2022-03-22 12:45:00,81.93,82.03,81.9,82.01,68117.0,78.1645,78.2599,78.1359,78.2409,68117.0
2022-03-22 12:50:00,82.02,82.13,82.0,82.09,43205.0,78.2504,78.3553,78.2313,78.3172,43205.0
2022-03-22 12:55:00,82.1,82.12,82.05,82.05,21066.0,78.3267,78.3458,78.279,78.279,21066.0
2022-03-22 13:00:00,82.05,82.17,82.04,82.14,30538.0,78.279,78.3935,78.2695,78.3649,30538.0
2022-03-22 13:05:00,82.14,82.23,82.02,82.02,36401.0,78.3649,78.4507,78.2504,78.2504,36401.0
2022-03-22 13:10:00,82.0,82.06,82.0,82.02,46610.0,78.2313,78.2886,78.2313,78.2504,46610.0
2022-03-22 13:15:00,82.02,82.06,81.94,82.0,43205.0,78.2504,78.2886,78.1741,78.2313,43205.0
2022-03-22 13:20:00,82.0,82.01,81.88,81.92,72151.0,78.2313,78.2409,78.1168,78.155,72151.0
2022-03-22 13:25:00,81.92,81.95,81.82,81.88,49387.0,78.155,78.1836,78.0596,78.1168,49387.0
2022-03-22 13:30:00,81.87,81.92,81.77,81.78,59322.0,78.1073,78.155,78.0119,78.0214,59322.0
2022-03-22 13:35:00,81.78,81.84,81.67,81.77,28882.0,78.0214,78.0787,77.9165,78.0119,28882.0
2022-03-22 13:40:00,81.77,81.77,81.67,81.71,24569.0,78.0119,78.0119,77.9165,77.9546,24569.0
2022-03-22 13:45:00,81.69,81.75,81.61,81.75,25657.0,77.9356,77.9928,77.8592,77.9928,25657.0
2022-03-22 13:50:00,81.74,81.74,81.57,81.71,36589.0,77.9833,77.9833,77.8211,77.9546,36589.0
2022-03-22 13:55:00,81.7,81.97,81.7,81.95,87740.0,77.9451,78.2027,77.9451,78.1836,87740.0
2022-03-22 14:00:00,81.95,81.97,81.84,81.89,40404.0,78.1836,78.2027,78.0787,78.1264,40404.0
2022-03-22 14:05:00,81.89,81.9,81.78,81.79,20154.0,78.1264,78.1359,78.0214,78.031,20154.0
2022-03-22 14:10:00,81.78,81.96,81.76,81.96,50354.0,78.0214,78.1932,78.0023,78.1932,50354.0
2022-03-22 14:15:00,81.96,82.0,81.86,81.89,36173.0,78.1932,78.2313,78.0977,78.1264,36173.0
2022-03-22 14:20:00,81.89,81.9,81.67,81.68,38659.0,78.1264,78.1359,77.9165,77.926,38659.0
2022-03-22 14:25:00,81.69,81.75,81.57,81.69,41570.0,77.9356,77.9928,77.8211,77.9356,41570.0
2022-03-22 14:30:00,81.71,81.76,81.68,81.68,32661.0,77.9546,78.0023,77.926,77.926,32661.0
2022-03-22 14:35:00,81.68,81.75,81.56,81.57,59552.0,77.926,77.9928,77.8115,77.8211,59552.0
2022-03-22 14:40:00,81.57,81.68,81.5,81.68,87052.0,77.8211,77.926,77.7543,77.926,87052.0
2022-03-22 14:45:00,81.67,81.69,81.6,81.61,25480.0,77.9165,77.9356,77.8497,77.8592,25480.0
2022-03-22 14:50:00,81.61,81.68,81.61,81.65,34876.0,77.8592,77.926,77.8592,77.8974,34876.0
2022-03-22 14:55:00,81.66,81.75,81.64,81.7,32876.0,77.9069,77.9928,77.8879,77.9451,32876.0
2022-03-22 15:00:00,81.69,81.82,81.69,81.81,25420.0,77.9356,78.0596,77.9356,78.05,25420.0
2022-03-22 15:05:00,81.81,81.83,81.67,81.67,35988.0,78.05,78.0691,77.9165,77.9165,35988.0
2022-03-22 15:10:00,81.67,81.86,81.66,81.82,78101.0,77.9165,78.0977,77.9069,78.0596,78101.0
2022-03-22 15:15:00,81.82,81.91,81.72,81.72,60170.0,78.0596,78.1454,77.9642,77.9642,60170.0
2022-03-22 15:20:00,81.72,81.76,81.58,81.67,104710.0,77.9642,78.0023,77.8306,77.9165,104710.0
2022-03-22 15:25:00,81.67,81.75,81.58,81.73,79717.0,77.9165,77.9928,77.8306,77.9737,79717.0
2022-03-22 15:30:00,81.75,81.83,81.69,81.75,71366.0,77.9928,78.0691,77.9356,77.9928,71366.0
2022-03-22 15:35:00,81.76,81.9,81.75,81.89,62537.0,78.0023,78.1359,77.9928,78.1264,62537.0
2022-03-22 15:40:00,81.9,81.9,81.76,81.85,104200.0,78.1359,78.1359,78.0023,78.0882,104200.0
2022-03-22 15:45:00,81.86,81.97,81.84,81.9,125075.0,78.0977,78.2027,78.0787,78.1359,125075.0
2022-03-22 15:50:00,81.91,81.98,81.77,81.78,180956.0,78.1454,78.2122,78.0119,78.0214,180956.0
2022-03-22 15:55:00,81.78,81.89,81.6,81.85,605062.0,78.0214,78.1264,77.8497,78.0882,605062.0
2022-03-23 09:30:00,81.25,81.35,80.71,80.93,154128.0,77.5158,77.6112,77.0006,77.2105,154128.0
2022-03-23 09:35:00,80.87,81.05,80.79,80.89,62574.0,77.1532,77.325,77.0769,77.1723,62574.0
2022-03-23 09:40:00,80.9,81.03,80.52,81.03,82385.0,77.1819,77.3059,76.8193,77.3059,82385.0
2022-03-23 09:45:00,81.03,81.28,80.92,81.24,46213.0,77.3059,77.5444,77.2009,77.5062,46213.0
2022-03-23 09:50:00,81.22,81.41,81.11,81.14,88403.0,77.4872,77.6684,77.3822,77.4108,88403.0
2022-03-23 09:55:00,81.16,81.23,80.9,80.9,43682.0,77.4299,77.4967,77.1819,77.1819,43682.0
2022-03-23 10:00:00,80.9,80.91,80.6,80.65,127291.0,77.1819,77.1914,76.8957,76.9434,127291.0
2022-03-23 10:05:00,80.66,80.78,80.63,80.73,55304.0,76.9529,77.0674,76.9243,77.0197,55304.0
2022-03-23 10:10:00,80.73,80.9,80.72,80.76,34673.0,77.0197,77.1819,77.0101,77.0483,34673.0
2022-03-23 10:15:00,80.77,80.86,80.71,80.74,28299.0,77.0578,77.1437,77.0006,77.0292,28299.0
2022-03-23 10:20:00,80.74,80.79,80.61,80.71,89686.0,77.0292,77.0769,76.9052,77.0006,89686.0
2022-03-23 10:25:00,80.72,80.93,80.72,80.86,25217.0,77.0101,77.2105,77.0101,77.1437,25217.0
2022-03-23 10:30:00,80.87,80.89,80.66,80.83,32858.0,77.1532,77.1723,76.9529,77.1151,32858.0
2022-03-23 10:35:00,80.86,80.89,80.74,80.77,24751.0,77.1437,77.1723,77.0292,77.0578,24751.0
2022-03-23 10:40:00,80.77,80.87,80.73,80.73,31090.0,77.0578,77.1532,77.0197,77.0197,31090.0
2022-03-23 10:45:00,80.72,80.75,80.67,80.68,39742.0,77.0101,77.0388,76.9624,76.972,39742.0
2022-03-23 10:50:00,80.69,80.73,80.58,80.63,37285.0,76.9815,77.0197,76.8766,76.9243,37285.0
2022-03-23 10:55:00,80.61,80.75,80.56,80.64,35250.0,76.9052,77.0388,76.8575,76.9338,35250.0
2022-03-23 11:00:00,80.64,80.75,80.62,80.69,21407.0,76.9338,77.0388,76.9147,76.9815,21407.0
2022-03-23 11:05:00,80.69,80.74,80.64,80.65,18352.0,76.9815,77.0292,76.9338,76.9434,18352.0
2022-03-23 11:10:00,80.63,80.87,80.63,80.72,46051.0,76.9243,77.1532,76.9243,77.0101,46051.0
2022-03-23 11:15:00,80.72,80.73,80.56,80.61,52862.0,77.0101,77.0197,76.8575,76.9052,52862.0
2022-03-23 11:20:00,80.6,80.71,80.57,80.66,29879.0,76.8957,77.0006,76.867,76.9529,29879.0
2022-03-23 11:25:00,80.66,80.68,80.6,80.66,41404.0,76.9529,76.972,76.8957,76.9529,41404.0
2022-03-23 11:30:00,80.65,80.65,80.56,80.61,30333.0,76.9434,76.9434,76.8575,76.9052,30333.0
2022-03-23 11:35:00,80.6,80.67,80.58,80.6,26558.0,76.8957,76.9624,76.8766,76.8957,26558.0
2022-03-23 11:40:00,80.6,80.6,80.52,80.56,35092.0,76.8957,76.8957,76.8193,76.8575,35092.0
2022-03-23 11:45:00,80.54,80.55,80.34,80.34,47430.0,76.8384,76.848,76.6476,76.6476,47430.0
2022-03-23 11:50:00,80.36,80.45,80.3,80.3,32248.0,76.6667,76.7526,76.6094,76.6094,32248.0
2022-03-23 11:55:00,80.31,80.38,80.3,80.36,32717.0,76.619,76.6858,76.6094,76.6667,32717.0
2022-03-23 12:00:00,80.36,80.52,80.35,80.44,54566.0,76.6667,76.8193,76.6571,76.743,54566.0
2022-03-23 12:05:00,80.43,80.43,80.22,80.33,91703.0,76.7335,76.7335,76.5331,76.6381,91703.0
2022-03-23 12:10:00,80.33,80.37,80.23,80.35,67916.0,76.6381,76.6762,76.5427,76.6571,67916.0
2022-03-23 12:15:00,80.35,80.5,80.26,80.5,35971.0,76.6571,76.8003,76.5713,76.8003,35971.0
2022-03-23 12:20:00,80.49,80.5,80.36,80.38,23981.0,76.7907,76.8003,76.6667,76.6858,23981.0
2022-03-23 12:25:00,80.38,80.49,80.32,80.45,44341.0,76.6858,76.7907,76.6285,76.7526,44341.0
2022-03-23 12:30:00,80.47,80.51,80.41,80.5,37341.0,76.7716,76.8098,76.7144,76.8003,37341.0
2022-03-23 12:35:00,80.5,80.5,80.41,80.46,27164.0,76.8003,76.8003,76.7144,76.7621,27164.0
2022-03-23 12:40:00,80.47,80.54,80.41,80.47,41800.0,76.7716,76.8384,76.7144,76.7716,41800.0
2022-03-23 12:45:00,80.48,80.55,80.45,80.54,13497.0,76.7812,76.848,76.7526,76.8384,13497.0
2022-03-23 12:50:00,80.54,80.6,80.52,80.57,34302.0,76.8384,76.8957,76.8193,76.867,34302.0
2022-03-23 12:55:00,80.57,80.72,80.52,80.69,142121.0,76.867,77.0101,76.8193,76.9815,142121.0
2022-03-23 13:00:00,80.71,80.78,80.63,80.76,21459.0,77.0006,77.0674,76.9243,77.0483,21459.0
2022-03-23 13:05:00,80.77,80.86,80.71,80.71,57072.0,77.0578,77.1437,77.0006,77.0006,57072.0
2022-03-23 13:10:00,80.71,80.79,80.67,80.76,20514.0,77.0006,77.0769,76.9624,77.0483,20514.0
2022-03-23 13:15:00,80.75,80.78,80.69,80.69,20481.0,77.0388,77.0674,76.9815,76.9815,20481.0
2022-03-23 13:20:00,80.7,80.71,80.37,80.4,119514.0,76.9911,77.0006,76.6762,76.7048,119514.0
2022-03-23 13:25:00,80.39,80.48,80.32,80.44,72961.0,76.6953,76.7812,76.6285,76.743,72961.0
2022-03-23 13:30:00,80.43,80.5,80.31,80.48,58458.0,76.7335,76.8003,76.619,76.7812,58458.0
2022-03-23 13:35:00,80.51,80.56,80.39,80.54,61655.0,76.8098,76.8575,76.6953,76.8384,61655.0
2022-03-23 13:40:00,80.55,80.62,80.45,80.57,93611.0,76.848,76.9147,76.7526,76.867,93611.0
2022-03-23 13:45:00,80.55,80.59,80.49,80.58,29116.0,76.848,76.8861,76.7907,76.8766,29116.0
2022-03-23 13:50:00,80.59,80.66,80.54,80.63,44169.0,76.8861,76.9529,76.8384,76.9243,44169.0
2022-03-23 13:55:00,80.63,80.76,80.62,80.7,29109.0,76.9243,77.0483,76.9147,76.9911,29109.0
2022-03-23 14:00:00,80.7,80.73,80.67,80.69,22135.0,76.9911,77.0197,76.9624,76.9815,22135.0
2022-03-23 14:05:00,80.69,80.72,80.58,80.59,28232.0,76.9815,77.0101,76.8766,76.8861,28232.0
2022-03-23 14:10:00,80.6,80.61,80.44,80.44,39892.0,76.8957,76.9052,76.743,76.743,39892.0
2022-03-23 14:15:00,80.44,80.45,80.36,80.37,23542.0,76.743,76.7526,76.6667,76.6762,23542.0
2022-03-23 14:20:00,80.38,80.4,80.28,80.32,42368.0,76.6858,76.7048,76.5904,76.6285,42368.0
2022-03-23 14:25:00,80.33,80.46,80.31,80.45,31521.0,76.6381,76.7621,76.619,76.7526,31521.0
2022-03-23 14:30:00,80.46,80.49,80.43,80.47,17485.0,76.7621,76.7907,76.7335,76.7716,17485.0
2022-03-23 14:35:00,80.47,80.52,80.44,80.52,23922.0,76.7716,76.8193,76.743,76.8193,23922.0
2022-03-23 14:40:00,80.52,80.53,80.37,80.49,30882.0,76.8193,76.8289,76.6762,76.7907,30882.0
2022-03-23 14:45:00,80.48,80.52,80.4,80.45,80581.0,76.7812,76.8193,76.7048,76.7526,80581.0
2022-03-23 14:50:00,80.44,80.54,80.42,80.45,93227.0,76.743,76.8384,76.7239,76.7526,93227.0
2022-03-23 14:55:00,80.46,80.46,80.35,80.36,92745.0,76.7621,76.7621,76.6571,76.6667,92745.0
2022-03-23 15:00:00,80.37,80.46,80.33,80.44,30665.0,76.6762,76.7621,76.6381,76.743,30665.0
2022-03-23 15:05:00,80.43,80.43,80.33,80.39,40244.0,76.7335,76.7335,76.6381,76.6953,40244.0
2022-03-23 15:10:00,80.39,80.5,80.36,80.43,38346.0,76.6953,76.8003,76.6667,76.7335,38346.0
2022-03-23 15:15:00,80.44,80.5,80.43,80.48,55998.0,76.743,76.8003,76.7335,76.7812,55998.0
2022-03-23 15:20:00,80.48,80.58,80.48,80.58,57384.0,76.7812,76.8766,76.7812,76.8766,57384.0
2022-03-23 15:25:00,80.57,80.66,80.55,80.66,75683.0,76.867,76.9529,76.848,76.9529,75683.0
2022-03-23 15:30:00,80.65,80.65,80.5,80.53,131237.0,76.9434,76.9434,76.8003,76.8289,131237.0
2022-03-23 15:35:00,80.54,80.59,80.49,80.53,136615.0,76.8384,76.8861,76.7907,76.8289,136615.0
2022-03-23 15:40:00,80.52,80.74,80.46,80.73,145004.0,76.8193,77.0292,76.7621,77.0197,145004.0
2022-03-23 15:45:00,80.73,80.76,80.59,80.69,199616.0,77.0197,77.0483,76.8861,76.9815,199616.0
2022-03-23 15:50:00,80.69,80.72,80.53,80.63,268345.0,76.9815,77.0101,76.8289,76.9243,268345.0
2022-03-23 15:55:00,80.64,80.68,80.37,80.37,333113.0,76.9338,76.972,76.6762,76.6762,333113.0
2022-03-24 09:30:00,80.65,81.42,80.49,81.32,150288.0,76.9434,77.678,76.7907,77.5826,150288.0
2022-03-24 09:35:00,81.31,81.63,81.12,81.17,166041.0,77.573,77.8783,77.3918,77.4395,166041.0
2022-03-24 09:40:00,81.17,81.28,81.05,81.16,51225.0,77.4395,77.5444,77.325,77.4299,51225.0
2022-03-24 09:45:00,81.17,81.21,80.95,81.09,65566.0,77.4395,77.4776,77.2296,77.3631,65566.0
2022-03-24 09:50:00,81.08,81.36,80.96,81.27,124101.0,77.3536,77.6207,77.2391,77.5349,124101.0
2022-03-24 09:55:00,81.27,81.4,81.22,81.34,71509.0,77.5349,77.6589,77.4872,77.6016,71509.0
2022-03-24 10:00:00,81.33,81.57,81.32,81.54,91883.0,77.5921,77.8211,77.5826,77.7925,91883.0
2022-03-24 10:05:00,81.54,81.79,81.47,81.78,92803.0,77.7925,78.031,77.7257,78.0214,92803.0
2022-03-24 10:10:00,81.79,81.93,81.7,81.93,96781.0,78.031,78.1645,77.9451,78.1645,96781.0
2022-03-24 10:15:00,81.92,82.1,81.89,81.95,71140.0,78.155,78.3267,78.1264,78.1836,71140.0
2022-03-24 10:20:00,81.95,82.0,81.85,81.97,71662.0,78.1836,78.2313,78.0882,78.2027,71662.0
2022-03-24 10:25:00,81.96,81.98,81.88,81.92,40646.0,78.1932,78.2122,78.1168,78.155,40646.0
2022-03-24 10:30:00,81.9,82.09,81.9,82.06,42948.0,78.1359,78.3172,78.1359,78.2886,42948.0
2022-03-24 10:35:00,82.06,82.06,81.9,81.97,28705.0,78.2886,78.2886,78.1359,78.2027,28705.0
2022-03-24 10:40:00,81.98,82.01,81.8,81.95,71455.0,78.2122,78.2409,78.0405,78.1836,71455.0
2022-03-24 10:45:00,81.96,82.08,81.89,82.01,73246.0,78.1932,78.3076,78.1264,78.2409,73246.0
2022-03-24 10:50:00,82.0,82.07,81.98,82.05,58378.0,78.2313,78.2981,78.2122,78.279,58378.0
2022-03-24 10:55:00,82.04,82.04,81.84,81.95,45797.0,78.2695,78.2695,78.0787,78.1836,45797.0
2022-03-24 11:00:00,81.95,82.17,81.92,82.05,41531.0,78.1836,78.3935,78.155,78.279,41531.0
2022-03-24 11:05:00,82.07,82.22,82.05,82.12,47083.0,78.2981,78.4412,78.279,78.3458,47083.0
2022-03-24 11:10:00,82.13,82.36,82.12,82.32,55493.0,78.3553,78.5748,78.3458,78.5366,55493.0
2022-03-24 11:15:00,82.3,82.33,82.18,82.31,27410.0,78.5175,78.5461,78.403,78.5271,27410.0
2022-03-24 11:20:00,82.3,82.32,82.17,82.28,73435.0,78.5175,78.5366,78.3935,78.4984,73435.0
2022-03-24 11:25:00,82.29,82.39,82.22,82.38,27455.0,78.508,78.6034,78.4412,78.5938,27455.0
2022-03-24 11:30:00,82.39,82.47,82.38,82.43,32619.0,78.6034,78.6797,78.5938,78.6416,32619.0
2022-03-24 11:35:00,82.42,82.5,82.38,82.48,34870.0,78.632,78.7083,78.5938,78.6893,34870.0
2022-03-24 11:40:00,82.48,82.59,82.48,82.54,30347.0,78.6893,78.7942,78.6893,78.7465,30347.0
2022-03-24 11:45:00,82.54,82.59,82.42,82.47,111724.0,78.7465,78.7942,78.632,78.6797,111724.0
2022-03-24 11:50:00,82.48,82.65,82.45,82.61,67186.0,78.6893,78.8514,78.6606,78.8133,67186.0
2022-03-24 11:55:00,82.61,82.82,82.61,82.77,125674.0,78.8133,79.0136,78.8133,78.9659,125674.0
2022-03-24 12:00:00,82.79,82.79,82.53,82.63,116296.0,78.985,78.985,78.737,78.8324,116296.0
2022-03-24 12:05:00,82.63,82.75,82.56,82.65,105626.0,78.8324,78.9468,78.7656,78.8514,105626.0
2022-03-24 12:10:00,82.65,82.69,82.53,82.54,78630.0,78.8514,78.8896,78.737,78.7465,78630.0
2022-03-24 12:15:00,82.52,82.53,82.35,82.36,44385.0,78.7274,78.737,78.5652,78.5748,44385.0
2022-03-24 12:20:00,82.36,82.41,82.32,82.32,25218.0,78.5748,78.6225,78.5366,78.5366,25218.0
2022-03-24 12:25:00,82.31,82.34,82.19,82.25,37390.0,78.5271,78.5557,78.4126,78.4698,37390.0
2022-03-24 12:30:00,82.23,82.27,82.18,82.18,17298.0,78.4507,78.4889,78.403,78.403,17298.0
2022-03-24 12:35:00,82.17,82.32,82.15,82.3,35899.0,78.3935,78.5366,78.3744,78.5175,35899.0
2022-03-24 12:40:00,82.31,82.34,82.27,82.3,13966.0,78.5271,78.5557,78.4889,78.5175,13966.0
2022-03-24 12:45:00,82.3,82.3,82.15,82.2,155464.0,78.5175,78.5175,78.3744,78.4221,155464.0
2022-03-24 12:50:00,82.2,82.21,82.08,82.09,20198.0,78.4221,78.4317,78.3076,78.3172,20198.0
2022-03-24 12:55:00,82.08,82.1,82.03,82.04,20198.0,78.3076,78.3267,78.2599,78.2695,20198.0
2022-03-24 13:00:00,82.02,82.08,81.94,81.95,38383.0,78.2504,78.3076,78.1741,78.1836,38383.0
2022-03-24 13:05:00,81.95,81.97,81.79,81.82,49501.0,78.1836,78.2027,78.031,78.0596,49501.0
2022-03-24 13:10:00,81.84,81.86,81.7,81.74,24274.0,78.0787,78.0977,77.9451,77.9833,24274.0
2022-03-24 13:15:00,81.73,81.82,81.72,81.74,36125.0,77.9737,78.0596,77.9642,77.9833,36125.0
2022-03-24 13:20:00,81.73,81.9,81.72,81.87,35494.0,77.9737,78.1359,77.9642,78.1073,35494.0
2022-03-24 13:25:00,81.88,81.94,81.83,81.84,20104.0,78.1168,78.1741,78.0691,78.0787,20104.0
2022-03-24 13:30:00,81.86,81.87,81.74,81.75,29585.0,78.0977,78.1073,77.9833,77.9928,29585.0
2022-03-24 13:35:00,81.76,82.11,81.73,81.95,41534.0,78.0023,78.3363,77.9737,78.1836,41534.0
2022-03-24 13:40:00,81.95,82.04,81.86,82.01,24185.0,78.1836,78.2695,78.0977,78.2409,24185.0
2022-03-24 13:45:00,82.0,82.03,81.91,81.92,20832.0,78.2313,78.2599,78.1454,78.155,20832.0
2022-03-24 13:50:00,81.92,81.95,81.88,81.89,15033.0,78.155,78.1836,78.1168,78.1264,15033.0
2022-03-24 13:55:00,81.88,81.95,81.85,81.94,23151.0,78.1168,78.1836,78.0882,78.1741,23151.0
2022-03-24 14:00:00,81.94,82.03,81.9,82.01,44015.0,78.1741,78.2599,78.1359,78.2409,44015.0
2022-03-24 14:05:00,82.01,82.02,81.91,81.91,21326.0,78.2409,78.2504,78.1454,78.1454,21326.0
2022-03-24 14:10:00,81.9,81.91,81.79,81.86,43802.0,78.1359,78.1454,78.031,78.0977,43802.0
2022-03-24 14:15:00,81.85,81.89,81.84,81.87,22725.0,78.0882,78.1264,78.0787,78.1073,22725.0
2022-03-24 14:20:00,81.85,81.87,81.8,81.84,25654.0,78.0882,78.1073,78.0405,78.0787,25654.0
2022-03-24 14:25:00,81.84,82.02,81.84,82.0,40353.0,78.0787,78.2504,78.0787,78.2313,40353.0
2022-03-24 14:30:00,81.99,82.01,81.89,81.9,20939.0,78.2218,78.2409,78.1264,78.1359,20939.0
2022-03-24 14:35:00,81.91,81.91,81.84,81.91,13857.0,78.1454,78.1454,78.0787,78.1454,13857.0
2022-03-24 14:40:00,81.9,81.94,81.83,81.89,26421.0,78.1359,78.1741,78.0691,78.1264,26421.0
2022-03-24 14:45:00,81.89,81.89,81.8,81.84,37971.0,78.1264,78.1264,78.0405,78.0787,37971.0
2022-03-24 14:50:00,81.84,81.94,81.84,81.9,34828.0,78.0787,78.1741,78.0787,78.1359,34828.0
2022-03-24 14:55:00,81.89,81.93,81.87,81.9,37476.0,78.1264,78.1645,78.1073,78.1359,37476.0
2022-03-24 15:00:00,81.9,81.92,81.81,81.84,14189.0,78.1359,78.155,78.05,78.0787,14189.0
2022-03-24 15:05:00,81.83,82.05,81.83,82.02,36300.0,78.0691,78.279,78.0691,78.2504,36300.0
2022-03-24 15:10:00,82.02,82.09,82.0,82.09,37618.0,78.2504,78.3172,78.2313,78.3172,37618.0
2022-03-24 15:15:00,82.09,82.14,82.04,82.11,68305.0,78.3172,78.3649,78.2695,78.3363,68305.0
2022-03-24 15:20:00,82.12,82.2,82.11,82.17,30648.0,78.3458,78.4221,78.3363,78.3935,30648.0
2022-03-24 15:25:00,82.18,82.24,82.18,82.23,31527.0,78.403,78.4603,78.403,78.4507,31527.0
2022-03-24 15:30:00,82.24,82.28,82.13,82.19,59090.0,78.4603,78.4984,78.3553,78.4126,59090.0
2022-03-24 15:35:00,82.19,82.29,82.16,82.22,95017.0,78.4126,78.508,78.384,78.4412,95017.0
2022-03-24 15:40:00,82.23,82.28,82.04,82.2,113809.0,78.4507,78.4984,78.2695,78.4221,113809.0
2022-03-24 15:45:00,82.21,82.22,82.08,82.15,110546.0,78.4317,78.4412,78.3076,78.3744,110546.0
2022-03-24 15:50:00,82.15,82.31,82.14,82.25,133363.0,78.3744,78.5271,78.3649,78.4698,133363.0
2022-03-24 15:55:00,82.24,82.32,82.17,82.25,360734.0,78.4603,78.5366,78.3935,78.4698,360734.0
2022-03-25 09:30:00,82.04,82.49,82.02,82.03,115894.0,78.2695,78.6988,78.2504,78.2599,115894.0
2022-03-25 09:35:00,82.05,82.23,81.84,82.02,41770.0,78.279,78.4507,78.0787,78.2504,41770.0
2022-03-25 09:40:00,82.05,82.15,81.62,82.11,83544.0,78.279,78.3744,77.8688,78.3363,83544.0
2022-03-25 09:45:00,82.16,82.22,82.01,82.13,29430.0,78.384,78.4412,78.2409,78.3553,29430.0
2022-03-25 09:50:00,82.12,82.16,81.83,82.16,30908.0,78.3458,78.384,78.0691,78.384,30908.0
2022-03-25 09:55:00,82.17,82.24,82.11,82.17,28262.0,78.3935,78.4603,78.3363,78.3935,28262.0
2022-03-25 10:00:00,82.17,82.31,82.02,82.11,71812.0,78.3935,78.5271,78.2504,78.3363,71812.0
2022-03-25 10:05:00,82.14,82.28,82.08,82.21,31373.0,78.3649,78.4984,78.3076,78.4317,31373.0
2022-03-25 10:10:00,82.23,82.25,82.01,82.03,30573.0,78.4507,78.4698,78.2409,78.2599,30573.0
2022-03-25 10:15:00,82.01,82.26,82.01,82.19,48010.0,78.2409,78.4794,78.2409,78.4126,48010.0
2022-03-25 10:20:00,82.17,82.36,82.17,82.35,33153.0,78.3935,78.5748,78.3935,78.5652,33153.0
2022-03-25 10:25:00,82.34,82.45,82.29,82.4,46646.0,78.5557,78.6606,78.508,78.6129,46646.0
2022-03-25 10:30:00,82.39,82.65,82.39,82.59,58222.0,78.6034,78.8514,78.6034,78.7942,58222.0
2022-03-25 10:35:00,82.61,82.76,82.6,82.76,71404.0,78.8133,78.9564,78.8037,78.9564,71404.0
2022-03-25 10:40:00,82.76,82.84,82.7,82.79,47457.0,78.9564,79.0327,78.8991,78.985,47457.0
2022-03-25 10:45:00,82.78,82.8,82.65,82.67,49252.0,78.9755,78.9945,78.8514,78.8705,49252.0
2022-03-25 10:50:00,82.67,82.72,82.58,82.67,38502.0,78.8705,78.9182,78.7847,78.8705,38502.0
2022-03-25 10:55:00,82.67,82.67,82.52,82.53,33803.0,78.8705,78.8705,78.7274,78.737,33803.0
2022-03-25 11:00:00,82.54,82.57,82.34,82.38,39950.0,78.7465,78.7751,78.5557,78.5938,39950.0
2022-03-25 11:05:00,82.34,82.42,82.23,82.23,75873.0,78.5557,78.632,78.4507,78.4507,75873.0
2022-03-25 11:10:00,82.23,82.23,82.08,82.1,47678.0,78.4507,78.4507,78.3076,78.3267,47678.0
2022-03-25 11:15:00,82.1,82.13,82.03,82.09,28017.0,78.3267,78.3553,78.2599,78.3172,28017.0
2022-03-25 11:20:00,82.09,82.1,81.9,81.9,53356.0,78.3172,78.3267,78.1359,78.1359,53356.0
2022-03-25 11:25:00,81.92,81.93,81.76,81.83,51556.0,78.155,78.1645,78.0023,78.0691,51556.0
2022-03-25 11:30:00,81.8,81.91,81.65,81.84,42065.0,78.0405,78.1454,77.8974,78.0787,42065.0
2022-03-25 11:35:00,81.84,81.98,81.82,81.95,22150.0,78.0787,78.2122,78.0596,78.1836,22150.0
2022-03-25 11:40:00,81.98,82.09,81.91,81.96,41193.0,78.2122,78.3172,78.1454,78.1932,41193.0
2022-03-25 11:45:00,81.96,81.96,81.77,81.78,56388.0,78.1932,78.1932,78.0119,78.0214,56388.0
2022-03-25 11:50:00,81.77,81.87,81.74,81.76,24797.0,78.0119,78.1073,77.9833,78.0023,24797.0
2022-03-25 11:55:00,81.74,81.78,81.69,81.75,32966.0,77.9833,78.0214,77.9356,77.9928,32966.0
2022-03-25 12:00:00,81.73,81.8,81.68,81.79,25961.0,77.9737,78.0405,77.926,78.031,25961.0
2022-03-25 12:05:00,81.8,81.86,81.76,81.79,35750.0,78.0405,78.0977,78.0023,78.031,35750.0
2022-03-25 12:10:00,81.77,81.83,81.73,81.78,28371.0,78.0119,78.0691,77.9737,78.0214,28371.0
2022-03-25 12:15:00,81.79,81.83,81.72,81.78,32702.0,78.031,78.0691,77.9642,78.0214,32702.0
2022-03-25 12:20:00,81.76,81.81,81.61,81.7,47444.0,78.0023,78.05,77.8592,77.9451,47444.0
2022-03-25 12:25:00,81.7,81.78,81.68,81.78,32384.0,77.9451,78.0214,77.926,78.0214,32384.0
2022-03-25 12:30:00,81.78,81.78,81.55,81.56,37990.0,78.0214,78.0214,77.802,77.8115,37990.0
2022-03-25 12:35:00,81.56,81.57,81.43,81.47,47262.0,77.8115,77.8211,77.6875,77.7257,47262.0
2022-03-25 12:40:00,81.47,81.51,81.42,81.45,41333.0,77.7257,77.7638,77.678,77.7066,41333.0
2022-03-25 12:45:00,81.46,81.56,81.43,81.5,34822.0,77.7161,77.8115,77.6875,77.7543,34822.0
2022-03-25 12:50:00,81.5,81.59,81.44,81.5,55811.0,77.7543,77.8402,77.6971,77.7543,55811.0
2022-03-25 12:55:00,81.48,81.56,81.43,81.52,27321.0,77.7352,77.8115,77.6875,77.7734,27321.0
2022-03-25 13:00:00,81.53,81.56,81.45,81.5,26968.0,77.7829,77.8115,77.7066,77.7543,26968.0
2022-03-25 13:05:00,81.5,81.5,81.43,81.43,38986.0,77.7543,77.7543,77.6875,77.6875,38986.0
2022-03-25 13:10:00,81.43,81.47,81.37,81.45,34491.0,77.6875,77.7257,77.6303,77.7066,34491.0
2022-03-25 13:15:00,81.45,81.53,81.45,81.48,37681.0,77.7066,77.7829,77.7066,77.7352,37681.0
2022-03-25 13:20:00,81.47,81.54,81.34,81.34,56895.0,77.7257,77.7925,77.6016,77.6016,56895.0
2022-03-25 13:25:00,81.36,81.38,81.27,81.32,35107.0,77.6207,77.6398,77.5349,77.5826,35107.0
2022-03-25 13:30:00,81.33,81.35,81.24,81.3,34793.0,77.5921,77.6112,77.5062,77.5635,34793.0
2022-03-25 13:35:00,81.32,81.47,81.29,81.43,31600.0,77.5826,77.7257,77.5539,77.6875,31600.0
2022-03-25 13:40:00,81.44,81.48,81.4,81.45,45853.0,77.6971,77.7352,77.6589,77.7066,45853.0
2022-03-25 13:45:00,81.45,81.53,81.43,81.51,38535.0,77.7066,77.7829,77.6875,77.7638,38535.0
2022-03-25 13:50:00,81.52,81.63,81.52,81.63,40665.0,77.7734,77.8783,77.7734,77.8783,40665.0
2022-03-25 13:55:00,81.62,81.74,81.61,81.71,26275.0,77.8688,77.9833,77.8592,77.9546,26275.0
2022-03-25 14:00:00,81.71,81.74,81.63,81.7,62884.0,77.9546,77.9833,77.8783,77.9451,62884.0
2022-03-25 14:05:00,81.7,81.75,81.68,81.74,31588.0,77.9451,77.9928,77.926,77.9833,31588.0
2022-03-25 14:10:00,81.75,81.78,81.62,81.7,21259.0,77.9928,78.0214,77.8688,77.9451,21259.0
2022-03-25 14:15:00,81.7,81.71,81.54,81.54,38955.0,77.9451,77.9546,77.7925,77.7925,38955.0
2022-03-25 14:20:00,81.55,81.6,81.52,81.56,36505.0,77.802,77.8497,77.7734,77.8115,36505.0
2022-03-25 14:25:00,81.56,81.67,81.5,81.67,42048.0,77.8115,77.9165,77.7543,77.9165,42048.0
2022-03-25 14:30:00,81.67,81.71,81.6,81.66,30932.0,77.9165,77.9546,77.8497,77.9069,30932.0
2022-03-25 14:35:00,81.65,81.75,81.61,81.74,28639.0,77.8974,77.9928,77.8592,77.9833,28639.0
2022-03-25 14:40:00,81.75,81.75,81.68,81.72,33528.0,77.9928,77.9928,77.926,77.9642,33528.0
2022-03-25 14:45:00,81.72,81.74,81.54,81.57,36312.0,77.9642,77.9833,77.7925,77.8211,36312.0
2022-03-25 14:50:00,81.59,81.65,81.56,81.63,30979.0,77.8402,77.8974,77.8115,77.8783,30979.0
2022-03-25 14:55:00,81.63,81.66,81.59,81.62,35620.0,77.8783,77.9069,77.8402,77.8688,35620.0
2022-03-25 15:00:00,81.62,81.64,81.47,81.51,38112.0,77.8688,77.8879,77.7257,77.7638,38112.0
2022-03-25 15:05:00,81.52,81.53,81.38,81.42,39488.0,77.7734,77.7829,77.6398,77.678,39488.0
2022-03-25 15:10:00,81.42,81.53,81.42,81.49,43747.0,77.678,77.7829,77.678,77.7448,43747.0
2022-03-25 15:15:00,81.5,81.51,81.38,81.41,45150.0,77.7543,77.7638,77.6398,77.6684,45150.0
2022-03-25 15:20:00,81.41,81.41,81.32,81.39,30672.0,77.6684,77.6684,77.5826,77.6493,30672.0
2022-03-25 15:25:00,81.4,81.42,81.26,81.28,72975.0,77.6589,77.678,77.5253,77.5444,72975.0
2022-03-25 15:30:00,81.27,81.35,81.23,81.28,56623.0,77.5349,77.6112,77.4967,77.5444,56623.0
2022-03-25 15:35:00,81.27,81.38,81.26,81.27,57381.0,77.5349,77.6398,77.5253,77.5349,57381.0
2022-03-25 15:40:00,81.28,81.45,81.28,81.37,65498.0,77.5444,77.7066,77.5444,77.6303,65498.0
2022-03-25 15:45:00,81.37,81.59,81.37,81.59,64864.0,77.6303,77.8402,77.6303,77.8402,64864.0
2022-03-25 15:50:00,81.59,81.66,81.56,81.64,131636.0,77.8402,77.9069,77.8115,77.8879,131636.0
2022-03-25 15:55:00,81.64,81.79,81.6,81.74,346024.0,77.8879,78.031,77.8497,77.9833,346024.0
2022-03-28 09:30:00,81.74,82.39,81.74,82.28,180343.0,77.9833,78.6034,77.9833,78.4984,180343.0
2022-03-28 09:35:00,82.28,82.44,82.07,82.33,44953.0,78.4984,78.6511,78.2981,78.5461,44953.0
2022-03-28 09:40:00,82.31,82.48,82.24,82.39,59187.0,78.5271,78.6893,78.4603,78.6034,59187.0
2022-03-28 09:45:00,82.39,82.65,82.35,82.61,44094.0,78.6034,78.8514,78.5652,78.8133,44094.0
2022-03-28 09:50:00,82.63,82.9,82.61,82.85,44739.0,78.8324,79.0899,78.8133,79.0422,44739.0
2022-03-28 09:55:00,82.84,83.07,82.84,83.01,93565.0,79.0327,79.2521,79.0327,79.1949,93565.0
2022-03-28 10:00:00,83.02,83.08,82.85,83.02,58876.0,79.2044,79.2617,79.0422,79.2044,58876.0
2022-03-28 10:05:00,83.01,83.19,82.98,83.12,54159.0,79.1949,79.3666,79.1663,79.2998,54159.0
2022-03-28 10:10:00,83.13,83.13,82.98,83.08,38336.0,79.3094,79.3094,79.1663,79.2617,38336.0
2022-03-28 10:15:00,83.1,83.25,83.09,83.2,86228.0,79.2808,79.4239,79.2712,79.3762,86228.0
2022-03-28 10:20:00,83.22,83.22,82.9,82.9,93208.0,79.3952,79.3952,79.0899,79.0899,93208.0
2022-03-28 10:25:00,82.9,82.99,82.8,82.94,70293.0,79.0899,79.1758,78.9945,79.1281,70293.0
2022-03-28 10:30:00,82.95,82.97,82.65,82.81,38595.0,79.1377,79.1567,78.8514,79.0041,38595.0
2022-03-28 10:35:00,82.81,82.92,82.8,82.84,34538.0,79.0041,79.109,78.9945,79.0327,34538.0
2022-03-28 10:40:00,82.85,82.98,82.78,82.92,33547.0,79.0422,79.1663,78.9755,79.109,33547.0
2022-03-28 10:45:00,82.92,83.01,82.86,82.95,29235.0,79.109,79.1949,79.0518,79.1377,29235.0
2022-03-28 10:50:00,82.97,83.08,82.95,83.07,44834.0,79.1567,79.2617,79.1377,79.2521,44834.0
2022-03-28 10:55:00,83.07,83.19,83.05,83.11,64557.0,79.2521,79.3666,79.2331,79.2903,64557.0
2022-03-28 11:00:00,83.08,83.11,82.86,83.1,71865.0,79.2617,79.2903,79.0518,79.2808,71865.0
2022-03-28 11:05:00,83.09,83.16,83.03,83.07,57508.0,79.2712,79.338,79.214,79.2521,57508.0
2022-03-28 11:10:00,83.07,83.12,83.03,83.07,86558.0,79.2521,79.2998,79.214,79.2521,86558.0
2022-03-28 11:15:00,83.06,83.12,83.04,83.09,54320.0,79.2426,79.2998,79.2235,79.2712,54320.0
2022-03-28 11:20:00,83.1,83.12,83.05,83.08,35829.0,79.2808,79.2998,79.2331,79.2617,35829.0
2022-03-28 11:25:00,83.1,83.11,82.96,83.1,46265.0,79.2808,79.2903,79.1472,79.2808,46265.0
2022-03-28 11:30:00,83.1,83.17,83.06,83.08,45634.0,79.2808,79.3475,79.2426,79.2617,45634.0
2022-03-28 11:35:00,83.07,83.09,82.93,83.05,35184.0,79.2521,79.2712,79.1186,79.2331,35184.0
2022-03-28 11:40:00,83.05,83.12,83.0,83.12,46674.0,79.2331,79.2998,79.1854,79.2998,46674.0
2022-03-28 11:45:00,83.12,83.13,82.93,82.95,68956.0,79.2998,79.3094,79.1186,79.1377,68956.0
2022-03-28 11:50:00,82.93,82.99,82.89,82.96,112276.0,79.1186,79.1758,79.0804,79.1472,112276.0
2022-03-28 11:55:00,82.94,83.03,82.86,82.97,48005.0,79.1281,79.214,79.0518,79.1567,48005.0
2022-03-28 12:00:00,82.96,83.01,82.92,82.97,31289.0,79.1472,79.1949,79.109,79.1567,31289.0
2022-03-28 12:05:00,82.96,82.99,82.9,82.95,31873.0,79.1472,79.1758,79.0899,79.1377,31873.0
2022-03-28 12:10:00,82.95,82.98,82.87,82.94,60830.0,79.1377,79.1663,79.0613,79.1281,60830.0
2022-03-28 12:15:00,82.93,83.01,82.8,82.83,31971.0,79.1186,79.1949,78.9945,79.0232,31971.0
2022-03-28 12:20:00,82.81,82.86,82.62,82.62,33380.0,79.0041,79.0518,78.8228,78.8228,33380.0
2022-03-28 12:25:00,82.62,82.82,82.6,82.82,56440.0,78.8228,79.0136,78.8037,79.0136,56440.0
2022-03-28 12:30:00,82.81,83.04,82.8,83.04,37422.0,79.0041,79.2235,78.9945,79.2235,37422.0
2022-03-28 12:35:00,83.04,83.15,83.04,83.13,39006.0,79.2235,79.3285,79.2235,79.3094,39006.0
2022-03-28 12:40:00,83.13,83.14,83.05,83.07,23657.0,79.3094,79.3189,79.2331,79.2521,23657.0
2022-03-28 12:45:00,83.06,83.13,83.05,83.05,37398.0,79.2426,79.3094,79.2331,79.2331,37398.0
2022-03-28 12:50:00,83.05,83.12,83.03,83.06,20640.0,79.2331,79.2998,79.214,79.2426,20640.0
2022-03-28 12:55:00,83.06,83.14,83.05,83.11,24182.0,79.2426,79.3189,79.2331,79.2903,24182.0
2022-03-28 13:00:00,83.12,83.17,83.09,83.16,43646.0,79.2998,79.3475,79.2712,79.338,43646.0
2022-03-28 13:05:00,83.16,83.21,83.11,83.16,33086.0,79.338,79.3857,79.2903,79.338,33086.0
2022-03-28 13:10:00,83.15,83.27,83.15,83.25,51108.0,79.3285,79.4429,79.3285,79.4239,51108.0
2022-03-28 13:15:00,83.26,83.28,83.2,83.22,21536.0,79.4334,79.4525,79.3762,79.3952,21536.0
2022-03-28 13:20:00,83.23,83.37,83.22,83.33,29738.0,79.4048,79.5383,79.3952,79.5002,29738.0
2022-03-28 13:25:00,83.32,83.45,83.29,83.45,59050.0,79.4906,79.6147,79.462,79.6147,59050.0
2022-03-28 13:30:00,83.45,83.49,83.37,83.44,52749.0,79.6147,79.6528,79.5383,79.6051,52749.0
2022-03-28 13:35:00,83.44,83.47,83.37,83.39,45324.0,79.6051,79.6338,79.5383,79.5574,45324.0
2022-03-28 13:40:00,83.39,83.4,83.29,83.33,84309.0,79.5574,79.567,79.462,79.5002,84309.0
2022-03-28 13:45:00,83.33,83.41,83.28,83.37,137527.0,79.5002,79.5765,79.4525,79.5383,137527.0
2022-03-28 13:50:00,83.35,83.55,83.35,83.53,125800.0,79.5193,79.7101,79.5193,79.691,125800.0
2022-03-28 13:55:00,83.53,83.63,83.5,83.6,74904.0,79.691,79.7864,79.6624,79.7578,74904.0
2022-03-28 14:00:00,83.61,83.67,83.55,83.62,65748.0,79.7673,79.8246,79.7101,79.7769,65748.0
2022-03-28 14:05:00,83.62,83.64,83.54,83.59,66303.0,79.7769,79.7959,79.7005,79.7482,66303.0
2022-03-28 14:10:00,83.59,83.71,83.57,83.7,65418.0,79.7482,79.8627,79.7292,79.8532,65418.0
2022-03-28 14:15:00,83.7,83.71,83.5,83.5,46063.0,79.8532,79.8627,79.6624,79.6624,46063.0
2022-03-28 14:20:00,83.51,83.53,83.32,83.34,29212.0,79.6719,79.691,79.4906,79.5097,29212.0
2022-03-28 14:25:00,83.35,83.39,83.25,83.29,34347.0,79.5193,79.5574,79.4239,79.462,34347.0
2022-03-28 14:30:00,83.28,83.34,83.18,83.3,26205.0,79.4525,79.5097,79.3571,79.4716,26205.0
2022-03-28 14:35:00,83.3,83.32,83.23,83.28,23017.0,79.4716,79.4906,79.4048,79.4525,23017.0
2022-03-28 14:40:00,83.25,83.39,83.23,83.24,36050.0,79.4239,79.5574,79.4048,79.4143,36050.0
2022-03-28 14:45:00,83.23,83.29,83.17,83.2,36858.0,79.4048,79.462,79.3475,79.3762,36858.0
2022-03-28 14:50:00,83.21,83.3,83.21,83.29,19795.0,79.3857,79.4716,79.3857,79.462,19795.0
2022-03-28 14:55:00,83.29,83.4,83.28,83.4,29742.0,79.462,79.567,79.4525,79.567,29742.0
2022-03-28 15:00:00,83.4,83.4,83.33,83.36,33208.0,79.567,79.567,79.5002,79.5288,33208.0
2022-03-28 15:05:00,83.37,83.5,83.37,83.48,23696.0,79.5383,79.6624,79.5383,79.6433,23696.0
2022-03-28 15:10:00,83.48,83.49,83.33,83.4,33697.0,79.6433,79.6528,79.5002,79.567,33697.0
2022-03-28 15:15:00,83.41,83.43,83.28,83.28,31458.0,79.5765,79.5956,79.4525,79.4525,31458.0
2022-03-28 15:20:00,83.29,83.44,83.29,83.4,30389.0,79.462,79.6051,79.462,79.567,30389.0
2022-03-28 15:25:00,83.39,83.4,83.34,83.38,32663.0,79.5574,79.567,79.5097,79.5479,32663.0
2022-03-28 15:30:00,83.37,83.43,83.33,83.42,52171.0,79.5383,79.5956,79.5002,79.5861,52171.0
2022-03-28 15:35:00,83.42,83.43,83.31,83.34,63276.0,79.5861,79.5956,79.4811,79.5097,63276.0
2022-03-28 15:40:00,83.34,83.41,83.34,83.4,79631.0,79.5097,79.5765,79.5097,79.567,79631.0
2022-03-28 15:45:00,83.39,83.42,83.33,83.4,103548.0,79.5574,79.5861,79.5002,79.567,103548.0
2022-03-28 15:50:00,83.39,83.54,83.3,83.51,171135.0,79.5574,79.7005,79.4716,79.6719,171135.0
2022-03-28 15:55:00,83.53,83.67,83.48,83.62,362522.0,79.691,79.8246,79.6433,79.7769,362522.0
2022-03-29 09:30:00,84.49,84.51,84.17,84.29,150815.0,80.6069,80.626,80.3016,80.4161,150815.0
2022-03-29 09:35:00,84.33,84.39,83.75,83.81,112368.0,80.4542,80.5115,79.9009,79.9581,112368.0
2022-03-29 09:40:00,83.79,84.22,83.78,84.09,62837.0,79.939,80.3493,79.9295,80.2253,62837.0
2022-03-29 09:45:00,84.1,84.26,83.9,83.91,62267.0,80.2348,80.3874,80.044,80.0535,62267.0
2022-03-29 09:50:00,83.91,84.12,83.86,83.98,82013.0,80.0535,80.2539,80.0058,80.1203,82013.0
2022-03-29 09:55:00,83.98,84.06,83.77,83.87,68346.0,80.1203,80.1966,79.92,80.0154,68346.0
2022-03-29 10:00:00,83.88,83.94,83.6,83.62,45177.0,80.0249,80.0822,79.7578,79.7769,45177.0
2022-03-29 10:05:00,83.61,83.72,83.5,83.5,31078.0,79.7673,79.8723,79.6624,79.6624,31078.0
2022-03-29 10:10:00,83.52,83.69,83.4,83.51,39081.0,79.6815,79.8436,79.567,79.6719,39081.0
2022-03-29 10:15:00,83.49,83.61,83.39,83.48,23128.0,79.6528,79.7673,79.5574,79.6433,23128.0
2022-03-29 10:20:00,83.5,83.51,83.36,83.45,25033.0,79.6624,79.6719,79.5288,79.6147,25033.0
2022-03-29 10:25:00,83.44,83.59,83.34,83.59,21584.0,79.6051,79.7482,79.5097,79.7482,21584.0
2022-03-29 10:30:00,83.6,83.61,83.38,83.43,39805.0,79.7578,79.7673,79.5479,79.5956,39805.0
2022-03-29 10:35:00,83.42,83.48,83.38,83.43,26798.0,79.5861,79.6433,79.5479,79.5956,26798.0
2022-03-29 10:40:00,83.42,83.45,83.31,83.4,34124.0,79.5861,79.6147,79.4811,79.567,34124.0
2022-03-29 10:45:00,83.4,83.51,83.4,83.44,29318.0,79.567,79.6719,79.567,79.6051,29318.0
2022-03-29 10:50:00,83.45,83.5,83.36,83.49,29399.0,79.6147,79.6624,79.5288,79.6528,29399.0
2022-03-29 10:55:00,83.48,83.58,83.46,83.5,34545.0,79.6433,79.7387,79.6242,79.6624,34545.0
2022-03-29 11:00:00,83.51,83.57,83.4,83.45,63667.0,79.6719,79.7292,79.567,79.6147,63667.0
2022-03-29 11:05:00,83.46,83.46,83.23,83.36,46946.0,79.6242,79.6242,79.4048,79.5288,46946.0
2022-03-29 11:10:00,83.35,83.38,83.2,83.23,23379.0,79.5193,79.5479,79.3762,79.4048,23379.0
2022-03-29 11:15:00,83.24,83.34,83.2,83.3,37445.0,79.4143,79.5097,79.3762,79.4716,37445.0
2022-03-29 11:20:00,83.27,83.29,83.11,83.25,92257.0,79.4429,79.462,79.2903,79.4239,92257.0
2022-03-29 11:25:00,83.25,83.35,83.24,83.33,41320.0,79.4239,79.5193,79.4143,79.5002,41320.0
2022-03-29 11:30:00,83.31,83.55,83.29,83.53,29965.0,79.4811,79.7101,79.462,79.691,29965.0
2022-03-29 11:35:00,83.52,83.65,83.5,83.62,34421.0,79.6815,79.8055,79.6624,79.7769,34421.0
2022-03-29 11:40:00,83.6,83.7,83.58,83.69,27028.0,79.7578,79.8532,79.7387,79.8436,27028.0
2022-03-29 11:45:00,83.7,83.85,83.67,83.8,57641.0,79.8532,79.9963,79.8246,79.9486,57641.0
2022-03-29 11:50:00,83.8,83.91,83.63,83.89,68293.0,79.9486,80.0535,79.7864,80.0344,68293.0
2022-03-29 11:55:00,83.88,83.89,83.79,83.83,24343.0,80.0249,80.0344,79.939,79.9772,24343.0
2022-03-29 12:00:00,83.86,83.95,83.71,83.71,46089.0,80.0058,80.0917,79.8627,79.8627,46089.0
2022-03-29 12:05:00,83.7,83.7,83.49,83.5,44347.0,79.8532,79.8532,79.6528,79.6624,44347.0
2022-03-29 12:10:00,83.5,83.51,83.45,83.47,37256.0,79.6624,79.6719,79.6147,79.6338,37256.0
2022-03-29 12:15:00,83.45,83.48,83.37,83.44,34471.0,79.6147,79.6433,79.5383,79.6051,34471.0
2022-03-29 12:20:00,83.44,83.49,83.4,83.42,28965.0,79.6051,79.6528,79.567,79.5861,28965.0
2022-03-29 12:25:00,83.42,83.5,83.4,83.47,13982.0,79.5861,79.6624,79.567,79.6338,13982.0
2022-03-29 12:30:00,83.46,83.46,83.35,83.4,40326.0,79.6242,79.6242,79.5193,79.567,40326.0
2022-03-29 12:35:00,83.39,83.44,83.36,83.4,19299.0,79.5574,79.6051,79.5288,79.567,19299.0
2022-03-29 12:40:00,83.4,83.52,83.38,83.49,13324.0,79.567,79.6815,79.5479,79.6528,13324.0
2022-03-29 12:45:00,83.51,83.52,83.43,83.47,33432.0,79.6719,79.6815,79.5956,79.6338,33432.0
2022-03-29 12:50:00,83.47,83.47,83.4,83.44,17483.0,79.6338,79.6338,79.567,79.6051,17483.0
2022-03-29 12:55:00,83.44,83.5,83.44,83.48,18270.0,79.6051,79.6624,79.6051,79.6433,18270.0
2022-03-29 13:00:00,83.47,83.48,83.42,83.47,16383.0,79.6338,79.6433,79.5861,79.6338,16383.0
2022-03-29 13:05:00,83.49,83.5,83.35,83.35,26694.0,79.6528,79.6624,79.5193,79.5193,26694.0
2022-03-29 13:10:00,83.37,83.46,83.37,83.38,20635.0,79.5383,79.6242,79.5383,79.5479,20635.0
2022-03-29 13:15:00,83.37,83.41,83.35,83.38,31717.0,79.5383,79.5765,79.5193,79.5479,31717.0
2022-03-29 13:20:00,83.38,83.38,83.2,83.35,31563.0,79.5479,79.5479,79.3762,79.5193,31563.0
2022-03-29 13:25:00,83.35,83.44,83.34,83.39,22173.0,79.5193,79.6051,79.5097,79.5574,22173.0
2022-03-29 13:30:00,83.39,83.42,83.31,83.39,34017.0,79.5574,79.5861,79.4811,79.5574,34017.0
2022-03-29 13:35:00,83.39,83.49,83.38,83.44,24530.0,79.5574,79.6528,79.5479,79.6051,24530.0
2022-03-29 13:40:00,83.45,83.48,83.41,83.42,21334.0,79.6147,79.6433,79.5765,79.5861,21334.0
2022-03-29 13:45:00,83.42,83.56,83.4,83.52,39951.0,79.5861,79.7196,79.567,79.6815,39951.0
2022-03-29 13:50:00,83.5,83.55,83.47,83.54,26603.0,79.6624,79.7101,79.6338,79.7005,26603.0
2022-03-29 13:55:00,83.54,83.6,83.49,83.5,33844.0,79.7005,79.7578,79.6528,79.6624,33844.0
2022-03-29 14:00:00,83.5,83.53,83.45,83.49,36479.0,79.6624,79.691,79.6147,79.6528,36479.0
2022-03-29 14:05:00,83.48,83.53,83.44,83.51,32727.0,79.6433,79.691,79.6051,79.6719,32727.0
2022-03-29 14:10:00,83.52,83.53,83.48,83.48,22912.0,79.6815,79.691,79.6433,79.6433,22912.0
2022-03-29 14:15:00,83.48,83.62,83.48,83.54,40647.0,79.6433,79.7769,79.6433,79.7005,40647.0
2022-03-29 14:20:00,83.54,83.74,83.51,83.72,32510.0,79.7005,79.8913,79.6719,79.8723,32510.0
2022-03-29 14:25:00,83.73,83.76,83.65,83.73,44002.0,79.8818,79.9104,79.8055,79.8818,44002.0
2022-03-29 14:30:00,83.73,83.73,83.68,83.7,43993.0,79.8818,79.8818,79.8341,79.8532,43993.0
2022-03-29 14:35:00,83.7,83.78,83.7,83.77,42491.0,79.8532,79.9295,79.8532,79.92,42491.0
2022-03-29 14:40:00,83.77,84.0,83.76,84.0,80937.0,79.92,80.1394,79.9104,80.1394,80937.0
2022-03-29 14:45:00,84.0,84.07,83.96,83.96,66032.0,80.1394,80.2062,80.1012,80.1012,66032.0
2022-03-29 14:50:00,83.95,84.08,83.92,84.04,31970.0,80.0917,80.2157,80.0631,80.1776,31970.0
2022-03-29 14:55:00,84.05,84.13,84.02,84.03,60957.0,80.1871,80.2634,80.1585,80.168,60957.0
2022-03-29 15:00:00,84.03,84.08,83.96,84.06,45179.0,80.168,80.2157,80.1012,80.1966,45179.0
2022-03-29 15:05:00,84.07,84.11,84.01,84.07,36823.0,80.2062,80.2443,80.1489,80.2062,36823.0
2022-03-29 15:10:00,84.08,84.16,84.05,84.11,49359.0,80.2157,80.292,80.1871,80.2443,49359.0
2022-03-29 15:15:00,84.11,84.29,84.11,84.23,67461.0,80.2443,80.4161,80.2443,80.3588,67461.0
2022-03-29 15:20:00,84.24,84.32,84.21,84.22,94381.0,80.3684,80.4447,80.3397,80.3493,94381.0
2022-03-29 15:25:00,84.23,84.28,84.14,84.19,71695.0,80.3588,80.4065,80.273,80.3207,71695.0
2022-03-29 15:30:00,84.19,84.35,84.18,84.34,76454.0,80.3207,80.4733,80.3111,80.4638,76454.0
2022-03-29 15:35:00,84.34,84.37,84.24,84.25,75594.0,80.4638,80.4924,80.3684,80.3779,75594.0
2022-03-29 15:40:00,84.25,84.3,84.15,84.26,83536.0,80.3779,80.4256,80.2825,80.3874,83536.0
2022-03-29 15:45:00,84.26,84.36,84.23,84.27,103669.0,80.3874,80.4828,80.3588,80.397,103669.0
2022-03-29 15:50:00,84.26,84.27,84.1,84.18,160708.0,80.3874,80.397,80.2348,80.3111,160708.0
2022-03-29 15:55:00,84.18,84.31,84.14,84.3,284213.0,80.3111,80.4351,80.273,80.4256,284213.0
2022-03-30 09:30:00,83.96,84.36,83.83,84.06,116334.0,80.1012,80.4828,79.9772,80.1966,116334.0
2022-03-30 09:35:00,84.05,84.07,83.83,83.84,36776.0,80.1871,80.2062,79.9772,79.9867,36776.0
2022-03-30 09:40:00,83.91,83.97,83.66,83.71,63877.0,80.0535,80.1108,79.815,79.8627,63877.0
2022-03-30 09:45:00,83.73,83.73,83.46,83.69,62337.0,79.8818,79.8818,79.6242,79.8436,62337.0
2022-03-30 09:50:00,83.68,83.81,83.57,83.66,25951.0,79.8341,79.9581,79.7292,79.815,25951.0
2022-03-30 09:55:00,83.66,83.74,83.56,83.67,42667.0,79.815,79.8913,79.7196,79.8246,42667.0
2022-03-30 10:00:00,83.68,83.78,83.56,83.75,49606.0,79.8341,79.9295,79.7196,79.9009,49606.0
2022-03-30 10:05:00,83.75,83.75,83.48,83.56,30657.0,79.9009,79.9009,79.6433,79.7196,30657.0
2022-03-30 10:10:00,83.57,83.67,83.49,83.61,52514.0,79.7292,79.8246,79.6528,79.7673,52514.0
2022-03-30 10:15:00,83.61,83.63,83.3,83.3,35270.0,79.7673,79.7864,79.4716,79.4716,35270.0
2022-03-30 10:20:00,83.32,83.43,83.17,83.19,53272.0,79.4906,79.5956,79.3475,79.3666,53272.0
2022-03-30 10:25:00,83.2,83.37,83.12,83.31,93733.0,79.3762,79.5383,79.2998,79.4811,93733.0
2022-03-30 10:30:00,83.33,83.69,83.31,83.66,69272.0,79.5002,79.8436,79.4811,79.815,69272.0
2022-03-30 10:35:00,83.69,83.71,83.56,83.65,37215.0,79.8436,79.8627,79.7196,79.8055,37215.0
2022-03-30 10:40:00,83.65,83.67,83.54,83.63,39268.0,79.8055,79.8246,79.7005,79.7864,39268.0
2022-03-30 10:45:00,83.64,83.68,83.51,83.53,35060.0,79.7959,79.8341,79.6719,79.691,35060.0
2022-03-30 10:50:00,83.55,83.58,83.48,83.5,39622.0,79.7101,79.7387,79.6433,79.6624,39622.0
2022-03-30 10:55:00,83.51,83.62,83.51,83.59,20229.0,79.6719,79.7769,79.6719,79.7482,20229.0
2022-03-30 11:00:00,83.58,83.63,83.52,83.54,32374.0,79.7387,79.7864,79.6815,79.7005,32374.0
2022-03-30 11:05:00,83.54,83.66,83.53,83.64,20406.0,79.7005,79.815,79.691,79.7959,20406.0
2022-03-30 11:10:00,83.63,83.63,83.45,83.54,35041.0,79.7864,79.7864,79.6147,79.7005,35041.0
2022-03-30 11:15:00,83.53,83.54,83.36,83.41,25997.0,79.691,79.7005,79.5288,79.5765,25997.0
2022-03-30 11:20:00,83.41,83.54,83.4,83.47,28110.0,79.5765,79.7005,79.567,79.6338,28110.0
2022-03-30 11:25:00,83.48,83.48,83.41,83.43,37898.0,79.6433,79.6433,79.5765,79.5956,37898.0
2022-03-30 11:30:00,83.42,83.53,83.41,83.49,36360.0,79.5861,79.691,79.5765,79.6528,36360.0
2022-03-30 11:35:00,83.49,83.68,83.49,83.65,58616.0,79.6528,79.8341,79.6528,79.8055,58616.0
2022-03-30 11:40:00,83.66,83.66,83.54,83.63,37854.0,79.815,79.815,79.7005,79.7864,37854.0
2022-03-30 11:45:00,83.61,83.66,83.55,83.61,29171.0,79.7673,79.815,79.7101,79.7673,29171.0
2022-03-30 11:50:00,83.61,83.63,83.47,83.48,39498.0,79.7673,79.7864,79.6338,79.6433,39498.0
2022-03-30 11:55:00,83.48,83.51,83.39,83.48,27982.0,79.6433,79.6719,79.5574,79.6433,27982.0
2022-03-30 12:00:00,83.47,83.68,83.46,83.65,45824.0,79.6338,79.8341,79.6242,79.8055,45824.0
2022-03-30 12:05:00,83.64,83.67,83.47,83.51,66242.0,79.7959,79.8246,79.6338,79.6719,66242.0
2022-03-30 12:10:00,83.52,83.58,83.5,83.58,70990.0,79.6815,79.7387,79.6624,79.7387,70990.0
2022-03-30 12:15:00,83.57,83.57,83.45,83.51,21222.0,79.7292,79.7292,79.6147,79.6719,21222.0
2022-03-30 12:20:00,83.51,83.51,83.43,83.46,13963.0,79.6719,79.6719,79.5956,79.6242,13963.0
2022-03-30 12:25:00,83.45,83.49,83.4,83.42,27018.0,79.6147,79.6528,79.567,79.5861,27018.0
2022-03-30 12:30:00,83.43,83.59,83.43,83.56,75695.0,79.5956,79.7482,79.5956,79.7196,75695.0
2022-03-30 12:35:00,83.56,83.62,83.55,83.59,20559.0,79.7196,79.7769,79.7101,79.7482,20559.0
2022-03-30 12:40:00,83.6,83.74,83.6,83.74,26504.0,79.7578,79.8913,79.7578,79.8913,26504.0
2022-03-30 12:45:00,83.74,83.74,83.68,83.7,23376.0,79.8913,79.8913,79.8341,79.8532,23376.0
2022-03-30 12:50:00,83.7,83.76,83.69,83.75,13150.0,79.8532,79.9104,79.8436,79.9009,13150.0
2022-03-30 12:55:00,83.75,83.76,83.67,83.68,18936.0,79.9009,79.9104,79.8246,79.8341,18936.0
2022-03-30 13:00:00,83.69,83.75,83.63,83.74,45076.0,79.8436,79.9009,79.7864,79.8913,45076.0
2022-03-30 13:05:00,83.74,83.81,83.66,83.67,16746.0,79.8913,79.9581,79.815,79.8246,16746.0
2022-03-30 13:10:00,83.68,83.68,83.6,83.67,14897.0,79.8341,79.8341,79.7578,79.8246,14897.0
2022-03-30 13:15:00,83.67,83.76,83.62,83.62,29533.0,79.8246,79.9104,79.7769,79.7769,29533.0
2022-03-30 13:20:00,83.63,83.63,83.57,83.62,21636.0,79.7864,79.7864,79.7292,79.7769,21636.0
2022-03-30 13:25:00,83.62,83.63,83.52,83.53,24810.0,79.7769,79.7864,79.6815,79.691,24810.0
2022-03-30 13:30:00,83.52,83.58,83.5,83.5,24858.0,79.6815,79.7387,79.6624,79.6624,24858.0
2022-03-30 13:35:00,83.5,83.54,83.47,83.53,23121.0,79.6624,79.7005,79.6338,79.691,23121.0
2022-03-30 13:40:00,83.53,83.59,83.44,83.48,20820.0,79.691,79.7482,79.6051,79.6433,20820.0
2022-03-30 13:45:00,83.48,83.53,83.44,83.5,20914.0,79.6433,79.691,79.6051,79.6624,20914.0
2022-03-30 13:50:00,83.49,83.56,83.49,83.54,20615.0,79.6528,79.7196,79.6528,79.7005,20615.0
2022-03-30 13:55:00,83.55,83.61,83.41,83.43,23265.0,79.7101,79.7673,79.5765,79.5956,23265.0
2022-03-30 14:00:00,83.43,83.62,83.37,83.58,89151.0,79.5956,79.7769,79.5383,79.7387,89151.0
2022-03-30 14:05:00,83.57,83.59,83.5,83.54,26521.0,79.7292,79.7482,79.6624,79.7005,26521.0
2022-03-30 14:10:00,83.56,83.62,83.52,83.56,21880.0,79.7196,79.7769,79.6815,79.7196,21880.0
2022-03-30 14:15:00,83.56,83.56,83.46,83.48,29415.0,79.7196,79.7196,79.6242,79.6433,29415.0
2022-03-30 14:20:00,83.48,83.49,83.4,83.44,29540.0,79.6433,79.6528,79.567,79.6051,29540.0
2022-03-30 14:25:00,83.44,83.46,83.36,83.37,29941.0,79.6051,79.6242,79.5288,79.5383,29941.0
2022-03-30 14:30:00,83.37,83.4,83.34,83.38,25123.0,79.5383,79.567,79.5097,79.5479,25123.0
2022-03-30 14:35:00,83.38,83.42,83.37,83.42,24800.0,79.5479,79.5861,79.5383,79.5861,24800.0
2022-03-30 14:40:00,83.42,83.42,83.21,83.25,59385.0,79.5861,79.5861,79.3857,79.4239,59385.0
2022-03-30 14:45:00,83.24,83.34,83.2,83.3,36192.0,79.4143,79.5097,79.3762,79.4716,36192.0
2022-03-30 14:50:00,83.31,83.32,83.21,83.23,20634.0,79.4811,79.4906,79.3857,79.4048,20634.0
2022-03-30 14:55:00,83.24,83.3,83.2,83.23,38532.0,79.4143,79.4716,79.3762,79.4048,38532.0
2022-03-30 15:00:00,83.23,83.31,83.21,83.29,31819.0,79.4048,79.4811,79.3857,79.462,31819.0
2022-03-30 15:05:00,83.29,83.34,83.28,83.34,32480.0,79.462,79.5097,79.4525,79.5097,32480.0
2022-03-30 15:10:00,83.33,83.35,83.25,83.31,36732.0,79.5002,79.5193,79.4239,79.4811,36732.0
2022-03-30 15:15:00,83.32,83.34,83.25,83.28,25633.0,79.4906,79.5097,79.4239,79.4525,25633.0
2022-03-30 15:20:00,83.28,83.28,83.15,83.18,40347.0,79.4525,79.4525,79.3285,79.3571,40347.0
2022-03-30 15:25:00,83.19,83.39,83.16,83.38,63773.0,79.3666,79.5574,79.338,79.5479,63773.0
2022-03-30 15:30:00,83.38,83.47,83.28,83.46,96087.0,79.5479,79.6338,79.4525,79.6242,96087.0
2022-03-30 15:35:00,83.45,83.53,83.38,83.4,110534.0,79.6147,79.691,79.5479,79.567,110534.0
2022-03-30 15:40:00,83.4,83.44,83.29,83.3,92786.0,79.567,79.6051,79.462,79.4716,92786.0
2022-03-30 15:45:00,83.3,83.38,83.29,83.29,99847.0,79.4716,79.5479,79.462,79.462,99847.0
2022-03-30 15:50:00,83.29,83.3,83.13,83.17,167467.0,79.462,79.4716,79.3094,79.3475,167467.0
2022-03-30 15:55:00,83.17,83.38,83.17,83.38,342717.0,79.3475,79.5479,79.3475,79.5479,342717.0
2022-03-31 09:30:00,83.11,83.53,83.0,83.33,149578.0,79.2903,79.691,79.1854,79.5002,149578.0
2022-03-31 09:35:00,83.36,83.56,83.09,83.48,36095.0,79.5288,79.7196,79.2712,79.6433,36095.0
2022-03-31 09:40:00,83.48,83.74,83.44,83.53,32159.0,79.6433,79.8913,79.6051,79.691,32159.0
2022-03-31 09:45:00,83.55,83.8,83.41,83.72,33759.0,79.7101,79.9486,79.5765,79.8723,33759.0
2022-03-31 09:50:00,83.7,83.76,83.42,83.45,43534.0,79.8532,79.9104,79.5861,79.6147,43534.0
2022-03-31 09:55:00,83.47,83.5,83.3,83.45,81880.0,79.6338,79.6624,79.4716,79.6147,81880.0
2022-03-31 10:00:00,83.45,83.45,83.06,83.12,43578.0,79.6147,79.6147,79.2426,79.2998,43578.0
2022-03-31 10:05:00,83.13,83.29,83.01,83.04,78770.0,79.3094,79.462,79.1949,79.2235,78770.0
2022-03-31 10:10:00,83.04,83.19,83.03,83.17,22549.0,79.2235,79.3666,79.214,79.3475,22549.0
2022-03-31 10:15:00,83.16,83.33,83.15,83.31,35974.0,79.338,79.5002,79.3285,79.4811,35974.0
2022-03-31 10:20:00,83.31,83.33,83.06,83.25,49227.0,79.4811,79.5002,79.2426,79.4239,49227.0
2022-03-31 10:25:00,83.26,83.31,83.19,83.29,21281.0,79.4334,79.4811,79.3666,79.462,21281.0
2022-03-31 10:30:00,83.29,83.33,83.15,83.32,45477.0,79.462,79.5002,79.3285,79.4906,45477.0
2022-03-31 10:35:00,83.33,83.58,83.33,83.45,115964.0,79.5002,79.7387,79.5002,79.6147,115964.0
2022-03-31 10:40:00,83.45,83.71,83.41,83.7,35284.0,79.6147,79.8627,79.5765,79.8532,35284.0
2022-03-31 10:45:00,83.67,83.71,83.59,83.6,48458.0,79.8246,79.8627,79.7482,79.7578,48458.0
2022-03-31 10:50:00,83.58,83.65,83.54,83.58,31796.0,79.7387,79.8055,79.7005,79.7387,31796.0
2022-03-31 10:55:00,83.58,83.72,83.58,83.63,54409.0,79.7387,79.8723,79.7387,79.7864,54409.0
2022-03-31 11:00:00,83.63,83.71,83.53,83.58,65389.0,79.7864,79.8627,79.691,79.7387,65389.0
2022-03-31 11:05:00,83.57,83.68,83.53,83.6,96300.0,79.7292,79.8341,79.691,79.7578,96300.0
2022-03-31 11:10:00,83.59,83.68,83.59,83.66,82407.0,79.7482,79.8341,79.7482,79.815,82407.0
2022-03-31 11:15:00,83.67,83.68,83.5,83.61,33679.0,79.8246,79.8341,79.6624,79.7673,33679.0
2022-03-31 11:20:00,83.61,83.64,83.56,83.62,40110.0,79.7673,79.7959,79.7196,79.7769,40110.0
2022-03-31 11:25:00,83.62,83.62,83.52,83.53,35669.0,79.7769,79.7769,79.6815,79.691,35669.0
2022-03-31 11:30:00,83.54,83.66,83.52,83.61,34272.0,79.7005,79.815,79.6815,79.7673,34272.0
2022-03-31 11:35:00,83.61,83.67,83.59,83.66,24055.0,79.7673,79.8246,79.7482,79.815,24055.0
2022-03-31 11:40:00,83.67,83.91,83.67,83.82,87978.0,79.8246,80.0535,79.8246,79.9677,87978.0
2022-03-31 11:45:00,83.81,83.85,83.74,83.77,33194.0,79.9581,79.9963,79.8913,79.92,33194.0
2022-03-31 11:50:00,83.77,83.86,83.76,83.82,31196.0,79.92,80.0058,79.9104,79.9677,31196.0
2022-03-31 11:55:00,83.84,83.85,83.75,83.78,23622.0,79.9867,79.9963,79.9009,79.9295,23622.0
2022-03-31 12:00:00,83.78,83.82,83.66,83.67,22696.0,79.9295,79.9677,79.815,79.8246,22696.0
2022-03-31 12:05:00,83.67,83.76,83.66,83.74,35602.0,79.8246,79.9104,79.815,79.8913,35602.0
2022-03-31 12:10:00,83.73,83.74,83.58,83.59,35152.0,79.8818,79.8913,79.7387,79.7482,35152.0
2022-03-31 12:15:00,83.59,83.61,83.5,83.56,26621.0,79.7482,79.7673,79.6624,79.7196,26621.0
2022-03-31 12:20:00,83.57,83.57,83.47,83.47,26443.0,79.7292,79.7292,79.6338,79.6338,26443.0
2022-03-31 12:25:00,83.47,83.47,83.38,83.41,31799.0,79.6338,79.6338,79.5479,79.5765,31799.0
2022-03-31 12:30:00,83.41,83.41,83.31,83.33,28599.0,79.5765,79.5765,79.4811,79.5002,28599.0
2022-03-31 12:35:00,83.31,83.41,83.26,83.29,25494.0,79.4811,79.5765,79.4334,79.462,25494.0
2022-03-31 12:40:00,83.29,83.33,83.27,83.31,21391.0,79.462,79.5002,79.4429,79.4811,21391.0
2022-03-31 12:45:00,83.32,83.4,83.32,83.34,40859.0,79.4906,79.567,79.4906,79.5097,40859.0
2022-03-31 12:50:00,83.35,83.38,83.31,83.32,24250.0,79.5193,79.5479,79.4811,79.4906,24250.0
2022-03-31 12:55:00,83.33,83.36,83.2,83.34,73518.0,79.5002,79.5288,79.3762,79.5097,73518.0
2022-03-31 13:00:00,83.35,83.38,83.26,83.33,38763.0,79.5193,79.5479,79.4334,79.5002,38763.0
2022-03-31 13:05:00,83.33,83.38,83.31,83.31,17668.0,79.5002,79.5479,79.4811,79.4811,17668.0
2022-03-31 13:10:00,83.32,83.41,83.3,83.36,17890.0,79.4906,79.5765,79.4716,79.5288,17890.0
2022-03-31 13:15:00,83.36,83.42,83.31,83.4,20044.0,79.5288,79.5861,79.4811,79.567,20044.0
2022-03-31 13:20:00,83.4,83.46,83.38,83.46,24559.0,79.567,79.6242,79.5479,79.6242,24559.0
2022-03-31 13:25:00,83.46,83.51,83.46,83.51,19434.0,79.6242,79.6719,79.6242,79.6719,19434.0
2022-03-31 13:30:00,83.5,83.52,83.47,83.51,11983.0,79.6624,79.6815,79.6338,79.6719,11983.0
2022-03-31 13:35:00,83.5,83.53,83.47,83.52,17336.0,79.6624,79.691,79.6338,79.6815,17336.0
2022-03-31 13:40:00,83.51,83.54,83.45,83.48,20848.0,79.6719,79.7005,79.6147,79.6433,20848.0
2022-03-31 13:45:00,83.48,83.53,83.47,83.5,19822.0,79.6433,79.691,79.6338,79.6624,19822.0
2022-03-31 13:50:00,83.51,83.59,83.49,83.57,26315.0,79.6719,79.7482,79.6528,79.7292,26315.0
2022-03-31 13:55:00,83.56,83.63,83.5,83.5,21257.0,79.7196,79.7864,79.6624,79.6624,21257.0
2022-03-31 14:00:00,83.5,83.52,83.37,83.38,24218.0,79.6624,79.6815,79.5383,79.5479,24218.0
2022-03-31 14:05:00,83.39,83.44,83.37,83.41,29495.0,79.5574,79.6051,79.5383,79.5765,29495.0
2022-03-31 14:10:00,83.38,83.41,83.25,83.26,32719.0,79.5479,79.5765,79.4239,79.4334,32719.0
2022-03-31 14:15:00,83.26,83.39,83.24,83.39,191243.0,79.4334,79.5574,79.4143,79.5574,191243.0
2022-03-31 14:20:00,83.39,83.54,83.39,83.52,190385.0,79.5574,79.7005,79.5574,79.6815,190385.0
2022-03-31 14:25:00,83.51,83.62,83.5,83.62,59174.0,79.6719,79.7769,79.6624,79.7769,59174.0
2022-03-31 14:30:00,83.62,83.68,83.59,83.67,46391.0,79.7769,79.8341,79.7482,79.8246,46391.0
2022-03-31 14:35:00,83.66,83.72,83.64,83.7,38396.0,79.815,79.8723,79.7959,79.8532,38396.0
2022-03-31 14:40:00,83.71,83.75,83.64,83.71,40017.0,79.8627,79.9009,79.7959,79.8627,40017.0
2022-03-31 14:45:00,83.7,83.74,83.65,83.65,27484.0,79.8532,79.8913,79.8055,79.8055,27484.0
2022-03-31 14:50:00,83.64,83.64,83.47,83.49,25810.0,79.7959,79.7959,79.6338,79.6528,25810.0
2022-03-31 14:55:00,83.49,83.68,83.47,83.67,35062.0,79.6528,79.8341,79.6338,79.8246,35062.0
2022-03-31 15:00:00,83.67,83.78,83.67,83.74,81780.0,79.8246,79.9295,79.8246,79.8913,81780.0
2022-03-31 15:05:00,83.74,83.82,83.71,83.79,73124.0,79.8913,79.9677,79.8627,79.939,73124.0
2022-03-31 15:10:00,83.79,83.83,83.74,83.76,66514.0,79.939,79.9772,79.8913,79.9104,66514.0
2022-03-31 15:15:00,83.76,83.77,83.6,83.68,64154.0,79.9104,79.92,79.7578,79.8341,64154.0
2022-03-31 15:20:00,83.67,83.67,83.46,83.49,36388.0,79.8246,79.8246,79.6242,79.6528,36388.0
2022-03-31 15:25:00,83.48,83.51,83.4,83.45,44047.0,79.6433,79.6719,79.567,79.6147,44047.0
2022-03-31 15:30:00,83.46,83.52,83.27,83.37,93709.0,79.6242,79.6815,79.4429,79.5383,93709.0
2022-03-31 15:35:00,83.37,83.52,83.36,83.43,99502.0,79.5383,79.6815,79.5288,79.5956,99502.0
2022-03-31 15:40:00,83.43,83.44,83.28,83.31,96455.0,79.5956,79.6051,79.4525,79.4811,96455.0
2022-03-31 15:45:00,83.31,83.36,83.2,83.21,131722.0,79.4811,79.5288,79.3762,79.3857,131722.0
2022-03-31 15:50:00,83.21,83.29,83.1,83.15,228268.0,79.3857,79.462,79.2808,79.3285,228268.0
2022-03-31 15:55:00,83.17,83.18,82.59,82.73,1483712.0,79.3475,79.3571,78.7942,78.9278,1483712.0
2022-04-01 09:30:00,83.04,83.36,82.96,83.03,128575.0,79.2235,79.5288,79.1472,79.214,128575.0
2022-04-01 09:35:00,83.04,83.14,82.68,82.74,69963.0,79.2235,79.3189,78.8801,78.9373,69963.0
2022-04-01 09:40:00,82.74,82.83,82.37,82.41,102036.0,78.9373,79.0232,78.5843,78.6225,102036.0
2022-04-01 09:45:00,82.41,82.73,82.28,82.6,268806.0,78.6225,78.9278,78.4984,78.8037,268806.0
2022-04-01 09:50:00,82.61,83.02,82.55,82.58,122584.0,78.8133,79.2044,78.756,78.7847,122584.0
2022-04-01 09:55:00,82.59,82.66,82.39,82.41,54118.0,78.7942,78.861,78.6034,78.6225,54118.0
2022-04-01 10:00:00,82.41,82.43,82.23,82.42,59983.0,78.6225,78.6416,78.4507,78.632,59983.0
2022-04-01 10:05:00,82.42,82.56,82.4,82.53,36490.0,78.632,78.7656,78.6129,78.737,36490.0
2022-04-01 10:10:00,82.54,82.76,82.43,82.53,183321.0,78.7465,78.9564,78.6416,78.737,183321.0
2022-04-01 10:15:00,82.53,82.62,82.39,82.43,72022.0,78.737,78.8228,78.6034,78.6416,72022.0
2022-04-01 10:20:00,82.45,82.45,82.31,82.36,53524.0,78.6606,78.6606,78.5271,78.5748,53524.0
2022-04-01 10:25:00,82.37,82.44,82.26,82.44,80981.0,78.5843,78.6511,78.4794,78.6511,80981.0
2022-04-01 10:30:00,82.44,82.46,82.32,82.35,47144.0,78.6511,78.6702,78.5366,78.5652,47144.0
2022-04-01 10:35:00,82.33,82.35,82.22,82.22,56395.0,78.5461,78.5652,78.4412,78.4412,56395.0
2022-04-01 10:40:00,82.19,82.2,81.95,82.03,70888.0,78.4126,78.4221,78.1836,78.2599,70888.0
2022-04-01 10:45:00,82.03,82.26,82.0,82.23,80353.0,78.2599,78.4794,78.2313,78.4507,80353.0
2022-04-01 10:50:00,82.25,82.32,82.18,82.32,76546.0,78.4698,78.5366,78.403,78.5366,76546.0
2022-04-01 10:55:00,82.33,82.33,82.23,82.28,35510.0,78.5461,78.5461,78.4507,78.4984,35510.0
2022-04-01 11:00:00,82.25,82.32,82.18,82.32,39172.0,78.4698,78.5366,78.403,78.5366,39172.0
2022-04-01 11:05:00,82.31,82.36,82.23,82.26,30806.0,78.5271,78.5748,78.4507,78.4794,30806.0
2022-04-01 11:10:00,82.26,82.35,82.22,82.34,39758.0,78.4794,78.5652,78.4412,78.5557,39758.0
2022-04-01 11:15:00,82.34,82.43,82.31,82.34,26494.0,78.5557,78.6416,78.5271,78.5557,26494.0
2022-04-01 11:20:00,82.34,82.37,82.27,82.31,35632.0,78.5557,78.5843,78.4889,78.5271,35632.0
2022-04-01 11:25:00,82.31,82.32,82.18,82.18,27455.0,78.5271,78.5366,78.403,78.403,27455.0
2022-04-01 11:30:00,82.18,82.19,82.04,82.04,32445.0,78.403,78.4126,78.2695,78.2695,32445.0
2022-04-01 11:35:00,82.03,82.04,81.96,81.97,38197.0,78.2599,78.2695,78.1932,78.2027,38197.0
2022-04-01 11:40:00,81.96,81.96,81.78,81.81,48589.0,78.1932,78.1932,78.0214,78.05,48589.0
2022-04-01 11:45:00,81.8,81.82,81.71,81.81,38771.0,78.0405,78.0596,77.9546,78.05,38771.0
2022-04-01 11:50:00,81.79,81.9,81.76,81.84,21850.0,78.031,78.1359,78.0023,78.0787,21850.0
2022-04-01 11:55:00,81.83,81.83,81.72,81.81,34207.0,78.0691,78.0691,77.9642,78.05,34207.0
2022-04-01 12:00:00,81.81,81.83,81.72,81.72,23700.0,78.05,78.0691,77.9642,77.9642,23700.0
2022-04-01 12:05:00,81.73,81.73,81.52,81.63,45228.0,77.9737,77.9737,77.7734,77.8783,45228.0
2022-04-01 12:10:00,81.63,81.67,81.51,81.59,29626.0,77.8783,77.9165,77.7638,77.8402,29626.0
2022-04-01 12:15:00,81.59,81.7,81.54,81.64,39458.0,77.8402,77.9451,77.7925,77.8879,39458.0
2022-04-01 12:20:00,81.63,81.7,81.61,81.64,17460.0,77.8783,77.9451,77.8592,77.8879,17460.0
2022-04-01 12:25:00,81.65,81.67,81.62,81.67,25470.0,77.8974,77.9165,77.8688,77.9165,25470.0
2022-04-01 12:30:00,81.65,81.65,81.48,81.56,33636.0,77.8974,77.8974,77.7352,77.8115,33636.0
2022-04-01 12:35:00,81.54,81.55,81.47,81.54,22366.0,77.7925,77.802,77.7257,77.7925,22366.0
2022-04-01 12:40:00,81.52,81.66,81.48,81.65,16933.0,77.7734,77.9069,77.7352,77.8974,16933.0
2022-04-01 12:45:00,81.65,81.7,81.62,81.7,12969.0,77.8974,77.9451,77.8688,77.9451,12969.0
2022-04-01 12:50:00,81.7,81.73,81.62,81.7,20159.0,77.9451,77.9737,77.8688,77.9451,20159.0
2022-04-01 12:55:00,81.69,81.72,81.62,81.63,20426.0,77.9356,77.9642,77.8688,77.8783,20426.0
2022-04-01 13:00:00,81.64,81.71,81.62,81.68,17153.0,77.8879,77.9546,77.8688,77.926,17153.0
2022-04-01 13:05:00,81.69,81.77,81.68,81.71,21200.0,77.9356,78.0119,77.926,77.9546,21200.0
2022-04-01 13:10:00,81.71,81.72,81.65,81.72,19398.0,77.9546,77.9642,77.8974,77.9642,19398.0
2022-04-01 13:15:00,81.71,81.74,81.66,81.73,16165.0,77.9546,77.9833,77.9069,77.9737,16165.0
2022-04-01 13:20:00,81.73,81.74,81.61,81.69,25498.0,77.9737,77.9833,77.8592,77.9356,25498.0
2022-04-01 13:25:00,81.68,81.7,81.64,81.66,11226.0,77.926,77.9451,77.8879,77.9069,11226.0
2022-04-01 13:30:00,81.65,81.69,81.59,81.6,14361.0,77.8974,77.9356,77.8402,77.8497,14361.0
2022-04-01 13:35:00,81.61,81.71,81.6,81.63,28535.0,77.8592,77.9546,77.8497,77.8783,28535.0
2022-04-01 13:40:00,81.62,81.69,81.6,81.63,24967.0,77.8688,77.9356,77.8497,77.8783,24967.0
2022-04-01 13:45:00,81.62,81.71,81.6,81.68,14901.0,77.8688,77.9546,77.8497,77.926,14901.0
2022-04-01 13:50:00,81.66,81.77,81.66,81.74,14415.0,77.9069,78.0119,77.9069,77.9833,14415.0
2022-04-01 13:55:00,81.74,81.78,81.72,81.73,33540.0,77.9833,78.0214,77.9642,77.9737,33540.0
2022-04-01 14:00:00,81.72,81.85,81.71,81.84,35336.0,77.9642,78.0882,77.9546,78.0787,35336.0
2022-04-01 14:05:00,81.84,81.91,81.81,81.85,27831.0,78.0787,78.1454,78.05,78.0882,27831.0
2022-04-01 14:10:00,81.85,81.87,81.79,81.87,37928.0,78.0882,78.1073,78.031,78.1073,37928.0
2022-04-01 14:15:00,81.88,81.9,81.82,81.82,19666.0,78.1168,78.1359,78.0596,78.0596,19666.0
2022-04-01 14:20:00,81.81,81.86,81.79,81.79,27813.0,78.05,78.0977,78.031,78.031,27813.0
2022-04-01 14:25:00,81.79,81.93,81.79,81.92,37378.0,78.031,78.1645,78.031,78.155,37378.0
2022-04-01 14:30:00,81.92,82.03,81.91,82.02,28847.0,78.155,78.2599,78.1454,78.2504,28847.0
2022-04-01 14:35:00,82.03,82.04,81.94,81.95,18126.0,78.2599,78.2695,78.1741,78.1836,18126.0
2022-04-01 14:40:00,81.95,82.02,81.93,82.0,26061.0,78.1836,78.2504,78.1645,78.2313,26061.0
2022-04-01 14:45:00,82.01,82.06,81.96,81.99,45637.0,78.2409,78.2886,78.1932,78.2218,45637.0
2022-04-01 14:50:00,81.98,81.99,81.92,81.95,23536.0,78.2122,78.2218,78.155,78.1836,23536.0
2022-04-01 14:55:00,81.95,81.98,81.8,81.82,54214.0,78.1836,78.2122,78.0405,78.0596,54214.0
2022-04-01 15:00:00,81.81,82.0,81.8,81.94,33850.0,78.05,78.2313,78.0405,78.1741,33850.0
2022-04-01 15:05:00,81.91,82.01,81.9,81.94,29135.0,78.1454,78.2409,78.1359,78.1741,29135.0
2022-04-01 15:10:00,81.94,81.95,81.78,81.81,37739.0,78.1741,78.1836,78.0214,78.05,37739.0
2022-04-01 15:15:00,81.81,81.86,81.68,81.68,46658.0,78.05,78.0977,77.926,77.926,46658.0
2022-04-01 15:20:00,81.68,81.74,81.65,81.67,37976.0,77.926,77.9833,77.8974,77.9165,37976.0
2022-04-01 15:25:00,81.68,81.76,81.68,81.73,44887.0,77.926,78.0023,77.926,77.9737,44887.0
2022-04-01 15:30:00,81.73,81.76,81.61,81.65,57225.0,77.9737,78.0023,77.8592,77.8974,57225.0
2022-04-01 15:35:00,81.65,81.68,81.58,81.59,62708.0,77.8974,77.926,77.8306,77.8402,62708.0
2022-04-01 15:40:00,81.59,81.7,81.53,81.58,93275.0,77.8402,77.9451,77.7829,77.8306,93275.0
2022-04-01 15:45:00,81.57,81.62,81.5,81.61,165719.0,77.8211,77.8688,77.7543,77.8592,165719.0
2022-04-01 15:50:00,81.61,81.98,81.61,81.94,182324.0,77.8592,78.2122,77.8592,78.1741,182324.0
2022-04-01 15:55:00,81.93,82.14,81.91,82.01,379404.0,78.1645,78.3649,78.1454,78.2409,379404.0
2022-04-04 09:30:00,82.25,82.73,82.0,82.66,177535.0,78.4698,78.9278,78.2313,78.861,177535.0
2022-04-04 09:35:00,82.7,83.11,82.63,83.02,98731.0,78.8991,79.2903,78.8324,79.2044,98731.0
2022-04-04 09:40:00,83.02,83.74,83.0,83.72,134985.0,79.2044,79.8913,79.1854,79.8723,134985.0
2022-04-04 09:45:00,83.74,83.88,83.6,83.75,100818.0,79.8913,80.0249,79.7578,79.9009,100818.0
2022-04-04 09:50:00,83.76,83.93,83.7,83.92,74038.0,79.9104,80.0726,79.8532,80.0631,74038.0
2022-04-04 09:55:00,83.92,84.13,83.86,83.95,129662.0,80.0631,80.2634,80.0058,80.0917,129662.0
2022-04-04 10:00:00,83.95,83.99,83.76,83.94,59780.0,80.0917,80.1299,79.9104,80.0822,59780.0
2022-04-04 10:05:00,83.94,83.96,83.68,83.75,64411.0,80.0822,80.1012,79.8341,79.9009,64411.0
2022-04-04 10:10:00,83.76,83.88,83.63,83.63,71130.0,79.9104,80.0249,79.7864,79.7864,71130.0
2022-04-04 10:15:00,83.64,83.65,83.43,83.43,58543.0,79.7959,79.8055,79.5956,79.5956,58543.0
2022-04-04 10:20:00,83.42,83.71,83.4,83.64,63962.0,79.5861,79.8627,79.567,79.7959,63962.0
2022-04-04 10:25:00,83.65,83.7,83.58,83.61,67119.0,79.8055,79.8532,79.7387,79.7673,67119.0
2022-04-04 10:30:00,83.62,83.66,83.42,83.49,48663.0,79.7769,79.815,79.5861,79.6528,48663.0
2022-04-04 10:35:00,83.49,83.57,83.42,83.52,33802.0,79.6528,79.7292,79.5861,79.6815,33802.0
2022-04-04 10:40:00,83.53,83.61,83.42,83.42,57957.0,79.691,79.7673,79.5861,79.5861,57957.0
2022-04-04 10:45:00,83.41,83.7,83.38,83.67,118916.0,79.5765,79.8532,79.5479,79.8246,118916.0
2022-04-04 10:50:00,83.67,83.73,83.64,83.65,61701.0,79.8246,79.8818,79.7959,79.8055,61701.0
2022-04-04 10:55:00,83.65,83.79,83.64,83.79,56171.0,79.8055,79.939,79.7959,79.939,56171.0
2022-04-04 11:00:00,83.79,83.93,83.76,83.88,82166.0,79.939,80.0726,79.9104,80.0249,82166.0
2022-04-04 11:05:00,83.85,83.91,83.79,83.9,50047.0,79.9963,80.0535,79.939,80.044,50047.0
2022-04-04 11:10:00,83.9,84.03,83.87,83.98,86152.0,80.044,80.168,80.0154,80.1203,86152.0
2022-04-04 11:15:00,83.99,84.04,83.98,84.01,51347.0,80.1299,80.1776,80.1203,80.1489,51347.0
2022-04-04 11:20:00,84.01,84.05,83.99,84.04,47087.0,80.1489,80.1871,80.1299,80.1776,47087.0
2022-04-04 11:25:00,84.05,84.15,83.96,84.12,96056.0,80.1871,80.2825,80.1012,80.2539,96056.0
2022-04-04 11:30:00,84.12,84.13,83.98,84.0,111831.0,80.2539,80.2634,80.1203,80.1394,111831.0
2022-04-04 11:35:00,84.01,84.12,83.97,84.11,46002.0,80.1489,80.2539,80.1108,80.2443,46002.0
2022-04-04 11:40:00,84.11,84.13,84.06,84.07,43323.0,80.2443,80.2634,80.1966,80.2062,43323.0
2022-04-04 11:45:00,84.08,84.16,84.07,84.12,47427.0,80.2157,80.292,80.2062,80.2539,47427.0
2022-04-04 11:50:00,84.11,84.15,84.06,84.14,44335.0,80.2443,80.2825,80.1966,80.273,44335.0
2022-04-04 11:55:00,84.15,84.22,84.11,84.19,31383.0,80.2825,80.3493,80.2443,80.3207,31383.0
2022-04-04 12:00:00,84.17,84.19,83.99,84.02,60624.0,80.3016,80.3207,80.1299,80.1585,60624.0
2022-04-04 12:05:00,84.03,84.25,84.0,84.16,55208.0,80.168,80.3779,80.1394,80.292,55208.0
2022-04-04 12:10:00,84.18,84.2,84.09,84.17,56635.0,80.3111,80.3302,80.2253,80.3016,56635.0
2022-04-04 12:15:00,84.17,84.21,84.13,84.18,34301.0,80.3016,80.3397,80.2634,80.3111,34301.0
2022-04-04 12:20:00,84.18,84.26,84.17,84.25,59457.0,80.3111,80.3874,80.3016,80.3779,59457.0
2022-04-04 12:25:00,84.25,84.27,84.2,84.24,61369.0,80.3779,80.397,80.3302,80.3684,61369.0
2022-04-04 12:30:00,84.25,84.28,84.23,84.25,39402.0,80.3779,80.4065,80.3588,80.3779,39402.0
2022-04-04 12:35:00,84.25,84.29,84.18,84.25,70735.0,80.3779,80.4161,80.3111,80.3779,70735.0
2022-04-04 12:40:00,84.25,84.26,84.12,84.21,89149.0,80.3779,80.3874,80.2539,80.3397,89149.0
2022-04-04 12:45:00,84.2,84.21,84.09,84.2,52814.0,80.3302,80.3397,80.2253,80.3302,52814.0
2022-04-04 12:50:00,84.2,84.27,84.18,84.25,32458.0,80.3302,80.397,80.3111,80.3779,32458.0
2022-04-04 12:55:00,84.26,84.3,84.21,84.25,51786.0,80.3874,80.4256,80.3397,80.3779,51786.0
2022-04-04 13:00:00,84.24,84.28,84.12,84.16,38794.0,80.3684,80.4065,80.2539,80.292,38794.0
2022-04-04 13:05:00,84.15,84.19,84.11,84.16,36994.0,80.2825,80.3207,80.2443,80.292,36994.0
2022-04-04 13:10:00,84.17,84.24,84.14,84.23,20572.0,80.3016,80.3684,80.273,80.3588,20572.0
2022-04-04 13:15:00,84.23,84.26,84.22,84.25,21289.0,80.3588,80.3874,80.3493,80.3779,21289.0
2022-04-04 13:20:00,84.26,84.27,84.13,84.13,36207.0,80.3874,80.397,80.2634,80.2634,36207.0
2022-04-04 13:25:00,84.12,84.15,84.08,84.09,65053.0,80.2539,80.2825,80.2157,80.2253,65053.0
2022-04-04 13:30:00,84.1,84.1,84.02,84.03,75536.0,80.2348,80.2348,80.1585,80.168,75536.0
2022-04-04 13:35:00,84.02,84.02,83.91,83.93,46293.0,80.1585,80.1585,80.0535,80.0726,46293.0
2022-04-04 13:40:00,83.92,84.01,83.88,84.0,16256.0,80.0631,80.1489,80.0249,80.1394,16256.0
2022-04-04 13:45:00,84.0,84.02,83.98,84.0,22746.0,80.1394,80.1585,80.1203,80.1394,22746.0
2022-04-04 13:50:00,84.0,84.02,83.99,84.01,20783.0,80.1394,80.1585,80.1299,80.1489,20783.0
2022-04-04 13:55:00,84.0,84.04,83.97,83.99,34606.0,80.1394,80.1776,80.1108,80.1299,34606.0
2022-04-04 14:00:00,83.98,84.06,83.97,84.06,23437.0,80.1203,80.1966,80.1108,80.1966,23437.0
2022-04-04 14:05:00,84.06,84.09,83.82,83.85,44854.0,80.1966,80.2253,79.9677,79.9963,44854.0
2022-04-04 14:10:00,83.86,83.94,83.86,83.89,19899.0,80.0058,80.0822,80.0058,80.0344,19899.0
2022-04-04 14:15:00,83.9,84.03,83.89,83.96,31417.0,80.044,80.168,80.0344,80.1012,31417.0
2022-04-04 14:20:00,83.95,83.99,83.92,83.98,21483.0,80.0917,80.1299,80.0631,80.1203,21483.0
2022-04-04 14:25:00,83.98,83.99,83.94,83.95,25233.0,80.1203,80.1299,80.0822,80.0917,25233.0
2022-04-04 14:30:00,83.95,83.99,83.91,83.98,39145.0,80.0917,80.1299,80.0535,80.1203,39145.0
2022-04-04 14:35:00,83.98,83.99,83.91,83.95,23556.0,80.1203,80.1299,80.0535,80.0917,23556.0
2022-04-04 14:40:00,83.96,83.96,83.92,83.93,26492.0,80.1012,80.1012,80.0631,80.0726,26492.0
2022-04-04 14:45:00,83.93,84.05,83.91,83.98,32009.0,80.0726,80.1871,80.0535,80.1203,32009.0
2022-04-04 14:50:00,83.99,84.02,83.95,84.0,26572.0,80.1299,80.1585,80.0917,80.1394,26572.0
2022-04-04 14:55:00,84.01,84.01,83.94,83.95,29382.0,80.1489,80.1489,80.0822,80.0917,29382.0
2022-04-04 15:00:00,83.95,84.04,83.93,84.0,39025.0,80.0917,80.1776,80.0726,80.1394,39025.0
2022-04-04 15:05:00,84.0,84.08,83.98,84.06,43226.0,80.1394,80.2157,80.1203,80.1966,43226.0
2022-04-04 15:10:00,84.06,84.11,84.03,84.11,48617.0,80.1966,80.2443,80.168,80.2443,48617.0
2022-04-04 15:15:00,84.11,84.11,84.06,84.09,47503.0,80.2443,80.2443,80.1966,80.2253,47503.0
2022-04-04 15:20:00,84.1,84.17,84.09,84.14,55370.0,80.2348,80.3016,80.2253,80.273,55370.0
2022-04-04 15:25:00,84.15,84.16,84.05,84.07,52210.0,80.2825,80.292,80.1871,80.2062,52210.0
2022-04-04 15:30:00,84.08,84.1,84.03,84.06,56110.0,80.2157,80.2348,80.168,80.1966,56110.0
2022-04-04 15:35:00,84.05,84.15,84.02,84.08,99246.0,80.1871,80.2825,80.1585,80.2157,99246.0
2022-04-04 15:40:00,84.08,84.12,83.91,83.92,79541.0,80.2157,80.2539,80.0535,80.0631,79541.0
2022-04-04 15:45:00,83.91,84.01,83.9,83.97,109794.0,80.0535,80.1489,80.044,80.1108,109794.0
2022-04-04 15:50:00,83.96,84.04,83.94,84.03,132961.0,80.1012,80.1776,80.0822,80.168,132961.0
2022-04-04 15:55:00,84.02,84.09,83.95,84.08,357332.0,80.1585,80.2253,80.0917,80.2157,357332.0
2022-04-05 09:30:00,83.4,84.12,83.08,83.84,155538.0,79.567,80.2539,79.2617,79.9867,155538.0
2022-04-05 09:35:00,83.84,84.08,83.71,83.99,34508.0,79.9867,80.2157,79.8627,80.1299,34508.0
2022-04-05 09:40:00,83.97,84.11,83.74,83.8,32484.0,80.1108,80.2443,79.8913,79.9486,32484.0
2022-04-05 09:45:00,83.77,84.17,83.76,84.1,50084.0,79.92,80.3016,79.9104,80.2348,50084.0
2022-04-05 09:50:00,84.13,84.23,83.94,84.16,52573.0,80.2634,80.3588,80.0822,80.292,52573.0
2022-04-05 09:55:00,84.16,84.29,84.15,84.26,44134.0,80.292,80.4161,80.2825,80.3874,44134.0
2022-04-05 10:00:00,84.24,84.52,84.19,84.41,67491.0,80.3684,80.6355,80.3207,80.5306,67491.0
2022-04-05 10:05:00,84.41,84.47,83.89,84.0,63901.0,80.5306,80.5878,80.0344,80.1394,63901.0
2022-04-05 10:10:00,83.98,84.06,83.87,83.91,72226.0,80.1203,80.1966,80.0154,80.0535,72226.0
2022-04-05 10:15:00,83.9,83.95,83.8,83.81,66788.0,80.044,80.0917,79.9486,79.9581,66788.0
2022-04-05 10:20:00,83.81,83.93,83.69,83.77,40447.0,79.9581,80.0726,79.8436,79.92,40447.0
2022-04-05 10:25:00,83.76,83.8,83.58,83.64,52243.0,79.9104,79.9486,79.7387,79.7959,52243.0
2022-04-05 10:30:00,83.64,83.69,83.46,83.48,44961.0,79.7959,79.8436,79.6242,79.6433,44961.0
2022-04-05 10:35:00,83.49,83.58,83.26,83.32,82571.0,79.6528,79.7387,79.4334,79.4906,82571.0
2022-04-05 10:40:00,83.31,83.55,83.27,83.43,45193.0,79.4811,79.7101,79.4429,79.5956,45193.0
2022-04-05 10:45:00,83.42,83.55,83.36,83.55,55662.0,79.5861,79.7101,79.5288,79.7101,55662.0
2022-04-05 10:50:00,83.53,83.72,83.48,83.69,43790.0,79.691,79.8723,79.6433,79.8436,43790.0
2022-04-05 10:55:00,83.67,83.8,83.57,83.6,56816.0,79.8246,79.9486,79.7292,79.7578,56816.0
2022-04-05 11:00:00,83.59,83.59,83.39,83.46,47450.0,79.7482,79.7482,79.5574,79.6242,47450.0
2022-04-05 11:05:00,83.46,83.5,83.35,83.38,25177.0,79.6242,79.6624,79.5193,79.5479,25177.0
2022-04-05 11:10:00,83.4,83.57,83.39,83.49,41449.0,79.567,79.7292,79.5574,79.6528,41449.0
2022-04-05 11:15:00,83.49,83.52,83.3,83.34,33810.0,79.6528,79.6815,79.4716,79.5097,33810.0
2022-04-05 11:20:00,83.35,83.38,83.24,83.24,20381.0,79.5193,79.5479,79.4143,79.4143,20381.0
2022-04-05 11:25:00,83.24,83.3,83.21,83.28,45497.0,79.4143,79.4716,79.3857,79.4525,45497.0
2022-04-05 11:30:00,83.27,83.53,83.24,83.51,31698.0,79.4429,79.691,79.4143,79.6719,31698.0
2022-04-05 11:35:00,83.48,83.48,83.3,83.34,39427.0,79.6433,79.6433,79.4716,79.5097,39427.0
2022-04-05 11:40:00,83.33,83.44,83.33,83.41,23750.0,79.5002,79.6051,79.5002,79.5765,23750.0
2022-04-05 11:45:00,83.4,83.45,83.33,83.33,22558.0,79.567,79.6147,79.5002,79.5002,22558.0
2022-04-05 11:50:00,83.31,83.36,83.27,83.32,18554.0,79.4811,79.5288,79.4429,79.4906,18554.0
2022-04-05 11:55:00,83.33,83.35,83.23,83.24,20843.0,79.5002,79.5193,79.4048,79.4143,20843.0
2022-04-05 12:00:00,83.25,83.28,83.21,83.23,18943.0,79.4239,79.4525,79.3857,79.4048,18943.0
2022-04-05 12:05:00,83.23,83.28,83.15,83.19,28044.0,79.4048,79.4525,79.3285,79.3666,28044.0
2022-04-05 12:10:00,83.2,83.21,83.14,83.18,28467.0,79.3762,79.3857,79.3189,79.3571,28467.0
2022-04-05 12:15:00,83.18,83.24,83.14,83.2,24456.0,79.3571,79.4143,79.3189,79.3762,24456.0
2022-04-05 12:20:00,83.2,83.21,83.11,83.13,28965.0,79.3762,79.3857,79.2903,79.3094,28965.0
2022-04-05 12:25:00,83.12,83.14,83.05,83.09,29805.0,79.2998,79.3189,79.2331,79.2712,29805.0
2022-04-05 12:30:00,83.09,83.12,83.03,83.06,31850.0,79.2712,79.2998,79.214,79.2426,31850.0
2022-04-05 12:35:00,83.05,83.12,83.01,83.09,19369.0,79.2331,79.2998,79.1949,79.2712,19369.0
2022-04-05 12:40:00,83.07,83.13,83.06,83.09,21990.0,79.2521,79.3094,79.2426,79.2712,21990.0
2022-04-05 12:45:00,83.11,83.18,83.08,83.16,23239.0,79.2903,79.3571,79.2617,79.338,23239.0
2022-04-05 12:50:00,83.17,83.25,83.15,83.25,16227.0,79.3475,79.4239,79.3285,79.4239,16227.0
2022-04-05 12:55:00,83.26,83.3,83.24,83.27,15935.0,79.4334,79.4716,79.4143,79.4429,15935.0
2022-04-05 13:00:00,83.28,83.34,83.26,83.31,16898.0,79.4525,79.5097,79.4334,79.4811,16898.0
2022-04-05 13:05:00,83.31,83.37,83.27,83.36,17512.0,79.4811,79.5383,79.4429,79.5288,17512.0
2022-04-05 13:10:00,83.38,83.44,83.36,83.4,11879.0,79.5479,79.6051,79.5288,79.567,11879.0
2022-04-05 13:15:00,83.4,83.44,83.38,83.41,21567.0,79.567,79.6051,79.5479,79.5765,21567.0
2022-04-05 13:20:00,83.41,83.41,83.34,83.34,15712.0,79.5765,79.5765,79.5097,79.5097,15712.0
2022-04-05 13:25:00,83.34,83.35,83.21,83.24,22991.0,79.5097,79.5193,79.3857,79.4143,22991.0
2022-04-05 13:30:00,83.23,83.25,83.19,83.2,21483.0,79.4048,79.4239,79.3666,79.3762,21483.0
2022-04-05 13:35:00,83.21,83.24,83.16,83.19,17741.0,79.3857,79.4143,79.338,79.3666,17741.0
2022-04-05 13:40:00,83.18,83.19,83.11,83.14,25718.0,79.3571,79.3666,79.2903,79.3189,25718.0
2022-04-05 13:45:00,83.13,83.14,83.02,83.06,23778.0,79.3094,79.3189,79.2044,79.2426,23778.0
2022-04-05 13:50:00,83.06,83.1,82.99,83.01,45128.0,79.2426,79.2808,79.1758,79.1949,45128.0
2022-04-05 13:55:00,83.02,83.07,83.0,83.02,18784.0,79.2044,79.2521,79.1854,79.2044,18784.0
2022-04-05 14:00:00,83.01,83.05,82.93,82.97,22972.0,79.1949,79.2331,79.1186,79.1567,22972.0
2022-04-05 14:05:00,82.96,83.03,82.93,82.98,26073.0,79.1472,79.214,79.1186,79.1663,26073.0
2022-04-05 14:10:00,82.98,83.05,82.97,83.0,20148.0,79.1663,79.2331,79.1567,79.1854,20148.0
2022-04-05 14:15:00,83.0,83.12,82.98,83.11,32607.0,79.1854,79.2998,79.1663,79.2903,32607.0
2022-04-05 14:20:00,83.11,83.11,83.02,83.08,26416.0,79.2903,79.2903,79.2044,79.2617,26416.0
2022-04-05 14:25:00,83.08,83.17,83.06,83.12,34879.0,79.2617,79.3475,79.2426,79.2998,34879.0
2022-04-05 14:30:00,83.13,83.16,83.09,83.11,24931.0,79.3094,79.338,79.2712,79.2903,24931.0
2022-04-05 14:35:00,83.11,83.2,83.11,83.12,26008.0,79.2903,79.3762,79.2903,79.2998,26008.0
2022-04-05 14:40:00,83.12,83.15,83.06,83.13,23941.0,79.2998,79.3285,79.2426,79.3094,23941.0
2022-04-05 14:45:00,83.12,83.19,83.09,83.18,80948.0,79.2998,79.3666,79.2712,79.3571,80948.0
2022-04-05 14:50:00,83.17,83.2,83.07,83.09,33308.0,79.3475,79.3762,79.2521,79.2712,33308.0
2022-04-05 14:55:00,83.09,83.14,82.98,83.01,31761.0,79.2712,79.3189,79.1663,79.1949,31761.0
2022-04-05 15:00:00,83.01,83.04,82.95,82.97,39178.0,79.1949,79.2235,79.1377,79.1567,39178.0
2022-04-05 15:05:00,82.97,82.98,82.9,82.95,34869.0,79.1567,79.1663,79.0899,79.1377,34869.0
2022-04-05 15:10:00,82.94,82.97,82.75,82.8,49608.0,79.1281,79.1567,78.9468,78.9945,49608.0
2022-04-05 15:15:00,82.8,82.84,82.74,82.8,48441.0,78.9945,79.0327,78.9373,78.9945,48441.0
2022-04-05 15:20:00,82.8,82.88,82.75,82.86,45071.0,78.9945,79.0709,78.9468,79.0518,45071.0
2022-04-05 15:25:00,82.86,82.95,82.78,82.93,68907.0,79.0518,79.1377,78.9755,79.1186,68907.0
2022-04-05 15:30:00,82.92,82.93,82.84,82.91,92226.0,79.109,79.1186,79.0327,79.0995,92226.0
2022-04-05 15:35:00,82.91,83.0,82.82,82.86,56337.0,79.0995,79.1854,79.0136,79.0518,56337.0
2022-04-05 15:40:00,82.85,82.89,82.81,82.86,45936.0,79.0422,79.0804,79.0041,79.0518,45936.0
2022-04-05 15:45:00,82.86,82.87,82.68,82.7,77093.0,79.0518,79.0613,78.8801,78.8991,77093.0
2022-04-05 15:50:00,82.71,82.93,82.67,82.85,150340.0,78.9087,79.1186,78.8705,79.0422,150340.0
2022-04-05 15:55:00,82.86,82.97,82.79,82.97,342818.0,79.0518,79.1567,78.985,79.1567,342818.0
2022-04-06 09:30:00,81.92,82.15,81.7,81.73,179400.0,78.155,78.3744,77.9451,77.9737,179400.0
2022-04-06 09:35:00,81.73,81.9,81.37,81.75,96831.0,77.9737,78.1359,77.6303,77.9928,96831.0
2022-04-06 09:40:00,81.77,81.78,81.49,81.59,63893.0,78.0119,78.0214,77.7448,77.8402,63893.0
2022-04-06 09:45:00,81.59,81.86,81.5,81.84,60849.0,77.8402,78.0977,77.7543,78.0787,60849.0
2022-04-06 09:50:00,81.86,82.11,81.65,81.91,82692.0,78.0977,78.3363,77.8974,78.1454,82692.0
2022-04-06 09:55:00,81.9,82.16,81.77,82.13,60989.0,78.1359,78.384,78.0119,78.3553,60989.0
2022-04-06 10:00:00,82.11,82.12,81.73,81.88,49768.0,78.3363,78.3458,77.9737,78.1168,49768.0
2022-04-06 10:05:00,81.87,82.03,81.84,81.93,24872.0,78.1073,78.2599,78.0787,78.1645,24872.0
2022-04-06 10:10:00,81.85,82.13,81.8,82.09,44760.0,78.0882,78.3553,78.0405,78.3172,44760.0
2022-04-06 10:15:00,82.09,82.47,82.06,82.39,64386.0,78.3172,78.6797,78.2886,78.6034,64386.0
2022-04-06 10:20:00,82.4,82.41,82.17,82.2,38741.0,78.6129,78.6225,78.3935,78.4221,38741.0
2022-04-06 10:25:00,82.2,82.36,81.99,81.99,23514.0,78.4221,78.5748,78.2218,78.2218,23514.0
2022-04-06 10:30:00,82.0,82.04,81.85,81.91,22100.0,78.2313,78.2695,78.0882,78.1454,22100.0
2022-04-06 10:35:00,81.93,82.01,81.87,81.92,28704.0,78.1645,78.2409,78.1073,78.155,28704.0
2022-04-06 10:40:00,81.88,82.03,81.85,82.0,28308.0,78.1168,78.2599,78.0882,78.2313,28308.0
2022-04-06 10:45:00,81.98,82.13,81.97,82.04,31908.0,78.2122,78.3553,78.2027,78.2695,31908.0
2022-04-06 10:50:00,82.02,82.04,81.84,81.91,26973.0,78.2504,78.2695,78.0787,78.1454,26973.0
2022-04-06 10:55:00,81.89,81.96,81.88,81.92,16102.0,78.1264,78.1932,78.1168,78.155,16102.0
2022-04-06 11:00:00,81.92,82.01,81.87,82.0,16909.0,78.155,78.2409,78.1073,78.2313,16909.0
2022-04-06 11:05:00,82.01,82.01,81.75,81.77,19792.0,78.2409,78.2409,77.9928,78.0119,19792.0
2022-04-06 11:10:00,81.77,81.87,81.77,81.83,21227.0,78.0119,78.1073,78.0119,78.0691,21227.0
2022-04-06 11:15:00,81.83,81.93,81.81,81.84,19698.0,78.0691,78.1645,78.05,78.0787,19698.0
2022-04-06 11:20:00,81.84,81.95,81.83,81.9,22152.0,78.0787,78.1836,78.0691,78.1359,22152.0
2022-04-06 11:25:00,81.89,81.96,81.84,81.9,20259.0,78.1264,78.1932,78.0787,78.1359,20259.0
2022-04-06 11:30:00,81.92,81.92,81.72,81.84,27486.0,78.155,78.155,77.9642,78.0787,27486.0
2022-04-06 11:35:00,81.84,81.87,81.77,81.78,19623.0,78.0787,78.1073,78.0119,78.0214,19623.0
2022-04-06 11:40:00,81.78,81.89,81.76,81.89,27076.0,78.0214,78.1264,78.0023,78.1264,27076.0
2022-04-06 11:45:00,81.9,82.05,81.86,82.01,33266.0,78.1359,78.279,78.0977,78.2409,33266.0
2022-04-06 11:50:00,82.01,82.12,82.01,82.05,27321.0,78.2409,78.3458,78.2409,78.279,27321.0
2022-04-06 11:55:00,82.04,82.05,81.91,81.94,37635.0,78.2695,78.279,78.1454,78.1741,37635.0
2022-04-06 12:00:00,81.93,82.03,81.92,81.97,27889.0,78.1645,78.2599,78.155,78.2027,27889.0
2022-04-06 12:05:00,81.98,82.01,81.89,81.94,24888.0,78.2122,78.2409,78.1264,78.1741,24888.0
2022-04-06 12:10:00,81.93,81.97,81.83,81.83,18065.0,78.1645,78.2027,78.0691,78.0691,18065.0
2022-04-06 12:15:00,81.82,81.9,81.75,81.87,36014.0,78.0596,78.1359,77.9928,78.1073,36014.0
2022-04-06 12:20:00,81.86,81.94,81.84,81.87,57168.0,78.0977,78.1741,78.0787,78.1073,57168.0
2022-04-06 12:25:00,81.88,82.0,81.87,81.98,28884.0,78.1168,78.2313,78.1073,78.2122,28884.0
2022-04-06 12:30:00,81.97,82.03,81.93,81.96,46031.0,78.2027,78.2599,78.1645,78.1932,46031.0
2022-04-06 12:35:00,81.95,82.0,81.89,81.95,98505.0,78.1836,78.2313,78.1264,78.1836,98505.0
2022-04-06 12:40:00,81.95,82.09,81.95,82.08,38750.0,78.1836,78.3172,78.1836,78.3076,38750.0
2022-04-06 12:45:00,82.07,82.09,81.95,81.98,23929.0,78.2981,78.3172,78.1836,78.2122,23929.0
2022-04-06 12:50:00,81.98,81.98,81.9,81.94,19098.0,78.2122,78.2122,78.1359,78.1741,19098.0
2022-04-06 12:55:00,81.93,81.96,81.89,81.95,17726.0,78.1645,78.1932,78.1264,78.1836,17726.0
2022-04-06 13:00:00,81.94,81.96,81.82,81.82,27042.0,78.1741,78.1932,78.0596,78.0596,27042.0
2022-04-06 13:05:00,81.84,81.93,81.79,81.82,18459.0,78.0787,78.1645,78.031,78.0596,18459.0
2022-04-06 13:10:00,81.83,81.84,81.8,81.81,24347.0,78.0691,78.0787,78.0405,78.05,24347.0
2022-04-06 13:15:00,81.81,81.95,81.8,81.94,25550.0,78.05,78.1836,78.0405,78.1741,25550.0
2022-04-06 13:20:00,81.93,82.02,81.9,82.0,16394.0,78.1645,78.2504,78.1359,78.2313,16394.0
2022-04-06 13:25:00,81.99,82.02,81.95,81.98,20890.0,78.2218,78.2504,78.1836,78.2122,20890.0
2022-04-06 13:30:00,81.98,82.06,81.96,82.04,22998.0,78.2122,78.2886,78.1932,78.2695,22998.0
2022-04-06 13:35:00,82.03,82.14,82.01,82.14,34280.0,78.2599,78.3649,78.2409,78.3649,34280.0
2022-04-06 13:40:00,82.14,82.23,82.11,82.19,26592.0,78.3649,78.4507,78.3363,78.4126,26592.0
2022-04-06 13:45:00,82.18,82.2,82.07,82.14,29687.0,78.403,78.4221,78.2981,78.3649,29687.0
2022-04-06 13:50:00,82.13,82.14,82.01,82.02,23718.0,78.3553,78.3649,78.2409,78.2504,23718.0
2022-04-06 13:55:00,82.02,82.04,81.97,82.0,21774.0,78.2504,78.2695,78.2027,78.2313,21774.0
2022-04-06 14:00:00,81.99,82.28,81.9,82.13,79938.0,78.2218,78.4984,78.1359,78.3553,79938.0
2022-04-06 14:05:00,82.13,82.13,81.74,81.81,40914.0,78.3553,78.3553,77.9833,78.05,40914.0
2022-04-06 14:10:00,81.78,81.85,81.64,81.66,28408.0,78.0214,78.0882,77.8879,77.9069,28408.0
2022-04-06 14:15:00,81.67,81.67,81.55,81.66,31773.0,77.9165,77.9165,77.802,77.9069,31773.0
2022-04-06 14:20:00,81.66,81.79,81.65,81.69,26197.0,77.9069,78.031,77.8974,77.9356,26197.0
2022-04-06 14:25:00,81.72,81.81,81.6,81.69,38854.0,77.9642,78.05,77.8497,77.9356,38854.0
2022-04-06 14:30:00,81.7,82.07,81.66,81.99,37155.0,77.9451,78.2981,77.9069,78.2218,37155.0
2022-04-06 14:35:00,82.0,82.03,81.85,81.91,36163.0,78.2313,78.2599,78.0882,78.1454,36163.0
2022-04-06 14:40:00,81.9,82.05,81.88,82.0,35950.0,78.1359,78.279,78.1168,78.2313,35950.0
2022-04-06 14:45:00,82.01,82.11,81.97,82.0,40969.0,78.2409,78.3363,78.2027,78.2313,40969.0
2022-04-06 14:50:00,82.02,82.17,82.01,82.14,41482.0,78.2504,78.3935,78.2409,78.3649,41482.0
2022-04-06 14:55:00,82.14,82.29,82.14,82.29,29769.0,78.3649,78.508,78.3649,78.508,29769.0
2022-04-06 15:00:00,82.3,82.43,82.3,82.37,35140.0,78.5175,78.6416,78.5175,78.5843,35140.0
2022-04-06 15:05:00,82.37,82.37,82.15,82.21,37273.0,78.5843,78.5843,78.3744,78.4317,37273.0
2022-04-06 15:10:00,82.2,82.29,82.16,82.19,37519.0,78.4221,78.508,78.384,78.4126,37519.0
2022-04-06 15:15:00,82.2,82.29,82.16,82.17,72220.0,78.4221,78.508,78.384,78.3935,72220.0
2022-04-06 15:20:00,82.17,82.18,82.03,82.06,71318.0,78.3935,78.403,78.2599,78.2886,71318.0
2022-04-06 15:25:00,82.06,82.09,81.96,81.98,65180.0,78.2886,78.3172,78.1932,78.2122,65180.0
2022-04-06 15:30:00,81.96,82.07,81.95,82.0,44565.0,78.1932,78.2981,78.1836,78.2313,44565.0
2022-04-06 15:35:00,82.01,82.21,81.97,82.17,56834.0,78.2409,78.4317,78.2027,78.3935,56834.0
2022-04-06 15:40:00,82.17,82.23,82.09,82.2,73394.0,78.3935,78.4507,78.3172,78.4221,73394.0
2022-04-06 15:45:00,82.19,82.42,82.17,82.4,80631.0,78.4126,78.632,78.3935,78.6129,80631.0
2022-04-06 15:50:00,82.46,82.46,82.22,82.24,144819.0,78.6702,78.6702,78.4412,78.4603,144819.0
2022-04-06 15:55:00,82.24,82.32,82.07,82.15,345123.0,78.4603,78.5366,78.2981,78.3744,345123.0
2022-04-07 09:30:00,81.25,81.63,81.25,81.56,144309.0,77.82,78.1839,77.82,78.1169,144309.0
2022-04-07 09:35:00,81.58,81.59,81.13,81.33,64882.0,78.1361,78.1456,77.7051,77.8966,64882.0
2022-04-07 09:40:00,81.37,81.59,81.32,81.45,30122.0,77.9349,78.1456,77.887,78.0115,30122.0
2022-04-07 09:45:00,81.48,81.49,81.16,81.22,42813.0,78.0403,78.0499,77.7338,77.7913,42813.0
2022-04-07 09:50:00,81.18,81.3,81.05,81.15,60892.0,77.7529,77.8679,77.6284,77.7242,60892.0
2022-04-07 09:55:00,81.16,81.42,81.15,81.38,32251.0,77.7338,77.9828,77.7242,77.9445,32251.0
2022-04-07 10:00:00,81.38,81.63,81.33,81.44,43838.0,77.9445,78.1839,77.8966,78.002,43838.0
2022-04-07 10:05:00,81.42,81.55,81.33,81.44,28088.0,77.9828,78.1073,77.8966,78.002,28088.0
2022-04-07 10:10:00,81.44,81.67,81.38,81.64,27991.0,78.002,78.2223,77.9445,78.1935,27991.0
2022-04-07 10:15:00,81.62,81.63,81.49,81.61,28897.0,78.1744,78.1839,78.0499,78.1648,28897.0
2022-04-07 10:20:00,81.59,81.6,81.39,81.51,34212.0,78.1456,78.1552,77.9541,78.069,34212.0
2022-04-07 10:25:00,81.51,81.51,81.23,81.27,67046.0,78.069,78.069,77.8008,77.8391,67046.0
2022-04-07 10:30:00,81.25,81.41,81.09,81.14,89598.0,77.82,77.9732,77.6667,77.7146,89598.0
2022-04-07 10:35:00,81.15,81.23,80.98,81.04,79794.0,77.7242,77.8008,77.5614,77.6189,79794.0
2022-04-07 10:40:00,81.05,81.05,80.92,81.03,126559.0,77.6284,77.6284,77.5039,77.6093,126559.0
2022-04-07 10:45:00,81.04,81.23,81.02,81.23,33683.0,77.6189,77.8008,77.5997,77.8008,33683.0
2022-04-07 10:50:00,81.22,81.36,81.22,81.3,19634.0,77.7913,77.9253,77.7913,77.8679,19634.0
2022-04-07 10:55:00,81.31,81.37,81.25,81.37,14204.0,77.8775,77.9349,77.82,77.9349,14204.0
2022-04-07 11:00:00,81.39,81.56,81.39,81.56,45700.0,77.9541,78.1169,77.9541,78.1169,45700.0
2022-04-07 11:05:00,81.55,81.61,81.52,81.54,28739.0,78.1073,78.1648,78.0786,78.0977,28739.0
2022-04-07 11:10:00,81.53,81.68,81.45,81.48,44328.0,78.0882,78.2318,78.0115,78.0403,44328.0
2022-04-07 11:15:00,81.48,81.5,81.31,81.37,43236.0,78.0403,78.0594,77.8775,77.9349,43236.0
2022-04-07 11:20:00,81.37,81.55,81.37,81.51,79017.0,77.9349,78.1073,77.9349,78.069,79017.0
2022-04-07 11:25:00,81.51,81.56,81.31,81.38,87575.0,78.069,78.1169,77.8775,77.9445,87575.0
2022-04-07 11:30:00,81.38,81.4,81.27,81.35,61885.0,77.9445,77.9637,77.8391,77.9158,61885.0
2022-04-07 11:35:00,81.37,81.45,81.32,81.35,22571.0,77.9349,78.0115,77.887,77.9158,22571.0
2022-04-07 11:40:00,81.35,81.38,81.25,81.3,33550.0,77.9158,77.9445,77.82,77.8679,33550.0
2022-04-07 11:45:00,81.29,81.32,81.13,81.2,91989.0,77.8583,77.887,77.7051,77.7721,91989.0
2022-04-07 11:50:00,81.2,81.27,81.1,81.13,33580.0,77.7721,77.8391,77.6763,77.7051,33580.0
2022-04-07 11:55:00,81.13,81.21,81.11,81.2,45763.0,77.7051,77.7817,77.6859,77.7721,45763.0
2022-04-07 12:00:00,81.21,81.36,81.21,81.28,32652.0,77.7817,77.9253,77.7817,77.8487,32652.0
2022-04-07 12:05:00,81.28,81.39,81.27,81.33,42867.0,77.8487,77.9541,77.8391,77.8966,42867.0
2022-04-07 12:10:00,81.34,81.41,81.3,81.39,37727.0,77.9062,77.9732,77.8679,77.9541,37727.0
2022-04-07 12:15:00,81.4,81.41,81.21,81.24,99932.0,77.9637,77.9732,77.7817,77.8104,99932.0
2022-04-07 12:20:00,81.25,81.34,81.19,81.26,51253.0,77.82,77.9062,77.7625,77.8296,51253.0
2022-04-07 12:25:00,81.27,81.31,81.23,81.27,28856.0,77.8391,77.8775,77.8008,77.8391,28856.0
2022-04-07 12:30:00,81.27,81.33,81.18,81.18,124693.0,77.8391,77.8966,77.7529,77.7529,124693.0
2022-04-07 12:35:00,81.18,81.28,81.16,81.27,27415.0,77.7529,77.8487,77.7338,77.8391,27415.0
2022-04-07 12:40:00,81.26,81.26,81.16,81.18,21017.0,77.8296,77.8296,77.7338,77.7529,21017.0
2022-04-07 12:45:00,81.17,81.18,80.99,81.02,51317.0,77.7434,77.7529,77.571,77.5997,51317.0
2022-04-07 12:50:00,81.01,81.12,80.97,80.98,46191.0,77.5901,77.6955,77.5518,77.5614,46191.0
2022-04-07 12:55:00,80.98,80.98,80.78,80.97,79176.0,77.5614,77.5614,77.3698,77.5518,79176.0
2022-04-07 13:00:00,80.94,81.06,80.93,80.93,28063.0,77.5231,77.638,77.5135,77.5135,28063.0
2022-04-07 13:05:00,80.94,81.01,80.91,80.95,30786.0,77.5231,77.5901,77.4943,77.5327,30786.0
2022-04-07 13:10:00,80.95,81.18,80.94,81.07,63822.0,77.5327,77.7529,77.5231,77.6476,63822.0
2022-04-07 13:15:00,81.05,81.12,81.02,81.1,51212.0,77.6284,77.6955,77.5997,77.6763,51212.0
2022-04-07 13:20:00,81.09,81.28,81.06,81.25,33583.0,77.6667,77.8487,77.638,77.82,33583.0
2022-04-07 13:25:00,81.24,81.33,81.2,81.26,56533.0,77.8104,77.8966,77.7721,77.8296,56533.0
2022-04-07 13:30:00,81.25,81.31,81.19,81.21,30864.0,77.82,77.8775,77.7625,77.7817,30864.0
2022-04-07 13:35:00,81.2,81.27,81.03,81.05,29979.0,77.7721,77.8391,77.6093,77.6284,29979.0
2022-04-07 13:40:00,81.06,81.08,81.01,81.04,25603.0,77.638,77.6572,77.5901,77.6189,25603.0
2022-04-07 13:45:00,81.04,81.13,80.93,80.97,82167.0,77.6189,77.7051,77.5135,77.5518,82167.0
2022-04-07 13:50:00,80.98,81.02,80.92,80.98,33644.0,77.5614,77.5997,77.5039,77.5614,33644.0
2022-04-07 13:55:00,80.97,81.3,80.97,81.25,48356.0,77.5518,77.8679,77.5518,77.82,48356.0
2022-04-07 14:00:00,81.24,81.27,81.03,81.1,128205.0,77.8104,77.8391,77.6093,77.6763,128205.0
2022-04-07 14:05:00,81.11,81.16,81.03,81.13,49195.0,77.6859,77.7338,77.6093,77.7051,49195.0
2022-04-07 14:10:00,81.14,81.17,81.12,81.13,76087.0,77.7146,77.7434,77.6955,77.7051,76087.0
2022-04-07 14:15:00,81.15,81.16,81.04,81.05,34005.0,77.7242,77.7338,77.6189,77.6284,34005.0
2022-04-07 14:20:00,81.05,81.13,81.05,81.12,47232.0,77.6284,77.7051,77.6284,77.6955,47232.0
2022-04-07 14:25:00,81.11,81.2,81.07,81.08,82215.0,77.6859,77.7721,77.6476,77.6572,82215.0
2022-04-07 14:30:00,81.08,81.14,81.07,81.13,29493.0,77.6572,77.7146,77.6476,77.7051,29493.0
2022-04-07 14:35:00,81.13,81.23,81.11,81.21,28177.0,77.7051,77.8008,77.6859,77.7817,28177.0
2022-04-07 14:40:00,81.2,81.36,81.16,81.35,50521.0,77.7721,77.9253,77.7338,77.9158,50521.0
2022-04-07 14:45:00,81.34,81.39,81.23,81.34,41476.0,77.9062,77.9541,77.8008,77.9062,41476.0
2022-04-07 14:50:00,81.33,81.41,81.29,81.35,38430.0,77.8966,77.9732,77.8583,77.9158,38430.0
2022-04-07 14:55:00,81.34,81.59,81.34,81.55,48859.0,77.9062,78.1456,77.9062,78.1073,48859.0
2022-04-07 15:00:00,81.53,81.72,81.51,81.69,42706.0,78.0882,78.2701,78.069,78.2414,42706.0
2022-04-07 15:05:00,81.67,81.72,81.6,81.67,58316.0,78.2223,78.2701,78.1552,78.2223,58316.0
2022-04-07 15:10:00,81.67,81.86,81.65,81.83,48353.0,78.2223,78.4042,78.2031,78.3755,48353.0
2022-04-07 15:15:00,81.85,81.87,81.73,81.73,36934.0,78.3947,78.4138,78.2797,78.2797,36934.0
2022-04-07 15:20:00,81.73,81.74,81.55,81.62,52677.0,78.2797,78.2893,78.1073,78.1744,52677.0
2022-04-07 15:25:00,81.62,81.67,81.57,81.62,41784.0,78.1744,78.2223,78.1265,78.1744,41784.0
2022-04-07 15:30:00,81.63,81.78,81.57,81.74,46991.0,78.1839,78.3276,78.1265,78.2893,46991.0
2022-04-07 15:35:00,81.76,81.86,81.71,81.85,63363.0,78.3085,78.4042,78.2606,78.3947,63363.0
2022-04-07 15:40:00,81.86,81.92,81.79,81.9,80603.0,78.4042,78.4617,78.3372,78.4425,80603.0
2022-04-07 15:45:00,81.9,82.01,81.8,81.89,153911.0,78.4425,78.5479,78.3468,78.433,153911.0
2022-04-07 15:50:00,81.9,81.93,81.68,81.72,193402.0,78.4425,78.4713,78.2318,78.2701,193402.0
2022-04-07 15:55:00,81.71,81.72,81.53,81.56,508471.0,78.2606,78.2701,78.0882,78.1169,508471.0
2022-04-08 09:30:00,81.71,81.77,81.0,81.09,120383.0,78.2606,78.318,77.5805,77.6667,120383.0
2022-04-08 09:35:00,81.08,81.12,80.81,80.97,107844.0,77.6572,77.6955,77.3986,77.5518,107844.0
2022-04-08 09:40:00,80.97,81.1,80.26,80.67,135229.0,77.5518,77.6763,76.8718,77.2645,135229.0
2022-04-08 09:45:00,80.68,81.06,80.63,81.05,66734.0,77.2741,77.638,77.2262,77.6284,66734.0
2022-04-08 09:50:00,81.03,81.04,80.87,80.88,53966.0,77.6093,77.6189,77.456,77.4656,53966.0
2022-04-08 09:55:00,80.87,80.93,80.72,80.89,47066.0,77.456,77.5135,77.3124,77.4752,47066.0
2022-04-08 10:00:00,80.85,81.13,80.79,81.09,32168.0,77.4369,77.7051,77.3794,77.6667,32168.0
2022-04-08 10:05:00,81.08,81.54,81.06,81.37,60363.0,77.6572,78.0977,77.638,77.9349,60363.0
2022-04-08 10:10:00,81.32,81.36,81.18,81.31,35980.0,77.887,77.9253,77.7529,77.8775,35980.0
2022-04-08 10:15:00,81.31,81.33,81.06,81.17,23413.0,77.8775,77.8966,77.638,77.7434,23413.0
2022-04-08 10:20:00,81.19,81.37,81.19,81.3,41214.0,77.7625,77.9349,77.7625,77.8679,41214.0
2022-04-08 10:25:00,81.33,81.37,81.25,81.36,38430.0,77.8966,77.9349,77.82,77.9253,38430.0
2022-04-08 10:30:00,81.36,81.55,81.35,81.42,48125.0,77.9253,78.1073,77.9158,77.9828,48125.0
2022-04-08 10:35:00,81.42,81.45,81.3,81.33,29656.0,77.9828,78.0115,77.8679,77.8966,29656.0
2022-04-08 10:40:00,81.32,81.42,81.29,81.41,21775.0,77.887,77.9828,77.8583,77.9732,21775.0
2022-04-08 10:45:00,81.4,81.44,81.33,81.37,24368.0,77.9637,78.002,77.8966,77.9349,24368.0
2022-04-08 10:50:00,81.37,81.6,81.35,81.53,34427.0,77.9349,78.1552,77.9158,78.0882,34427.0
2022-04-08 10:55:00,81.53,81.83,81.53,81.82,31189.0,78.0882,78.3755,78.0882,78.3659,31189.0
2022-04-08 11:00:00,81.81,81.82,81.75,81.76,35473.0,78.3563,78.3659,78.2989,78.3085,35473.0
2022-04-08 11:05:00,81.75,81.77,81.67,81.69,32725.0,78.2989,78.318,78.2223,78.2414,32725.0
2022-04-08 11:10:00,81.68,81.75,81.62,81.75,28173.0,78.2318,78.2989,78.1744,78.2989,28173.0
2022-04-08 11:15:00,81.73,81.78,81.67,81.71,20112.0,78.2797,78.3276,78.2223,78.2606,20112.0
2022-04-08 11:20:00,81.71,81.76,81.6,81.65,41239.0,78.2606,78.3085,78.1552,78.2031,41239.0
2022-04-08 11:25:00,81.65,81.71,81.6,81.65,34669.0,78.2031,78.2606,78.1552,78.2031,34669.0
2022-04-08 11:30:00,81.65,81.71,81.62,81.64,14823.0,78.2031,78.2606,78.1744,78.1935,14823.0
2022-04-08 11:35:00,81.64,81.64,81.53,81.61,37746.0,78.1935,78.1935,78.0882,78.1648,37746.0
2022-04-08 11:40:00,81.61,81.65,81.58,81.6,30095.0,78.1648,78.2031,78.1361,78.1552,30095.0
2022-04-08 11:45:00,81.56,81.57,81.49,81.49,51004.0,78.1169,78.1265,78.0499,78.0499,51004.0
2022-04-08 11:50:00,81.48,81.57,81.46,81.47,30547.0,78.0403,78.1265,78.0211,78.0307,30547.0
2022-04-08 11:55:00,81.47,81.47,81.31,81.38,105045.0,78.0307,78.0307,77.8775,77.9445,105045.0
2022-04-08 12:00:00,81.39,81.44,81.26,81.27,63287.0,77.9541,78.002,77.8296,77.8391,63287.0
2022-04-08 12:05:00,81.27,81.44,81.25,81.43,87518.0,77.8391,78.002,77.82,77.9924,87518.0
2022-04-08 12:10:00,81.43,81.64,81.43,81.51,45692.0,77.9924,78.1935,77.9924,78.069,45692.0
2022-04-08 12:15:00,81.51,81.53,81.42,81.51,27443.0,78.069,78.0882,77.9828,78.069,27443.0
2022-04-08 12:20:00,81.52,81.67,81.51,81.67,21459.0,78.0786,78.2223,78.069,78.2223,21459.0
2022-04-08 12:25:00,81.68,81.78,81.63,81.68,33973.0,78.2318,78.3276,78.1839,78.2318,33973.0
2022-04-08 12:30:00,81.68,81.68,81.52,81.54,21474.0,78.2318,78.2318,78.0786,78.0977,21474.0
2022-04-08 12:35:00,81.55,81.56,81.5,81.55,21960.0,78.1073,78.1169,78.0594,78.1073,21960.0
2022-04-08 12:40:00,81.55,81.63,81.54,81.58,32958.0,78.1073,78.1839,78.0977,78.1361,32958.0
2022-04-08 12:45:00,81.58,81.62,81.51,81.52,15027.0,78.1361,78.1744,78.069,78.0786,15027.0
2022-04-08 12:50:00,81.51,81.56,81.5,81.55,16150.0,78.069,78.1169,78.0594,78.1073,16150.0
2022-04-08 12:55:00,81.55,81.61,81.54,81.59,16266.0,78.1073,78.1648,78.0977,78.1456,16266.0
2022-04-08 13:00:00,81.59,81.6,81.51,81.54,17859.0,78.1456,78.1552,78.069,78.0977,17859.0
2022-04-08 13:05:00,81.55,81.59,81.51,81.56,13353.0,78.1073,78.1456,78.069,78.1169,13353.0
2022-04-08 13:10:00,81.56,81.57,81.51,81.53,28093.0,78.1169,78.1265,78.069,78.0882,28093.0
2022-04-08 13:15:00,81.53,81.56,81.46,81.48,34967.0,78.0882,78.1169,78.0211,78.0403,34967.0
2022-04-08 13:20:00,81.5,81.59,81.49,81.49,18074.0,78.0594,78.1456,78.0499,78.0499,18074.0
2022-04-08 13:25:00,81.49,81.54,81.47,81.53,17772.0,78.0499,78.0977,78.0307,78.0882,17772.0
2022-04-08 13:30:00,81.52,81.52,81.47,81.51,16966.0,78.0786,78.0786,78.0307,78.069,16966.0
2022-04-08 13:35:00,81.5,81.62,81.48,81.57,19915.0,78.0594,78.1744,78.0403,78.1265,19915.0
2022-04-08 13:40:00,81.58,81.61,81.46,81.48,32556.0,78.1361,78.1648,78.0211,78.0403,32556.0
2022-04-08 13:45:00,81.49,81.5,81.41,81.42,30643.0,78.0499,78.0594,77.9732,77.9828,30643.0
2022-04-08 13:50:00,81.42,81.43,81.34,81.38,51788.0,77.9828,77.9924,77.9062,77.9445,51788.0
2022-04-08 13:55:00,81.38,81.41,81.28,81.34,24992.0,77.9445,77.9732,77.8487,77.9062,24992.0
2022-04-08 14:00:00,81.33,81.38,81.25,81.26,33929.0,77.8966,77.9445,77.82,77.8296,33929.0
2022-04-08 14:05:00,81.25,81.32,81.23,81.29,27363.0,77.82,77.887,77.8008,77.8583,27363.0
2022-04-08 14:10:00,81.28,81.32,81.24,81.26,24980.0,77.8487,77.887,77.8104,77.8296,24980.0
2022-04-08 14:15:00,81.27,81.31,81.24,81.26,23556.0,77.8391,77.8775,77.8104,77.8296,23556.0
2022-04-08 14:20:00,81.27,81.29,81.09,81.11,24625.0,77.8391,77.8583,77.6667,77.6859,24625.0
2022-04-08 14:25:00,81.09,81.09,80.95,81.0,44212.0,77.6667,77.6667,77.5327,77.5805,44212.0
2022-04-08 14:30:00,81.0,81.0,80.92,80.97,19845.0,77.5805,77.5805,77.5039,77.5518,19845.0
2022-04-08 14:35:00,80.96,81.08,80.92,81.04,26898.0,77.5422,77.6572,77.5039,77.6189,26898.0
2022-04-08 14:40:00,81.03,81.07,81.0,81.01,19532.0,77.6093,77.6476,77.5805,77.5901,19532.0
2022-04-08 14:45:00,81.01,81.1,80.99,81.09,22126.0,77.5901,77.6763,77.571,77.6667,22126.0
2022-04-08 14:50:00,81.09,81.2,81.07,81.12,61758.0,77.6667,77.7721,77.6476,77.6955,61758.0
2022-04-08 14:55:00,81.11,81.13,81.04,81.06,29124.0,77.6859,77.7051,77.6189,77.638,29124.0
2022-04-08 15:00:00,81.06,81.13,81.05,81.09,53644.0,77.638,77.7051,77.6284,77.6667,53644.0
2022-04-08 15:05:00,81.08,81.12,80.99,81.02,66453.0,77.6572,77.6955,77.571,77.5997,66453.0
2022-04-08 15:10:00,81.02,81.23,80.98,81.11,45970.0,77.5997,77.8008,77.5614,77.6859,45970.0
2022-04-08 15:15:00,81.12,81.22,81.07,81.09,32750.0,77.6955,77.7913,77.6476,77.6667,32750.0
2022-04-08 15:20:00,81.06,81.15,81.06,81.11,29007.0,77.638,77.7242,77.638,77.6859,29007.0
2022-04-08 15:25:00,81.11,81.17,81.07,81.12,44817.0,77.6859,77.7434,77.6476,77.6955,44817.0
2022-04-08 15:30:00,81.13,81.23,81.07,81.09,55021.0,77.7051,77.8008,77.6476,77.6667,55021.0
2022-04-08 15:35:00,81.09,81.1,81.02,81.06,57789.0,77.6667,77.6763,77.5997,77.638,57789.0
2022-04-08 15:40:00,81.06,81.14,81.02,81.14,110793.0,77.638,77.7146,77.5997,77.7146,110793.0
2022-04-08 15:45:00,81.14,81.18,81.01,81.03,98622.0,77.7146,77.7529,77.5901,77.6093,98622.0
2022-04-08 15:50:00,81.02,81.07,80.9,81.01,178112.0,77.5997,77.6476,77.4848,77.5901,178112.0
2022-04-08 15:55:00,81.0,81.02,80.8,80.97,473184.0,77.5805,77.5997,77.389,77.5518,473184.0
2022-04-11 09:30:00,80.63,81.13,80.55,80.94,157940.0,77.2262,77.7051,77.1495,77.5231,157940.0
2022-04-11 09:35:00,80.9,80.92,80.6,80.7,70911.0,77.4848,77.5039,77.1974,77.2932,70911.0
2022-04-11 09:40:00,80.72,80.8,80.54,80.59,42396.0,77.3124,77.389,77.14,77.1879,42396.0
2022-04-11 09:45:00,80.55,80.62,80.37,80.51,51139.0,77.1495,77.2166,76.9771,77.1112,51139.0
2022-04-11 09:50:00,80.5,80.52,80.26,80.45,47291.0,77.1017,77.1208,76.8718,77.0538,47291.0
2022-04-11 09:55:00,80.44,80.6,80.35,80.58,38974.0,77.0442,77.1974,76.958,77.1783,38974.0
2022-04-11 10:00:00,80.56,80.61,80.45,80.56,47337.0,77.1591,77.207,77.0538,77.1591,47337.0
2022-04-11 10:05:00,80.58,80.72,80.5,80.66,31614.0,77.1783,77.3124,77.1017,77.2549,31614.0
2022-04-11 10:10:00,80.64,80.88,80.64,80.88,25085.0,77.2357,77.4656,77.2357,77.4656,25085.0
2022-04-11 10:15:00,80.89,80.96,80.79,80.81,64442.0,77.4752,77.5422,77.3794,77.3986,64442.0
2022-04-11 10:20:00,80.8,80.99,80.76,80.94,92975.0,77.389,77.571,77.3507,77.5231,92975.0
2022-04-11 10:25:00,80.95,80.98,80.76,80.8,41525.0,77.5327,77.5614,77.3507,77.389,41525.0
2022-04-11 10:30:00,80.79,80.85,80.75,80.81,44326.0,77.3794,77.4369,77.3411,77.3986,44326.0
2022-04-11 10:35:00,80.8,80.9,80.77,80.87,49624.0,77.389,77.4848,77.3603,77.456,49624.0
2022-04-11 10:40:00,80.85,81.0,80.81,80.99,72290.0,77.4369,77.5805,77.3986,77.571,72290.0
2022-04-11 10:45:00,80.98,81.11,80.89,80.95,62207.0,77.5614,77.6859,77.4752,77.5327,62207.0
2022-04-11 10:50:00,80.95,80.95,80.71,80.8,42217.0,77.5327,77.5327,77.3028,77.389,42217.0
2022-04-11 10:55:00,80.79,80.83,80.64,80.68,44993.0,77.3794,77.4177,77.2357,77.2741,44993.0
2022-04-11 11:00:00,80.67,80.74,80.58,80.61,17149.0,77.2645,77.3315,77.1783,77.207,17149.0
2022-04-11 11:05:00,80.61,80.72,80.53,80.63,31651.0,77.207,77.3124,77.1304,77.2262,31651.0
2022-04-11 11:10:00,80.61,80.67,80.54,80.56,22118.0,77.207,77.2645,77.14,77.1591,22118.0
2022-04-11 11:15:00,80.54,80.55,80.46,80.55,16215.0,77.14,77.1495,77.0633,77.1495,16215.0
2022-04-11 11:20:00,80.55,80.58,80.49,80.5,18843.0,77.1495,77.1783,77.0921,77.1017,18843.0
2022-04-11 11:25:00,80.49,80.56,80.48,80.53,16694.0,77.0921,77.1591,77.0825,77.1304,16694.0
2022-04-11 11:30:00,80.53,80.71,80.5,80.68,21995.0,77.1304,77.3028,77.1017,77.2741,21995.0
2022-04-11 11:35:00,80.68,80.68,80.57,80.57,17889.0,77.2741,77.2741,77.1687,77.1687,17889.0
2022-04-11 11:40:00,80.57,80.6,80.52,80.58,24420.0,77.1687,77.1974,77.1208,77.1783,24420.0
2022-04-11 11:45:00,80.59,80.7,80.55,80.57,19605.0,77.1879,77.2932,77.1495,77.1687,19605.0
2022-04-11 11:50:00,80.56,80.56,80.46,80.48,26281.0,77.1591,77.1591,77.0633,77.0825,26281.0
2022-04-11 11:55:00,80.48,80.48,80.33,80.34,18084.0,77.0825,77.0825,76.9388,76.9484,18084.0
2022-04-11 12:00:00,80.34,80.36,80.27,80.29,29854.0,76.9484,76.9676,76.8814,76.9005,29854.0
2022-04-11 12:05:00,80.3,80.38,80.3,80.34,17502.0,76.9101,76.9867,76.9101,76.9484,17502.0
2022-04-11 12:10:00,80.35,80.38,80.33,80.34,11526.0,76.958,76.9867,76.9388,76.9484,11526.0
2022-04-11 12:15:00,80.34,80.36,80.3,80.34,15919.0,76.9484,76.9676,76.9101,76.9484,15919.0
2022-04-11 12:20:00,80.36,80.39,80.27,80.29,16359.0,76.9676,76.9963,76.8814,76.9005,16359.0
2022-04-11 12:25:00,80.28,80.3,80.23,80.23,10961.0,76.8909,76.9101,76.843,76.843,10961.0
2022-04-11 12:30:00,80.23,80.25,80.16,80.19,19042.0,76.843,76.8622,76.776,76.8047,19042.0
2022-04-11 12:35:00,80.2,80.2,80.05,80.08,31041.0,76.8143,76.8143,76.6706,76.6994,31041.0
2022-04-11 12:40:00,80.08,80.1,80.01,80.04,52816.0,76.6994,76.7185,76.6323,76.6611,52816.0
2022-04-11 12:45:00,80.04,80.12,80.02,80.08,34425.0,76.6611,76.7377,76.6419,76.6994,34425.0
2022-04-11 12:50:00,80.09,80.15,80.06,80.08,42475.0,76.709,76.7664,76.6802,76.6994,42475.0
2022-04-11 12:55:00,80.07,80.25,80.04,80.25,48374.0,76.6898,76.8622,76.6611,76.8622,48374.0
2022-04-11 13:00:00,80.25,80.44,80.25,80.43,26339.0,76.8622,77.0442,76.8622,77.0346,26339.0
2022-04-11 13:05:00,80.42,80.5,80.35,80.42,34278.0,77.025,77.1017,76.958,77.025,34278.0
2022-04-11 13:10:00,80.41,80.48,80.38,80.43,22692.0,77.0155,77.0825,76.9867,77.0346,22692.0
2022-04-11 13:15:00,80.44,80.46,80.34,80.36,28324.0,77.0442,77.0633,76.9484,76.9676,28324.0
2022-04-11 13:20:00,80.36,80.38,80.29,80.31,30574.0,76.9676,76.9867,76.9005,76.9197,30574.0
2022-04-11 13:25:00,80.31,80.33,80.21,80.23,19732.0,76.9197,76.9388,76.8239,76.843,19732.0
2022-04-11 13:30:00,80.23,80.38,80.23,80.38,29050.0,76.843,76.9867,76.843,76.9867,29050.0
2022-04-11 13:35:00,80.36,80.38,80.24,80.31,19563.0,76.9676,76.9867,76.8526,76.9197,19563.0
2022-04-11 13:40:00,80.31,80.48,80.31,80.4,37434.0,76.9197,77.0825,76.9197,77.0059,37434.0
2022-04-11 13:45:00,80.38,80.39,80.27,80.29,26891.0,76.9867,76.9963,76.8814,76.9005,26891.0
2022-04-11 13:50:00,80.29,80.3,80.23,80.23,19343.0,76.9005,76.9101,76.843,76.843,19343.0
2022-04-11 13:55:00,80.23,80.27,80.2,80.25,12492.0,76.843,76.8814,76.8143,76.8622,12492.0
2022-04-11 14:00:00,80.24,80.26,80.1,80.17,19000.0,76.8526,76.8718,76.7185,76.7856,19000.0
2022-04-11 14:05:00,80.18,80.3,80.17,80.29,26267.0,76.7952,76.9101,76.7856,76.9005,26267.0
2022-04-11 14:10:00,80.28,80.32,80.17,80.2,35144.0,76.8909,76.9293,76.7856,76.8143,35144.0
2022-04-11 14:15:00,80.2,80.28,80.17,80.25,21347.0,76.8143,76.8909,76.7856,76.8622,21347.0
2022-04-11 14:20:00,80.25,80.29,80.21,80.23,22457.0,76.8622,76.9005,76.8239,76.843,22457.0
2022-04-11 14:25:00,80.23,80.27,80.15,80.16,25072.0,76.843,76.8814,76.7664,76.776,25072.0
2022-04-11 14:30:00,80.15,80.19,80.1,80.18,35905.0,76.7664,76.8047,76.7185,76.7952,35905.0
2022-04-11 14:35:00,80.18,80.21,80.16,80.19,20978.0,76.7952,76.8239,76.776,76.8047,20978.0
2022-04-11 14:40:00,80.18,80.2,80.1,80.17,29869.0,76.7952,76.8143,76.7185,76.7856,29869.0
2022-04-11 14:45:00,80.18,80.33,80.18,80.33,33019.0,76.7952,76.9388,76.7952,76.9388,33019.0
2022-04-11 14:50:00,80.33,80.44,80.27,80.29,43422.0,76.9388,77.0442,76.8814,76.9005,43422.0
2022-04-11 14:55:00,80.29,80.33,80.26,80.33,21283.0,76.9005,76.9388,76.8718,76.9388,21283.0
2022-04-11 15:00:00,80.31,80.34,80.19,80.2,27879.0,76.9197,76.9484,76.8047,76.8143,27879.0
2022-04-11 15:05:00,80.2,80.21,80.16,80.18,22793.0,76.8143,76.8239,76.776,76.7952,22793.0
2022-04-11 15:10:00,80.19,80.21,80.09,80.1,30711.0,76.8047,76.8239,76.709,76.7185,30711.0
2022-04-11 15:15:00,80.1,80.1,80.02,80.08,41179.0,76.7185,76.7185,76.6419,76.6994,41179.0
2022-04-11 15:20:00,80.06,80.09,80.01,80.02,30953.0,76.6802,76.709,76.6323,76.6419,30953.0
2022-04-11 15:25:00,80.02,80.02,79.88,79.96,73443.0,76.6419,76.6419,76.5078,76.5844,73443.0
2022-04-11 15:30:00,79.96,80.03,79.92,79.92,48527.0,76.5844,76.6515,76.5461,76.5461,48527.0
2022-04-11 15:35:00,79.92,80.0,79.91,80.0,63161.0,76.5461,76.6228,76.5366,76.6228,63161.0
2022-04-11 15:40:00,80.0,80.07,79.96,80.04,62662.0,76.6228,76.6898,76.5844,76.6611,62662.0
2022-04-11 15:45:00,80.03,80.03,79.94,79.95,99912.0,76.6515,76.6515,76.5653,76.5749,99912.0
2022-04-11 15:50:00,79.96,80.07,79.79,79.82,173316.0,76.5844,76.6898,76.4216,76.4504,173316.0
2022-04-11 15:55:00,79.81,79.86,79.7,79.85,405853.0,76.4408,76.4887,76.3354,76.4791,405853.0
2022-04-12 09:30:00,79.95,80.5,79.83,80.35,122702.0,76.5749,77.1017,76.4599,76.958,122702.0
2022-04-12 09:35:00,80.35,80.64,80.24,80.5,58964.0,76.958,77.2357,76.8526,77.1017,58964.0
2022-04-12 09:40:00,80.48,80.68,80.32,80.6,73728.0,77.0825,77.2741,76.9293,77.1974,73728.0
2022-04-12 09:45:00,80.62,80.83,80.56,80.81,70897.0,77.2166,77.4177,77.1591,77.3986,70897.0
2022-04-12 09:50:00,80.81,80.99,80.76,80.88,45725.0,77.3986,77.571,77.3507,77.4656,45725.0
2022-04-12 09:55:00,80.88,80.88,80.59,80.67,64399.0,77.4656,77.4656,77.1879,77.2645,64399.0
2022-04-12 10:00:00,80.67,80.77,80.52,80.68,40801.0,77.2645,77.3603,77.1208,77.2741,40801.0
2022-04-12 10:05:00,80.69,80.77,80.6,80.76,41933.0,77.2836,77.3603,77.1974,77.3507,41933.0
2022-04-12 10:10:00,80.78,80.85,80.66,80.7,48588.0,77.3698,77.4369,77.2549,77.2932,48588.0
2022-04-12 10:15:00,80.69,80.7,80.32,80.35,49914.0,77.2836,77.2932,76.9293,76.958,49914.0
2022-04-12 10:20:00,80.34,80.43,80.32,80.36,64193.0,76.9484,77.0346,76.9293,76.9676,64193.0
2022-04-12 10:25:00,80.38,80.41,80.21,80.23,32303.0,76.9867,77.0155,76.8239,76.843,32303.0
2022-04-12 10:30:00,80.25,80.39,80.16,80.36,108006.0,76.8622,76.9963,76.776,76.9676,108006.0
2022-04-12 10:35:00,80.36,80.49,80.36,80.4,58852.0,76.9676,77.0921,76.9676,77.0059,58852.0
2022-04-12 10:40:00,80.4,80.51,80.27,80.32,56855.0,77.0059,77.1112,76.8814,76.9293,56855.0
2022-04-12 10:45:00,80.29,80.42,80.28,80.35,42944.0,76.9005,77.025,76.8909,76.958,42944.0
2022-04-12 10:50:00,80.34,80.52,80.27,80.49,48725.0,76.9484,77.1208,76.8814,77.0921,48725.0
2022-04-12 10:55:00,80.48,80.48,80.31,80.36,37114.0,77.0825,77.0825,76.9197,76.9676,37114.0
2022-04-12 11:00:00,80.35,80.47,80.28,80.43,24624.0,76.958,77.0729,76.8909,77.0346,24624.0
2022-04-12 11:05:00,80.43,80.46,80.3,80.32,22258.0,77.0346,77.0633,76.9101,76.9293,22258.0
2022-04-12 11:10:00,80.31,80.49,80.27,80.49,37083.0,76.9197,77.0921,76.8814,77.0921,37083.0
2022-04-12 11:15:00,80.49,80.63,80.46,80.63,37704.0,77.0921,77.2262,77.0633,77.2262,37704.0
2022-04-12 11:20:00,80.64,80.72,80.59,80.59,80812.0,77.2357,77.3124,77.1879,77.1879,80812.0
2022-04-12 11:25:00,80.6,80.6,80.44,80.55,66519.0,77.1974,77.1974,77.0442,77.1495,66519.0
2022-04-12 11:30:00,80.55,80.58,80.48,80.5,44542.0,77.1495,77.1783,77.0825,77.1017,44542.0
2022-04-12 11:35:00,80.51,80.52,80.37,80.41,42415.0,77.1112,77.1208,76.9771,77.0155,42415.0
2022-04-12 11:40:00,80.42,80.46,80.36,80.42,55420.0,77.025,77.0633,76.9676,77.025,55420.0
2022-04-12 11:45:00,80.42,80.42,80.29,80.34,51580.0,77.025,77.025,76.9005,76.9484,51580.0
2022-04-12 11:50:00,80.34,80.47,80.24,80.43,63151.0,76.9484,77.0729,76.8526,77.0346,63151.0
2022-04-12 11:55:00,80.42,80.46,80.34,80.37,46357.0,77.025,77.0633,76.9484,76.9771,46357.0
2022-04-12 12:00:00,80.36,80.48,80.35,80.44,47606.0,76.9676,77.0825,76.958,77.0442,47606.0
2022-04-12 12:05:00,80.43,80.47,80.32,80.33,32613.0,77.0346,77.0729,76.9293,76.9388,32613.0
2022-04-12 12:10:00,80.35,80.35,80.17,80.25,40102.0,76.958,76.958,76.7856,76.8622,40102.0
2022-04-12 12:15:00,80.25,80.43,80.22,80.36,29198.0,76.8622,77.0346,76.8335,76.9676,29198.0
2022-04-12 12:20:00,80.35,80.35,80.13,80.14,32294.0,76.958,76.958,76.7473,76.7568,32294.0
2022-04-12 12:25:00,80.16,80.16,79.97,80.06,64114.0,76.776,76.776,76.594,76.6802,64114.0
2022-04-12 12:30:00,80.06,80.16,80.05,80.08,24880.0,76.6802,76.776,76.6706,76.6994,24880.0
2022-04-12 12:35:00,80.08,80.14,80.08,80.1,18249.0,76.6994,76.7568,76.6994,76.7185,18249.0
2022-04-12 12:40:00,80.1,80.14,80.03,80.07,27303.0,76.7185,76.7568,76.6515,76.6898,27303.0
2022-04-12 12:45:00,80.08,80.13,80.03,80.11,25860.0,76.6994,76.7473,76.6515,76.7281,25860.0
2022-04-12 12:50:00,80.11,80.19,80.08,80.09,28203.0,76.7281,76.8047,76.6994,76.709,28203.0
2022-04-12 12:55:00,80.08,80.11,80.02,80.05,27616.0,76.6994,76.7281,76.6419,76.6706,27616.0
2022-04-12 13:00:00,80.04,80.08,79.93,79.99,41669.0,76.6611,76.6994,76.5557,76.6132,41669.0
2022-04-12 13:05:00,79.99,80.04,79.89,79.95,18752.0,76.6132,76.6611,76.5174,76.5749,18752.0
2022-04-12 13:10:00,79.94,80.14,79.94,80.08,29882.0,76.5653,76.7568,76.5653,76.6994,29882.0
2022-04-12 13:15:00,80.06,80.16,80.04,80.16,25366.0,76.6802,76.776,76.6611,76.776,25366.0
2022-04-12 13:20:00,80.15,80.25,80.08,80.12,39348.0,76.7664,76.8622,76.6994,76.7377,39348.0
2022-04-12 13:25:00,80.14,80.14,80.01,80.01,18274.0,76.7568,76.7568,76.6323,76.6323,18274.0
2022-04-12 13:30:00,80.01,80.02,79.93,79.96,46598.0,76.6323,76.6419,76.5557,76.5844,46598.0
2022-04-12 13:35:00,79.96,79.99,79.87,79.87,31397.0,76.5844,76.6132,76.4982,76.4982,31397.0
2022-04-12 13:40:00,79.87,79.9,79.79,79.8,15400.0,76.4982,76.527,76.4216,76.4312,15400.0
2022-04-12 13:45:00,79.8,79.8,79.73,79.76,19181.0,76.4312,76.4312,76.3642,76.3929,19181.0
2022-04-12 13:50:00,79.75,79.77,79.65,79.68,42145.0,76.3833,76.4025,76.2875,76.3163,42145.0
2022-04-12 13:55:00,79.67,79.68,79.57,79.61,20991.0,76.3067,76.3163,76.2109,76.2492,20991.0
2022-04-12 14:00:00,79.6,79.7,79.58,79.7,34062.0,76.2396,76.3354,76.2205,76.3354,34062.0
2022-04-12 14:05:00,79.71,79.79,79.67,79.71,24827.0,76.345,76.4216,76.3067,76.345,24827.0
2022-04-12 14:10:00,79.7,79.7,79.57,79.57,32533.0,76.3354,76.3354,76.2109,76.2109,32533.0
2022-04-12 14:15:00,79.55,79.56,79.44,79.47,28214.0,76.1918,76.2013,76.0864,76.1151,28214.0
2022-04-12 14:20:00,79.46,79.52,79.4,79.41,18057.0,76.1056,76.163,76.0481,76.0577,18057.0
2022-04-12 14:25:00,79.41,79.45,79.37,79.38,29040.0,76.0577,76.096,76.0194,76.0289,29040.0
2022-04-12 14:30:00,79.37,79.4,79.24,79.33,33205.0,76.0194,76.0481,75.8948,75.981,33205.0
2022-04-12 14:35:00,79.33,79.42,79.31,79.31,27904.0,75.981,76.0672,75.9619,75.9619,27904.0
2022-04-12 14:40:00,79.32,79.33,79.25,79.32,57353.0,75.9715,75.981,75.9044,75.9715,57353.0
2022-04-12 14:45:00,79.31,79.48,79.3,79.45,84496.0,75.9619,76.1247,75.9523,76.096,84496.0
2022-04-12 14:50:00,79.45,79.49,79.36,79.42,51022.0,76.096,76.1343,76.0098,76.0672,51022.0
2022-04-12 14:55:00,79.42,79.48,79.35,79.38,43338.0,76.0672,76.1247,76.0002,76.0289,43338.0
2022-04-12 15:00:00,79.38,79.4,79.14,79.15,33171.0,76.0289,76.0481,75.7991,75.8086,33171.0
2022-04-12 15:05:00,79.15,79.3,79.14,79.26,127194.0,75.8086,75.9523,75.7991,75.914,127194.0
2022-04-12 15:10:00,79.27,79.41,79.25,79.3,183883.0,75.9236,76.0577,75.9044,75.9523,183883.0
2022-04-12 15:15:00,79.3,79.33,79.19,79.27,61697.0,75.9523,75.981,75.847,75.9236,61697.0
2022-04-12 15:20:00,79.28,79.37,79.23,79.24,35277.0,75.9332,76.0194,75.8853,75.8948,35277.0
2022-04-12 15:25:00,79.23,79.23,79.02,79.09,52567.0,75.8853,75.8853,75.6841,75.7512,52567.0
2022-04-12 15:30:00,79.08,79.16,79.04,79.06,35986.0,75.7416,75.8182,75.7033,75.7224,35986.0
2022-04-12 15:35:00,79.06,79.24,79.02,79.22,56931.0,75.7224,75.8948,75.6841,75.8757,56931.0
2022-04-12 15:40:00,79.21,79.27,79.14,79.17,89490.0,75.8661,75.9236,75.7991,75.8278,89490.0
2022-04-12 15:45:00,79.16,79.35,79.11,79.31,96042.0,75.8182,76.0002,75.7703,75.9619,96042.0
2022-04-12 15:50:00,79.34,79.36,79.16,79.22,149907.0,75.9906,76.0098,75.8182,75.8757,149907.0
2022-04-12 15:55:00,79.22,79.46,79.22,79.33,355443.0,75.8757,76.1056,75.8757,75.981,355443.0
2022-04-13 09:30:00,79.26,79.26,78.98,79.23,58110.0,75.914,75.914,75.6458,75.8853,58110.0
2022-04-13 09:35:00,79.24,79.25,79.06,79.08,26515.0,75.8948,75.9044,75.7224,75.7416,26515.0
2022-04-13 09:40:00,79.07,79.22,78.95,79.17,47203.0,75.732,75.8757,75.6171,75.8278,47203.0
2022-04-13 09:45:00,79.15,79.29,79.07,79.22,31931.0,75.8086,75.9427,75.732,75.8757,31931.0
2022-04-13 09:50:00,79.19,79.2,78.91,78.99,38514.0,75.847,75.8565,75.5788,75.6554,38514.0
2022-04-13 09:55:00,79.07,79.14,78.95,79.05,45882.0,75.732,75.7991,75.6171,75.7129,45882.0
2022-04-13 10:00:00,79.04,79.07,78.76,78.77,55281.0,75.7033,75.732,75.4351,75.4447,55281.0
2022-04-13 10:05:00,78.75,78.83,78.64,78.69,42556.0,75.4255,75.5022,75.3202,75.3681,42556.0
2022-04-13 10:10:00,78.7,78.82,78.63,78.8,35480.0,75.3776,75.4926,75.3106,75.4734,35480.0
2022-04-13 10:15:00,78.81,79.0,78.81,78.97,24313.0,75.483,75.665,75.483,75.6362,24313.0
2022-04-13 10:20:00,78.96,79.0,78.9,78.98,19470.0,75.6267,75.665,75.5692,75.6458,19470.0
2022-04-13 10:25:00,78.99,79.13,78.94,79.04,33055.0,75.6554,75.7895,75.6075,75.7033,33055.0
2022-04-13 10:30:00,79.02,79.24,79.01,79.06,115353.0,75.6841,75.8948,75.6746,75.7224,115353.0
2022-04-13 10:35:00,79.06,79.13,79.01,79.04,19147.0,75.7224,75.7895,75.6746,75.7033,19147.0
2022-04-13 10:40:00,79.03,79.1,78.94,79.1,18040.0,75.6937,75.7608,75.6075,75.7608,18040.0
2022-04-13 10:45:00,79.12,79.14,79.03,79.03,17640.0,75.7799,75.7991,75.6937,75.6937,17640.0
2022-04-13 10:50:00,79.05,79.11,79.01,79.04,14827.0,75.7129,75.7703,75.6746,75.7033,14827.0
2022-04-13 10:55:00,79.04,79.12,78.96,78.96,38284.0,75.7033,75.7799,75.6267,75.6267,38284.0
2022-04-13 11:00:00,78.96,79.33,78.95,79.3,30575.0,75.6267,75.981,75.6171,75.9523,30575.0
2022-04-13 11:05:00,79.3,79.31,79.21,79.23,18597.0,75.9523,75.9619,75.8661,75.8853,18597.0
2022-04-13 11:10:00,79.25,79.45,79.24,79.45,34279.0,75.9044,76.096,75.8948,76.096,34279.0
2022-04-13 11:15:00,79.46,79.51,79.42,79.48,34447.0,76.1056,76.1534,76.0672,76.1247,34447.0
2022-04-13 11:20:00,79.47,79.59,79.44,79.59,34804.0,76.1151,76.2301,76.0864,76.2301,34804.0
2022-04-13 11:25:00,79.58,79.6,79.48,79.53,34446.0,76.2205,76.2396,76.1247,76.1726,34446.0
2022-04-13 11:30:00,79.55,79.55,79.44,79.5,29921.0,76.1918,76.1918,76.0864,76.1439,29921.0
2022-04-13 11:35:00,79.5,79.5,79.39,79.41,36615.0,76.1439,76.1439,76.0385,76.0577,36615.0
2022-04-13 11:40:00,79.41,79.41,79.32,79.35,18437.0,76.0577,76.0577,75.9715,76.0002,18437.0
2022-04-13 11:45:00,79.34,79.35,79.26,79.34,25010.0,75.9906,76.0002,75.914,75.9906,25010.0
2022-04-13 11:50:00,79.34,79.39,79.33,79.36,24185.0,75.9906,76.0385,75.981,76.0098,24185.0
2022-04-13 11:55:00,79.35,79.35,79.24,79.26,26179.0,76.0002,76.0002,75.8948,75.914,26179.0
2022-04-13 12:00:00,79.26,79.31,79.2,79.29,32298.0,75.914,75.9619,75.8565,75.9427,32298.0
2022-04-13 12:05:00,79.28,79.36,79.28,79.33,12347.0,75.9332,76.0098,75.9332,75.981,12347.0
2022-04-13 12:10:00,79.32,79.36,79.25,79.36,39161.0,75.9715,76.0098,75.9044,76.0098,39161.0
2022-04-13 12:15:00,79.36,79.39,79.33,79.37,20055.0,76.0098,76.0385,75.981,76.0194,20055.0
2022-04-13 12:20:00,79.36,79.47,79.35,79.38,32128.0,76.0098,76.1151,76.0002,76.0289,32128.0
2022-04-13 12:25:00,79.37,79.4,79.3,79.37,21123.0,76.0194,76.0481,75.9523,76.0194,21123.0
2022-04-13 12:30:00,79.37,79.37,79.29,79.33,22631.0,76.0194,76.0194,75.9427,75.981,22631.0
2022-04-13 12:35:00,79.33,79.38,79.32,79.34,29995.0,75.981,76.0289,75.9715,75.9906,29995.0
2022-04-13 12:40:00,79.34,79.42,79.3,79.35,29419.0,75.9906,76.0672,75.9523,76.0002,29419.0
2022-04-13 12:45:00,79.34,79.36,79.3,79.31,15838.0,75.9906,76.0098,75.9523,75.9619,15838.0
2022-04-13 12:50:00,79.32,79.38,79.28,79.29,27183.0,75.9715,76.0289,75.9332,75.9427,27183.0
2022-04-13 12:55:00,79.3,79.31,79.22,79.23,24300.0,75.9523,75.9619,75.8757,75.8853,24300.0
2022-04-13 13:00:00,79.23,79.29,79.2,79.29,19806.0,75.8853,75.9427,75.8565,75.9427,19806.0
2022-04-13 13:05:00,79.28,79.33,79.27,79.32,17280.0,75.9332,75.981,75.9236,75.9715,17280.0
2022-04-13 13:10:00,79.31,79.38,79.28,79.29,31057.0,75.9619,76.0289,75.9332,75.9427,31057.0
2022-04-13 13:15:00,79.28,79.33,79.27,79.29,13928.0,75.9332,75.981,75.9236,75.9427,13928.0
2022-04-13 13:20:00,79.29,79.35,79.28,79.32,23233.0,75.9427,76.0002,75.9332,75.9715,23233.0
2022-04-13 13:25:00,79.31,79.31,79.26,79.29,25764.0,75.9619,75.9619,75.914,75.9427,25764.0
2022-04-13 13:30:00,79.29,79.31,79.24,79.29,47789.0,75.9427,75.9619,75.8948,75.9427,47789.0
2022-04-13 13:35:00,79.31,79.34,79.24,79.32,76719.0,75.9619,75.9906,75.8948,75.9715,76719.0
2022-04-13 13:40:00,79.31,79.33,79.27,79.31,18989.0,75.9619,75.981,75.9236,75.9619,18989.0
2022-04-13 13:45:00,79.31,79.35,79.25,79.3,42023.0,75.9619,76.0002,75.9044,75.9523,42023.0
2022-04-13 13:50:00,79.3,79.33,79.26,79.27,15827.0,75.9523,75.981,75.914,75.9236,15827.0
2022-04-13 13:55:00,79.27,79.31,79.24,79.31,19699.0,75.9236,75.9619,75.8948,75.9619,19699.0
2022-04-13 14:00:00,79.31,79.33,79.28,79.32,18259.0,75.9619,75.981,75.9332,75.9715,18259.0
2022-04-13 14:05:00,79.32,79.36,79.3,79.34,36642.0,75.9715,76.0098,75.9523,75.9906,36642.0
2022-04-13 14:10:00,79.33,79.44,79.29,79.44,35670.0,75.981,76.0864,75.9427,76.0864,35670.0
2022-04-13 14:15:00,79.44,79.55,79.41,79.55,27980.0,76.0864,76.1918,76.0577,76.1918,27980.0
2022-04-13 14:20:00,79.55,79.6,79.49,79.54,54816.0,76.1918,76.2396,76.1343,76.1822,54816.0
2022-04-13 14:25:00,79.54,79.59,79.48,79.54,40351.0,76.1822,76.2301,76.1247,76.1822,40351.0
2022-04-13 14:30:00,79.54,79.56,79.47,79.5,43999.0,76.1822,76.2013,76.1151,76.1439,43999.0
2022-04-13 14:35:00,79.5,79.65,79.49,79.62,35938.0,76.1439,76.2875,76.1343,76.2588,35938.0
2022-04-13 14:40:00,79.62,79.72,79.6,79.71,27923.0,76.2588,76.3546,76.2396,76.345,27923.0
2022-04-13 14:45:00,79.7,79.71,79.63,79.67,24162.0,76.3354,76.345,76.2684,76.3067,24162.0
2022-04-13 14:50:00,79.67,79.7,79.63,79.67,25188.0,76.3067,76.3354,76.2684,76.3067,25188.0
2022-04-13 14:55:00,79.67,79.72,79.64,79.67,23714.0,76.3067,76.3546,76.278,76.3067,23714.0
2022-04-13 15:00:00,79.67,79.69,79.62,79.68,33410.0,76.3067,76.3258,76.2588,76.3163,33410.0
2022-04-13 15:05:00,79.67,79.85,79.67,79.84,30717.0,76.3067,76.4791,76.3067,76.4695,30717.0
2022-04-13 15:10:00,79.84,79.87,79.81,79.85,64855.0,76.4695,76.4982,76.4408,76.4791,64855.0
2022-04-13 15:15:00,79.85,79.91,79.83,79.89,49617.0,76.4791,76.5366,76.4599,76.5174,49617.0
2022-04-13 15:20:00,79.88,79.94,79.88,79.91,58443.0,76.5078,76.5653,76.5078,76.5366,58443.0
2022-04-13 15:25:00,79.91,79.96,79.88,79.95,70206.0,76.5366,76.5844,76.5078,76.5749,70206.0
2022-04-13 15:30:00,79.95,79.96,79.85,79.92,77544.0,76.5749,76.5844,76.4791,76.5461,77544.0
2022-04-13 15:35:00,79.92,79.92,79.83,79.84,68572.0,76.5461,76.5461,76.4599,76.4695,68572.0
2022-04-13 15:40:00,79.84,79.85,79.75,79.78,64801.0,76.4695,76.4791,76.3833,76.412,64801.0
2022-04-13 15:45:00,79.78,79.83,79.75,79.81,66240.0,76.412,76.4599,76.3833,76.4408,66240.0
2022-04-13 15:50:00,79.83,79.84,79.66,79.69,85852.0,76.4599,76.4695,76.2971,76.3258,85852.0
2022-04-13 15:55:00,79.68,79.8,79.63,79.76,302986.0,76.3163,76.4312,76.2684,76.3929,302986.0
2022-04-14 09:30:00,79.83,80.06,79.77,80.06,238377.0,76.4599,76.6802,76.4025,76.6802,238377.0
2022-04-14 09:35:00,80.07,80.36,80.03,80.22,32763.0,76.6898,76.9676,76.6515,76.8335,32763.0
2022-04-14 09:40:00,80.23,80.28,80.01,80.02,79404.0,76.843,76.8909,76.6323,76.6419,79404.0
2022-04-14 09:45:00,80.0,80.12,79.93,80.05,52236.0,76.6228,76.7377,76.5557,76.6706,52236.0
2022-04-14 09:50:00,80.06,80.18,79.99,80.11,66484.0,76.6802,76.7952,76.6132,76.7281,66484.0
2022-04-14 09:55:00,80.11,80.12,79.91,79.92,29405.0,76.7281,76.7377,76.5366,76.5461,29405.0
2022-04-14 10:00:00,79.92,80.05,79.86,79.89,40612.0,76.5461,76.6706,76.4887,76.5174,40612.0
2022-04-14 10:05:00,79.89,79.9,79.56,79.64,29652.0,76.5174,76.527,76.2013,76.278,29652.0
2022-04-14 10:10:00,79.64,79.75,79.54,79.64,63547.0,76.278,76.3833,76.1822,76.278,63547.0
2022-04-14 10:15:00,79.64,79.66,79.54,79.62,40458.0,76.278,76.2971,76.1822,76.2588,40458.0
2022-04-14 10:20:00,79.62,79.62,79.46,79.53,41961.0,76.2588,76.2588,76.1056,76.1726,41961.0
2022-04-14 10:25:00,79.5,79.71,79.5,79.65,22685.0,76.1439,76.345,76.1439,76.2875,22685.0
2022-04-14 10:30:00,79.65,79.73,79.6,79.7,16131.0,76.2875,76.3642,76.2396,76.3354,16131.0
2022-04-14 10:35:00,79.71,79.79,79.58,79.6,24244.0,76.345,76.4216,76.2205,76.2396,24244.0
2022-04-14 10:40:00,79.59,79.67,79.52,79.59,17182.0,76.2301,76.3067,76.163,76.2301,17182.0
2022-04-14 10:45:00,79.58,79.7,79.53,79.62,19375.0,76.2205,76.3354,76.1726,76.2588,19375.0
2022-04-14 10:50:00,79.59,79.6,79.45,79.47,24776.0,76.2301,76.2396,76.096,76.1151,24776.0
2022-04-14 10:55:00,79.47,79.7,79.43,79.66,81645.0,76.1151,76.3354,76.0768,76.2971,81645.0
2022-04-14 11:00:00,79.66,79.76,79.6,79.75,29520.0,76.2971,76.3929,76.2396,76.3833,29520.0
2022-04-14 11:05:00,79.74,79.88,79.74,79.85,31288.0,76.3737,76.5078,76.3737,76.4791,31288.0
2022-04-14 11:10:00,79.86,79.99,79.85,79.93,39736.0,76.4887,76.6132,76.4791,76.5557,39736.0
2022-04-14 11:15:00,79.92,79.98,79.85,79.9,22485.0,76.5461,76.6036,76.4791,76.527,22485.0
2022-04-14 11:20:00,79.92,80.0,79.84,80.0,27907.0,76.5461,76.6228,76.4695,76.6228,27907.0
2022-04-14 11:25:00,80.01,80.09,80.0,80.04,30282.0,76.6323,76.709,76.6228,76.6611,30282.0
2022-04-14 11:30:00,80.03,80.11,79.99,80.08,41971.0,76.6515,76.7281,76.6132,76.6994,41971.0
2022-04-14 11:35:00,80.06,80.08,79.99,80.02,25957.0,76.6802,76.6994,76.6132,76.6419,25957.0
2022-04-14 11:40:00,80.03,80.03,79.85,79.85,29877.0,76.6515,76.6515,76.4791,76.4791,29877.0
2022-04-14 11:45:00,79.87,79.96,79.85,79.92,49958.0,76.4982,76.5844,76.4791,76.5461,49958.0
2022-04-14 11:50:00,79.92,80.0,79.92,79.95,39383.0,76.5461,76.6228,76.5461,76.5749,39383.0
2022-04-14 11:55:00,79.95,80.0,79.94,79.94,26526.0,76.5749,76.6228,76.5653,76.5653,26526.0
2022-04-14 12:00:00,79.94,79.98,79.88,79.88,47586.0,76.5653,76.6036,76.5078,76.5078,47586.0
2022-04-14 12:05:00,79.88,79.95,79.87,79.93,42420.0,76.5078,76.5749,76.4982,76.5557,42420.0
2022-04-14 12:10:00,79.94,79.94,79.79,79.8,12757.0,76.5653,76.5653,76.4216,76.4312,12757.0
2022-04-14 12:15:00,79.8,79.84,79.76,79.81,18817.0,76.4312,76.4695,76.3929,76.4408,18817.0
2022-04-14 12:20:00,79.81,79.81,79.68,79.69,25417.0,76.4408,76.4408,76.3163,76.3258,25417.0
2022-04-14 12:25:00,79.7,79.74,79.66,79.67,18823.0,76.3354,76.3737,76.2971,76.3067,18823.0
2022-04-14 12:30:00,79.67,79.68,79.58,79.59,20249.0,76.3067,76.3163,76.2205,76.2301,20249.0
2022-04-14 12:35:00,79.59,79.6,79.48,79.51,31608.0,76.2301,76.2396,76.1247,76.1534,31608.0
2022-04-14 12:40:00,79.49,79.5,79.43,79.44,14430.0,76.1343,76.1439,76.0768,76.0864,14430.0
2022-04-14 12:45:00,79.43,79.46,79.33,79.33,29644.0,76.0768,76.1056,75.981,75.981,29644.0
2022-04-14 12:50:00,79.32,79.47,79.32,79.39,16290.0,75.9715,76.1151,75.9715,76.0385,16290.0
2022-04-14 12:55:00,79.39,79.55,79.39,79.53,23506.0,76.0385,76.1918,76.0385,76.1726,23506.0
2022-04-14 13:00:00,79.54,79.57,79.49,79.56,13604.0,76.1822,76.2109,76.1343,76.2013,13604.0
2022-04-14 13:05:00,79.56,79.65,79.47,79.48,31445.0,76.2013,76.2875,76.1151,76.1247,31445.0
2022-04-14 13:10:00,79.49,79.51,79.43,79.46,27415.0,76.1343,76.1534,76.0768,76.1056,27415.0
2022-04-14 13:15:00,79.49,79.57,79.48,79.54,17148.0,76.1343,76.2109,76.1247,76.1822,17148.0
2022-04-14 13:20:00,79.53,79.57,79.46,79.47,30845.0,76.1726,76.2109,76.1056,76.1151,30845.0
2022-04-14 13:25:00,79.48,79.52,79.48,79.51,9862.0,76.1247,76.163,76.1247,76.1534,9862.0
2022-04-14 13:30:00,79.52,79.64,79.52,79.61,15754.0,76.163,76.278,76.163,76.2492,15754.0
2022-04-14 13:35:00,79.61,79.69,79.59,79.65,21744.0,76.2492,76.3258,76.2301,76.2875,21744.0
2022-04-14 13:40:00,79.64,79.68,79.63,79.66,12262.0,76.278,76.3163,76.2684,76.2971,12262.0
2022-04-14 13:45:00,79.67,79.77,79.65,79.74,14243.0,76.3067,76.4025,76.2875,76.3737,14243.0
2022-04-14 13:50:00,79.73,79.74,79.68,79.72,29330.0,76.3642,76.3737,76.3163,76.3546,29330.0
2022-04-14 13:55:00,79.72,79.8,79.72,79.8,23857.0,76.3546,76.4312,76.3546,76.4312,23857.0
2022-04-14 14:00:00,79.8,79.89,79.76,79.89,51668.0,76.4312,76.5174,76.3929,76.5174,51668.0
2022-04-14 14:05:00,79.9,79.98,79.84,79.87,41527.0,76.527,76.6036,76.4695,76.4982,41527.0
2022-04-14 14:10:00,79.88,79.94,79.81,79.88,28404.0,76.5078,76.5653,76.4408,76.5078,28404.0
2022-04-14 14:15:00,79.9,79.94,79.81,79.84,23693.0,76.527,76.5653,76.4408,76.4695,23693.0
2022-04-14 14:20:00,79.82,79.82,79.74,79.75,16226.0,76.4504,76.4504,76.3737,76.3833,16226.0
2022-04-14 14:25:00,79.75,79.88,79.72,79.88,60694.0,76.3833,76.5078,76.3546,76.5078,60694.0
2022-04-14 14:30:00,79.88,79.94,79.73,79.79,29085.0,76.5078,76.5653,76.3642,76.4216,29085.0
2022-04-14 14:35:00,79.78,79.82,79.75,79.8,15446.0,76.412,76.4504,76.3833,76.4312,15446.0
2022-04-14 14:40:00,79.8,79.85,79.79,79.81,18419.0,76.4312,76.4791,76.4216,76.4408,18419.0
2022-04-14 14:45:00,79.82,79.93,79.79,79.87,34692.0,76.4504,76.5557,76.4216,76.4982,34692.0
2022-04-14 14:50:00,79.88,79.89,79.71,79.75,28734.0,76.5078,76.5174,76.345,76.3833,28734.0
2022-04-14 14:55:00,79.76,79.77,79.7,79.76,33172.0,76.3929,76.4025,76.3354,76.3929,33172.0
2022-04-14 15:00:00,79.76,79.78,79.69,79.73,44224.0,76.3929,76.412,76.3258,76.3642,44224.0
2022-04-14 15:05:00,79.73,79.81,79.72,79.73,47205.0,76.3642,76.4408,76.3546,76.3642,47205.0
2022-04-14 15:10:00,79.74,79.77,79.68,79.72,47422.0,76.3737,76.4025,76.3163,76.3546,47422.0
2022-04-14 15:15:00,79.72,79.84,79.72,79.84,36987.0,76.3546,76.4695,76.3546,76.4695,36987.0
2022-04-14 15:20:00,79.84,79.84,79.74,79.78,30340.0,76.4695,76.4695,76.3737,76.412,30340.0
2022-04-14 15:25:00,79.78,79.79,79.73,79.76,86915.0,76.412,76.4216,76.3642,76.3929,86915.0
2022-04-14 15:30:00,79.76,79.77,79.63,79.68,130338.0,76.3929,76.4025,76.2684,76.3163,130338.0
2022-04-14 15:35:00,79.68,79.78,79.67,79.77,173839.0,76.3163,76.412,76.3067,76.4025,173839.0
2022-04-14 15:40:00,79.77,79.8,79.71,79.8,91677.0,76.4025,76.4312,76.345,76.4312,91677.0
2022-04-14 15:45:00,79.8,79.82,79.73,79.77,110800.0,76.4312,76.4504,76.3642,76.4025,110800.0
2022-04-14 15:50:00,79.77,79.8,79.6,79.67,211101.0,76.4025,76.4312,76.2396,76.3067,211101.0
2022-04-14 15:55:00,79.67,79.7,79.4,79.46,385644.0,76.3067,76.3354,76.0481,76.1056,385644.0
2022-04-18 09:30:00,79.15,79.98,79.02,79.9,102587.0,75.8086,76.6036,75.6841,76.527,102587.0
2022-04-18 09:35:00,79.9,79.9,79.55,79.7,50755.0,76.527,76.527,76.1918,76.3354,50755.0
2022-04-18 09:40:00,79.7,79.8,79.54,79.58,43913.0,76.3354,76.4312,76.1822,76.2205,43913.0
2022-04-18 09:45:00,79.57,79.61,79.3,79.45,28960.0,76.2109,76.2492,75.9523,76.096,28960.0
2022-04-18 09:50:00,79.46,79.48,79.05,79.14,33595.0,76.1056,76.1247,75.7129,75.7991,33595.0
2022-04-18 09:55:00,79.14,79.31,79.11,79.19,41910.0,75.7991,75.9619,75.7703,75.847,41910.0
2022-04-18 10:00:00,79.2,79.25,79.07,79.09,48430.0,75.8565,75.9044,75.732,75.7512,48430.0
2022-04-18 10:05:00,79.09,79.1,78.87,78.88,44529.0,75.7512,75.7608,75.5405,75.55,44529.0
2022-04-18 10:10:00,78.88,79.04,78.85,78.93,23713.0,75.55,75.7033,75.5213,75.5979,23713.0
2022-04-18 10:15:00,78.95,79.11,78.91,79.09,21828.0,75.6171,75.7703,75.5788,75.7512,21828.0
2022-04-18 10:20:00,79.08,79.17,78.99,79.17,18159.0,75.7416,75.8278,75.6554,75.8278,18159.0
2022-04-18 10:25:00,79.16,79.24,78.94,78.94,22460.0,75.8182,75.8948,75.6075,75.6075,22460.0
2022-04-18 10:30:00,78.96,79.04,78.91,79.02,28587.0,75.6267,75.7033,75.5788,75.6841,28587.0
2022-04-18 10:35:00,79.05,79.05,78.84,78.86,48135.0,75.7129,75.7129,75.5117,75.5309,48135.0
2022-04-18 10:40:00,78.84,78.91,78.72,78.74,59553.0,75.5117,75.5788,75.3968,75.416,59553.0
2022-04-18 10:45:00,78.76,78.79,78.66,78.72,45524.0,75.4351,75.4638,75.3393,75.3968,45524.0
2022-04-18 10:50:00,78.72,78.72,78.41,78.54,53709.0,75.3968,75.3968,75.0999,75.2244,53709.0
2022-04-18 10:55:00,78.54,78.55,78.39,78.52,79903.0,75.2244,75.234,75.0807,75.2052,79903.0
2022-04-18 11:00:00,78.5,78.55,78.4,78.44,35527.0,75.1861,75.234,75.0903,75.1286,35527.0
2022-04-18 11:05:00,78.47,78.75,78.46,78.67,33766.0,75.1573,75.4255,75.1478,75.3489,33766.0
2022-04-18 11:10:00,78.65,78.67,78.57,78.66,18886.0,75.3298,75.3489,75.2531,75.3393,18886.0
2022-04-18 11:15:00,78.66,78.66,78.5,78.51,22658.0,75.3393,75.3393,75.1861,75.1957,22658.0
2022-04-18 11:20:00,78.49,78.56,78.4,78.41,17538.0,75.1765,75.2435,75.0903,75.0999,17538.0
2022-04-18 11:25:00,78.39,78.49,78.38,78.48,21854.0,75.0807,75.1765,75.0711,75.1669,21854.0
2022-04-18 11:30:00,78.48,78.48,78.38,78.45,14982.0,75.1669,75.1669,75.0711,75.1382,14982.0
2022-04-18 11:35:00,78.46,78.46,78.38,78.41,14003.0,75.1478,75.1478,75.0711,75.0999,14003.0
2022-04-18 11:40:00,78.41,78.48,78.39,78.47,14407.0,75.0999,75.1669,75.0807,75.1573,14407.0
2022-04-18 11:45:00,78.46,78.47,78.23,78.24,28246.0,75.1478,75.1573,74.9275,74.9371,28246.0
2022-04-18 11:50:00,78.24,78.4,78.24,78.38,55345.0,74.9371,75.0903,74.9371,75.0711,55345.0
2022-04-18 11:55:00,78.38,78.51,78.38,78.51,16729.0,75.0711,75.1957,75.0711,75.1957,16729.0
2022-04-18 12:00:00,78.5,78.51,78.4,78.42,15584.0,75.1861,75.1957,75.0903,75.1095,15584.0
2022-04-18 12:05:00,78.43,78.49,78.34,78.34,32076.0,75.119,75.1765,75.0328,75.0328,32076.0
2022-04-18 12:10:00,78.34,78.35,78.22,78.26,14447.0,75.0328,75.0424,74.9179,74.9562,14447.0
2022-04-18 12:15:00,78.25,78.27,78.17,78.17,37976.0,74.9466,74.9658,74.87,74.87,37976.0
2022-04-18 12:20:00,78.17,78.21,78.16,78.18,19864.0,74.87,74.9083,74.8604,74.8796,19864.0
2022-04-18 12:25:00,78.18,78.2,78.13,78.17,22316.0,74.8796,74.8987,74.8317,74.87,22316.0
2022-04-18 12:30:00,78.16,78.2,78.1,78.13,20729.0,74.8604,74.8987,74.803,74.8317,20729.0
2022-04-18 12:35:00,78.12,78.19,78.12,78.17,33250.0,74.8221,74.8892,74.8221,74.87,33250.0
2022-04-18 12:40:00,78.17,78.23,78.1,78.21,40429.0,74.87,74.9275,74.803,74.9083,40429.0
2022-04-18 12:45:00,78.23,78.3,78.19,78.2,16516.0,74.9275,74.9945,74.8892,74.8987,16516.0
2022-04-18 12:50:00,78.21,78.27,78.18,78.24,18036.0,74.9083,74.9658,74.8796,74.9371,18036.0
2022-04-18 12:55:00,78.23,78.23,78.14,78.14,26033.0,74.9275,74.9275,74.8413,74.8413,26033.0
2022-04-18 13:00:00,78.14,78.14,78.09,78.13,15250.0,74.8413,74.8413,74.7934,74.8317,15250.0
2022-04-18 13:05:00,78.13,78.23,78.11,78.21,20181.0,74.8317,74.9275,74.8125,74.9083,20181.0
2022-04-18 13:10:00,78.22,78.26,78.18,78.2,19110.0,74.9179,74.9562,74.8796,74.8987,19110.0
2022-04-18 13:15:00,78.2,78.2,78.09,78.12,28212.0,74.8987,74.8987,74.7934,74.8221,28212.0
2022-04-18 13:20:00,78.11,78.15,78.09,78.13,22616.0,74.8125,74.8509,74.7934,74.8317,22616.0
2022-04-18 13:25:00,78.14,78.19,78.13,78.17,31943.0,74.8413,74.8892,74.8317,74.87,31943.0
2022-04-18 13:30:00,78.17,78.39,78.14,78.38,42297.0,74.87,75.0807,74.8413,75.0711,42297.0
2022-04-18 13:35:00,78.36,78.53,78.36,78.51,33250.0,75.052,75.2148,75.052,75.1957,33250.0
2022-04-18 13:40:00,78.51,78.64,78.5,78.63,30196.0,75.1957,75.3202,75.1861,75.3106,30196.0
2022-04-18 13:45:00,78.62,78.64,78.53,78.61,31562.0,75.301,75.3202,75.2148,75.2914,31562.0
2022-04-18 13:50:00,78.61,78.73,78.6,78.7,23195.0,75.2914,75.4064,75.2819,75.3776,23195.0
2022-04-18 13:55:00,78.7,78.8,78.65,78.67,36919.0,75.3776,75.4734,75.3298,75.3489,36919.0
2022-04-18 14:00:00,78.7,78.7,78.59,78.68,24432.0,75.3776,75.3776,75.2723,75.3585,24432.0
2022-04-18 14:05:00,78.67,78.69,78.59,78.65,19496.0,75.3489,75.3681,75.2723,75.3298,19496.0
2022-04-18 14:10:00,78.65,78.66,78.59,78.65,19361.0,75.3298,75.3393,75.2723,75.3298,19361.0
2022-04-18 14:15:00,78.65,78.75,78.55,78.62,22007.0,75.3298,75.4255,75.234,75.301,22007.0
2022-04-18 14:20:00,78.63,78.71,78.56,78.71,17302.0,75.3106,75.3872,75.2435,75.3872,17302.0
2022-04-18 14:25:00,78.7,78.72,78.54,78.59,24033.0,75.3776,75.3968,75.2244,75.2723,24033.0
2022-04-18 14:30:00,78.6,78.65,78.58,78.63,24273.0,75.2819,75.3298,75.2627,75.3106,24273.0
2022-04-18 14:35:00,78.62,78.65,78.57,78.59,22954.0,75.301,75.3298,75.2531,75.2723,22954.0
2022-04-18 14:40:00,78.59,78.62,78.52,78.55,18221.0,75.2723,75.301,75.2052,75.234,18221.0
2022-04-18 14:45:00,78.54,78.57,78.47,78.56,28135.0,75.2244,75.2531,75.1573,75.2435,28135.0
2022-04-18 14:50:00,78.55,78.59,78.49,78.52,30119.0,75.234,75.2723,75.1765,75.2052,30119.0
2022-04-18 14:55:00,78.53,78.56,78.48,78.49,31871.0,75.2148,75.2435,75.1669,75.1765,31871.0
2022-04-18 15:00:00,78.5,78.53,78.44,78.47,33431.0,75.1861,75.2148,75.1286,75.1573,33431.0
2022-04-18 15:05:00,78.48,78.5,78.45,78.48,32462.0,75.1669,75.1861,75.1382,75.1669,32462.0
2022-04-18 15:10:00,78.49,78.51,78.35,78.39,38928.0,75.1765,75.1957,75.0424,75.0807,38928.0
2022-04-18 15:15:00,78.38,78.42,78.26,78.33,39659.0,75.0711,75.1095,74.9562,75.0233,39659.0
2022-04-18 15:20:00,78.33,78.38,78.23,78.26,23655.0,75.0233,75.0711,74.9275,74.9562,23655.0
2022-04-18 15:25:00,78.26,78.28,78.2,78.21,31417.0,74.9562,74.9754,74.8987,74.9083,31417.0
2022-04-18 15:30:00,78.21,78.21,78.07,78.08,58359.0,74.9083,74.9083,74.7742,74.7838,58359.0
2022-04-18 15:35:00,78.07,78.1,78.02,78.04,47494.0,74.7742,74.803,74.7263,74.7455,47494.0
2022-04-18 15:40:00,78.04,78.08,77.98,78.02,88411.0,74.7455,74.7838,74.688,74.7263,88411.0
2022-04-18 15:45:00,78.01,78.04,77.93,77.96,86950.0,74.7168,74.7455,74.6401,74.6689,86950.0
2022-04-18 15:50:00,77.95,78.01,77.91,78.0,119388.0,74.6593,74.7168,74.621,74.7072,119388.0
2022-04-18 15:55:00,77.99,78.23,77.97,78.21,329947.0,74.6976,74.9275,74.6785,74.9083,329947.0
2022-04-19 09:30:00,78.25,78.71,78.23,78.56,133114.0,74.9466,75.3872,74.9275,75.2435,133114.0
2022-04-19 09:35:00,78.53,78.68,78.38,78.44,40976.0,75.2148,75.3585,75.0711,75.1286,40976.0
2022-04-19 09:40:00,78.41,78.62,78.4,78.58,68333.0,75.0999,75.301,75.0903,75.2627,68333.0
2022-04-19 09:45:00,78.55,78.76,78.46,78.65,51014.0,75.234,75.4351,75.1478,75.3298,51014.0
2022-04-19 09:50:00,78.67,79.11,78.67,78.98,30623.0,75.3489,75.7703,75.3489,75.6458,30623.0
2022-04-19 09:55:00,79.0,79.11,78.92,79.07,18619.0,75.665,75.7703,75.5884,75.732,18619.0
2022-04-19 10:00:00,79.07,79.35,79.0,79.25,68986.0,75.732,76.0002,75.665,75.9044,68986.0
2022-04-19 10:05:00,79.27,79.33,79.23,79.3,23044.0,75.9236,75.981,75.8853,75.9523,23044.0
2022-04-19 10:10:00,79.31,79.46,79.29,79.34,16899.0,75.9619,76.1056,75.9427,75.9906,16899.0
2022-04-19 10:15:00,79.34,79.4,79.25,79.34,26741.0,75.9906,76.0481,75.9044,75.9906,26741.0
2022-04-19 10:20:00,79.33,79.52,79.32,79.52,44258.0,75.981,76.163,75.9715,76.163,44258.0
2022-04-19 10:25:00,79.52,79.52,79.41,79.44,19384.0,76.163,76.163,76.0577,76.0864,19384.0
2022-04-19 10:30:00,79.47,79.57,79.46,79.46,37900.0,76.1151,76.2109,76.1056,76.1056,37900.0
2022-04-19 10:35:00,79.46,79.61,79.35,79.57,28000.0,76.1056,76.2492,76.0002,76.2109,28000.0
2022-04-19 10:40:00,79.57,79.67,79.55,79.62,28181.0,76.2109,76.3067,76.1918,76.2588,28181.0
2022-04-19 10:45:00,79.62,79.71,79.58,79.68,27819.0,76.2588,76.345,76.2205,76.3163,27819.0
2022-04-19 10:50:00,79.68,79.7,79.51,79.53,36160.0,76.3163,76.3354,76.1534,76.1726,36160.0
2022-04-19 10:55:00,79.52,79.54,79.38,79.41,34537.0,76.163,76.1822,76.0289,76.0577,34537.0
2022-04-19 11:00:00,79.41,79.54,79.39,79.53,27484.0,76.0577,76.1822,76.0385,76.1726,27484.0
2022-04-19 11:05:00,79.55,79.66,79.55,79.59,42320.0,76.1918,76.2971,76.1918,76.2301,42320.0
2022-04-19 11:10:00,79.6,79.61,79.47,79.49,31545.0,76.2396,76.2492,76.1151,76.1343,31545.0
2022-04-19 11:15:00,79.5,79.64,79.5,79.55,28112.0,76.1439,76.278,76.1439,76.1918,28112.0
2022-04-19 11:20:00,79.53,79.55,79.44,79.51,40190.0,76.1726,76.1918,76.0864,76.1534,40190.0
2022-04-19 11:25:00,79.51,79.51,79.41,79.44,46195.0,76.1534,76.1534,76.0577,76.0864,46195.0
2022-04-19 11:30:00,79.44,79.51,79.43,79.49,56911.0,76.0864,76.1534,76.0768,76.1343,56911.0
2022-04-19 11:35:00,79.5,79.52,79.43,79.51,25969.0,76.1439,76.163,76.0768,76.1534,25969.0
2022-04-19 11:40:00,79.51,79.56,79.44,79.53,31865.0,76.1534,76.2013,76.0864,76.1726,31865.0
2022-04-19 11:45:00,79.52,79.59,79.46,79.47,45296.0,76.163,76.2301,76.1056,76.1151,45296.0
2022-04-19 11:50:00,79.47,79.59,79.46,79.54,45105.0,76.1151,76.2301,76.1056,76.1822,45105.0
2022-04-19 11:55:00,79.54,79.55,79.41,79.42,61877.0,76.1822,76.1918,76.0577,76.0672,61877.0
2022-04-19 12:00:00,79.42,79.5,79.34,79.43,60517.0,76.0672,76.1439,75.9906,76.0768,60517.0
2022-04-19 12:05:00,79.42,79.43,79.35,79.41,24366.0,76.0672,76.0768,76.0002,76.0577,24366.0
2022-04-19 12:10:00,79.42,79.43,79.32,79.33,19853.0,76.0672,76.0768,75.9715,75.981,19853.0
2022-04-19 12:15:00,79.32,79.36,79.29,79.33,22199.0,75.9715,76.0098,75.9427,75.981,22199.0
2022-04-19 12:20:00,79.32,79.46,79.3,79.42,132355.0,75.9715,76.1056,75.9523,76.0672,132355.0
2022-04-19 12:25:00,79.42,79.45,79.29,79.31,21806.0,76.0672,76.096,75.9427,75.9619,21806.0
2022-04-19 12:30:00,79.32,79.4,79.3,79.4,26644.0,75.9715,76.0481,75.9523,76.0481,26644.0
2022-04-19 12:35:00,79.42,79.43,79.35,79.37,19656.0,76.0672,76.0768,76.0002,76.0194,19656.0
2022-04-19 12:40:00,79.37,79.42,79.34,79.41,13851.0,76.0194,76.0672,75.9906,76.0577,13851.0
2022-04-19 12:45:00,79.4,79.4,79.32,79.33,19290.0,76.0481,76.0481,75.9715,75.981,19290.0
2022-04-19 12:50:00,79.33,79.41,79.31,79.37,16044.0,75.981,76.0577,75.9619,76.0194,16044.0
2022-04-19 12:55:00,79.38,79.38,79.32,79.35,12019.0,76.0289,76.0289,75.9715,76.0002,12019.0
2022-04-19 13:00:00,79.34,79.41,79.3,79.39,14626.0,75.9906,76.0577,75.9523,76.0385,14626.0
2022-04-19 13:05:00,79.39,79.41,79.35,79.37,20112.0,76.0385,76.0577,76.0002,76.0194,20112.0
2022-04-19 13:10:00,79.36,79.37,79.31,79.32,18362.0,76.0098,76.0194,75.9619,75.9715,18362.0
2022-04-19 13:15:00,79.31,79.38,79.26,79.34,24363.0,75.9619,76.0289,75.914,75.9906,24363.0
2022-04-19 13:20:00,79.33,79.38,79.32,79.33,13846.0,75.981,76.0289,75.9715,75.981,13846.0
2022-04-19 13:25:00,79.33,79.34,79.18,79.18,19264.0,75.981,75.9906,75.8374,75.8374,19264.0
2022-04-19 13:30:00,79.19,79.28,79.19,79.24,15677.0,75.847,75.9332,75.847,75.8948,15677.0
2022-04-19 13:35:00,79.25,79.25,79.2,79.23,15730.0,75.9044,75.9044,75.8565,75.8853,15730.0
2022-04-19 13:40:00,79.23,79.24,79.18,79.2,18612.0,75.8853,75.8948,75.8374,75.8565,18612.0
2022-04-19 13:45:00,79.2,79.24,79.14,79.24,25156.0,75.8565,75.8948,75.7991,75.8948,25156.0
2022-04-19 13:50:00,79.25,79.34,79.24,79.29,20131.0,75.9044,75.9906,75.8948,75.9427,20131.0
2022-04-19 13:55:00,79.29,79.32,79.26,79.28,16725.0,75.9427,75.9715,75.914,75.9332,16725.0
2022-04-19 14:00:00,79.29,79.29,79.21,79.24,27785.0,75.9427,75.9427,75.8661,75.8948,27785.0
2022-04-19 14:05:00,79.25,79.28,79.22,79.25,24243.0,75.9044,75.9332,75.8757,75.9044,24243.0
2022-04-19 14:10:00,79.24,79.24,79.09,79.19,24716.0,75.8948,75.8948,75.7512,75.847,24716.0
2022-04-19 14:15:00,79.19,79.21,79.13,79.17,15492.0,75.847,75.8661,75.7895,75.8278,15492.0
2022-04-19 14:20:00,79.17,79.26,79.14,79.26,21636.0,75.8278,75.914,75.7991,75.914,21636.0
2022-04-19 14:25:00,79.25,79.25,79.17,79.23,35791.0,75.9044,75.9044,75.8278,75.8853,35791.0
2022-04-19 14:30:00,79.22,79.29,79.17,79.21,25922.0,75.8757,75.9427,75.8278,75.8661,25922.0
2022-04-19 14:35:00,79.21,79.31,79.18,79.31,37250.0,75.8661,75.9619,75.8374,75.9619,37250.0
2022-04-19 14:40:00,79.31,79.36,79.25,79.36,40256.0,75.9619,76.0098,75.9044,76.0098,40256.0
2022-04-19 14:45:00,79.36,79.38,79.32,79.35,42324.0,76.0098,76.0289,75.9715,76.0002,42324.0
2022-04-19 14:50:00,79.35,79.41,79.34,79.37,30251.0,76.0002,76.0577,75.9906,76.0194,30251.0
2022-04-19 14:55:00,79.37,79.51,79.37,79.5,41986.0,76.0194,76.1534,76.0194,76.1439,41986.0
2022-04-19 15:00:00,79.5,79.55,79.4,79.41,63532.0,76.1439,76.1918,76.0481,76.0577,63532.0
2022-04-19 15:05:00,79.43,79.51,79.41,79.51,41156.0,76.0768,76.1534,76.0577,76.1534,41156.0
2022-04-19 15:10:00,79.5,79.64,79.46,79.61,34886.0,76.1439,76.278,76.1056,76.2492,34886.0
2022-04-19 15:15:00,79.61,79.68,79.57,79.63,61765.0,76.2492,76.3163,76.2109,76.2684,61765.0
2022-04-19 15:20:00,79.62,79.65,79.51,79.62,57344.0,76.2588,76.2875,76.1534,76.2588,57344.0
2022-04-19 15:25:00,79.62,79.63,79.53,79.57,59642.0,76.2588,76.2684,76.1726,76.2109,59642.0
2022-04-19 15:30:00,79.58,79.68,79.54,79.67,65583.0,76.2205,76.3163,76.1822,76.3067,65583.0
2022-04-19 15:35:00,79.67,79.78,79.66,79.74,60956.0,76.3067,76.412,76.2971,76.3737,60956.0
2022-04-19 15:40:00,79.73,79.73,79.59,79.63,72904.0,76.3642,76.3642,76.2301,76.2684,72904.0
2022-04-19 15:45:00,79.63,79.63,79.46,79.5,96215.0,76.2684,76.2684,76.1056,76.1439,96215.0
2022-04-19 15:50:00,79.5,79.76,79.46,79.61,163292.0,76.1439,76.3929,76.1056,76.2492,163292.0
2022-04-19 15:55:00,79.6,79.61,79.47,79.56,337458.0,76.2396,76.2492,76.1151,76.2013,337458.0
2022-04-20 09:30:00,79.79,80.56,79.79,80.27,212721.0,76.4216,77.1591,76.4216,76.8814,212721.0
2022-04-20 09:35:00,80.3,80.8,80.19,80.63,104846.0,76.9101,77.389,76.8047,77.2262,104846.0
2022-04-20 09:40:00,80.63,80.98,80.46,80.81,102620.0,77.2262,77.5614,77.0633,77.3986,102620.0
2022-04-20 09:45:00,80.78,80.78,80.43,80.48,94321.0,77.3698,77.3698,77.0346,77.0825,94321.0
2022-04-20 09:50:00,80.47,80.72,80.4,80.69,69173.0,77.0729,77.3124,77.0059,77.2836,69173.0
2022-04-20 09:55:00,80.67,80.67,80.53,80.55,37272.0,77.2645,77.2645,77.1304,77.1495,37272.0
2022-04-20 10:00:00,80.52,80.86,80.48,80.78,62355.0,77.1208,77.4465,77.0825,77.3698,62355.0
2022-04-20 10:05:00,80.75,80.81,80.62,80.65,33850.0,77.3411,77.3986,77.2166,77.2453,33850.0
2022-04-20 10:10:00,80.64,80.92,80.64,80.86,75802.0,77.2357,77.5039,77.2357,77.4465,75802.0
2022-04-20 10:15:00,80.88,80.9,80.73,80.78,126869.0,77.4656,77.4848,77.3219,77.3698,126869.0
2022-04-20 10:20:00,80.78,81.18,80.74,81.18,112478.0,77.3698,77.7529,77.3315,77.7529,112478.0
2022-04-20 10:25:00,81.19,81.31,81.12,81.28,76503.0,77.7625,77.8775,77.6955,77.8487,76503.0
2022-04-20 10:30:00,81.29,81.35,81.22,81.29,73991.0,77.8583,77.9158,77.7913,77.8583,73991.0
2022-04-20 10:35:00,81.27,81.28,81.19,81.2,48278.0,77.8391,77.8487,77.7625,77.7721,48278.0
2022-04-20 10:40:00,81.2,81.29,81.16,81.24,99423.0,77.7721,77.8583,77.7338,77.8104,99423.0
2022-04-20 10:45:00,81.23,81.4,81.16,81.34,98240.0,77.8008,77.9637,77.7338,77.9062,98240.0
2022-04-20 10:50:00,81.34,81.5,81.24,81.49,49146.0,77.9062,78.0594,77.8104,78.0499,49146.0
2022-04-20 10:55:00,81.49,81.62,81.32,81.35,61502.0,78.0499,78.1744,77.887,77.9158,61502.0
2022-04-20 11:00:00,81.34,81.34,81.15,81.17,101224.0,77.9062,77.9062,77.7242,77.7434,101224.0
2022-04-20 11:05:00,81.16,81.33,81.16,81.32,46814.0,77.7338,77.8966,77.7338,77.887,46814.0
2022-04-20 11:10:00,81.32,81.32,81.18,81.25,48045.0,77.887,77.887,77.7529,77.82,48045.0
2022-04-20 11:15:00,81.24,81.3,81.16,81.29,49094.0,77.8104,77.8679,77.7338,77.8583,49094.0
2022-04-20 11:20:00,81.29,81.35,81.25,81.33,53755.0,77.8583,77.9158,77.82,77.8966,53755.0
2022-04-20 11:25:00,81.33,81.64,81.32,81.63,114720.0,77.8966,78.1935,77.887,78.1839,114720.0
2022-04-20 11:30:00,81.63,81.72,81.42,81.44,136411.0,78.1839,78.2701,77.9828,78.002,136411.0
2022-04-20 11:35:00,81.45,81.63,81.4,81.63,153603.0,78.0115,78.1839,77.9637,78.1839,153603.0
2022-04-20 11:40:00,81.62,81.86,81.62,81.83,45864.0,78.1744,78.4042,78.1744,78.3755,45864.0
2022-04-20 11:45:00,81.84,81.86,81.65,81.65,61866.0,78.3851,78.4042,78.2031,78.2031,61866.0
2022-04-20 11:50:00,81.66,81.7,81.56,81.65,39229.0,78.2127,78.251,78.1169,78.2031,39229.0
2022-04-20 11:55:00,81.64,81.71,81.63,81.65,23934.0,78.1935,78.2606,78.1839,78.2031,23934.0
2022-04-20 12:00:00,81.66,81.67,81.41,81.44,34784.0,78.2127,78.2223,77.9732,78.002,34784.0
2022-04-20 12:05:00,81.45,81.46,81.28,81.35,31617.0,78.0115,78.0211,77.8487,77.9158,31617.0
2022-04-20 12:10:00,81.36,81.36,81.19,81.25,28153.0,77.9253,77.9253,77.7625,77.82,28153.0
2022-04-20 12:15:00,81.25,81.34,81.18,81.32,27397.0,77.82,77.9062,77.7529,77.887,27397.0
2022-04-20 12:20:00,81.31,81.4,81.3,81.36,43380.0,77.8775,77.9637,77.8679,77.9253,43380.0
2022-04-20 12:25:00,81.37,81.37,81.27,81.3,45403.0,77.9349,77.9349,77.8391,77.8679,45403.0
2022-04-20 12:30:00,81.3,81.44,81.3,81.42,67845.0,77.8679,78.002,77.8679,77.9828,67845.0
2022-04-20 12:35:00,81.42,81.54,81.41,81.46,26630.0,77.9828,78.0977,77.9732,78.0211,26630.0
2022-04-20 12:40:00,81.45,81.47,81.3,81.3,32280.0,78.0115,78.0307,77.8679,77.8679,32280.0
2022-04-20 12:45:00,81.3,81.34,81.24,81.28,34760.0,77.8679,77.9062,77.8104,77.8487,34760.0
2022-04-20 12:50:00,81.29,81.29,81.13,81.16,47237.0,77.8583,77.8583,77.7051,77.7338,47237.0
2022-04-20 12:55:00,81.16,81.21,81.09,81.11,28465.0,77.7338,77.7817,77.6667,77.6859,28465.0
2022-04-20 13:00:00,81.11,81.13,81.07,81.1,28134.0,77.6859,77.7051,77.6476,77.6763,28134.0
2022-04-20 13:05:00,81.11,81.16,80.97,81.04,45976.0,77.6859,77.7338,77.5518,77.6189,45976.0
2022-04-20 13:10:00,81.03,81.17,80.98,81.12,88728.0,77.6093,77.7434,77.5614,77.6955,88728.0
2022-04-20 13:15:00,81.12,81.13,80.98,81.01,58623.0,77.6955,77.7051,77.5614,77.5901,58623.0
2022-04-20 13:20:00,81.0,81.0,80.91,80.95,50073.0,77.5805,77.5805,77.4943,77.5327,50073.0
2022-04-20 13:25:00,80.94,80.96,80.9,80.91,61476.0,77.5231,77.5422,77.4848,77.4943,61476.0
2022-04-20 13:30:00,80.91,80.96,80.87,80.94,51802.0,77.4943,77.5422,77.456,77.5231,51802.0
2022-04-20 13:35:00,80.93,80.98,80.92,80.94,45744.0,77.5135,77.5614,77.5039,77.5231,45744.0
2022-04-20 13:40:00,80.94,81.0,80.91,80.99,77144.0,77.5231,77.5805,77.4943,77.571,77144.0
2022-04-20 13:45:00,80.99,81.09,80.94,80.94,62963.0,77.571,77.6667,77.5231,77.5231,62963.0
2022-04-20 13:50:00,80.93,80.95,80.86,80.88,38830.0,77.5135,77.5327,77.4465,77.4656,38830.0
2022-04-20 13:55:00,80.88,80.91,80.84,80.91,33913.0,77.4656,77.4943,77.4273,77.4943,33913.0
2022-04-20 14:00:00,80.93,80.97,80.84,80.9,28510.0,77.5135,77.5518,77.4273,77.4848,28510.0
2022-04-20 14:05:00,80.89,80.96,80.85,80.94,27044.0,77.4752,77.5422,77.4369,77.5231,27044.0
2022-04-20 14:10:00,80.93,80.94,80.76,80.77,30034.0,77.5135,77.5231,77.3507,77.3603,30034.0
2022-04-20 14:15:00,80.77,80.83,80.62,80.62,48799.0,77.3603,77.4177,77.2166,77.2166,48799.0
2022-04-20 14:20:00,80.62,80.69,80.56,80.59,53914.0,77.2166,77.2836,77.1591,77.1879,53914.0
2022-04-20 14:25:00,80.6,80.61,80.52,80.53,54256.0,77.1974,77.207,77.1208,77.1304,54256.0
2022-04-20 14:30:00,80.53,80.56,80.39,80.49,103946.0,77.1304,77.1591,76.9963,77.0921,103946.0
2022-04-20 14:35:00,80.51,80.65,80.48,80.51,671039.0,77.1112,77.2453,77.0825,77.1112,671039.0
2022-04-20 14:40:00,80.5,80.55,80.45,80.51,61244.0,77.1017,77.1495,77.0538,77.1112,61244.0
2022-04-20 14:45:00,80.5,80.57,80.46,80.56,70436.0,77.1017,77.1687,77.0633,77.1591,70436.0
2022-04-20 14:50:00,80.57,80.64,80.37,80.37,45995.0,77.1687,77.2357,76.9771,76.9771,45995.0
2022-04-20 14:55:00,80.36,80.44,80.26,80.44,51716.0,76.9676,77.0442,76.8718,77.0442,51716.0
2022-04-20 15:00:00,80.42,80.53,80.38,80.46,61233.0,77.025,77.1304,76.9867,77.0633,61233.0
2022-04-20 15:05:00,80.45,80.47,80.37,80.43,35055.0,77.0538,77.0729,76.9771,77.0346,35055.0
2022-04-20 15:10:00,80.44,80.56,80.4,80.5,68607.0,77.0442,77.1591,77.0059,77.1017,68607.0
2022-04-20 15:15:00,80.5,80.53,80.44,80.48,84306.0,77.1017,77.1304,77.0442,77.0825,84306.0
2022-04-20 15:20:00,80.48,80.59,80.46,80.51,66809.0,77.0825,77.1879,77.0633,77.1112,66809.0
2022-04-20 15:25:00,80.52,80.6,80.45,80.47,72754.0,77.1208,77.1974,77.0538,77.0729,72754.0
2022-04-20 15:30:00,80.47,80.49,80.21,80.22,133408.0,77.0729,77.0921,76.8239,76.8335,133408.0
2022-04-20 15:35:00,80.22,80.41,80.2,80.38,107418.0,76.8335,77.0155,76.8143,76.9867,107418.0
2022-04-20 15:40:00,80.37,80.4,80.29,80.34,128047.0,76.9771,77.0059,76.9005,76.9484,128047.0
2022-04-20 15:45:00,80.34,80.57,80.34,80.51,116933.0,76.9484,77.1687,76.9484,77.1112,116933.0
2022-04-20 15:50:00,80.5,80.56,80.29,80.32,173697.0,77.1017,77.1591,76.9005,76.9293,173697.0
2022-04-20 15:55:00,80.33,80.35,80.19,80.21,535069.0,76.9388,76.958,76.8047,76.8239,535069.0
2022-04-21 09:30:00,81.49,81.55,81.11,81.33,149130.0,78.0499,78.1073,77.6859,77.8966,149130.0
2022-04-21 09:35:00,81.34,81.35,80.69,80.82,34743.0,77.9062,77.9158,77.2836,77.4081,34743.0
2022-04-21 09:40:00,80.85,80.96,80.73,80.79,85646.0,77.4369,77.5422,77.3219,77.3794,85646.0
2022-04-21 09:45:00,80.78,80.88,80.72,80.77,42082.0,77.3698,77.4656,77.3124,77.3603,42082.0
2022-04-21 09:50:00,80.78,80.85,79.92,80.6,192178.0,77.3698,77.4369,76.5461,77.1974,192178.0
2022-04-21 09:55:00,80.61,81.0,80.61,80.95,56541.0,77.207,77.5805,77.207,77.5327,56541.0
2022-04-21 10:00:00,80.92,81.0,80.77,80.97,49247.0,77.5039,77.5805,77.3603,77.5518,49247.0
2022-04-21 10:05:00,80.97,80.98,80.68,80.73,36186.0,77.5518,77.5614,77.2741,77.3219,36186.0
2022-04-21 10:10:00,80.72,80.99,80.61,80.94,72964.0,77.3124,77.571,77.207,77.5231,72964.0
2022-04-21 10:15:00,80.93,81.24,80.91,81.13,83274.0,77.5135,77.8104,77.4943,77.7051,83274.0
2022-04-21 10:20:00,81.16,81.27,81.1,81.17,76644.0,77.7338,77.8391,77.6763,77.7434,76644.0
2022-04-21 10:25:00,81.16,81.46,81.14,81.46,57860.0,77.7338,78.0211,77.7146,78.0211,57860.0
2022-04-21 10:30:00,81.44,81.53,81.34,81.39,57167.0,78.002,78.0882,77.9062,77.9541,57167.0
2022-04-21 10:35:00,81.38,81.39,81.18,81.26,48594.0,77.9445,77.9541,77.7529,77.8296,48594.0
2022-04-21 10:40:00,81.27,81.46,81.26,81.39,51372.0,77.8391,78.0211,77.8296,77.9541,51372.0
2022-04-21 10:45:00,81.4,81.43,81.27,81.32,49290.0,77.9637,77.9924,77.8391,77.887,49290.0
2022-04-21 10:50:00,81.32,81.37,81.22,81.35,36999.0,77.887,77.9349,77.7913,77.9158,36999.0
2022-04-21 10:55:00,81.34,81.42,81.28,81.41,48811.0,77.9062,77.9828,77.8487,77.9732,48811.0
2022-04-21 11:00:00,81.4,81.59,81.35,81.59,71113.0,77.9637,78.1456,77.9158,78.1456,71113.0
2022-04-21 11:05:00,81.59,81.6,81.3,81.38,44660.0,78.1456,78.1552,77.8679,77.9445,44660.0
2022-04-21 11:10:00,81.36,81.46,81.35,81.45,40288.0,77.9253,78.0211,77.9158,78.0115,40288.0
2022-04-21 11:15:00,81.45,81.5,81.34,81.41,32527.0,78.0115,78.0594,77.9062,77.9732,32527.0
2022-04-21 11:20:00,81.4,81.45,81.25,81.45,70510.0,77.9637,78.0115,77.82,78.0115,70510.0
2022-04-21 11:25:00,81.44,81.48,81.29,81.33,28266.0,78.002,78.0403,77.8583,77.8966,28266.0
2022-04-21 11:30:00,81.32,81.32,81.08,81.11,24231.0,77.887,77.887,77.6572,77.6859,24231.0
2022-04-21 11:35:00,81.09,81.15,81.06,81.08,18513.0,77.6667,77.7242,77.638,77.6572,18513.0
2022-04-21 11:40:00,81.08,81.09,80.9,80.95,21441.0,77.6572,77.6667,77.4848,77.5327,21441.0
2022-04-21 11:45:00,80.95,80.98,80.89,80.96,29096.0,77.5327,77.5614,77.4752,77.5422,29096.0
2022-04-21 11:50:00,80.95,80.95,80.84,80.84,23342.0,77.5327,77.5327,77.4273,77.4273,23342.0
2022-04-21 11:55:00,80.85,80.86,80.61,80.63,39675.0,77.4369,77.4465,77.207,77.2262,39675.0
2022-04-21 12:00:00,80.64,80.66,80.37,80.38,33627.0,77.2357,77.2549,76.9771,76.9867,33627.0
2022-04-21 12:05:00,80.39,80.49,80.31,80.34,39653.0,76.9963,77.0921,76.9197,76.9484,39653.0
2022-04-21 12:10:00,80.37,80.38,80.26,80.37,27208.0,76.9771,76.9867,76.8718,76.9771,27208.0
2022-04-21 12:15:00,80.36,80.5,80.35,80.49,32629.0,76.9676,77.1017,76.958,77.0921,32629.0
2022-04-21 12:20:00,80.49,80.51,80.31,80.37,30107.0,77.0921,77.1112,76.9197,76.9771,30107.0
2022-04-21 12:25:00,80.37,80.49,80.34,80.37,26446.0,76.9771,77.0921,76.9484,76.9771,26446.0
2022-04-21 12:30:00,80.38,80.55,80.37,80.54,17787.0,76.9867,77.1495,76.9771,77.14,17787.0
2022-04-21 12:35:00,80.54,80.59,80.45,80.45,26060.0,77.14,77.1879,77.0538,77.0538,26060.0
2022-04-21 12:40:00,80.46,80.49,80.36,80.38,28442.0,77.0633,77.0921,76.9676,76.9867,28442.0
2022-04-21 12:45:00,80.39,80.45,80.27,80.32,28647.0,76.9963,77.0538,76.8814,76.9293,28647.0
2022-04-21 12:50:00,80.32,80.33,80.23,80.32,19061.0,76.9293,76.9388,76.843,76.9293,19061.0
2022-04-21 12:55:00,80.33,80.37,80.29,80.3,28928.0,76.9388,76.9771,76.9005,76.9101,28928.0
2022-04-21 13:00:00,80.29,80.32,80.19,80.22,34130.0,76.9005,76.9293,76.8047,76.8335,34130.0
2022-04-21 13:05:00,80.23,80.28,80.2,80.26,20329.0,76.843,76.8909,76.8143,76.8718,20329.0
2022-04-21 13:10:00,80.26,80.31,80.19,80.23,31152.0,76.8718,76.9197,76.8047,76.843,31152.0
2022-04-21 13:15:00,80.22,80.23,80.02,80.03,23755.0,76.8335,76.843,76.6419,76.6515,23755.0
2022-04-21 13:20:00,80.02,80.32,80.01,80.25,26114.0,76.6419,76.9293,76.6323,76.8622,26114.0
2022-04-21 13:25:00,80.25,80.38,80.2,80.38,24767.0,76.8622,76.9867,76.8143,76.9867,24767.0
2022-04-21 13:30:00,80.33,80.41,80.27,80.31,21266.0,76.9388,77.0155,76.8814,76.9197,21266.0
2022-04-21 13:35:00,80.3,80.3,80.18,80.24,29109.0,76.9101,76.9101,76.7952,76.8526,29109.0
2022-04-21 13:40:00,80.24,80.36,80.16,80.25,43424.0,76.8526,76.9676,76.776,76.8622,43424.0
2022-04-21 13:45:00,80.24,80.44,80.22,80.34,41940.0,76.8526,77.0442,76.8335,76.9484,41940.0
2022-04-21 13:50:00,80.34,80.36,80.27,80.28,24093.0,76.9484,76.9676,76.8814,76.8909,24093.0
2022-04-21 13:55:00,80.3,80.31,80.19,80.22,21643.0,76.9101,76.9197,76.8047,76.8335,21643.0
2022-04-21 14:00:00,80.22,80.22,79.99,80.03,43762.0,76.8335,76.8335,76.6132,76.6515,43762.0
2022-04-21 14:05:00,80.03,80.15,80.01,80.15,24421.0,76.6515,76.7664,76.6323,76.7664,24421.0
2022-04-21 14:10:00,80.14,80.16,80.08,80.1,26495.0,76.7568,76.776,76.6994,76.7185,26495.0
2022-04-21 14:15:00,80.09,80.12,80.02,80.09,20391.0,76.709,76.7377,76.6419,76.709,20391.0
2022-04-21 14:20:00,80.1,80.17,80.0,80.01,32941.0,76.7185,76.7856,76.6228,76.6323,32941.0
2022-04-21 14:25:00,80.02,80.11,80.0,80.09,22785.0,76.6419,76.7281,76.6228,76.709,22785.0
2022-04-21 14:30:00,80.09,80.19,80.02,80.14,36341.0,76.709,76.8047,76.6419,76.7568,36341.0
2022-04-21 14:35:00,80.13,80.23,80.05,80.06,27210.0,76.7473,76.843,76.6706,76.6802,27210.0
2022-04-21 14:40:00,80.07,80.09,79.9,79.9,37984.0,76.6898,76.709,76.527,76.527,37984.0
2022-04-21 14:45:00,79.9,79.92,79.76,79.8,32018.0,76.527,76.5461,76.3929,76.4312,32018.0
2022-04-21 14:50:00,79.81,79.82,79.73,79.74,29109.0,76.4408,76.4504,76.3642,76.3737,29109.0
2022-04-21 14:55:00,79.73,79.81,79.67,79.73,40872.0,76.3642,76.4408,76.3067,76.3642,40872.0
2022-04-21 15:00:00,79.72,79.72,79.53,79.53,53251.0,76.3546,76.3546,76.1726,76.1726,53251.0
2022-04-21 15:05:00,79.54,79.61,79.45,79.45,38537.0,76.1822,76.2492,76.096,76.096,38537.0
2022-04-21 15:10:00,79.45,79.46,79.36,79.4,39113.0,76.096,76.1056,76.0098,76.0481,39113.0
2022-04-21 15:15:00,79.4,79.49,79.33,79.48,42016.0,76.0481,76.1343,75.981,76.1247,42016.0
2022-04-21 15:20:00,79.48,79.54,79.42,79.54,116024.0,76.1247,76.1822,76.0672,76.1822,116024.0
2022-04-21 15:25:00,79.55,79.69,79.45,79.65,101544.0,76.1918,76.3258,76.096,76.2875,101544.0
2022-04-21 15:30:00,79.64,79.69,79.49,79.51,49568.0,76.278,76.3258,76.1343,76.1534,49568.0
2022-04-21 15:35:00,79.5,79.51,79.37,79.47,70605.0,76.1439,76.1534,76.0194,76.1151,70605.0
2022-04-21 15:40:00,79.48,79.68,79.45,79.64,74872.0,76.1247,76.3163,76.096,76.278,74872.0
2022-04-21 15:45:00,79.64,79.66,79.38,79.4,109611.0,76.278,76.2971,76.0289,76.0481,109611.0
2022-04-21 15:50:00,79.4,79.72,79.4,79.67,194727.0,76.0481,76.3546,76.0481,76.3067,194727.0
2022-04-21 15:55:00,79.66,79.68,79.44,79.49,390568.0,76.2971,76.3163,76.0864,76.1343,390568.0
2022-04-22 09:30:00,79.27,79.7,79.05,79.06,113484.0,75.9236,76.3354,75.7129,75.7224,113484.0
2022-04-22 09:35:00,79.04,79.21,78.72,78.8,68905.0,75.7033,75.8661,75.3968,75.4734,68905.0
2022-04-22 09:40:00,78.79,79.07,78.74,78.91,48773.0,75.4638,75.732,75.416,75.5788,48773.0
2022-04-22 09:45:00,78.9,79.01,78.67,78.69,33310.0,75.5692,75.6746,75.3489,75.3681,33310.0
2022-04-22 09:50:00,78.68,78.8,78.5,78.61,37093.0,75.3585,75.4734,75.1861,75.2914,37093.0
2022-04-22 09:55:00,78.58,78.58,78.33,78.37,24845.0,75.2627,75.2627,75.0233,75.0616,24845.0
2022-04-22 10:00:00,78.37,78.44,78.16,78.18,70761.0,75.0616,75.1286,74.8604,74.8796,70761.0
2022-04-22 10:05:00,78.19,78.49,78.19,78.24,31221.0,74.8892,75.1765,74.8892,74.9371,31221.0
2022-04-22 10:10:00,78.22,78.28,78.05,78.12,66395.0,74.9179,74.9754,74.7551,74.8221,66395.0
2022-04-22 10:15:00,78.11,78.11,77.97,78.03,83347.0,74.8125,74.8125,74.6785,74.7359,83347.0
2022-04-22 10:20:00,78.02,78.12,77.95,77.96,34000.0,74.7263,74.8221,74.6593,74.6689,34000.0
2022-04-22 10:25:00,77.95,78.01,77.85,77.89,52733.0,74.6593,74.7168,74.5635,74.6018,52733.0
2022-04-22 10:30:00,77.89,77.96,77.86,77.9,85652.0,74.6018,74.6689,74.5731,74.6114,85652.0
2022-04-22 10:35:00,77.91,78.05,77.75,77.81,104373.0,74.621,74.7551,74.4677,74.5252,104373.0
2022-04-22 10:40:00,77.8,77.85,77.66,77.7,102073.0,74.5156,74.5635,74.3815,74.4199,102073.0
2022-04-22 10:45:00,77.72,77.78,77.59,77.61,117274.0,74.439,74.4965,74.3145,74.3337,117274.0
2022-04-22 10:50:00,77.6,77.64,77.25,77.45,369135.0,74.3241,74.3624,73.9889,74.1804,369135.0
2022-04-22 10:55:00,77.44,77.5,77.2,77.22,118267.0,74.1708,74.2283,73.941,73.9601,118267.0
2022-04-22 11:00:00,77.22,77.47,77.18,77.42,91496.0,73.9601,74.1996,73.9218,74.1517,91496.0
2022-04-22 11:05:00,77.44,77.72,77.42,77.68,58051.0,74.1708,74.439,74.1517,74.4007,58051.0
2022-04-22 11:10:00,77.67,77.69,77.5,77.66,45154.0,74.3911,74.4103,74.2283,74.3815,45154.0
2022-04-22 11:15:00,77.66,77.94,77.64,77.93,71147.0,74.3815,74.6497,74.3624,74.6401,71147.0
2022-04-22 11:20:00,77.93,78.01,77.76,77.79,91182.0,74.6401,74.7168,74.4773,74.5061,91182.0
2022-04-22 11:25:00,77.79,77.85,77.57,77.57,80214.0,74.5061,74.5635,74.2953,74.2953,80214.0
2022-04-22 11:30:00,77.58,77.73,77.56,77.63,62968.0,74.3049,74.4486,74.2858,74.3528,62968.0
2022-04-22 11:35:00,77.61,77.7,77.59,77.62,40587.0,74.3337,74.4199,74.3145,74.3432,40587.0
2022-04-22 11:40:00,77.64,77.71,77.41,77.42,51587.0,74.3624,74.4294,74.1421,74.1517,51587.0
2022-04-22 11:45:00,77.41,77.46,77.33,77.42,57871.0,74.1421,74.19,74.0655,74.1517,57871.0
2022-04-22 11:50:00,77.41,77.5,77.35,77.4,39880.0,74.1421,74.2283,74.0846,74.1325,39880.0
2022-04-22 11:55:00,77.39,77.48,77.38,77.45,39783.0,74.1229,74.2091,74.1134,74.1804,39783.0
2022-04-22 12:00:00,77.45,77.46,77.34,77.39,30525.0,74.1804,74.19,74.0751,74.1229,30525.0
2022-04-22 12:05:00,77.41,77.43,77.22,77.32,30562.0,74.1421,74.1613,73.9601,74.0559,30562.0
2022-04-22 12:10:00,77.36,77.52,77.36,77.52,42145.0,74.0942,74.2475,74.0942,74.2475,42145.0
2022-04-22 12:15:00,77.51,77.59,77.48,77.54,115015.0,74.2379,74.3145,74.2091,74.2666,115015.0
2022-04-22 12:20:00,77.55,77.55,77.4,77.5,64379.0,74.2762,74.2762,74.1325,74.2283,64379.0
2022-04-22 12:25:00,77.5,77.51,77.44,77.49,50493.0,74.2283,74.2379,74.1708,74.2187,50493.0
2022-04-22 12:30:00,77.48,77.58,77.46,77.52,67837.0,74.2091,74.3049,74.19,74.2475,67837.0
2022-04-22 12:35:00,77.53,77.6,77.48,77.48,59769.0,74.257,74.3241,74.2091,74.2091,59769.0
2022-04-22 12:40:00,77.47,77.5,77.41,77.48,55260.0,74.1996,74.2283,74.1421,74.2091,55260.0
2022-04-22 12:45:00,77.47,77.5,77.39,77.41,47600.0,74.1996,74.2283,74.1229,74.1421,47600.0
2022-04-22 12:50:00,77.42,77.43,77.29,77.29,30783.0,74.1517,74.1613,74.0272,74.0272,30783.0
2022-04-22 12:55:00,77.29,77.3,77.24,77.25,29511.0,74.0272,74.0367,73.9793,73.9889,29511.0
2022-04-22 13:00:00,77.26,77.26,77.22,77.24,22537.0,73.9984,73.9984,73.9601,73.9793,22537.0
2022-04-22 13:05:00,77.25,77.28,77.23,77.26,50376.0,73.9889,74.0176,73.9697,73.9984,50376.0
2022-04-22 13:10:00,77.25,77.3,77.23,77.23,37235.0,73.9889,74.0367,73.9697,73.9697,37235.0
2022-04-22 13:15:00,77.23,77.27,77.18,77.19,32080.0,73.9697,74.008,73.9218,73.9314,32080.0
2022-04-22 13:20:00,77.19,77.19,76.97,77.07,34664.0,73.9314,73.9314,73.7207,73.8165,34664.0
2022-04-22 13:25:00,77.07,77.13,77.07,77.1,36826.0,73.8165,73.8739,73.8165,73.8452,36826.0
2022-04-22 13:30:00,77.1,77.12,77.03,77.11,29473.0,73.8452,73.8643,73.7781,73.8548,29473.0
2022-04-22 13:35:00,77.12,77.13,77.01,77.04,36976.0,73.8643,73.8739,73.759,73.7877,36976.0
2022-04-22 13:40:00,77.03,77.14,77.02,77.13,31655.0,73.7781,73.8835,73.7686,73.8739,31655.0
2022-04-22 13:45:00,77.13,77.14,76.98,77.04,42020.0,73.8739,73.8835,73.7302,73.7877,42020.0
2022-04-22 13:50:00,77.03,77.04,76.85,76.85,34194.0,73.7781,73.7877,73.6057,73.6057,34194.0
2022-04-22 13:55:00,76.85,76.96,76.82,76.86,70818.0,73.6057,73.7111,73.577,73.6153,70818.0
2022-04-22 14:00:00,76.87,76.9,76.77,76.78,79384.0,73.6249,73.6536,73.5291,73.5387,79384.0
2022-04-22 14:05:00,76.79,76.82,76.74,76.75,109732.0,73.5483,73.577,73.5004,73.51,109732.0
2022-04-22 14:10:00,76.75,76.78,76.68,76.69,87930.0,73.51,73.5387,73.4429,73.4525,87930.0
2022-04-22 14:15:00,76.69,76.75,76.64,76.74,105656.0,73.4525,73.51,73.4046,73.5004,105656.0
2022-04-22 14:20:00,76.75,76.92,76.68,76.87,62321.0,73.51,73.6728,73.4429,73.6249,62321.0
2022-04-22 14:25:00,76.86,76.89,76.81,76.83,48074.0,73.6153,73.644,73.5674,73.5866,48074.0
2022-04-22 14:30:00,76.83,76.9,76.78,76.81,42523.0,73.5866,73.6536,73.5387,73.5674,42523.0
2022-04-22 14:35:00,76.8,76.83,76.71,76.75,50591.0,73.5578,73.5866,73.4716,73.51,50591.0
2022-04-22 14:40:00,76.75,76.82,76.7,76.71,75925.0,73.51,73.577,73.4621,73.4716,75925.0
2022-04-22 14:45:00,76.7,76.73,76.65,76.68,44046.0,73.4621,73.4908,73.4142,73.4429,44046.0
2022-04-22 14:50:00,76.68,76.68,76.53,76.57,64371.0,73.4429,73.4429,73.2992,73.3376,64371.0
2022-04-22 14:55:00,76.56,76.59,76.49,76.59,60446.0,73.328,73.3567,73.2609,73.3567,60446.0
2022-04-22 15:00:00,76.59,76.64,76.53,76.59,71526.0,73.3567,73.4046,73.2992,73.3567,71526.0
2022-04-22 15:05:00,76.59,76.63,76.51,76.53,49709.0,73.3567,73.395,73.2801,73.2992,49709.0
2022-04-22 15:10:00,76.54,76.75,76.47,76.72,114260.0,73.3088,73.51,73.2418,73.4812,114260.0
2022-04-22 15:15:00,76.71,76.84,76.64,76.77,126451.0,73.4716,73.5962,73.4046,73.5291,126451.0
2022-04-22 15:20:00,76.78,76.82,76.62,76.63,118147.0,73.5387,73.577,73.3854,73.395,118147.0
2022-04-22 15:25:00,76.64,76.81,76.62,76.75,122624.0,73.4046,73.5674,73.3854,73.51,122624.0
2022-04-22 15:30:00,76.73,77.07,76.73,77.03,96395.0,73.4908,73.8165,73.4908,73.7781,96395.0
2022-04-22 15:35:00,77.04,77.18,77.04,77.16,77202.0,73.7877,73.9218,73.7877,73.9027,77202.0
2022-04-22 15:40:00,77.16,77.24,76.91,76.97,88180.0,73.9027,73.9793,73.6632,73.7207,88180.0
2022-04-22 15:45:00,76.95,76.95,76.74,76.76,133987.0,73.7015,73.7015,73.5004,73.5195,133987.0
2022-04-22 15:50:00,76.75,76.75,76.45,76.48,261538.0,73.51,73.51,73.2226,73.2514,261538.0
2022-04-22 15:55:00,76.47,76.5,76.16,76.31,890910.0,73.2418,73.2705,72.9449,73.0885,890910.0
2022-04-25 09:30:00,76.2,76.37,75.89,76.01,187295.0,72.9832,73.146,72.6863,72.8012,187295.0
2022-04-25 09:35:00,76.02,76.39,75.91,76.15,115790.0,72.8108,73.1652,72.7054,72.9353,115790.0
2022-04-25 09:40:00,76.1,76.2,75.73,75.75,87760.0,72.8874,72.9832,72.533,72.5522,87760.0
2022-04-25 09:45:00,75.78,75.9,75.61,75.74,53536.0,72.5809,72.6958,72.4181,72.5426,53536.0
2022-04-25 09:50:00,75.75,75.82,75.45,75.45,47445.0,72.5522,72.6192,72.2648,72.2648,47445.0
2022-04-25 09:55:00,75.45,75.53,75.21,75.21,39993.0,72.2648,72.3415,72.035,72.035,39993.0
2022-04-25 10:00:00,75.21,75.25,75.07,75.19,65802.0,72.035,72.0733,71.9009,72.0158,65802.0
2022-04-25 10:05:00,75.19,75.32,75.11,75.18,62525.0,72.0158,72.1403,71.9392,72.0062,62525.0
2022-04-25 10:10:00,75.19,75.26,75.08,75.15,58944.0,72.0158,72.0829,71.9105,71.9775,58944.0
2022-04-25 10:15:00,75.17,75.29,75.08,75.29,78509.0,71.9967,72.1116,71.9105,72.1116,78509.0
2022-04-25 10:20:00,75.32,75.57,75.29,75.55,73309.0,72.1403,72.3798,72.1116,72.3606,73309.0
2022-04-25 10:25:00,75.57,75.65,75.5,75.61,76782.0,72.3798,72.4564,72.3127,72.4181,76782.0
2022-04-25 10:30:00,75.61,75.82,75.6,75.79,45535.0,72.4181,72.6192,72.4085,72.5905,45535.0
2022-04-25 10:35:00,75.79,75.92,75.53,75.54,48116.0,72.5905,72.715,72.3415,72.351,48116.0
2022-04-25 10:40:00,75.55,75.58,75.36,75.4,56838.0,72.3606,72.3894,72.1786,72.217,56838.0
2022-04-25 10:45:00,75.4,75.77,75.4,75.77,53756.0,72.217,72.5713,72.217,72.5713,53756.0
2022-04-25 10:50:00,75.77,75.77,75.42,75.54,30871.0,72.5713,72.5713,72.2361,72.351,30871.0
2022-04-25 10:55:00,75.55,75.56,75.29,75.32,26644.0,72.3606,72.3702,72.1116,72.1403,26644.0
2022-04-25 11:00:00,75.32,75.43,75.28,75.42,37090.0,72.1403,72.2457,72.102,72.2361,37090.0
2022-04-25 11:05:00,75.41,75.43,75.29,75.33,19992.0,72.2265,72.2457,72.1116,72.1499,19992.0
2022-04-25 11:10:00,75.3,75.36,75.15,75.26,42224.0,72.1212,72.1786,71.9775,72.0829,42224.0
2022-04-25 11:15:00,75.26,75.26,75.04,75.2,49981.0,72.0829,72.0829,71.8721,72.0254,49981.0
2022-04-25 11:20:00,75.21,75.3,75.18,75.26,57617.0,72.035,72.1212,72.0062,72.0829,57617.0
2022-04-25 11:25:00,75.27,75.37,75.13,75.13,33002.0,72.0924,72.1882,71.9583,71.9583,33002.0
2022-04-25 11:30:00,75.13,75.19,75.04,75.08,28291.0,71.9583,72.0158,71.8721,71.9105,28291.0
2022-04-25 11:35:00,75.1,75.23,74.92,74.96,114270.0,71.9296,72.0541,71.7572,71.7955,114270.0
2022-04-25 11:40:00,74.95,74.98,74.76,74.89,51946.0,71.7859,71.8147,71.604,71.7285,51946.0
2022-04-25 11:45:00,74.88,74.88,74.74,74.77,62304.0,71.7189,71.7189,71.5848,71.6135,62304.0
2022-04-25 11:50:00,74.75,74.87,74.7,74.8,52217.0,71.5944,71.7093,71.5465,71.6423,52217.0
2022-04-25 11:55:00,74.8,74.96,74.78,74.91,31709.0,71.6423,71.7955,71.6231,71.7476,31709.0
2022-04-25 12:00:00,74.9,75.02,74.84,75.01,40897.0,71.7381,71.853,71.6806,71.8434,40897.0
2022-04-25 12:05:00,75.01,75.13,74.98,75.07,80739.0,71.8434,71.9583,71.8147,71.9009,80739.0
2022-04-25 12:10:00,75.05,75.19,74.96,75.02,43326.0,71.8817,72.0158,71.7955,71.853,43326.0
2022-04-25 12:15:00,75.03,75.15,75.0,75.05,41380.0,71.8626,71.9775,71.8338,71.8817,41380.0
2022-04-25 12:20:00,75.07,75.17,75.06,75.12,43508.0,71.9009,71.9967,71.8913,71.9488,43508.0
2022-04-25 12:25:00,75.13,75.24,75.08,75.11,40582.0,71.9583,72.0637,71.9105,71.9392,40582.0
2022-04-25 12:30:00,75.11,75.26,75.06,75.21,27773.0,71.9392,72.0829,71.8913,72.035,27773.0
2022-04-25 12:35:00,75.2,75.36,75.17,75.17,31832.0,72.0254,72.1786,71.9967,71.9967,31832.0
2022-04-25 12:40:00,75.17,75.27,75.14,75.18,71361.0,71.9967,72.0924,71.9679,72.0062,71361.0
2022-04-25 12:45:00,75.2,75.4,75.12,75.38,115238.0,72.0254,72.217,71.9488,72.1978,115238.0
2022-04-25 12:50:00,75.4,75.47,75.36,75.37,26698.0,72.217,72.284,72.1786,72.1882,26698.0
2022-04-25 12:55:00,75.38,75.44,75.34,75.41,26675.0,72.1978,72.2553,72.1595,72.2265,26675.0
2022-04-25 13:00:00,75.45,75.52,75.21,75.23,36406.0,72.2648,72.3319,72.035,72.0541,36406.0
2022-04-25 13:05:00,75.21,75.57,75.21,75.56,49869.0,72.035,72.3798,72.035,72.3702,49869.0
2022-04-25 13:10:00,75.59,75.81,75.56,75.71,47063.0,72.3989,72.6096,72.3702,72.5139,47063.0
2022-04-25 13:15:00,75.73,75.85,75.68,75.75,63715.0,72.533,72.648,72.4851,72.5522,63715.0
2022-04-25 13:20:00,75.76,75.79,75.62,75.7,19644.0,72.5618,72.5905,72.4277,72.5043,19644.0
2022-04-25 13:25:00,75.72,75.74,75.56,75.62,34711.0,72.5234,72.5426,72.3702,72.4277,34711.0
2022-04-25 13:30:00,75.67,75.73,75.49,75.55,39618.0,72.4756,72.533,72.3032,72.3606,39618.0
2022-04-25 13:35:00,75.54,75.58,75.49,75.55,67560.0,72.351,72.3894,72.3032,72.3606,67560.0
2022-04-25 13:40:00,75.56,75.71,75.5,75.55,48400.0,72.3702,72.5139,72.3127,72.3606,48400.0
2022-04-25 13:45:00,75.57,75.59,75.5,75.55,51940.0,72.3798,72.3989,72.3127,72.3606,51940.0
2022-04-25 13:50:00,75.54,75.69,75.48,75.61,88903.0,72.351,72.4947,72.2936,72.4181,88903.0
2022-04-25 13:55:00,75.61,75.61,75.5,75.56,18015.0,72.4181,72.4181,72.3127,72.3702,18015.0
2022-04-25 14:00:00,75.56,75.6,75.48,75.51,53802.0,72.3702,72.4085,72.2936,72.3223,53802.0
2022-04-25 14:05:00,75.51,75.81,75.5,75.79,43024.0,72.3223,72.6096,72.3127,72.5905,43024.0
2022-04-25 14:10:00,75.79,75.83,75.65,75.81,34533.0,72.5905,72.6288,72.4564,72.6096,34533.0
2022-04-25 14:15:00,75.79,75.88,75.77,75.83,36613.0,72.5905,72.6767,72.5713,72.6288,36613.0
2022-04-25 14:20:00,75.83,76.02,75.79,75.95,33622.0,72.6288,72.8108,72.5905,72.7437,33622.0
2022-04-25 14:25:00,75.95,76.17,75.94,76.14,89501.0,72.7437,72.9544,72.7342,72.9257,89501.0
2022-04-25 14:30:00,76.14,76.21,76.03,76.15,41213.0,72.9257,72.9928,72.8204,72.9353,41213.0
2022-04-25 14:35:00,76.14,76.16,76.0,76.0,28997.0,72.9257,72.9449,72.7916,72.7916,28997.0
2022-04-25 14:40:00,75.98,76.04,75.92,75.96,45729.0,72.7725,72.8299,72.715,72.7533,45729.0
2022-04-25 14:45:00,75.94,76.12,75.89,76.09,42604.0,72.7342,72.9066,72.6863,72.8778,42604.0
2022-04-25 14:50:00,76.08,76.15,76.06,76.1,66271.0,72.8682,72.9353,72.8491,72.8874,66271.0
2022-04-25 14:55:00,76.1,76.15,75.98,76.0,55822.0,72.8874,72.9353,72.7725,72.7916,55822.0
2022-04-25 15:00:00,75.99,76.03,75.78,75.85,41219.0,72.782,72.8204,72.5809,72.648,41219.0
2022-04-25 15:05:00,75.86,75.87,75.76,75.81,52320.0,72.6575,72.6671,72.5618,72.6096,52320.0
2022-04-25 15:10:00,75.82,75.95,75.77,75.94,78112.0,72.6192,72.7437,72.5713,72.7342,78112.0
2022-04-25 15:15:00,75.94,76.34,75.94,76.31,114506.0,72.7342,73.1173,72.7342,73.0885,114506.0
2022-04-25 15:20:00,76.32,76.62,76.21,76.58,211717.0,73.0981,73.3854,72.9928,73.3471,211717.0
2022-04-25 15:25:00,76.6,76.69,76.42,76.64,113324.0,73.3663,73.4525,73.1939,73.4046,113324.0
2022-04-25 15:30:00,76.62,76.8,76.59,76.79,107235.0,73.3854,73.5578,73.3567,73.5483,107235.0
2022-04-25 15:35:00,76.78,76.87,76.78,76.85,72243.0,73.5387,73.6249,73.5387,73.6057,72243.0
2022-04-25 15:40:00,76.86,76.99,76.73,76.96,85913.0,73.6153,73.7398,73.4908,73.7111,85913.0
2022-04-25 15:45:00,76.97,77.04,76.83,76.89,98763.0,73.7207,73.7877,73.5866,73.644,98763.0
2022-04-25 15:50:00,76.88,77.04,76.78,77.01,131947.0,73.6345,73.7877,73.5387,73.759,131947.0
2022-04-25 15:55:00,77.0,77.06,76.93,76.99,537353.0,73.7494,73.8069,73.6824,73.7398,537353.0
2022-04-26 09:30:00,76.35,76.65,76.29,76.33,85598.0,73.1268,73.4142,73.0694,73.1077,85598.0
2022-04-26 09:35:00,76.33,76.58,76.3,76.43,26298.0,73.1077,73.3471,73.079,73.2035,26298.0
2022-04-26 09:40:00,76.41,76.41,76.17,76.27,28470.0,73.1843,73.1843,72.9544,73.0502,28470.0
2022-04-26 09:45:00,76.3,76.43,76.16,76.28,44488.0,73.079,73.2035,72.9449,73.0598,44488.0
2022-04-26 09:50:00,76.29,76.42,76.22,76.28,34236.0,73.0694,73.1939,73.0023,73.0598,34236.0
2022-04-26 09:55:00,76.28,76.3,76.02,76.03,23128.0,73.0598,73.079,72.8108,72.8204,23128.0
2022-04-26 10:00:00,76.02,76.09,75.9,76.09,28020.0,72.8108,72.8778,72.6958,72.8778,28020.0
2022-04-26 10:05:00,76.06,76.29,76.05,76.25,36407.0,72.8491,73.0694,72.8395,73.0311,36407.0
2022-04-26 10:10:00,76.25,76.29,76.05,76.13,27334.0,73.0311,73.0694,72.8395,72.9161,27334.0
2022-04-26 10:15:00,76.13,76.13,75.62,75.73,62238.0,72.9161,72.9161,72.4277,72.533,62238.0
2022-04-26 10:20:00,75.71,75.79,75.59,75.66,41513.0,72.5139,72.5905,72.3989,72.466,41513.0
2022-04-26 10:25:00,75.66,75.76,75.62,75.75,39868.0,72.466,72.5618,72.4277,72.5522,39868.0
2022-04-26 10:30:00,75.76,75.88,75.72,75.83,43662.0,72.5618,72.6767,72.5234,72.6288,43662.0
2022-04-26 10:35:00,75.83,75.91,75.64,75.74,100468.0,72.6288,72.7054,72.4468,72.5426,100468.0
2022-04-26 10:40:00,75.74,75.79,75.52,75.71,73042.0,72.5426,72.5905,72.3319,72.5139,73042.0
2022-04-26 10:45:00,75.7,75.78,75.66,75.73,40448.0,72.5043,72.5809,72.466,72.533,40448.0
2022-04-26 10:50:00,75.74,75.74,75.49,75.54,37448.0,72.5426,72.5426,72.3032,72.351,37448.0
2022-04-26 10:55:00,75.54,75.55,75.39,75.39,57698.0,72.351,72.3606,72.2074,72.2074,57698.0
2022-04-26 11:00:00,75.38,75.5,75.34,75.45,54885.0,72.1978,72.3127,72.1595,72.2648,54885.0
2022-04-26 11:05:00,75.44,75.46,75.29,75.4,78416.0,72.2553,72.2744,72.1116,72.217,78416.0
2022-04-26 11:10:00,75.4,75.43,75.33,75.38,71498.0,72.217,72.2457,72.1499,72.1978,71498.0
2022-04-26 11:15:00,75.37,75.39,75.25,75.27,78701.0,72.1882,72.2074,72.0733,72.0924,78701.0
2022-04-26 11:20:00,75.26,75.48,75.23,75.33,163369.0,72.0829,72.2936,72.0541,72.1499,163369.0
2022-04-26 11:25:00,75.34,75.35,75.25,75.3,46083.0,72.1595,72.1691,72.0733,72.1212,46083.0
2022-04-26 11:30:00,75.29,75.31,75.16,75.26,101987.0,72.1116,72.1307,71.9871,72.0829,101987.0
2022-04-26 11:35:00,75.25,75.35,75.17,75.34,127924.0,72.0733,72.1691,71.9967,72.1595,127924.0
2022-04-26 11:40:00,75.34,75.44,75.26,75.44,37062.0,72.1595,72.2553,72.0829,72.2553,37062.0
2022-04-26 11:45:00,75.44,75.54,75.39,75.53,103810.0,72.2553,72.351,72.2074,72.3415,103810.0
2022-04-26 11:50:00,75.51,75.6,75.47,75.5,43408.0,72.3223,72.4085,72.284,72.3127,43408.0
2022-04-26 11:55:00,75.51,75.51,75.38,75.4,20447.0,72.3223,72.3223,72.1978,72.217,20447.0
2022-04-26 12:00:00,75.39,75.49,75.38,75.48,26380.0,72.2074,72.3032,72.1978,72.2936,26380.0
2022-04-26 12:05:00,75.48,75.49,75.34,75.43,31147.0,72.2936,72.3032,72.1595,72.2457,31147.0
2022-04-26 12:10:00,75.43,75.47,75.38,75.45,29183.0,72.2457,72.284,72.1978,72.2648,29183.0
2022-04-26 12:15:00,75.45,75.58,75.44,75.49,25929.0,72.2648,72.3894,72.2553,72.3032,25929.0
2022-04-26 12:20:00,75.51,75.58,75.49,75.58,27414.0,72.3223,72.3894,72.3032,72.3894,27414.0
2022-04-26 12:25:00,75.57,75.76,75.56,75.76,61790.0,72.3798,72.5618,72.3702,72.5618,61790.0
2022-04-26 12:30:00,75.75,75.86,75.55,75.55,128885.0,72.5522,72.6575,72.3606,72.3606,128885.0
2022-04-26 12:35:00,75.56,75.6,75.48,75.48,18853.0,72.3702,72.4085,72.2936,72.2936,18853.0
2022-04-26 12:40:00,75.47,75.56,75.45,75.46,23401.0,72.284,72.3702,72.2648,72.2744,23401.0
2022-04-26 12:45:00,75.48,75.49,75.36,75.42,28865.0,72.2936,72.3032,72.1786,72.2361,28865.0
2022-04-26 12:50:00,75.43,75.54,75.42,75.49,22336.0,72.2457,72.351,72.2361,72.3032,22336.0
2022-04-26 12:55:00,75.49,75.69,75.47,75.63,28085.0,72.3032,72.4947,72.284,72.4372,28085.0
2022-04-26 13:00:00,75.61,75.61,75.39,75.43,18431.0,72.4181,72.4181,72.2074,72.2457,18431.0
2022-04-26 13:05:00,75.42,75.47,75.37,75.42,27077.0,72.2361,72.284,72.1882,72.2361,27077.0
2022-04-26 13:10:00,75.42,75.48,75.38,75.38,30107.0,72.2361,72.2936,72.1978,72.1978,30107.0
2022-04-26 13:15:00,75.38,75.45,75.35,75.35,22484.0,72.1978,72.2648,72.1691,72.1691,22484.0
2022-04-26 13:20:00,75.36,75.37,75.24,75.28,24570.0,72.1786,72.1882,72.0637,72.102,24570.0
2022-04-26 13:25:00,75.27,75.37,75.27,75.36,48272.0,72.0924,72.1882,72.0924,72.1786,48272.0
2022-04-26 13:30:00,75.35,75.39,75.28,75.34,28169.0,72.1691,72.2074,72.102,72.1595,28169.0
2022-04-26 13:35:00,75.34,75.38,75.24,75.36,35294.0,72.1595,72.1978,72.0637,72.1786,35294.0
2022-04-26 13:40:00,75.35,75.55,75.34,75.5,31274.0,72.1691,72.3606,72.1595,72.3127,31274.0
2022-04-26 13:45:00,75.5,75.57,75.44,75.53,41671.0,72.3127,72.3798,72.2553,72.3415,41671.0
2022-04-26 13:50:00,75.53,75.54,75.45,75.48,25237.0,72.3415,72.351,72.2648,72.2936,25237.0
2022-04-26 13:55:00,75.48,75.53,75.45,75.51,32993.0,72.2936,72.3415,72.2648,72.3223,32993.0
2022-04-26 14:00:00,75.5,75.57,75.43,75.51,26602.0,72.3127,72.3798,72.2457,72.3223,26602.0
2022-04-26 14:05:00,75.51,75.52,75.29,75.31,95782.0,72.3223,72.3319,72.1116,72.1307,95782.0
2022-04-26 14:10:00,75.31,75.49,75.31,75.48,41543.0,72.1307,72.3032,72.1307,72.2936,41543.0
2022-04-26 14:15:00,75.47,75.59,75.28,75.33,50121.0,72.284,72.3989,72.102,72.1499,50121.0
2022-04-26 14:20:00,75.34,75.52,75.3,75.42,26431.0,72.1595,72.3319,72.1212,72.2361,26431.0
2022-04-26 14:25:00,75.41,75.48,75.34,75.44,27858.0,72.2265,72.2936,72.1595,72.2553,27858.0
2022-04-26 14:30:00,75.43,75.45,75.35,75.44,42703.0,72.2457,72.2648,72.1691,72.2553,42703.0
2022-04-26 14:35:00,75.44,75.67,75.42,75.52,72595.0,72.2553,72.4756,72.2361,72.3319,72595.0
2022-04-26 14:40:00,75.5,75.51,75.31,75.35,44566.0,72.3127,72.3223,72.1307,72.1691,44566.0
2022-04-26 14:45:00,75.33,75.39,75.27,75.33,33839.0,72.1499,72.2074,72.0924,72.1499,33839.0
2022-04-26 14:50:00,75.33,75.43,75.32,75.39,34546.0,72.1499,72.2457,72.1403,72.2074,34546.0
2022-04-26 14:55:00,75.41,75.59,75.38,75.57,41745.0,72.2265,72.3989,72.1978,72.3798,41745.0
2022-04-26 15:00:00,75.55,75.65,75.43,75.48,42274.0,72.3606,72.4564,72.2457,72.2936,42274.0
2022-04-26 15:05:00,75.47,75.5,75.38,75.39,31885.0,72.284,72.3127,72.1978,72.2074,31885.0
2022-04-26 15:10:00,75.4,75.42,75.17,75.19,46420.0,72.217,72.2361,71.9967,72.0158,46420.0
2022-04-26 15:15:00,75.19,75.19,74.89,74.92,94267.0,72.0158,72.0158,71.7285,71.7572,94267.0
2022-04-26 15:20:00,74.91,75.0,74.89,74.98,83045.0,71.7476,71.8338,71.7285,71.8147,83045.0
2022-04-26 15:25:00,74.98,75.01,74.89,74.93,45953.0,71.8147,71.8434,71.7285,71.7668,45953.0
2022-04-26 15:30:00,74.92,74.96,74.81,74.84,102852.0,71.7572,71.7955,71.6519,71.6806,102852.0
2022-04-26 15:35:00,74.85,74.85,74.74,74.85,71710.0,71.6902,71.6902,71.5848,71.6902,71710.0
2022-04-26 15:40:00,74.86,74.87,74.71,74.84,122949.0,71.6997,71.7093,71.5561,71.6806,122949.0
2022-04-26 15:45:00,74.83,74.89,74.62,74.66,357081.0,71.671,71.7285,71.4699,71.5082,357081.0
2022-04-26 15:50:00,74.65,74.78,74.55,74.57,268966.0,71.4986,71.6231,71.4028,71.422,268966.0
2022-04-26 15:55:00,74.56,74.65,74.48,74.5,454225.0,71.4124,71.4986,71.3358,71.3549,454225.0
2022-04-27 09:30:00,74.58,74.97,74.52,74.84,134414.0,71.4316,71.8051,71.3741,71.6806,134414.0
2022-04-27 09:35:00,74.84,75.2,74.84,75.16,48119.0,71.6806,72.0254,71.6806,71.9871,48119.0
2022-04-27 09:40:00,75.18,75.37,75.05,75.33,47783.0,72.0062,72.1882,71.8817,72.1499,47783.0
2022-04-27 09:45:00,75.44,75.65,75.35,75.64,60431.0,72.2553,72.4564,72.1691,72.4468,60431.0
2022-04-27 09:50:00,75.62,75.71,75.23,75.32,89964.0,72.4277,72.5139,72.0541,72.1403,89964.0
2022-04-27 09:55:00,75.34,75.48,75.23,75.48,54673.0,72.1595,72.2936,72.0541,72.2936,54673.0
2022-04-27 10:00:00,75.47,75.51,75.26,75.27,132811.0,72.284,72.3223,72.0829,72.0924,132811.0
2022-04-27 10:05:00,75.29,75.49,75.22,75.42,99368.0,72.1116,72.3032,72.0445,72.2361,99368.0
2022-04-27 10:10:00,75.41,75.41,74.97,74.99,92675.0,72.2265,72.2265,71.8051,71.8243,92675.0
2022-04-27 10:15:00,74.98,75.01,74.74,74.83,48590.0,71.8147,71.8434,71.5848,71.671,48590.0
2022-04-27 10:20:00,74.83,75.04,74.8,74.97,53760.0,71.671,71.8721,71.6423,71.8051,53760.0
2022-04-27 10:25:00,74.98,75.14,74.86,74.87,41189.0,71.8147,71.9679,71.6997,71.7093,41189.0
2022-04-27 10:30:00,74.87,74.89,74.42,74.52,71932.0,71.7093,71.7285,71.2783,71.3741,71932.0
2022-04-27 10:35:00,74.55,74.95,74.51,74.87,43026.0,71.4028,71.7859,71.3645,71.7093,43026.0
2022-04-27 10:40:00,74.88,75.06,74.84,74.99,54246.0,71.7189,71.8913,71.6806,71.8243,54246.0
2022-04-27 10:45:00,74.96,75.22,74.95,75.21,34166.0,71.7955,72.0445,71.7859,72.035,34166.0
2022-04-27 10:50:00,75.22,75.32,75.1,75.12,28688.0,72.0445,72.1403,71.9296,71.9488,28688.0
2022-04-27 10:55:00,75.11,75.14,74.9,74.94,52885.0,71.9392,71.9679,71.7381,71.7764,52885.0
2022-04-27 11:00:00,74.94,75.38,74.92,75.15,65502.0,71.7764,72.1978,71.7572,71.9775,65502.0
2022-04-27 11:05:00,75.2,75.25,75.09,75.12,24992.0,72.0254,72.0733,71.92,71.9488,24992.0
2022-04-27 11:10:00,75.13,75.23,75.03,75.1,28805.0,71.9583,72.0541,71.8626,71.9296,28805.0
2022-04-27 11:15:00,75.1,75.32,75.09,75.29,55328.0,71.9296,72.1403,71.92,72.1116,55328.0
2022-04-27 11:20:00,75.31,75.43,75.1,75.29,42491.0,72.1307,72.2457,71.9296,72.1116,42491.0
2022-04-27 11:25:00,75.28,75.58,75.23,75.56,51001.0,72.102,72.3894,72.0541,72.3702,51001.0
2022-04-27 11:30:00,75.58,75.69,75.52,75.69,52431.0,72.3894,72.4947,72.3319,72.4947,52431.0
2022-04-27 11:35:00,75.69,75.72,75.58,75.58,32605.0,72.4947,72.5234,72.3894,72.3894,32605.0
2022-04-27 11:40:00,75.57,75.67,75.53,75.59,33984.0,72.3798,72.4756,72.3415,72.3989,33984.0
2022-04-27 11:45:00,75.61,75.61,75.5,75.57,24146.0,72.4181,72.4181,72.3127,72.3798,24146.0
2022-04-27 11:50:00,75.57,75.58,75.32,75.36,30287.0,72.3798,72.3894,72.1403,72.1786,30287.0
2022-04-27 11:55:00,75.35,75.46,75.34,75.4,33181.0,72.1691,72.2744,72.1595,72.217,33181.0
2022-04-27 12:00:00,75.39,75.44,75.22,75.37,28395.0,72.2074,72.2553,72.0445,72.1882,28395.0
2022-04-27 12:05:00,75.36,75.52,75.36,75.45,29383.0,72.1786,72.3319,72.1786,72.2648,29383.0
2022-04-27 12:10:00,75.46,75.48,75.36,75.39,31543.0,72.2744,72.2936,72.1786,72.2074,31543.0
2022-04-27 12:15:00,75.38,75.48,75.33,75.37,24282.0,72.1978,72.2936,72.1499,72.1882,24282.0
2022-04-27 12:20:00,75.37,75.61,75.35,75.55,43441.0,72.1882,72.4181,72.1691,72.3606,43441.0
2022-04-27 12:25:00,75.55,75.69,75.54,75.64,34538.0,72.3606,72.4947,72.351,72.4468,34538.0
2022-04-27 12:30:00,75.66,75.72,75.6,75.63,33198.0,72.466,72.5234,72.4085,72.4372,33198.0
2022-04-27 12:35:00,75.64,75.65,75.5,75.61,29076.0,72.4468,72.4564,72.3127,72.4181,29076.0
2022-04-27 12:40:00,75.6,75.77,75.56,75.67,28327.0,72.4085,72.5713,72.3702,72.4756,28327.0
2022-04-27 12:45:00,75.68,75.72,75.58,75.58,24735.0,72.4851,72.5234,72.3894,72.3894,24735.0
2022-04-27 12:50:00,75.61,75.66,75.55,75.57,16205.0,72.4181,72.466,72.3606,72.3798,16205.0
2022-04-27 12:55:00,75.56,75.64,75.54,75.57,31851.0,72.3702,72.4468,72.351,72.3798,31851.0
2022-04-27 13:00:00,75.58,75.62,75.31,75.61,32086.0,72.3894,72.4277,72.1307,72.4181,32086.0
2022-04-27 13:05:00,75.59,75.61,75.34,75.34,19702.0,72.3989,72.4181,72.1595,72.1595,19702.0
2022-04-27 13:10:00,75.36,75.54,75.31,75.52,53692.0,72.1786,72.351,72.1307,72.3319,53692.0
2022-04-27 13:15:00,75.52,75.54,75.43,75.5,30502.0,72.3319,72.351,72.2457,72.3127,30502.0
2022-04-27 13:20:00,75.5,75.65,75.49,75.54,45967.0,72.3127,72.4564,72.3032,72.351,45967.0
2022-04-27 13:25:00,75.53,75.69,75.42,75.65,53147.0,72.3415,72.4947,72.2361,72.4564,53147.0
2022-04-27 13:30:00,75.65,75.7,75.48,75.54,42874.0,72.4564,72.5043,72.2936,72.351,42874.0
2022-04-27 13:35:00,75.55,75.61,75.34,75.39,42285.0,72.3606,72.4181,72.1595,72.2074,42285.0
2022-04-27 13:40:00,75.41,75.5,75.34,75.46,36749.0,72.2265,72.3127,72.1595,72.2744,36749.0
2022-04-27 13:45:00,75.45,75.68,75.44,75.64,40893.0,72.2648,72.4851,72.2553,72.4468,40893.0
2022-04-27 13:50:00,75.63,75.87,75.63,75.84,72077.0,72.4372,72.6671,72.4372,72.6384,72077.0
2022-04-27 13:55:00,75.84,76.02,75.76,75.99,64742.0,72.6384,72.8108,72.5618,72.782,64742.0
2022-04-27 14:00:00,75.98,75.98,75.77,75.8,98013.0,72.7725,72.7725,72.5713,72.6001,98013.0
2022-04-27 14:05:00,75.8,75.82,75.73,75.76,67678.0,72.6001,72.6192,72.533,72.5618,67678.0
2022-04-27 14:10:00,75.77,75.86,75.71,75.81,37898.0,72.5713,72.6575,72.5139,72.6096,37898.0
2022-04-27 14:15:00,75.8,75.81,75.54,75.56,45163.0,72.6001,72.6096,72.351,72.3702,45163.0
2022-04-27 14:20:00,75.56,75.74,75.55,75.67,58217.0,72.3702,72.5426,72.3606,72.4756,58217.0
2022-04-27 14:25:00,75.66,75.8,75.64,75.78,106043.0,72.466,72.6001,72.4468,72.5809,106043.0
2022-04-27 14:30:00,75.78,75.78,75.68,75.72,48548.0,72.5809,72.5809,72.4851,72.5234,48548.0
2022-04-27 14:35:00,75.7,75.7,75.29,75.51,52668.0,72.5043,72.5043,72.1116,72.3223,52668.0
2022-04-27 14:40:00,75.5,75.72,75.49,75.69,46067.0,72.3127,72.5234,72.3032,72.4947,46067.0
2022-04-27 14:45:00,75.69,75.75,75.52,75.55,107360.0,72.4947,72.5522,72.3319,72.3606,107360.0
2022-04-27 14:50:00,75.56,75.57,75.28,75.28,56964.0,72.3702,72.3798,72.102,72.102,56964.0
2022-04-27 14:55:00,75.27,75.28,75.12,75.2,54095.0,72.0924,72.102,71.9488,72.0254,54095.0
2022-04-27 15:00:00,75.18,75.23,75.01,75.08,50911.0,72.0062,72.0541,71.8434,71.9105,50911.0
2022-04-27 15:05:00,75.08,75.12,74.94,75.0,60320.0,71.9105,71.9488,71.7764,71.8338,60320.0
2022-04-27 15:10:00,74.98,75.06,74.89,75.0,59190.0,71.8147,71.8913,71.7285,71.8338,59190.0
2022-04-27 15:15:00,74.98,75.06,74.82,74.91,67060.0,71.8147,71.8913,71.6614,71.7476,67060.0
2022-04-27 15:20:00,74.91,74.96,74.75,74.78,65422.0,71.7476,71.7955,71.5944,71.6231,65422.0
2022-04-27 15:25:00,74.76,74.89,74.75,74.86,65777.0,71.604,71.7285,71.5944,71.6997,65777.0
2022-04-27 15:30:00,74.87,74.92,74.75,74.75,87275.0,71.7093,71.7572,71.5944,71.5944,87275.0
2022-04-27 15:35:00,74.75,74.86,74.62,74.65,74754.0,71.5944,71.6997,71.4699,71.4986,74754.0
2022-04-27 15:40:00,74.66,74.9,74.62,74.87,91607.0,71.5082,71.7381,71.4699,71.7093,91607.0
2022-04-27 15:45:00,74.88,74.95,74.7,74.74,134243.0,71.7189,71.7859,71.5465,71.5848,134243.0
2022-04-27 15:50:00,74.73,74.81,74.6,74.78,226357.0,71.5752,71.6519,71.4507,71.6231,226357.0
2022-04-27 15:55:00,74.78,74.89,74.68,74.74,512453.0,71.6231,71.7285,71.5273,71.5848,512453.0
2022-04-28 09:30:00,75.52,75.65,74.95,75.02,219781.0,72.3319,72.4564,71.7859,71.853,219781.0
2022-04-28 09:35:00,74.99,75.68,74.97,75.41,86254.0,71.8243,72.4851,71.8051,72.2265,86254.0
2022-04-28 09:40:00,75.39,75.63,75.12,75.22,99736.0,72.2074,72.4372,71.9488,72.0445,99736.0
2022-04-28 09:45:00,75.22,75.55,75.21,75.21,82068.0,72.0445,72.3606,72.035,72.035,82068.0
2022-04-28 09:50:00,75.21,75.32,75.12,75.19,68363.0,72.035,72.1403,71.9488,72.0158,68363.0
2022-04-28 09:55:00,75.2,75.26,75.12,75.16,62992.0,72.0254,72.0829,71.9488,71.9871,62992.0
2022-04-28 10:00:00,75.14,75.22,74.98,75.17,69356.0,71.9679,72.0445,71.8147,71.9967,69356.0
2022-04-28 10:05:00,75.16,75.31,75.08,75.23,45150.0,71.9871,72.1307,71.9105,72.0541,45150.0
2022-04-28 10:10:00,75.2,75.31,75.13,75.28,38128.0,72.0254,72.1307,71.9583,72.102,38128.0
2022-04-28 10:15:00,75.26,75.4,75.16,75.4,42417.0,72.0829,72.217,71.9871,72.217,42417.0
2022-04-28 10:20:00,75.37,75.39,75.21,75.23,41471.0,72.1882,72.2074,72.035,72.0541,41471.0
2022-04-28 10:25:00,75.24,75.24,74.88,74.91,53176.0,72.0637,72.0637,71.7189,71.7476,53176.0
2022-04-28 10:30:00,74.91,74.92,74.6,74.64,65782.0,71.7476,71.7572,71.4507,71.489,65782.0
2022-04-28 10:35:00,74.65,74.84,74.63,74.78,67834.0,71.4986,71.6806,71.4795,71.6231,67834.0
2022-04-28 10:40:00,74.78,74.82,74.65,74.75,49018.0,71.6231,71.6614,71.4986,71.5944,49018.0
2022-04-28 10:45:00,74.75,75.02,74.75,74.88,77587.0,71.5944,71.853,71.5944,71.7189,77587.0
2022-04-28 10:50:00,74.87,74.97,74.76,74.95,61861.0,71.7093,71.8051,71.604,71.7859,61861.0
2022-04-28 10:55:00,74.94,75.09,74.91,75.01,49595.0,71.7764,71.92,71.7476,71.8434,49595.0
2022-04-28 11:00:00,75.01,75.23,74.95,75.21,35956.0,71.8434,72.0541,71.7859,72.035,35956.0
2022-04-28 11:05:00,75.2,75.3,75.16,75.2,43225.0,72.0254,72.1212,71.9871,72.0254,43225.0
2022-04-28 11:10:00,75.19,75.35,75.14,75.16,110636.0,72.0158,72.1691,71.9679,71.9871,110636.0
2022-04-28 11:15:00,75.17,75.23,75.09,75.19,96018.0,71.9967,72.0541,71.92,72.0158,96018.0
2022-04-28 11:20:00,75.2,75.21,75.11,75.15,75595.0,72.0254,72.035,71.9392,71.9775,75595.0
2022-04-28 11:25:00,75.15,75.2,75.08,75.17,53340.0,71.9775,72.0254,71.9105,71.9967,53340.0
2022-04-28 11:30:00,75.16,75.28,75.07,75.21,52747.0,71.9871,72.102,71.9009,72.035,52747.0
2022-04-28 11:35:00,75.2,75.21,75.01,75.04,34230.0,72.0254,72.035,71.8434,71.8721,34230.0
2022-04-28 11:40:00,75.03,75.08,74.93,74.99,86933.0,71.8626,71.9105,71.7668,71.8243,86933.0
2022-04-28 11:45:00,74.99,75.0,74.87,74.92,37469.0,71.8243,71.8338,71.7093,71.7572,37469.0
2022-04-28 11:50:00,74.92,75.13,74.9,75.11,35547.0,71.7572,71.9583,71.7381,71.9392,35547.0
2022-04-28 11:55:00,75.09,75.11,75.04,75.1,38677.0,71.92,71.9392,71.8721,71.9296,38677.0
2022-04-28 12:00:00,75.1,75.19,75.03,75.16,26120.0,71.9296,72.0158,71.8626,71.9871,26120.0
2022-04-28 12:05:00,75.15,75.15,75.02,75.11,28558.0,71.9775,71.9775,71.853,71.9392,28558.0
2022-04-28 12:10:00,75.12,75.29,75.12,75.27,17607.0,71.9488,72.1116,71.9488,72.0924,17607.0
2022-04-28 12:15:00,75.28,75.45,75.27,75.42,37583.0,72.102,72.2648,72.0924,72.2361,37583.0
2022-04-28 12:20:00,75.43,75.48,75.39,75.46,28502.0,72.2457,72.2936,72.2074,72.2744,28502.0
2022-04-28 12:25:00,75.47,75.67,75.47,75.67,45454.0,72.284,72.4756,72.284,72.4756,45454.0
2022-04-28 12:30:00,75.68,75.82,75.67,75.75,40148.0,72.4851,72.6192,72.4756,72.5522,40148.0
2022-04-28 12:35:00,75.75,75.82,75.73,75.81,27959.0,72.5522,72.6192,72.533,72.6096,27959.0
2022-04-28 12:40:00,75.81,75.91,75.78,75.91,31232.0,72.6096,72.7054,72.5809,72.7054,31232.0
2022-04-28 12:45:00,75.9,76.09,75.9,76.05,45952.0,72.6958,72.8778,72.6958,72.8395,45952.0
2022-04-28 12:50:00,76.02,76.07,75.91,76.03,52086.0,72.8108,72.8587,72.7054,72.8204,52086.0
2022-04-28 12:55:00,76.01,76.12,75.96,76.08,29048.0,72.8012,72.9066,72.7533,72.8682,29048.0
2022-04-28 13:00:00,76.09,76.13,76.02,76.09,21822.0,72.8778,72.9161,72.8108,72.8778,21822.0
2022-04-28 13:05:00,76.08,76.18,76.06,76.12,36608.0,72.8682,72.964,72.8491,72.9066,36608.0
2022-04-28 13:10:00,76.13,76.29,76.04,76.13,125997.0,72.9161,73.0694,72.8299,72.9161,125997.0
2022-04-28 13:15:00,76.12,76.16,76.04,76.14,29039.0,72.9066,72.9449,72.8299,72.9257,29039.0
2022-04-28 13:20:00,76.15,76.15,75.95,76.01,34951.0,72.9353,72.9353,72.7437,72.8012,34951.0
2022-04-28 13:25:00,76.01,76.14,75.99,76.11,25858.0,72.8012,72.9257,72.782,72.897,25858.0
2022-04-28 13:30:00,76.11,76.17,76.05,76.12,55298.0,72.897,72.9544,72.8395,72.9066,55298.0
2022-04-28 13:35:00,76.11,76.15,76.02,76.13,29265.0,72.897,72.9353,72.8108,72.9161,29265.0
2022-04-28 13:40:00,76.15,76.16,76.0,76.04,25651.0,72.9353,72.9449,72.7916,72.8299,25651.0
2022-04-28 13:45:00,76.04,76.28,76.02,76.24,46138.0,72.8299,73.0598,72.8108,73.0215,46138.0
2022-04-28 13:50:00,76.24,76.3,76.13,76.29,44949.0,73.0215,73.079,72.9161,73.0694,44949.0
2022-04-28 13:55:00,76.29,76.42,76.25,76.4,35890.0,73.0694,73.1939,73.0311,73.1747,35890.0
2022-04-28 14:00:00,76.4,76.47,76.37,76.4,36980.0,73.1747,73.2418,73.146,73.1747,36980.0
2022-04-28 14:05:00,76.41,76.41,76.3,76.34,27932.0,73.1843,73.1843,73.079,73.1173,27932.0
2022-04-28 14:10:00,76.36,76.44,76.35,76.38,21330.0,73.1364,73.213,73.1268,73.1556,21330.0
2022-04-28 14:15:00,76.4,76.44,76.32,76.44,16448.0,73.1747,73.213,73.0981,73.213,16448.0
2022-04-28 14:20:00,76.45,76.48,76.38,76.48,24271.0,73.2226,73.2514,73.1556,73.2514,24271.0
2022-04-28 14:25:00,76.47,76.48,76.32,76.42,27468.0,73.2418,73.2514,73.0981,73.1939,27468.0
2022-04-28 14:30:00,76.42,76.46,76.27,76.34,30907.0,73.1939,73.2322,73.0502,73.1173,30907.0
2022-04-28 14:35:00,76.35,76.45,76.32,76.42,20613.0,73.1268,73.2226,73.0981,73.1939,20613.0
2022-04-28 14:40:00,76.42,76.45,76.37,76.45,38664.0,73.1939,73.2226,73.146,73.2226,38664.0
2022-04-28 14:45:00,76.45,76.52,76.41,76.5,30594.0,73.2226,73.2897,73.1843,73.2705,30594.0
2022-04-28 14:50:00,76.49,76.59,76.43,76.45,32939.0,73.2609,73.3567,73.2035,73.2226,32939.0
2022-04-28 14:55:00,76.43,76.47,76.4,76.45,28885.0,73.2035,73.2418,73.1747,73.2226,28885.0
2022-04-28 15:00:00,76.44,76.56,76.42,76.54,31500.0,73.213,73.328,73.1939,73.3088,31500.0
2022-04-28 15:05:00,76.53,76.63,76.51,76.57,41932.0,73.2992,73.395,73.2801,73.3376,41932.0
2022-04-28 15:10:00,76.55,76.55,76.45,76.48,41601.0,73.3184,73.3184,73.2226,73.2514,41601.0
2022-04-28 15:15:00,76.45,76.5,76.42,76.47,38612.0,73.2226,73.2705,73.1939,73.2418,38612.0
2022-04-28 15:20:00,76.48,76.54,76.43,76.47,49347.0,73.2514,73.3088,73.2035,73.2418,49347.0
2022-04-28 15:25:00,76.45,76.46,76.33,76.34,40719.0,73.2226,73.2322,73.1077,73.1173,40719.0
2022-04-28 15:30:00,76.35,76.37,76.17,76.2,49932.0,73.1268,73.146,72.9544,72.9832,49932.0
2022-04-28 15:35:00,76.21,76.23,76.09,76.13,46505.0,72.9928,73.0119,72.8778,72.9161,46505.0
2022-04-28 15:40:00,76.13,76.21,76.01,76.06,51739.0,72.9161,72.9928,72.8012,72.8491,51739.0
2022-04-28 15:45:00,76.07,76.12,75.97,76.06,104768.0,72.8587,72.9066,72.7629,72.8491,104768.0
2022-04-28 15:50:00,76.05,76.07,75.92,76.02,123552.0,72.8395,72.8587,72.715,72.8108,123552.0
2022-04-28 15:55:00,76.01,76.16,75.86,76.15,314077.0,72.8012,72.9449,72.6575,72.9353,314077.0
2022-04-29 09:30:00,75.34,75.73,75.05,75.66,120380.0,72.1595,72.533,71.8817,72.466,120380.0
2022-04-29 09:35:00,75.65,75.69,75.34,75.64,33633.0,72.4564,72.4947,72.1595,72.4468,33633.0
2022-04-29 09:40:00,75.67,75.87,75.5,75.55,47188.0,72.4756,72.6671,72.3127,72.3606,47188.0
2022-04-29 09:45:00,75.56,75.62,75.32,75.47,47221.0,72.3702,72.4277,72.1403,72.284,47221.0
2022-04-29 09:50:00,75.46,75.62,75.4,75.52,95252.0,72.2744,72.4277,72.217,72.3319,95252.0
2022-04-29 09:55:00,75.52,75.8,75.51,75.75,51841.0,72.3319,72.6001,72.3223,72.5522,51841.0
2022-04-29 10:00:00,75.78,75.79,75.64,75.76,47710.0,72.5809,72.5905,72.4468,72.5618,47710.0
2022-04-29 10:05:00,75.77,75.84,75.6,75.63,38202.0,72.5713,72.6384,72.4085,72.4372,38202.0
2022-04-29 10:10:00,75.65,75.73,75.5,75.65,29946.0,72.4564,72.533,72.3127,72.4564,29946.0
2022-04-29 10:15:00,75.65,75.74,75.17,75.23,51087.0,72.4564,72.5426,71.9967,72.0541,51087.0
2022-04-29 10:20:00,75.22,75.22,75.09,75.17,26045.0,72.0445,72.0445,71.92,71.9967,26045.0
2022-04-29 10:25:00,75.18,75.21,74.86,74.86,70807.0,72.0062,72.035,71.6997,71.6997,70807.0
2022-04-29 10:30:00,74.85,74.9,74.72,74.89,60133.0,71.6902,71.7381,71.5657,71.7285,60133.0
2022-04-29 10:35:00,74.92,75.0,74.81,74.97,63339.0,71.7572,71.8338,71.6519,71.8051,63339.0
2022-04-29 10:40:00,74.96,74.98,74.82,74.93,64731.0,71.7955,71.8147,71.6614,71.7668,64731.0
2022-04-29 10:45:00,74.94,74.98,74.87,74.94,33534.0,71.7764,71.8147,71.7093,71.7764,33534.0
2022-04-29 10:50:00,74.94,75.03,74.93,75.02,31461.0,71.7764,71.8626,71.7668,71.853,31461.0
2022-04-29 10:55:00,75.03,75.11,74.99,75.04,34491.0,71.8626,71.9392,71.8243,71.8721,34491.0
2022-04-29 11:00:00,75.02,75.05,74.95,75.05,60621.0,71.853,71.8817,71.7859,71.8817,60621.0
2022-04-29 11:05:00,75.05,75.16,75.05,75.11,24588.0,71.8817,71.9871,71.8817,71.9392,24588.0
2022-04-29 11:10:00,75.13,75.16,75.0,75.12,27837.0,71.9583,71.9871,71.8338,71.9488,27837.0
2022-04-29 11:15:00,75.1,75.21,75.1,75.21,32253.0,71.9296,72.035,71.9296,72.035,32253.0
2022-04-29 11:20:00,75.21,75.35,75.11,75.23,39712.0,72.035,72.1691,71.9392,72.0541,39712.0
2022-04-29 11:25:00,75.22,75.25,75.16,75.22,52353.0,72.0445,72.0733,71.9871,72.0445,52353.0
2022-04-29 11:30:00,75.2,75.34,75.18,75.26,25621.0,72.0254,72.1595,72.0062,72.0829,25621.0
2022-04-29 11:35:00,75.26,75.31,75.18,75.18,18925.0,72.0829,72.1307,72.0062,72.0062,18925.0
2022-04-29 11:40:00,75.17,75.32,75.15,75.3,18840.0,71.9967,72.1403,71.9775,72.1212,18840.0
2022-04-29 11:45:00,75.3,75.38,75.23,75.24,20579.0,72.1212,72.1978,72.0541,72.0637,20579.0
2022-04-29 11:50:00,75.22,75.27,75.13,75.17,15785.0,72.0445,72.0924,71.9583,71.9967,15785.0
2022-04-29 11:55:00,75.18,75.19,75.09,75.11,43084.0,72.0062,72.0158,71.92,71.9392,43084.0
2022-04-29 12:00:00,75.1,75.12,74.87,74.88,37876.0,71.9296,71.9488,71.7093,71.7189,37876.0
2022-04-29 12:05:00,74.88,74.89,74.8,74.81,18147.0,71.7189,71.7285,71.6423,71.6519,18147.0
2022-04-29 12:10:00,74.8,74.92,74.79,74.88,25884.0,71.6423,71.7572,71.6327,71.7189,25884.0
2022-04-29 12:15:00,74.87,74.88,74.77,74.78,27161.0,71.7093,71.7189,71.6135,71.6231,27161.0
2022-04-29 12:20:00,74.8,74.81,74.72,74.77,26633.0,71.6423,71.6519,71.5657,71.6135,26633.0
2022-04-29 12:25:00,74.76,74.82,74.69,74.72,15189.0,71.604,71.6614,71.5369,71.5657,15189.0
2022-04-29 12:30:00,74.72,74.72,74.64,74.68,49862.0,71.5657,71.5657,71.489,71.5273,49862.0
2022-04-29 12:35:00,74.7,74.75,74.68,74.73,20459.0,71.5465,71.5944,71.5273,71.5752,20459.0
2022-04-29 12:40:00,74.72,74.73,74.6,74.6,65131.0,71.5657,71.5752,71.4507,71.4507,65131.0
2022-04-29 12:45:00,74.6,74.67,74.6,74.65,20208.0,71.4507,71.5178,71.4507,71.4986,20208.0
2022-04-29 12:50:00,74.64,74.66,74.52,74.54,30498.0,71.489,71.5082,71.3741,71.3933,30498.0
2022-04-29 12:55:00,74.54,74.63,74.54,74.61,25909.0,71.3933,71.4795,71.3933,71.4603,25909.0
2022-04-29 13:00:00,74.6,74.79,74.6,74.72,17038.0,71.4507,71.6327,71.4507,71.5657,17038.0
2022-04-29 13:05:00,74.72,74.72,74.52,74.56,32616.0,71.5657,71.5657,71.3741,71.4124,32616.0
2022-04-29 13:10:00,74.57,74.58,74.5,74.56,40283.0,71.422,71.4316,71.3549,71.4124,40283.0
2022-04-29 13:15:00,74.55,74.65,74.55,74.59,24809.0,71.4028,71.4986,71.4028,71.4411,24809.0
2022-04-29 13:20:00,74.59,74.68,74.56,74.64,40362.0,71.4411,71.5273,71.4124,71.489,40362.0
2022-04-29 13:25:00,74.64,74.75,74.62,74.62,32974.0,71.489,71.5944,71.4699,71.4699,32974.0
2022-04-29 13:30:00,74.63,74.67,74.55,74.57,29272.0,71.4795,71.5178,71.4028,71.422,29272.0
2022-04-29 13:35:00,74.56,74.68,74.56,74.61,22395.0,71.4124,71.5273,71.4124,71.4603,22395.0
2022-04-29 13:40:00,74.62,74.63,74.44,74.51,34929.0,71.4699,71.4795,71.2975,71.3645,34929.0
2022-04-29 13:45:00,74.52,74.52,74.44,74.45,11719.0,71.3741,71.3741,71.2975,71.3071,11719.0
2022-04-29 13:50:00,74.45,74.48,74.4,74.41,18733.0,71.3071,71.3358,71.2592,71.2687,18733.0
2022-04-29 13:55:00,74.4,74.4,74.25,74.27,80226.0,71.2592,71.2592,71.1155,71.1347,80226.0
2022-04-29 14:00:00,74.27,74.27,74.18,74.19,46381.0,71.1347,71.1347,71.0485,71.058,46381.0
2022-04-29 14:05:00,74.19,74.22,74.12,74.17,28656.0,71.058,71.0868,70.991,71.0389,28656.0
2022-04-29 14:10:00,74.15,74.22,74.11,74.18,16259.0,71.0197,71.0868,70.9814,71.0485,16259.0
2022-04-29 14:15:00,74.19,74.34,74.19,74.22,28463.0,71.058,71.2017,71.058,71.0868,28463.0
2022-04-29 14:20:00,74.2,74.21,74.1,74.14,37697.0,71.0676,71.0772,70.9718,71.0101,37697.0
2022-04-29 14:25:00,74.13,74.18,74.1,74.13,30561.0,71.0006,71.0485,70.9718,71.0006,30561.0
2022-04-29 14:30:00,74.12,74.23,74.11,74.17,34781.0,70.991,71.0963,70.9814,71.0389,34781.0
2022-04-29 14:35:00,74.16,74.19,74.07,74.07,33878.0,71.0293,71.058,70.9431,70.9431,33878.0
2022-04-29 14:40:00,74.08,74.13,74.05,74.09,33819.0,70.9527,71.0006,70.9239,70.9623,33819.0
2022-04-29 14:45:00,74.09,74.12,73.96,73.97,35095.0,70.9623,70.991,70.8377,70.8473,35095.0
2022-04-29 14:50:00,73.97,74.01,73.95,73.97,31873.0,70.8473,70.8856,70.8282,70.8473,31873.0
2022-04-29 14:55:00,73.96,74.13,73.94,74.08,55030.0,70.8377,71.0006,70.8186,70.9527,55030.0
2022-04-29 15:00:00,74.06,74.15,73.99,74.09,35603.0,70.9335,71.0197,70.8665,70.9623,35603.0
2022-04-29 15:05:00,74.09,74.09,73.94,73.95,29363.0,70.9623,70.9623,70.8186,70.8282,29363.0
2022-04-29 15:10:00,73.95,73.95,73.77,73.81,99627.0,70.8282,70.8282,70.6558,70.6941,99627.0
2022-04-29 15:15:00,73.8,74.03,73.8,74.0,63907.0,70.6845,70.9048,70.6845,70.8761,63907.0
2022-04-29 15:20:00,74.0,74.0,73.85,73.94,45310.0,70.8761,70.8761,70.7324,70.8186,45310.0
2022-04-29 15:25:00,73.94,74.01,73.84,73.85,73000.0,70.8186,70.8856,70.7228,70.7324,73000.0
2022-04-29 15:30:00,73.85,73.96,73.75,73.91,117437.0,70.7324,70.8377,70.6366,70.7899,117437.0
2022-04-29 15:35:00,73.9,74.01,73.86,73.93,83565.0,70.7803,70.8856,70.742,70.809,83565.0
2022-04-29 15:40:00,73.92,74.01,73.81,73.83,99573.0,70.7994,70.8856,70.6941,70.7132,99573.0
2022-04-29 15:45:00,73.83,73.84,73.63,73.65,186382.0,70.7132,70.7228,70.5217,70.5408,186382.0
2022-04-29 15:50:00,73.64,73.65,73.32,73.39,288776.0,70.5312,70.5408,70.2248,70.2918,288776.0
2022-04-29 15:55:00,73.39,73.44,73.15,73.41,674555.0,70.2918,70.3397,70.0619,70.311,674555.0
2022-05-02 09:30:00,73.93,74.48,73.87,73.99,214657.0,70.809,71.3358,70.7515,70.8665,214657.0
2022-05-02 09:35:00,74.0,74.03,73.52,73.84,74365.0,70.8761,70.9048,70.4163,70.7228,74365.0
2022-05-02 09:40:00,73.83,74.4,73.72,74.22,82068.0,70.7132,71.2592,70.6079,71.0868,82068.0
2022-05-02 09:45:00,74.19,74.53,74.07,74.37,99666.0,71.058,71.3837,70.9431,71.2304,99666.0
2022-05-02 09:50:00,74.37,74.6,74.24,74.43,71344.0,71.2304,71.4507,71.1059,71.2879,71344.0
2022-05-02 09:55:00,74.41,74.52,74.2,74.39,59884.0,71.2687,71.3741,71.0676,71.2496,59884.0
2022-05-02 10:00:00,74.43,74.51,74.22,74.3,74095.0,71.2879,71.3645,71.0868,71.1634,74095.0
2022-05-02 10:05:00,74.26,74.3,73.61,73.64,135561.0,71.1251,71.1634,70.5025,70.5312,135561.0
2022-05-02 10:10:00,73.67,73.72,73.62,73.72,69023.0,70.56,70.6079,70.5121,70.6079,69023.0
2022-05-02 10:15:00,73.72,74.08,73.62,74.04,41600.0,70.6079,70.9527,70.5121,70.9144,41600.0
2022-05-02 10:20:00,74.04,74.19,73.85,74.17,30102.0,70.9144,71.058,70.7324,71.0389,30102.0
2022-05-02 10:25:00,74.19,74.45,74.15,74.23,56839.0,71.058,71.3071,71.0197,71.0963,56839.0
2022-05-02 10:30:00,74.27,74.41,74.26,74.33,33114.0,71.1347,71.2687,71.1251,71.1921,33114.0
2022-05-02 10:35:00,74.32,74.35,74.16,74.29,35701.0,71.1825,71.2113,71.0293,71.1538,35701.0
2022-05-02 10:40:00,74.3,74.37,74.08,74.14,69310.0,71.1634,71.2304,70.9527,71.0101,69310.0
2022-05-02 10:45:00,74.12,74.23,74.06,74.09,32493.0,70.991,71.0963,70.9335,70.9623,32493.0
2022-05-02 10:50:00,74.1,74.11,74.01,74.03,60868.0,70.9718,70.9814,70.8856,70.9048,60868.0
2022-05-02 10:55:00,74.02,74.12,73.9,73.91,43504.0,70.8952,70.991,70.7803,70.7899,43504.0
2022-05-02 11:00:00,73.92,73.94,73.62,73.62,25604.0,70.7994,70.8186,70.5121,70.5121,25604.0
2022-05-02 11:05:00,73.61,73.73,73.6,73.64,35525.0,70.5025,70.6175,70.4929,70.5312,35525.0
2022-05-02 11:10:00,73.63,73.63,73.53,73.61,31851.0,70.5217,70.5217,70.4259,70.5025,31851.0
2022-05-02 11:15:00,73.6,73.62,73.28,73.37,41394.0,70.4929,70.5121,70.1864,70.2726,41394.0
2022-05-02 11:20:00,73.35,73.35,73.12,73.2,88932.0,70.2535,70.2535,70.0332,70.1098,88932.0
2022-05-02 11:25:00,73.2,73.35,73.15,73.23,62252.0,70.1098,70.2535,70.0619,70.1386,62252.0
2022-05-02 11:30:00,73.23,73.49,73.18,73.49,40509.0,70.1386,70.3876,70.0907,70.3876,40509.0
2022-05-02 11:35:00,73.48,73.65,73.29,73.29,30569.0,70.378,70.5408,70.196,70.196,30569.0
2022-05-02 11:40:00,73.3,73.43,73.19,73.31,31771.0,70.2056,70.3301,70.1002,70.2152,31771.0
2022-05-02 11:45:00,73.3,73.45,73.26,73.33,18883.0,70.2056,70.3493,70.1673,70.2343,18883.0
2022-05-02 11:50:00,73.31,73.43,73.27,73.43,45406.0,70.2152,70.3301,70.1769,70.3301,45406.0
2022-05-02 11:55:00,73.42,73.58,73.4,73.5,36417.0,70.3205,70.4738,70.3014,70.3972,36417.0
2022-05-02 12:00:00,73.48,73.58,73.23,73.33,36022.0,70.378,70.4738,70.1386,70.2343,36022.0
2022-05-02 12:05:00,73.31,73.35,73.24,73.33,33538.0,70.2152,70.2535,70.1481,70.2343,33538.0
2022-05-02 12:10:00,73.33,73.38,73.26,73.38,24751.0,70.2343,70.2822,70.1673,70.2822,24751.0
2022-05-02 12:15:00,73.36,73.68,73.35,73.65,34962.0,70.2631,70.5696,70.2535,70.5408,34962.0
2022-05-02 12:20:00,73.64,73.81,73.62,73.64,36707.0,70.5312,70.6941,70.5121,70.5312,36707.0
2022-05-02 12:25:00,73.63,73.63,73.45,73.59,20550.0,70.5217,70.5217,70.3493,70.4834,20550.0
2022-05-02 12:30:00,73.59,73.72,73.54,73.68,23143.0,70.4834,70.6079,70.4355,70.5696,23143.0
2022-05-02 12:35:00,73.7,73.78,73.45,73.46,38945.0,70.5887,70.6653,70.3493,70.3588,38945.0
2022-05-02 12:40:00,73.46,73.57,73.46,73.48,24066.0,70.3588,70.4642,70.3588,70.378,24066.0
2022-05-02 12:45:00,73.49,73.51,73.41,73.42,25529.0,70.3876,70.4067,70.311,70.3205,25529.0
2022-05-02 12:50:00,73.41,73.45,73.26,73.29,27390.0,70.311,70.3493,70.1673,70.196,27390.0
2022-05-02 12:55:00,73.3,73.38,73.08,73.15,60169.0,70.2056,70.2822,69.9949,70.0619,60169.0
2022-05-02 13:00:00,73.16,73.18,72.94,72.99,69643.0,70.0715,70.0907,69.8608,69.9087,69643.0
2022-05-02 13:05:00,72.99,73.21,72.97,73.13,56211.0,69.9087,70.1194,69.8895,70.0428,56211.0
2022-05-02 13:10:00,73.09,73.24,73.09,73.17,23403.0,70.0045,70.1481,70.0045,70.0811,23403.0
2022-05-02 13:15:00,73.18,73.2,73.04,73.08,37809.0,70.0907,70.1098,69.9566,69.9949,37809.0
2022-05-02 13:20:00,73.07,73.15,72.98,73.04,56519.0,69.9853,70.0619,69.8991,69.9566,56519.0
2022-05-02 13:25:00,73.03,73.23,73.02,73.13,52898.0,69.947,70.1386,69.9374,70.0428,52898.0
2022-05-02 13:30:00,73.12,73.27,73.05,73.1,41112.0,70.0332,70.1769,69.9662,70.014,41112.0
2022-05-02 13:35:00,73.08,73.11,72.94,72.99,49547.0,69.9949,70.0236,69.8608,69.9087,49547.0
2022-05-02 13:40:00,72.99,73.1,72.91,72.93,44687.0,69.9087,70.014,69.8321,69.8512,44687.0
2022-05-02 13:45:00,72.95,72.97,72.82,72.82,49861.0,69.8704,69.8895,69.7459,69.7459,49861.0
2022-05-02 13:50:00,72.82,72.89,72.81,72.81,22640.0,69.7459,69.8129,69.7363,69.7363,22640.0
2022-05-02 13:55:00,72.81,72.88,72.79,72.82,62568.0,69.7363,69.8033,69.7171,69.7459,62568.0
2022-05-02 14:00:00,72.82,72.9,72.69,72.9,61065.0,69.7459,69.8225,69.6214,69.8225,61065.0
2022-05-02 14:05:00,72.89,72.94,72.78,72.79,74365.0,69.8129,69.8608,69.7076,69.7171,74365.0
2022-05-02 14:10:00,72.79,72.81,72.61,72.66,82661.0,69.7171,69.7363,69.5447,69.5926,82661.0
2022-05-02 14:15:00,72.65,72.7,72.58,72.6,157749.0,69.583,69.6309,69.516,69.5352,157749.0
2022-05-02 14:20:00,72.61,72.76,72.56,72.7,40969.0,69.5447,69.6884,69.4968,69.6309,40969.0
2022-05-02 14:25:00,72.69,72.73,72.63,72.67,46844.0,69.6214,69.6597,69.5639,69.6022,46844.0
2022-05-02 14:30:00,72.65,72.8,72.63,72.75,44431.0,69.583,69.7267,69.5639,69.6788,44431.0
2022-05-02 14:35:00,72.74,72.74,72.56,72.65,77513.0,69.6692,69.6692,69.4968,69.583,77513.0
2022-05-02 14:40:00,72.64,72.72,72.52,72.59,61493.0,69.5735,69.6501,69.4585,69.5256,61493.0
2022-05-02 14:45:00,72.6,72.81,72.6,72.78,40880.0,69.5352,69.7363,69.5352,69.7076,40880.0
2022-05-02 14:50:00,72.77,72.91,72.64,72.84,46555.0,69.698,69.8321,69.5735,69.765,46555.0
2022-05-02 14:55:00,72.82,72.85,72.65,72.78,58396.0,69.7459,69.7746,69.583,69.7076,58396.0
2022-05-02 15:00:00,72.76,73.02,72.76,72.97,46966.0,69.6884,69.9374,69.6884,69.8895,46966.0
2022-05-02 15:05:00,72.99,73.24,72.97,73.16,62269.0,69.9087,70.1481,69.8895,70.0715,62269.0
2022-05-02 15:10:00,73.16,73.44,73.16,73.43,84873.0,70.0715,70.3397,70.0715,70.3301,84873.0
2022-05-02 15:15:00,73.42,73.51,73.32,73.47,71446.0,70.3205,70.4067,70.2248,70.3684,71446.0
2022-05-02 15:20:00,73.47,73.71,73.46,73.63,117253.0,70.3684,70.5983,70.3588,70.5217,117253.0
2022-05-02 15:25:00,73.65,73.69,73.54,73.62,101336.0,70.5408,70.5791,70.4355,70.5121,101336.0
2022-05-02 15:30:00,73.61,74.01,73.61,74.01,367391.0,70.5025,70.8856,70.5025,70.8856,367391.0
2022-05-02 15:35:00,74.02,74.05,73.73,73.81,73173.0,70.8952,70.9239,70.6175,70.6941,73173.0
2022-05-02 15:40:00,73.81,73.91,73.55,73.56,88467.0,70.6941,70.7899,70.445,70.4546,88467.0
2022-05-02 15:45:00,73.54,73.82,73.52,73.8,105455.0,70.4355,70.7037,70.4163,70.6845,105455.0
2022-05-02 15:50:00,73.81,73.95,73.72,73.92,136096.0,70.6941,70.8282,70.6079,70.7994,136096.0
2022-05-02 15:55:00,73.93,74.04,73.87,74.02,343328.0,70.809,70.9144,70.7515,70.8952,343328.0
2022-05-03 09:30:00,73.85,74.21,73.65,74.16,126579.0,70.7324,71.0772,70.5408,71.0293,126579.0
2022-05-03 09:35:00,74.17,74.19,73.82,73.89,54205.0,71.0389,71.058,70.7037,70.7707,54205.0
2022-05-03 09:40:00,73.88,74.05,73.69,73.83,43978.0,70.7611,70.9239,70.5791,70.7132,43978.0
2022-05-03 09:45:00,73.8,73.8,73.46,73.6,58653.0,70.6845,70.6845,70.3588,70.4929,58653.0
2022-05-03 09:50:00,73.59,73.69,73.38,73.55,24934.0,70.4834,70.5791,70.2822,70.445,24934.0
2022-05-03 09:55:00,73.49,73.65,73.41,73.57,37752.0,70.3876,70.5408,70.311,70.4642,37752.0
2022-05-03 10:00:00,73.61,73.79,73.53,73.72,67681.0,70.5025,70.6749,70.4259,70.6079,67681.0
2022-05-03 10:05:00,73.74,73.76,73.36,73.4,36760.0,70.627,70.6462,70.2631,70.3014,36760.0
2022-05-03 10:10:00,73.39,73.46,73.23,73.44,32836.0,70.2918,70.3588,70.1386,70.3397,32836.0
2022-05-03 10:15:00,73.47,73.56,73.32,73.52,18542.0,70.3684,70.4546,70.2248,70.4163,18542.0
2022-05-03 10:20:00,73.49,73.64,73.45,73.48,13942.0,70.3876,70.5312,70.3493,70.378,13942.0
2022-05-03 10:25:00,73.49,73.65,73.44,73.6,17963.0,70.3876,70.5408,70.3397,70.4929,17963.0
2022-05-03 10:30:00,73.63,73.8,73.48,73.68,34836.0,70.5217,70.6845,70.378,70.5696,34836.0
2022-05-03 10:35:00,73.68,73.74,73.57,73.6,26809.0,70.5696,70.627,70.4642,70.4929,26809.0
2022-05-03 10:40:00,73.62,73.62,73.38,73.4,25135.0,70.5121,70.5121,70.2822,70.3014,25135.0
2022-05-03 10:45:00,73.37,73.4,73.28,73.3,41466.0,70.2726,70.3014,70.1864,70.2056,41466.0
2022-05-03 10:50:00,73.29,73.48,73.27,73.37,28331.0,70.196,70.378,70.1769,70.2726,28331.0
2022-05-03 10:55:00,73.39,73.5,73.35,73.41,27931.0,70.2918,70.3972,70.2535,70.311,27931.0
2022-05-03 11:00:00,73.41,73.56,73.29,73.54,41301.0,70.311,70.4546,70.196,70.4355,41301.0
2022-05-03 11:05:00,73.56,73.85,73.52,73.81,33204.0,70.4546,70.7324,70.4163,70.6941,33204.0
2022-05-03 11:10:00,73.76,73.79,73.62,73.76,27973.0,70.6462,70.6749,70.5121,70.6462,27973.0
2022-05-03 11:15:00,73.8,73.85,73.64,73.67,56200.0,70.6845,70.7324,70.5312,70.56,56200.0
2022-05-03 11:20:00,73.68,73.73,73.61,73.69,32206.0,70.5696,70.6175,70.5025,70.5791,32206.0
2022-05-03 11:25:00,73.67,73.7,73.58,73.62,28956.0,70.56,70.5887,70.4738,70.5121,28956.0
2022-05-03 11:30:00,73.63,73.74,73.62,73.71,40974.0,70.5217,70.627,70.5121,70.5983,40974.0
2022-05-03 11:35:00,73.7,73.71,73.44,73.47,33116.0,70.5887,70.5983,70.3397,70.3684,33116.0
2022-05-03 11:40:00,73.47,73.59,73.44,73.45,39184.0,70.3684,70.4834,70.3397,70.3493,39184.0
2022-05-03 11:45:00,73.44,73.45,73.34,73.34,24772.0,70.3397,70.3493,70.2439,70.2439,24772.0
2022-05-03 11:50:00,73.36,73.48,73.3,73.42,27356.0,70.2631,70.378,70.2056,70.3205,27356.0
2022-05-03 11:55:00,73.41,73.49,73.39,73.44,19306.0,70.311,70.3876,70.2918,70.3397,19306.0
2022-05-03 12:00:00,73.44,73.56,73.41,73.51,24978.0,70.3397,70.4546,70.311,70.4067,24978.0
2022-05-03 12:05:00,73.5,73.5,73.13,73.22,40706.0,70.3972,70.3972,70.0428,70.129,40706.0
2022-05-03 12:10:00,73.2,73.32,73.16,73.3,26973.0,70.1098,70.2248,70.0715,70.2056,26973.0
2022-05-03 12:15:00,73.3,73.32,73.18,73.23,24421.0,70.2056,70.2248,70.0907,70.1386,24421.0
2022-05-03 12:20:00,73.25,73.37,73.23,73.31,29749.0,70.1577,70.2726,70.1386,70.2152,29749.0
2022-05-03 12:25:00,73.32,73.35,73.18,73.2,31519.0,70.2248,70.2535,70.0907,70.1098,31519.0
2022-05-03 12:30:00,73.17,73.3,73.14,73.19,37064.0,70.0811,70.2056,70.0524,70.1002,37064.0
2022-05-03 12:35:00,73.19,73.28,73.16,73.26,21764.0,70.1002,70.1864,70.0715,70.1673,21764.0
2022-05-03 12:40:00,73.22,73.36,73.2,73.32,36704.0,70.129,70.2631,70.1098,70.2248,36704.0
2022-05-03 12:45:00,73.33,73.34,73.21,73.23,27980.0,70.2343,70.2439,70.1194,70.1386,27980.0
2022-05-03 12:50:00,73.22,73.29,73.19,73.21,22566.0,70.129,70.196,70.1002,70.1194,22566.0
2022-05-03 12:55:00,73.2,73.26,73.11,73.25,22821.0,70.1098,70.1673,70.0236,70.1577,22821.0
2022-05-03 13:00:00,73.25,73.42,73.21,73.23,22014.0,70.1577,70.3205,70.1194,70.1386,22014.0
2022-05-03 13:05:00,73.23,73.29,73.07,73.28,57236.0,70.1386,70.196,69.9853,70.1864,57236.0
2022-05-03 13:10:00,73.28,73.41,73.23,73.38,51067.0,70.1864,70.311,70.1386,70.2822,51067.0
2022-05-03 13:15:00,73.4,73.47,73.38,73.38,30434.0,70.3014,70.3684,70.2822,70.2822,30434.0
2022-05-03 13:20:00,73.39,73.5,73.3,73.4,40356.0,70.2918,70.3972,70.2056,70.3014,40356.0
2022-05-03 13:25:00,73.39,73.41,73.25,73.3,18374.0,70.2918,70.311,70.1577,70.2056,18374.0
2022-05-03 13:30:00,73.31,73.37,73.28,73.37,20456.0,70.2152,70.2726,70.1864,70.2726,20456.0
2022-05-03 13:35:00,73.38,73.4,73.32,73.37,29703.0,70.2822,70.3014,70.2248,70.2726,29703.0
2022-05-03 13:40:00,73.36,73.36,73.24,73.34,47111.0,70.2631,70.2631,70.1481,70.2439,47111.0
2022-05-03 13:45:00,73.35,73.37,73.26,73.31,35567.0,70.2535,70.2726,70.1673,70.2152,35567.0
2022-05-03 13:50:00,73.3,73.34,73.21,73.23,21552.0,70.2056,70.2439,70.1194,70.1386,21552.0
2022-05-03 13:55:00,73.23,73.24,73.15,73.17,25620.0,70.1386,70.1481,70.0619,70.0811,25620.0
2022-05-03 14:00:00,73.15,73.19,73.07,73.08,39548.0,70.0619,70.1002,69.9853,69.9949,39548.0
2022-05-03 14:05:00,73.07,73.1,73.02,73.05,33444.0,69.9853,70.014,69.9374,69.9662,33444.0
2022-05-03 14:10:00,73.03,73.07,72.94,72.97,53341.0,69.947,69.9853,69.8608,69.8895,53341.0
2022-05-03 14:15:00,72.97,72.97,72.89,72.93,45975.0,69.8895,69.8895,69.8129,69.8512,45975.0
2022-05-03 14:20:00,72.94,72.94,72.87,72.9,19456.0,69.8608,69.8608,69.7938,69.8225,19456.0
2022-05-03 14:25:00,72.91,72.95,72.83,72.93,35035.0,69.8321,69.8704,69.7554,69.8512,35035.0
2022-05-03 14:30:00,72.94,73.05,72.93,73.05,33954.0,69.8608,69.9662,69.8512,69.9662,33954.0
2022-05-03 14:35:00,73.05,73.18,72.97,72.98,27146.0,69.9662,70.0907,69.8895,69.8991,27146.0
2022-05-03 14:40:00,72.98,73.08,72.8,73.02,40847.0,69.8991,69.9949,69.7267,69.9374,40847.0
2022-05-03 14:45:00,73.02,73.15,72.9,73.12,33278.0,69.9374,70.0619,69.8225,70.0332,33278.0
2022-05-03 14:50:00,73.13,73.28,73.09,73.21,59371.0,70.0428,70.1864,70.0045,70.1194,59371.0
2022-05-03 14:55:00,73.22,73.41,73.18,73.39,48752.0,70.129,70.311,70.0907,70.2918,48752.0
2022-05-03 15:00:00,73.39,73.41,73.29,73.31,30846.0,70.2918,70.311,70.196,70.2152,30846.0
2022-05-03 15:05:00,73.33,73.49,73.3,73.44,44291.0,70.2343,70.3876,70.2056,70.3397,44291.0
2022-05-03 15:10:00,73.44,73.52,73.41,73.47,48281.0,70.3397,70.4163,70.311,70.3684,48281.0
2022-05-03 15:15:00,73.49,73.5,73.29,73.31,57278.0,70.3876,70.3972,70.196,70.2152,57278.0
2022-05-03 15:20:00,73.31,73.44,73.16,73.26,50001.0,70.2152,70.3397,70.0715,70.1673,50001.0
2022-05-03 15:25:00,73.26,73.3,73.15,73.22,54580.0,70.1673,70.2056,70.0619,70.129,54580.0
2022-05-03 15:30:00,73.21,73.4,73.21,73.34,69594.0,70.1194,70.3014,70.1194,70.2439,69594.0
2022-05-03 15:35:00,73.35,73.37,73.17,73.23,48946.0,70.2535,70.2726,70.0811,70.1386,48946.0
2022-05-03 15:40:00,73.23,73.23,73.05,73.13,91933.0,70.1386,70.1386,69.9662,70.0428,91933.0
2022-05-03 15:45:00,73.13,73.32,73.03,73.23,138146.0,70.0428,70.2248,69.947,70.1386,138146.0
2022-05-03 15:50:00,73.22,73.39,73.13,73.35,138464.0,70.129,70.2918,70.0428,70.2535,138464.0
2022-05-03 15:55:00,73.35,73.36,73.22,73.26,285833.0,70.2535,70.2631,70.129,70.1673,285833.0
2022-05-04 09:30:00,73.38,73.54,73.3,73.38,81053.0,70.2822,70.4355,70.2056,70.2822,81053.0
2022-05-04 09:35:00,73.34,73.58,73.31,73.53,52383.0,70.2439,70.4738,70.2152,70.4259,52383.0
2022-05-04 09:40:00,73.51,73.59,73.41,73.52,38744.0,70.4067,70.4834,70.311,70.4163,38744.0
2022-05-04 09:45:00,73.53,73.66,73.49,73.62,66545.0,70.4259,70.5504,70.3876,70.5121,66545.0
2022-05-04 09:50:00,73.61,73.61,73.36,73.39,46031.0,70.5025,70.5025,70.2631,70.2918,46031.0
2022-05-04 09:55:00,73.37,73.45,73.24,73.26,19847.0,70.2726,70.3493,70.1481,70.1673,19847.0
2022-05-04 10:00:00,73.24,73.29,73.1,73.14,39477.0,70.1481,70.196,70.014,70.0524,39477.0
2022-05-04 10:05:00,73.15,73.15,72.9,72.92,47999.0,70.0619,70.0619,69.8225,69.8416,47999.0
2022-05-04 10:10:00,72.92,73.14,72.91,72.98,26477.0,69.8416,70.0524,69.8321,69.8991,26477.0
2022-05-04 10:15:00,72.96,73.14,72.88,73.1,41253.0,69.88,70.0524,69.8033,70.014,41253.0
2022-05-04 10:20:00,73.1,73.21,73.08,73.18,22103.0,70.014,70.1194,69.9949,70.0907,22103.0
2022-05-04 10:25:00,73.19,73.36,73.16,73.22,27703.0,70.1002,70.2631,70.0715,70.129,27703.0
2022-05-04 10:30:00,73.2,73.26,72.98,72.99,34828.0,70.1098,70.1673,69.8991,69.9087,34828.0
2022-05-04 10:35:00,73.0,73.09,72.96,73.0,45261.0,69.9183,70.0045,69.88,69.9183,45261.0
2022-05-04 10:40:00,72.99,73.05,72.91,72.91,30130.0,69.9087,69.9662,69.8321,69.8321,30130.0
2022-05-04 10:45:00,72.9,73.04,72.89,72.91,28073.0,69.8225,69.9566,69.8129,69.8321,28073.0
2022-05-04 10:50:00,72.9,73.01,72.81,72.93,71504.0,69.8225,69.9278,69.7363,69.8512,71504.0
2022-05-04 10:55:00,72.93,73.07,72.92,73.06,28245.0,69.8512,69.9853,69.8416,69.9757,28245.0
2022-05-04 11:00:00,73.07,73.12,73.0,73.05,42216.0,69.9853,70.0332,69.9183,69.9662,42216.0
2022-05-04 11:05:00,73.06,73.08,72.92,73.0,19128.0,69.9757,69.9949,69.8416,69.9183,19128.0
2022-05-04 11:10:00,73.01,73.04,72.83,72.85,24625.0,69.9278,69.9566,69.7554,69.7746,24625.0
2022-05-04 11:15:00,72.86,72.92,72.82,72.91,17129.0,69.7842,69.8416,69.7459,69.8321,17129.0
2022-05-04 11:20:00,72.92,72.95,72.86,72.87,21566.0,69.8416,69.8704,69.7842,69.7938,21566.0
2022-05-04 11:25:00,72.87,72.99,72.84,72.99,39639.0,69.7938,69.9087,69.765,69.9087,39639.0
2022-05-04 11:30:00,72.98,73.01,72.82,72.87,57342.0,69.8991,69.9278,69.7459,69.7938,57342.0
2022-05-04 11:35:00,72.87,72.88,72.79,72.87,20485.0,69.7938,69.8033,69.7171,69.7938,20485.0
2022-05-04 11:40:00,72.87,72.93,72.84,72.88,20757.0,69.7938,69.8512,69.765,69.8033,20757.0
2022-05-04 11:45:00,72.89,73.03,72.89,72.99,36947.0,69.8129,69.947,69.8129,69.9087,36947.0
2022-05-04 11:50:00,72.98,72.98,72.9,72.92,47055.0,69.8991,69.8991,69.8225,69.8416,47055.0
2022-05-04 11:55:00,72.93,72.96,72.9,72.95,32417.0,69.8512,69.88,69.8225,69.8704,32417.0
2022-05-04 12:00:00,72.96,72.99,72.91,72.97,14324.0,69.88,69.9087,69.8321,69.8895,14324.0
2022-05-04 12:05:00,72.97,73.02,72.92,73.01,27975.0,69.8895,69.9374,69.8416,69.9278,27975.0
2022-05-04 12:10:00,73.0,73.02,72.94,72.99,16569.0,69.9183,69.9374,69.8608,69.9087,16569.0
2022-05-04 12:15:00,72.99,73.09,72.97,73.08,31255.0,69.9087,70.0045,69.8895,69.9949,31255.0
2022-05-04 12:20:00,73.1,73.2,73.09,73.17,32135.0,70.014,70.1098,70.0045,70.0811,32135.0
2022-05-04 12:25:00,73.17,73.2,73.09,73.19,30922.0,70.0811,70.1098,70.0045,70.1002,30922.0
2022-05-04 12:30:00,73.19,73.26,73.13,73.25,24987.0,70.1002,70.1673,70.0428,70.1577,24987.0
2022-05-04 12:35:00,73.26,73.39,73.24,73.38,32545.0,70.1673,70.2918,70.1481,70.2822,32545.0
2022-05-04 12:40:00,73.37,73.38,73.3,73.34,38282.0,70.2726,70.2822,70.2056,70.2439,38282.0
2022-05-04 12:45:00,73.33,73.35,73.28,73.33,33119.0,70.2343,70.2535,70.1864,70.2343,33119.0
2022-05-04 12:50:00,73.32,73.42,73.26,73.41,41212.0,70.2248,70.3205,70.1673,70.311,41212.0
2022-05-04 12:55:00,73.41,73.5,73.38,73.49,43791.0,70.311,70.3972,70.2822,70.3876,43791.0
2022-05-04 13:00:00,73.49,73.53,73.44,73.48,40201.0,70.3876,70.4259,70.3397,70.378,40201.0
2022-05-04 13:05:00,73.47,73.49,73.41,73.46,25540.0,70.3684,70.3876,70.311,70.3588,25540.0
2022-05-04 13:10:00,73.45,73.46,73.35,73.44,24263.0,70.3493,70.3588,70.2535,70.3397,24263.0
2022-05-04 13:15:00,73.46,73.56,73.45,73.51,34727.0,70.3588,70.4546,70.3493,70.4067,34727.0
2022-05-04 13:20:00,73.52,73.58,73.47,73.5,36272.0,70.4163,70.4738,70.3684,70.3972,36272.0
2022-05-04 13:25:00,73.51,73.51,73.43,73.45,29087.0,70.4067,70.4067,70.3301,70.3493,29087.0
2022-05-04 13:30:00,73.45,73.51,73.41,73.48,26860.0,70.3493,70.4067,70.311,70.378,26860.0
2022-05-04 13:35:00,73.48,73.53,73.35,73.42,28090.0,70.378,70.4259,70.2535,70.3205,28090.0
2022-05-04 13:40:00,73.41,73.5,73.37,73.48,21365.0,70.311,70.3972,70.2726,70.378,21365.0
2022-05-04 13:45:00,73.48,73.49,73.35,73.35,15049.0,70.378,70.3876,70.2535,70.2535,15049.0
2022-05-04 13:50:00,73.34,73.43,73.32,73.4,22540.0,70.2439,70.3301,70.2248,70.3014,22540.0
2022-05-04 13:55:00,73.4,73.62,73.37,73.51,34169.0,70.3014,70.5121,70.2726,70.4067,34169.0
2022-05-04 14:00:00,73.49,73.79,73.34,73.55,103685.0,70.3876,70.6749,70.2439,70.445,103685.0
2022-05-04 14:05:00,73.62,73.7,73.23,73.37,54614.0,70.5121,70.5887,70.1386,70.2726,54614.0
2022-05-04 14:10:00,73.37,73.46,73.24,73.3,32770.0,70.2726,70.3588,70.1481,70.2056,32770.0
2022-05-04 14:15:00,73.3,73.3,73.1,73.18,50745.0,70.2056,70.2056,70.014,70.0907,50745.0
2022-05-04 14:20:00,73.16,73.34,73.05,73.31,106256.0,70.0715,70.2439,69.9662,70.2152,106256.0
2022-05-04 14:25:00,73.31,73.67,73.29,73.66,84336.0,70.2152,70.56,70.196,70.5504,84336.0
2022-05-04 14:30:00,73.65,73.72,72.87,72.97,180601.0,70.5408,70.6079,69.7938,69.8895,180601.0
2022-05-04 14:35:00,72.95,73.4,72.85,73.31,83013.0,69.8704,70.3014,69.7746,70.2152,83013.0
2022-05-04 14:40:00,73.25,73.95,73.17,73.74,92685.0,70.1577,70.8282,70.0811,70.627,92685.0
2022-05-04 14:45:00,73.75,74.21,73.75,74.02,104680.0,70.6366,71.0772,70.6366,70.8952,104680.0
2022-05-04 14:50:00,74.01,74.32,73.93,74.27,84617.0,70.8856,71.1825,70.809,71.1347,84617.0
2022-05-04 14:55:00,74.29,74.35,74.14,74.27,51200.0,71.1538,71.2113,71.0101,71.1347,51200.0
2022-05-04 15:00:00,74.28,74.44,74.25,74.37,120221.0,71.1442,71.2975,71.1155,71.2304,120221.0
2022-05-04 15:05:00,74.38,74.63,74.29,74.56,80173.0,71.24,71.4795,71.1538,71.4124,80173.0
2022-05-04 15:10:00,74.58,74.78,74.56,74.77,119485.0,71.4316,71.6231,71.4124,71.6135,119485.0
2022-05-04 15:15:00,74.76,74.92,74.64,74.69,64195.0,71.604,71.7572,71.489,71.5369,64195.0
2022-05-04 15:20:00,74.71,74.93,74.69,74.89,57795.0,71.5561,71.7668,71.5369,71.7285,57795.0
2022-05-04 15:25:00,74.9,75.08,74.88,75.08,63131.0,71.7381,71.9105,71.7189,71.9105,63131.0
2022-05-04 15:30:00,75.09,75.29,75.05,75.27,64075.0,71.92,72.1116,71.8817,72.0924,64075.0
2022-05-04 15:35:00,75.26,75.27,75.08,75.22,120728.0,72.0829,72.0924,71.9105,72.0445,120728.0
2022-05-04 15:40:00,75.23,75.26,75.06,75.18,174495.0,72.0541,72.0829,71.8913,72.0062,174495.0
2022-05-04 15:45:00,75.18,75.23,75.06,75.17,208956.0,72.0062,72.0541,71.8913,71.9967,208956.0
2022-05-04 15:50:00,75.18,75.35,75.13,75.23,282504.0,72.0062,72.1691,71.9583,72.0541,282504.0
2022-05-04 15:55:00,75.22,75.3,75.13,75.23,448932.0,72.0445,72.1212,71.9583,72.0541,448932.0
2022-05-05 09:30:00,74.0,74.67,73.87,74.64,100601.0,70.8761,71.5178,70.7515,71.489,100601.0
2022-05-05 09:35:00,74.64,74.68,74.42,74.43,29701.0,71.489,71.5273,71.2783,71.2879,29701.0
2022-05-05 09:40:00,74.4,74.72,74.16,74.18,47236.0,71.2592,71.5657,71.0293,71.0485,47236.0
2022-05-05 09:45:00,74.2,74.34,74.04,74.32,42373.0,71.0676,71.2017,70.9144,71.1825,42373.0
2022-05-05 09:50:00,74.33,74.52,74.28,74.39,29159.0,71.1921,71.3741,71.1442,71.2496,29159.0
2022-05-05 09:55:00,74.38,74.45,74.09,74.19,25894.0,71.24,71.3071,70.9623,71.058,25894.0
2022-05-05 10:00:00,74.17,74.19,73.95,73.97,30426.0,71.0389,71.058,70.8282,70.8473,30426.0
2022-05-05 10:05:00,73.93,73.93,73.73,73.89,41383.0,70.809,70.809,70.6175,70.7707,41383.0
2022-05-05 10:10:00,73.88,74.09,73.78,74.09,43241.0,70.7611,70.9623,70.6653,70.9623,43241.0
2022-05-05 10:15:00,74.08,74.1,73.9,73.95,35409.0,70.9527,70.9718,70.7803,70.8282,35409.0
2022-05-05 10:20:00,73.93,73.95,73.7,73.77,45572.0,70.809,70.8282,70.5887,70.6558,45572.0
2022-05-05 10:25:00,73.77,73.89,73.72,73.74,19088.0,70.6558,70.7707,70.6079,70.627,19088.0
2022-05-05 10:30:00,73.73,73.79,73.62,73.72,36620.0,70.6175,70.6749,70.5121,70.6079,36620.0
2022-05-05 10:35:00,73.72,73.8,73.46,73.49,36045.0,70.6079,70.6845,70.3588,70.3876,36045.0
2022-05-05 10:40:00,73.49,73.54,73.31,73.54,28950.0,70.3876,70.4355,70.2152,70.4355,28950.0
2022-05-05 10:45:00,73.53,73.62,73.28,73.28,58677.0,70.4259,70.5121,70.1864,70.1864,58677.0
2022-05-05 10:50:00,73.27,73.38,73.21,73.28,37701.0,70.1769,70.2822,70.1194,70.1864,37701.0
2022-05-05 10:55:00,73.3,73.44,73.23,73.44,31695.0,70.2056,70.3397,70.1386,70.3397,31695.0
2022-05-05 11:00:00,73.43,73.56,73.27,73.28,40002.0,70.3301,70.4546,70.1769,70.1864,40002.0
2022-05-05 11:05:00,73.27,73.35,73.1,73.18,73300.0,70.1769,70.2535,70.014,70.0907,73300.0
2022-05-05 11:10:00,73.19,73.25,73.11,73.23,23825.0,70.1002,70.1577,70.0236,70.1386,23825.0
2022-05-05 11:15:00,73.26,73.36,73.13,73.25,20725.0,70.1673,70.2631,70.0428,70.1577,20725.0
2022-05-05 11:20:00,73.23,73.29,73.12,73.16,28383.0,70.1386,70.196,70.0332,70.0715,28383.0
2022-05-05 11:25:00,73.16,73.24,73.08,73.24,23366.0,70.0715,70.1481,69.9949,70.1481,23366.0
2022-05-05 11:30:00,73.21,73.38,73.11,73.28,23922.0,70.1194,70.2822,70.0236,70.1864,23922.0
2022-05-05 11:35:00,73.29,73.56,73.29,73.45,14762.0,70.196,70.4546,70.196,70.3493,14762.0
2022-05-05 11:40:00,73.46,73.49,73.32,73.34,23160.0,70.3588,70.3876,70.2248,70.2439,23160.0
2022-05-05 11:45:00,73.33,73.33,73.18,73.27,31761.0,70.2343,70.2343,70.0907,70.1769,31761.0
2022-05-05 11:50:00,73.28,73.29,72.95,72.98,93075.0,70.1864,70.196,69.8704,69.8991,93075.0
2022-05-05 11:55:00,72.98,73.11,72.98,73.03,55843.0,69.8991,70.0236,69.8991,69.947,55843.0
2022-05-05 12:00:00,73.03,73.07,72.83,73.05,69870.0,69.947,69.9853,69.7554,69.9662,69870.0
2022-05-05 12:05:00,73.06,73.31,73.06,73.27,44577.0,69.9757,70.2152,69.9757,70.1769,44577.0
2022-05-05 12:10:00,73.3,73.52,73.25,73.42,66399.0,70.2056,70.4163,70.1577,70.3205,66399.0
2022-05-05 12:15:00,73.41,73.47,73.32,73.45,36334.0,70.311,70.3684,70.2248,70.3493,36334.0
2022-05-05 12:20:00,73.45,73.52,73.3,73.34,53185.0,70.3493,70.4163,70.2056,70.2439,53185.0
2022-05-05 12:25:00,73.35,73.56,73.35,73.4,45243.0,70.2535,70.4546,70.2535,70.3014,45243.0
2022-05-05 12:30:00,73.39,73.41,73.23,73.23,28422.0,70.2918,70.311,70.1386,70.1386,28422.0
2022-05-05 12:35:00,73.24,73.24,73.0,73.05,33817.0,70.1481,70.1481,69.9183,69.9662,33817.0
2022-05-05 12:40:00,73.04,73.04,72.88,72.94,37450.0,69.9566,69.9566,69.8033,69.8608,37450.0
2022-05-05 12:45:00,72.92,72.97,72.77,72.82,32299.0,69.8416,69.8895,69.698,69.7459,32299.0
2022-05-05 12:50:00,72.85,73.03,72.79,72.95,29698.0,69.7746,69.947,69.7171,69.8704,29698.0
2022-05-05 12:55:00,72.96,72.99,72.87,72.95,42773.0,69.88,69.9087,69.7938,69.8704,42773.0
2022-05-05 13:00:00,72.96,73.28,72.96,73.17,28580.0,69.88,70.1864,69.88,70.0811,28580.0
2022-05-05 13:05:00,73.18,73.31,73.16,73.27,29515.0,70.0907,70.2152,70.0715,70.1769,29515.0
2022-05-05 13:10:00,73.26,73.28,73.04,73.07,60223.0,70.1673,70.1864,69.9566,69.9853,60223.0
2022-05-05 13:15:00,73.07,73.15,72.93,73.08,43426.0,69.9853,70.0619,69.8512,69.9949,43426.0
2022-05-05 13:20:00,73.08,73.14,73.0,73.08,21752.0,69.9949,70.0524,69.9183,69.9949,21752.0
2022-05-05 13:25:00,73.1,73.24,73.01,73.19,34222.0,70.014,70.1481,69.9278,70.1002,34222.0
2022-05-05 13:30:00,73.17,73.17,72.99,73.06,39255.0,70.0811,70.0811,69.9087,69.9757,39255.0
2022-05-05 13:35:00,73.07,73.3,73.06,73.12,36158.0,69.9853,70.2056,69.9757,70.0332,36158.0
2022-05-05 13:40:00,73.12,73.26,73.05,73.14,43181.0,70.0332,70.1673,69.9662,70.0524,43181.0
2022-05-05 13:45:00,73.13,73.2,73.0,73.01,29276.0,70.0428,70.1098,69.9183,69.9278,29276.0
2022-05-05 13:50:00,73.0,73.0,72.78,72.81,86311.0,69.9183,69.9183,69.7076,69.7363,86311.0
2022-05-05 13:55:00,72.8,72.8,72.64,72.68,82534.0,69.7267,69.7267,69.5735,69.6118,82534.0
2022-05-05 14:00:00,72.67,72.71,72.58,72.6,57316.0,69.6022,69.6405,69.516,69.5352,57316.0
2022-05-05 14:05:00,72.6,72.71,72.57,72.62,62650.0,69.5352,69.6405,69.5064,69.5543,62650.0
2022-05-05 14:10:00,72.63,72.69,72.46,72.49,63520.0,69.5639,69.6214,69.4011,69.4298,63520.0
2022-05-05 14:15:00,72.48,72.76,72.48,72.72,53140.0,69.4202,69.6884,69.4202,69.6501,53140.0
2022-05-05 14:20:00,72.73,72.76,72.44,72.48,89146.0,69.6597,69.6884,69.3819,69.4202,89146.0
2022-05-05 14:25:00,72.48,72.57,72.37,72.37,48828.0,69.4202,69.5064,69.3149,69.3149,48828.0
2022-05-05 14:30:00,72.36,72.44,72.23,72.33,46854.0,69.3053,69.3819,69.1808,69.2766,46854.0
2022-05-05 14:35:00,72.33,72.5,72.29,72.46,21164.0,69.2766,69.4394,69.2382,69.4011,21164.0
2022-05-05 14:40:00,72.46,72.52,72.41,72.44,31614.0,69.4011,69.4585,69.3532,69.3819,31614.0
2022-05-05 14:45:00,72.46,72.66,72.43,72.43,120038.0,69.4011,69.5926,69.3723,69.3723,120038.0
2022-05-05 14:50:00,72.43,72.61,72.42,72.48,140968.0,69.3723,69.5447,69.3628,69.4202,140968.0
2022-05-05 14:55:00,72.48,72.58,72.41,72.55,45275.0,69.4202,69.516,69.3532,69.4873,45275.0
2022-05-05 15:00:00,72.56,72.6,72.35,72.37,59754.0,69.4968,69.5352,69.2957,69.3149,59754.0
2022-05-05 15:05:00,72.36,72.42,72.22,72.33,63855.0,69.3053,69.3628,69.1712,69.2766,63855.0
2022-05-05 15:10:00,72.33,72.34,72.03,72.04,155638.0,69.2766,69.2861,68.9892,68.9988,155638.0
2022-05-05 15:15:00,72.05,72.17,71.99,72.11,85156.0,69.0084,69.1233,68.9509,69.0658,85156.0
2022-05-05 15:20:00,72.13,72.21,72.04,72.07,92955.0,69.085,69.1616,68.9988,69.0275,92955.0
2022-05-05 15:25:00,72.09,72.23,72.05,72.13,121448.0,69.0467,69.1808,69.0084,69.085,121448.0
2022-05-05 15:30:00,72.12,72.25,72.03,72.19,139512.0,69.0754,69.1999,68.9892,69.1425,139512.0
2022-05-05 15:35:00,72.2,72.42,72.18,72.27,151380.0,69.152,69.3628,69.1329,69.2191,151380.0
2022-05-05 15:40:00,72.27,72.4,72.24,72.3,133463.0,69.2191,69.3436,69.1904,69.2478,133463.0
2022-05-05 15:45:00,72.31,72.43,72.03,72.08,147779.0,69.2574,69.3723,68.9892,69.0371,147779.0
2022-05-05 15:50:00,72.09,72.84,72.09,72.54,228493.0,69.0467,69.765,69.0467,69.4777,228493.0
2022-05-05 15:55:00,72.55,72.91,72.53,72.87,489868.0,69.4873,69.8321,69.4681,69.7938,489868.0
2022-05-06 09:30:00,72.13,72.54,71.95,72.25,119507.0,69.085,69.4777,68.9126,69.1999,119507.0
2022-05-06 09:35:00,72.23,72.23,71.89,72.08,30217.0,69.1808,69.1808,68.8551,69.0371,30217.0
2022-05-06 09:40:00,72.06,72.31,72.02,72.09,51699.0,69.018,69.2574,68.9796,69.0467,51699.0
2022-05-06 09:45:00,72.11,72.15,71.76,72.02,47354.0,69.0658,69.1042,68.7306,68.9796,47354.0
2022-05-06 09:50:00,72.02,72.13,71.75,71.89,38956.0,68.9796,69.085,68.721,68.8551,38956.0
2022-05-06 09:55:00,71.91,72.08,71.82,71.87,50844.0,68.8743,69.0371,68.7881,68.836,50844.0
2022-05-06 10:00:00,71.84,71.98,71.75,71.83,68453.0,68.8072,68.9413,68.721,68.7977,68453.0
2022-05-06 10:05:00,71.85,72.12,71.75,71.75,70933.0,68.8168,69.0754,68.721,68.721,70933.0
2022-05-06 10:10:00,71.75,71.93,71.63,71.8,92494.0,68.721,68.8934,68.6061,68.7689,92494.0
2022-05-06 10:15:00,71.81,72.43,71.76,72.36,79279.0,68.7785,69.3723,68.7306,69.3053,79279.0
2022-05-06 10:20:00,72.29,72.32,72.1,72.24,68444.0,69.2382,69.267,69.0563,69.1904,68444.0
2022-05-06 10:25:00,72.27,72.46,72.14,72.14,65168.0,69.2191,69.4011,69.0946,69.0946,65168.0
2022-05-06 10:30:00,72.15,72.33,71.98,71.98,44020.0,69.1042,69.2766,68.9413,68.9413,44020.0
2022-05-06 10:35:00,71.97,72.05,71.83,71.99,30863.0,68.9317,69.0084,68.7977,68.9509,30863.0
2022-05-06 10:40:00,72.0,72.2,71.94,72.14,57732.0,68.9605,69.152,68.903,69.0946,57732.0
2022-05-06 10:45:00,72.11,72.63,72.11,72.56,71607.0,69.0658,69.5639,69.0658,69.4968,71607.0
2022-05-06 10:50:00,72.56,72.7,72.43,72.68,53909.0,69.4968,69.6309,69.3723,69.6118,53909.0
2022-05-06 10:55:00,72.69,72.77,72.6,72.61,62065.0,69.6214,69.698,69.5352,69.5447,62065.0
2022-05-06 11:00:00,72.59,72.64,72.5,72.55,36121.0,69.5256,69.5735,69.4394,69.4873,36121.0
2022-05-06 11:05:00,72.56,72.6,72.5,72.53,25817.0,69.4968,69.5352,69.4394,69.4681,25817.0
2022-05-06 11:10:00,72.51,72.67,72.38,72.66,33614.0,69.449,69.6022,69.3244,69.5926,33614.0
2022-05-06 11:15:00,72.66,72.81,72.62,72.75,39428.0,69.5926,69.7363,69.5543,69.6788,39428.0
2022-05-06 11:20:00,72.75,72.89,72.68,72.8,30210.0,69.6788,69.8129,69.6118,69.7267,30210.0
2022-05-06 11:25:00,72.81,72.82,72.65,72.71,30358.0,69.7363,69.7459,69.583,69.6405,30358.0
2022-05-06 11:30:00,72.73,72.74,72.47,72.5,36858.0,69.6597,69.6692,69.4106,69.4394,36858.0
2022-05-06 11:35:00,72.5,72.51,72.29,72.32,31603.0,69.4394,69.449,69.2382,69.267,31603.0
2022-05-06 11:40:00,72.31,72.4,72.28,72.32,20148.0,69.2574,69.3436,69.2287,69.267,20148.0
2022-05-06 11:45:00,72.27,72.33,72.17,72.32,19935.0,69.2191,69.2766,69.1233,69.267,19935.0
2022-05-06 11:50:00,72.31,72.45,72.18,72.2,25491.0,69.2574,69.3915,69.1329,69.152,25491.0
2022-05-06 11:55:00,72.2,72.28,72.1,72.11,15441.0,69.152,69.2287,69.0563,69.0658,15441.0
2022-05-06 12:00:00,72.11,72.41,72.08,72.41,25714.0,69.0658,69.3532,69.0371,69.3532,25714.0
2022-05-06 12:05:00,72.42,72.68,72.4,72.49,17450.0,69.3628,69.6118,69.3436,69.4298,17450.0
2022-05-06 12:10:00,72.46,72.46,72.2,72.26,17433.0,69.4011,69.4011,69.152,69.2095,17433.0
2022-05-06 12:15:00,72.23,72.38,72.15,72.17,33051.0,69.1808,69.3244,69.1042,69.1233,33051.0
2022-05-06 12:20:00,72.19,72.58,72.18,72.48,24561.0,69.1425,69.516,69.1329,69.4202,24561.0
2022-05-06 12:25:00,72.49,72.62,72.4,72.48,31622.0,69.4298,69.5543,69.3436,69.4202,31622.0
2022-05-06 12:30:00,72.48,72.58,72.37,72.56,18279.0,69.4202,69.516,69.3149,69.4968,18279.0
2022-05-06 12:35:00,72.57,72.63,72.34,72.5,17997.0,69.5064,69.5639,69.2861,69.4394,17997.0
2022-05-06 12:40:00,72.47,72.54,72.39,72.5,18796.0,69.4106,69.4777,69.334,69.4394,18796.0
2022-05-06 12:45:00,72.51,72.59,72.49,72.49,34245.0,69.449,69.5256,69.4298,69.4298,34245.0
2022-05-06 12:50:00,72.49,72.65,72.34,72.57,21415.0,69.4298,69.583,69.2861,69.5064,21415.0
2022-05-06 12:55:00,72.55,72.81,72.52,72.78,39055.0,69.4873,69.7363,69.4585,69.7076,39055.0
2022-05-06 13:00:00,72.77,72.94,72.71,72.92,36326.0,69.698,69.8608,69.6405,69.8416,36326.0
2022-05-06 13:05:00,72.9,72.9,72.66,72.82,22642.0,69.8225,69.8225,69.5926,69.7459,22642.0
2022-05-06 13:10:00,72.81,72.86,72.73,72.78,26013.0,69.7363,69.7842,69.6597,69.7076,26013.0
2022-05-06 13:15:00,72.78,72.8,72.47,72.47,31024.0,69.7076,69.7267,69.4106,69.4106,31024.0
2022-05-06 13:20:00,72.47,72.76,72.43,72.65,65722.0,69.4106,69.6884,69.3723,69.583,65722.0
2022-05-06 13:25:00,72.65,72.79,72.54,72.65,22617.0,69.583,69.7171,69.4777,69.583,22617.0
2022-05-06 13:30:00,72.66,72.78,72.64,72.78,25540.0,69.5926,69.7076,69.5735,69.7076,25540.0
2022-05-06 13:35:00,72.76,72.84,72.5,72.66,50863.0,69.6884,69.765,69.4394,69.5926,50863.0
2022-05-06 13:40:00,72.66,72.75,72.51,72.72,35875.0,69.5926,69.6788,69.449,69.6501,35875.0
2022-05-06 13:45:00,72.71,72.79,72.6,72.7,28025.0,69.6405,69.7171,69.5352,69.6309,28025.0
2022-05-06 13:50:00,72.69,72.72,72.38,72.42,57178.0,69.6214,69.6501,69.3244,69.3628,57178.0
2022-05-06 13:55:00,72.41,72.44,72.37,72.44,32952.0,69.3532,69.3819,69.3149,69.3819,32952.0
2022-05-06 14:00:00,72.43,72.45,72.28,72.29,55498.0,69.3723,69.3915,69.2287,69.2382,55498.0
2022-05-06 14:05:00,72.28,72.28,72.1,72.11,30313.0,69.2287,69.2287,69.0563,69.0658,30313.0
2022-05-06 14:10:00,72.1,72.31,72.09,72.17,43875.0,69.0563,69.2574,69.0467,69.1233,43875.0
2022-05-06 14:15:00,72.18,72.3,72.13,72.13,25084.0,69.1329,69.2478,69.085,69.085,25084.0
2022-05-06 14:20:00,72.12,72.19,72.03,72.12,45805.0,69.0754,69.1425,68.9892,69.0754,45805.0
2022-05-06 14:25:00,72.09,72.11,71.94,72.0,40344.0,69.0467,69.0658,68.903,68.9605,40344.0
2022-05-06 14:30:00,71.98,72.05,71.87,71.9,43542.0,68.9413,69.0084,68.836,68.8647,43542.0
2022-05-06 14:35:00,71.91,71.97,71.82,71.87,37797.0,68.8743,68.9317,68.7881,68.836,37797.0
2022-05-06 14:40:00,71.88,71.98,71.83,71.83,45089.0,68.8455,68.9413,68.7977,68.7977,45089.0
2022-05-06 14:45:00,71.83,72.04,71.8,72.02,47802.0,68.7977,68.9988,68.7689,68.9796,47802.0
2022-05-06 14:50:00,72.01,72.22,72.0,72.18,40849.0,68.9701,69.1712,68.9605,69.1329,40849.0
2022-05-06 14:55:00,72.19,72.23,71.97,71.97,30920.0,69.1425,69.1808,68.9317,68.9317,30920.0
2022-05-06 15:00:00,71.96,72.05,71.86,72.03,42717.0,68.9222,69.0084,68.8264,68.9892,42717.0
2022-05-06 15:05:00,72.01,72.07,71.79,71.84,46344.0,68.9701,69.0275,68.7593,68.8072,46344.0
2022-05-06 15:10:00,71.84,71.94,71.82,71.83,47158.0,68.8072,68.903,68.7881,68.7977,47158.0
2022-05-06 15:15:00,71.86,71.97,71.81,71.93,80678.0,68.8264,68.9317,68.7785,68.8934,80678.0
2022-05-06 15:20:00,71.92,71.92,71.7,71.71,42373.0,68.8839,68.8839,68.6731,68.6827,42373.0
2022-05-06 15:25:00,71.72,71.98,71.71,71.93,50571.0,68.6923,68.9413,68.6827,68.8934,50571.0
2022-05-06 15:30:00,71.92,72.11,71.91,72.01,101497.0,68.8839,69.0658,68.8743,68.9701,101497.0
2022-05-06 15:35:00,72.0,72.48,71.99,72.45,116674.0,68.9605,69.4202,68.9509,69.3915,116674.0
2022-05-06 15:40:00,72.47,72.49,72.29,72.33,109377.0,69.4106,69.4298,69.2382,69.2766,109377.0
2022-05-06 15:45:00,72.33,72.7,72.25,72.57,167994.0,69.2766,69.6309,69.1999,69.5064,167994.0
2022-05-06 15:50:00,72.57,72.73,72.51,72.56,177279.0,69.5064,69.6597,69.449,69.4968,177279.0
2022-05-06 15:55:00,72.55,72.59,72.43,72.48,378794.0,69.4873,69.5256,69.3723,69.4202,378794.0
2022-05-09 09:30:00,71.64,72.0,71.44,71.7,156833.0,68.6157,68.9605,68.4241,68.6731,156833.0
2022-05-09 09:35:00,71.69,72.3,71.61,72.3,69564.0,68.6636,69.2478,68.5869,69.2478,69564.0
2022-05-09 09:40:00,72.32,72.59,72.22,72.41,123527.0,69.267,69.5256,69.1712,69.3532,123527.0
2022-05-09 09:45:00,72.39,72.4,71.86,72.04,57301.0,69.334,69.3436,68.8264,68.9988,57301.0
2022-05-09 09:50:00,72.06,72.36,71.95,72.24,88210.0,69.018,69.3053,68.9126,69.1904,88210.0
2022-05-09 09:55:00,72.23,72.34,72.13,72.29,42475.0,69.1808,69.2861,69.085,69.2382,42475.0
2022-05-09 10:00:00,72.33,72.33,71.99,72.02,65554.0,69.2766,69.2766,68.9509,68.9796,65554.0
2022-05-09 10:05:00,72.01,72.09,71.82,71.84,46960.0,68.9701,69.0467,68.7881,68.8072,46960.0
2022-05-09 10:10:00,71.84,71.99,71.83,71.87,51039.0,68.8072,68.9509,68.7977,68.836,51039.0
2022-05-09 10:15:00,71.83,71.91,71.7,71.76,72448.0,68.7977,68.8743,68.6731,68.7306,72448.0
2022-05-09 10:20:00,71.74,71.89,71.71,71.75,68780.0,68.7115,68.8551,68.6827,68.721,68780.0
2022-05-09 10:25:00,71.74,71.87,71.64,71.68,79425.0,68.7115,68.836,68.6157,68.654,79425.0
2022-05-09 10:30:00,71.69,71.84,71.64,71.84,80164.0,68.6636,68.8072,68.6157,68.8072,80164.0
2022-05-09 10:35:00,71.83,71.89,71.57,71.57,59556.0,68.7977,68.8551,68.5486,68.5486,59556.0
2022-05-09 10:40:00,71.56,71.75,71.53,71.63,85115.0,68.5391,68.721,68.5103,68.6061,85115.0
2022-05-09 10:45:00,71.65,71.82,71.57,71.74,57750.0,68.6253,68.7881,68.5486,68.7115,57750.0
2022-05-09 10:50:00,71.74,71.78,71.53,71.53,56912.0,68.7115,68.7498,68.5103,68.5103,56912.0
2022-05-09 10:55:00,71.55,71.61,71.44,71.51,101226.0,68.5295,68.5869,68.4241,68.4912,101226.0
2022-05-09 11:00:00,71.52,71.69,71.45,71.64,108149.0,68.5007,68.6636,68.4337,68.6157,108149.0
2022-05-09 11:05:00,71.62,71.63,71.49,71.62,55871.0,68.5965,68.6061,68.472,68.5965,55871.0
2022-05-09 11:10:00,71.62,71.75,71.6,71.63,54772.0,68.5965,68.721,68.5774,68.6061,54772.0
2022-05-09 11:15:00,71.62,71.84,71.61,71.69,49360.0,68.5965,68.8072,68.5869,68.6636,49360.0
2022-05-09 11:20:00,71.68,71.7,71.62,71.64,55009.0,68.654,68.6731,68.5965,68.6157,55009.0
2022-05-09 11:25:00,71.62,71.65,71.49,71.55,86632.0,68.5965,68.6253,68.472,68.5295,86632.0
2022-05-09 11:30:00,71.53,71.58,71.39,71.54,75156.0,68.5103,68.5582,68.3762,68.5199,75156.0
2022-05-09 11:35:00,71.55,71.81,71.53,71.81,51723.0,68.5295,68.7785,68.5103,68.7785,51723.0
2022-05-09 11:40:00,71.8,71.84,71.68,71.71,36978.0,68.7689,68.8072,68.654,68.6827,36978.0
2022-05-09 11:45:00,71.69,71.81,71.66,71.74,42337.0,68.6636,68.7785,68.6348,68.7115,42337.0
2022-05-09 11:50:00,71.76,71.97,71.76,71.93,31046.0,68.7306,68.9317,68.7306,68.8934,31046.0
2022-05-09 11:55:00,71.94,71.94,71.75,71.82,32751.0,68.903,68.903,68.721,68.7881,32751.0
2022-05-09 12:00:00,71.79,71.8,71.68,71.7,34353.0,68.7593,68.7689,68.654,68.6731,34353.0
2022-05-09 12:05:00,71.71,72.02,71.7,71.9,52698.0,68.6827,68.9796,68.6731,68.8647,52698.0
2022-05-09 12:10:00,71.94,72.05,71.94,72.01,28638.0,68.903,69.0084,68.903,68.9701,28638.0
2022-05-09 12:15:00,72.01,72.12,71.97,72.08,49858.0,68.9701,69.0754,68.9317,69.0371,49858.0
2022-05-09 12:20:00,72.08,72.15,71.98,72.09,47824.0,69.0371,69.1042,68.9413,69.0467,47824.0
2022-05-09 12:25:00,72.1,72.15,71.96,72.11,50712.0,69.0563,69.1042,68.9222,69.0658,50712.0
2022-05-09 12:30:00,72.1,72.27,72.04,72.19,47414.0,69.0563,69.2191,68.9988,69.1425,47414.0
2022-05-09 12:35:00,72.16,72.16,71.92,71.92,36873.0,69.1137,69.1137,68.8839,68.8839,36873.0
2022-05-09 12:40:00,71.92,71.99,71.85,71.86,25022.0,68.8839,68.9509,68.8168,68.8264,25022.0
2022-05-09 12:45:00,71.88,71.94,71.85,71.94,22314.0,68.8455,68.903,68.8168,68.903,22314.0
2022-05-09 12:50:00,71.92,71.92,71.8,71.82,33153.0,68.8839,68.8839,68.7689,68.7881,33153.0
2022-05-09 12:55:00,71.83,71.88,71.8,71.8,29220.0,68.7977,68.8455,68.7689,68.7689,29220.0
2022-05-09 13:00:00,71.81,71.87,71.76,71.79,36233.0,68.7785,68.836,68.7306,68.7593,36233.0
2022-05-09 13:05:00,71.77,71.87,71.75,71.79,23959.0,68.7402,68.836,68.721,68.7593,23959.0
2022-05-09 13:10:00,71.78,71.79,71.7,71.72,29044.0,68.7498,68.7593,68.6731,68.6923,29044.0
2022-05-09 13:15:00,71.71,71.9,71.71,71.86,16265.0,68.6827,68.8647,68.6827,68.8264,16265.0
2022-05-09 13:20:00,71.84,71.88,71.79,71.84,29982.0,68.8072,68.8455,68.7593,68.8072,29982.0
2022-05-09 13:25:00,71.85,71.98,71.81,71.95,38220.0,68.8168,68.9413,68.7785,68.9126,38220.0
2022-05-09 13:30:00,71.97,72.04,71.77,71.82,52414.0,68.9317,68.9988,68.7402,68.7881,52414.0
2022-05-09 13:35:00,71.81,71.82,71.64,71.7,41294.0,68.7785,68.7881,68.6157,68.6731,41294.0
2022-05-09 13:40:00,71.7,71.89,71.68,71.89,31174.0,68.6731,68.8551,68.654,68.8551,31174.0
2022-05-09 13:45:00,71.89,71.94,71.77,71.8,36177.0,68.8551,68.903,68.7402,68.7689,36177.0
2022-05-09 13:50:00,71.8,71.84,71.59,71.63,36749.0,68.7689,68.8072,68.5678,68.6061,36749.0
2022-05-09 13:55:00,71.63,71.87,71.62,71.8,33888.0,68.6061,68.836,68.5965,68.7689,33888.0
2022-05-09 14:00:00,71.8,71.91,71.77,71.77,30227.0,68.7689,68.8743,68.7402,68.7402,30227.0
2022-05-09 14:05:00,71.79,71.83,71.64,71.68,32699.0,68.7593,68.7977,68.6157,68.654,32699.0
2022-05-09 14:10:00,71.67,71.77,71.61,71.63,40385.0,68.6444,68.7402,68.5869,68.6061,40385.0
2022-05-09 14:15:00,71.64,71.82,71.61,71.74,28124.0,68.6157,68.7881,68.5869,68.7115,28124.0
2022-05-09 14:20:00,71.78,71.78,71.54,71.58,37765.0,68.7498,68.7498,68.5199,68.5582,37765.0
2022-05-09 14:25:00,71.55,71.59,71.45,71.57,39256.0,68.5295,68.5678,68.4337,68.5486,39256.0
2022-05-09 14:30:00,71.55,71.59,71.4,71.5,42955.0,68.5295,68.5678,68.3858,68.4816,42955.0
2022-05-09 14:35:00,71.52,71.65,71.45,71.51,53834.0,68.5007,68.6253,68.4337,68.4912,53834.0
2022-05-09 14:40:00,71.51,71.55,71.43,71.49,39140.0,68.4912,68.5295,68.4145,68.472,39140.0
2022-05-09 14:45:00,71.51,71.69,71.46,71.5,36840.0,68.4912,68.6636,68.4433,68.4816,36840.0
2022-05-09 14:50:00,71.52,71.63,71.39,71.58,30056.0,68.5007,68.6061,68.3762,68.5582,30056.0
2022-05-09 14:55:00,71.59,71.76,71.59,71.73,28278.0,68.5678,68.7306,68.5678,68.7019,28278.0
2022-05-09 15:00:00,71.78,71.91,71.66,71.72,38728.0,68.7498,68.8743,68.6348,68.6923,38728.0
2022-05-09 15:05:00,71.7,71.96,71.69,71.79,44621.0,68.6731,68.9222,68.6636,68.7593,44621.0
2022-05-09 15:10:00,71.78,72.05,71.78,72.05,84273.0,68.7498,69.0084,68.7498,69.0084,84273.0
2022-05-09 15:15:00,72.05,72.08,71.91,71.95,78465.0,69.0084,69.0371,68.8743,68.9126,78465.0
2022-05-09 15:20:00,71.95,71.96,71.75,71.75,80424.0,68.9126,68.9222,68.721,68.721,80424.0
2022-05-09 15:25:00,71.76,71.76,71.63,71.73,57196.0,68.7306,68.7306,68.6061,68.7019,57196.0
2022-05-09 15:30:00,71.72,71.72,71.54,71.67,58078.0,68.6923,68.6923,68.5199,68.6444,58078.0
2022-05-09 15:35:00,71.67,71.77,71.59,71.75,57116.0,68.6444,68.7402,68.5678,68.721,57116.0
2022-05-09 15:40:00,71.75,71.76,71.52,71.54,87376.0,68.721,68.7306,68.5007,68.5199,87376.0
2022-05-09 15:45:00,71.56,71.6,71.35,71.42,133617.0,68.5391,68.5774,68.3379,68.405,133617.0
2022-05-09 15:50:00,71.4,71.45,71.17,71.4,198351.0,68.3858,68.4337,68.1655,68.3858,198351.0
2022-05-09 15:55:00,71.41,71.71,71.41,71.52,457160.0,68.3954,68.6827,68.3954,68.5007,457160.0
2022-05-10 09:30:00,72.5,72.88,72.29,72.37,132629.0,69.4394,69.8033,69.2382,69.3149,132629.0
2022-05-10 09:35:00,72.27,72.37,72.04,72.1,78894.0,69.2191,69.3149,68.9988,69.0563,78894.0
2022-05-10 09:40:00,72.1,72.31,71.95,72.23,73102.0,69.0563,69.2574,68.9126,69.1808,73102.0
2022-05-10 09:45:00,72.21,72.22,71.94,72.0,46770.0,69.1616,69.1712,68.903,68.9605,46770.0
2022-05-10 09:50:00,71.97,72.1,71.81,72.05,65668.0,68.9317,69.0563,68.7785,69.0084,65668.0
2022-05-10 09:55:00,72.07,72.19,71.97,72.18,46439.0,69.0275,69.1425,68.9317,69.1329,46439.0
2022-05-10 10:00:00,72.15,72.15,71.91,72.05,67237.0,69.1042,69.1042,68.8743,69.0084,67237.0
2022-05-10 10:05:00,72.04,72.22,72.01,72.05,47678.0,68.9988,69.1712,68.9701,69.0084,47678.0
2022-05-10 10:10:00,72.08,72.19,71.97,72.14,45091.0,69.0371,69.1425,68.9317,69.0946,45091.0
2022-05-10 10:15:00,72.14,72.3,71.89,71.92,62772.0,69.0946,69.2478,68.8551,68.8839,62772.0
2022-05-10 10:20:00,71.91,72.1,71.86,72.08,47170.0,68.8743,69.0563,68.8264,69.0371,47170.0
2022-05-10 10:25:00,72.07,72.1,71.9,72.03,76313.0,69.0275,69.0563,68.8647,68.9892,76313.0
2022-05-10 10:30:00,72.04,72.11,71.8,71.81,67208.0,68.9988,69.0658,68.7689,68.7785,67208.0
2022-05-10 10:35:00,71.83,71.84,71.73,71.8,40197.0,68.7977,68.8072,68.7019,68.7689,40197.0
2022-05-10 10:40:00,71.81,71.85,71.64,71.77,47074.0,68.7785,68.8168,68.6157,68.7402,47074.0
2022-05-10 10:45:00,71.76,71.79,71.41,71.48,48728.0,68.7306,68.7593,68.3954,68.4624,48728.0
2022-05-10 10:50:00,71.47,71.67,71.36,71.63,35965.0,68.4529,68.6444,68.3475,68.6061,35965.0
2022-05-10 10:55:00,71.61,71.7,71.52,71.56,56037.0,68.5869,68.6731,68.5007,68.5391,56037.0
2022-05-10 11:00:00,71.52,71.75,71.37,71.44,55339.0,68.5007,68.721,68.3571,68.4241,55339.0
2022-05-10 11:05:00,71.41,71.43,71.32,71.37,59818.0,68.3954,68.4145,68.3092,68.3571,59818.0
2022-05-10 11:10:00,71.37,71.55,71.31,71.43,42050.0,68.3571,68.5295,68.2996,68.4145,42050.0
2022-05-10 11:15:00,71.42,71.56,71.36,71.54,59277.0,68.405,68.5391,68.3475,68.5199,59277.0
2022-05-10 11:20:00,71.56,71.56,71.32,71.35,49028.0,68.5391,68.5391,68.3092,68.3379,49028.0
2022-05-10 11:25:00,71.33,71.48,71.27,71.48,43763.0,68.3188,68.4624,68.2613,68.4624,43763.0
2022-05-10 11:30:00,71.48,71.58,71.34,71.52,46658.0,68.4624,68.5582,68.3283,68.5007,46658.0
2022-05-10 11:35:00,71.5,71.78,71.47,71.78,63614.0,68.4816,68.7498,68.4529,68.7498,63614.0
2022-05-10 11:40:00,71.76,71.81,71.67,71.77,92134.0,68.7306,68.7785,68.6444,68.7402,92134.0
2022-05-10 11:45:00,71.79,71.79,71.63,71.7,86075.0,68.7593,68.7593,68.6061,68.6731,86075.0
2022-05-10 11:50:00,71.71,71.73,71.5,71.7,58968.0,68.6827,68.7019,68.4816,68.6731,58968.0
2022-05-10 11:55:00,71.69,71.83,71.49,71.77,49586.0,68.6636,68.7977,68.472,68.7402,49586.0
2022-05-10 12:00:00,71.77,71.94,71.71,71.93,41288.0,68.7402,68.903,68.6827,68.8934,41288.0
2022-05-10 12:05:00,71.9,71.94,71.61,71.63,39830.0,68.8647,68.903,68.5869,68.6061,39830.0
2022-05-10 12:10:00,71.64,71.87,71.59,71.73,54066.0,68.6157,68.836,68.5678,68.7019,54066.0
2022-05-10 12:15:00,71.73,71.87,71.61,71.61,41229.0,68.7019,68.836,68.5869,68.5869,41229.0
2022-05-10 12:20:00,71.59,71.74,71.56,71.7,46176.0,68.5678,68.7115,68.5391,68.6731,46176.0
2022-05-10 12:25:00,71.68,71.79,71.64,71.67,51438.0,68.654,68.7593,68.6157,68.6444,51438.0
2022-05-10 12:30:00,71.67,71.77,71.47,71.66,97746.0,68.6444,68.7402,68.4529,68.6348,97746.0
2022-05-10 12:35:00,71.63,71.81,71.61,71.63,44663.0,68.6061,68.7785,68.5869,68.6061,44663.0
2022-05-10 12:40:00,71.61,71.75,71.58,71.72,34683.0,68.5869,68.721,68.5582,68.6923,34683.0
2022-05-10 12:45:00,71.71,71.93,71.65,71.88,49304.0,68.6827,68.8934,68.6253,68.8455,49304.0
2022-05-10 12:50:00,71.85,71.89,71.72,71.77,37117.0,68.8168,68.8551,68.6923,68.7402,37117.0
2022-05-10 12:55:00,71.76,71.81,71.64,71.74,43140.0,68.7306,68.7785,68.6157,68.7115,43140.0
2022-05-10 13:00:00,71.72,72.02,71.68,71.93,60796.0,68.6923,68.9796,68.654,68.8934,60796.0
2022-05-10 13:05:00,71.96,72.1,71.94,72.04,26987.0,68.9222,69.0563,68.903,68.9988,26987.0
2022-05-10 13:10:00,72.06,72.06,71.81,71.88,31347.0,69.018,69.018,68.7785,68.8455,31347.0
2022-05-10 13:15:00,71.89,71.98,71.79,71.87,38517.0,68.8551,68.9413,68.7593,68.836,38517.0
2022-05-10 13:20:00,71.89,72.0,71.83,71.96,23937.0,68.8551,68.9605,68.7977,68.9222,23937.0
2022-05-10 13:25:00,71.98,72.21,71.98,72.19,49267.0,68.9413,69.1616,68.9413,69.1425,49267.0
2022-05-10 13:30:00,72.2,72.33,72.2,72.3,44147.0,69.152,69.2766,69.152,69.2478,44147.0
2022-05-10 13:35:00,72.32,72.49,72.32,72.42,52232.0,69.267,69.4298,69.267,69.3628,52232.0
2022-05-10 13:40:00,72.44,72.61,72.41,72.58,86967.0,69.3819,69.5447,69.3532,69.516,86967.0
2022-05-10 13:45:00,72.57,72.83,72.57,72.82,67786.0,69.5064,69.7554,69.5064,69.7459,67786.0
2022-05-10 13:50:00,72.84,72.92,72.77,72.84,54108.0,69.765,69.8416,69.698,69.765,54108.0
2022-05-10 13:55:00,72.85,73.12,72.81,73.09,114400.0,69.7746,70.0332,69.7363,70.0045,114400.0
2022-05-10 14:00:00,73.08,73.23,73.07,73.2,115798.0,69.9949,70.1386,69.9853,70.1098,115798.0
2022-05-10 14:05:00,73.2,73.24,73.04,73.05,92266.0,70.1098,70.1481,69.9566,69.9662,92266.0
2022-05-10 14:10:00,73.05,73.4,73.05,73.38,64469.0,69.9662,70.3014,69.9662,70.2822,64469.0
2022-05-10 14:15:00,73.37,73.37,73.08,73.32,100085.0,70.2726,70.2726,69.9949,70.2248,100085.0
2022-05-10 14:20:00,73.33,73.4,73.24,73.28,75674.0,70.2343,70.3014,70.1481,70.1864,75674.0
2022-05-10 14:25:00,73.28,73.33,73.15,73.29,104860.0,70.1864,70.2343,70.0619,70.196,104860.0
2022-05-10 14:30:00,73.3,73.36,73.2,73.31,92490.0,70.2056,70.2631,70.1098,70.2152,92490.0
2022-05-10 14:35:00,73.32,73.49,73.31,73.47,96064.0,70.2248,70.3876,70.2152,70.3684,96064.0
2022-05-10 14:40:00,73.47,73.62,73.39,73.49,120840.0,70.3684,70.5121,70.2918,70.3876,120840.0
2022-05-10 14:45:00,73.5,73.54,73.24,73.45,57310.0,70.3972,70.4355,70.1481,70.3493,57310.0
2022-05-10 14:50:00,73.44,73.57,73.38,73.53,63052.0,70.3397,70.4642,70.2822,70.4259,63052.0
2022-05-10 14:55:00,73.54,73.55,73.23,73.43,55824.0,70.4355,70.445,70.1386,70.3301,55824.0
2022-05-10 15:00:00,73.45,73.54,73.37,73.52,49416.0,70.3493,70.4355,70.2726,70.4163,49416.0
2022-05-10 15:05:00,73.54,73.61,73.4,73.41,71460.0,70.4355,70.5025,70.3014,70.311,71460.0
2022-05-10 15:10:00,73.42,73.45,73.28,73.43,50529.0,70.3205,70.3493,70.1864,70.3301,50529.0
2022-05-10 15:15:00,73.43,73.53,73.31,73.4,109738.0,70.3301,70.4259,70.2152,70.3014,109738.0
2022-05-10 15:20:00,73.39,73.41,73.08,73.1,61145.0,70.2918,70.311,69.9949,70.014,61145.0
2022-05-10 15:25:00,73.11,73.15,72.9,72.94,57986.0,70.0236,70.0619,69.8225,69.8608,57986.0
2022-05-10 15:30:00,72.94,72.95,72.72,72.78,86331.0,69.8608,69.8704,69.6501,69.7076,86331.0
2022-05-10 15:35:00,72.75,72.81,72.58,72.6,94450.0,69.6788,69.7363,69.516,69.5352,94450.0
2022-05-10 15:40:00,72.59,72.62,72.42,72.43,123458.0,69.5256,69.5543,69.3628,69.3723,123458.0
2022-05-10 15:45:00,72.43,72.65,72.38,72.56,151409.0,69.3723,69.583,69.3244,69.4968,151409.0
2022-05-10 15:50:00,72.55,72.6,72.42,72.55,209591.0,69.4873,69.5352,69.3628,69.4873,209591.0
2022-05-10 15:55:00,72.54,72.6,72.4,72.51,353621.0,69.4777,69.5352,69.3436,69.449,353621.0
2022-05-11 09:30:00,72.31,73.24,72.05,72.78,115236.0,69.2574,70.1481,69.0084,69.7076,115236.0
2022-05-11 09:35:00,72.65,72.72,72.39,72.66,34001.0,69.583,69.6501,69.334,69.5926,34001.0
2022-05-11 09:40:00,72.66,73.14,72.52,73.11,97560.0,69.5926,70.0524,69.4585,70.0236,97560.0
2022-05-11 09:45:00,73.11,73.27,72.9,73.17,82229.0,70.0236,70.1769,69.8225,70.0811,82229.0
2022-05-11 09:50:00,73.16,73.46,73.11,73.36,67130.0,70.0715,70.3588,70.0236,70.2631,67130.0
2022-05-11 09:55:00,73.34,73.35,73.0,73.29,36844.0,70.2439,70.2535,69.9183,70.196,36844.0
2022-05-11 10:00:00,73.24,73.25,73.03,73.2,50126.0,70.1481,70.1577,69.947,70.1098,50126.0
2022-05-11 10:05:00,73.19,73.21,72.75,72.82,46881.0,70.1002,70.1194,69.6788,69.7459,46881.0
2022-05-11 10:10:00,72.77,72.84,72.49,72.69,64266.0,69.698,69.765,69.4298,69.6214,64266.0
2022-05-11 10:15:00,72.67,72.73,72.55,72.64,40483.0,69.6022,69.6597,69.4873,69.5735,40483.0
2022-05-11 10:20:00,72.67,72.86,72.56,72.77,66170.0,69.6022,69.7842,69.4968,69.698,66170.0
2022-05-11 10:25:00,72.78,72.83,72.6,72.75,41379.0,69.7076,69.7554,69.5352,69.6788,41379.0
2022-05-11 10:30:00,72.72,72.76,72.41,72.56,65606.0,69.6501,69.6884,69.3532,69.4968,65606.0
2022-05-11 10:35:00,72.56,72.87,72.39,72.84,48714.0,69.4968,69.7938,69.334,69.765,48714.0
2022-05-11 10:40:00,72.81,72.96,72.77,72.93,43500.0,69.7363,69.88,69.698,69.8512,43500.0
2022-05-11 10:45:00,72.92,72.96,72.74,72.79,31211.0,69.8416,69.88,69.6692,69.7171,31211.0
2022-05-11 10:50:00,72.75,72.8,72.44,72.45,36717.0,69.6788,69.7267,69.3819,69.3915,36717.0
2022-05-11 10:55:00,72.44,72.55,72.39,72.49,37987.0,69.3819,69.4873,69.334,69.4298,37987.0
2022-05-11 11:00:00,72.47,72.53,72.33,72.45,34902.0,69.4106,69.4681,69.2766,69.3915,34902.0
2022-05-11 11:05:00,72.47,72.49,72.32,72.45,30282.0,69.4106,69.4298,69.267,69.3915,30282.0
2022-05-11 11:10:00,72.45,72.61,72.41,72.57,43765.0,69.3915,69.5447,69.3532,69.5064,43765.0
2022-05-11 11:15:00,72.57,72.59,72.24,72.33,29421.0,69.5064,69.5256,69.1904,69.2766,29421.0
2022-05-11 11:20:00,72.35,72.54,72.3,72.51,29602.0,69.2957,69.4777,69.2478,69.449,29602.0
2022-05-11 11:25:00,72.5,72.7,72.46,72.65,30964.0,69.4394,69.6309,69.4011,69.583,30964.0
2022-05-11 11:30:00,72.64,72.75,72.58,72.66,35807.0,69.5735,69.6788,69.516,69.5926,35807.0
2022-05-11 11:35:00,72.67,73.03,72.63,72.97,42651.0,69.6022,69.947,69.5639,69.8895,42651.0
2022-05-11 11:40:00,72.96,73.04,72.92,72.94,37827.0,69.88,69.9566,69.8416,69.8608,37827.0
2022-05-11 11:45:00,72.97,72.99,72.82,72.88,28577.0,69.8895,69.9087,69.7459,69.8033,28577.0
2022-05-11 11:50:00,72.89,72.91,72.74,72.8,51399.0,69.8129,69.8321,69.6692,69.7267,51399.0
2022-05-11 11:55:00,72.81,72.9,72.74,72.86,34492.0,69.7363,69.8225,69.6692,69.7842,34492.0
2022-05-11 12:00:00,72.86,72.86,72.62,72.65,32531.0,69.7842,69.7842,69.5543,69.583,32531.0
2022-05-11 12:05:00,72.65,72.75,72.61,72.61,28176.0,69.583,69.6788,69.5447,69.5447,28176.0
2022-05-11 12:10:00,72.62,72.75,72.57,72.63,31391.0,69.5543,69.6788,69.5064,69.5639,31391.0
2022-05-11 12:15:00,72.62,72.66,72.44,72.45,21860.0,69.5543,69.5926,69.3819,69.3915,21860.0
2022-05-11 12:20:00,72.45,72.71,72.43,72.68,38990.0,69.3915,69.6405,69.3723,69.6118,38990.0
2022-05-11 12:25:00,72.69,72.71,72.29,72.32,48398.0,69.6214,69.6405,69.2382,69.267,48398.0
2022-05-11 12:30:00,72.3,72.42,72.24,72.3,52122.0,69.2478,69.3628,69.1904,69.2478,52122.0
2022-05-11 12:35:00,72.28,72.42,72.28,72.31,55384.0,69.2287,69.3628,69.2287,69.2574,55384.0
2022-05-11 12:40:00,72.28,72.43,72.12,72.16,42041.0,69.2287,69.3723,69.0754,69.1137,42041.0
2022-05-11 12:45:00,72.16,72.19,72.05,72.18,48418.0,69.1137,69.1425,69.0084,69.1329,48418.0
2022-05-11 12:50:00,72.16,72.16,71.9,71.91,97013.0,69.1137,69.1137,68.8647,68.8743,97013.0
2022-05-11 12:55:00,71.9,71.93,71.73,71.78,95618.0,68.8647,68.8934,68.7019,68.7498,95618.0
2022-05-11 13:00:00,71.77,71.82,71.7,71.73,57353.0,68.7402,68.7881,68.6731,68.7019,57353.0
2022-05-11 13:05:00,71.72,71.88,71.65,71.84,76781.0,68.6923,68.8455,68.6253,68.8072,76781.0
2022-05-11 13:10:00,71.83,71.93,71.77,71.84,89804.0,68.7977,68.8934,68.7402,68.8072,89804.0
2022-05-11 13:15:00,71.85,71.97,71.84,71.87,60174.0,68.8168,68.9317,68.8072,68.836,60174.0
2022-05-11 13:20:00,71.88,72.04,71.75,72.02,20814.0,68.8455,68.9988,68.721,68.9796,20814.0
2022-05-11 13:25:00,72.01,72.05,71.74,71.77,26664.0,68.9701,69.0084,68.7115,68.7402,26664.0
2022-05-11 13:30:00,71.76,71.88,71.66,71.86,41836.0,68.7306,68.8455,68.6348,68.8264,41836.0
2022-05-11 13:35:00,71.87,71.91,71.47,71.5,49410.0,68.836,68.8743,68.4529,68.4816,49410.0
2022-05-11 13:40:00,71.5,71.54,71.39,71.43,42239.0,68.4816,68.5199,68.3762,68.4145,42239.0
2022-05-11 13:45:00,71.41,71.41,71.12,71.23,72881.0,68.3954,68.3954,68.1176,68.223,72881.0
2022-05-11 13:50:00,71.23,71.3,71.1,71.17,36753.0,68.223,68.29,68.0985,68.1655,36753.0
2022-05-11 13:55:00,71.18,71.25,71.02,71.14,55552.0,68.1751,68.2421,68.0219,68.1368,55552.0
2022-05-11 14:00:00,71.13,71.35,71.11,71.28,79181.0,68.1272,68.3379,68.1081,68.2709,79181.0
2022-05-11 14:05:00,71.28,71.33,71.17,71.23,35145.0,68.2709,68.3188,68.1655,68.223,35145.0
2022-05-11 14:10:00,71.22,71.37,71.19,71.35,35187.0,68.2134,68.3571,68.1847,68.3379,35187.0
2022-05-11 14:15:00,71.36,71.53,71.29,71.46,45573.0,68.3475,68.5103,68.2805,68.4433,45573.0
2022-05-11 14:20:00,71.45,71.68,71.33,71.64,40668.0,68.4337,68.654,68.3188,68.6157,40668.0
2022-05-11 14:25:00,71.65,71.83,71.6,71.66,38963.0,68.6253,68.7977,68.5774,68.6348,38963.0
2022-05-11 14:30:00,71.67,71.76,71.57,71.76,79950.0,68.6444,68.7306,68.5486,68.7306,79950.0
2022-05-11 14:35:00,71.75,71.81,71.67,71.77,57094.0,68.721,68.7785,68.6444,68.7402,57094.0
2022-05-11 14:40:00,71.77,71.95,71.61,71.95,33544.0,68.7402,68.9126,68.5869,68.9126,33544.0
2022-05-11 14:45:00,71.93,71.95,71.64,71.69,27199.0,68.8934,68.9126,68.6157,68.6636,27199.0
2022-05-11 14:50:00,71.7,71.73,71.45,71.53,44598.0,68.6731,68.7019,68.4337,68.5103,44598.0
2022-05-11 14:55:00,71.55,71.61,71.45,71.54,43517.0,68.5295,68.5869,68.4337,68.5199,43517.0
2022-05-11 15:00:00,71.52,71.57,71.41,71.44,53224.0,68.5007,68.5486,68.3954,68.4241,53224.0
2022-05-11 15:05:00,71.43,71.54,71.37,71.52,45370.0,68.4145,68.5199,68.3571,68.5007,45370.0
2022-05-11 15:10:00,71.48,71.59,71.36,71.43,37155.0,68.4624,68.5678,68.3475,68.4145,37155.0
2022-05-11 15:15:00,71.42,71.55,71.32,71.47,57248.0,68.405,68.5295,68.3092,68.4529,57248.0
2022-05-11 15:20:00,71.46,71.5,71.33,71.35,58777.0,68.4433,68.4816,68.3188,68.3379,58777.0
2022-05-11 15:25:00,71.36,71.48,71.27,71.33,54008.0,68.3475,68.4624,68.2613,68.3188,54008.0
2022-05-11 15:30:00,71.34,71.43,71.25,71.28,74406.0,68.3283,68.4145,68.2421,68.2709,74406.0
2022-05-11 15:35:00,71.28,71.29,71.03,71.06,106582.0,68.2709,68.2805,68.0314,68.0602,106582.0
2022-05-11 15:40:00,71.06,71.17,71.04,71.09,90974.0,68.0602,68.1655,68.041,68.0889,90974.0
2022-05-11 15:45:00,71.09,71.17,71.02,71.08,133131.0,68.0889,68.1655,68.0219,68.0793,133131.0
2022-05-11 15:50:00,71.07,71.19,70.93,71.03,156073.0,68.0697,68.1847,67.9357,68.0314,156073.0
2022-05-11 15:55:00,71.03,71.04,70.87,71.04,354220.0,68.0314,68.041,67.8782,68.041,354220.0
2022-05-12 09:30:00,70.88,70.88,70.55,70.64,106164.0,67.8878,67.8878,67.5717,67.6579,106164.0
2022-05-12 09:35:00,70.68,70.68,70.13,70.17,121712.0,67.6962,67.6962,67.1694,67.2077,121712.0
2022-05-12 09:40:00,70.19,70.55,70.16,70.39,91739.0,67.2269,67.5717,67.1982,67.4185,91739.0
2022-05-12 09:45:00,70.38,70.86,70.27,70.49,73356.0,67.4089,67.8686,67.3035,67.5142,73356.0
2022-05-12 09:50:00,70.48,70.53,70.29,70.42,52870.0,67.5047,67.5525,67.3227,67.4472,52870.0
2022-05-12 09:55:00,70.38,70.38,70.08,70.12,104187.0,67.4089,67.4089,67.1215,67.1598,104187.0
2022-05-12 10:00:00,70.12,70.37,70.03,70.37,160265.0,67.1598,67.3993,67.0736,67.3993,160265.0
2022-05-12 10:05:00,70.37,70.74,70.36,70.7,73256.0,67.3993,67.7537,67.3897,67.7154,73256.0
2022-05-12 10:10:00,70.71,70.71,70.54,70.55,84050.0,67.7249,67.7249,67.5621,67.5717,84050.0
2022-05-12 10:15:00,70.55,70.56,70.14,70.16,141431.0,67.5717,67.5813,67.179,67.1982,141431.0
2022-05-12 10:20:00,70.19,70.6,70.08,70.6,86214.0,67.2269,67.6196,67.1215,67.6196,86214.0
2022-05-12 10:25:00,70.57,70.6,70.2,70.23,78929.0,67.5909,67.6196,67.2365,67.2652,78929.0
2022-05-12 10:30:00,70.23,70.4,69.92,70.0,200943.0,67.2652,67.428,66.9683,67.0449,200943.0
2022-05-12 10:35:00,70.0,70.19,69.85,70.16,107208.0,67.0449,67.2269,66.9012,67.1982,107208.0
2022-05-12 10:40:00,70.16,70.16,69.86,69.87,111090.0,67.1982,67.1982,66.9108,66.9204,111090.0
2022-05-12 10:45:00,69.88,69.99,69.8,69.97,160280.0,66.93,67.0353,66.8534,67.0162,160280.0
2022-05-12 10:50:00,69.96,70.34,69.89,70.24,240280.0,67.0066,67.3706,66.9396,67.2748,240280.0
2022-05-12 10:55:00,70.21,70.58,70.21,70.56,82587.0,67.246,67.6004,67.246,67.5813,82587.0
2022-05-12 11:00:00,70.57,70.58,70.27,70.52,90148.0,67.5909,67.6004,67.3035,67.543,90148.0
2022-05-12 11:05:00,70.5,70.65,70.32,70.65,109867.0,67.5238,67.6675,67.3514,67.6675,109867.0
2022-05-12 11:10:00,70.65,70.79,70.57,70.62,75871.0,67.6675,67.8016,67.5909,67.6387,75871.0
2022-05-12 11:15:00,70.62,70.93,70.58,70.9,85586.0,67.6387,67.9357,67.6004,67.9069,85586.0
2022-05-12 11:20:00,70.9,70.91,70.61,70.65,64817.0,67.9069,67.9165,67.6292,67.6675,64817.0
2022-05-12 11:25:00,70.65,70.7,70.5,70.58,36740.0,67.6675,67.7154,67.5238,67.6004,36740.0
2022-05-12 11:30:00,70.58,70.62,70.42,70.62,45448.0,67.6004,67.6387,67.4472,67.6387,45448.0
2022-05-12 11:35:00,70.62,70.7,70.5,70.67,45069.0,67.6387,67.7154,67.5238,67.6866,45069.0
2022-05-12 11:40:00,70.67,70.68,70.41,70.43,31496.0,67.6866,67.6962,67.4376,67.4568,31496.0
2022-05-12 11:45:00,70.42,70.44,70.24,70.26,32613.0,67.4472,67.4663,67.2748,67.2939,32613.0
2022-05-12 11:50:00,70.25,70.27,69.99,70.07,108003.0,67.2844,67.3035,67.0353,67.112,108003.0
2022-05-12 11:55:00,70.06,70.11,69.95,69.95,49253.0,67.1024,67.1503,66.997,66.997,49253.0
2022-05-12 12:00:00,69.96,70.0,69.87,69.95,88592.0,67.0066,67.0449,66.9204,66.997,88592.0
2022-05-12 12:05:00,69.95,70.04,69.9,70.0,63089.0,66.997,67.0832,66.9491,67.0449,63089.0
2022-05-12 12:10:00,69.97,70.08,69.88,70.02,90789.0,67.0162,67.1215,66.93,67.0641,90789.0
2022-05-12 12:15:00,69.98,70.05,69.87,69.95,44109.0,67.0258,67.0928,66.9204,66.997,44109.0
2022-05-12 12:20:00,69.94,70.16,69.91,70.16,48000.0,66.9874,67.1982,66.9587,67.1982,48000.0
2022-05-12 12:25:00,70.13,70.37,70.13,70.27,40365.0,67.1694,67.3993,67.1694,67.3035,40365.0
2022-05-12 12:30:00,70.28,70.44,70.24,70.4,42522.0,67.3131,67.4663,67.2748,67.428,42522.0
2022-05-12 12:35:00,70.41,70.46,70.26,70.27,32833.0,67.4376,67.4855,67.2939,67.3035,32833.0
2022-05-12 12:40:00,70.27,70.43,70.11,70.43,46436.0,67.3035,67.4568,67.1503,67.4568,46436.0
2022-05-12 12:45:00,70.45,70.51,70.28,70.31,42785.0,67.4759,67.5334,67.3131,67.3418,42785.0
2022-05-12 12:50:00,70.31,70.39,70.18,70.19,37947.0,67.3418,67.4185,67.2173,67.2269,37947.0
2022-05-12 12:55:00,70.19,70.2,69.99,70.02,76130.0,67.2269,67.2365,67.0353,67.0641,76130.0
2022-05-12 13:00:00,70.0,70.09,69.97,69.98,95119.0,67.0449,67.1311,67.0162,67.0258,95119.0
2022-05-12 13:05:00,69.98,69.98,69.66,69.67,77126.0,67.0258,67.0258,66.7193,66.7288,77126.0
2022-05-12 13:10:00,69.63,69.81,69.55,69.59,108591.0,66.6905,66.8629,66.6139,66.6522,108591.0
2022-05-12 13:15:00,69.58,69.64,69.47,69.55,91647.0,66.6426,66.7001,66.5373,66.6139,91647.0
2022-05-12 13:20:00,69.55,69.7,69.53,69.58,43340.0,66.6139,66.7576,66.5948,66.6426,43340.0
2022-05-12 13:25:00,69.6,69.66,69.52,69.62,57596.0,66.6618,66.7193,66.5852,66.681,57596.0
2022-05-12 13:30:00,69.61,69.63,69.38,69.46,58669.0,66.6714,66.6905,66.4511,66.5277,58669.0
2022-05-12 13:35:00,69.44,69.54,69.39,69.44,59619.0,66.5086,66.6043,66.4607,66.5086,59619.0
2022-05-12 13:40:00,69.43,69.45,69.23,69.24,92631.0,66.499,66.5181,66.3074,66.317,92631.0
2022-05-12 13:45:00,69.24,69.28,69.09,69.1,45623.0,66.317,66.3553,66.1733,66.1829,45623.0
2022-05-12 13:50:00,69.09,69.25,69.09,69.24,97051.0,66.1733,66.3266,66.1733,66.317,97051.0
2022-05-12 13:55:00,69.24,69.32,69.15,69.18,63571.0,66.317,66.3936,66.2308,66.2595,63571.0
2022-05-12 14:00:00,69.16,69.25,69.14,69.23,71577.0,66.2404,66.3266,66.2212,66.3074,71577.0
2022-05-12 14:05:00,69.22,69.22,69.05,69.07,51667.0,66.2978,66.2978,66.135,66.1542,51667.0
2022-05-12 14:10:00,69.08,69.2,69.02,69.13,75496.0,66.1638,66.2787,66.1063,66.2116,75496.0
2022-05-12 14:15:00,69.12,69.27,69.12,69.27,35073.0,66.2021,66.3457,66.2021,66.3457,35073.0
2022-05-12 14:20:00,69.27,69.37,69.13,69.17,66053.0,66.3457,66.4415,66.2116,66.25,66053.0
2022-05-12 14:25:00,69.16,69.25,69.11,69.21,40894.0,66.2404,66.3266,66.1925,66.2883,40894.0
2022-05-12 14:30:00,69.19,69.23,69.03,69.18,73711.0,66.2691,66.3074,66.1159,66.2595,73711.0
2022-05-12 14:35:00,69.18,69.18,69.09,69.11,57000.0,66.2595,66.2595,66.1733,66.1925,57000.0
2022-05-12 14:40:00,69.1,69.12,68.97,69.07,86808.0,66.1829,66.2021,66.0584,66.1542,86808.0
2022-05-12 14:45:00,69.06,69.16,69.04,69.05,41297.0,66.1446,66.2404,66.1254,66.135,41297.0
2022-05-12 14:50:00,69.04,69.16,68.99,69.07,29899.0,66.1254,66.2404,66.0776,66.1542,29899.0
2022-05-12 14:55:00,69.08,69.18,69.04,69.13,107070.0,66.1638,66.2595,66.1254,66.2116,107070.0
2022-05-12 15:00:00,69.14,69.38,69.12,69.38,79789.0,66.2212,66.4511,66.2021,66.4511,79789.0
2022-05-12 15:05:00,69.39,69.39,69.22,69.26,43182.0,66.4607,66.4607,66.2978,66.3362,43182.0
2022-05-12 15:10:00,69.27,69.29,69.13,69.25,73691.0,66.3457,66.3649,66.2116,66.3266,73691.0
2022-05-12 15:15:00,69.26,69.65,69.25,69.63,92549.0,66.3362,66.7097,66.3266,66.6905,92549.0
2022-05-12 15:20:00,69.61,70.17,69.58,70.14,329722.0,66.6714,67.2077,66.6426,67.179,329722.0
2022-05-12 15:25:00,70.14,70.18,69.89,69.9,289633.0,67.179,67.2173,66.9396,66.9491,289633.0
2022-05-12 15:30:00,69.92,70.23,69.91,70.18,174714.0,66.9683,67.2652,66.9587,67.2173,174714.0
2022-05-12 15:35:00,70.18,70.38,70.06,70.36,236735.0,67.2173,67.4089,67.1024,67.3897,236735.0
2022-05-12 15:40:00,70.37,70.52,70.25,70.3,204849.0,67.3993,67.543,67.2844,67.3322,204849.0
2022-05-12 15:45:00,70.31,70.43,70.14,70.15,243359.0,67.3418,67.4568,67.179,67.1886,243359.0
2022-05-12 15:50:00,70.17,70.5,70.15,70.31,343754.0,67.2077,67.5238,67.1886,67.3418,343754.0
2022-05-12 15:55:00,70.3,70.81,70.3,70.79,764926.0,67.3322,67.8207,67.3322,67.8016,764926.0
2022-05-13 09:30:00,70.96,71.13,70.72,70.72,177474.0,67.9644,68.1272,67.7345,67.7345,177474.0
2022-05-13 09:35:00,70.73,71.2,70.71,71.15,60622.0,67.7441,68.1943,67.7249,68.1464,60622.0
2022-05-13 09:40:00,71.14,71.41,70.97,71.38,149708.0,68.1368,68.3954,67.974,68.3667,149708.0
2022-05-13 09:45:00,71.37,71.52,71.13,71.15,84664.0,68.3571,68.5007,68.1272,68.1464,84664.0
2022-05-13 09:50:00,71.14,71.52,71.14,71.44,67052.0,68.1368,68.5007,68.1368,68.4241,67052.0
2022-05-13 09:55:00,71.45,71.47,71.15,71.32,57659.0,68.4337,68.4529,68.1464,68.3092,57659.0
2022-05-13 10:00:00,71.35,71.83,71.31,71.71,142859.0,68.3379,68.7977,68.2996,68.6827,142859.0
2022-05-13 10:05:00,71.71,71.84,71.64,71.82,29676.0,68.6827,68.8072,68.6157,68.7881,29676.0
2022-05-13 10:10:00,71.85,71.87,71.71,71.78,41039.0,68.8168,68.836,68.6827,68.7498,41039.0
2022-05-13 10:15:00,71.74,71.8,71.61,71.67,38072.0,68.7115,68.7689,68.5869,68.6444,38072.0
2022-05-13 10:20:00,71.69,71.88,71.64,71.88,63659.0,68.6636,68.8455,68.6157,68.8455,63659.0
2022-05-13 10:25:00,71.87,71.98,71.75,71.79,49452.0,68.836,68.9413,68.721,68.7593,49452.0
2022-05-13 10:30:00,71.79,71.89,71.74,71.89,14763.0,68.7593,68.8551,68.7115,68.8551,14763.0
2022-05-13 10:35:00,71.88,71.91,71.75,71.82,16949.0,68.8455,68.8743,68.721,68.7881,16949.0
2022-05-13 10:40:00,71.84,71.86,71.58,71.58,42110.0,68.8072,68.8264,68.5582,68.5582,42110.0
2022-05-13 10:45:00,71.56,71.56,71.34,71.34,60898.0,68.5391,68.5391,68.3283,68.3283,60898.0
2022-05-13 10:50:00,71.34,71.43,71.28,71.42,52263.0,68.3283,68.4145,68.2709,68.405,52263.0
2022-05-13 10:55:00,71.43,71.44,71.29,71.31,61339.0,68.4145,68.4241,68.2805,68.2996,61339.0
2022-05-13 11:00:00,71.32,71.43,71.26,71.37,56380.0,68.3092,68.4145,68.2517,68.3571,56380.0
2022-05-13 11:05:00,71.36,71.43,71.28,71.33,33160.0,68.3475,68.4145,68.2709,68.3188,33160.0
2022-05-13 11:10:00,71.33,71.4,71.29,71.37,44457.0,68.3188,68.3858,68.2805,68.3571,44457.0
2022-05-13 11:15:00,71.35,71.37,71.18,71.22,47809.0,68.3379,68.3571,68.1751,68.2134,47809.0
2022-05-13 11:20:00,71.23,71.34,71.22,71.29,31686.0,68.223,68.3283,68.2134,68.2805,31686.0
2022-05-13 11:25:00,71.29,71.31,71.24,71.31,38646.0,68.2805,68.2996,68.2326,68.2996,38646.0
2022-05-13 11:30:00,71.32,71.4,71.27,71.35,20577.0,68.3092,68.3858,68.2613,68.3379,20577.0
2022-05-13 11:35:00,71.35,71.39,71.31,71.38,16126.0,68.3379,68.3762,68.2996,68.3667,16126.0
2022-05-13 11:40:00,71.37,71.37,71.16,71.26,29596.0,68.3571,68.3571,68.1559,68.2517,29596.0
2022-05-13 11:45:00,71.26,71.26,71.16,71.24,18576.0,68.2517,68.2517,68.1559,68.2326,18576.0
2022-05-13 11:50:00,71.23,71.34,71.2,71.29,21693.0,68.223,68.3283,68.1943,68.2805,21693.0
2022-05-13 11:55:00,71.28,71.38,71.24,71.33,43645.0,68.2709,68.3667,68.2326,68.3188,43645.0
2022-05-13 12:00:00,71.35,71.41,71.26,71.38,60598.0,68.3379,68.3954,68.2517,68.3667,60598.0
2022-05-13 12:05:00,71.39,71.57,71.38,71.56,37353.0,68.3762,68.5486,68.3667,68.5391,37353.0
2022-05-13 12:10:00,71.57,71.6,71.53,71.54,35167.0,68.5486,68.5774,68.5103,68.5199,35167.0
2022-05-13 12:15:00,71.54,71.58,71.51,71.52,20381.0,68.5199,68.5582,68.4912,68.5007,20381.0
2022-05-13 12:20:00,71.51,71.54,71.43,71.48,22259.0,68.4912,68.5199,68.4145,68.4624,22259.0
2022-05-13 12:25:00,71.49,71.5,71.39,71.45,19411.0,68.472,68.4816,68.3762,68.4337,19411.0
2022-05-13 12:30:00,71.45,71.56,71.43,71.55,39164.0,68.4337,68.5391,68.4145,68.5295,39164.0
2022-05-13 12:35:00,71.56,71.59,71.54,71.57,29280.0,68.5391,68.5678,68.5199,68.5486,29280.0
2022-05-13 12:40:00,71.57,71.61,71.55,71.55,36207.0,68.5486,68.5869,68.5295,68.5295,36207.0
2022-05-13 12:45:00,71.54,71.56,71.47,71.52,18462.0,68.5199,68.5391,68.4529,68.5007,18462.0
2022-05-13 12:50:00,71.51,71.51,71.37,71.39,17366.0,68.4912,68.4912,68.3571,68.3762,17366.0
2022-05-13 12:55:00,71.4,71.5,71.4,71.44,25087.0,68.3858,68.4816,68.3858,68.4241,25087.0
2022-05-13 13:00:00,71.44,71.5,71.42,71.45,17583.0,68.4241,68.4816,68.405,68.4337,17583.0
2022-05-13 13:05:00,71.45,71.47,71.35,71.4,28318.0,68.4337,68.4529,68.3379,68.3858,28318.0
2022-05-13 13:10:00,71.39,71.42,71.33,71.4,35507.0,68.3762,68.405,68.3188,68.3858,35507.0
2022-05-13 13:15:00,71.38,71.38,71.27,71.31,28987.0,68.3667,68.3667,68.2613,68.2996,28987.0
2022-05-13 13:20:00,71.31,71.32,71.24,71.29,28753.0,68.2996,68.3092,68.2326,68.2805,28753.0
2022-05-13 13:25:00,71.3,71.33,71.14,71.14,39290.0,68.29,68.3188,68.1368,68.1368,39290.0
2022-05-13 13:30:00,71.15,71.31,71.15,71.3,21375.0,68.1464,68.2996,68.1464,68.29,21375.0
2022-05-13 13:35:00,71.29,71.3,71.21,71.21,17901.0,68.2805,68.29,68.2038,68.2038,17901.0
2022-05-13 13:40:00,71.21,71.22,71.08,71.15,32110.0,68.2038,68.2134,68.0793,68.1464,32110.0
2022-05-13 13:45:00,71.15,71.27,71.13,71.27,73878.0,68.1464,68.2613,68.1272,68.2613,73878.0
2022-05-13 13:50:00,71.28,71.29,71.12,71.2,99250.0,68.2709,68.2805,68.1176,68.1943,99250.0
2022-05-13 13:55:00,71.21,71.22,71.04,71.04,34031.0,68.2038,68.2134,68.041,68.041,34031.0
2022-05-13 14:00:00,71.03,71.04,70.72,70.73,66792.0,68.0314,68.041,67.7345,67.7441,66792.0
2022-05-13 14:05:00,70.72,70.8,70.65,70.78,76430.0,67.7345,67.8111,67.6675,67.792,76430.0
2022-05-13 14:10:00,70.78,70.9,70.75,70.77,24261.0,67.792,67.9069,67.7633,67.7824,24261.0
2022-05-13 14:15:00,70.78,70.8,70.72,70.77,23103.0,67.792,67.8111,67.7345,67.7824,23103.0
2022-05-13 14:20:00,70.77,70.8,70.56,70.58,39438.0,67.7824,67.8111,67.5813,67.6004,39438.0
2022-05-13 14:25:00,70.58,70.66,70.53,70.65,182713.0,67.6004,67.6771,67.5525,67.6675,182713.0
2022-05-13 14:30:00,70.66,70.88,70.66,70.78,45347.0,67.6771,67.8878,67.6771,67.792,45347.0
2022-05-13 14:35:00,70.78,70.82,70.72,70.79,42681.0,67.792,67.8303,67.7345,67.8016,42681.0
2022-05-13 14:40:00,70.78,70.89,70.75,70.86,42464.0,67.792,67.8973,67.7633,67.8686,42464.0
2022-05-13 14:45:00,70.87,70.87,70.75,70.82,54551.0,67.8782,67.8782,67.7633,67.8303,54551.0
2022-05-13 14:50:00,70.82,71.13,70.82,71.12,37028.0,67.8303,68.1272,67.8303,68.1176,37028.0
2022-05-13 14:55:00,71.13,71.13,71.03,71.08,40147.0,68.1272,68.1272,68.0314,68.0793,40147.0
2022-05-13 15:00:00,71.08,71.14,71.07,71.11,32843.0,68.0793,68.1368,68.0697,68.1081,32843.0
2022-05-13 15:05:00,71.12,71.21,71.1,71.2,40953.0,68.1176,68.2038,68.0985,68.1943,40953.0
2022-05-13 15:10:00,71.2,71.28,71.16,71.28,61822.0,68.1943,68.2709,68.1559,68.2709,61822.0
2022-05-13 15:15:00,71.28,71.37,71.2,71.31,64423.0,68.2709,68.3571,68.1943,68.2996,64423.0
2022-05-13 15:20:00,71.31,71.34,71.23,71.28,59377.0,68.2996,68.3283,68.223,68.2709,59377.0
2022-05-13 15:25:00,71.27,71.4,71.25,71.39,47800.0,68.2613,68.3858,68.2421,68.3762,47800.0
2022-05-13 15:30:00,71.39,71.45,71.14,71.16,74820.0,68.3762,68.4337,68.1368,68.1559,74820.0
2022-05-13 15:35:00,71.17,71.25,71.06,71.13,68260.0,68.1655,68.2421,68.0602,68.1272,68260.0
2022-05-13 15:40:00,71.12,71.27,71.12,71.21,113882.0,68.1176,68.2613,68.1176,68.2038,113882.0
2022-05-13 15:45:00,71.21,71.3,71.01,71.11,108011.0,68.2038,68.29,68.0123,68.1081,108011.0
2022-05-13 15:50:00,71.1,71.15,70.83,70.89,345126.0,68.0985,68.1464,67.8399,67.8973,345126.0
2022-05-13 15:55:00,70.9,71.23,70.89,71.2,412646.0,67.9069,68.223,67.8973,68.1943,412646.0
2022-05-16 09:30:00,70.69,70.91,70.51,70.83,117652.0,67.7058,67.9165,67.5334,67.8399,117652.0
2022-05-16 09:35:00,70.84,70.84,70.53,70.57,45418.0,67.8495,67.8495,67.5525,67.5909,45418.0
2022-05-16 09:40:00,70.59,70.71,70.18,70.27,63037.0,67.61,67.7249,67.2173,67.3035,63037.0
2022-05-16 09:45:00,70.24,70.24,69.96,70.04,70936.0,67.2748,67.2748,67.0066,67.0832,70936.0
2022-05-16 09:50:00,70.06,70.17,69.97,70.12,48376.0,67.1024,67.2077,67.0162,67.1598,48376.0
2022-05-16 09:55:00,70.12,70.15,69.81,69.88,57359.0,67.1598,67.1886,66.8629,66.93,57359.0
2022-05-16 10:00:00,69.86,69.94,69.82,69.89,55205.0,66.9108,66.9874,66.8725,66.9396,55205.0
2022-05-16 10:05:00,69.9,70.13,69.84,70.11,42429.0,66.9491,67.1694,66.8917,67.1503,42429.0
2022-05-16 10:10:00,70.12,70.24,70.06,70.14,35638.0,67.1598,67.2748,67.1024,67.179,35638.0
2022-05-16 10:15:00,70.17,70.35,70.17,70.24,36365.0,67.2077,67.3801,67.2077,67.2748,36365.0
2022-05-16 10:20:00,70.25,70.38,70.23,70.36,43323.0,67.2844,67.4089,67.2652,67.3897,43323.0
2022-05-16 10:25:00,70.34,70.43,70.24,70.41,49511.0,67.3706,67.4568,67.2748,67.4376,49511.0
2022-05-16 10:30:00,70.42,70.44,70.16,70.23,45041.0,67.4472,67.4663,67.1982,67.2652,45041.0
2022-05-16 10:35:00,70.21,70.23,70.12,70.2,41780.0,67.246,67.2652,67.1598,67.2365,41780.0
2022-05-16 10:40:00,70.18,70.21,70.09,70.2,41229.0,67.2173,67.246,67.1311,67.2365,41229.0
2022-05-16 10:45:00,70.2,70.2,69.96,70.01,58816.0,67.2365,67.2365,67.0066,67.0545,58816.0
2022-05-16 10:50:00,70.01,70.07,69.78,69.82,72035.0,67.0545,67.112,66.8342,66.8725,72035.0
2022-05-16 10:55:00,69.81,69.93,69.78,69.79,71746.0,66.8629,66.9779,66.8342,66.8438,71746.0
2022-05-16 11:00:00,69.78,69.81,69.7,69.71,45874.0,66.8342,66.8629,66.7576,66.7672,45874.0
2022-05-16 11:05:00,69.7,69.73,69.57,69.72,108750.0,66.7576,66.7863,66.6331,66.7767,108750.0
2022-05-16 11:10:00,69.72,69.72,69.58,69.59,154795.0,66.7767,66.7767,66.6426,66.6522,154795.0
2022-05-16 11:15:00,69.6,69.83,69.56,69.68,84131.0,66.6618,66.8821,66.6235,66.7384,84131.0
2022-05-16 11:20:00,69.67,69.69,69.56,69.65,50937.0,66.7288,66.748,66.6235,66.7097,50937.0
2022-05-16 11:25:00,69.64,69.64,69.47,69.61,80227.0,66.7001,66.7001,66.5373,66.6714,80227.0
2022-05-16 11:30:00,69.61,69.63,69.48,69.56,128358.0,66.6714,66.6905,66.5469,66.6235,128358.0
2022-05-16 11:35:00,69.57,69.6,69.39,69.59,65591.0,66.6331,66.6618,66.4607,66.6522,65591.0
2022-05-16 11:40:00,69.58,69.77,69.48,69.77,35615.0,66.6426,66.8246,66.5469,66.8246,35615.0
2022-05-16 11:45:00,69.75,69.93,69.68,69.9,33916.0,66.8055,66.9779,66.7384,66.9491,33916.0
2022-05-16 11:50:00,69.92,69.95,69.8,69.95,40163.0,66.9683,66.997,66.8534,66.997,40163.0
2022-05-16 11:55:00,69.95,70.02,69.88,69.92,30717.0,66.997,67.0641,66.93,66.9683,30717.0
2022-05-16 12:00:00,69.94,70.1,69.91,69.99,36920.0,66.9874,67.1407,66.9587,67.0353,36920.0
2022-05-16 12:05:00,69.98,69.98,69.79,69.81,40914.0,67.0258,67.0258,66.8438,66.8629,40914.0
2022-05-16 12:10:00,69.83,69.84,69.74,69.79,31652.0,66.8821,66.8917,66.7959,66.8438,31652.0
2022-05-16 12:15:00,69.79,69.82,69.71,69.76,31059.0,66.8438,66.8725,66.7672,66.815,31059.0
2022-05-16 12:20:00,69.76,69.78,69.69,69.72,23073.0,66.815,66.8342,66.748,66.7767,23073.0
2022-05-16 12:25:00,69.72,69.85,69.68,69.81,22923.0,66.7767,66.9012,66.7384,66.8629,22923.0
2022-05-16 12:30:00,69.8,69.89,69.76,69.82,31645.0,66.8534,66.9396,66.815,66.8725,31645.0
2022-05-16 12:35:00,69.83,69.94,69.72,69.73,24188.0,66.8821,66.9874,66.7767,66.7863,24188.0
2022-05-16 12:40:00,69.74,69.78,69.63,69.66,23298.0,66.7959,66.8342,66.6905,66.7193,23298.0
2022-05-16 12:45:00,69.65,69.88,69.64,69.85,28468.0,66.7097,66.93,66.7001,66.9012,28468.0
2022-05-16 12:50:00,69.87,69.89,69.72,69.72,18387.0,66.9204,66.9396,66.7767,66.7767,18387.0
2022-05-16 12:55:00,69.72,69.77,69.7,69.72,31549.0,66.7767,66.8246,66.7576,66.7767,31549.0
2022-05-16 13:00:00,69.72,69.81,69.66,69.81,24751.0,66.7767,66.8629,66.7193,66.8629,24751.0
2022-05-16 13:05:00,69.81,69.91,69.77,69.89,28157.0,66.8629,66.9587,66.8246,66.9396,28157.0
2022-05-16 13:10:00,69.87,70.07,69.87,70.04,40898.0,66.9204,67.112,66.9204,67.0832,40898.0
2022-05-16 13:15:00,70.03,70.04,69.88,69.89,29408.0,67.0736,67.0832,66.93,66.9396,29408.0
2022-05-16 13:20:00,69.9,70.08,69.88,70.05,44019.0,66.9491,67.1215,66.93,67.0928,44019.0
2022-05-16 13:25:00,70.03,70.14,69.97,70.14,43773.0,67.0736,67.179,67.0162,67.179,43773.0
2022-05-16 13:30:00,70.14,70.16,70.1,70.16,33458.0,67.179,67.1982,67.1407,67.1982,33458.0
2022-05-16 13:35:00,70.15,70.18,70.08,70.12,24590.0,67.1886,67.2173,67.1215,67.1598,24590.0
2022-05-16 13:40:00,70.12,70.25,70.09,70.18,41899.0,67.1598,67.2844,67.1311,67.2173,41899.0
2022-05-16 13:45:00,70.17,70.18,70.08,70.11,36549.0,67.2077,67.2173,67.1215,67.1503,36549.0
2022-05-16 13:50:00,70.11,70.19,70.08,70.13,33402.0,67.1503,67.2269,67.1215,67.1694,33402.0
2022-05-16 13:55:00,70.13,70.21,70.13,70.19,40968.0,67.1694,67.246,67.1694,67.2269,40968.0
2022-05-16 14:00:00,70.19,70.24,70.11,70.22,35849.0,67.2269,67.2748,67.1503,67.2556,35849.0
2022-05-16 14:05:00,70.24,70.36,70.24,70.28,38704.0,67.2748,67.3897,67.2748,67.3131,38704.0
2022-05-16 14:10:00,70.28,70.28,70.16,70.22,41244.0,67.3131,67.3131,67.1982,67.2556,41244.0
2022-05-16 14:15:00,70.22,70.26,70.16,70.19,41792.0,67.2556,67.2939,67.1982,67.2269,41792.0
2022-05-16 14:20:00,70.2,70.28,70.16,70.26,31469.0,67.2365,67.3131,67.1982,67.2939,31469.0
2022-05-16 14:25:00,70.27,70.38,70.24,70.37,62236.0,67.3035,67.4089,67.2748,67.3993,62236.0
2022-05-16 14:30:00,70.37,70.43,70.33,70.34,38376.0,67.3993,67.4568,67.361,67.3706,38376.0
2022-05-16 14:35:00,70.33,70.33,70.25,70.29,40248.0,67.361,67.361,67.2844,67.3227,40248.0
2022-05-16 14:40:00,70.28,70.35,70.22,70.24,47977.0,67.3131,67.3801,67.2556,67.2748,47977.0
2022-05-16 14:45:00,70.24,70.3,70.16,70.2,38103.0,67.2748,67.3322,67.1982,67.2365,38103.0
2022-05-16 14:50:00,70.2,70.24,70.13,70.15,46742.0,67.2365,67.2748,67.1694,67.1886,46742.0
2022-05-16 14:55:00,70.14,70.23,70.11,70.17,43126.0,67.179,67.2652,67.1503,67.2077,43126.0
2022-05-16 15:00:00,70.18,70.2,70.11,70.17,36050.0,67.2173,67.2365,67.1503,67.2077,36050.0
2022-05-16 15:05:00,70.17,70.18,70.02,70.04,52573.0,67.2077,67.2173,67.0641,67.0832,52573.0
2022-05-16 15:10:00,70.02,70.03,69.83,69.87,62333.0,67.0641,67.0736,66.8821,66.9204,62333.0
2022-05-16 15:15:00,69.87,69.92,69.78,69.83,72914.0,66.9204,66.9683,66.8342,66.8821,72914.0
2022-05-16 15:20:00,69.83,69.83,69.65,69.71,66785.0,66.8821,66.8821,66.7097,66.7672,66785.0
2022-05-16 15:25:00,69.72,69.81,69.71,69.72,68834.0,66.7767,66.8629,66.7672,66.7767,68834.0
2022-05-16 15:30:00,69.71,69.82,69.66,69.7,98051.0,66.7672,66.8725,66.7193,66.7576,98051.0
2022-05-16 15:35:00,69.7,69.78,69.63,69.73,107590.0,66.7576,66.8342,66.6905,66.7863,107590.0
2022-05-16 15:40:00,69.73,69.78,69.6,69.62,140897.0,66.7863,66.8342,66.6618,66.681,140897.0
2022-05-16 15:45:00,69.62,69.68,69.59,69.66,173403.0,66.681,66.7384,66.6522,66.7193,173403.0
2022-05-16 15:50:00,69.68,69.81,69.62,69.66,196066.0,66.7384,66.8629,66.681,66.7193,196066.0
2022-05-16 15:55:00,69.66,69.74,69.51,69.74,530582.0,66.7193,66.7959,66.5756,66.7959,530582.0
2022-05-17 09:30:00,71.05,71.3,70.86,71.18,206555.0,68.0506,68.29,67.8686,68.1751,206555.0
2022-05-17 09:35:00,71.2,71.26,70.87,70.88,46553.0,68.1943,68.2517,67.8782,67.8878,46553.0
2022-05-17 09:40:00,70.91,70.96,70.71,70.96,41353.0,67.9165,67.9644,67.7249,67.9644,41353.0
2022-05-17 09:45:00,70.93,71.06,70.8,70.97,51393.0,67.9357,68.0602,67.8111,67.974,51393.0
2022-05-17 09:50:00,70.99,71.22,70.9,71.1,45221.0,67.9931,68.2134,67.9069,68.0985,45221.0
2022-05-17 09:55:00,71.08,71.39,71.03,71.32,81452.0,68.0793,68.3762,68.0314,68.3092,81452.0
2022-05-17 10:00:00,71.34,71.58,71.27,71.52,77997.0,68.3283,68.5582,68.2613,68.5007,77997.0
2022-05-17 10:05:00,71.52,71.55,71.38,71.42,53979.0,68.5007,68.5295,68.3667,68.405,53979.0
2022-05-17 10:10:00,71.42,71.44,71.12,71.3,51953.0,68.405,68.4241,68.1176,68.29,51953.0
2022-05-17 10:15:00,71.31,71.59,71.31,71.39,40566.0,68.2996,68.5678,68.2996,68.3762,40566.0
2022-05-17 10:20:00,71.38,71.44,71.18,71.28,39432.0,68.3667,68.4241,68.1751,68.2709,39432.0
2022-05-17 10:25:00,71.29,71.32,71.14,71.17,21972.0,68.2805,68.3092,68.1368,68.1655,21972.0
2022-05-17 10:30:00,71.17,71.23,71.03,71.04,30545.0,68.1655,68.223,68.0314,68.041,30545.0
2022-05-17 10:35:00,71.06,71.06,70.88,70.88,41583.0,68.0602,68.0602,67.8878,67.8878,41583.0
2022-05-17 10:40:00,70.89,70.92,70.83,70.91,37157.0,67.8973,67.9261,67.8399,67.9165,37157.0
2022-05-17 10:45:00,70.91,70.91,70.7,70.82,37558.0,67.9165,67.9165,67.7154,67.8303,37558.0
2022-05-17 10:50:00,70.81,70.87,70.71,70.81,37898.0,67.8207,67.8782,67.7249,67.8207,37898.0
2022-05-17 10:55:00,70.8,70.9,70.78,70.9,38708.0,67.8111,67.9069,67.792,67.9069,38708.0
2022-05-17 11:00:00,70.89,70.93,70.77,70.93,41125.0,67.8973,67.9357,67.7824,67.9357,41125.0
2022-05-17 11:05:00,70.94,70.94,70.84,70.92,26510.0,67.9452,67.9452,67.8495,67.9261,26510.0
2022-05-17 11:10:00,70.92,71.0,70.88,70.99,42466.0,67.9261,68.0027,67.8878,67.9931,42466.0
2022-05-17 11:15:00,70.99,71.04,70.89,70.99,32968.0,67.9931,68.041,67.8973,67.9931,32968.0
2022-05-17 11:20:00,70.99,71.07,70.97,71.04,34368.0,67.9931,68.0697,67.974,68.041,34368.0
2022-05-17 11:25:00,71.04,71.19,71.01,71.17,31979.0,68.041,68.1847,68.0123,68.1655,31979.0
2022-05-17 11:30:00,71.17,71.24,71.16,71.24,21453.0,68.1655,68.2326,68.1559,68.2326,21453.0
2022-05-17 11:35:00,71.23,71.32,71.21,71.24,31481.0,68.223,68.3092,68.2038,68.2326,31481.0
2022-05-17 11:40:00,71.23,71.32,71.22,71.24,33112.0,68.223,68.3092,68.2134,68.2326,33112.0
2022-05-17 11:45:00,71.25,71.27,71.15,71.18,27312.0,68.2421,68.2613,68.1464,68.1751,27312.0
2022-05-17 11:50:00,71.17,71.23,71.16,71.18,37244.0,68.1655,68.223,68.1559,68.1751,37244.0
2022-05-17 11:55:00,71.17,71.18,71.11,71.15,31066.0,68.1655,68.1751,68.1081,68.1464,31066.0
2022-05-17 12:00:00,71.16,71.17,71.09,71.14,32419.0,68.1559,68.1655,68.0889,68.1368,32419.0
2022-05-17 12:05:00,71.12,71.16,71.0,71.03,34726.0,68.1176,68.1559,68.0027,68.0314,34726.0
2022-05-17 12:10:00,71.01,71.06,70.93,71.02,25758.0,68.0123,68.0602,67.9357,68.0219,25758.0
2022-05-17 12:15:00,71.03,71.16,71.0,71.11,39308.0,68.0314,68.1559,68.0027,68.1081,39308.0
2022-05-17 12:20:00,71.11,71.18,71.07,71.17,23680.0,68.1081,68.1751,68.0697,68.1655,23680.0
2022-05-17 12:25:00,71.17,71.31,71.15,71.28,36293.0,68.1655,68.2996,68.1464,68.2709,36293.0
2022-05-17 12:30:00,71.27,71.29,71.21,71.29,20211.0,68.2613,68.2805,68.2038,68.2805,20211.0
2022-05-17 12:35:00,71.28,71.37,71.28,71.32,24342.0,68.2709,68.3571,68.2709,68.3092,24342.0
2022-05-17 12:40:00,71.34,71.42,71.27,71.42,41443.0,68.3283,68.405,68.2613,68.405,41443.0
2022-05-17 12:45:00,71.42,71.52,71.4,71.5,33463.0,68.405,68.5007,68.3858,68.4816,33463.0
2022-05-17 12:50:00,71.5,71.54,71.45,71.45,18767.0,68.4816,68.5199,68.4337,68.4337,18767.0
2022-05-17 12:55:00,71.45,71.49,71.42,71.48,20430.0,68.4337,68.472,68.405,68.4624,20430.0
2022-05-17 13:00:00,71.47,71.5,71.3,71.39,24976.0,68.4529,68.4816,68.29,68.3762,24976.0
2022-05-17 13:05:00,71.39,71.54,71.38,71.52,22988.0,68.3762,68.5199,68.3667,68.5007,22988.0
2022-05-17 13:10:00,71.52,71.52,71.41,71.42,34240.0,68.5007,68.5007,68.3954,68.405,34240.0
2022-05-17 13:15:00,71.41,71.49,71.41,71.43,34280.0,68.3954,68.472,68.3954,68.4145,34280.0
2022-05-17 13:20:00,71.41,71.48,71.39,71.42,27923.0,68.3954,68.4624,68.3762,68.405,27923.0
2022-05-17 13:25:00,71.42,71.45,71.36,71.37,23238.0,68.405,68.4337,68.3475,68.3571,23238.0
2022-05-17 13:30:00,71.37,71.44,71.36,71.37,27290.0,68.3571,68.4241,68.3475,68.3571,27290.0
2022-05-17 13:35:00,71.37,71.44,71.32,71.42,23518.0,68.3571,68.4241,68.3092,68.405,23518.0
2022-05-17 13:40:00,71.41,71.46,71.36,71.42,29788.0,68.3954,68.4433,68.3475,68.405,29788.0
2022-05-17 13:45:00,71.42,71.56,71.35,71.55,52464.0,68.405,68.5391,68.3379,68.5295,52464.0
2022-05-17 13:50:00,71.56,71.62,71.52,71.54,52059.0,68.5391,68.5965,68.5007,68.5199,52059.0
2022-05-17 13:55:00,71.55,71.57,71.41,71.43,32459.0,68.5295,68.5486,68.3954,68.4145,32459.0
2022-05-17 14:00:00,71.44,71.48,71.33,71.37,26990.0,68.4241,68.4624,68.3188,68.3571,26990.0
2022-05-17 14:05:00,71.38,71.61,71.36,71.6,33688.0,68.3667,68.5869,68.3475,68.5774,33688.0
2022-05-17 14:10:00,71.59,71.6,71.2,71.27,59206.0,68.5678,68.5774,68.1943,68.2613,59206.0
2022-05-17 14:15:00,71.29,71.35,71.21,71.29,36588.0,68.2805,68.3379,68.2038,68.2805,36588.0
2022-05-17 14:20:00,71.29,71.29,71.03,71.19,41414.0,68.2805,68.2805,68.0314,68.1847,41414.0
2022-05-17 14:25:00,71.19,71.35,71.14,71.26,30864.0,68.1847,68.3379,68.1368,68.2517,30864.0
2022-05-17 14:30:00,71.24,71.32,71.16,71.19,36636.0,68.2326,68.3092,68.1559,68.1847,36636.0
2022-05-17 14:35:00,71.15,71.32,71.08,71.29,36801.0,68.1464,68.3092,68.0793,68.2805,36801.0
2022-05-17 14:40:00,71.34,71.45,71.33,71.42,39042.0,68.3283,68.4337,68.3188,68.405,39042.0
2022-05-17 14:45:00,71.43,71.67,71.39,71.65,46929.0,68.4145,68.6444,68.3762,68.6253,46929.0
2022-05-17 14:50:00,71.65,71.68,71.55,71.59,38219.0,68.6253,68.654,68.5295,68.5678,38219.0
2022-05-17 14:55:00,71.6,71.7,71.53,71.67,46710.0,68.5774,68.6731,68.5103,68.6444,46710.0
2022-05-17 15:00:00,71.68,71.8,71.61,71.79,88776.0,68.654,68.7689,68.5869,68.7593,88776.0
2022-05-17 15:05:00,71.78,71.87,71.69,71.77,60008.0,68.7498,68.836,68.6636,68.7402,60008.0
2022-05-17 15:10:00,71.77,71.79,71.66,71.73,42219.0,68.7402,68.7593,68.6348,68.7019,42219.0
2022-05-17 15:15:00,71.74,71.8,71.69,71.79,43351.0,68.7115,68.7689,68.6636,68.7593,43351.0
2022-05-17 15:20:00,71.79,71.88,71.77,71.81,43380.0,68.7593,68.8455,68.7402,68.7785,43380.0
2022-05-17 15:25:00,71.81,71.87,71.78,71.84,43025.0,68.7785,68.836,68.7498,68.8072,43025.0
2022-05-17 15:30:00,71.84,71.9,71.79,71.84,73841.0,68.8072,68.8647,68.7593,68.8072,73841.0
2022-05-17 15:35:00,71.86,71.89,71.76,71.78,81050.0,68.8264,68.8551,68.7306,68.7498,81050.0
2022-05-17 15:40:00,71.78,71.79,71.67,71.7,82499.0,68.7498,68.7593,68.6444,68.6731,82499.0
2022-05-17 15:45:00,71.69,71.72,71.58,71.67,157656.0,68.6636,68.6923,68.5582,68.6444,157656.0
2022-05-17 15:50:00,71.66,71.85,71.66,71.81,188277.0,68.6348,68.8168,68.6348,68.7785,188277.0
2022-05-17 15:55:00,71.81,71.9,71.78,71.89,358884.0,68.7785,68.8647,68.7498,68.8551,358884.0
2022-05-18 09:30:00,70.8,70.94,70.62,70.64,142101.0,67.8111,67.9452,67.6387,67.6579,142101.0
2022-05-18 09:35:00,70.65,70.87,70.55,70.76,67365.0,67.6675,67.8782,67.5717,67.7728,67365.0
2022-05-18 09:40:00,70.75,70.75,70.39,70.64,55106.0,67.7633,67.7633,67.4185,67.6579,55106.0
2022-05-18 09:45:00,70.64,70.85,70.59,70.7,25631.0,67.6579,67.859,67.61,67.7154,25631.0
2022-05-18 09:50:00,70.71,70.75,70.62,70.68,22617.0,67.7249,67.7633,67.6387,67.6962,22617.0
2022-05-18 09:55:00,70.65,70.67,70.43,70.46,21629.0,67.6675,67.6866,67.4568,67.4855,21629.0
2022-05-18 10:00:00,70.46,70.68,70.45,70.57,31971.0,67.4855,67.6962,67.4759,67.5909,31971.0
2022-05-18 10:05:00,70.59,70.62,70.39,70.4,24285.0,67.61,67.6387,67.4185,67.428,24285.0
2022-05-18 10:10:00,70.39,70.49,70.38,70.45,39848.0,67.4185,67.5142,67.4089,67.4759,39848.0
2022-05-18 10:15:00,70.45,70.57,70.39,70.5,23704.0,67.4759,67.5909,67.4185,67.5238,23704.0
2022-05-18 10:20:00,70.49,70.58,70.41,70.49,48094.0,67.5142,67.6004,67.4376,67.5142,48094.0
2022-05-18 10:25:00,70.49,70.53,70.25,70.25,26053.0,67.5142,67.5525,67.2844,67.2844,26053.0
2022-05-18 10:30:00,70.24,70.3,70.13,70.3,26726.0,67.2748,67.3322,67.1694,67.3322,26726.0
2022-05-18 10:35:00,70.29,70.3,70.23,70.28,23349.0,67.3227,67.3322,67.2652,67.3131,23349.0
2022-05-18 10:40:00,70.28,70.32,70.23,70.23,39091.0,67.3131,67.3514,67.2652,67.2652,39091.0
2022-05-18 10:45:00,70.23,70.29,70.15,70.22,25986.0,67.2652,67.3227,67.1886,67.2556,25986.0
2022-05-18 10:50:00,70.22,70.26,70.12,70.14,62323.0,67.2556,67.2939,67.1598,67.179,62323.0
2022-05-18 10:55:00,70.13,70.29,70.1,70.25,31353.0,67.1694,67.3227,67.1407,67.2844,31353.0
2022-05-18 11:00:00,70.25,70.26,70.16,70.22,37709.0,67.2844,67.2939,67.1982,67.2556,37709.0
2022-05-18 11:05:00,70.22,70.23,70.08,70.08,53380.0,67.2556,67.2652,67.1215,67.1215,53380.0
2022-05-18 11:10:00,70.08,70.08,69.99,70.01,32153.0,67.1215,67.1215,67.0353,67.0545,32153.0
2022-05-18 11:15:00,70.01,70.01,69.85,69.92,27246.0,67.0545,67.0545,66.9012,66.9683,27246.0
2022-05-18 11:20:00,69.92,69.94,69.86,69.89,16745.0,66.9683,66.9874,66.9108,66.9396,16745.0
2022-05-18 11:25:00,69.89,69.94,69.73,69.78,42088.0,66.9396,66.9874,66.7863,66.8342,42088.0
2022-05-18 11:30:00,69.81,69.91,69.72,69.91,42639.0,66.8629,66.9587,66.7767,66.9587,42639.0
2022-05-18 11:35:00,69.92,69.98,69.83,69.89,20464.0,66.9683,67.0258,66.8821,66.9396,20464.0
2022-05-18 11:40:00,69.9,70.05,69.83,69.83,104310.0,66.9491,67.0928,66.8821,66.8821,104310.0
2022-05-18 11:45:00,69.84,69.92,69.8,69.89,38329.0,66.8917,66.9683,66.8534,66.9396,38329.0
2022-05-18 11:50:00,69.89,70.0,69.75,69.76,47997.0,66.9396,67.0449,66.8055,66.815,47997.0
2022-05-18 11:55:00,69.75,69.76,69.55,69.56,78595.0,66.8055,66.815,66.6139,66.6235,78595.0
2022-05-18 12:00:00,69.54,69.61,69.44,69.51,103931.0,66.6043,66.6714,66.5086,66.5756,103931.0
2022-05-18 12:05:00,69.5,69.56,69.45,69.55,33539.0,66.566,66.6235,66.5181,66.6139,33539.0
2022-05-18 12:10:00,69.55,69.59,69.46,69.52,45647.0,66.6139,66.6522,66.5277,66.5852,45647.0
2022-05-18 12:15:00,69.51,69.72,69.51,69.7,100145.0,66.5756,66.7767,66.5756,66.7576,100145.0
2022-05-18 12:20:00,69.71,69.72,69.33,69.34,53752.0,66.7672,66.7767,66.4032,66.4128,53752.0
2022-05-18 12:25:00,69.34,69.37,69.23,69.25,130244.0,66.4128,66.4415,66.3074,66.3266,130244.0
2022-05-18 12:30:00,69.26,69.35,69.2,69.3,117290.0,66.3362,66.4224,66.2787,66.3745,117290.0
2022-05-18 12:35:00,69.3,69.37,69.26,69.36,101270.0,66.3745,66.4415,66.3362,66.4319,101270.0
2022-05-18 12:40:00,69.37,69.4,69.23,69.27,75616.0,66.4415,66.4702,66.3074,66.3457,75616.0
2022-05-18 12:45:00,69.27,69.33,69.26,69.3,33296.0,66.3457,66.4032,66.3362,66.3745,33296.0
2022-05-18 12:50:00,69.29,69.33,69.25,69.31,50850.0,66.3649,66.4032,66.3266,66.384,50850.0
2022-05-18 12:55:00,69.32,69.43,69.26,69.4,35242.0,66.3936,66.499,66.3362,66.4702,35242.0
2022-05-18 13:00:00,69.4,69.42,69.28,69.28,56006.0,66.4702,66.4894,66.3553,66.3553,56006.0
2022-05-18 13:05:00,69.24,69.25,68.98,69.0,61097.0,66.317,66.3266,66.068,66.0871,61097.0
2022-05-18 13:10:00,68.99,68.99,68.83,68.84,56723.0,66.0776,66.0776,65.9243,65.9339,56723.0
2022-05-18 13:15:00,68.84,68.85,68.64,68.64,86648.0,65.9339,65.9435,65.7423,65.7423,86648.0
2022-05-18 13:20:00,68.64,68.67,68.6,68.6,139123.0,65.7423,65.7711,65.704,65.704,139123.0
2022-05-18 13:25:00,68.59,68.61,68.53,68.56,50581.0,65.6944,65.7136,65.637,65.6657,50581.0
2022-05-18 13:30:00,68.54,68.63,68.48,68.63,93385.0,65.6465,65.7327,65.5891,65.7327,93385.0
2022-05-18 13:35:00,68.62,68.75,68.57,68.75,89754.0,65.7232,65.8477,65.6753,65.8477,89754.0
2022-05-18 13:40:00,68.75,68.78,68.55,68.57,87011.0,65.8477,65.8764,65.6561,65.6753,87011.0
2022-05-18 13:45:00,68.59,68.63,68.45,68.48,44340.0,65.6944,65.7327,65.5603,65.5891,44340.0
2022-05-18 13:50:00,68.49,68.51,68.38,68.45,54283.0,65.5987,65.6178,65.4933,65.5603,54283.0
2022-05-18 13:55:00,68.45,68.45,68.33,68.37,62747.0,65.5603,65.5603,65.4454,65.4837,62747.0
2022-05-18 14:00:00,68.37,68.46,68.3,68.42,59041.0,65.4837,65.5699,65.4167,65.5316,59041.0
2022-05-18 14:05:00,68.44,68.45,68.26,68.4,46050.0,65.5508,65.5603,65.3784,65.5125,46050.0
2022-05-18 14:10:00,68.41,68.45,68.28,68.37,36401.0,65.522,65.5603,65.3975,65.4837,36401.0
2022-05-18 14:15:00,68.38,68.62,68.37,68.53,77263.0,65.4933,65.7232,65.4837,65.637,77263.0
2022-05-18 14:20:00,68.53,68.58,68.43,68.52,104314.0,65.637,65.6849,65.5412,65.6274,104314.0
2022-05-18 14:25:00,68.52,68.62,68.52,68.59,41296.0,65.6274,65.7232,65.6274,65.6944,41296.0
2022-05-18 14:30:00,68.59,68.63,68.35,68.39,75267.0,65.6944,65.7327,65.4646,65.5029,75267.0
2022-05-18 14:35:00,68.38,68.39,68.2,68.26,70633.0,65.4933,65.5029,65.3209,65.3784,70633.0
2022-05-18 14:40:00,68.26,68.41,68.25,68.38,74791.0,65.3784,65.522,65.3688,65.4933,74791.0
2022-05-18 14:45:00,68.37,68.47,68.26,68.42,36976.0,65.4837,65.5795,65.3784,65.5316,36976.0
2022-05-18 14:50:00,68.42,68.45,68.22,68.23,45521.0,65.5316,65.5603,65.3401,65.3496,45521.0
2022-05-18 14:55:00,68.24,68.24,67.97,67.99,105658.0,65.3592,65.3592,65.1006,65.1198,105658.0
2022-05-18 15:00:00,67.99,68.08,67.94,67.99,98394.0,65.1198,65.206,65.0719,65.1198,98394.0
2022-05-18 15:05:00,68.0,68.09,67.94,68.0,83830.0,65.1293,65.2155,65.0719,65.1293,83830.0
2022-05-18 15:10:00,68.0,68.14,67.94,67.97,118837.0,65.1293,65.2634,65.0719,65.1006,118837.0
2022-05-18 15:15:00,67.96,68.04,67.92,67.95,81546.0,65.091,65.1677,65.0527,65.0815,81546.0
2022-05-18 15:20:00,67.95,68.07,67.88,67.91,89499.0,65.0815,65.1964,65.0144,65.0431,89499.0
2022-05-18 15:25:00,67.9,67.91,67.81,67.86,65218.0,65.0336,65.0431,64.9474,64.9953,65218.0
2022-05-18 15:30:00,67.85,68.01,67.84,67.98,126878.0,64.9857,65.1389,64.9761,65.1102,126878.0
2022-05-18 15:35:00,67.98,68.26,67.96,68.21,120627.0,65.1102,65.3784,65.091,65.3305,120627.0
2022-05-18 15:40:00,68.21,68.27,68.01,68.05,88479.0,65.3305,65.3879,65.1389,65.1772,88479.0
2022-05-18 15:45:00,68.05,68.12,67.95,68.02,113077.0,65.1772,65.2443,65.0815,65.1485,113077.0
2022-05-18 15:50:00,68.01,68.21,67.98,68.15,257733.0,65.1389,65.3305,65.1102,65.273,257733.0
2022-05-18 15:55:00,68.14,68.37,68.09,68.34,568549.0,65.2634,65.4837,65.2155,65.455,568549.0
2022-05-19 09:30:00,67.48,67.85,67.2,67.81,212118.0,64.6313,64.9857,64.3631,64.9474,212118.0
2022-05-19 09:35:00,67.83,67.9,67.5,67.54,79821.0,64.9665,65.0336,64.6505,64.6888,79821.0
2022-05-19 09:40:00,67.54,67.68,67.27,67.28,54220.0,64.6888,64.8229,64.4302,64.4397,54220.0
2022-05-19 09:45:00,67.3,67.36,66.79,66.8,116249.0,64.4589,64.5164,63.9704,63.98,116249.0
2022-05-19 09:50:00,66.8,66.99,66.72,66.85,97406.0,63.98,64.162,63.9034,64.0279,97406.0
2022-05-19 09:55:00,66.84,67.15,66.79,66.95,112481.0,64.0183,64.3152,63.9704,64.1237,112481.0
2022-05-19 10:00:00,66.87,67.41,66.83,67.34,101142.0,64.047,64.5643,64.0087,64.4972,101142.0
2022-05-19 10:05:00,67.34,67.54,67.21,67.25,84971.0,64.4972,64.6888,64.3727,64.411,84971.0
2022-05-19 10:10:00,67.24,67.54,67.24,67.38,49277.0,64.4014,64.6888,64.4014,64.5355,49277.0
2022-05-19 10:15:00,67.39,67.72,67.32,67.53,56680.0,64.5451,64.8612,64.4781,64.6792,56680.0
2022-05-19 10:20:00,67.51,67.85,67.51,67.71,62356.0,64.66,64.9857,64.66,64.8516,62356.0
2022-05-19 10:25:00,67.7,67.71,67.43,67.65,50941.0,64.842,64.8516,64.5834,64.7941,50941.0
2022-05-19 10:30:00,67.63,67.81,67.5,67.66,62362.0,64.775,64.9474,64.6505,64.8037,62362.0
2022-05-19 10:35:00,67.67,67.75,67.3,67.39,36670.0,64.8133,64.8899,64.4589,64.5451,36670.0
2022-05-19 10:40:00,67.36,67.48,67.3,67.3,42572.0,64.5164,64.6313,64.4589,64.4589,42572.0
2022-05-19 10:45:00,67.32,67.4,67.19,67.21,51209.0,64.4781,64.5547,64.3535,64.3727,51209.0
2022-05-19 10:50:00,67.24,67.48,67.18,67.46,49482.0,64.4014,64.6313,64.344,64.6121,49482.0
2022-05-19 10:55:00,67.46,67.48,67.26,67.34,67245.0,64.6121,64.6313,64.4206,64.4972,67245.0
2022-05-19 11:00:00,67.33,67.57,67.31,67.49,48834.0,64.4876,64.7175,64.4685,64.6409,48834.0
2022-05-19 11:05:00,67.51,67.52,67.17,67.34,63704.0,64.66,64.6696,64.3344,64.4972,63704.0
2022-05-19 11:10:00,67.33,67.54,67.27,67.29,43814.0,64.4876,64.6888,64.4302,64.4493,43814.0
2022-05-19 11:15:00,67.28,67.4,67.2,67.38,29286.0,64.4397,64.5547,64.3631,64.5355,29286.0
2022-05-19 11:20:00,67.35,67.43,67.26,67.36,35912.0,64.5068,64.5834,64.4206,64.5164,35912.0
2022-05-19 11:25:00,67.36,67.37,67.2,67.29,39606.0,64.5164,64.5259,64.3631,64.4493,39606.0
2022-05-19 11:30:00,67.3,67.46,67.3,67.4,48174.0,64.4589,64.6121,64.4589,64.5547,48174.0
2022-05-19 11:35:00,67.4,67.67,67.35,67.65,61088.0,64.5547,64.8133,64.5068,64.7941,61088.0
2022-05-19 11:40:00,67.65,67.82,67.62,67.72,44236.0,64.7941,64.9569,64.7654,64.8612,44236.0
2022-05-19 11:45:00,67.73,67.85,67.69,67.8,53478.0,64.8707,64.9857,64.8324,64.9378,53478.0
2022-05-19 11:50:00,67.8,67.82,67.54,67.56,34410.0,64.9378,64.9569,64.6888,64.7079,34410.0
2022-05-19 11:55:00,67.57,67.57,67.44,67.49,53903.0,64.7175,64.7175,64.593,64.6409,53903.0
2022-05-19 12:00:00,67.49,67.65,67.46,67.61,36827.0,64.6409,64.7941,64.6121,64.7558,36827.0
2022-05-19 12:05:00,67.6,67.68,67.58,67.63,50604.0,64.7462,64.8229,64.7271,64.775,50604.0
2022-05-19 12:10:00,67.63,67.68,67.61,67.64,39988.0,64.775,64.8229,64.7558,64.7845,39988.0
2022-05-19 12:15:00,67.64,67.76,67.46,67.49,32470.0,64.7845,64.8995,64.6121,64.6409,32470.0
2022-05-19 12:20:00,67.47,67.49,67.29,67.45,49323.0,64.6217,64.6409,64.4493,64.6026,49323.0
2022-05-19 12:25:00,67.45,67.54,67.44,67.53,37752.0,64.6026,64.6888,64.593,64.6792,37752.0
2022-05-19 12:30:00,67.52,67.56,67.39,67.47,49907.0,64.6696,64.7079,64.5451,64.6217,49907.0
2022-05-19 12:35:00,67.46,67.46,67.26,67.29,26560.0,64.6121,64.6121,64.4206,64.4493,26560.0
2022-05-19 12:40:00,67.28,67.29,67.14,67.19,32490.0,64.4397,64.4493,64.3057,64.3535,32490.0
2022-05-19 12:45:00,67.19,67.22,67.05,67.11,33379.0,64.3535,64.3823,64.2194,64.2769,33379.0
2022-05-19 12:50:00,67.12,67.2,67.1,67.1,44509.0,64.2865,64.3631,64.2673,64.2673,44509.0
2022-05-19 12:55:00,67.09,67.31,67.03,67.23,51963.0,64.2578,64.4685,64.2003,64.3919,51963.0
2022-05-19 13:00:00,67.26,67.33,67.2,67.24,21857.0,64.4206,64.4876,64.3631,64.4014,21857.0
2022-05-19 13:05:00,67.27,67.4,67.2,67.26,36265.0,64.4302,64.5547,64.3631,64.4206,36265.0
2022-05-19 13:10:00,67.26,67.26,66.91,66.92,123015.0,64.4206,64.4206,64.0854,64.0949,123015.0
2022-05-19 13:15:00,66.92,67.18,66.86,67.18,107302.0,64.0949,64.344,64.0375,64.344,107302.0
2022-05-19 13:20:00,67.18,67.32,67.15,67.28,54410.0,64.344,64.4781,64.3152,64.4397,54410.0
2022-05-19 13:25:00,67.26,67.37,67.23,67.27,37455.0,64.4206,64.5259,64.3919,64.4302,37455.0
2022-05-19 13:30:00,67.28,67.41,67.16,67.23,78003.0,64.4397,64.5643,64.3248,64.3919,78003.0
2022-05-19 13:35:00,67.23,67.33,67.21,67.29,44900.0,64.3919,64.4876,64.3727,64.4493,44900.0
2022-05-19 13:40:00,67.29,67.35,67.16,67.28,57348.0,64.4493,64.5068,64.3248,64.4397,57348.0
2022-05-19 13:45:00,67.28,67.31,67.03,67.06,28527.0,64.4397,64.4685,64.2003,64.229,28527.0
2022-05-19 13:50:00,67.04,67.44,67.04,67.4,39574.0,64.2099,64.593,64.2099,64.5547,39574.0
2022-05-19 13:55:00,67.43,67.7,67.43,67.6,60731.0,64.5834,64.842,64.5834,64.7462,60731.0
2022-05-19 14:00:00,67.61,67.64,67.4,67.43,42222.0,64.7558,64.7845,64.5547,64.5834,42222.0
2022-05-19 14:05:00,67.41,67.42,67.32,67.41,34431.0,64.5643,64.5738,64.4781,64.5643,34431.0
2022-05-19 14:10:00,67.4,67.51,67.34,67.42,39284.0,64.5547,64.66,64.4972,64.5738,39284.0
2022-05-19 14:15:00,67.45,67.58,67.37,67.39,42686.0,64.6026,64.7271,64.5259,64.5451,42686.0
2022-05-19 14:20:00,67.37,67.48,67.33,67.37,30311.0,64.5259,64.6313,64.4876,64.5259,30311.0
2022-05-19 14:25:00,67.39,67.41,67.27,67.36,42273.0,64.5451,64.5643,64.4302,64.5164,42273.0
2022-05-19 14:30:00,67.35,67.46,67.29,67.37,31823.0,64.5068,64.6121,64.4493,64.5259,31823.0
2022-05-19 14:35:00,67.39,67.55,67.32,67.47,84692.0,64.5451,64.6983,64.4781,64.6217,84692.0
2022-05-19 14:40:00,67.44,67.46,67.26,67.4,48054.0,64.593,64.6121,64.4206,64.5547,48054.0
2022-05-19 14:45:00,67.42,67.54,67.38,67.53,129700.0,64.5738,64.6888,64.5355,64.6792,129700.0
2022-05-19 14:50:00,67.52,67.6,67.45,67.52,106301.0,64.6696,64.7462,64.6026,64.6696,106301.0
2022-05-19 14:55:00,67.52,67.54,67.37,67.51,79462.0,64.6696,64.6888,64.5259,64.66,79462.0
2022-05-19 15:00:00,67.51,67.73,67.44,67.61,131764.0,64.66,64.8707,64.593,64.7558,131764.0
2022-05-19 15:05:00,67.64,67.66,67.42,67.42,100766.0,64.7845,64.8037,64.5738,64.5738,100766.0
2022-05-19 15:10:00,67.42,67.45,67.28,67.42,110611.0,64.5738,64.6026,64.4397,64.5738,110611.0
2022-05-19 15:15:00,67.43,67.47,67.21,67.23,115907.0,64.5834,64.6217,64.3727,64.3919,115907.0
2022-05-19 15:20:00,67.24,67.25,67.03,67.06,104917.0,64.4014,64.411,64.2003,64.229,104917.0
2022-05-19 15:25:00,67.05,67.13,66.96,66.96,92707.0,64.2194,64.2961,64.1332,64.1332,92707.0
2022-05-19 15:30:00,66.96,67.17,66.92,67.09,131172.0,64.1332,64.3344,64.0949,64.2578,131172.0
2022-05-19 15:35:00,67.1,67.1,66.94,67.0,226167.0,64.2673,64.2673,64.1141,64.1716,226167.0
2022-05-19 15:40:00,67.01,67.15,66.9,67.15,203149.0,64.1811,64.3152,64.0758,64.3152,203149.0
2022-05-19 15:45:00,67.15,67.21,66.91,67.11,242789.0,64.3152,64.3727,64.0854,64.2769,242789.0
2022-05-19 15:50:00,67.11,67.15,66.92,67.05,358577.0,64.2769,64.3152,64.0949,64.2194,358577.0
2022-05-19 15:55:00,67.05,67.17,67.04,67.05,661806.0,64.2194,64.3344,64.2099,64.2194,661806.0
2022-05-20 09:30:00,67.88,68.2,67.78,67.93,263463.0,65.0144,65.3209,64.9186,65.0623,263463.0
2022-05-20 09:35:00,67.92,68.26,67.83,68.24,48481.0,65.0527,65.3784,64.9665,65.3592,48481.0
2022-05-20 09:40:00,68.24,68.24,67.93,68.08,47930.0,65.3592,65.3592,65.0623,65.206,47930.0
2022-05-20 09:45:00,68.11,68.22,67.91,68.17,72525.0,65.2347,65.3401,65.0431,65.2922,72525.0
2022-05-20 09:50:00,68.15,68.3,68.09,68.24,72575.0,65.273,65.4167,65.2155,65.3592,72575.0
2022-05-20 09:55:00,68.24,68.56,68.17,68.51,98922.0,65.3592,65.6657,65.2922,65.6178,98922.0
2022-05-20 10:00:00,68.5,68.67,68.43,68.6,86049.0,65.6082,65.7711,65.5412,65.704,86049.0
2022-05-20 10:05:00,68.59,68.62,68.28,68.32,84184.0,65.6944,65.7232,65.3975,65.4358,84184.0
2022-05-20 10:10:00,68.31,68.39,68.17,68.26,73076.0,65.4263,65.5029,65.2922,65.3784,73076.0
2022-05-20 10:15:00,68.27,68.3,68.12,68.13,40329.0,65.3879,65.4167,65.2443,65.2539,40329.0
2022-05-20 10:20:00,68.1,68.14,67.89,67.98,44831.0,65.2251,65.2634,65.024,65.1102,44831.0
2022-05-20 10:25:00,67.99,68.21,67.86,68.2,50530.0,65.1198,65.3305,64.9953,65.3209,50530.0
2022-05-20 10:30:00,68.2,68.23,68.04,68.06,48586.0,65.3209,65.3496,65.1677,65.1868,48586.0
2022-05-20 10:35:00,68.05,68.26,67.99,68.09,69361.0,65.1772,65.3784,65.1198,65.2155,69361.0
2022-05-20 10:40:00,68.09,68.21,68.05,68.13,51135.0,65.2155,65.3305,65.1772,65.2539,51135.0
2022-05-20 10:45:00,68.14,68.14,67.96,68.0,41155.0,65.2634,65.2634,65.091,65.1293,41155.0
2022-05-20 10:50:00,68.0,68.05,67.83,67.9,37148.0,65.1293,65.1772,64.9665,65.0336,37148.0
2022-05-20 10:55:00,67.88,67.92,67.66,67.67,49616.0,65.0144,65.0527,64.8037,64.8133,49616.0
2022-05-20 11:00:00,67.68,67.82,67.58,67.7,66192.0,64.8229,64.9569,64.7271,64.842,66192.0
2022-05-20 11:05:00,67.71,67.73,67.52,67.53,40089.0,64.8516,64.8707,64.6696,64.6792,40089.0
2022-05-20 11:10:00,67.53,67.65,67.4,67.62,35221.0,64.6792,64.7941,64.5547,64.7654,35221.0
2022-05-20 11:15:00,67.62,67.63,67.53,67.56,38265.0,64.7654,64.775,64.6792,64.7079,38265.0
2022-05-20 11:20:00,67.56,67.63,67.49,67.53,61257.0,64.7079,64.775,64.6409,64.6792,61257.0
2022-05-20 11:25:00,67.52,67.72,67.49,67.63,53380.0,64.6696,64.8612,64.6409,64.775,53380.0
2022-05-20 11:30:00,67.63,67.77,67.59,67.71,43463.0,64.775,64.9091,64.7367,64.8516,43463.0
2022-05-20 11:35:00,67.72,67.73,67.56,67.6,33631.0,64.8612,64.8707,64.7079,64.7462,33631.0
2022-05-20 11:40:00,67.63,67.75,67.46,67.47,62222.0,64.775,64.8899,64.6121,64.6217,62222.0
2022-05-20 11:45:00,67.47,67.68,67.46,67.65,37666.0,64.6217,64.8229,64.6121,64.7941,37666.0
2022-05-20 11:50:00,67.64,67.72,67.56,67.58,25011.0,64.7845,64.8612,64.7079,64.7271,25011.0
2022-05-20 11:55:00,67.58,67.65,67.52,67.56,37904.0,64.7271,64.7941,64.6696,64.7079,37904.0
2022-05-20 12:00:00,67.56,67.59,67.47,67.53,27722.0,64.7079,64.7367,64.6217,64.6792,27722.0
2022-05-20 12:05:00,67.53,67.56,67.36,67.37,56950.0,64.6792,64.7079,64.5164,64.5259,56950.0
2022-05-20 12:10:00,67.36,67.4,67.22,67.37,72216.0,64.5164,64.5547,64.3823,64.5259,72216.0
2022-05-20 12:15:00,67.39,67.44,67.31,67.32,41959.0,64.5451,64.593,64.4685,64.4781,41959.0
2022-05-20 12:20:00,67.31,67.49,67.29,67.47,33725.0,64.4685,64.6409,64.4493,64.6217,33725.0
2022-05-20 12:25:00,67.48,67.49,67.35,67.41,30625.0,64.6313,64.6409,64.5068,64.5643,30625.0
2022-05-20 12:30:00,67.39,67.48,67.31,67.31,30352.0,64.5451,64.6313,64.4685,64.4685,30352.0
2022-05-20 12:35:00,67.31,67.35,67.26,67.31,39593.0,64.4685,64.5068,64.4206,64.4685,39593.0
2022-05-20 12:40:00,67.3,67.32,67.09,67.1,36764.0,64.4589,64.4781,64.2578,64.2673,36764.0
2022-05-20 12:45:00,67.08,67.31,67.02,67.31,54514.0,64.2482,64.4685,64.1907,64.4685,54514.0
2022-05-20 12:50:00,67.3,67.39,67.21,67.28,72632.0,64.4589,64.5451,64.3727,64.4397,72632.0
2022-05-20 12:55:00,67.28,67.45,67.28,67.36,67565.0,64.4397,64.6026,64.4397,64.5164,67565.0
2022-05-20 13:00:00,67.36,67.36,67.17,67.23,31907.0,64.5164,64.5164,64.3344,64.3919,31907.0
2022-05-20 13:05:00,67.23,67.3,67.09,67.11,30953.0,64.3919,64.4589,64.2578,64.2769,30953.0
2022-05-20 13:10:00,67.12,67.16,66.98,67.09,54232.0,64.2865,64.3248,64.1524,64.2578,54232.0
2022-05-20 13:15:00,67.13,67.14,66.97,67.0,42653.0,64.2961,64.3057,64.1428,64.1716,42653.0
2022-05-20 13:20:00,67.01,67.05,66.93,66.97,33892.0,64.1811,64.2194,64.1045,64.1428,33892.0
2022-05-20 13:25:00,66.94,66.96,66.85,66.86,27547.0,64.1141,64.1332,64.0279,64.0375,27547.0
2022-05-20 13:30:00,66.86,67.24,66.86,67.21,41884.0,64.0375,64.4014,64.0375,64.3727,41884.0
2022-05-20 13:35:00,67.21,67.33,67.17,67.22,52878.0,64.3727,64.4876,64.3344,64.3823,52878.0
2022-05-20 13:40:00,67.21,67.26,67.09,67.23,38088.0,64.3727,64.4206,64.2578,64.3919,38088.0
2022-05-20 13:45:00,67.22,67.44,67.16,67.29,40433.0,64.3823,64.593,64.3248,64.4493,40433.0
2022-05-20 13:50:00,67.28,67.43,67.19,67.34,34270.0,64.4397,64.5834,64.3535,64.4972,34270.0
2022-05-20 13:55:00,67.33,67.41,67.31,67.36,36450.0,64.4876,64.5643,64.4685,64.5164,36450.0
2022-05-20 14:00:00,67.35,67.48,67.31,67.39,36861.0,64.5068,64.6313,64.4685,64.5451,36861.0
2022-05-20 14:05:00,67.37,67.38,67.28,67.37,57924.0,64.5259,64.5355,64.4397,64.5259,57924.0
2022-05-20 14:10:00,67.38,67.45,67.29,67.32,28736.0,64.5355,64.6026,64.4493,64.4781,28736.0
2022-05-20 14:15:00,67.31,67.38,67.17,67.25,34962.0,64.4685,64.5355,64.3344,64.411,34962.0
2022-05-20 14:20:00,67.25,67.35,67.17,67.28,51193.0,64.411,64.5068,64.3344,64.4397,51193.0
2022-05-20 14:25:00,67.27,67.36,67.23,67.34,35103.0,64.4302,64.5164,64.3919,64.4972,35103.0
2022-05-20 14:30:00,67.32,67.39,67.17,67.17,102763.0,64.4781,64.5451,64.3344,64.3344,102763.0
2022-05-20 14:35:00,67.17,67.33,67.17,67.26,47801.0,64.3344,64.4876,64.3344,64.4206,47801.0
2022-05-20 14:40:00,67.26,67.51,67.26,67.49,57992.0,64.4206,64.66,64.4206,64.6409,57992.0
2022-05-20 14:45:00,67.5,67.56,67.36,67.55,35591.0,64.6505,64.7079,64.5164,64.6983,35591.0
2022-05-20 14:50:00,67.55,67.8,67.5,67.67,38275.0,64.6983,64.9378,64.6505,64.8133,38275.0
2022-05-20 14:55:00,67.69,67.72,67.56,67.57,34727.0,64.8324,64.8612,64.7079,64.7175,34727.0
2022-05-20 15:00:00,67.58,67.69,67.42,67.49,45668.0,64.7271,64.8324,64.5738,64.6409,45668.0
2022-05-20 15:05:00,67.49,67.53,67.39,67.44,43729.0,64.6409,64.6792,64.5451,64.593,43729.0
2022-05-20 15:10:00,67.44,67.49,67.36,67.41,54089.0,64.593,64.6409,64.5164,64.5643,54089.0
2022-05-20 15:15:00,67.42,67.57,67.42,67.54,78190.0,64.5738,64.7175,64.5738,64.6888,78190.0
2022-05-20 15:20:00,67.54,67.7,67.52,67.61,55788.0,64.6888,64.842,64.6696,64.7558,55788.0
2022-05-20 15:25:00,67.61,67.9,67.58,67.89,64009.0,64.7558,65.0336,64.7271,65.024,64009.0
2022-05-20 15:30:00,67.9,68.08,67.77,68.05,89642.0,65.0336,65.206,64.9091,65.1772,89642.0
2022-05-20 15:35:00,68.04,68.33,67.99,68.18,85027.0,65.1677,65.4454,65.1198,65.3017,85027.0
2022-05-20 15:40:00,68.19,68.51,68.16,68.36,120225.0,65.3113,65.6178,65.2826,65.4741,120225.0
2022-05-20 15:45:00,68.37,68.4,68.2,68.35,153574.0,65.4837,65.5125,65.3209,65.4646,153574.0
2022-05-20 15:50:00,68.35,68.55,68.35,68.46,237788.0,65.4646,65.6561,65.4646,65.5699,237788.0
2022-05-20 15:55:00,68.47,68.69,68.39,68.65,519332.0,65.5795,65.7902,65.5029,65.7519,519332.0
2022-05-23 09:30:00,69.31,69.4,68.83,69.01,193404.0,66.384,66.4702,65.9243,66.0967,193404.0
2022-05-23 09:35:00,69.03,69.17,68.71,68.81,68007.0,66.1159,66.25,65.8094,65.9052,68007.0
2022-05-23 09:40:00,68.79,69.24,68.75,69.0,55487.0,65.886,66.317,65.8477,66.0871,55487.0
2022-05-23 09:45:00,68.98,69.17,68.96,69.12,50767.0,66.068,66.25,66.0488,66.2021,50767.0
2022-05-23 09:50:00,69.14,69.37,68.97,68.97,37584.0,66.2212,66.4415,66.0584,66.0584,37584.0
2022-05-23 09:55:00,69.0,69.11,68.86,68.9,50071.0,66.0871,66.1925,65.953,65.9914,50071.0
2022-05-23 10:00:00,68.9,68.9,68.74,68.86,45315.0,65.9914,65.9914,65.8381,65.953,45315.0
2022-05-23 10:05:00,68.88,68.96,68.67,68.76,51567.0,65.9722,66.0488,65.7711,65.8573,51567.0
2022-05-23 10:10:00,68.74,68.99,68.74,68.89,97839.0,65.8381,66.0776,65.8381,65.9818,97839.0
2022-05-23 10:15:00,68.9,69.21,68.9,69.15,41875.0,65.9914,66.2883,65.9914,66.2308,41875.0
2022-05-23 10:20:00,69.13,69.18,68.99,69.13,43234.0,66.2116,66.2595,66.0776,66.2116,43234.0
2022-05-23 10:25:00,69.13,69.29,68.93,69.29,38940.0,66.2116,66.3649,66.0201,66.3649,38940.0
2022-05-23 10:30:00,69.33,69.45,69.27,69.32,60223.0,66.4032,66.5181,66.3457,66.3936,60223.0
2022-05-23 10:35:00,69.34,69.43,69.29,69.37,33469.0,66.4128,66.499,66.3649,66.4415,33469.0
2022-05-23 10:40:00,69.38,69.42,69.24,69.29,18445.0,66.4511,66.4894,66.317,66.3649,18445.0
2022-05-23 10:45:00,69.27,69.42,69.15,69.35,35798.0,66.3457,66.4894,66.2308,66.4224,35798.0
2022-05-23 10:50:00,69.34,69.34,69.07,69.26,23983.0,66.4128,66.4128,66.1542,66.3362,23983.0
2022-05-23 10:55:00,69.24,69.3,69.17,69.25,39854.0,66.317,66.3745,66.25,66.3266,39854.0
2022-05-23 11:00:00,69.25,69.52,69.18,69.51,75760.0,66.3266,66.5852,66.2595,66.5756,75760.0
2022-05-23 11:05:00,69.52,69.63,69.49,69.62,40136.0,66.5852,66.6905,66.5564,66.681,40136.0
2022-05-23 11:10:00,69.63,69.75,69.59,69.75,71241.0,66.6905,66.8055,66.6522,66.8055,71241.0
2022-05-23 11:15:00,69.74,69.8,69.67,69.75,41868.0,66.7959,66.8534,66.7288,66.8055,41868.0
2022-05-23 11:20:00,69.73,69.83,69.72,69.82,31955.0,66.7863,66.8821,66.7767,66.8725,31955.0
2022-05-23 11:25:00,69.82,69.87,69.76,69.86,37918.0,66.8725,66.9204,66.815,66.9108,37918.0
2022-05-23 11:30:00,69.87,70.14,69.83,70.14,96793.0,66.9204,67.179,66.8821,67.179,96793.0
2022-05-23 11:35:00,70.14,70.25,70.13,70.25,71362.0,67.179,67.2844,67.1694,67.2844,71362.0
2022-05-23 11:40:00,70.26,70.26,70.15,70.16,64090.0,67.2939,67.2939,67.1886,67.1982,64090.0
2022-05-23 11:45:00,70.17,70.27,70.16,70.26,108049.0,67.2077,67.3035,67.1982,67.2939,108049.0
2022-05-23 11:50:00,70.27,70.36,70.2,70.28,96288.0,67.3035,67.3897,67.2365,67.3131,96288.0
2022-05-23 11:55:00,70.28,70.37,70.27,70.28,54293.0,67.3131,67.3993,67.3035,67.3131,54293.0
2022-05-23 12:00:00,70.27,70.34,70.25,70.32,71010.0,67.3035,67.3706,67.2844,67.3514,71010.0
2022-05-23 12:05:00,70.31,70.47,70.3,70.46,54768.0,67.3418,67.4951,67.3322,67.4855,54768.0
2022-05-23 12:10:00,70.44,70.45,70.36,70.37,35359.0,67.4663,67.4759,67.3897,67.3993,35359.0
2022-05-23 12:15:00,70.38,70.41,70.29,70.4,48143.0,67.4089,67.4376,67.3227,67.428,48143.0
2022-05-23 12:20:00,70.39,70.45,70.35,70.43,35021.0,67.4185,67.4759,67.3801,67.4568,35021.0
2022-05-23 12:25:00,70.43,70.44,70.28,70.3,33930.0,67.4568,67.4663,67.3131,67.3322,33930.0
2022-05-23 12:30:00,70.31,70.37,70.25,70.3,53547.0,67.3418,67.3993,67.2844,67.3322,53547.0
2022-05-23 12:35:00,70.29,70.34,70.27,70.34,38002.0,67.3227,67.3706,67.3035,67.3706,38002.0
2022-05-23 12:40:00,70.32,70.33,70.26,70.32,43533.0,67.3514,67.361,67.2939,67.3514,43533.0
2022-05-23 12:45:00,70.32,70.35,70.01,70.03,52444.0,67.3514,67.3801,67.0545,67.0736,52444.0
2022-05-23 12:50:00,70.04,70.06,69.94,69.96,32388.0,67.0832,67.1024,66.9874,67.0066,32388.0
2022-05-23 12:55:00,69.96,69.99,69.9,69.98,30619.0,67.0066,67.0353,66.9491,67.0258,30619.0
2022-05-23 13:00:00,69.98,69.98,69.89,69.95,43162.0,67.0258,67.0258,66.9396,66.997,43162.0
2022-05-23 13:05:00,69.94,69.99,69.93,69.97,32325.0,66.9874,67.0353,66.9779,67.0162,32325.0
2022-05-23 13:10:00,69.96,69.98,69.93,69.95,48621.0,67.0066,67.0258,66.9779,66.997,48621.0
2022-05-23 13:15:00,69.95,69.98,69.91,69.93,75220.0,66.997,67.0258,66.9587,66.9779,75220.0
2022-05-23 13:20:00,69.92,69.97,69.86,69.9,60432.0,66.9683,67.0162,66.9108,66.9491,60432.0
2022-05-23 13:25:00,69.91,70.01,69.86,69.99,31606.0,66.9587,67.0545,66.9108,67.0353,31606.0
2022-05-23 13:30:00,69.99,70.14,69.94,70.05,41473.0,67.0353,67.179,66.9874,67.0928,41473.0
2022-05-23 13:35:00,70.01,70.03,69.95,69.95,27200.0,67.0545,67.0736,66.997,66.997,27200.0
2022-05-23 13:40:00,69.98,70.04,69.93,69.98,40705.0,67.0258,67.0832,66.9779,67.0258,40705.0
2022-05-23 13:45:00,69.99,70.16,69.98,70.11,55058.0,67.0353,67.1982,67.0258,67.1503,55058.0
2022-05-23 13:50:00,70.11,70.23,70.05,70.21,57176.0,67.1503,67.2652,67.0928,67.246,57176.0
2022-05-23 13:55:00,70.21,70.25,70.17,70.23,68189.0,67.246,67.2844,67.2077,67.2652,68189.0
2022-05-23 14:00:00,70.22,70.28,70.1,70.13,76381.0,67.2556,67.3131,67.1407,67.1694,76381.0
2022-05-23 14:05:00,70.11,70.12,69.95,69.99,248327.0,67.1503,67.1598,66.997,67.0353,248327.0
2022-05-23 14:10:00,70.01,70.21,70.0,70.15,54921.0,67.0545,67.246,67.0449,67.1886,54921.0
2022-05-23 14:15:00,70.13,70.28,70.1,70.25,103401.0,67.1694,67.3131,67.1407,67.2844,103401.0
2022-05-23 14:20:00,70.23,70.24,70.14,70.17,24051.0,67.2652,67.2748,67.179,67.2077,24051.0
2022-05-23 14:25:00,70.17,70.18,70.08,70.12,38944.0,67.2077,67.2173,67.1215,67.1598,38944.0
2022-05-23 14:30:00,70.12,70.17,70.08,70.09,77725.0,67.1598,67.2077,67.1215,67.1311,77725.0
2022-05-23 14:35:00,70.07,70.17,70.03,70.14,39505.0,67.112,67.2077,67.0736,67.179,39505.0
2022-05-23 14:40:00,70.14,70.34,70.07,70.34,114733.0,67.179,67.3706,67.112,67.3706,114733.0
2022-05-23 14:45:00,70.34,70.37,70.13,70.19,46599.0,67.3706,67.3993,67.1694,67.2269,46599.0
2022-05-23 14:50:00,70.19,70.23,70.08,70.19,29293.0,67.2269,67.2652,67.1215,67.2269,29293.0
2022-05-23 14:55:00,70.2,70.2,70.01,70.09,48167.0,67.2365,67.2365,67.0545,67.1311,48167.0
2022-05-23 15:00:00,70.1,70.2,70.03,70.08,71238.0,67.1407,67.2365,67.0736,67.1215,71238.0
2022-05-23 15:05:00,70.08,70.15,70.05,70.15,33843.0,67.1215,67.1886,67.0928,67.1886,33843.0
2022-05-23 15:10:00,70.13,70.13,69.94,69.99,45610.0,67.1694,67.1694,66.9874,67.0353,45610.0
2022-05-23 15:15:00,70.0,70.03,69.94,70.0,41270.0,67.0449,67.0736,66.9874,67.0449,41270.0
2022-05-23 15:20:00,70.01,70.05,69.87,69.94,43777.0,67.0545,67.0928,66.9204,66.9874,43777.0
2022-05-23 15:25:00,69.95,69.98,69.86,69.91,48549.0,66.997,67.0258,66.9108,66.9587,48549.0
2022-05-23 15:30:00,69.9,70.01,69.89,69.98,54926.0,66.9491,67.0545,66.9396,67.0258,54926.0
2022-05-23 15:35:00,69.98,70.08,69.8,69.82,73387.0,67.0258,67.1215,66.8534,66.8725,73387.0
2022-05-23 15:40:00,69.81,69.88,69.78,69.87,106185.0,66.8629,66.93,66.8342,66.9204,106185.0
2022-05-23 15:45:00,69.87,69.9,69.77,69.81,158826.0,66.9204,66.9491,66.8246,66.8629,158826.0
2022-05-23 15:50:00,69.82,69.97,69.81,69.85,135197.0,66.8725,67.0162,66.8629,66.9012,135197.0
2022-05-23 15:55:00,69.86,70.12,69.82,70.06,317329.0,66.9108,67.1598,66.8725,67.1024,317329.0
2022-05-24 09:30:00,69.67,70.53,69.13,70.41,283268.0,66.7288,67.5525,66.2116,67.4376,283268.0
2022-05-24 09:35:00,70.39,70.41,69.47,69.67,69583.0,67.4185,67.4376,66.5373,66.7288,69583.0
2022-05-24 09:40:00,69.65,69.86,69.62,69.76,48414.0,66.7097,66.9108,66.681,66.815,48414.0
2022-05-24 09:45:00,69.74,69.91,69.66,69.86,73958.0,66.7959,66.9587,66.7193,66.9108,73958.0
2022-05-24 09:50:00,69.86,69.96,69.78,69.78,83213.0,66.9108,67.0066,66.8342,66.8342,83213.0
2022-05-24 09:55:00,69.77,69.85,69.61,69.68,78084.0,66.8246,66.9012,66.6714,66.7384,78084.0
2022-05-24 10:00:00,69.69,69.69,69.13,69.17,90001.0,66.748,66.748,66.2116,66.25,90001.0
2022-05-24 10:05:00,69.18,69.23,68.94,68.97,46296.0,66.2595,66.3074,66.0297,66.0584,46296.0
2022-05-24 10:10:00,68.96,69.0,68.9,68.93,43070.0,66.0488,66.0871,65.9914,66.0201,43070.0
2022-05-24 10:15:00,68.91,68.95,68.76,68.81,19208.0,66.0009,66.0392,65.8573,65.9052,19208.0
2022-05-24 10:20:00,68.79,68.99,68.78,68.87,56927.0,65.886,66.0776,65.8764,65.9626,56927.0
2022-05-24 10:25:00,68.85,68.89,68.73,68.89,152444.0,65.9435,65.9818,65.8285,65.9818,152444.0
2022-05-24 10:30:00,68.89,68.89,68.66,68.83,62134.0,65.9818,65.9818,65.7615,65.9243,62134.0
2022-05-24 10:35:00,68.81,68.9,68.76,68.87,40867.0,65.9052,65.9914,65.8573,65.9626,40867.0
2022-05-24 10:40:00,68.86,68.89,68.77,68.77,130825.0,65.953,65.9818,65.8668,65.8668,130825.0
2022-05-24 10:45:00,68.77,68.85,68.6,68.61,72193.0,65.8668,65.9435,65.704,65.7136,72193.0
2022-05-24 10:50:00,68.62,68.76,68.58,68.6,47910.0,65.7232,65.8573,65.6849,65.704,47910.0
2022-05-24 10:55:00,68.6,68.79,68.56,68.79,63189.0,65.704,65.886,65.6657,65.886,63189.0
2022-05-24 11:00:00,68.8,68.83,68.69,68.76,40053.0,65.8956,65.9243,65.7902,65.8573,40053.0
2022-05-24 11:05:00,68.75,68.81,68.65,68.69,57813.0,65.8477,65.9052,65.7519,65.7902,57813.0
2022-05-24 11:10:00,68.69,68.69,68.44,68.48,105855.0,65.7902,65.7902,65.5508,65.5891,105855.0
2022-05-24 11:15:00,68.48,68.63,68.36,68.37,98030.0,65.5891,65.7327,65.4741,65.4837,98030.0
2022-05-24 11:20:00,68.37,68.71,68.31,68.68,36273.0,65.4837,65.8094,65.4263,65.7806,36273.0
2022-05-24 11:25:00,68.68,68.8,68.66,68.76,35833.0,65.7806,65.8956,65.7615,65.8573,35833.0
2022-05-24 11:30:00,68.76,68.81,68.67,68.76,21497.0,65.8573,65.9052,65.7711,65.8573,21497.0
2022-05-24 11:35:00,68.75,68.76,68.56,68.66,22745.0,65.8477,65.8573,65.6657,65.7615,22745.0
2022-05-24 11:40:00,68.69,68.92,68.67,68.89,32503.0,65.7902,66.0105,65.7711,65.9818,32503.0
2022-05-24 11:45:00,68.89,69.21,68.89,69.14,35163.0,65.9818,66.2883,65.9818,66.2212,35163.0
2022-05-24 11:50:00,69.15,69.18,68.98,68.99,24743.0,66.2308,66.2595,66.068,66.0776,24743.0
2022-05-24 11:55:00,68.99,69.1,68.92,68.92,22149.0,66.0776,66.1829,66.0105,66.0105,22149.0
2022-05-24 12:00:00,68.92,68.97,68.84,68.96,22261.0,66.0105,66.0584,65.9339,66.0488,22261.0
2022-05-24 12:05:00,68.96,69.0,68.85,69.0,39967.0,66.0488,66.0871,65.9435,66.0871,39967.0
2022-05-24 12:10:00,69.0,69.31,68.99,69.3,42367.0,66.0871,66.384,66.0776,66.3745,42367.0
2022-05-24 12:15:00,69.32,69.5,69.29,69.34,22052.0,66.3936,66.566,66.3649,66.4128,22052.0
2022-05-24 12:20:00,69.33,69.33,69.14,69.17,23448.0,66.4032,66.4032,66.2212,66.25,23448.0
2022-05-24 12:25:00,69.18,69.19,69.02,69.03,36398.0,66.2595,66.2691,66.1063,66.1159,36398.0
2022-05-24 12:30:00,69.03,69.05,68.95,68.98,40536.0,66.1159,66.135,66.0392,66.068,40536.0
2022-05-24 12:35:00,68.99,69.0,68.84,68.85,15283.0,66.0776,66.0871,65.9339,65.9435,15283.0
2022-05-24 12:40:00,68.85,68.88,68.82,68.86,15398.0,65.9435,65.9722,65.9147,65.953,15398.0
2022-05-24 12:45:00,68.84,68.94,68.81,68.93,23852.0,65.9339,66.0297,65.9052,66.0201,23852.0
2022-05-24 12:50:00,68.92,68.95,68.88,68.91,13848.0,66.0105,66.0392,65.9722,66.0009,13848.0
2022-05-24 12:55:00,68.92,69.07,68.91,68.93,30689.0,66.0105,66.1542,66.0009,66.0201,30689.0
2022-05-24 13:00:00,68.9,68.93,68.73,68.73,15986.0,65.9914,66.0201,65.8285,65.8285,15986.0
2022-05-24 13:05:00,68.71,68.8,68.7,68.78,22644.0,65.8094,65.8956,65.7998,65.8764,22644.0
2022-05-24 13:10:00,68.77,68.88,68.74,68.87,20578.0,65.8668,65.9722,65.8381,65.9626,20578.0
2022-05-24 13:15:00,68.85,68.97,68.79,68.89,19698.0,65.9435,66.0584,65.886,65.9818,19698.0
2022-05-24 13:20:00,68.84,68.86,68.69,68.71,36105.0,65.9339,65.953,65.7902,65.8094,36105.0
2022-05-24 13:25:00,68.7,68.82,68.58,68.81,83248.0,65.7998,65.9147,65.6849,65.9052,83248.0
2022-05-24 13:30:00,68.8,68.81,68.66,68.8,19361.0,65.8956,65.9052,65.7615,65.8956,19361.0
2022-05-24 13:35:00,68.81,68.95,68.78,68.92,22057.0,65.9052,66.0392,65.8764,66.0105,22057.0
2022-05-24 13:40:00,68.94,69.11,68.94,69.03,24222.0,66.0297,66.1925,66.0297,66.1159,24222.0
2022-05-24 13:45:00,69.02,69.15,68.99,69.03,25563.0,66.1063,66.2308,66.0776,66.1159,25563.0
2022-05-24 13:50:00,69.02,69.07,68.97,69.03,16491.0,66.1063,66.1542,66.0584,66.1159,16491.0
2022-05-24 13:55:00,69.04,69.1,68.99,69.01,21262.0,66.1254,66.1829,66.0776,66.0967,21262.0
2022-05-24 14:00:00,69.02,69.02,68.83,68.83,30533.0,66.1063,66.1063,65.9243,65.9243,30533.0
2022-05-24 14:05:00,68.83,69.03,68.83,68.98,80390.0,65.9243,66.1159,65.9243,66.068,80390.0
2022-05-24 14:10:00,68.94,69.11,68.94,68.98,126233.0,66.0297,66.1925,66.0297,66.068,126233.0
2022-05-24 14:15:00,68.99,69.02,68.86,68.9,28849.0,66.0776,66.1063,65.953,65.9914,28849.0
2022-05-24 14:20:00,68.9,68.96,68.81,68.94,43955.0,65.9914,66.0488,65.9052,66.0297,43955.0
2022-05-24 14:25:00,68.94,69.02,68.83,68.84,28832.0,66.0297,66.1063,65.9243,65.9339,28832.0
2022-05-24 14:30:00,68.83,68.86,68.76,68.83,41630.0,65.9243,65.953,65.8573,65.9243,41630.0
2022-05-24 14:35:00,68.82,68.97,68.8,68.92,53166.0,65.9147,66.0584,65.8956,66.0105,53166.0
2022-05-24 14:40:00,68.93,68.96,68.7,68.7,36096.0,66.0201,66.0488,65.7998,65.7998,36096.0
2022-05-24 14:45:00,68.7,68.72,68.51,68.57,35166.0,65.7998,65.819,65.6178,65.6753,35166.0
2022-05-24 14:50:00,68.55,68.6,68.52,68.53,42837.0,65.6561,65.704,65.6274,65.637,42837.0
2022-05-24 14:55:00,68.53,68.65,68.44,68.62,46287.0,65.637,65.7519,65.5508,65.7232,46287.0
2022-05-24 15:00:00,68.62,68.84,68.6,68.8,56808.0,65.7232,65.9339,65.704,65.8956,56808.0
2022-05-24 15:05:00,68.78,68.87,68.73,68.74,35748.0,65.8764,65.9626,65.8285,65.8381,35748.0
2022-05-24 15:10:00,68.75,68.84,68.7,68.75,51069.0,65.8477,65.9339,65.7998,65.8477,51069.0
2022-05-24 15:15:00,68.75,68.81,68.7,68.74,56132.0,65.8477,65.9052,65.7998,65.8381,56132.0
2022-05-24 15:20:00,68.74,68.87,68.65,68.81,66736.0,65.8381,65.9626,65.7519,65.9052,66736.0
2022-05-24 15:25:00,68.8,68.84,68.73,68.84,122213.0,65.8956,65.9339,65.8285,65.9339,122213.0
2022-05-24 15:30:00,68.85,68.89,68.78,68.85,85719.0,65.9435,65.9818,65.8764,65.9435,85719.0
2022-05-24 15:35:00,68.84,69.31,68.84,69.18,125096.0,65.9339,66.384,65.9339,66.2595,125096.0
2022-05-24 15:40:00,69.19,69.24,69.09,69.1,89940.0,66.2691,66.317,66.1733,66.1829,89940.0
2022-05-24 15:45:00,69.09,69.28,69.06,69.17,106481.0,66.1733,66.3553,66.1446,66.25,106481.0
2022-05-24 15:50:00,69.18,69.22,68.9,68.92,124558.0,66.2595,66.2978,65.9914,66.0105,124558.0
2022-05-24 15:55:00,68.91,69.09,68.85,69.06,340484.0,66.0009,66.1733,65.9435,66.1446,340484.0
2022-05-25 09:30:00,68.88,69.25,68.88,69.05,109467.0,65.9722,66.3266,65.9722,66.135,109467.0
2022-05-25 09:35:00,69.04,69.46,69.0,69.19,60047.0,66.1254,66.5277,66.0871,66.2691,60047.0
2022-05-25 09:40:00,69.21,69.31,69.1,69.21,42736.0,66.2883,66.384,66.1829,66.2883,42736.0
2022-05-25 09:45:00,69.23,69.59,69.17,69.19,44187.0,66.3074,66.6522,66.25,66.2691,44187.0
2022-05-25 09:50:00,69.21,69.28,69.08,69.14,33110.0,66.2883,66.3553,66.1638,66.2212,33110.0
2022-05-25 09:55:00,69.15,69.38,69.13,69.36,28479.0,66.2308,66.4511,66.2116,66.4319,28479.0
2022-05-25 10:00:00,69.33,69.43,69.23,69.32,52741.0,66.4032,66.499,66.3074,66.3936,52741.0
2022-05-25 10:05:00,69.3,69.31,69.06,69.12,31661.0,66.3745,66.384,66.1446,66.2021,31661.0
2022-05-25 10:10:00,69.13,69.4,69.08,69.39,32697.0,66.2116,66.4702,66.1638,66.4607,32697.0
2022-05-25 10:15:00,69.4,69.65,69.33,69.55,53551.0,66.4702,66.7097,66.4032,66.6139,53551.0
2022-05-25 10:20:00,69.53,69.54,69.42,69.46,36429.0,66.5948,66.6043,66.4894,66.5277,36429.0
2022-05-25 10:25:00,69.47,69.48,69.39,69.47,43189.0,66.5373,66.5469,66.4607,66.5373,43189.0
2022-05-25 10:30:00,69.47,69.55,69.36,69.52,53406.0,66.5373,66.6139,66.4319,66.5852,53406.0
2022-05-25 10:35:00,69.53,69.62,69.48,69.6,53348.0,66.5948,66.681,66.5469,66.6618,53348.0
2022-05-25 10:40:00,69.61,69.65,69.47,69.6,46489.0,66.6714,66.7097,66.5373,66.6618,46489.0
2022-05-25 10:45:00,69.61,69.68,69.42,69.56,43812.0,66.6714,66.7384,66.4894,66.6235,43812.0
2022-05-25 10:50:00,69.56,69.62,69.48,69.49,33668.0,66.6235,66.681,66.5469,66.5564,33668.0
2022-05-25 10:55:00,69.5,69.52,69.37,69.43,49046.0,66.566,66.5852,66.4415,66.499,49046.0
2022-05-25 11:00:00,69.42,69.42,69.09,69.11,38733.0,66.4894,66.4894,66.1733,66.1925,38733.0
2022-05-25 11:05:00,69.13,69.34,69.11,69.17,37431.0,66.2116,66.4128,66.1925,66.25,37431.0
2022-05-25 11:10:00,69.17,69.27,69.16,69.19,40445.0,66.25,66.3457,66.2404,66.2691,40445.0
2022-05-25 11:15:00,69.18,69.24,69.15,69.22,36453.0,66.2595,66.317,66.2308,66.2978,36453.0
2022-05-25 11:20:00,69.21,69.22,69.12,69.15,35334.0,66.2883,66.2978,66.2021,66.2308,35334.0
2022-05-25 11:25:00,69.16,69.17,69.08,69.1,52933.0,66.2404,66.25,66.1638,66.1829,52933.0
2022-05-25 11:30:00,69.09,69.1,68.96,68.98,48638.0,66.1733,66.1829,66.0488,66.068,48638.0
2022-05-25 11:35:00,68.98,69.01,68.87,69.0,41701.0,66.068,66.0967,65.9626,66.0871,41701.0
2022-05-25 11:40:00,68.98,69.12,68.9,69.1,34418.0,66.068,66.2021,65.9914,66.1829,34418.0
2022-05-25 11:45:00,69.09,69.22,69.09,69.19,35510.0,66.1733,66.2978,66.1733,66.2691,35510.0
2022-05-25 11:50:00,69.2,69.22,69.14,69.16,20329.0,66.2787,66.2978,66.2212,66.2404,20329.0
2022-05-25 11:55:00,69.15,69.21,69.11,69.12,32971.0,66.2308,66.2883,66.1925,66.2021,32971.0
2022-05-25 12:00:00,69.13,69.18,69.07,69.09,25824.0,66.2116,66.2595,66.1542,66.1733,25824.0
2022-05-25 12:05:00,69.09,69.1,68.91,68.96,45224.0,66.1733,66.1829,66.0009,66.0488,45224.0
2022-05-25 12:10:00,68.95,69.04,68.92,69.01,38468.0,66.0392,66.1254,66.0105,66.0967,38468.0
2022-05-25 12:15:00,69.01,69.04,68.9,68.94,33368.0,66.0967,66.1254,65.9914,66.0297,33368.0
2022-05-25 12:20:00,68.93,68.94,68.79,68.88,33194.0,66.0201,66.0297,65.886,65.9722,33194.0
2022-05-25 12:25:00,68.88,68.9,68.77,68.9,52371.0,65.9722,65.9914,65.8668,65.9914,52371.0
2022-05-25 12:30:00,68.95,68.97,68.89,68.92,26107.0,66.0392,66.0584,65.9818,66.0105,26107.0
2022-05-25 12:35:00,68.92,68.94,68.86,68.9,18355.0,66.0105,66.0297,65.953,65.9914,18355.0
2022-05-25 12:40:00,68.9,68.93,68.85,68.91,19337.0,65.9914,66.0201,65.9435,66.0009,19337.0
2022-05-25 12:45:00,68.93,69.06,68.9,69.04,56023.0,66.0201,66.1446,65.9914,66.1254,56023.0
2022-05-25 12:50:00,69.03,69.05,68.99,69.0,15128.0,66.1159,66.135,66.0776,66.0871,15128.0
2022-05-25 12:55:00,69.0,69.06,68.94,69.03,38767.0,66.0871,66.1446,66.0297,66.1159,38767.0
2022-05-25 13:00:00,69.03,69.04,68.87,68.9,28982.0,66.1159,66.1254,65.9626,65.9914,28982.0
2022-05-25 13:05:00,68.89,68.98,68.89,68.96,22290.0,65.9818,66.068,65.9818,66.0488,22290.0
2022-05-25 13:10:00,68.97,68.98,68.86,68.95,34078.0,66.0584,66.068,65.953,66.0392,34078.0
2022-05-25 13:15:00,68.96,69.09,68.95,69.05,26603.0,66.0488,66.1733,66.0392,66.135,26603.0
2022-05-25 13:20:00,69.04,69.07,68.97,69.01,30390.0,66.1254,66.1542,66.0584,66.0967,30390.0
2022-05-25 13:25:00,69.01,69.12,68.98,69.12,21466.0,66.0967,66.2021,66.068,66.2021,21466.0
2022-05-25 13:30:00,69.11,69.17,69.09,69.13,23868.0,66.1925,66.25,66.1733,66.2116,23868.0
2022-05-25 13:35:00,69.13,69.3,69.12,69.22,30978.0,66.2116,66.3745,66.2021,66.2978,30978.0
2022-05-25 13:40:00,69.22,69.24,69.16,69.21,20350.0,66.2978,66.317,66.2404,66.2883,20350.0
2022-05-25 13:45:00,69.22,69.25,69.16,69.25,21652.0,66.2978,66.3266,66.2404,66.3266,21652.0
2022-05-25 13:50:00,69.24,69.25,69.14,69.16,28411.0,66.317,66.3266,66.2212,66.2404,28411.0
2022-05-25 13:55:00,69.17,69.22,69.12,69.19,25185.0,66.25,66.2978,66.2021,66.2691,25185.0
2022-05-25 14:00:00,69.17,69.57,69.12,69.38,89525.0,66.25,66.6331,66.2021,66.4511,89525.0
2022-05-25 14:05:00,69.4,69.45,68.9,69.16,61701.0,66.4702,66.5181,65.9914,66.2404,61701.0
2022-05-25 14:10:00,69.19,69.49,69.19,69.43,69243.0,66.2691,66.5564,66.2691,66.499,69243.0
2022-05-25 14:15:00,69.44,69.65,69.41,69.55,37906.0,66.5086,66.7097,66.4798,66.6139,37906.0
2022-05-25 14:20:00,69.55,69.71,69.48,69.65,39180.0,66.6139,66.7672,66.5469,66.7097,39180.0
2022-05-25 14:25:00,69.65,69.75,69.6,69.71,48801.0,66.7097,66.8055,66.6618,66.7672,48801.0
2022-05-25 14:30:00,69.72,69.82,69.66,69.78,57753.0,66.7767,66.8725,66.7193,66.8342,57753.0
2022-05-25 14:35:00,69.78,69.88,69.67,69.72,62037.0,66.8342,66.93,66.7288,66.7767,62037.0
2022-05-25 14:40:00,69.73,69.9,69.71,69.78,38076.0,66.7863,66.9491,66.7672,66.8342,38076.0
2022-05-25 14:45:00,69.78,69.84,69.71,69.76,42627.0,66.8342,66.8917,66.7672,66.815,42627.0
2022-05-25 14:50:00,69.76,69.94,69.74,69.92,40749.0,66.815,66.9874,66.7959,66.9683,40749.0
2022-05-25 14:55:00,69.93,69.95,69.89,69.93,29163.0,66.9779,66.997,66.9396,66.9779,29163.0
2022-05-25 15:00:00,69.94,70.22,69.89,70.17,62628.0,66.9874,67.2556,66.9396,67.2077,62628.0
2022-05-25 15:05:00,70.17,70.19,70.07,70.15,50060.0,67.2077,67.2269,67.112,67.1886,50060.0
2022-05-25 15:10:00,70.14,70.19,70.12,70.14,50676.0,67.179,67.2269,67.1598,67.179,50676.0
2022-05-25 15:15:00,70.15,70.16,70.05,70.05,63947.0,67.1886,67.1982,67.0928,67.0928,63947.0
2022-05-25 15:20:00,70.06,70.14,70.02,70.06,52733.0,67.1024,67.179,67.0641,67.1024,52733.0
2022-05-25 15:25:00,70.07,70.19,70.03,70.09,70154.0,67.112,67.2269,67.0736,67.1311,70154.0
2022-05-25 15:30:00,70.09,70.18,69.99,70.03,92211.0,67.1311,67.2173,67.0353,67.0736,92211.0
2022-05-25 15:35:00,70.02,70.03,69.91,69.95,73863.0,67.0641,67.0736,66.9587,66.997,73863.0
2022-05-25 15:40:00,69.95,70.0,69.83,69.98,92403.0,66.997,67.0449,66.8821,67.0258,92403.0
2022-05-25 15:45:00,69.97,69.98,69.8,69.89,127736.0,67.0162,67.0258,66.8534,66.9396,127736.0
2022-05-25 15:50:00,69.88,69.89,69.67,69.78,226955.0,66.93,66.9396,66.7288,66.8342,226955.0
2022-05-25 15:55:00,69.78,69.89,69.74,69.85,415602.0,66.8342,66.9396,66.7959,66.9012,415602.0
2022-05-26 09:30:00,70.13,70.4,69.91,70.36,107399.0,67.1694,67.428,66.9587,67.3897,107399.0
2022-05-26 09:35:00,70.37,70.62,70.32,70.32,74681.0,67.3993,67.6387,67.3514,67.3514,74681.0
2022-05-26 09:40:00,70.36,70.53,70.34,70.43,50410.0,67.3897,67.5525,67.3706,67.4568,50410.0
2022-05-26 09:45:00,70.45,70.73,70.42,70.71,41561.0,67.4759,67.7441,67.4472,67.7249,41561.0
2022-05-26 09:50:00,70.72,70.96,70.72,70.94,56695.0,67.7345,67.9644,67.7345,67.9452,56695.0
2022-05-26 09:55:00,70.95,70.97,70.85,70.87,43779.0,67.9548,67.974,67.859,67.8782,43779.0
2022-05-26 10:00:00,70.89,70.89,70.72,70.81,28394.0,67.8973,67.8973,67.7345,67.8207,28394.0
2022-05-26 10:05:00,70.82,70.9,70.74,70.74,72940.0,67.8303,67.9069,67.7537,67.7537,72940.0
2022-05-26 10:10:00,70.75,70.9,70.58,70.84,142315.0,67.7633,67.9069,67.6004,67.8495,142315.0
2022-05-26 10:15:00,70.84,71.07,70.78,71.06,93015.0,67.8495,68.0697,67.792,68.0602,93015.0
2022-05-26 10:20:00,71.07,71.14,70.9,71.09,47023.0,68.0697,68.1368,67.9069,68.0889,47023.0
2022-05-26 10:25:00,71.08,71.12,70.91,70.95,43676.0,68.0793,68.1176,67.9165,67.9548,43676.0
2022-05-26 10:30:00,70.97,70.98,70.76,70.78,30370.0,67.974,67.9835,67.7728,67.792,30370.0
2022-05-26 10:35:00,70.79,70.9,70.78,70.9,27704.0,67.8016,67.9069,67.792,67.9069,27704.0
2022-05-26 10:40:00,70.9,70.96,70.8,70.83,18470.0,67.9069,67.9644,67.8111,67.8399,18470.0
2022-05-26 10:45:00,70.81,71.0,70.74,70.97,56541.0,67.8207,68.0027,67.7537,67.974,56541.0
2022-05-26 10:50:00,70.99,71.18,70.99,71.18,68069.0,67.9931,68.1751,67.9931,68.1751,68069.0
2022-05-26 10:55:00,71.18,71.27,71.12,71.27,56841.0,68.1751,68.2613,68.1176,68.2613,56841.0
2022-05-26 11:00:00,71.27,71.43,71.26,71.4,39160.0,68.2613,68.4145,68.2517,68.3858,39160.0
2022-05-26 11:05:00,71.39,71.4,71.32,71.36,32784.0,68.3762,68.3858,68.3092,68.3475,32784.0
2022-05-26 11:10:00,71.37,71.39,71.29,71.38,25839.0,68.3571,68.3762,68.2805,68.3667,25839.0
2022-05-26 11:15:00,71.38,71.4,71.29,71.38,27007.0,68.3667,68.3858,68.2805,68.3667,27007.0
2022-05-26 11:20:00,71.37,71.4,71.33,71.36,30054.0,68.3571,68.3858,68.3188,68.3475,30054.0
2022-05-26 11:25:00,71.36,71.38,71.27,71.27,50062.0,68.3475,68.3667,68.2613,68.2613,50062.0
2022-05-26 11:30:00,71.28,71.37,71.19,71.19,35033.0,68.2709,68.3571,68.1847,68.1847,35033.0
2022-05-26 11:35:00,71.2,71.31,71.17,71.31,44645.0,68.1943,68.2996,68.1655,68.2996,44645.0
2022-05-26 11:40:00,71.32,71.32,71.21,71.25,28298.0,68.3092,68.3092,68.2038,68.2421,28298.0
2022-05-26 11:45:00,71.26,71.36,71.24,71.3,41081.0,68.2517,68.3475,68.2326,68.29,41081.0
2022-05-26 11:50:00,71.28,71.29,71.21,71.28,25175.0,68.2709,68.2805,68.2038,68.2709,25175.0
2022-05-26 11:55:00,71.28,71.38,71.27,71.34,39008.0,68.2709,68.3667,68.2613,68.3283,39008.0
2022-05-26 12:00:00,71.33,71.44,71.3,71.44,46031.0,68.3188,68.4241,68.29,68.4241,46031.0
2022-05-26 12:05:00,71.45,71.45,71.38,71.41,24429.0,68.4337,68.4337,68.3667,68.3954,24429.0
2022-05-26 12:10:00,71.41,71.51,71.4,71.5,43080.0,68.3954,68.4912,68.3858,68.4816,43080.0
2022-05-26 12:15:00,71.5,71.55,71.44,71.49,38637.0,68.4816,68.5295,68.4241,68.472,38637.0
2022-05-26 12:20:00,71.5,71.66,71.48,71.66,34153.0,68.4816,68.6348,68.4624,68.6348,34153.0
2022-05-26 12:25:00,71.67,71.84,71.66,71.82,39282.0,68.6444,68.8072,68.6348,68.7881,39282.0
2022-05-26 12:30:00,71.82,71.83,71.66,71.66,25329.0,68.7881,68.7977,68.6348,68.6348,25329.0
2022-05-26 12:35:00,71.66,71.73,71.61,71.72,22940.0,68.6348,68.7019,68.5869,68.6923,22940.0
2022-05-26 12:40:00,71.72,71.72,71.67,71.7,21825.0,68.6923,68.6923,68.6444,68.6731,21825.0
2022-05-26 12:45:00,71.69,71.8,71.66,71.77,43510.0,68.6636,68.7689,68.6348,68.7402,43510.0
2022-05-26 12:50:00,71.77,71.86,71.76,71.86,29248.0,68.7402,68.8264,68.7306,68.8264,29248.0
2022-05-26 12:55:00,71.87,71.94,71.84,71.9,36836.0,68.836,68.903,68.8072,68.8647,36836.0
2022-05-26 13:00:00,71.9,71.98,71.87,71.94,33569.0,68.8647,68.9413,68.836,68.903,33569.0
2022-05-26 13:05:00,71.95,71.99,71.93,71.99,33530.0,68.9126,68.9509,68.8934,68.9509,33530.0
2022-05-26 13:10:00,71.99,72.03,71.9,71.94,68113.0,68.9509,68.9892,68.8647,68.903,68113.0
2022-05-26 13:15:00,71.94,71.98,71.93,71.97,27037.0,68.903,68.9413,68.8934,68.9317,27037.0
2022-05-26 13:20:00,71.97,71.98,71.83,71.87,34729.0,68.9317,68.9413,68.7977,68.836,34729.0
2022-05-26 13:25:00,71.87,71.99,71.84,71.98,31534.0,68.836,68.9509,68.8072,68.9413,31534.0
2022-05-26 13:30:00,71.98,72.0,71.93,71.98,25427.0,68.9413,68.9605,68.8934,68.9413,25427.0
2022-05-26 13:35:00,71.99,71.99,71.91,71.98,31839.0,68.9509,68.9509,68.8743,68.9413,31839.0
2022-05-26 13:40:00,71.98,72.01,71.91,71.95,45224.0,68.9413,68.9701,68.8743,68.9126,45224.0
2022-05-26 13:45:00,71.95,72.0,71.91,71.94,34828.0,68.9126,68.9605,68.8743,68.903,34828.0
2022-05-26 13:50:00,71.95,71.95,71.89,71.94,43458.0,68.9126,68.9126,68.8551,68.903,43458.0
2022-05-26 13:55:00,71.93,72.07,71.86,72.04,28548.0,68.8934,69.0275,68.8264,68.9988,28548.0
2022-05-26 14:00:00,72.04,72.12,72.0,72.1,39217.0,68.9988,69.0754,68.9605,69.0563,39217.0
2022-05-26 14:05:00,72.11,72.11,72.05,72.09,39190.0,69.0658,69.0658,69.0084,69.0467,39190.0
2022-05-26 14:10:00,72.1,72.11,71.99,72.06,43432.0,69.0563,69.0658,68.9509,69.018,43432.0
2022-05-26 14:15:00,72.06,72.11,72.01,72.01,33986.0,69.018,69.0658,68.9701,68.9701,33986.0
2022-05-26 14:20:00,72.02,72.05,71.96,72.02,31836.0,68.9796,69.0084,68.9222,68.9796,31836.0
2022-05-26 14:25:00,72.02,72.03,71.86,71.87,37852.0,68.9796,68.9892,68.8264,68.836,37852.0
2022-05-26 14:30:00,71.86,71.88,71.76,71.81,29384.0,68.8264,68.8455,68.7306,68.7785,29384.0
2022-05-26 14:35:00,71.83,71.84,71.73,71.76,32323.0,68.7977,68.8072,68.7019,68.7306,32323.0
2022-05-26 14:40:00,71.76,71.83,71.75,71.82,30117.0,68.7306,68.7977,68.721,68.7881,30117.0
2022-05-26 14:45:00,71.83,71.84,71.76,71.83,27697.0,68.7977,68.8072,68.7306,68.7977,27697.0
2022-05-26 14:50:00,71.84,71.87,71.77,71.79,32369.0,68.8072,68.836,68.7402,68.7593,32369.0
2022-05-26 14:55:00,71.78,71.9,71.78,71.88,21521.0,68.7498,68.8647,68.7498,68.8455,21521.0
2022-05-26 15:00:00,71.86,71.89,71.72,71.76,30196.0,68.8264,68.8551,68.6923,68.7306,30196.0
2022-05-26 15:05:00,71.75,71.85,71.74,71.81,22943.0,68.721,68.8168,68.7115,68.7785,22943.0
2022-05-26 15:10:00,71.81,71.83,71.68,71.72,26131.0,68.7785,68.7977,68.654,68.6923,26131.0
2022-05-26 15:15:00,71.73,71.75,71.58,71.7,51278.0,68.7019,68.721,68.5582,68.6731,51278.0
2022-05-26 15:20:00,71.7,71.72,71.56,71.61,29776.0,68.6731,68.6923,68.5391,68.5869,29776.0
2022-05-26 15:25:00,71.61,71.71,71.55,71.67,64546.0,68.5869,68.6827,68.5295,68.6444,64546.0
2022-05-26 15:30:00,71.67,71.75,71.63,71.74,51952.0,68.6444,68.721,68.6061,68.7115,51952.0
2022-05-26 15:35:00,71.74,71.77,71.66,71.77,63290.0,68.7115,68.7402,68.6348,68.7402,63290.0
2022-05-26 15:40:00,71.77,71.87,71.73,71.87,88465.0,68.7402,68.836,68.7019,68.836,88465.0
2022-05-26 15:45:00,71.88,72.04,71.83,72.03,103935.0,68.8455,68.9988,68.7977,68.9892,103935.0
2022-05-26 15:50:00,72.04,72.08,71.69,71.7,194687.0,68.9988,69.0371,68.6636,68.6731,194687.0
2022-05-26 15:55:00,71.7,71.75,71.6,71.66,340002.0,68.6731,68.721,68.5774,68.6348,340002.0
2022-05-27 09:30:00,72.36,72.52,72.06,72.08,96025.0,69.3053,69.4585,69.018,69.0371,96025.0
2022-05-27 09:35:00,72.08,72.1,71.67,71.69,98015.0,69.0371,69.0563,68.6444,68.6636,98015.0
2022-05-27 09:40:00,71.69,72.02,71.59,71.71,99965.0,68.6636,68.9796,68.5678,68.6827,99965.0
2022-05-27 09:45:00,71.69,72.02,71.55,72.02,132654.0,68.6636,68.9796,68.5295,68.9796,132654.0
2022-05-27 09:50:00,72.03,72.36,72.03,72.35,42657.0,68.9892,69.3053,68.9892,69.2957,42657.0
2022-05-27 09:55:00,72.35,72.53,72.35,72.37,34078.0,69.2957,69.4681,69.2957,69.3149,34078.0
2022-05-27 10:00:00,72.39,72.54,72.29,72.47,38020.0,69.334,69.4777,69.2382,69.4106,38020.0
2022-05-27 10:05:00,72.47,72.54,72.36,72.47,26749.0,69.4106,69.4777,69.3053,69.4106,26749.0
2022-05-27 10:10:00,72.46,72.46,72.37,72.44,77666.0,69.4011,69.4011,69.3149,69.3819,77666.0
2022-05-27 10:15:00,72.45,72.65,72.45,72.62,51592.0,69.3915,69.583,69.3915,69.5543,51592.0
2022-05-27 10:20:00,72.62,72.78,72.61,72.71,61745.0,69.5543,69.7076,69.5447,69.6405,61745.0
2022-05-27 10:25:00,72.71,72.71,72.62,72.68,43274.0,69.6405,69.6405,69.5543,69.6118,43274.0
2022-05-27 10:30:00,72.7,72.78,72.7,72.73,40719.0,69.6309,69.7076,69.6309,69.6597,40719.0
2022-05-27 10:35:00,72.73,72.77,72.65,72.68,135775.0,69.6597,69.698,69.583,69.6118,135775.0
2022-05-27 10:40:00,72.67,72.7,72.62,72.68,42708.0,69.6022,69.6309,69.5543,69.6118,42708.0
2022-05-27 10:45:00,72.69,72.76,72.59,72.76,33469.0,69.6214,69.6884,69.5256,69.6884,33469.0
2022-05-27 10:50:00,72.77,72.85,72.68,72.76,45691.0,69.698,69.7746,69.6118,69.6884,45691.0
2022-05-27 10:55:00,72.77,72.77,72.65,72.68,32392.0,69.698,69.698,69.583,69.6118,32392.0
2022-05-27 11:00:00,72.69,72.69,72.56,72.63,33877.0,69.6214,69.6214,69.4968,69.5639,33877.0
2022-05-27 11:05:00,72.62,72.71,72.61,72.71,39455.0,69.5543,69.6405,69.5447,69.6405,39455.0
2022-05-27 11:10:00,72.7,72.75,72.67,72.71,35764.0,69.6309,69.6788,69.6022,69.6405,35764.0
2022-05-27 11:15:00,72.7,72.79,72.68,72.78,22372.0,69.6309,69.7171,69.6118,69.7076,22372.0
2022-05-27 11:20:00,72.78,72.82,72.74,72.77,21156.0,69.7076,69.7459,69.6692,69.698,21156.0
2022-05-27 11:25:00,72.78,72.79,72.68,72.74,22918.0,69.7076,69.7171,69.6118,69.6692,22918.0
2022-05-27 11:30:00,72.75,72.76,72.61,72.63,25186.0,69.6788,69.6884,69.5447,69.5639,25186.0
2022-05-27 11:35:00,72.63,72.65,72.55,72.56,35420.0,69.5639,69.583,69.4873,69.4968,35420.0
2022-05-27 11:40:00,72.54,72.74,72.54,72.72,27030.0,69.4777,69.6692,69.4777,69.6501,27030.0
2022-05-27 11:45:00,72.72,72.76,72.7,72.73,23669.0,69.6501,69.6884,69.6309,69.6597,23669.0
2022-05-27 11:50:00,72.73,72.73,72.62,72.62,22107.0,69.6597,69.6597,69.5543,69.5543,22107.0
2022-05-27 11:55:00,72.62,72.63,72.57,72.6,20295.0,69.5543,69.5639,69.5064,69.5352,20295.0
2022-05-27 12:00:00,72.61,72.65,72.59,72.62,40299.0,69.5447,69.583,69.5256,69.5543,40299.0
2022-05-27 12:05:00,72.63,72.65,72.48,72.51,53258.0,69.5639,69.583,69.4202,69.449,53258.0
2022-05-27 12:10:00,72.51,72.62,72.5,72.59,24654.0,69.449,69.5543,69.4394,69.5256,24654.0
2022-05-27 12:15:00,72.59,72.62,72.55,72.62,32146.0,69.5256,69.5543,69.4873,69.5543,32146.0
2022-05-27 12:20:00,72.62,72.64,72.56,72.56,36219.0,69.5543,69.5735,69.4968,69.4968,36219.0
2022-05-27 12:25:00,72.57,72.76,72.54,72.67,39926.0,69.5064,69.6884,69.4777,69.6022,39926.0
2022-05-27 12:30:00,72.66,72.66,72.54,72.55,21617.0,69.5926,69.5926,69.4777,69.4873,21617.0
2022-05-27 12:35:00,72.53,72.56,72.47,72.5,28085.0,69.4681,69.4968,69.4106,69.4394,28085.0
2022-05-27 12:40:00,72.49,72.53,72.44,72.44,25437.0,69.4298,69.4681,69.3819,69.3819,25437.0
2022-05-27 12:45:00,72.45,72.49,72.41,72.42,27367.0,69.3915,69.4298,69.3532,69.3628,27367.0
2022-05-27 12:50:00,72.42,72.46,72.34,72.46,26553.0,69.3628,69.4011,69.2861,69.4011,26553.0
2022-05-27 12:55:00,72.48,72.53,72.46,72.48,18877.0,69.4202,69.4681,69.4011,69.4202,18877.0
2022-05-27 13:00:00,72.49,72.55,72.47,72.53,23534.0,69.4298,69.4873,69.4106,69.4681,23534.0
2022-05-27 13:05:00,72.51,72.52,72.46,72.48,17660.0,69.449,69.4585,69.4011,69.4202,17660.0
2022-05-27 13:10:00,72.48,72.49,72.39,72.41,20235.0,69.4202,69.4298,69.334,69.3532,20235.0
2022-05-27 13:15:00,72.42,72.48,72.41,72.43,17954.0,69.3628,69.4202,69.3532,69.3723,17954.0
2022-05-27 13:20:00,72.43,72.44,72.3,72.34,28368.0,69.3723,69.3819,69.2478,69.2861,28368.0
2022-05-27 13:25:00,72.34,72.4,72.31,72.37,25510.0,69.2861,69.3436,69.2574,69.3149,25510.0
2022-05-27 13:30:00,72.37,72.44,72.36,72.38,20806.0,69.3149,69.3819,69.3053,69.3244,20806.0
2022-05-27 13:35:00,72.37,72.44,72.36,72.36,16483.0,69.3149,69.3819,69.3053,69.3053,16483.0
2022-05-27 13:40:00,72.37,72.38,72.3,72.36,37514.0,69.3149,69.3244,69.2478,69.3053,37514.0
2022-05-27 13:45:00,72.36,72.44,72.34,72.42,20540.0,69.3053,69.3819,69.2861,69.3628,20540.0
2022-05-27 13:50:00,72.41,72.43,72.39,72.4,18429.0,69.3532,69.3723,69.334,69.3436,18429.0
2022-05-27 13:55:00,72.4,72.44,72.35,72.44,27975.0,69.3436,69.3819,69.2957,69.3819,27975.0
2022-05-27 14:00:00,72.42,72.44,72.31,72.32,45586.0,69.3628,69.3819,69.2574,69.267,45586.0
2022-05-27 14:05:00,72.31,72.34,72.25,72.34,31911.0,69.2574,69.2861,69.1999,69.2861,31911.0
2022-05-27 14:10:00,72.34,72.36,72.31,72.33,20333.0,69.2861,69.3053,69.2574,69.2766,20333.0
2022-05-27 14:15:00,72.33,72.52,72.33,72.51,27082.0,69.2766,69.4585,69.2766,69.449,27082.0
2022-05-27 14:20:00,72.51,72.52,72.46,72.5,18734.0,69.449,69.4585,69.4011,69.4394,18734.0
2022-05-27 14:25:00,72.5,72.52,72.4,72.42,24022.0,69.4394,69.4585,69.3436,69.3628,24022.0
2022-05-27 14:30:00,72.43,72.48,72.41,72.45,26777.0,69.3723,69.4202,69.3532,69.3915,26777.0
2022-05-27 14:35:00,72.45,72.49,72.41,72.43,20949.0,69.3915,69.4298,69.3532,69.3723,20949.0
2022-05-27 14:40:00,72.42,72.46,72.41,72.45,17429.0,69.3628,69.4011,69.3532,69.3915,17429.0
2022-05-27 14:45:00,72.46,72.53,72.45,72.52,21979.0,69.4011,69.4681,69.3915,69.4585,21979.0
2022-05-27 14:50:00,72.51,72.53,72.47,72.49,19312.0,69.449,69.4681,69.4106,69.4298,19312.0
2022-05-27 14:55:00,72.5,72.55,72.49,72.54,21503.0,69.4394,69.4873,69.4298,69.4777,21503.0
2022-05-27 15:00:00,72.54,72.59,72.5,72.58,43144.0,69.4777,69.5256,69.4394,69.516,43144.0
2022-05-27 15:05:00,72.58,72.68,72.57,72.65,34522.0,69.516,69.6118,69.5064,69.583,34522.0
2022-05-27 15:10:00,72.65,72.65,72.56,72.59,41955.0,69.583,69.583,69.4968,69.5256,41955.0
2022-05-27 15:15:00,72.59,72.6,72.5,72.52,43839.0,69.5256,69.5352,69.4394,69.4585,43839.0
2022-05-27 15:20:00,72.52,72.65,72.49,72.64,51479.0,69.4585,69.583,69.4298,69.5735,51479.0
2022-05-27 15:25:00,72.65,72.65,72.58,72.61,54930.0,69.583,69.583,69.516,69.5447,54930.0
2022-05-27 15:30:00,72.62,72.64,72.51,72.52,74023.0,69.5543,69.5735,69.449,69.4585,74023.0
2022-05-27 15:35:00,72.52,72.53,72.45,72.48,68682.0,69.4585,69.4681,69.3915,69.4202,68682.0
2022-05-27 15:40:00,72.48,72.57,72.45,72.56,73105.0,69.4202,69.5064,69.3915,69.4968,73105.0
2022-05-27 15:45:00,72.56,72.57,72.41,72.48,87629.0,69.4968,69.5064,69.3532,69.4202,87629.0
2022-05-27 15:50:00,72.49,72.6,72.42,72.59,165614.0,69.4298,69.5352,69.3628,69.5256,165614.0
2022-05-27 15:55:00,72.59,72.78,72.59,72.76,386983.0,69.5256,69.7076,69.5256,69.6884,386983.0
2022-05-31 09:30:00,72.23,72.3,71.52,71.75,149219.0,69.1808,69.2478,68.5007,68.721,149219.0
2022-05-31 09:35:00,71.78,72.11,71.66,71.91,93982.0,68.7498,69.0658,68.6348,68.8743,93982.0
2022-05-31 09:40:00,71.88,72.06,71.78,71.92,59052.0,68.8455,69.018,68.7498,68.8839,59052.0
2022-05-31 09:45:00,71.94,72.08,71.86,71.99,79756.0,68.903,69.0371,68.8264,68.9509,79756.0
2022-05-31 09:50:00,72.02,72.07,71.87,72.04,60171.0,68.9796,69.0275,68.836,68.9988,60171.0
2022-05-31 09:55:00,72.04,72.26,72.03,72.11,57739.0,68.9988,69.2095,68.9892,69.0658,57739.0
2022-05-31 10:00:00,72.1,72.16,72.03,72.05,47559.0,69.0563,69.1137,68.9892,69.0084,47559.0
2022-05-31 10:05:00,72.07,72.21,71.99,71.99,46059.0,69.0275,69.1616,68.9509,68.9509,46059.0
2022-05-31 10:10:00,71.97,72.12,71.84,72.11,41777.0,68.9317,69.0754,68.8072,69.0658,41777.0
2022-05-31 10:15:00,72.11,72.16,71.93,71.98,81121.0,69.0658,69.1137,68.8934,68.9413,81121.0
2022-05-31 10:20:00,71.99,72.26,71.99,72.04,71289.0,68.9509,69.2095,68.9509,68.9988,71289.0
2022-05-31 10:25:00,72.03,72.06,71.9,71.94,48883.0,68.9892,69.018,68.8647,68.903,48883.0
2022-05-31 10:30:00,71.93,72.06,71.93,71.93,72438.0,68.8934,69.018,68.8934,68.8934,72438.0
2022-05-31 10:35:00,71.93,72.0,71.76,71.87,108385.0,68.8934,68.9605,68.7306,68.836,108385.0
2022-05-31 10:40:00,71.88,72.02,71.85,71.98,72248.0,68.8455,68.9796,68.8168,68.9413,72248.0
2022-05-31 10:45:00,71.98,71.98,71.79,71.83,59375.0,68.9413,68.9413,68.7593,68.7977,59375.0
2022-05-31 10:50:00,71.82,71.95,71.82,71.9,37720.0,68.7881,68.9126,68.7881,68.8647,37720.0
2022-05-31 10:55:00,71.9,71.99,71.86,71.92,46233.0,68.8647,68.9509,68.8264,68.8839,46233.0
2022-05-31 11:00:00,71.91,72.09,71.9,72.09,66565.0,68.8743,69.0467,68.8647,69.0467,66565.0
2022-05-31 11:05:00,72.09,72.14,71.99,72.03,33373.0,69.0467,69.0946,68.9509,68.9892,33373.0
2022-05-31 11:10:00,72.0,72.09,71.95,71.96,45976.0,68.9605,69.0467,68.9126,68.9222,45976.0
2022-05-31 11:15:00,71.95,72.05,71.93,72.0,30304.0,68.9126,69.0084,68.8934,68.9605,30304.0
2022-05-31 11:20:00,71.99,72.05,71.93,71.98,38004.0,68.9509,69.0084,68.8934,68.9413,38004.0
2022-05-31 11:25:00,71.98,72.08,71.96,71.96,49254.0,68.9413,69.0371,68.9222,68.9222,49254.0
2022-05-31 11:30:00,71.94,72.06,71.94,72.01,36490.0,68.903,69.018,68.903,68.9701,36490.0
2022-05-31 11:35:00,72.0,72.19,71.99,72.17,51162.0,68.9605,69.1425,68.9509,69.1233,51162.0
2022-05-31 11:40:00,72.16,72.16,72.06,72.15,75589.0,69.1137,69.1137,69.018,69.1042,75589.0
2022-05-31 11:45:00,72.15,72.22,72.13,72.17,77332.0,69.1042,69.1712,69.085,69.1233,77332.0
2022-05-31 11:50:00,72.17,72.39,72.16,72.37,155855.0,69.1233,69.334,69.1137,69.3149,155855.0
2022-05-31 11:55:00,72.38,72.47,72.32,72.36,87783.0,69.3244,69.4106,69.267,69.3053,87783.0
2022-05-31 12:00:00,72.35,72.51,72.35,72.48,93908.0,69.2957,69.449,69.2957,69.4202,93908.0
2022-05-31 12:05:00,72.49,72.53,72.4,72.48,150135.0,69.4298,69.4681,69.3436,69.4202,150135.0
2022-05-31 12:10:00,72.48,72.53,72.41,72.41,59017.0,69.4202,69.4681,69.3532,69.3532,59017.0
2022-05-31 12:15:00,72.4,72.43,72.34,72.41,65454.0,69.3436,69.3723,69.2861,69.3532,65454.0
2022-05-31 12:20:00,72.42,72.42,72.29,72.36,46279.0,69.3628,69.3628,69.2382,69.3053,46279.0
2022-05-31 12:25:00,72.35,72.4,72.32,72.34,83399.0,69.2957,69.3436,69.267,69.2861,83399.0
2022-05-31 12:30:00,72.35,72.36,72.25,72.33,109999.0,69.2957,69.3053,69.1999,69.2766,109999.0
2022-05-31 12:35:00,72.35,72.46,72.33,72.42,111721.0,69.2957,69.4011,69.2766,69.3628,111721.0
2022-05-31 12:40:00,72.42,72.56,72.4,72.46,111285.0,69.3628,69.4968,69.3436,69.4011,111285.0
2022-05-31 12:45:00,72.47,72.54,72.4,72.52,35772.0,69.4106,69.4777,69.3436,69.4585,35772.0
2022-05-31 12:50:00,72.53,72.65,72.53,72.65,28783.0,69.4681,69.583,69.4681,69.583,28783.0
2022-05-31 12:55:00,72.66,72.74,72.66,72.68,29967.0,69.5926,69.6692,69.5926,69.6118,29967.0
2022-05-31 13:00:00,72.67,72.68,72.45,72.53,89586.0,69.6022,69.6118,69.3915,69.4681,89586.0
2022-05-31 13:05:00,72.54,72.63,72.51,72.6,87027.0,69.4777,69.5639,69.449,69.5352,87027.0
2022-05-31 13:10:00,72.59,72.6,72.52,72.54,42462.0,69.5256,69.5352,69.4585,69.4777,42462.0
2022-05-31 13:15:00,72.54,72.54,72.46,72.51,28591.0,69.4777,69.4777,69.4011,69.449,28591.0
2022-05-31 13:20:00,72.52,72.54,72.45,72.47,17964.0,69.4585,69.4777,69.3915,69.4106,17964.0
2022-05-31 13:25:00,72.46,72.55,72.41,72.5,41372.0,69.4011,69.4873,69.3532,69.4394,41372.0
2022-05-31 13:30:00,72.49,72.64,72.48,72.64,71676.0,69.4298,69.5735,69.4202,69.5735,71676.0
2022-05-31 13:35:00,72.64,72.66,72.5,72.51,111280.0,69.5735,69.5926,69.4394,69.449,111280.0
2022-05-31 13:40:00,72.52,72.59,72.5,72.58,88364.0,69.4585,69.5256,69.4394,69.516,88364.0
2022-05-31 13:45:00,72.58,72.61,72.5,72.57,77054.0,69.516,69.5447,69.4394,69.5064,77054.0
2022-05-31 13:50:00,72.56,72.68,72.56,72.6,126417.0,69.4968,69.6118,69.4968,69.5352,126417.0
2022-05-31 13:55:00,72.61,72.73,72.6,72.67,161123.0,69.5447,69.6597,69.5352,69.6022,161123.0
2022-05-31 14:00:00,72.66,72.93,72.61,72.84,100642.0,69.5926,69.8512,69.5447,69.765,100642.0
2022-05-31 14:05:00,72.83,72.85,72.77,72.8,72173.0,69.7554,69.7746,69.698,69.7267,72173.0
2022-05-31 14:10:00,72.81,72.85,72.76,72.81,87061.0,69.7363,69.7746,69.6884,69.7363,87061.0
2022-05-31 14:15:00,72.81,72.93,72.74,72.91,104385.0,69.7363,69.8512,69.6692,69.8321,104385.0
2022-05-31 14:20:00,72.92,72.98,72.81,72.87,55869.0,69.8416,69.8991,69.7363,69.7938,55869.0
2022-05-31 14:25:00,72.88,72.9,72.76,72.8,35374.0,69.8033,69.8225,69.6884,69.7267,35374.0
2022-05-31 14:30:00,72.81,72.83,72.75,72.76,30525.0,69.7363,69.7554,69.6788,69.6884,30525.0
2022-05-31 14:35:00,72.77,72.79,72.71,72.74,92249.0,69.698,69.7171,69.6405,69.6692,92249.0
2022-05-31 14:40:00,72.73,72.74,72.58,72.61,31491.0,69.6597,69.6692,69.516,69.5447,31491.0
2022-05-31 14:45:00,72.6,72.6,72.4,72.45,57253.0,69.5352,69.5352,69.3436,69.3915,57253.0
2022-05-31 14:50:00,72.44,72.46,72.25,72.26,60146.0,69.3819,69.4011,69.1999,69.2095,60146.0
2022-05-31 14:55:00,72.26,72.44,72.21,72.37,102469.0,69.2095,69.3819,69.1616,69.3149,102469.0
2022-05-31 15:00:00,72.35,72.38,72.25,72.37,50059.0,69.2957,69.3244,69.1999,69.3149,50059.0
2022-05-31 15:05:00,72.37,72.43,72.28,72.42,85997.0,69.3149,69.3723,69.2287,69.3628,85997.0
2022-05-31 15:10:00,72.41,72.43,72.32,72.4,88547.0,69.3532,69.3723,69.267,69.3436,88547.0
2022-05-31 15:15:00,72.4,72.53,72.39,72.4,157857.0,69.3436,69.4681,69.334,69.3436,157857.0
2022-05-31 15:20:00,72.41,72.59,72.39,72.54,93320.0,69.3532,69.5256,69.334,69.4777,93320.0
2022-05-31 15:25:00,72.54,72.59,72.48,72.51,130608.0,69.4777,69.5256,69.4202,69.449,130608.0
2022-05-31 15:30:00,72.51,72.66,72.51,72.6,137715.0,69.449,69.5926,69.449,69.5352,137715.0
2022-05-31 15:35:00,72.59,72.75,72.53,72.69,215997.0,69.5256,69.6788,69.4681,69.6214,215997.0
2022-05-31 15:40:00,72.7,72.73,72.53,72.53,114766.0,69.6309,69.6597,69.4681,69.4681,114766.0
2022-05-31 15:45:00,72.53,72.63,72.33,72.36,205415.0,69.4681,69.5639,69.2766,69.3053,205415.0
2022-05-31 15:50:00,72.35,72.46,71.85,71.88,411829.0,69.2957,69.4011,68.8168,68.8455,411829.0
2022-05-31 15:55:00,71.9,71.94,71.75,71.94,1065957.0,68.8647,68.903,68.721,68.903,1065957.0
2022-06-01 09:30:00,73.02,73.25,72.76,72.94,465550.0,69.9374,70.1577,69.6884,69.8608,465550.0
2022-06-01 09:35:00,72.94,73.14,72.75,72.81,173612.0,69.8608,70.0524,69.6788,69.7363,173612.0
2022-06-01 09:40:00,72.83,73.13,72.83,72.97,39483.0,69.7554,70.0428,69.7554,69.8895,39483.0
2022-06-01 09:45:00,72.98,73.27,72.91,73.03,70419.0,69.8991,70.1769,69.8321,69.947,70419.0
2022-06-01 09:50:00,73.01,73.09,72.87,73.03,115623.0,69.9278,70.0045,69.7938,69.947,115623.0
2022-06-01 09:55:00,73.04,73.04,72.78,72.8,107173.0,69.9566,69.9566,69.7076,69.7267,107173.0
2022-06-01 10:00:00,72.78,72.81,72.51,72.65,54632.0,69.7076,69.7363,69.449,69.583,54632.0
2022-06-01 10:05:00,72.62,72.62,72.23,72.31,47391.0,69.5543,69.5543,69.1808,69.2574,47391.0
2022-06-01 10:10:00,72.33,72.37,72.07,72.15,36724.0,69.2766,69.3149,69.0275,69.1042,36724.0
2022-06-01 10:15:00,72.13,72.13,71.88,71.94,42787.0,69.085,69.085,68.8455,68.903,42787.0
2022-06-01 10:20:00,71.95,71.99,71.9,71.91,37970.0,68.9126,68.9509,68.8647,68.8743,37970.0
2022-06-01 10:25:00,71.91,71.99,71.74,71.74,53838.0,68.8743,68.9509,68.7115,68.7115,53838.0
2022-06-01 10:30:00,71.74,71.84,71.69,71.71,79050.0,68.7115,68.8072,68.6636,68.6827,79050.0
2022-06-01 10:35:00,71.72,71.77,71.61,71.7,45300.0,68.6923,68.7402,68.5869,68.6731,45300.0
2022-06-01 10:40:00,71.69,71.93,71.69,71.9,66253.0,68.6636,68.8934,68.6636,68.8647,66253.0
2022-06-01 10:45:00,71.88,71.9,71.7,71.73,36002.0,68.8455,68.8647,68.6731,68.7019,36002.0
2022-06-01 10:50:00,71.72,71.94,71.71,71.89,22558.0,68.6923,68.903,68.6827,68.8551,22558.0
2022-06-01 10:55:00,71.88,72.01,71.85,71.97,25566.0,68.8455,68.9701,68.8168,68.9317,25566.0
2022-06-01 11:00:00,71.96,71.97,71.77,71.78,33861.0,68.9222,68.9317,68.7402,68.7498,33861.0
2022-06-01 11:05:00,71.76,71.82,71.68,71.69,28519.0,68.7306,68.7881,68.654,68.6636,28519.0
2022-06-01 11:10:00,71.69,71.85,71.67,71.77,32697.0,68.6636,68.8168,68.6444,68.7402,32697.0
2022-06-01 11:15:00,71.76,71.78,71.6,71.66,33159.0,68.7306,68.7498,68.5774,68.6348,33159.0
2022-06-01 11:20:00,71.65,71.66,71.47,71.52,24304.0,68.6253,68.6348,68.4529,68.5007,24304.0
2022-06-01 11:25:00,71.49,71.53,71.39,71.52,29523.0,68.472,68.5103,68.3762,68.5007,29523.0
2022-06-01 11:30:00,71.52,71.67,71.51,71.56,33050.0,68.5007,68.6444,68.4912,68.5391,33050.0
2022-06-01 11:35:00,71.57,71.57,71.4,71.45,24742.0,68.5486,68.5486,68.3858,68.4337,24742.0
2022-06-01 11:40:00,71.45,71.45,71.3,71.32,31427.0,68.4337,68.4337,68.29,68.3092,31427.0
2022-06-01 11:45:00,71.31,71.44,71.29,71.38,30859.0,68.2996,68.4241,68.2805,68.3667,30859.0
2022-06-01 11:50:00,71.38,71.46,71.36,71.39,27292.0,68.3667,68.4433,68.3475,68.3762,27292.0
2022-06-01 11:55:00,71.38,71.48,71.38,71.4,24586.0,68.3667,68.4624,68.3667,68.3858,24586.0
2022-06-01 12:00:00,71.41,71.42,71.32,71.37,38503.0,68.3954,68.405,68.3092,68.3571,38503.0
2022-06-01 12:05:00,71.36,71.43,71.35,71.38,42291.0,68.3475,68.4145,68.3379,68.3667,42291.0
2022-06-01 12:10:00,71.37,71.45,71.26,71.44,32095.0,68.3571,68.4337,68.2517,68.4241,32095.0
2022-06-01 12:15:00,71.44,71.54,71.43,71.52,25147.0,68.4241,68.5199,68.4145,68.5007,25147.0
2022-06-01 12:20:00,71.5,71.55,71.49,71.52,24355.0,68.4816,68.5295,68.472,68.5007,24355.0
2022-06-01 12:25:00,71.52,71.54,71.35,71.36,23006.0,68.5007,68.5199,68.3379,68.3475,23006.0
2022-06-01 12:30:00,71.35,71.52,71.35,71.47,31388.0,68.3379,68.5007,68.3379,68.4529,31388.0
2022-06-01 12:35:00,71.47,71.5,71.38,71.42,19768.0,68.4529,68.4816,68.3667,68.405,19768.0
2022-06-01 12:40:00,71.42,71.46,71.32,71.32,31054.0,68.405,68.4433,68.3092,68.3092,31054.0
2022-06-01 12:45:00,71.32,71.34,71.2,71.23,25659.0,68.3092,68.3283,68.1943,68.223,25659.0
2022-06-01 12:50:00,71.24,71.34,71.15,71.34,28719.0,68.2326,68.3283,68.1464,68.3283,28719.0
2022-06-01 12:55:00,71.33,71.42,71.3,71.36,26543.0,68.3188,68.405,68.29,68.3475,26543.0
2022-06-01 13:00:00,71.36,71.44,71.35,71.37,23447.0,68.3475,68.4241,68.3379,68.3571,23447.0
2022-06-01 13:05:00,71.36,71.52,71.34,71.51,21400.0,68.3475,68.5007,68.3283,68.4912,21400.0
2022-06-01 13:10:00,71.51,71.53,71.4,71.44,29654.0,68.4912,68.5103,68.3858,68.4241,29654.0
2022-06-01 13:15:00,71.45,71.53,71.43,71.48,31879.0,68.4337,68.5103,68.4145,68.4624,31879.0
2022-06-01 13:20:00,71.48,71.51,71.37,71.41,31632.0,68.4624,68.4912,68.3571,68.3954,31632.0
2022-06-01 13:25:00,71.42,71.52,71.41,71.45,36201.0,68.405,68.5007,68.3954,68.4337,36201.0
2022-06-01 13:30:00,71.44,71.53,71.37,71.49,41516.0,68.4241,68.5103,68.3571,68.472,41516.0
2022-06-01 13:35:00,71.49,71.61,71.47,71.57,31883.0,68.472,68.5869,68.4529,68.5486,31883.0
2022-06-01 13:40:00,71.55,71.58,71.48,71.54,19943.0,68.5295,68.5582,68.4624,68.5199,19943.0
2022-06-01 13:45:00,71.55,71.58,71.49,71.52,22360.0,68.5295,68.5582,68.472,68.5007,22360.0
2022-06-01 13:50:00,71.52,71.58,71.46,71.47,29968.0,68.5007,68.5582,68.4433,68.4529,29968.0
2022-06-01 13:55:00,71.48,71.69,71.48,71.6,30685.0,68.4624,68.6636,68.4624,68.5774,30685.0
2022-06-01 14:00:00,71.6,71.74,71.6,71.72,21588.0,68.5774,68.7115,68.5774,68.6923,21588.0
2022-06-01 14:05:00,71.71,71.76,71.62,71.68,41118.0,68.6827,68.7306,68.5965,68.654,41118.0
2022-06-01 14:10:00,71.68,71.73,71.59,71.72,37021.0,68.654,68.7019,68.5678,68.6923,37021.0
2022-06-01 14:15:00,71.72,71.8,71.65,71.7,45181.0,68.6923,68.7689,68.6253,68.6731,45181.0
2022-06-01 14:20:00,71.71,71.95,71.67,71.94,38632.0,68.6827,68.9126,68.6444,68.903,38632.0
2022-06-01 14:25:00,71.93,72.05,71.91,71.93,40667.0,68.8934,69.0084,68.8743,68.8934,40667.0
2022-06-01 14:30:00,71.94,71.99,71.88,71.98,34877.0,68.903,68.9509,68.8455,68.9413,34877.0
2022-06-01 14:35:00,71.97,72.01,71.91,71.91,29466.0,68.9317,68.9701,68.8743,68.8743,29466.0
2022-06-01 14:40:00,71.91,72.04,71.88,72.01,35386.0,68.8743,68.9988,68.8455,68.9701,35386.0
2022-06-01 14:45:00,72.02,72.04,71.9,71.96,27014.0,68.9796,68.9988,68.8647,68.9222,27014.0
2022-06-01 14:50:00,71.95,72.0,71.86,71.86,34269.0,68.9126,68.9605,68.8264,68.8264,34269.0
2022-06-01 14:55:00,71.87,71.93,71.84,71.89,30166.0,68.836,68.8934,68.8072,68.8551,30166.0
2022-06-01 15:00:00,71.91,71.97,71.83,71.89,30690.0,68.8743,68.9317,68.7977,68.8551,30690.0
2022-06-01 15:05:00,71.88,72.0,71.87,71.96,29666.0,68.8455,68.9605,68.836,68.9222,29666.0
2022-06-01 15:10:00,71.95,72.07,71.93,72.03,32393.0,68.9126,69.0275,68.8934,68.9892,32393.0
2022-06-01 15:15:00,72.03,72.1,71.98,72.05,50117.0,68.9892,69.0563,68.9413,69.0084,50117.0
2022-06-01 15:20:00,72.05,72.09,71.99,72.01,42720.0,69.0084,69.0467,68.9509,68.9701,42720.0
2022-06-01 15:25:00,72.02,72.05,71.93,71.98,58171.0,68.9796,69.0084,68.8934,68.9413,58171.0
2022-06-01 15:30:00,71.96,71.98,71.86,71.86,75166.0,68.9222,68.9413,68.8264,68.8264,75166.0
2022-06-01 15:35:00,71.86,72.01,71.81,71.95,96930.0,68.8264,68.9701,68.7785,68.9126,96930.0
2022-06-01 15:40:00,71.95,72.07,71.92,71.98,94099.0,68.9126,69.0275,68.8839,68.9413,94099.0
2022-06-01 15:45:00,71.97,72.02,71.9,71.98,88018.0,68.9317,68.9796,68.8647,68.9413,88018.0
2022-06-01 15:50:00,71.99,72.03,71.73,71.74,123665.0,68.9509,68.9892,68.7019,68.7115,123665.0
2022-06-01 15:55:00,71.74,71.75,71.58,71.6,334672.0,68.7115,68.721,68.5582,68.5774,334672.0
2022-06-02 09:30:00,71.48,71.6,71.17,71.43,148869.0,68.4624,68.5774,68.1655,68.4145,148869.0
2022-06-02 09:35:00,71.42,71.45,71.01,71.22,103463.0,68.405,68.4337,68.0123,68.2134,103463.0
2022-06-02 09:40:00,71.2,71.45,71.11,71.39,110398.0,68.1943,68.4337,68.1081,68.3762,110398.0
2022-06-02 09:45:00,71.37,71.67,71.34,71.6,78565.0,68.3571,68.6444,68.3283,68.5774,78565.0
2022-06-02 09:50:00,71.57,71.65,71.45,71.6,43990.0,68.5486,68.6253,68.4337,68.5774,43990.0
2022-06-02 09:55:00,71.59,71.63,71.48,71.59,32460.0,68.5678,68.6061,68.4624,68.5678,32460.0
2022-06-02 10:00:00,71.59,71.78,71.54,71.59,35864.0,68.5678,68.7498,68.5199,68.5678,35864.0
2022-06-02 10:05:00,71.56,71.64,71.52,71.55,22847.0,68.5391,68.6157,68.5007,68.5295,22847.0
2022-06-02 10:10:00,71.58,71.93,71.58,71.9,70870.0,68.5582,68.8934,68.5582,68.8647,70870.0
2022-06-02 10:15:00,71.89,71.91,71.55,71.58,29852.0,68.8551,68.8743,68.5295,68.5582,29852.0
2022-06-02 10:20:00,71.58,71.61,71.17,71.19,37747.0,68.5582,68.5869,68.1655,68.1847,37747.0
2022-06-02 10:25:00,71.21,71.37,71.16,71.36,30814.0,68.2038,68.3571,68.1559,68.3475,30814.0
2022-06-02 10:30:00,71.35,71.45,71.27,71.38,22317.0,68.3379,68.4337,68.2613,68.3667,22317.0
2022-06-02 10:35:00,71.37,71.46,71.29,71.37,15724.0,68.3571,68.4433,68.2805,68.3571,15724.0
2022-06-02 10:40:00,71.38,71.44,71.36,71.41,20486.0,68.3667,68.4241,68.3475,68.3954,20486.0
2022-06-02 10:45:00,71.39,71.52,71.34,71.44,17444.0,68.3762,68.5007,68.3283,68.4241,17444.0
2022-06-02 10:50:00,71.46,71.54,71.39,71.49,14315.0,68.4433,68.5199,68.3762,68.472,14315.0
2022-06-02 10:55:00,71.52,71.57,71.45,71.56,24595.0,68.5007,68.5486,68.4337,68.5391,24595.0
2022-06-02 11:00:00,71.55,71.65,71.51,71.61,27536.0,68.5295,68.6253,68.4912,68.5869,27536.0
2022-06-02 11:05:00,71.62,71.69,71.6,71.65,34055.0,68.5965,68.6636,68.5774,68.6253,34055.0
2022-06-02 11:10:00,71.64,71.82,71.64,71.78,37711.0,68.6157,68.7881,68.6157,68.7498,37711.0
2022-06-02 11:15:00,71.78,71.86,71.65,71.65,32774.0,68.7498,68.8264,68.6253,68.6253,32774.0
2022-06-02 11:20:00,71.67,71.68,71.55,71.59,37399.0,68.6444,68.654,68.5295,68.5678,37399.0
2022-06-02 11:25:00,71.58,71.64,71.51,71.57,50504.0,68.5582,68.6157,68.4912,68.5486,50504.0
2022-06-02 11:30:00,71.57,71.59,71.49,71.52,25080.0,68.5486,68.5678,68.472,68.5007,25080.0
2022-06-02 11:35:00,71.53,71.59,71.5,71.58,14300.0,68.5103,68.5678,68.4816,68.5582,14300.0
2022-06-02 11:40:00,71.59,71.82,71.56,71.78,24999.0,68.5678,68.7881,68.5391,68.7498,24999.0
2022-06-02 11:45:00,71.78,71.93,71.75,71.9,18899.0,68.7498,68.8934,68.721,68.8647,18899.0
2022-06-02 11:50:00,71.9,71.96,71.86,71.92,19363.0,68.8647,68.9222,68.8264,68.8839,19363.0
2022-06-02 11:55:00,71.9,71.94,71.86,71.9,16563.0,68.8647,68.903,68.8264,68.8647,16563.0
2022-06-02 12:00:00,71.93,72.0,71.9,71.98,28507.0,68.8934,68.9605,68.8647,68.9413,28507.0
2022-06-02 12:05:00,71.98,71.98,71.91,71.95,20965.0,68.9413,68.9413,68.8743,68.9126,20965.0
2022-06-02 12:10:00,71.95,71.98,71.9,71.93,30299.0,68.9126,68.9413,68.8647,68.8934,30299.0
2022-06-02 12:15:00,71.94,72.02,71.91,72.01,31553.0,68.903,68.9796,68.8743,68.9701,31553.0
2022-06-02 12:20:00,72.0,72.12,71.98,72.1,46142.0,68.9605,69.0754,68.9413,69.0563,46142.0
2022-06-02 12:25:00,72.1,72.16,72.06,72.15,20364.0,69.0563,69.1137,69.018,69.1042,20364.0
2022-06-02 12:30:00,72.16,72.21,72.12,72.18,26472.0,69.1137,69.1616,69.0754,69.1329,26472.0
2022-06-02 12:35:00,72.19,72.33,72.17,72.31,42317.0,69.1425,69.2766,69.1233,69.2574,42317.0
2022-06-02 12:40:00,72.31,72.33,72.19,72.23,25712.0,69.2574,69.2766,69.1425,69.1808,25712.0
2022-06-02 12:45:00,72.23,72.31,72.23,72.27,30767.0,69.1808,69.2574,69.1808,69.2191,30767.0
2022-06-02 12:50:00,72.26,72.39,72.25,72.39,10363.0,69.2095,69.334,69.1999,69.334,10363.0
2022-06-02 12:55:00,72.37,72.4,72.33,72.37,16600.0,69.3149,69.3436,69.2766,69.3149,16600.0
2022-06-02 13:00:00,72.39,72.39,72.31,72.32,20889.0,69.334,69.334,69.2574,69.267,20889.0
2022-06-02 13:05:00,72.32,72.35,72.29,72.32,18415.0,69.267,69.2957,69.2382,69.267,18415.0
2022-06-02 13:10:00,72.32,72.35,72.24,72.27,18765.0,69.267,69.2957,69.1904,69.2191,18765.0
2022-06-02 13:15:00,72.27,72.36,72.25,72.34,28792.0,69.2191,69.3053,69.1999,69.2861,28792.0
2022-06-02 13:20:00,72.34,72.39,72.3,72.35,33128.0,69.2861,69.334,69.2478,69.2957,33128.0
2022-06-02 13:25:00,72.35,72.36,72.24,72.32,22175.0,69.2957,69.3053,69.1904,69.267,22175.0
2022-06-02 13:30:00,72.32,72.35,72.27,72.29,15957.0,69.267,69.2957,69.2191,69.2382,15957.0
2022-06-02 13:35:00,72.3,72.33,72.27,72.3,8816.0,69.2478,69.2766,69.2191,69.2478,8816.0
2022-06-02 13:40:00,72.3,72.39,72.23,72.38,36345.0,69.2478,69.334,69.1808,69.3244,36345.0
2022-06-02 13:45:00,72.39,72.44,72.34,72.44,22100.0,69.334,69.3819,69.2861,69.3819,22100.0
2022-06-02 13:50:00,72.45,72.47,72.37,72.41,25001.0,69.3915,69.4106,69.3149,69.3532,25001.0
2022-06-02 13:55:00,72.4,72.46,72.34,72.43,29865.0,69.3436,69.4011,69.2861,69.3723,29865.0
2022-06-02 14:00:00,72.43,72.48,72.37,72.45,26036.0,69.3723,69.4202,69.3149,69.3915,26036.0
2022-06-02 14:05:00,72.46,72.55,72.42,72.48,256037.0,69.4011,69.4873,69.3628,69.4202,256037.0
2022-06-02 14:10:00,72.47,72.56,72.44,72.53,152129.0,69.4106,69.4968,69.3819,69.4681,152129.0
2022-06-02 14:15:00,72.52,72.7,72.52,72.67,316960.0,69.4585,69.6309,69.4585,69.6022,316960.0
2022-06-02 14:20:00,72.67,72.73,72.61,72.67,39597.0,69.6022,69.6597,69.5447,69.6022,39597.0
2022-06-02 14:25:00,72.68,72.73,72.67,72.7,39684.0,69.6118,69.6597,69.6022,69.6309,39684.0
2022-06-02 14:30:00,72.71,72.75,72.68,72.74,59508.0,69.6405,69.6788,69.6118,69.6692,59508.0
2022-06-02 14:35:00,72.74,72.75,72.7,72.73,26063.0,69.6692,69.6788,69.6309,69.6597,26063.0
2022-06-02 14:40:00,72.73,72.8,72.73,72.75,22586.0,69.6597,69.7267,69.6597,69.6788,22586.0
2022-06-02 14:45:00,72.75,72.79,72.72,72.72,26657.0,69.6788,69.7171,69.6501,69.6501,26657.0
2022-06-02 14:50:00,72.72,72.73,72.67,72.7,60485.0,69.6501,69.6597,69.6022,69.6309,60485.0
2022-06-02 14:55:00,72.7,72.72,72.49,72.55,93301.0,69.6309,69.6501,69.4298,69.4873,93301.0
2022-06-02 15:00:00,72.55,72.74,72.55,72.7,38308.0,69.4873,69.6692,69.4873,69.6309,38308.0
2022-06-02 15:05:00,72.7,72.78,72.68,72.72,47901.0,69.6309,69.7076,69.6118,69.6501,47901.0
2022-06-02 15:10:00,72.7,72.78,72.69,72.75,90068.0,69.6309,69.7076,69.6214,69.6788,90068.0
2022-06-02 15:15:00,72.77,72.85,72.75,72.76,52165.0,69.698,69.7746,69.6788,69.6884,52165.0
2022-06-02 15:20:00,72.77,72.79,72.74,72.78,74619.0,69.698,69.7171,69.6692,69.7076,74619.0
2022-06-02 15:25:00,72.78,72.82,72.63,72.67,64657.0,69.7076,69.7459,69.5639,69.6022,64657.0
2022-06-02 15:30:00,72.67,72.77,72.65,72.76,59554.0,69.6022,69.698,69.583,69.6884,59554.0
2022-06-02 15:35:00,72.76,72.77,72.68,72.7,112051.0,69.6884,69.698,69.6118,69.6309,112051.0
2022-06-02 15:40:00,72.71,72.89,72.69,72.88,100250.0,69.6405,69.8129,69.6214,69.8033,100250.0
2022-06-02 15:45:00,72.87,73.01,72.82,72.94,179268.0,69.7938,69.9278,69.7459,69.8608,179268.0
2022-06-02 15:50:00,72.94,73.1,72.92,73.06,235055.0,69.8608,70.014,69.8416,69.9757,235055.0
2022-06-02 15:55:00,73.05,73.19,73.03,73.14,521585.0,69.9662,70.1002,69.947,70.0524,521585.0
2022-06-03 09:30:00,72.56,72.96,72.29,72.95,117803.0,69.4968,69.88,69.2382,69.8704,117803.0
2022-06-03 09:35:00,72.93,72.93,72.44,72.65,56872.0,69.8512,69.8512,69.3819,69.583,56872.0
2022-06-03 09:40:00,72.69,72.76,72.43,72.53,40536.0,69.6214,69.6884,69.3723,69.4681,40536.0
2022-06-03 09:45:00,72.49,72.59,72.32,72.51,52061.0,69.4298,69.5256,69.267,69.449,52061.0
2022-06-03 09:50:00,72.54,72.58,72.28,72.34,42666.0,69.4777,69.516,69.2287,69.2861,42666.0
2022-06-03 09:55:00,72.34,72.51,72.3,72.49,31833.0,69.2861,69.449,69.2478,69.4298,31833.0
2022-06-03 10:00:00,72.5,72.51,72.27,72.33,105716.0,69.4394,69.449,69.2191,69.2766,105716.0
2022-06-03 10:05:00,72.32,72.37,72.11,72.15,82677.0,69.267,69.3149,69.0658,69.1042,82677.0
2022-06-03 10:10:00,72.16,72.25,71.91,72.13,131073.0,69.1137,69.1999,68.8743,69.085,131073.0
2022-06-03 10:15:00,72.13,72.55,72.13,72.54,61295.0,69.085,69.4873,69.085,69.4777,61295.0
2022-06-03 10:20:00,72.54,72.6,72.38,72.42,66284.0,69.4777,69.5352,69.3244,69.3628,66284.0
2022-06-03 10:25:00,72.4,72.45,72.24,72.27,72499.0,69.3436,69.3915,69.1904,69.2191,72499.0
2022-06-03 10:30:00,72.23,72.32,72.08,72.2,85645.0,69.1808,69.267,69.0371,69.152,85645.0
2022-06-03 10:35:00,72.18,72.18,71.76,71.86,82374.0,69.1329,69.1329,68.7306,68.8264,82374.0
2022-06-03 10:40:00,71.86,71.86,71.67,71.78,104358.0,68.8264,68.8264,68.6444,68.7498,104358.0
2022-06-03 10:45:00,71.76,71.82,71.69,71.82,178175.0,68.7306,68.7881,68.6636,68.7881,178175.0
2022-06-03 10:50:00,71.81,71.86,71.73,71.79,93138.0,68.7785,68.8264,68.7019,68.7593,93138.0
2022-06-03 10:55:00,71.8,71.84,71.67,71.7,100926.0,68.7689,68.8072,68.6444,68.6731,100926.0
2022-06-03 11:00:00,71.69,71.73,71.51,71.56,66440.0,68.6636,68.7019,68.4912,68.5391,66440.0
2022-06-03 11:05:00,71.57,71.57,71.45,71.47,51934.0,68.5486,68.5486,68.4337,68.4529,51934.0
2022-06-03 11:10:00,71.45,71.46,71.32,71.4,35546.0,68.4337,68.4433,68.3092,68.3858,35546.0
2022-06-03 11:15:00,71.4,71.57,71.38,71.53,36986.0,68.3858,68.5486,68.3667,68.5103,36986.0
2022-06-03 11:20:00,71.53,71.54,71.44,71.44,33559.0,68.5103,68.5199,68.4241,68.4241,33559.0
2022-06-03 11:25:00,71.45,71.5,71.44,71.47,56201.0,68.4337,68.4816,68.4241,68.4529,56201.0
2022-06-03 11:30:00,71.46,71.51,71.37,71.47,117636.0,68.4433,68.4912,68.3571,68.4529,117636.0
2022-06-03 11:35:00,71.47,71.54,71.45,71.48,42251.0,68.4529,68.5199,68.4337,68.4624,42251.0
2022-06-03 11:40:00,71.48,71.49,71.34,71.39,84994.0,68.4624,68.472,68.3283,68.3762,84994.0
2022-06-03 11:45:00,71.39,71.45,71.34,71.36,29239.0,68.3762,68.4337,68.3283,68.3475,29239.0
2022-06-03 11:50:00,71.35,71.37,71.22,71.33,38052.0,68.3379,68.3571,68.2134,68.3188,38052.0
2022-06-03 11:55:00,71.33,71.47,71.32,71.33,32562.0,68.3188,68.4529,68.3092,68.3188,32562.0
2022-06-03 12:00:00,71.34,71.51,71.33,71.47,45806.0,68.3283,68.4912,68.3188,68.4529,45806.0
2022-06-03 12:05:00,71.46,71.51,71.43,71.49,69865.0,68.4433,68.4912,68.4145,68.472,69865.0
2022-06-03 12:10:00,71.49,71.52,71.43,71.47,31817.0,68.472,68.5007,68.4145,68.4529,31817.0
2022-06-03 12:15:00,71.47,71.51,71.44,71.45,45239.0,68.4529,68.4912,68.4241,68.4337,45239.0
2022-06-03 12:20:00,71.45,71.56,71.45,71.52,66081.0,68.4337,68.5391,68.4337,68.5007,66081.0
2022-06-03 12:25:00,71.53,71.6,71.52,71.59,24584.0,68.5103,68.5774,68.5007,68.5678,24584.0
2022-06-03 12:30:00,71.59,71.61,71.55,71.58,29514.0,68.5678,68.5869,68.5295,68.5582,29514.0
2022-06-03 12:35:00,71.58,71.66,71.57,71.66,86841.0,68.5582,68.6348,68.5486,68.6348,86841.0
2022-06-03 12:40:00,71.67,71.69,71.57,71.59,44381.0,68.6444,68.6636,68.5486,68.5678,44381.0
2022-06-03 12:45:00,71.6,71.65,71.57,71.64,33224.0,68.5774,68.6253,68.5486,68.6157,33224.0
2022-06-03 12:50:00,71.62,71.63,71.52,71.62,89728.0,68.5965,68.6061,68.5007,68.5965,89728.0
2022-06-03 12:55:00,71.63,71.8,71.63,71.79,15912.0,68.6061,68.7689,68.6061,68.7593,15912.0
2022-06-03 13:00:00,71.79,71.93,71.79,71.92,33890.0,68.7593,68.8934,68.7593,68.8839,33890.0
2022-06-03 13:05:00,71.93,71.96,71.85,71.85,21441.0,68.8934,68.9222,68.8168,68.8168,21441.0
2022-06-03 13:10:00,71.86,71.86,71.77,71.77,23506.0,68.8264,68.8264,68.7402,68.7402,23506.0
2022-06-03 13:15:00,71.78,71.78,71.53,71.53,72980.0,68.7498,68.7498,68.5103,68.5103,72980.0
2022-06-03 13:20:00,71.54,71.63,71.54,71.63,54395.0,68.5199,68.6061,68.5199,68.6061,54395.0
2022-06-03 13:25:00,71.64,71.73,71.63,71.69,50749.0,68.6157,68.7019,68.6061,68.6636,50749.0
2022-06-03 13:30:00,71.65,71.66,71.53,71.63,42389.0,68.6253,68.6348,68.5103,68.6061,42389.0
2022-06-03 13:35:00,71.64,71.71,71.58,71.62,43713.0,68.6157,68.6827,68.5582,68.5965,43713.0
2022-06-03 13:40:00,71.62,71.64,71.57,71.58,55317.0,68.5965,68.6157,68.5486,68.5582,55317.0
2022-06-03 13:45:00,71.59,71.68,71.57,71.67,31250.0,68.5678,68.654,68.5486,68.6444,31250.0
2022-06-03 13:50:00,71.66,71.73,71.58,71.59,34166.0,68.6348,68.7019,68.5582,68.5678,34166.0
2022-06-03 13:55:00,71.58,71.68,71.57,71.64,49456.0,68.5582,68.654,68.5486,68.6157,49456.0
2022-06-03 14:00:00,71.63,71.7,71.58,71.67,55092.0,68.6061,68.6731,68.5582,68.6444,55092.0
2022-06-03 14:05:00,71.66,71.72,71.62,71.65,32580.0,68.6348,68.6923,68.5965,68.6253,32580.0
2022-06-03 14:10:00,71.67,71.74,71.65,71.73,24736.0,68.6444,68.7115,68.6253,68.7019,24736.0
2022-06-03 14:15:00,71.73,71.78,71.62,71.77,34942.0,68.7019,68.7498,68.5965,68.7402,34942.0
2022-06-03 14:20:00,71.77,71.79,71.73,71.78,24210.0,68.7402,68.7593,68.7019,68.7498,24210.0
2022-06-03 14:25:00,71.78,71.93,71.76,71.93,34211.0,68.7498,68.8934,68.7306,68.8934,34211.0
2022-06-03 14:30:00,71.93,71.94,71.77,71.81,21845.0,68.8934,68.903,68.7402,68.7785,21845.0
2022-06-03 14:35:00,71.82,71.83,71.68,71.71,31102.0,68.7881,68.7977,68.654,68.6827,31102.0
2022-06-03 14:40:00,71.71,71.79,71.67,71.78,23943.0,68.6827,68.7593,68.6444,68.7498,23943.0
2022-06-03 14:45:00,71.78,71.82,71.74,71.79,21984.0,68.7498,68.7881,68.7115,68.7593,21984.0
2022-06-03 14:50:00,71.8,71.8,71.68,71.74,69313.0,68.7689,68.7689,68.654,68.7115,69313.0
2022-06-03 14:55:00,71.72,71.78,71.68,71.73,52508.0,68.6923,68.7498,68.654,68.7019,52508.0
2022-06-03 15:00:00,71.73,71.78,71.67,71.75,49075.0,68.7019,68.7498,68.6444,68.721,49075.0
2022-06-03 15:05:00,71.74,71.74,71.58,71.61,57706.0,68.7115,68.7115,68.5582,68.5869,57706.0
2022-06-03 15:10:00,71.6,71.66,71.6,71.63,170321.0,68.5774,68.6348,68.5774,68.6061,170321.0
2022-06-03 15:15:00,71.63,71.68,71.6,71.66,119798.0,68.6061,68.654,68.5774,68.6348,119798.0
2022-06-03 15:20:00,71.66,71.72,71.65,71.68,59696.0,68.6348,68.6923,68.6253,68.654,59696.0
2022-06-03 15:25:00,71.67,71.8,71.65,71.8,81302.0,68.6444,68.7689,68.6253,68.7689,81302.0
2022-06-03 15:30:00,71.79,71.84,71.73,71.83,68585.0,68.7593,68.8072,68.7019,68.7977,68585.0
2022-06-03 15:35:00,71.82,71.88,71.73,71.78,142226.0,68.7881,68.8455,68.7019,68.7498,142226.0
2022-06-03 15:40:00,71.77,71.81,71.7,71.7,148620.0,68.7402,68.7785,68.6731,68.6731,148620.0
2022-06-03 15:45:00,71.7,71.8,71.7,71.74,184505.0,68.6731,68.7689,68.6731,68.7115,184505.0
2022-06-03 15:50:00,71.73,71.86,71.68,71.78,315847.0,68.7019,68.8264,68.654,68.7498,315847.0
2022-06-03 15:55:00,71.79,71.81,71.71,71.75,721219.0,68.7593,68.7785,68.6827,68.721,721219.0
2022-06-06 09:30:00,72.63,73.5,72.63,73.42,187803.0,69.5639,70.3972,69.5639,70.3205,187803.0
2022-06-06 09:35:00,73.39,73.5,72.97,73.15,84110.0,70.2918,70.3972,69.8895,70.0619,84110.0
2022-06-06 09:40:00,73.21,74.0,73.17,73.84,206682.0,70.1194,70.8761,70.0811,70.7228,206682.0
2022-06-06 09:45:00,73.81,74.32,73.75,74.29,210293.0,70.6941,71.1825,70.6366,71.1538,210293.0
2022-06-06 09:50:00,74.27,74.84,74.23,74.71,142612.0,71.1347,71.6806,71.0963,71.5561,142612.0
2022-06-06 09:55:00,74.68,74.68,74.13,74.34,84089.0,71.5273,71.5273,71.0006,71.2017,84089.0
2022-06-06 10:00:00,74.37,74.54,74.3,74.52,73349.0,71.2304,71.3933,71.1634,71.3741,73349.0
2022-06-06 10:05:00,74.49,74.71,74.37,74.42,68420.0,71.3454,71.5561,71.2304,71.2783,68420.0
2022-06-06 10:10:00,74.41,74.59,74.31,74.51,37100.0,71.2687,71.4411,71.173,71.3645,37100.0
2022-06-06 10:15:00,74.52,74.52,74.33,74.42,33988.0,71.3741,71.3741,71.1921,71.2783,33988.0
2022-06-06 10:20:00,74.43,74.53,74.38,74.45,32513.0,71.2879,71.3837,71.24,71.3071,32513.0
2022-06-06 10:25:00,74.47,74.64,74.39,74.53,38188.0,71.3262,71.489,71.2496,71.3837,38188.0
2022-06-06 10:30:00,74.53,74.58,74.48,74.54,22126.0,71.3837,71.4316,71.3358,71.3933,22126.0
2022-06-06 10:35:00,74.52,74.54,74.42,74.47,32388.0,71.3741,71.3933,71.2783,71.3262,32388.0
2022-06-06 10:40:00,74.5,74.51,74.36,74.4,42572.0,71.3549,71.3645,71.2209,71.2592,42572.0
2022-06-06 10:45:00,74.37,74.39,74.21,74.3,33791.0,71.2304,71.2496,71.0772,71.1634,33791.0
2022-06-06 10:50:00,74.29,74.35,74.16,74.19,35138.0,71.1538,71.2113,71.0293,71.058,35138.0
2022-06-06 10:55:00,74.2,74.25,74.11,74.24,35166.0,71.0676,71.1155,70.9814,71.1059,35166.0
2022-06-06 11:00:00,74.25,74.34,74.18,74.18,28524.0,71.1155,71.2017,71.0485,71.0485,28524.0
2022-06-06 11:05:00,74.2,74.23,74.02,74.02,32580.0,71.0676,71.0963,70.8952,70.8952,32580.0
2022-06-06 11:10:00,74.01,74.01,73.77,73.79,36270.0,70.8856,70.8856,70.6558,70.6749,36270.0
2022-06-06 11:15:00,73.8,73.82,73.51,73.52,50704.0,70.6845,70.7037,70.4067,70.4163,50704.0
2022-06-06 11:20:00,73.52,73.52,73.39,73.43,36469.0,70.4163,70.4163,70.2918,70.3301,36469.0
2022-06-06 11:25:00,73.41,73.52,73.35,73.38,33151.0,70.311,70.4163,70.2535,70.2822,33151.0
2022-06-06 11:30:00,73.37,73.6,73.37,73.53,47824.0,70.2726,70.4929,70.2726,70.4259,47824.0
2022-06-06 11:35:00,73.53,73.66,73.51,73.57,54894.0,70.4259,70.5504,70.4067,70.4642,54894.0
2022-06-06 11:40:00,73.57,73.72,73.55,73.67,32963.0,70.4642,70.6079,70.445,70.56,32963.0
2022-06-06 11:45:00,73.66,73.75,73.6,73.6,47865.0,70.5504,70.6366,70.4929,70.4929,47865.0
2022-06-06 11:50:00,73.6,73.77,73.59,73.72,26225.0,70.4929,70.6558,70.4834,70.6079,26225.0
2022-06-06 11:55:00,73.73,73.77,73.65,73.66,22140.0,70.6175,70.6558,70.5408,70.5504,22140.0
2022-06-06 12:00:00,73.65,73.65,73.3,73.34,40609.0,70.5408,70.5408,70.2056,70.2439,40609.0
2022-06-06 12:05:00,73.37,73.45,73.31,73.31,19147.0,70.2726,70.3493,70.2152,70.2152,19147.0
2022-06-06 12:10:00,73.31,73.35,73.21,73.29,22367.0,70.2152,70.2535,70.1194,70.196,22367.0
2022-06-06 12:15:00,73.28,73.36,73.27,73.3,19349.0,70.1864,70.2631,70.1769,70.2056,19349.0
2022-06-06 12:20:00,73.28,73.32,73.18,73.18,42772.0,70.1864,70.2248,70.0907,70.0907,42772.0
2022-06-06 12:25:00,73.15,73.24,73.1,73.12,22606.0,70.0619,70.1481,70.014,70.0332,22606.0
2022-06-06 12:30:00,73.12,73.17,73.08,73.17,21599.0,70.0332,70.0811,69.9949,70.0811,21599.0
2022-06-06 12:35:00,73.17,73.3,73.15,73.3,27028.0,70.0811,70.2056,70.0619,70.2056,27028.0
2022-06-06 12:40:00,73.3,73.4,73.28,73.32,16507.0,70.2056,70.3014,70.1864,70.2248,16507.0
2022-06-06 12:45:00,73.32,73.35,73.21,73.21,17428.0,70.2248,70.2535,70.1194,70.1194,17428.0
2022-06-06 12:50:00,73.21,73.23,73.13,73.23,19168.0,70.1194,70.1386,70.0428,70.1386,19168.0
2022-06-06 12:55:00,73.24,73.36,73.21,73.3,23245.0,70.1481,70.2631,70.1194,70.2056,23245.0
2022-06-06 13:00:00,73.31,73.34,73.25,73.26,20427.0,70.2152,70.2439,70.1577,70.1673,20427.0
2022-06-06 13:05:00,73.27,73.32,73.21,73.23,19982.0,70.1769,70.2248,70.1194,70.1386,19982.0
2022-06-06 13:10:00,73.23,73.24,73.09,73.1,28176.0,70.1386,70.1481,70.0045,70.014,28176.0
2022-06-06 13:15:00,73.09,73.12,73.02,73.1,24812.0,70.0045,70.0332,69.9374,70.014,24812.0
2022-06-06 13:20:00,73.09,73.09,73.03,73.03,19708.0,70.0045,70.0045,69.947,69.947,19708.0
2022-06-06 13:25:00,73.03,73.14,73.01,73.13,18664.0,69.947,70.0524,69.9278,70.0428,18664.0
2022-06-06 13:30:00,73.12,73.26,73.12,73.26,36378.0,70.0332,70.1673,70.0332,70.1673,36378.0
2022-06-06 13:35:00,73.25,73.36,73.22,73.32,43033.0,70.1577,70.2631,70.129,70.2248,43033.0
2022-06-06 13:40:00,73.33,73.37,73.28,73.35,25695.0,70.2343,70.2726,70.1864,70.2535,25695.0
2022-06-06 13:45:00,73.36,73.4,73.28,73.29,51177.0,70.2631,70.3014,70.1864,70.196,51177.0
2022-06-06 13:50:00,73.3,73.41,73.28,73.32,24068.0,70.2056,70.311,70.1864,70.2248,24068.0
2022-06-06 13:55:00,73.33,73.39,73.32,73.37,21974.0,70.2343,70.2918,70.2248,70.2726,21974.0
2022-06-06 14:00:00,73.38,73.4,73.34,73.38,23932.0,70.2822,70.3014,70.2439,70.2822,23932.0
2022-06-06 14:05:00,73.39,73.4,73.26,73.3,21422.0,70.2918,70.3014,70.1673,70.2056,21422.0
2022-06-06 14:10:00,73.29,73.3,73.23,73.23,18158.0,70.196,70.2056,70.1386,70.1386,18158.0
2022-06-06 14:15:00,73.22,73.26,73.15,73.21,19382.0,70.129,70.1673,70.0619,70.1194,19382.0
2022-06-06 14:20:00,73.19,73.19,73.01,73.05,31734.0,70.1002,70.1002,69.9278,69.9662,31734.0
2022-06-06 14:25:00,73.04,73.05,72.89,72.94,33121.0,69.9566,69.9662,69.8129,69.8608,33121.0
2022-06-06 14:30:00,72.91,72.95,72.89,72.94,29404.0,69.8321,69.8704,69.8129,69.8608,29404.0
2022-06-06 14:35:00,72.94,72.97,72.8,72.84,40796.0,69.8608,69.8895,69.7267,69.765,40796.0
2022-06-06 14:40:00,72.85,72.92,72.77,72.9,30647.0,69.7746,69.8416,69.698,69.8225,30647.0
2022-06-06 14:45:00,72.91,72.93,72.86,72.87,19989.0,69.8321,69.8512,69.7842,69.7938,19989.0
2022-06-06 14:50:00,72.85,72.86,72.72,72.85,31833.0,69.7746,69.7842,69.6501,69.7746,31833.0
2022-06-06 14:55:00,72.84,72.94,72.81,72.86,28258.0,69.765,69.8608,69.7363,69.7842,28258.0
2022-06-06 15:00:00,72.84,72.92,72.79,72.87,24322.0,69.765,69.8416,69.7171,69.7938,24322.0
2022-06-06 15:05:00,72.85,72.88,72.74,72.79,21619.0,69.7746,69.8033,69.6692,69.7171,21619.0
2022-06-06 15:10:00,72.78,72.91,72.75,72.85,33421.0,69.7076,69.8321,69.6788,69.7746,33421.0
2022-06-06 15:15:00,72.85,72.93,72.79,72.79,36639.0,69.7746,69.8512,69.7171,69.7171,36639.0
2022-06-06 15:20:00,72.76,72.9,72.71,72.87,81624.0,69.6884,69.8225,69.6405,69.7938,81624.0
2022-06-06 15:25:00,72.88,72.9,72.81,72.83,40770.0,69.8033,69.8225,69.7363,69.7554,40770.0
2022-06-06 15:30:00,72.83,72.88,72.8,72.83,58255.0,69.7554,69.8033,69.7267,69.7554,58255.0
2022-06-06 15:35:00,72.83,72.86,72.71,72.78,103878.0,69.7554,69.7842,69.6405,69.7076,103878.0
2022-06-06 15:40:00,72.78,72.92,72.74,72.91,78384.0,69.7076,69.8416,69.6692,69.8321,78384.0
2022-06-06 15:45:00,72.91,72.97,72.83,72.9,87102.0,69.8321,69.8895,69.7554,69.8225,87102.0
2022-06-06 15:50:00,72.89,73.09,72.88,73.05,140819.0,69.8129,70.0045,69.8033,69.9662,140819.0
2022-06-06 15:55:00,73.04,73.09,72.92,72.96,292067.0,69.9566,70.0045,69.8416,69.88,292067.0
2022-06-07 09:30:00,71.59,72.23,71.59,72.2,157505.0,68.5678,69.1808,68.5678,69.152,157505.0
2022-06-07 09:35:00,72.22,72.27,72.0,72.03,26434.0,69.1712,69.2191,68.9605,68.9892,26434.0
2022-06-07 09:40:00,72.04,72.12,71.84,72.02,56405.0,68.9988,69.0754,68.8072,68.9796,56405.0
2022-06-07 09:45:00,72.03,72.09,71.83,71.99,69347.0,68.9892,69.0467,68.7977,68.9509,69347.0
2022-06-07 09:50:00,72.01,72.24,72.0,72.2,48116.0,68.9701,69.1904,68.9605,69.152,48116.0
2022-06-07 09:55:00,72.22,72.34,72.04,72.13,49831.0,69.1712,69.2861,68.9988,69.085,49831.0
2022-06-07 10:00:00,72.12,72.21,72.07,72.13,50371.0,69.0754,69.1616,69.0275,69.085,50371.0
2022-06-07 10:05:00,72.11,72.22,72.05,72.2,149003.0,69.0658,69.1712,69.0084,69.152,149003.0
2022-06-07 10:10:00,72.2,72.22,72.08,72.21,78314.0,69.152,69.1712,69.0371,69.1616,78314.0
2022-06-07 10:15:00,72.21,72.21,71.94,72.0,204865.0,69.1616,69.1616,68.903,68.9605,204865.0
2022-06-07 10:20:00,72.01,72.07,71.91,72.05,70614.0,68.9701,69.0275,68.8743,69.0084,70614.0
2022-06-07 10:25:00,72.06,72.38,72.03,72.37,36733.0,69.018,69.3244,68.9892,69.3149,36733.0
2022-06-07 10:30:00,72.39,72.63,72.36,72.61,36313.0,69.334,69.5639,69.3053,69.5447,36313.0
2022-06-07 10:35:00,72.61,72.83,72.6,72.75,27775.0,69.5447,69.7554,69.5352,69.6788,27775.0
2022-06-07 10:40:00,72.77,73.04,72.72,72.98,42075.0,69.698,69.9566,69.6501,69.8991,42075.0
2022-06-07 10:45:00,73.0,73.11,72.95,73.06,74612.0,69.9183,70.0236,69.8704,69.9757,74612.0
2022-06-07 10:50:00,73.08,73.13,72.9,72.92,46980.0,69.9949,70.0428,69.8225,69.8416,46980.0
2022-06-07 10:55:00,72.93,72.93,72.71,72.74,20479.0,69.8512,69.8512,69.6405,69.6692,20479.0
2022-06-07 11:00:00,72.74,72.81,72.66,72.67,30920.0,69.6692,69.7363,69.5926,69.6022,30920.0
2022-06-07 11:05:00,72.66,72.72,72.61,72.71,23598.0,69.5926,69.6501,69.5447,69.6405,23598.0
2022-06-07 11:10:00,72.75,72.8,72.71,72.72,10958.0,69.6788,69.7267,69.6405,69.6501,10958.0
2022-06-07 11:15:00,72.71,72.75,72.54,72.55,21260.0,69.6405,69.6788,69.4777,69.4873,21260.0
2022-06-07 11:20:00,72.54,72.6,72.4,72.42,20017.0,69.4777,69.5352,69.3436,69.3628,20017.0
2022-06-07 11:25:00,72.4,72.53,72.24,72.25,37197.0,69.3436,69.4681,69.1904,69.1999,37197.0
2022-06-07 11:30:00,72.24,72.27,72.16,72.22,35239.0,69.1904,69.2191,69.1137,69.1712,35239.0
2022-06-07 11:35:00,72.22,72.23,72.13,72.23,23651.0,69.1712,69.1808,69.085,69.1808,23651.0
2022-06-07 11:40:00,72.22,72.22,72.07,72.08,41289.0,69.1712,69.1712,69.0275,69.0371,41289.0
2022-06-07 11:45:00,72.08,72.15,71.85,71.92,56625.0,69.0371,69.1042,68.8168,68.8839,56625.0
2022-06-07 11:50:00,71.91,72.11,71.87,72.03,43230.0,68.8743,69.0658,68.836,68.9892,43230.0
2022-06-07 11:55:00,72.02,72.12,71.97,72.11,29112.0,68.9796,69.0754,68.9317,69.0658,29112.0
2022-06-07 12:00:00,72.11,72.11,71.9,71.92,50098.0,69.0658,69.0658,68.8647,68.8839,50098.0
2022-06-07 12:05:00,71.92,71.97,71.84,71.92,52754.0,68.8839,68.9317,68.8072,68.8839,52754.0
2022-06-07 12:10:00,71.91,71.95,71.85,71.86,56447.0,68.8743,68.9126,68.8168,68.8264,56447.0
2022-06-07 12:15:00,71.86,71.91,71.8,71.8,63619.0,68.8264,68.8743,68.7689,68.7689,63619.0
2022-06-07 12:20:00,71.8,71.94,71.78,71.9,45978.0,68.7689,68.903,68.7498,68.8647,45978.0
2022-06-07 12:25:00,71.89,71.94,71.87,71.92,32584.0,68.8551,68.903,68.836,68.8839,32584.0
2022-06-07 12:30:00,71.92,72.0,71.87,71.95,32309.0,68.8839,68.9605,68.836,68.9126,32309.0
2022-06-07 12:35:00,71.94,72.1,71.92,72.09,22534.0,68.903,69.0563,68.8839,69.0467,22534.0
2022-06-07 12:40:00,72.1,72.27,72.1,72.23,40076.0,69.0563,69.2191,69.0563,69.1808,40076.0
2022-06-07 12:45:00,72.24,72.31,72.23,72.28,25170.0,69.1904,69.2574,69.1808,69.2287,25170.0
2022-06-07 12:50:00,72.28,72.34,72.24,72.34,17518.0,69.2287,69.2861,69.1904,69.2861,17518.0
2022-06-07 12:55:00,72.35,72.35,72.28,72.32,38771.0,69.2957,69.2957,69.2287,69.267,38771.0
2022-06-07 13:00:00,72.33,72.35,72.24,72.35,36038.0,69.2766,69.2957,69.1904,69.2957,36038.0
2022-06-07 13:05:00,72.39,72.42,72.36,72.4,29290.0,69.334,69.3628,69.3053,69.3436,29290.0
2022-06-07 13:10:00,72.41,72.47,72.33,72.47,37445.0,69.3532,69.4106,69.2766,69.4106,37445.0
2022-06-07 13:15:00,72.47,72.51,72.44,72.45,24837.0,69.4106,69.449,69.3819,69.3915,24837.0
2022-06-07 13:20:00,72.45,72.49,72.41,72.42,22008.0,69.3915,69.4298,69.3532,69.3628,22008.0
2022-06-07 13:25:00,72.42,72.48,72.41,72.48,15755.0,69.3628,69.4202,69.3532,69.4202,15755.0
2022-06-07 13:30:00,72.5,72.55,72.47,72.5,23615.0,69.4394,69.4873,69.4106,69.4394,23615.0
2022-06-07 13:35:00,72.5,72.51,72.42,72.46,20712.0,69.4394,69.449,69.3628,69.4011,20712.0
2022-06-07 13:40:00,72.46,72.46,72.32,72.33,38791.0,69.4011,69.4011,69.267,69.2766,38791.0
2022-06-07 13:45:00,72.32,72.38,72.28,72.33,48819.0,69.267,69.3244,69.2287,69.2766,48819.0
2022-06-07 13:50:00,72.34,72.47,72.33,72.41,41773.0,69.2861,69.4106,69.2766,69.3532,41773.0
2022-06-07 13:55:00,72.41,72.45,72.37,72.43,20558.0,69.3532,69.3915,69.3149,69.3723,20558.0
2022-06-07 14:00:00,72.42,72.48,72.37,72.48,26495.0,69.3628,69.4202,69.3149,69.4202,26495.0
2022-06-07 14:05:00,72.48,72.67,72.47,72.66,55662.0,69.4202,69.6022,69.4106,69.5926,55662.0
2022-06-07 14:10:00,72.66,72.7,72.64,72.67,28083.0,69.5926,69.6309,69.5735,69.6022,28083.0
2022-06-07 14:15:00,72.67,72.73,72.64,72.64,25109.0,69.6022,69.6597,69.5735,69.5735,25109.0
2022-06-07 14:20:00,72.64,72.71,72.63,72.69,23483.0,69.5735,69.6405,69.5639,69.6214,23483.0
2022-06-07 14:25:00,72.69,72.72,72.64,72.7,32148.0,69.6214,69.6501,69.5735,69.6309,32148.0
2022-06-07 14:30:00,72.7,72.83,72.68,72.8,46074.0,69.6309,69.7554,69.6118,69.7267,46074.0
2022-06-07 14:35:00,72.79,72.82,72.71,72.75,42875.0,69.7171,69.7459,69.6405,69.6788,42875.0
2022-06-07 14:40:00,72.75,72.76,72.55,72.56,28473.0,69.6788,69.6884,69.4873,69.4968,28473.0
2022-06-07 14:45:00,72.56,72.64,72.5,72.54,47059.0,69.4968,69.5735,69.4394,69.4777,47059.0
2022-06-07 14:50:00,72.53,72.62,72.53,72.61,36663.0,69.4681,69.5543,69.4681,69.5447,36663.0
2022-06-07 14:55:00,72.6,72.6,72.54,72.59,36022.0,69.5352,69.5352,69.4777,69.5256,36022.0
2022-06-07 15:00:00,72.58,72.63,72.54,72.62,33292.0,69.516,69.5639,69.4777,69.5543,33292.0
2022-06-07 15:05:00,72.62,72.63,72.55,72.56,30151.0,69.5543,69.5639,69.4873,69.4968,30151.0
2022-06-07 15:10:00,72.57,72.6,72.5,72.56,34686.0,69.5064,69.5352,69.4394,69.4968,34686.0
2022-06-07 15:15:00,72.56,72.63,72.54,72.61,23438.0,69.4968,69.5639,69.4777,69.5447,23438.0
2022-06-07 15:20:00,72.61,72.67,72.55,72.58,50348.0,69.5447,69.6022,69.4873,69.516,50348.0
2022-06-07 15:25:00,72.58,72.58,72.5,72.54,67114.0,69.516,69.516,69.4394,69.4777,67114.0
2022-06-07 15:30:00,72.54,72.6,72.5,72.6,59693.0,69.4777,69.5352,69.4394,69.5352,59693.0
2022-06-07 15:35:00,72.59,72.67,72.57,72.65,75711.0,69.5256,69.6022,69.5064,69.583,75711.0
2022-06-07 15:40:00,72.65,72.66,72.59,72.63,69148.0,69.583,69.5926,69.5256,69.5639,69148.0
2022-06-07 15:45:00,72.62,72.67,72.6,72.64,77518.0,69.5543,69.6022,69.5352,69.5735,77518.0
2022-06-07 15:50:00,72.63,72.72,72.58,72.65,209304.0,69.5639,69.6501,69.516,69.583,209304.0
2022-06-07 15:55:00,72.66,72.73,72.61,72.68,357247.0,69.5926,69.6597,69.5447,69.6118,357247.0
2022-06-08 09:30:00,72.01,72.01,71.55,71.76,164806.0,68.9701,68.9701,68.5295,68.7306,164806.0
2022-06-08 09:35:00,71.73,71.97,71.72,71.94,36365.0,68.7019,68.9317,68.6923,68.903,36365.0
2022-06-08 09:40:00,71.93,71.94,71.71,71.75,17306.0,68.8934,68.903,68.6827,68.721,17306.0
2022-06-08 09:45:00,71.78,72.15,71.77,72.06,39584.0,68.7498,69.1042,68.7402,69.018,39584.0
2022-06-08 09:50:00,72.06,72.13,72.03,72.09,37293.0,69.018,69.085,68.9892,69.0467,37293.0
2022-06-08 09:55:00,72.1,72.13,71.98,72.01,31713.0,69.0563,69.085,68.9413,68.9701,31713.0
2022-06-08 10:00:00,72.0,72.03,71.74,71.75,42031.0,68.9605,68.9892,68.7115,68.721,42031.0
2022-06-08 10:05:00,71.74,72.04,71.71,72.02,76239.0,68.7115,68.9988,68.6827,68.9796,76239.0
2022-06-08 10:10:00,72.02,72.07,71.67,71.67,45358.0,68.9796,69.0275,68.6444,68.6444,45358.0
2022-06-08 10:15:00,71.66,71.82,71.63,71.8,35487.0,68.6348,68.7881,68.6061,68.7689,35487.0
2022-06-08 10:20:00,71.81,71.85,71.71,71.75,20266.0,68.7785,68.8168,68.6827,68.721,20266.0
2022-06-08 10:25:00,71.75,71.78,71.68,71.73,21097.0,68.721,68.7498,68.654,68.7019,21097.0
2022-06-08 10:30:00,71.74,71.79,71.64,71.72,37778.0,68.7115,68.7593,68.6157,68.6923,37778.0
2022-06-08 10:35:00,71.71,71.87,71.71,71.77,38692.0,68.6827,68.836,68.6827,68.7402,38692.0
2022-06-08 10:40:00,71.78,71.88,71.59,71.66,38398.0,68.7498,68.8455,68.5678,68.6348,38398.0
2022-06-08 10:45:00,71.66,71.76,71.56,71.56,35315.0,68.6348,68.7306,68.5391,68.5391,35315.0
2022-06-08 10:50:00,71.56,71.64,71.5,71.5,44136.0,68.5391,68.6157,68.4816,68.4816,44136.0
2022-06-08 10:55:00,71.48,71.54,71.39,71.41,46586.0,68.4624,68.5199,68.3762,68.3954,46586.0
2022-06-08 11:00:00,71.41,71.57,71.4,71.56,39820.0,68.3954,68.5486,68.3858,68.5391,39820.0
2022-06-08 11:05:00,71.57,71.58,71.46,71.49,28697.0,68.5486,68.5582,68.4433,68.472,28697.0
2022-06-08 11:10:00,71.49,71.6,71.46,71.58,34591.0,68.472,68.5774,68.4433,68.5582,34591.0
2022-06-08 11:15:00,71.58,71.78,71.56,71.77,44074.0,68.5582,68.7498,68.5391,68.7402,44074.0
2022-06-08 11:20:00,71.76,71.83,71.67,71.67,28087.0,68.7306,68.7977,68.6444,68.6444,28087.0
2022-06-08 11:25:00,71.67,71.69,71.63,71.68,32638.0,68.6444,68.6636,68.6061,68.654,32638.0
2022-06-08 11:30:00,71.68,71.76,71.64,71.67,111604.0,68.654,68.7306,68.6157,68.6444,111604.0
2022-06-08 11:35:00,71.67,71.71,71.62,71.65,39055.0,68.6444,68.6827,68.5965,68.6253,39055.0
2022-06-08 11:40:00,71.65,71.69,71.57,71.58,51363.0,68.6253,68.6636,68.5486,68.5582,51363.0
2022-06-08 11:45:00,71.6,71.67,71.57,71.65,37001.0,68.5774,68.6444,68.5486,68.6253,37001.0
2022-06-08 11:50:00,71.64,71.73,71.63,71.69,41696.0,68.6157,68.7019,68.6061,68.6636,41696.0
2022-06-08 11:55:00,71.69,71.79,71.68,71.77,27720.0,68.6636,68.7593,68.654,68.7402,27720.0
2022-06-08 12:00:00,71.79,71.87,71.74,71.86,26690.0,68.7593,68.836,68.7115,68.8264,26690.0
2022-06-08 12:05:00,71.85,71.85,71.73,71.8,22704.0,68.8168,68.8168,68.7019,68.7689,22704.0
2022-06-08 12:10:00,71.82,71.9,71.82,71.87,22148.0,68.7881,68.8647,68.7881,68.836,22148.0
2022-06-08 12:15:00,71.87,71.92,71.83,71.88,15813.0,68.836,68.8839,68.7977,68.8455,15813.0
2022-06-08 12:20:00,71.88,71.89,71.72,71.76,21599.0,68.8455,68.8551,68.6923,68.7306,21599.0
2022-06-08 12:25:00,71.76,71.77,71.63,71.71,14527.0,68.7306,68.7402,68.6061,68.6827,14527.0
2022-06-08 12:30:00,71.72,71.72,71.45,71.53,26482.0,68.6923,68.6923,68.4337,68.5103,26482.0
2022-06-08 12:35:00,71.52,71.52,71.32,71.32,30022.0,68.5007,68.5007,68.3092,68.3092,30022.0
2022-06-08 12:40:00,71.33,71.35,71.19,71.19,20477.0,68.3188,68.3379,68.1847,68.1847,20477.0
2022-06-08 12:45:00,71.2,71.29,71.14,71.26,22809.0,68.1943,68.2805,68.1368,68.2517,22809.0
2022-06-08 12:50:00,71.26,71.3,71.24,71.27,11544.0,68.2517,68.29,68.2326,68.2613,11544.0
2022-06-08 12:55:00,71.27,71.33,71.27,71.31,15115.0,68.2613,68.3188,68.2613,68.2996,15115.0
2022-06-08 13:00:00,71.3,71.3,71.14,71.15,35602.0,68.29,68.29,68.1368,68.1464,35602.0
2022-06-08 13:05:00,71.16,71.23,71.15,71.17,21394.0,68.1559,68.223,68.1464,68.1655,21394.0
2022-06-08 13:10:00,71.17,71.2,71.05,71.09,25142.0,68.1655,68.1943,68.0506,68.0889,25142.0
2022-06-08 13:15:00,71.09,71.19,71.02,71.16,48399.0,68.0889,68.1847,68.0219,68.1559,48399.0
2022-06-08 13:20:00,71.14,71.14,71.07,71.12,23740.0,68.1368,68.1368,68.0697,68.1176,23740.0
2022-06-08 13:25:00,71.12,71.13,71.06,71.09,21223.0,68.1176,68.1272,68.0602,68.0889,21223.0
2022-06-08 13:30:00,71.08,71.08,70.94,71.01,26993.0,68.0793,68.0793,67.9452,68.0123,26993.0
2022-06-08 13:35:00,71.01,71.04,70.96,70.96,17685.0,68.0123,68.041,67.9644,67.9644,17685.0
2022-06-08 13:40:00,70.95,71.14,70.94,71.13,20927.0,67.9548,68.1368,67.9452,68.1272,20927.0
2022-06-08 13:45:00,71.14,71.2,71.13,71.15,22989.0,68.1368,68.1943,68.1272,68.1464,22989.0
2022-06-08 13:50:00,71.15,71.17,71.06,71.11,48101.0,68.1464,68.1655,68.0602,68.1081,48101.0
2022-06-08 13:55:00,71.1,71.14,71.06,71.07,21894.0,68.0985,68.1368,68.0602,68.0697,21894.0
2022-06-08 14:00:00,71.06,71.22,71.06,71.18,32574.0,68.0602,68.2134,68.0602,68.1751,32574.0
2022-06-08 14:05:00,71.18,71.29,71.18,71.24,30416.0,68.1751,68.2805,68.1751,68.2326,30416.0
2022-06-08 14:10:00,71.24,71.28,71.2,71.25,17478.0,68.2326,68.2709,68.1943,68.2421,17478.0
2022-06-08 14:15:00,71.26,71.29,71.22,71.23,14157.0,68.2517,68.2805,68.2134,68.223,14157.0
2022-06-08 14:20:00,71.23,71.26,71.15,71.23,28519.0,68.223,68.2517,68.1464,68.223,28519.0
2022-06-08 14:25:00,71.23,71.24,71.05,71.12,23180.0,68.223,68.2326,68.0506,68.1176,23180.0
2022-06-08 14:30:00,71.12,71.18,71.08,71.09,22678.0,68.1176,68.1751,68.0793,68.0889,22678.0
2022-06-08 14:35:00,71.09,71.11,71.02,71.1,18787.0,68.0889,68.1081,68.0219,68.0985,18787.0
2022-06-08 14:40:00,71.12,71.24,71.11,71.22,16875.0,68.1176,68.2326,68.1081,68.2134,16875.0
2022-06-08 14:45:00,71.21,71.29,71.2,71.27,25741.0,68.2038,68.2805,68.1943,68.2613,25741.0
2022-06-08 14:50:00,71.27,71.29,71.15,71.15,182964.0,68.2613,68.2805,68.1464,68.1464,182964.0
2022-06-08 14:55:00,71.15,71.23,71.13,71.22,20620.0,68.1464,68.223,68.1272,68.2134,20620.0
2022-06-08 15:00:00,71.21,71.23,71.12,71.18,26146.0,68.2038,68.223,68.1176,68.1751,26146.0
2022-06-08 15:05:00,71.18,71.19,71.06,71.12,28011.0,68.1751,68.1847,68.0602,68.1176,28011.0
2022-06-08 15:10:00,71.11,71.27,71.11,71.27,20739.0,68.1081,68.2613,68.1081,68.2613,20739.0
2022-06-08 15:15:00,71.27,71.32,71.14,71.22,43863.0,68.2613,68.3092,68.1368,68.2134,43863.0
2022-06-08 15:20:00,71.23,71.4,71.21,71.39,42706.0,68.223,68.3858,68.2038,68.3762,42706.0
2022-06-08 15:25:00,71.39,71.44,71.36,71.38,33195.0,68.3762,68.4241,68.3475,68.3667,33195.0
2022-06-08 15:30:00,71.38,71.45,71.35,71.41,44950.0,68.3667,68.4337,68.3379,68.3954,44950.0
2022-06-08 15:35:00,71.4,71.47,71.37,71.4,41220.0,68.3858,68.4529,68.3571,68.3858,41220.0
2022-06-08 15:40:00,71.39,71.41,71.3,71.34,46762.0,68.3762,68.3954,68.29,68.3283,46762.0
2022-06-08 15:45:00,71.35,71.36,71.18,71.19,76478.0,68.3379,68.3475,68.1751,68.1847,76478.0
2022-06-08 15:50:00,71.18,71.3,71.15,71.23,109086.0,68.1751,68.29,68.1464,68.223,109086.0
2022-06-08 15:55:00,71.23,71.39,71.23,71.38,311518.0,68.223,68.3762,68.223,68.3667,311518.0
2022-06-09 09:30:00,70.77,70.9,70.41,70.9,92623.0,67.7824,67.9069,67.4376,67.9069,92623.0
2022-06-09 09:35:00,70.9,70.98,70.71,70.75,34052.0,67.9069,67.9835,67.7249,67.7633,34052.0
2022-06-09 09:40:00,70.75,70.83,70.43,70.53,60889.0,67.7633,67.8399,67.4568,67.5525,60889.0
2022-06-09 09:45:00,70.45,70.86,70.43,70.79,27070.0,67.4759,67.8686,67.4568,67.8016,27070.0
2022-06-09 09:50:00,70.76,71.08,70.76,70.95,29430.0,67.7728,68.0793,67.7728,67.9548,29430.0
2022-06-09 09:55:00,70.95,71.1,70.91,71.09,151251.0,67.9548,68.0985,67.9165,68.0889,151251.0
2022-06-09 10:00:00,71.09,71.16,71.0,71.1,40763.0,68.0889,68.1559,68.0027,68.0985,40763.0
2022-06-09 10:05:00,71.08,71.1,70.92,70.95,61947.0,68.0793,68.0985,67.9261,67.9548,61947.0
2022-06-09 10:10:00,70.94,71.0,70.81,70.9,46684.0,67.9452,68.0027,67.8207,67.9069,46684.0
2022-06-09 10:15:00,70.92,71.06,70.85,70.9,76653.0,67.9261,68.0602,67.859,67.9069,76653.0
2022-06-09 10:20:00,70.9,70.93,70.81,70.88,49225.0,67.9069,67.9357,67.8207,67.8878,49225.0
2022-06-09 10:25:00,70.88,70.92,70.74,70.78,69485.0,67.8878,67.9261,67.7537,67.792,69485.0
2022-06-09 10:30:00,70.78,70.89,70.61,70.62,284538.0,67.792,67.8973,67.6292,67.6387,284538.0
2022-06-09 10:35:00,70.61,70.75,70.61,70.7,119953.0,67.6292,67.7633,67.6292,67.7154,119953.0
2022-06-09 10:40:00,70.69,70.75,70.55,70.63,107688.0,67.7058,67.7633,67.5717,67.6483,107688.0
2022-06-09 10:45:00,70.65,70.66,70.57,70.62,63598.0,67.6675,67.6771,67.5909,67.6387,63598.0
2022-06-09 10:50:00,70.62,70.62,70.45,70.46,101621.0,67.6387,67.6387,67.4759,67.4855,101621.0
2022-06-09 10:55:00,70.46,70.59,70.42,70.52,48952.0,67.4855,67.61,67.4472,67.543,48952.0
2022-06-09 11:00:00,70.51,70.53,70.35,70.37,41444.0,67.5334,67.5525,67.3801,67.3993,41444.0
2022-06-09 11:05:00,70.37,70.39,70.19,70.37,44246.0,67.3993,67.4185,67.2269,67.3993,44246.0
2022-06-09 11:10:00,70.37,70.4,70.26,70.31,25662.0,67.3993,67.428,67.2939,67.3418,25662.0
2022-06-09 11:15:00,70.32,70.36,70.28,70.31,33418.0,67.3514,67.3897,67.3131,67.3418,33418.0
2022-06-09 11:20:00,70.32,70.55,70.31,70.46,39507.0,67.3514,67.5717,67.3418,67.4855,39507.0
2022-06-09 11:25:00,70.45,70.58,70.42,70.44,53591.0,67.4759,67.6004,67.4472,67.4663,53591.0
2022-06-09 11:30:00,70.42,70.5,70.41,70.45,25312.0,67.4472,67.5238,67.4376,67.4759,25312.0
2022-06-09 11:35:00,70.46,70.55,70.39,70.45,30729.0,67.4855,67.5717,67.4185,67.4759,30729.0
2022-06-09 11:40:00,70.47,70.63,70.46,70.57,21059.0,67.4951,67.6483,67.4855,67.5909,21059.0
2022-06-09 11:45:00,70.57,70.6,70.45,70.46,29787.0,67.5909,67.6196,67.4759,67.4855,29787.0
2022-06-09 11:50:00,70.46,70.52,70.38,70.51,30860.0,67.4855,67.543,67.4089,67.5334,30860.0
2022-06-09 11:55:00,70.51,70.61,70.5,70.6,33774.0,67.5334,67.6292,67.5238,67.6196,33774.0
2022-06-09 12:00:00,70.59,70.69,70.57,70.59,43827.0,67.61,67.7058,67.5909,67.61,43827.0
2022-06-09 12:05:00,70.58,70.64,70.54,70.61,26544.0,67.6004,67.6579,67.5621,67.6292,26544.0
2022-06-09 12:10:00,70.6,70.62,70.5,70.57,13571.0,67.6196,67.6387,67.5238,67.5909,13571.0
2022-06-09 12:15:00,70.57,70.62,70.54,70.6,27922.0,67.5909,67.6387,67.5621,67.6196,27922.0
2022-06-09 12:20:00,70.61,70.65,70.58,70.64,53675.0,67.6292,67.6675,67.6004,67.6579,53675.0
2022-06-09 12:25:00,70.64,70.84,70.62,70.8,146132.0,67.6579,67.8495,67.6387,67.8111,146132.0
2022-06-09 12:30:00,70.8,70.84,70.61,70.76,61604.0,67.8111,67.8495,67.6292,67.7728,61604.0
2022-06-09 12:35:00,70.76,70.84,70.73,70.8,23751.0,67.7728,67.8495,67.7441,67.8111,23751.0
2022-06-09 12:40:00,70.81,70.91,70.8,70.91,24057.0,67.8207,67.9165,67.8111,67.9165,24057.0
2022-06-09 12:45:00,70.91,70.92,70.81,70.81,20646.0,67.9165,67.9261,67.8207,67.8207,20646.0
2022-06-09 12:50:00,70.82,70.89,70.77,70.77,22085.0,67.8303,67.8973,67.7824,67.7824,22085.0
2022-06-09 12:55:00,70.78,70.92,70.73,70.91,27717.0,67.792,67.9261,67.7441,67.9165,27717.0
2022-06-09 13:00:00,70.92,70.94,70.86,70.91,18135.0,67.9261,67.9452,67.8686,67.9165,18135.0
2022-06-09 13:05:00,70.92,71.01,70.87,70.87,24105.0,67.9261,68.0123,67.8782,67.8782,24105.0
2022-06-09 13:10:00,70.87,70.96,70.83,70.91,19875.0,67.8782,67.9644,67.8399,67.9165,19875.0
2022-06-09 13:15:00,70.9,70.94,70.86,70.88,19573.0,67.9069,67.9452,67.8686,67.8878,19573.0
2022-06-09 13:20:00,70.88,70.88,70.76,70.77,27628.0,67.8878,67.8878,67.7728,67.7824,27628.0
2022-06-09 13:25:00,70.76,70.78,70.68,70.69,39784.0,67.7728,67.792,67.6962,67.7058,39784.0
2022-06-09 13:30:00,70.69,70.69,70.58,70.66,28375.0,67.7058,67.7058,67.6004,67.6771,28375.0
2022-06-09 13:35:00,70.65,70.66,70.6,70.63,26204.0,67.6675,67.6771,67.6196,67.6483,26204.0
2022-06-09 13:40:00,70.62,70.63,70.5,70.52,14914.0,67.6387,67.6483,67.5238,67.543,14914.0
2022-06-09 13:45:00,70.53,70.66,70.52,70.65,28254.0,67.5525,67.6771,67.543,67.6675,28254.0
2022-06-09 13:50:00,70.66,70.71,70.61,70.62,67130.0,67.6771,67.7249,67.6292,67.6387,67130.0
2022-06-09 13:55:00,70.61,70.67,70.59,70.67,24799.0,67.6292,67.6866,67.61,67.6866,24799.0
2022-06-09 14:00:00,70.67,70.67,70.47,70.5,27230.0,67.6866,67.6866,67.4951,67.5238,27230.0
2022-06-09 14:05:00,70.5,70.56,70.46,70.47,37859.0,67.5238,67.5813,67.4855,67.4951,37859.0
2022-06-09 14:10:00,70.48,70.51,70.42,70.5,46368.0,67.5047,67.5334,67.4472,67.5238,46368.0
2022-06-09 14:15:00,70.49,70.55,70.46,70.5,23550.0,67.5142,67.5717,67.4855,67.5238,23550.0
2022-06-09 14:20:00,70.52,70.54,70.41,70.43,37817.0,67.543,67.5621,67.4376,67.4568,37817.0
2022-06-09 14:25:00,70.43,70.46,70.39,70.4,23961.0,67.4568,67.4855,67.4185,67.428,23961.0
2022-06-09 14:30:00,70.39,70.39,70.31,70.35,27937.0,67.4185,67.4185,67.3418,67.3801,27937.0
2022-06-09 14:35:00,70.33,70.37,70.23,70.26,37838.0,67.361,67.3993,67.2652,67.2939,37838.0
2022-06-09 14:40:00,70.26,70.3,70.22,70.24,23068.0,67.2939,67.3322,67.2556,67.2748,23068.0
2022-06-09 14:45:00,70.23,70.33,70.17,70.18,67146.0,67.2652,67.361,67.2077,67.2173,67146.0
2022-06-09 14:50:00,70.19,70.21,70.07,70.11,72489.0,67.2269,67.246,67.112,67.1503,72489.0
2022-06-09 14:55:00,70.1,70.14,69.98,70.01,79883.0,67.1407,67.179,67.0258,67.0545,79883.0
2022-06-09 15:00:00,69.99,70.0,69.83,69.86,102157.0,67.0353,67.0449,66.8821,66.9108,102157.0
2022-06-09 15:05:00,69.85,69.88,69.72,69.75,145338.0,66.9012,66.93,66.7767,66.8055,145338.0
2022-06-09 15:10:00,69.75,69.76,69.6,69.62,87447.0,66.8055,66.815,66.6618,66.681,87447.0
2022-06-09 15:15:00,69.61,69.66,69.48,69.59,154515.0,66.6714,66.7193,66.5469,66.6522,154515.0
2022-06-09 15:20:00,69.61,69.72,69.6,69.69,61378.0,66.6714,66.7767,66.6618,66.748,61378.0
2022-06-09 15:25:00,69.69,69.71,69.59,69.59,65844.0,66.748,66.7672,66.6522,66.6522,65844.0
2022-06-09 15:30:00,69.58,69.64,69.55,69.59,67199.0,66.6426,66.7001,66.6139,66.6522,67199.0
2022-06-09 15:35:00,69.59,69.69,69.59,69.62,69385.0,66.6522,66.748,66.6522,66.681,69385.0
2022-06-09 15:40:00,69.62,69.63,69.51,69.53,129598.0,66.681,66.6905,66.5756,66.5948,129598.0
2022-06-09 15:45:00,69.53,69.55,69.27,69.33,192552.0,66.5948,66.6139,66.3457,66.4032,192552.0
2022-06-09 15:50:00,69.33,69.47,69.24,69.43,214293.0,66.4032,66.5373,66.317,66.499,214293.0
2022-06-09 15:55:00,69.43,69.46,69.2,69.2,496350.0,66.499,66.5277,66.2787,66.2787,496350.0
2022-06-10 09:30:00,67.98,68.18,67.75,67.84,220851.0,65.1102,65.3017,64.8899,64.9761,220851.0
2022-06-10 09:35:00,67.84,68.12,67.76,67.98,58309.0,64.9761,65.2443,64.8995,65.1102,58309.0
2022-06-10 09:40:00,67.97,68.18,67.77,68.04,113648.0,65.1006,65.3017,64.9091,65.1677,113648.0
2022-06-10 09:45:00,68.02,68.04,67.6,67.63,158052.0,65.1485,65.1677,64.7462,64.775,158052.0
2022-06-10 09:50:00,67.62,67.63,67.32,67.38,74196.0,64.7654,64.775,64.4781,64.5355,74196.0
2022-06-10 09:55:00,67.36,67.43,67.22,67.34,76667.0,64.5164,64.5834,64.3823,64.4972,76667.0
2022-06-10 10:00:00,67.33,67.33,67.02,67.08,117001.0,64.4876,64.4876,64.1907,64.2482,117001.0
2022-06-10 10:05:00,67.08,67.28,67.04,67.28,53895.0,64.2482,64.4397,64.2099,64.4397,53895.0
2022-06-10 10:10:00,67.27,67.29,67.06,67.18,70258.0,64.4302,64.4493,64.229,64.344,70258.0
2022-06-10 10:15:00,67.18,67.36,67.08,67.13,147980.0,64.344,64.5164,64.2482,64.2961,147980.0
2022-06-10 10:20:00,67.15,67.17,67.05,67.11,61487.0,64.3152,64.3344,64.2194,64.2769,61487.0
2022-06-10 10:25:00,67.09,67.2,67.04,67.06,49125.0,64.2578,64.3631,64.2099,64.229,49125.0
2022-06-10 10:30:00,67.05,67.27,66.96,67.19,126760.0,64.2194,64.4302,64.1332,64.3535,126760.0
2022-06-10 10:35:00,67.19,67.35,67.16,67.3,57521.0,64.3535,64.5068,64.3248,64.4589,57521.0
2022-06-10 10:40:00,67.3,67.49,67.26,67.49,39356.0,64.4589,64.6409,64.4206,64.6409,39356.0
2022-06-10 10:45:00,67.46,67.49,67.38,67.45,101081.0,64.6121,64.6409,64.5355,64.6026,101081.0
2022-06-10 10:50:00,67.45,67.68,67.44,67.61,134901.0,64.6026,64.8229,64.593,64.7558,134901.0
2022-06-10 10:55:00,67.63,67.65,67.52,67.57,166135.0,64.775,64.7941,64.6696,64.7175,166135.0
2022-06-10 11:00:00,67.57,67.83,67.56,67.82,201232.0,64.7175,64.9665,64.7079,64.9569,201232.0
2022-06-10 11:05:00,67.81,67.86,67.74,67.85,159633.0,64.9474,64.9953,64.8803,64.9857,159633.0
2022-06-10 11:10:00,67.84,67.92,67.76,67.85,151438.0,64.9761,65.0527,64.8995,64.9857,151438.0
2022-06-10 11:15:00,67.83,68.08,67.83,67.97,128586.0,64.9665,65.206,64.9665,65.1006,128586.0
2022-06-10 11:20:00,67.94,67.98,67.79,67.8,57721.0,65.0719,65.1102,64.9282,64.9378,57721.0
2022-06-10 11:25:00,67.8,67.85,67.68,67.73,47704.0,64.9378,64.9857,64.8229,64.8707,47704.0
2022-06-10 11:30:00,67.74,67.76,67.66,67.73,32738.0,64.8803,64.8995,64.8037,64.8707,32738.0
2022-06-10 11:35:00,67.74,67.74,67.52,67.52,33752.0,64.8803,64.8803,64.6696,64.6696,33752.0
2022-06-10 11:40:00,67.53,67.59,67.41,67.47,43619.0,64.6792,64.7367,64.5643,64.6217,43619.0
2022-06-10 11:45:00,67.48,67.64,67.47,67.54,57141.0,64.6313,64.7845,64.6217,64.6888,57141.0
2022-06-10 11:50:00,67.54,67.64,67.5,67.55,34111.0,64.6888,64.7845,64.6505,64.6983,34111.0
2022-06-10 11:55:00,67.54,67.68,67.5,67.63,26795.0,64.6888,64.8229,64.6505,64.775,26795.0
2022-06-10 12:00:00,67.62,67.74,67.6,67.68,30555.0,64.7654,64.8803,64.7462,64.8229,30555.0
2022-06-10 12:05:00,67.69,67.79,67.69,67.78,41920.0,64.8324,64.9282,64.8324,64.9186,41920.0
2022-06-10 12:10:00,67.77,67.77,67.66,67.66,30319.0,64.9091,64.9091,64.8037,64.8037,30319.0
2022-06-10 12:15:00,67.65,67.67,67.52,67.56,53185.0,64.7941,64.8133,64.6696,64.7079,53185.0
2022-06-10 12:20:00,67.56,67.64,67.49,67.51,40029.0,64.7079,64.7845,64.6409,64.66,40029.0
2022-06-10 12:25:00,67.51,67.56,67.49,67.56,32337.0,64.66,64.7079,64.6409,64.7079,32337.0
2022-06-10 12:30:00,67.56,67.59,67.48,67.53,21915.0,64.7079,64.7367,64.6313,64.6792,21915.0
2022-06-10 12:35:00,67.52,67.57,67.48,67.54,22296.0,64.6696,64.7175,64.6313,64.6888,22296.0
2022-06-10 12:40:00,67.55,67.58,67.51,67.53,21934.0,64.6983,64.7271,64.66,64.6792,21934.0
2022-06-10 12:45:00,67.54,67.57,67.48,67.53,30604.0,64.6888,64.7175,64.6313,64.6792,30604.0
2022-06-10 12:50:00,67.52,67.53,67.46,67.46,43962.0,64.6696,64.6792,64.6121,64.6121,43962.0
2022-06-10 12:55:00,67.46,67.54,67.45,67.52,28471.0,64.6121,64.6888,64.6026,64.6696,28471.0
2022-06-10 13:00:00,67.52,67.55,67.46,67.49,27573.0,64.6696,64.6983,64.6121,64.6409,27573.0
2022-06-10 13:05:00,67.48,67.54,67.45,67.53,38463.0,64.6313,64.6888,64.6026,64.6792,38463.0
2022-06-10 13:10:00,67.53,67.55,67.46,67.53,45734.0,64.6792,64.6983,64.6121,64.6792,45734.0
2022-06-10 13:15:00,67.52,67.64,67.5,67.64,19323.0,64.6696,64.7845,64.6505,64.7845,19323.0
2022-06-10 13:20:00,67.63,67.66,67.61,67.63,20562.0,64.775,64.8037,64.7558,64.775,20562.0
2022-06-10 13:25:00,67.63,67.71,67.61,67.7,28246.0,64.775,64.8516,64.7558,64.842,28246.0
2022-06-10 13:30:00,67.7,67.78,67.63,67.67,73375.0,64.842,64.9186,64.775,64.8133,73375.0
2022-06-10 13:35:00,67.7,67.82,67.7,67.8,27120.0,64.842,64.9569,64.842,64.9378,27120.0
2022-06-10 13:40:00,67.8,67.85,67.77,67.8,39381.0,64.9378,64.9857,64.9091,64.9378,39381.0
2022-06-10 13:45:00,67.81,67.95,67.8,67.9,43049.0,64.9474,65.0815,64.9378,65.0336,43049.0
2022-06-10 13:50:00,67.91,67.97,67.78,67.79,40994.0,65.0431,65.1006,64.9186,64.9282,40994.0
2022-06-10 13:55:00,67.79,67.8,67.68,67.77,43853.0,64.9282,64.9378,64.8229,64.9091,43853.0
2022-06-10 14:00:00,67.76,67.78,67.61,67.68,76774.0,64.8995,64.9186,64.7558,64.8229,76774.0
2022-06-10 14:05:00,67.68,67.84,67.67,67.8,75783.0,64.8229,64.9761,64.8133,64.9378,75783.0
2022-06-10 14:10:00,67.8,67.81,67.72,67.72,51652.0,64.9378,64.9474,64.8612,64.8612,51652.0
2022-06-10 14:15:00,67.73,67.89,67.69,67.87,52784.0,64.8707,65.024,64.8324,65.0048,52784.0
2022-06-10 14:20:00,67.88,67.96,67.88,67.9,33315.0,65.0144,65.091,65.0144,65.0336,33315.0
2022-06-10 14:25:00,67.91,67.92,67.68,67.76,25045.0,65.0431,65.0527,64.8229,64.8995,25045.0
2022-06-10 14:30:00,67.76,67.89,67.75,67.83,34401.0,64.8995,65.024,64.8899,64.9665,34401.0
2022-06-10 14:35:00,67.83,67.83,67.76,67.76,25198.0,64.9665,64.9665,64.8995,64.8995,25198.0
2022-06-10 14:40:00,67.75,67.77,67.66,67.71,18469.0,64.8899,64.9091,64.8037,64.8516,18469.0
2022-06-10 14:45:00,67.72,67.86,67.72,67.85,29269.0,64.8612,64.9953,64.8612,64.9857,29269.0
2022-06-10 14:50:00,67.86,67.86,67.76,67.83,31146.0,64.9953,64.9953,64.8995,64.9665,31146.0
2022-06-10 14:55:00,67.83,67.97,67.79,67.9,65209.0,64.9665,65.1006,64.9282,65.0336,65209.0
2022-06-10 15:00:00,67.91,67.94,67.84,67.84,165725.0,65.0431,65.0719,64.9761,64.9761,165725.0
2022-06-10 15:05:00,67.84,67.94,67.84,67.91,132235.0,64.9761,65.0719,64.9761,65.0431,132235.0
2022-06-10 15:10:00,67.91,67.99,67.9,67.95,60164.0,65.0431,65.1198,65.0336,65.0815,60164.0
2022-06-10 15:15:00,67.95,68.04,67.94,68.01,103171.0,65.0815,65.1677,65.0719,65.1389,103171.0
2022-06-10 15:20:00,68.02,68.07,67.86,68.06,107424.0,65.1485,65.1964,64.9953,65.1868,107424.0
2022-06-10 15:25:00,68.06,68.22,68.04,68.06,80675.0,65.1868,65.3401,65.1677,65.1868,80675.0
2022-06-10 15:30:00,68.06,68.06,67.82,67.85,100460.0,65.1868,65.1868,64.9569,64.9857,100460.0
2022-06-10 15:35:00,67.84,68.14,67.84,68.05,113564.0,64.9761,65.2634,64.9761,65.1772,113564.0
2022-06-10 15:40:00,68.05,68.08,67.76,67.84,124277.0,65.1772,65.206,64.8995,64.9761,124277.0
2022-06-10 15:45:00,67.84,67.86,67.54,67.56,151640.0,64.9761,64.9953,64.6888,64.7079,151640.0
2022-06-10 15:50:00,67.56,67.73,67.48,67.54,269450.0,64.7079,64.8707,64.6313,64.6888,269450.0
2022-06-10 15:55:00,67.56,67.58,67.1,67.16,1139387.0,64.7079,64.7271,64.2673,64.3248,1139387.0
2022-06-13 09:30:00,65.78,66.1,65.68,65.87,237784.0,63.0031,63.3096,62.9073,63.0893,237784.0
2022-06-13 09:35:00,65.82,65.88,65.52,65.53,164049.0,63.0414,63.0988,62.754,62.7636,164049.0
2022-06-13 09:40:00,65.51,65.55,65.17,65.25,184725.0,62.7445,62.7828,62.4188,62.4954,184725.0
2022-06-13 09:45:00,65.29,65.43,65.17,65.35,133736.0,62.5337,62.6678,62.4188,62.5912,133736.0
2022-06-13 09:50:00,65.33,65.63,65.28,65.59,116109.0,62.5721,62.8594,62.5242,62.8211,116109.0
2022-06-13 09:55:00,65.61,65.85,65.59,65.63,81047.0,62.8402,63.0701,62.8211,62.8594,81047.0
2022-06-13 10:00:00,65.6,65.69,65.21,65.27,70137.0,62.8307,62.9169,62.4571,62.5146,70137.0
2022-06-13 10:05:00,65.26,65.43,65.21,65.32,70486.0,62.505,62.6678,62.4571,62.5625,70486.0
2022-06-13 10:10:00,65.32,65.35,65.03,65.04,125980.0,62.5625,62.5912,62.2847,62.2943,125980.0
2022-06-13 10:15:00,65.03,65.09,64.9,65.0,130618.0,62.2847,62.3422,62.1602,62.256,130618.0
2022-06-13 10:20:00,64.98,65.02,64.87,64.88,70524.0,62.2368,62.2751,62.1315,62.1411,70524.0
2022-06-13 10:25:00,64.88,65.0,64.84,64.9,97031.0,62.1411,62.256,62.1027,62.1602,97031.0
2022-06-13 10:30:00,64.89,65.03,64.83,64.97,74974.0,62.1506,62.2847,62.0932,62.2273,74974.0
2022-06-13 10:35:00,64.97,65.17,64.95,65.04,60142.0,62.2273,62.4188,62.2081,62.2943,60142.0
2022-06-13 10:40:00,65.03,65.04,64.7,64.82,122898.0,62.2847,62.2943,61.9687,62.0836,122898.0
2022-06-13 10:45:00,64.83,64.83,64.6,64.61,68018.0,62.0932,62.0932,61.8729,61.8825,68018.0
2022-06-13 10:50:00,64.6,64.7,64.54,64.58,65578.0,61.8729,61.9687,61.8154,61.8537,65578.0
2022-06-13 10:55:00,64.56,64.62,64.53,64.53,68637.0,61.8346,61.892,61.8058,61.8058,68637.0
2022-06-13 11:00:00,64.54,64.54,64.29,64.31,87645.0,61.8154,61.8154,61.576,61.5951,87645.0
2022-06-13 11:05:00,64.31,64.52,64.29,64.41,90089.0,61.5951,61.7963,61.576,61.6909,90089.0
2022-06-13 11:10:00,64.41,64.62,64.32,64.6,104442.0,61.6909,61.892,61.6047,61.8729,104442.0
2022-06-13 11:15:00,64.6,64.66,64.47,64.51,67108.0,61.8729,61.9303,61.7484,61.7867,67108.0
2022-06-13 11:20:00,64.51,64.68,64.37,64.68,60075.0,61.7867,61.9495,61.6526,61.9495,60075.0
2022-06-13 11:25:00,64.69,64.73,64.62,64.65,106532.0,61.9591,61.9974,61.892,61.9208,106532.0
2022-06-13 11:30:00,64.65,64.91,64.64,64.89,111000.0,61.9208,62.1698,61.9112,62.1506,111000.0
2022-06-13 11:35:00,64.88,65.1,64.88,65.06,83410.0,62.1411,62.3518,62.1411,62.3135,83410.0
2022-06-13 11:40:00,65.08,65.14,64.96,65.09,40374.0,62.3326,62.3901,62.2177,62.3422,40374.0
2022-06-13 11:45:00,65.09,65.09,64.88,65.01,56240.0,62.3422,62.3422,62.1411,62.2656,56240.0
2022-06-13 11:50:00,64.99,65.05,64.84,64.87,57969.0,62.2464,62.3039,62.1027,62.1315,57969.0
2022-06-13 11:55:00,64.84,64.99,64.84,64.98,40971.0,62.1027,62.2464,62.1027,62.2368,40971.0
2022-06-13 12:00:00,64.98,65.05,64.84,64.92,104210.0,62.2368,62.3039,62.1027,62.1794,104210.0
2022-06-13 12:05:00,64.92,65.11,64.89,65.0,73263.0,62.1794,62.3613,62.1506,62.256,73263.0
2022-06-13 12:10:00,64.95,65.04,64.89,64.92,89714.0,62.2081,62.2943,62.1506,62.1794,89714.0
2022-06-13 12:15:00,64.93,65.01,64.81,64.9,34719.0,62.1889,62.2656,62.074,62.1602,34719.0
2022-06-13 12:20:00,64.9,65.09,64.89,64.93,87973.0,62.1602,62.3422,62.1506,62.1889,87973.0
2022-06-13 12:25:00,64.92,65.06,64.92,65.03,66279.0,62.1794,62.3135,62.1794,62.2847,66279.0
2022-06-13 12:30:00,65.02,65.2,64.95,65.15,70659.0,62.2751,62.4475,62.2081,62.3997,70659.0
2022-06-13 12:35:00,65.14,65.4,65.13,65.37,54204.0,62.3901,62.6391,62.3805,62.6104,54204.0
2022-06-13 12:40:00,65.37,65.37,65.13,65.15,69560.0,62.6104,62.6104,62.3805,62.3997,69560.0
2022-06-13 12:45:00,65.13,65.2,65.08,65.12,39925.0,62.3805,62.4475,62.3326,62.3709,39925.0
2022-06-13 12:50:00,65.12,65.2,65.05,65.05,31531.0,62.3709,62.4475,62.3039,62.3039,31531.0
2022-06-13 12:55:00,65.07,65.2,65.04,65.13,66144.0,62.323,62.4475,62.2943,62.3805,66144.0
2022-06-13 13:00:00,65.11,65.12,64.98,65.03,66789.0,62.3613,62.3709,62.2368,62.2847,66789.0
2022-06-13 13:05:00,65.03,65.06,64.95,65.03,37784.0,62.2847,62.3135,62.2081,62.2847,37784.0
2022-06-13 13:10:00,65.03,65.11,64.99,65.1,45540.0,62.2847,62.3613,62.2464,62.3518,45540.0
2022-06-13 13:15:00,65.08,65.12,65.02,65.05,87053.0,62.3326,62.3709,62.2751,62.3039,87053.0
2022-06-13 13:20:00,65.04,65.04,64.93,64.95,67121.0,62.2943,62.2943,62.1889,62.2081,67121.0
2022-06-13 13:25:00,64.96,64.99,64.77,64.81,48391.0,62.2177,62.2464,62.0357,62.074,48391.0
2022-06-13 13:30:00,64.81,64.84,64.6,64.62,56778.0,62.074,62.1027,61.8729,61.892,56778.0
2022-06-13 13:35:00,64.61,64.76,64.59,64.76,72546.0,61.8825,62.0261,61.8633,62.0261,72546.0
2022-06-13 13:40:00,64.76,64.99,64.74,64.9,103634.0,62.0261,62.2464,62.007,62.1602,103634.0
2022-06-13 13:45:00,64.89,65.04,64.88,65.03,159343.0,62.1506,62.2943,62.1411,62.2847,159343.0
2022-06-13 13:50:00,65.04,65.1,64.84,64.88,92347.0,62.2943,62.3518,62.1027,62.1411,92347.0
2022-06-13 13:55:00,64.9,64.97,64.87,64.93,71658.0,62.1602,62.2273,62.1315,62.1889,71658.0
2022-06-13 14:00:00,64.93,64.94,64.72,64.75,73452.0,62.1889,62.1985,61.9878,62.0165,73452.0
2022-06-13 14:05:00,64.75,64.77,64.66,64.66,61985.0,62.0165,62.0357,61.9303,61.9303,61985.0
2022-06-13 14:10:00,64.65,64.75,64.61,64.62,83772.0,61.9208,62.0165,61.8825,61.892,83772.0
2022-06-13 14:15:00,64.62,64.74,64.6,64.68,52925.0,61.892,62.007,61.8729,61.9495,52925.0
2022-06-13 14:20:00,64.69,64.8,64.63,64.67,46206.0,61.9591,62.0644,61.9016,61.9399,46206.0
2022-06-13 14:25:00,64.67,64.76,64.63,64.64,114727.0,61.9399,62.0261,61.9016,61.9112,114727.0
2022-06-13 14:30:00,64.63,64.67,64.43,64.57,94828.0,61.9016,61.9399,61.7101,61.8441,94828.0
2022-06-13 14:35:00,64.55,64.73,64.53,64.61,88020.0,61.825,61.9974,61.8058,61.8825,88020.0
2022-06-13 14:40:00,64.62,64.71,64.58,64.61,75084.0,61.892,61.9782,61.8537,61.8825,75084.0
2022-06-13 14:45:00,64.62,64.72,64.53,64.59,57270.0,61.892,61.9878,61.8058,61.8633,57270.0
2022-06-13 14:50:00,64.58,64.65,64.5,64.59,153133.0,61.8537,61.9208,61.7771,61.8633,153133.0
2022-06-13 14:55:00,64.59,64.71,64.55,64.61,116051.0,61.8633,61.9782,61.825,61.8825,116051.0
2022-06-13 15:00:00,64.61,64.64,64.48,64.52,292644.0,61.8825,61.9112,61.7579,61.7963,292644.0
2022-06-13 15:05:00,64.53,64.55,64.25,64.25,108014.0,61.8058,61.825,61.5377,61.5377,108014.0
2022-06-13 15:10:00,64.26,64.28,64.18,64.26,186522.0,61.5472,61.5664,61.4706,61.5472,186522.0
2022-06-13 15:15:00,64.24,64.64,64.15,64.47,262910.0,61.5281,61.9112,61.4419,61.7484,262910.0
2022-06-13 15:20:00,64.42,64.51,64.23,64.33,191228.0,61.7005,61.7867,61.5185,61.6143,191228.0
2022-06-13 15:25:00,64.35,64.44,64.3,64.3,135529.0,61.6334,61.7196,61.5855,61.5855,135529.0
2022-06-13 15:30:00,64.31,64.34,64.09,64.11,218515.0,61.5951,61.6239,61.3844,61.4036,218515.0
2022-06-13 15:35:00,64.09,64.18,63.91,63.92,282732.0,61.3844,61.4706,61.212,61.2216,282732.0
2022-06-13 15:40:00,63.92,64.06,63.9,64.0,299952.0,61.2216,61.3557,61.2024,61.2982,299952.0
2022-06-13 15:45:00,64.0,64.07,63.89,63.93,300645.0,61.2982,61.3653,61.1929,61.2312,300645.0
2022-06-13 15:50:00,63.94,63.97,63.76,63.93,559514.0,61.2407,61.2695,61.0683,61.2312,559514.0
2022-06-13 15:55:00,63.92,64.13,63.84,64.0,791134.0,61.2216,61.4227,61.145,61.2982,791134.0
2022-06-14 09:30:00,72.0,72.43,70.09,70.09,2409574.0,68.9605,69.3723,67.1311,67.1311,2409574.0
2022-06-14 09:35:00,70.12,70.67,69.5,69.8,1426545.0,67.1598,67.6866,66.566,66.8534,1426545.0
2022-06-14 09:40:00,69.8,70.35,69.14,69.84,1052189.0,66.8534,67.3801,66.2212,66.8917,1052189.0
2022-06-14 09:45:00,69.84,70.22,69.76,70.12,596095.0,66.8917,67.2556,66.815,67.1598,596095.0
2022-06-14 09:50:00,70.12,70.44,69.5,70.32,789694.0,67.1598,67.4663,66.566,67.3514,789694.0
2022-06-14 09:55:00,70.29,70.62,69.63,70.56,762899.0,67.3227,67.6387,66.6905,67.5813,762899.0
2022-06-14 10:00:00,70.59,70.77,70.22,70.76,578710.0,67.61,67.7824,67.2556,67.7728,578710.0
2022-06-14 10:05:00,70.73,70.88,69.85,69.95,516447.0,67.7441,67.8878,66.9012,66.997,516447.0
2022-06-14 10:10:00,69.95,70.05,69.35,69.48,487902.0,66.997,67.0928,66.4224,66.5469,487902.0
2022-06-14 10:15:00,69.44,69.69,69.3,69.37,356375.0,66.5086,66.748,66.3745,66.4415,356375.0
2022-06-14 10:20:00,69.36,69.66,69.05,69.27,407681.0,66.4319,66.7193,66.135,66.3457,407681.0
2022-06-14 10:25:00,69.25,69.48,69.06,69.1,355602.0,66.3266,66.5469,66.1446,66.1829,355602.0
2022-06-14 10:30:00,69.08,69.42,69.02,69.34,309063.0,66.1638,66.4894,66.1063,66.4128,309063.0
2022-06-14 10:35:00,69.33,69.65,69.26,69.57,326377.0,66.4032,66.7097,66.3362,66.6331,326377.0
2022-06-14 10:40:00,69.56,69.57,69.19,69.53,246941.0,66.6235,66.6331,66.2691,66.5948,246941.0
2022-06-14 10:45:00,69.55,69.9,69.45,69.78,263689.0,66.6139,66.9491,66.5181,66.8342,263689.0
2022-06-14 10:50:00,69.8,70.05,69.69,69.7,331414.0,66.8534,67.0928,66.748,66.7576,331414.0
2022-06-14 10:55:00,69.69,69.97,69.66,69.75,197830.0,66.748,67.0162,66.7193,66.8055,197830.0
2022-06-14 11:00:00,69.76,69.76,69.31,69.44,278752.0,66.815,66.815,66.384,66.5086,278752.0
2022-06-14 11:05:00,69.44,69.5,69.19,69.41,172149.0,66.5086,66.566,66.2691,66.4798,172149.0
2022-06-14 11:10:00,69.41,69.53,69.31,69.47,124304.0,66.4798,66.5948,66.384,66.5373,124304.0
2022-06-14 11:15:00,69.47,69.57,69.29,69.55,132373.0,66.5373,66.6331,66.3649,66.6139,132373.0
2022-06-14 11:20:00,69.55,69.55,69.18,69.42,207950.0,66.6139,66.6139,66.2595,66.4894,207950.0
2022-06-14 11:25:00,69.42,69.62,69.35,69.41,260638.0,66.4894,66.681,66.4224,66.4798,260638.0
2022-06-14 11:30:00,69.41,69.44,69.05,69.34,201328.0,66.4798,66.5086,66.135,66.4128,201328.0
2022-06-14 11:35:00,69.33,69.55,69.14,69.19,146996.0,66.4032,66.6139,66.2212,66.2691,146996.0
2022-06-14 11:40:00,69.17,69.47,69.16,69.27,172660.0,66.25,66.5373,66.2404,66.3457,172660.0
2022-06-14 11:45:00,69.26,69.32,69.08,69.09,179291.0,66.3362,66.3936,66.1638,66.1733,179291.0
2022-06-14 11:50:00,69.1,69.33,69.03,69.31,196043.0,66.1829,66.4032,66.1159,66.384,196043.0
2022-06-14 11:55:00,69.33,69.78,69.27,69.52,300723.0,66.4032,66.8342,66.3457,66.5852,300723.0
2022-06-14 12:00:00,69.52,69.54,69.19,69.33,152099.0,66.5852,66.6043,66.2691,66.4032,152099.0
2022-06-14 12:05:00,69.33,69.33,69.07,69.12,130211.0,66.4032,66.4032,66.1542,66.2021,130211.0
2022-06-14 12:10:00,69.13,69.32,69.13,69.17,107111.0,66.2116,66.3936,66.2116,66.25,107111.0
2022-06-14 12:15:00,69.15,69.46,69.12,69.42,148471.0,66.2308,66.5277,66.2021,66.4894,148471.0
2022-06-14 12:20:00,69.44,69.49,69.33,69.44,86212.0,66.5086,66.5564,66.4032,66.5086,86212.0
2022-06-14 12:25:00,69.47,69.47,69.3,69.33,62680.0,66.5373,66.5373,66.3745,66.4032,62680.0
2022-06-14 12:30:00,69.33,69.4,69.18,69.33,116699.0,66.4032,66.4702,66.2595,66.4032,116699.0
2022-06-14 12:35:00,69.33,69.38,69.22,69.34,117272.0,66.4032,66.4511,66.2978,66.4128,117272.0
2022-06-14 12:40:00,69.33,69.41,69.27,69.34,100872.0,66.4032,66.4798,66.3457,66.4128,100872.0
2022-06-14 12:45:00,69.34,69.52,69.27,69.49,125092.0,66.4128,66.5852,66.3457,66.5564,125092.0
2022-06-14 12:50:00,69.51,69.7,69.45,69.65,110703.0,66.5756,66.7576,66.5181,66.7097,110703.0
2022-06-14 12:55:00,69.68,69.91,69.64,69.84,220059.0,66.7384,66.9587,66.7001,66.8917,220059.0
2022-06-14 13:00:00,69.86,69.86,69.49,69.51,143939.0,66.9108,66.9108,66.5564,66.5756,143939.0
2022-06-14 13:05:00,69.5,69.75,69.49,69.69,93677.0,66.566,66.8055,66.5564,66.748,93677.0
2022-06-14 13:10:00,69.66,69.69,69.32,69.45,119842.0,66.7193,66.748,66.3936,66.5181,119842.0
2022-06-14 13:15:00,69.45,69.83,69.42,69.75,83086.0,66.5181,66.8821,66.4894,66.8055,83086.0
2022-06-14 13:20:00,69.77,70.16,69.62,70.12,209118.0,66.8246,67.1982,66.681,67.1598,209118.0
2022-06-14 13:25:00,70.13,70.29,70.09,70.11,241605.0,67.1694,67.3227,67.1311,67.1503,241605.0
2022-06-14 13:30:00,70.1,70.2,70.08,70.1,156583.0,67.1407,67.2365,67.1215,67.1407,156583.0
2022-06-14 13:35:00,70.11,70.2,70.07,70.11,128477.0,67.1503,67.2365,67.112,67.1503,128477.0
2022-06-14 13:40:00,70.1,70.29,70.08,70.18,205279.0,67.1407,67.3227,67.1215,67.2173,205279.0
2022-06-14 13:45:00,70.2,70.24,69.94,70.08,193846.0,67.2365,67.2748,66.9874,67.1215,193846.0
2022-06-14 13:50:00,70.08,70.26,70.07,70.26,106402.0,67.1215,67.2939,67.112,67.2939,106402.0
2022-06-14 13:55:00,70.23,70.32,70.16,70.26,122578.0,67.2652,67.3514,67.1982,67.2939,122578.0
2022-06-14 14:00:00,70.26,70.31,70.22,70.25,107936.0,67.2939,67.3418,67.2556,67.2844,107936.0
2022-06-14 14:05:00,70.25,70.61,70.23,70.53,154792.0,67.2844,67.6292,67.2652,67.5525,154792.0
2022-06-14 14:10:00,70.53,70.64,70.48,70.56,194740.0,67.5525,67.6579,67.5047,67.5813,194740.0
2022-06-14 14:15:00,70.57,70.71,70.49,70.65,204887.0,67.5909,67.7249,67.5142,67.6675,204887.0
2022-06-14 14:20:00,70.65,70.74,70.63,70.7,190443.0,67.6675,67.7537,67.6483,67.7154,190443.0
2022-06-14 14:25:00,70.71,70.8,70.63,70.75,160686.0,67.7249,67.8111,67.6483,67.7633,160686.0
2022-06-14 14:30:00,70.75,70.76,70.24,70.38,207566.0,67.7633,67.7728,67.2748,67.4089,207566.0
2022-06-14 14:35:00,70.39,70.39,70.1,70.24,239105.0,67.4185,67.4185,67.1407,67.2748,239105.0
2022-06-14 14:40:00,70.23,70.25,70.04,70.06,111158.0,67.2652,67.2844,67.0832,67.1024,111158.0
2022-06-14 14:45:00,70.07,70.15,69.95,70.03,181529.0,67.112,67.1886,66.997,67.0736,181529.0
2022-06-14 14:50:00,70.02,70.19,69.93,70.14,148038.0,67.0641,67.2269,66.9779,67.179,148038.0
2022-06-14 14:55:00,70.13,70.26,70.07,70.17,116144.0,67.1694,67.2939,67.112,67.2077,116144.0
2022-06-14 15:00:00,70.17,70.36,70.16,70.3,161860.0,67.2077,67.3897,67.1982,67.3322,161860.0
2022-06-14 15:05:00,70.29,70.3,69.99,70.07,139858.0,67.3227,67.3322,67.0353,67.112,139858.0
2022-06-14 15:10:00,70.07,70.14,69.95,70.02,155459.0,67.112,67.179,66.997,67.0641,155459.0
2022-06-14 15:15:00,70.02,70.12,70.0,70.1,135145.0,67.0641,67.1598,67.0449,67.1407,135145.0
2022-06-14 15:20:00,70.1,70.2,70.05,70.08,164023.0,67.1407,67.2365,67.0928,67.1215,164023.0
2022-06-14 15:25:00,70.08,70.49,70.07,70.48,209564.0,67.1215,67.5142,67.112,67.5047,209564.0
2022-06-14 15:30:00,70.49,70.67,70.45,70.61,266737.0,67.5142,67.6866,67.4759,67.6292,266737.0
2022-06-14 15:35:00,70.61,70.83,70.58,70.83,352732.0,67.6292,67.8399,67.6004,67.8399,352732.0
2022-06-14 15:40:00,70.82,71.09,70.81,70.94,542377.0,67.8303,68.0889,67.8207,67.9452,542377.0
2022-06-14 15:45:00,70.93,71.18,70.8,71.12,532256.0,67.9357,68.1751,67.8111,68.1176,532256.0
2022-06-14 15:50:00,71.11,71.14,70.85,70.98,819288.0,68.1081,68.1368,67.859,67.9835,819288.0
2022-06-14 15:55:00,70.97,70.98,70.68,70.75,1260531.0,67.974,67.9835,67.6962,67.7633,1260531.0
2022-06-15 09:30:00,70.45,71.12,70.45,70.82,380316.0,67.4759,68.1176,67.4759,67.8303,380316.0
2022-06-15 09:35:00,70.8,70.92,70.66,70.73,116260.0,67.8111,67.9261,67.6771,67.7441,116260.0
2022-06-15 09:40:00,70.74,71.31,70.69,71.2,158405.0,67.7537,68.2996,67.7058,68.1943,158405.0
2022-06-15 09:45:00,71.24,71.41,71.17,71.37,145491.0,68.2326,68.3954,68.1655,68.3571,145491.0
2022-06-15 09:50:00,71.39,71.42,70.96,71.06,110515.0,68.3762,68.405,67.9644,68.0602,110515.0
2022-06-15 09:55:00,71.06,71.27,70.85,70.96,95524.0,68.0602,68.2613,67.859,67.9644,95524.0
2022-06-15 10:00:00,70.91,71.12,70.87,71.03,110005.0,67.9165,68.1176,67.8782,68.0314,110005.0
2022-06-15 10:05:00,71.01,71.2,70.98,70.98,106382.0,68.0123,68.1943,67.9835,67.9835,106382.0
2022-06-15 10:10:00,70.97,71.07,70.79,70.89,166971.0,67.974,68.0697,67.8016,67.8973,166971.0
2022-06-15 10:15:00,70.89,71.11,70.82,71.09,117388.0,67.8973,68.1081,67.8303,68.0889,117388.0
2022-06-15 10:20:00,71.09,71.14,70.97,71.12,69127.0,68.0889,68.1368,67.974,68.1176,69127.0
2022-06-15 10:25:00,71.12,71.25,71.03,71.17,107025.0,68.1176,68.2421,68.0314,68.1655,107025.0
2022-06-15 10:30:00,71.18,71.2,70.96,71.08,78495.0,68.1751,68.1943,67.9644,68.0793,78495.0
2022-06-15 10:35:00,71.08,71.18,71.04,71.08,48526.0,68.0793,68.1751,68.041,68.0793,48526.0
2022-06-15 10:40:00,71.09,71.1,70.92,70.98,68064.0,68.0889,68.0985,67.9261,67.9835,68064.0
2022-06-15 10:45:00,70.98,71.2,70.85,71.17,100547.0,67.9835,68.1943,67.859,68.1655,100547.0
2022-06-15 10:50:00,71.15,71.22,70.9,71.06,104250.0,68.1464,68.2134,67.9069,68.0602,104250.0
2022-06-15 10:55:00,71.06,71.2,71.05,71.13,74336.0,68.0602,68.1943,68.0506,68.1272,74336.0
2022-06-15 11:00:00,71.12,71.16,70.99,71.07,67076.0,68.1176,68.1559,67.9931,68.0697,67076.0
2022-06-15 11:05:00,71.08,71.15,70.98,71.08,90574.0,68.0793,68.1464,67.9835,68.0793,90574.0
2022-06-15 11:10:00,71.07,71.11,70.91,70.92,79209.0,68.0697,68.1081,67.9165,67.9261,79209.0
2022-06-15 11:15:00,70.92,70.96,70.82,70.92,85531.0,67.9261,67.9644,67.8303,67.9261,85531.0
2022-06-15 11:20:00,70.91,70.92,70.74,70.9,87263.0,67.9165,67.9261,67.7537,67.9069,87263.0
2022-06-15 11:25:00,70.9,70.96,70.8,70.87,53822.0,67.9069,67.9644,67.8111,67.8782,53822.0
2022-06-15 11:30:00,70.84,70.88,70.72,70.81,60653.0,67.8495,67.8878,67.7345,67.8207,60653.0
2022-06-15 11:35:00,70.81,70.9,70.75,70.76,72254.0,67.8207,67.9069,67.7633,67.7728,72254.0
2022-06-15 11:40:00,70.75,70.75,70.5,70.54,98341.0,67.7633,67.7633,67.5238,67.5621,98341.0
2022-06-15 11:45:00,70.55,70.66,70.49,70.5,88133.0,67.5717,67.6771,67.5142,67.5238,88133.0
2022-06-15 11:50:00,70.48,70.51,70.21,70.35,81089.0,67.5047,67.5334,67.246,67.3801,81089.0
2022-06-15 11:55:00,70.35,70.35,70.22,70.29,54791.0,67.3801,67.3801,67.2556,67.3227,54791.0
2022-06-15 12:00:00,70.3,70.49,70.25,70.45,66589.0,67.3322,67.5142,67.2844,67.4759,66589.0
2022-06-15 12:05:00,70.46,70.51,70.33,70.34,80139.0,67.4855,67.5334,67.361,67.3706,80139.0
2022-06-15 12:10:00,70.33,70.36,70.22,70.24,58165.0,67.361,67.3897,67.2556,67.2748,58165.0
2022-06-15 12:15:00,70.25,70.34,70.24,70.3,40911.0,67.2844,67.3706,67.2748,67.3322,40911.0
2022-06-15 12:20:00,70.31,70.47,70.3,70.36,42766.0,67.3418,67.4951,67.3322,67.3897,42766.0
2022-06-15 12:25:00,70.34,70.37,70.19,70.3,68227.0,67.3706,67.3993,67.2269,67.3322,68227.0
2022-06-15 12:30:00,70.3,70.38,70.23,70.3,111816.0,67.3322,67.4089,67.2652,67.3322,111816.0
2022-06-15 12:35:00,70.3,70.32,70.02,70.03,62940.0,67.3322,67.3514,67.0641,67.0736,62940.0
2022-06-15 12:40:00,70.02,70.04,69.79,69.86,89658.0,67.0641,67.0832,66.8438,66.9108,89658.0
2022-06-15 12:45:00,69.85,69.96,69.78,69.83,86363.0,66.9012,67.0066,66.8342,66.8821,86363.0
2022-06-15 12:50:00,69.83,69.85,69.62,69.67,70210.0,66.8821,66.9012,66.681,66.7288,70210.0
2022-06-15 12:55:00,69.67,69.67,69.5,69.57,69251.0,66.7288,66.7288,66.566,66.6331,69251.0
2022-06-15 13:00:00,69.56,69.71,69.56,69.68,88151.0,66.6235,66.7672,66.6235,66.7384,88151.0
2022-06-15 13:05:00,69.68,69.76,69.66,69.74,60760.0,66.7384,66.815,66.7193,66.7959,60760.0
2022-06-15 13:10:00,69.74,69.8,69.68,69.73,142598.0,66.7959,66.8534,66.7384,66.7863,142598.0
2022-06-15 13:15:00,69.73,69.87,69.63,69.85,110619.0,66.7863,66.9204,66.6905,66.9012,110619.0
2022-06-15 13:20:00,69.85,69.97,69.83,69.89,83708.0,66.9012,67.0162,66.8821,66.9396,83708.0
2022-06-15 13:25:00,69.89,69.9,69.72,69.86,72875.0,66.9396,66.9491,66.7767,66.9108,72875.0
2022-06-15 13:30:00,69.85,69.95,69.82,69.83,46133.0,66.9012,66.997,66.8725,66.8821,46133.0
2022-06-15 13:35:00,69.84,69.84,69.63,69.72,96579.0,66.8917,66.8917,66.6905,66.7767,96579.0
2022-06-15 13:40:00,69.73,69.73,69.63,69.64,84520.0,66.7863,66.7863,66.6905,66.7001,84520.0
2022-06-15 13:45:00,69.65,69.69,69.58,69.6,73842.0,66.7097,66.748,66.6426,66.6618,73842.0
2022-06-15 13:50:00,69.58,69.74,69.46,69.72,81263.0,66.6426,66.7959,66.5277,66.7767,81263.0
2022-06-15 13:55:00,69.72,69.89,69.69,69.85,69828.0,66.7767,66.9396,66.748,66.9012,69828.0
2022-06-15 14:00:00,69.75,70.27,69.17,69.38,135266.0,66.8055,67.3035,66.25,66.4511,135266.0
2022-06-15 14:05:00,69.37,69.55,69.04,69.51,133560.0,66.4415,66.6139,66.1254,66.5756,133560.0
2022-06-15 14:10:00,69.51,69.71,69.23,69.65,90554.0,66.5756,66.7672,66.3074,66.7097,90554.0
2022-06-15 14:15:00,69.65,70.27,69.54,70.13,135047.0,66.7097,67.3035,66.6043,67.1694,135047.0
2022-06-15 14:20:00,70.13,70.22,69.28,69.39,168819.0,67.1694,67.2556,66.3553,66.4607,168819.0
2022-06-15 14:25:00,69.37,69.59,69.31,69.32,57831.0,66.4415,66.6522,66.384,66.3936,57831.0
2022-06-15 14:30:00,69.32,69.4,68.67,69.03,153127.0,66.3936,66.4702,65.7711,66.1159,153127.0
2022-06-15 14:35:00,68.99,70.03,68.97,69.92,183068.0,66.0776,67.0736,66.0584,66.9683,183068.0
2022-06-15 14:40:00,69.91,70.69,69.78,70.51,151951.0,66.9587,67.7058,66.8342,67.5334,151951.0
2022-06-15 14:45:00,70.55,70.74,70.14,70.17,122631.0,67.5717,67.7537,67.179,67.2077,122631.0
2022-06-15 14:50:00,70.16,70.35,69.66,69.86,122419.0,67.1982,67.3801,66.7193,66.9108,122419.0
2022-06-15 14:55:00,69.86,69.95,69.58,69.75,145821.0,66.9108,66.997,66.6426,66.8055,145821.0
2022-06-15 15:00:00,69.72,70.1,69.69,69.88,81473.0,66.7767,67.1407,66.748,66.93,81473.0
2022-06-15 15:05:00,69.9,70.01,69.76,69.93,68695.0,66.9491,67.0545,66.815,66.9779,68695.0
2022-06-15 15:10:00,69.91,69.99,69.49,69.74,75775.0,66.9587,67.0353,66.5564,66.7959,75775.0
2022-06-15 15:15:00,69.7,69.86,69.56,69.85,74094.0,66.7576,66.9108,66.6235,66.9012,74094.0
2022-06-15 15:20:00,69.86,70.32,69.83,70.31,106654.0,66.9108,67.3514,66.8821,67.3418,106654.0
2022-06-15 15:25:00,70.32,70.36,70.16,70.35,87188.0,67.3514,67.3897,67.1982,67.3801,87188.0
2022-06-15 15:30:00,70.35,70.63,70.21,70.62,122256.0,67.3801,67.6483,67.246,67.6387,122256.0
2022-06-15 15:35:00,70.63,70.67,70.05,70.07,155471.0,67.6483,67.6866,67.0928,67.112,155471.0
2022-06-15 15:40:00,70.06,70.07,69.75,69.77,292742.0,67.1024,67.112,66.8055,66.8246,292742.0
2022-06-15 15:45:00,69.77,69.94,69.68,69.92,313889.0,66.8246,66.9874,66.7384,66.9683,313889.0
2022-06-15 15:50:00,69.92,69.92,69.57,69.69,307546.0,66.9683,66.9683,66.6331,66.748,307546.0
2022-06-15 15:55:00,69.7,69.8,69.57,69.67,447382.0,66.7576,66.8534,66.6331,66.7288,447382.0
2022-06-16 09:30:00,68.5,68.5,67.94,67.94,232399.0,65.6082,65.6082,65.0719,65.0719,232399.0
2022-06-16 09:35:00,67.99,68.21,67.95,68.15,89538.0,65.1198,65.3305,65.0815,65.273,89538.0
2022-06-16 09:40:00,68.14,68.24,67.9,67.92,91167.0,65.2634,65.3592,65.0336,65.0527,91167.0
2022-06-16 09:45:00,67.92,68.53,67.83,68.4,63716.0,65.0527,65.637,64.9665,65.5125,63716.0
2022-06-16 09:50:00,68.41,68.41,68.16,68.21,46736.0,65.522,65.522,65.2826,65.3305,46736.0
2022-06-16 09:55:00,68.19,68.5,68.19,68.31,55646.0,65.3113,65.6082,65.3113,65.4263,55646.0
2022-06-16 10:00:00,68.31,68.33,68.12,68.2,66126.0,65.4263,65.4454,65.2443,65.3209,66126.0
2022-06-16 10:05:00,68.2,68.24,67.86,67.95,126298.0,65.3209,65.3592,64.9953,65.0815,126298.0
2022-06-16 10:10:00,67.94,68.12,67.85,68.05,101885.0,65.0719,65.2443,64.9857,65.1772,101885.0
2022-06-16 10:15:00,68.03,68.19,67.98,68.01,65776.0,65.1581,65.3113,65.1102,65.1389,65776.0
2022-06-16 10:20:00,68.01,68.29,67.95,68.23,79568.0,65.1389,65.4071,65.0815,65.3496,79568.0
2022-06-16 10:25:00,68.21,68.25,68.06,68.1,61548.0,65.3305,65.3688,65.1868,65.2251,61548.0
2022-06-16 10:30:00,68.08,68.11,67.93,68.01,54329.0,65.206,65.2347,65.0623,65.1389,54329.0
2022-06-16 10:35:00,68.0,68.07,67.84,67.87,84883.0,65.1293,65.1964,64.9761,65.0048,84883.0
2022-06-16 10:40:00,67.85,67.9,67.72,67.76,69233.0,64.9857,65.0336,64.8612,64.8995,69233.0
2022-06-16 10:45:00,67.77,67.81,67.71,67.72,45398.0,64.9091,64.9474,64.8516,64.8612,45398.0
2022-06-16 10:50:00,67.71,67.75,67.63,67.68,71474.0,64.8516,64.8899,64.775,64.8229,71474.0
2022-06-16 10:55:00,67.67,67.86,67.65,67.65,147257.0,64.8133,64.9953,64.7941,64.7941,147257.0
2022-06-16 11:00:00,67.64,67.81,67.62,67.72,94477.0,64.7845,64.9474,64.7654,64.8612,94477.0
2022-06-16 11:05:00,67.71,67.74,67.58,67.74,142757.0,64.8516,64.8803,64.7271,64.8803,142757.0
2022-06-16 11:10:00,67.75,67.88,67.7,67.86,84904.0,64.8899,65.0144,64.842,64.9953,84904.0
2022-06-16 11:15:00,67.86,68.09,67.84,67.96,75012.0,64.9953,65.2155,64.9761,65.091,75012.0
2022-06-16 11:20:00,67.96,68.07,67.91,67.99,47328.0,65.091,65.1964,65.0431,65.1198,47328.0
2022-06-16 11:25:00,67.99,68.37,67.98,68.25,112523.0,65.1198,65.4837,65.1102,65.3688,112523.0
2022-06-16 11:30:00,68.27,68.29,68.13,68.17,60677.0,65.3879,65.4071,65.2539,65.2922,60677.0
2022-06-16 11:35:00,68.17,68.21,68.09,68.19,42415.0,65.2922,65.3305,65.2155,65.3113,42415.0
2022-06-16 11:40:00,68.19,68.23,67.97,68.04,41513.0,65.3113,65.3496,65.1006,65.1677,41513.0
2022-06-16 11:45:00,68.03,68.03,67.92,68.0,38574.0,65.1581,65.1581,65.0527,65.1293,38574.0
2022-06-16 11:50:00,68.01,68.05,67.88,67.91,44095.0,65.1389,65.1772,65.0144,65.0431,44095.0
2022-06-16 11:55:00,67.88,68.04,67.87,68.04,31239.0,65.0144,65.1677,65.0048,65.1677,31239.0
2022-06-16 12:00:00,68.03,68.09,67.96,68.0,36473.0,65.1581,65.2155,65.091,65.1293,36473.0
2022-06-16 12:05:00,68.0,68.01,67.85,67.87,32020.0,65.1293,65.1389,64.9857,65.0048,32020.0
2022-06-16 12:10:00,67.86,67.94,67.71,67.75,27763.0,64.9953,65.0719,64.8516,64.8899,27763.0
2022-06-16 12:15:00,67.75,67.91,67.75,67.86,32372.0,64.8899,65.0431,64.8899,64.9953,32372.0
2022-06-16 12:20:00,67.85,67.9,67.8,67.85,25718.0,64.9857,65.0336,64.9378,64.9857,25718.0
2022-06-16 12:25:00,67.86,68.08,67.83,68.07,38885.0,64.9953,65.206,64.9665,65.1964,38885.0
2022-06-16 12:30:00,68.07,68.1,67.93,68.02,30030.0,65.1964,65.2251,65.0623,65.1485,30030.0
2022-06-16 12:35:00,68.01,68.03,67.91,67.96,24660.0,65.1389,65.1581,65.0431,65.091,24660.0
2022-06-16 12:40:00,67.97,68.18,67.96,68.12,43614.0,65.1006,65.3017,65.091,65.2443,43614.0
2022-06-16 12:45:00,68.12,68.28,68.06,68.24,58731.0,65.2443,65.3975,65.1868,65.3592,58731.0
2022-06-16 12:50:00,68.24,68.27,68.14,68.2,32929.0,65.3592,65.3879,65.2634,65.3209,32929.0
2022-06-16 12:55:00,68.18,68.19,68.08,68.16,29599.0,65.3017,65.3113,65.206,65.2826,29599.0
2022-06-16 13:00:00,68.17,68.3,68.15,68.19,23840.0,65.2922,65.4167,65.273,65.3113,23840.0
2022-06-16 13:05:00,68.19,68.37,68.14,68.32,33213.0,65.3113,65.4837,65.2634,65.4358,33213.0
2022-06-16 13:10:00,68.31,68.32,68.21,68.29,42215.0,65.4263,65.4358,65.3305,65.4071,42215.0
2022-06-16 13:15:00,68.28,68.38,68.26,68.28,27359.0,65.3975,65.4933,65.3784,65.3975,27359.0
2022-06-16 13:20:00,68.28,68.32,68.24,68.31,58653.0,65.3975,65.4358,65.3592,65.4263,58653.0
2022-06-16 13:25:00,68.29,68.65,68.28,68.54,115183.0,65.4071,65.7519,65.3975,65.6465,115183.0
2022-06-16 13:30:00,68.53,68.58,68.42,68.5,72067.0,65.637,65.6849,65.5316,65.6082,72067.0
2022-06-16 13:35:00,68.5,68.51,68.37,68.48,75780.0,65.6082,65.6178,65.4837,65.5891,75780.0
2022-06-16 13:40:00,68.5,68.52,68.36,68.38,70650.0,65.6082,65.6274,65.4741,65.4933,70650.0
2022-06-16 13:45:00,68.39,68.45,68.32,68.37,64150.0,65.5029,65.5603,65.4358,65.4837,64150.0
2022-06-16 13:50:00,68.36,68.5,68.35,68.5,52357.0,65.4741,65.6082,65.4646,65.6082,52357.0
2022-06-16 13:55:00,68.5,68.54,68.43,68.46,116257.0,65.6082,65.6465,65.5412,65.5699,116257.0
2022-06-16 14:00:00,68.43,68.61,68.42,68.56,124345.0,65.5412,65.7136,65.5316,65.6657,124345.0
2022-06-16 14:05:00,68.57,68.57,68.32,68.35,40880.0,65.6753,65.6753,65.4358,65.4646,40880.0
2022-06-16 14:10:00,68.35,68.51,68.34,68.5,49308.0,65.4646,65.6178,65.455,65.6082,49308.0
2022-06-16 14:15:00,68.49,68.59,68.44,68.56,57267.0,65.5987,65.6944,65.5508,65.6657,57267.0
2022-06-16 14:20:00,68.56,68.6,68.52,68.56,51583.0,65.6657,65.704,65.6274,65.6657,51583.0
2022-06-16 14:25:00,68.56,68.67,68.52,68.56,132029.0,65.6657,65.7711,65.6274,65.6657,132029.0
2022-06-16 14:30:00,68.55,68.69,68.54,68.68,76451.0,65.6561,65.7902,65.6465,65.7806,76451.0
2022-06-16 14:35:00,68.68,68.81,68.66,68.81,81970.0,65.7806,65.9052,65.7615,65.9052,81970.0
2022-06-16 14:40:00,68.8,68.91,68.79,68.91,204462.0,65.8956,66.0009,65.886,66.0009,204462.0
2022-06-16 14:45:00,68.9,68.93,68.41,68.41,102663.0,65.9914,66.0201,65.522,65.522,102663.0
2022-06-16 14:50:00,68.39,68.56,68.39,68.51,125825.0,65.5029,65.6657,65.5029,65.6178,125825.0
2022-06-16 14:55:00,68.51,68.56,68.47,68.52,74103.0,65.6178,65.6657,65.5795,65.6274,74103.0
2022-06-16 15:00:00,68.51,68.74,68.5,68.61,71835.0,65.6178,65.8381,65.6082,65.7136,71835.0
2022-06-16 15:05:00,68.6,68.72,68.52,68.72,83321.0,65.704,65.819,65.6274,65.819,83321.0
2022-06-16 15:10:00,68.71,68.84,68.66,68.76,80291.0,65.8094,65.9339,65.7615,65.8573,80291.0
2022-06-16 15:15:00,68.73,68.77,68.63,68.75,73760.0,65.8285,65.8668,65.7327,65.8477,73760.0
2022-06-16 15:20:00,68.76,68.92,68.76,68.82,124851.0,65.8573,66.0105,65.8573,65.9147,124851.0
2022-06-16 15:25:00,68.81,68.96,68.78,68.88,248378.0,65.9052,66.0488,65.8764,65.9722,248378.0
2022-06-16 15:30:00,68.87,68.88,68.42,68.45,116156.0,65.9626,65.9722,65.5316,65.5603,116156.0
2022-06-16 15:35:00,68.44,68.55,68.4,68.55,137209.0,65.5508,65.6561,65.5125,65.6561,137209.0
2022-06-16 15:40:00,68.54,68.69,68.53,68.61,171964.0,65.6465,65.7902,65.637,65.7136,171964.0
2022-06-16 15:45:00,68.6,68.61,68.38,68.43,223743.0,65.704,65.7136,65.4933,65.5412,223743.0
2022-06-16 15:50:00,68.42,68.64,68.38,68.56,334270.0,65.5316,65.7423,65.4933,65.6657,334270.0
2022-06-16 15:55:00,68.57,68.75,68.49,68.74,939452.0,65.6753,65.8477,65.5987,65.8381,939452.0
2022-06-17 09:30:00,68.75,69.37,68.5,68.8,1270226.0,65.8477,66.4415,65.6082,65.8956,1270226.0
2022-06-17 09:35:00,68.84,69.2,68.48,68.52,179482.0,65.9339,66.2787,65.5891,65.6274,179482.0
2022-06-17 09:40:00,68.52,68.93,68.5,68.53,140555.0,65.6274,66.0201,65.6082,65.637,140555.0
2022-06-17 09:45:00,68.48,68.57,68.2,68.24,85060.0,65.5891,65.6753,65.3209,65.3592,85060.0
2022-06-17 09:50:00,68.25,68.29,67.96,68.04,82693.0,65.3688,65.4071,65.091,65.1677,82693.0
2022-06-17 09:55:00,68.04,68.17,67.86,67.87,76222.0,65.1677,65.2922,64.9953,65.0048,76222.0
2022-06-17 10:00:00,67.87,67.98,67.54,67.64,238078.0,65.0048,65.1102,64.6888,64.7845,238078.0
2022-06-17 10:05:00,67.64,67.85,67.55,67.75,67533.0,64.7845,64.9857,64.6983,64.8899,67533.0
2022-06-17 10:10:00,67.76,67.9,67.73,67.85,45776.0,64.8995,65.0336,64.8707,64.9857,45776.0
2022-06-17 10:15:00,67.83,67.85,67.7,67.73,57979.0,64.9665,64.9857,64.842,64.8707,57979.0
2022-06-17 10:20:00,67.72,67.74,67.46,67.58,88363.0,64.8612,64.8803,64.6121,64.7271,88363.0
2022-06-17 10:25:00,67.55,67.76,67.55,67.74,69951.0,64.6983,64.8995,64.6983,64.8803,69951.0
2022-06-17 10:30:00,67.74,67.84,67.54,67.56,72762.0,64.8803,64.9761,64.6888,64.7079,72762.0
2022-06-17 10:35:00,67.54,67.74,67.48,67.71,94754.0,64.6888,64.8803,64.6313,64.8516,94754.0
2022-06-17 10:40:00,67.7,67.9,67.65,67.88,60253.0,64.842,65.0336,64.7941,65.0144,60253.0
2022-06-17 10:45:00,67.86,67.87,67.44,67.54,55451.0,64.9953,65.0048,64.593,64.6888,55451.0
2022-06-17 10:50:00,67.53,67.62,67.51,67.56,44668.0,64.6792,64.7654,64.66,64.7079,44668.0
2022-06-17 10:55:00,67.56,67.66,67.51,67.52,53809.0,64.7079,64.8037,64.66,64.6696,53809.0
2022-06-17 11:00:00,67.5,67.87,67.38,67.8,63977.0,64.6505,65.0048,64.5355,64.9378,63977.0
2022-06-17 11:05:00,67.79,67.94,67.77,67.93,55693.0,64.9282,65.0719,64.9091,65.0623,55693.0
2022-06-17 11:10:00,67.93,68.12,67.93,68.03,57233.0,65.0623,65.2443,65.0623,65.1581,57233.0
2022-06-17 11:15:00,68.03,68.42,68.0,68.39,105895.0,65.1581,65.5316,65.1293,65.5029,105895.0
2022-06-17 11:20:00,68.4,68.44,68.17,68.2,59459.0,65.5125,65.5508,65.2922,65.3209,59459.0
2022-06-17 11:25:00,68.2,68.54,68.11,68.44,128866.0,65.3209,65.6465,65.2347,65.5508,128866.0
2022-06-17 11:30:00,68.43,69.07,68.38,68.8,655875.0,65.5412,66.1542,65.4933,65.8956,655875.0
2022-06-17 11:35:00,68.81,68.85,68.37,68.45,329708.0,65.9052,65.9435,65.4837,65.5603,329708.0
2022-06-17 11:40:00,68.47,68.56,68.18,68.19,155473.0,65.5795,65.6657,65.3017,65.3113,155473.0
2022-06-17 11:45:00,68.19,68.2,67.93,68.06,98956.0,65.3113,65.3209,65.0623,65.1868,98956.0
2022-06-17 11:50:00,68.05,68.06,67.67,67.74,81094.0,65.1772,65.1868,64.8133,64.8803,81094.0
2022-06-17 11:55:00,67.74,67.82,67.66,67.71,83656.0,64.8803,64.9569,64.8037,64.8516,83656.0
2022-06-17 12:00:00,67.7,67.71,67.52,67.64,69988.0,64.842,64.8516,64.6696,64.7845,69988.0
2022-06-17 12:05:00,67.64,67.73,67.58,67.64,49820.0,64.7845,64.8707,64.7271,64.7845,49820.0
2022-06-17 12:10:00,67.63,67.81,67.57,67.8,82395.0,64.775,64.9474,64.7175,64.9378,82395.0
2022-06-17 12:15:00,67.8,67.98,67.8,67.81,53616.0,64.9378,65.1102,64.9378,64.9474,53616.0
2022-06-17 12:20:00,67.81,68.04,67.8,68.04,63541.0,64.9474,65.1677,64.9378,65.1677,63541.0
2022-06-17 12:25:00,68.03,68.11,67.97,68.04,64418.0,65.1581,65.2347,65.1006,65.1677,64418.0
2022-06-17 12:30:00,68.06,68.12,67.99,68.04,45081.0,65.1868,65.2443,65.1198,65.1677,45081.0
2022-06-17 12:35:00,68.04,68.12,67.92,68.12,53654.0,65.1677,65.2443,65.0527,65.2443,53654.0
2022-06-17 12:40:00,68.12,68.12,67.91,68.1,40303.0,65.2443,65.2443,65.0431,65.2251,40303.0
2022-06-17 12:45:00,68.12,68.19,68.02,68.18,36490.0,65.2443,65.3113,65.1485,65.3017,36490.0
2022-06-17 12:50:00,68.18,68.18,68.01,68.03,37804.0,65.3017,65.3017,65.1389,65.1581,37804.0
2022-06-17 12:55:00,68.03,68.14,68.0,68.07,52124.0,65.1581,65.2634,65.1293,65.1964,52124.0
2022-06-17 13:00:00,68.07,68.28,68.07,68.27,68411.0,65.1964,65.3975,65.1964,65.3879,68411.0
2022-06-17 13:05:00,68.26,68.53,68.26,68.48,75756.0,65.3784,65.637,65.3784,65.5891,75756.0
2022-06-17 13:10:00,68.49,68.62,68.39,68.53,87153.0,65.5987,65.7232,65.5029,65.637,87153.0
2022-06-17 13:15:00,68.53,68.59,68.47,68.55,52363.0,65.637,65.6944,65.5795,65.6561,52363.0
2022-06-17 13:20:00,68.54,68.68,68.5,68.67,127564.0,65.6465,65.7806,65.6082,65.7711,127564.0
2022-06-17 13:25:00,68.67,68.67,68.54,68.6,148906.0,65.7711,65.7711,65.6465,65.704,148906.0
2022-06-17 13:30:00,68.6,68.84,68.59,68.84,47509.0,65.704,65.9339,65.6944,65.9339,47509.0
2022-06-17 13:35:00,68.84,68.85,68.6,68.7,49447.0,65.9339,65.9435,65.704,65.7998,49447.0
2022-06-17 13:40:00,68.7,68.7,68.61,68.64,40412.0,65.7998,65.7998,65.7136,65.7423,40412.0
2022-06-17 13:45:00,68.63,68.64,68.48,68.51,82755.0,65.7327,65.7423,65.5891,65.6178,82755.0
2022-06-17 13:50:00,68.5,68.6,68.5,68.53,64403.0,65.6082,65.704,65.6082,65.637,64403.0
2022-06-17 13:55:00,68.53,68.67,68.52,68.61,93714.0,65.637,65.7711,65.6274,65.7136,93714.0
2022-06-17 14:00:00,68.61,68.63,68.46,68.46,43797.0,65.7136,65.7327,65.5699,65.5699,43797.0
2022-06-17 14:05:00,68.45,68.57,68.39,68.47,87735.0,65.5603,65.6753,65.5029,65.5795,87735.0
2022-06-17 14:10:00,68.47,68.5,68.36,68.43,50042.0,65.5795,65.6082,65.4741,65.5412,50042.0
2022-06-17 14:15:00,68.43,68.55,68.38,68.53,59177.0,65.5412,65.6561,65.4933,65.637,59177.0
2022-06-17 14:20:00,68.54,68.61,68.53,68.56,53700.0,65.6465,65.7136,65.637,65.6657,53700.0
2022-06-17 14:25:00,68.57,68.64,68.52,68.53,101530.0,65.6753,65.7423,65.6274,65.637,101530.0
2022-06-17 14:30:00,68.51,68.53,68.21,68.26,92186.0,65.6178,65.637,65.3305,65.3784,92186.0
2022-06-17 14:35:00,68.28,68.4,68.26,68.4,41146.0,65.3975,65.5125,65.3784,65.5125,41146.0
2022-06-17 14:40:00,68.44,68.51,68.34,68.35,50125.0,65.5508,65.6178,65.455,65.4646,50125.0
2022-06-17 14:45:00,68.35,68.42,68.28,68.29,45215.0,65.4646,65.5316,65.3975,65.4071,45215.0
2022-06-17 14:50:00,68.25,68.3,68.1,68.1,57624.0,65.3688,65.4167,65.2251,65.2251,57624.0
2022-06-17 14:55:00,68.11,68.18,67.96,67.98,86392.0,65.2347,65.3017,65.091,65.1102,86392.0
2022-06-17 15:00:00,67.98,68.15,67.95,67.98,95187.0,65.1102,65.273,65.0815,65.1102,95187.0
2022-06-17 15:05:00,67.98,68.09,67.9,67.97,84607.0,65.1102,65.2155,65.0336,65.1006,84607.0
2022-06-17 15:10:00,67.97,67.98,67.69,67.74,93785.0,65.1006,65.1102,64.8324,64.8803,93785.0
2022-06-17 15:15:00,67.74,67.9,67.68,67.85,86696.0,64.8803,65.0336,64.8229,64.9857,86696.0
2022-06-17 15:20:00,67.85,68.06,67.82,67.96,89906.0,64.9857,65.1868,64.9569,65.091,89906.0
2022-06-17 15:25:00,67.94,68.02,67.88,67.9,81679.0,65.0719,65.1485,65.0144,65.0336,81679.0
2022-06-17 15:30:00,67.89,67.93,67.7,67.87,142604.0,65.024,65.0623,64.842,65.0048,142604.0
2022-06-17 15:35:00,67.85,68.04,67.85,68.0,151367.0,64.9857,65.1677,64.9857,65.1293,151367.0
2022-06-17 15:40:00,68.0,68.07,67.89,67.91,165414.0,65.1293,65.1964,65.024,65.0431,165414.0
2022-06-17 15:45:00,67.91,67.95,67.82,67.87,203417.0,65.0431,65.0815,64.9569,65.0048,203417.0
2022-06-17 15:50:00,67.86,67.98,67.7,67.96,397739.0,64.9953,65.1102,64.842,65.091,397739.0
2022-06-17 15:55:00,67.96,68.07,67.67,67.71,901105.0,65.091,65.1964,64.8133,64.8516,901105.0
2022-06-21 09:30:00,68.61,68.82,68.22,68.56,253248.0,65.7136,65.9147,65.3401,65.6657,253248.0
2022-06-21 09:35:00,68.58,69.02,68.53,68.98,140049.0,65.6849,66.1063,65.637,66.068,140049.0
2022-06-21 09:40:00,68.99,69.48,68.98,69.32,206436.0,66.0776,66.5469,66.068,66.3936,206436.0
2022-06-21 09:45:00,69.31,69.53,69.07,69.1,180107.0,66.384,66.5948,66.1542,66.1829,180107.0
2022-06-21 09:50:00,69.1,69.18,68.78,68.78,90341.0,66.1829,66.2595,65.8764,65.8764,90341.0
2022-06-21 09:55:00,68.77,68.98,68.66,68.88,93087.0,65.8668,66.068,65.7615,65.9722,93087.0
2022-06-21 10:00:00,68.92,68.92,68.36,68.37,168019.0,66.0105,66.0105,65.4741,65.4837,168019.0
2022-06-21 10:05:00,68.38,68.41,68.22,68.33,166262.0,65.4933,65.522,65.3401,65.4454,166262.0
2022-06-21 10:10:00,68.33,68.51,68.14,68.51,109404.0,65.4454,65.6178,65.2634,65.6178,109404.0
2022-06-21 10:15:00,68.51,68.78,68.5,68.73,132433.0,65.6178,65.8764,65.6082,65.8285,132433.0
2022-06-21 10:20:00,68.71,68.86,68.62,68.77,118718.0,65.8094,65.953,65.7232,65.8668,118718.0
2022-06-21 10:25:00,68.77,68.78,68.58,68.59,89177.0,65.8668,65.8764,65.6849,65.6944,89177.0
2022-06-21 10:30:00,68.59,68.75,68.55,68.65,88021.0,65.6944,65.8477,65.6561,65.7519,88021.0
2022-06-21 10:35:00,68.65,68.65,68.47,68.56,54170.0,65.7519,65.7519,65.5795,65.6657,54170.0
2022-06-21 10:40:00,68.56,68.68,68.52,68.52,98066.0,65.6657,65.7806,65.6274,65.6274,98066.0
2022-06-21 10:45:00,68.52,68.68,68.45,68.67,71861.0,65.6274,65.7806,65.5603,65.7711,71861.0
2022-06-21 10:50:00,68.67,68.74,68.57,68.57,101796.0,65.7711,65.8381,65.6753,65.6753,101796.0
2022-06-21 10:55:00,68.57,68.67,68.52,68.65,79486.0,65.6753,65.7711,65.6274,65.7519,79486.0
2022-06-21 11:00:00,68.66,68.7,68.63,68.67,59996.0,65.7615,65.7998,65.7327,65.7711,59996.0
2022-06-21 11:05:00,68.67,68.7,68.56,68.56,55306.0,65.7711,65.7998,65.6657,65.6657,55306.0
2022-06-21 11:10:00,68.57,68.58,68.37,68.4,63221.0,65.6753,65.6849,65.4837,65.5125,63221.0
2022-06-21 11:15:00,68.4,68.46,68.31,68.31,49868.0,65.5125,65.5699,65.4263,65.4263,49868.0
2022-06-21 11:20:00,68.31,68.34,68.22,68.23,71521.0,65.4263,65.455,65.3401,65.3496,71521.0
2022-06-21 11:25:00,68.23,68.34,68.23,68.33,52584.0,65.3496,65.455,65.3496,65.4454,52584.0
2022-06-21 11:30:00,68.33,68.37,68.22,68.23,80799.0,65.4454,65.4837,65.3401,65.3496,80799.0
2022-06-21 11:35:00,68.22,68.25,68.14,68.17,78328.0,65.3401,65.3688,65.2634,65.2922,78328.0
2022-06-21 11:40:00,68.17,68.23,68.13,68.13,69846.0,65.2922,65.3496,65.2539,65.2539,69846.0
2022-06-21 11:45:00,68.14,68.37,68.13,68.34,74762.0,65.2634,65.4837,65.2539,65.455,74762.0
2022-06-21 11:50:00,68.34,68.48,68.32,68.33,84171.0,65.455,65.5891,65.4358,65.4454,84171.0
2022-06-21 11:55:00,68.33,68.42,68.31,68.36,62530.0,65.4454,65.5316,65.4263,65.4741,62530.0
2022-06-21 12:00:00,68.36,68.38,68.21,68.21,47662.0,65.4741,65.4933,65.3305,65.3305,47662.0
2022-06-21 12:05:00,68.2,68.27,68.17,68.2,55694.0,65.3209,65.3879,65.2922,65.3209,55694.0
2022-06-21 12:10:00,68.21,68.29,68.2,68.29,68426.0,65.3305,65.4071,65.3209,65.4071,68426.0
2022-06-21 12:15:00,68.3,68.33,68.17,68.19,57296.0,65.4167,65.4454,65.2922,65.3113,57296.0
2022-06-21 12:20:00,68.19,68.26,68.14,68.22,67927.0,65.3113,65.3784,65.2634,65.3401,67927.0
2022-06-21 12:25:00,68.23,68.27,68.17,68.17,33327.0,65.3496,65.3879,65.2922,65.2922,33327.0
2022-06-21 12:30:00,68.18,68.24,68.09,68.1,50935.0,65.3017,65.3592,65.2155,65.2251,50935.0
2022-06-21 12:35:00,68.11,68.17,68.08,68.11,59721.0,65.2347,65.2922,65.206,65.2347,59721.0
2022-06-21 12:40:00,68.1,68.18,68.08,68.15,63344.0,65.2251,65.3017,65.206,65.273,63344.0
2022-06-21 12:45:00,68.15,68.15,68.05,68.06,46268.0,65.273,65.273,65.1772,65.1868,46268.0
2022-06-21 12:50:00,68.06,68.09,68.04,68.08,63879.0,65.1868,65.2155,65.1677,65.206,63879.0
2022-06-21 12:55:00,68.08,68.1,68.0,68.05,59547.0,65.206,65.2251,65.1293,65.1772,59547.0
2022-06-21 13:00:00,68.05,68.06,67.95,68.0,77186.0,65.1772,65.1868,65.0815,65.1293,77186.0
2022-06-21 13:05:00,68.0,68.0,67.89,67.9,54875.0,65.1293,65.1293,65.024,65.0336,54875.0
2022-06-21 13:10:00,67.9,67.97,67.87,67.91,62630.0,65.0336,65.1006,65.0048,65.0431,62630.0
2022-06-21 13:15:00,67.91,67.92,67.8,67.8,68490.0,65.0431,65.0527,64.9378,64.9378,68490.0
2022-06-21 13:20:00,67.79,67.88,67.73,67.73,70144.0,64.9282,65.0144,64.8707,64.8707,70144.0
2022-06-21 13:25:00,67.73,67.74,67.63,67.64,50628.0,64.8707,64.8803,64.775,64.7845,50628.0
2022-06-21 13:30:00,67.64,67.73,67.63,67.69,64029.0,64.7845,64.8707,64.775,64.8324,64029.0
2022-06-21 13:35:00,67.68,67.7,67.63,67.65,67537.0,64.8229,64.842,64.775,64.7941,67537.0
2022-06-21 13:40:00,67.66,67.78,67.6,67.75,61252.0,64.8037,64.9186,64.7462,64.8899,61252.0
2022-06-21 13:45:00,67.75,67.76,67.6,67.64,83261.0,64.8899,64.8995,64.7462,64.7845,83261.0
2022-06-21 13:50:00,67.63,67.67,67.54,67.55,64339.0,64.775,64.8133,64.6888,64.6983,64339.0
2022-06-21 13:55:00,67.54,67.56,67.41,67.43,70495.0,64.6888,64.7079,64.5643,64.5834,70495.0
2022-06-21 14:00:00,67.43,67.54,67.39,67.53,81831.0,64.5834,64.6888,64.5451,64.6792,81831.0
2022-06-21 14:05:00,67.53,67.59,67.53,67.56,69293.0,64.6792,64.7367,64.6792,64.7079,69293.0
2022-06-21 14:10:00,67.57,67.67,67.56,67.57,53557.0,64.7175,64.8133,64.7079,64.7175,53557.0
2022-06-21 14:15:00,67.58,67.66,67.55,67.62,57483.0,64.7271,64.8037,64.6983,64.7654,57483.0
2022-06-21 14:20:00,67.62,67.63,67.56,67.57,55156.0,64.7654,64.775,64.7079,64.7175,55156.0
2022-06-21 14:25:00,67.57,67.64,67.56,67.64,54512.0,64.7175,64.7845,64.7079,64.7845,54512.0
2022-06-21 14:30:00,67.64,67.68,67.55,67.64,50817.0,64.7845,64.8229,64.6983,64.7845,50817.0
2022-06-21 14:35:00,67.64,67.7,67.61,67.66,63569.0,64.7845,64.842,64.7558,64.8037,63569.0
2022-06-21 14:40:00,67.66,67.75,67.65,67.71,66934.0,64.8037,64.8899,64.7941,64.8516,66934.0
2022-06-21 14:45:00,67.72,67.73,67.62,67.64,67160.0,64.8612,64.8707,64.7654,64.7845,67160.0
2022-06-21 14:50:00,67.65,67.83,67.61,67.83,51547.0,64.7941,64.9665,64.7558,64.9665,51547.0
2022-06-21 14:55:00,67.83,67.87,67.79,67.82,59606.0,64.9665,65.0048,64.9282,64.9569,59606.0
2022-06-21 15:00:00,67.81,68.13,67.8,68.05,113041.0,64.9474,65.2539,64.9378,65.1772,113041.0
2022-06-21 15:05:00,68.04,68.05,67.9,67.92,84157.0,65.1677,65.1772,65.0336,65.0527,84157.0
2022-06-21 15:10:00,67.93,68.0,67.91,67.94,74944.0,65.0623,65.1293,65.0431,65.0719,74944.0
2022-06-21 15:15:00,67.94,67.96,67.87,67.88,87005.0,65.0719,65.091,65.0048,65.0144,87005.0
2022-06-21 15:20:00,67.88,68.02,67.87,67.93,102928.0,65.0144,65.1485,65.0048,65.0623,102928.0
2022-06-21 15:25:00,67.93,67.94,67.78,67.81,85793.0,65.0623,65.0719,64.9186,64.9474,85793.0
2022-06-21 15:30:00,67.8,67.87,67.74,67.82,121895.0,64.9378,65.0048,64.8803,64.9569,121895.0
2022-06-21 15:35:00,67.83,67.84,67.71,67.72,121628.0,64.9665,64.9761,64.8516,64.8612,121628.0
2022-06-21 15:40:00,67.72,67.84,67.69,67.81,143924.0,64.8612,64.9761,64.8324,64.9474,143924.0
2022-06-21 15:45:00,67.81,67.83,67.76,67.78,150746.0,64.9474,64.9665,64.8995,64.9186,150746.0
2022-06-21 15:50:00,67.79,67.92,67.76,67.84,252030.0,64.9282,65.0527,64.8995,64.9761,252030.0
2022-06-21 15:55:00,67.84,67.85,67.61,67.69,542106.0,64.9761,64.9857,64.7558,64.8324,542106.0
2022-06-22 09:30:00,66.93,67.57,66.78,66.82,253410.0,64.1045,64.7175,63.9608,63.9992,253410.0
2022-06-22 09:35:00,66.83,66.95,66.56,66.57,126293.0,64.0087,64.1237,63.7501,63.7597,126293.0
2022-06-22 09:40:00,66.56,66.89,66.56,66.82,132277.0,63.7501,64.0662,63.7501,63.9992,132277.0
2022-06-22 09:45:00,66.83,66.98,66.66,66.73,89996.0,64.0087,64.1524,63.8459,63.913,89996.0
2022-06-22 09:50:00,66.73,66.83,66.38,66.78,161369.0,63.913,64.0087,63.5777,63.9608,161369.0
2022-06-22 09:55:00,66.78,66.95,66.47,66.48,123741.0,63.9608,64.1237,63.6639,63.6735,123741.0
2022-06-22 10:00:00,66.48,66.63,66.46,66.48,127455.0,63.6735,63.8172,63.6544,63.6735,127455.0
2022-06-22 10:05:00,66.47,66.92,66.42,66.77,84599.0,63.6639,64.0949,63.616,63.9513,84599.0
2022-06-22 10:10:00,66.78,67.03,66.64,66.92,84839.0,63.9608,64.2003,63.8268,64.0949,84839.0
2022-06-22 10:15:00,66.92,67.34,66.91,67.22,89245.0,64.0949,64.4972,64.0854,64.3823,89245.0
2022-06-22 10:20:00,67.2,67.23,67.05,67.2,87199.0,64.3631,64.3919,64.2194,64.3631,87199.0
2022-06-22 10:25:00,67.19,67.31,67.1,67.11,76729.0,64.3535,64.4685,64.2673,64.2769,76729.0
2022-06-22 10:30:00,67.1,67.23,66.94,66.94,71540.0,64.2673,64.3919,64.1141,64.1141,71540.0
2022-06-22 10:35:00,66.93,67.0,66.84,66.91,68917.0,64.1045,64.1716,64.0183,64.0854,68917.0
2022-06-22 10:40:00,66.91,67.1,66.84,67.02,72532.0,64.0854,64.2673,64.0183,64.1907,72532.0
2022-06-22 10:45:00,67.01,67.09,66.86,66.95,82721.0,64.1811,64.2578,64.0375,64.1237,82721.0
2022-06-22 10:50:00,66.95,67.06,66.95,67.02,57185.0,64.1237,64.229,64.1237,64.1907,57185.0
2022-06-22 10:55:00,67.02,67.02,66.85,66.89,57956.0,64.1907,64.1907,64.0279,64.0662,57956.0
2022-06-22 11:00:00,66.88,66.92,66.71,66.8,76470.0,64.0566,64.0949,63.8938,63.98,76470.0
2022-06-22 11:05:00,66.79,66.91,66.79,66.85,88920.0,63.9704,64.0854,63.9704,64.0279,88920.0
2022-06-22 11:10:00,66.84,67.11,66.82,67.02,88952.0,64.0183,64.2769,63.9992,64.1907,88952.0
2022-06-22 11:15:00,67.04,67.25,67.04,67.17,76072.0,64.2099,64.411,64.2099,64.3344,76072.0
2022-06-22 11:20:00,67.16,67.19,67.1,67.14,34721.0,64.3248,64.3535,64.2673,64.3057,34721.0
2022-06-22 11:25:00,67.13,67.23,67.11,67.15,70676.0,64.2961,64.3919,64.2769,64.3152,70676.0
2022-06-22 11:30:00,67.15,67.27,67.14,67.16,49793.0,64.3152,64.4302,64.3057,64.3248,49793.0
2022-06-22 11:35:00,67.14,67.17,67.0,67.0,42725.0,64.3057,64.3344,64.1716,64.1716,42725.0
2022-06-22 11:40:00,67.0,67.03,66.82,66.85,79684.0,64.1716,64.2003,63.9992,64.0279,79684.0
2022-06-22 11:45:00,66.85,66.92,66.75,66.88,57671.0,64.0279,64.0949,63.9321,64.0566,57671.0
2022-06-22 11:50:00,66.89,66.91,66.73,66.75,46325.0,64.0662,64.0854,63.913,63.9321,46325.0
2022-06-22 11:55:00,66.75,66.77,66.61,66.65,45405.0,63.9321,63.9513,63.798,63.8363,45405.0
2022-06-22 12:00:00,66.66,66.8,66.56,66.6,58428.0,63.8459,63.98,63.7501,63.7884,58428.0
2022-06-22 12:05:00,66.59,66.62,66.48,66.52,36870.0,63.7789,63.8076,63.6735,63.7118,36870.0
2022-06-22 12:10:00,66.52,66.71,66.52,66.68,47920.0,63.7118,63.8938,63.7118,63.8651,47920.0
2022-06-22 12:15:00,66.68,66.86,66.67,66.8,41635.0,63.8651,64.0375,63.8555,63.98,41635.0
2022-06-22 12:20:00,66.78,66.87,66.77,66.84,40976.0,63.9608,64.047,63.9513,64.0183,40976.0
2022-06-22 12:25:00,66.83,66.95,66.8,66.92,49198.0,64.0087,64.1237,63.98,64.0949,49198.0
2022-06-22 12:30:00,66.91,66.98,66.87,66.97,45124.0,64.0854,64.1524,64.047,64.1428,45124.0
2022-06-22 12:35:00,66.96,67.0,66.86,66.88,29775.0,64.1332,64.1716,64.0375,64.0566,29775.0
2022-06-22 12:40:00,66.88,67.06,66.88,67.03,71552.0,64.0566,64.229,64.0566,64.2003,71552.0
2022-06-22 12:45:00,67.03,67.06,66.9,66.9,26126.0,64.2003,64.229,64.0758,64.0758,26126.0
2022-06-22 12:50:00,66.91,67.0,66.89,66.99,39352.0,64.0854,64.1716,64.0662,64.162,39352.0
2022-06-22 12:55:00,66.99,67.08,66.98,67.02,45620.0,64.162,64.2482,64.1524,64.1907,45620.0
2022-06-22 13:00:00,67.02,67.02,66.84,66.88,46741.0,64.1907,64.1907,64.0183,64.0566,46741.0
2022-06-22 13:05:00,66.87,66.94,66.87,66.87,28340.0,64.047,64.1141,64.047,64.047,28340.0
2022-06-22 13:10:00,66.87,66.96,66.85,66.92,48656.0,64.047,64.1332,64.0279,64.0949,48656.0
2022-06-22 13:15:00,66.92,66.96,66.89,66.94,26693.0,64.0949,64.1332,64.0662,64.1141,26693.0
2022-06-22 13:20:00,66.93,67.0,66.91,66.99,38739.0,64.1045,64.1716,64.0854,64.162,38739.0
2022-06-22 13:25:00,66.98,66.99,66.86,66.89,27622.0,64.1524,64.162,64.0375,64.0662,27622.0
2022-06-22 13:30:00,66.9,66.9,66.77,66.77,38250.0,64.0758,64.0758,63.9513,63.9513,38250.0
2022-06-22 13:35:00,66.77,66.86,66.75,66.82,40149.0,63.9513,64.0375,63.9321,63.9992,40149.0
2022-06-22 13:40:00,66.82,66.87,66.81,66.86,39000.0,63.9992,64.047,63.9896,64.0375,39000.0
2022-06-22 13:45:00,66.88,66.97,66.86,66.95,47024.0,64.0566,64.1428,64.0375,64.1237,47024.0
2022-06-22 13:50:00,66.94,66.95,66.79,66.81,42454.0,64.1141,64.1237,63.9704,63.9896,42454.0
2022-06-22 13:55:00,66.81,66.84,66.71,66.8,52610.0,63.9896,64.0183,63.8938,63.98,52610.0
2022-06-22 14:00:00,66.81,67.01,66.81,66.97,44241.0,63.9896,64.1811,63.9896,64.1428,44241.0
2022-06-22 14:05:00,66.97,67.2,66.92,67.2,57242.0,64.1428,64.3631,64.0949,64.3631,57242.0
2022-06-22 14:10:00,67.2,67.26,67.15,67.2,42037.0,64.3631,64.4206,64.3152,64.3631,42037.0
2022-06-22 14:15:00,67.2,67.27,67.16,67.21,48536.0,64.3631,64.4302,64.3248,64.3727,48536.0
2022-06-22 14:20:00,67.2,67.21,67.04,67.13,55732.0,64.3631,64.3727,64.2099,64.2961,55732.0
2022-06-22 14:25:00,67.12,67.12,67.02,67.06,47827.0,64.2865,64.2865,64.1907,64.229,47827.0
2022-06-22 14:30:00,67.06,67.12,67.04,67.05,93595.0,64.229,64.2865,64.2099,64.2194,93595.0
2022-06-22 14:35:00,67.04,67.08,67.01,67.05,83747.0,64.2099,64.2482,64.1811,64.2194,83747.0
2022-06-22 14:40:00,67.04,67.15,67.03,67.13,34587.0,64.2099,64.3152,64.2003,64.2961,34587.0
2022-06-22 14:45:00,67.14,67.25,67.12,67.17,46821.0,64.3057,64.411,64.2865,64.3344,46821.0
2022-06-22 14:50:00,67.16,67.2,67.13,67.18,45216.0,64.3248,64.3631,64.2961,64.344,45216.0
2022-06-22 14:55:00,67.19,67.26,67.16,67.26,41472.0,64.3535,64.4206,64.3248,64.4206,41472.0
2022-06-22 15:00:00,67.26,67.36,67.21,67.32,58390.0,64.4206,64.5164,64.3727,64.4781,58390.0
2022-06-22 15:05:00,67.32,67.34,67.19,67.21,49767.0,64.4781,64.4972,64.3535,64.3727,49767.0
2022-06-22 15:10:00,67.2,67.2,67.0,67.02,37633.0,64.3631,64.3631,64.1716,64.1907,37633.0
2022-06-22 15:15:00,67.01,67.04,66.95,66.98,61061.0,64.1811,64.2099,64.1237,64.1524,61061.0
2022-06-22 15:20:00,66.97,67.0,66.89,66.91,51543.0,64.1428,64.1716,64.0662,64.0854,51543.0
2022-06-22 15:25:00,66.9,66.91,66.7,66.76,74953.0,64.0758,64.0854,63.8842,63.9417,74953.0
2022-06-22 15:30:00,66.76,66.83,66.7,66.7,67951.0,63.9417,64.0087,63.8842,63.8842,67951.0
2022-06-22 15:35:00,66.7,66.71,66.56,66.61,94932.0,63.8842,63.8938,63.7501,63.798,94932.0
2022-06-22 15:40:00,66.6,66.81,66.57,66.76,116415.0,63.7884,63.9896,63.7597,63.9417,116415.0
2022-06-22 15:45:00,66.77,66.77,66.54,66.58,150881.0,63.9513,63.9513,63.731,63.7693,150881.0
2022-06-22 15:50:00,66.56,66.71,66.49,66.68,238813.0,63.7501,63.8938,63.6831,63.8651,238813.0
2022-06-22 15:55:00,66.69,66.71,66.46,66.48,560294.0,63.8746,63.8938,63.6544,63.6735,560294.0
2022-06-23 09:30:00,66.45,66.81,66.35,66.47,186837.0,63.6448,63.9896,63.549,63.6639,186837.0
2022-06-23 09:35:00,66.45,66.7,66.39,66.62,65294.0,63.6448,63.8842,63.5873,63.8076,65294.0
2022-06-23 09:40:00,66.6,66.83,66.56,66.7,69717.0,63.7884,64.0087,63.7501,63.8842,69717.0
2022-06-23 09:45:00,66.72,66.91,66.56,66.76,64652.0,63.9034,64.0854,63.7501,63.9417,64652.0
2022-06-23 09:50:00,66.75,66.75,66.45,66.5,61392.0,63.9321,63.9321,63.6448,63.6927,61392.0
2022-06-23 09:55:00,66.47,66.66,66.31,66.63,79977.0,63.6639,63.8459,63.5107,63.8172,79977.0
2022-06-23 10:00:00,66.63,66.86,66.61,66.69,50131.0,63.8172,64.0375,63.798,63.8746,50131.0
2022-06-23 10:05:00,66.69,66.78,66.5,66.51,58894.0,63.8746,63.9608,63.6927,63.7022,58894.0
2022-06-23 10:10:00,66.51,66.56,66.35,66.45,65022.0,63.7022,63.7501,63.549,63.6448,65022.0
2022-06-23 10:15:00,66.45,66.53,66.42,66.48,45468.0,63.6448,63.7214,63.616,63.6735,45468.0
2022-06-23 10:20:00,66.48,66.75,66.48,66.74,53245.0,63.6735,63.9321,63.6735,63.9225,53245.0
2022-06-23 10:25:00,66.73,66.73,66.54,66.61,53193.0,63.913,63.913,63.731,63.798,53193.0
2022-06-23 10:30:00,66.61,66.69,66.44,66.5,55964.0,63.798,63.8746,63.6352,63.6927,55964.0
2022-06-23 10:35:00,66.5,66.57,66.44,66.56,49144.0,63.6927,63.7597,63.6352,63.7501,49144.0
2022-06-23 10:40:00,66.56,66.7,66.56,66.63,59173.0,63.7501,63.8842,63.7501,63.8172,59173.0
2022-06-23 10:45:00,66.62,66.77,66.6,66.64,97114.0,63.8076,63.9513,63.7884,63.8268,97114.0
2022-06-23 10:50:00,66.64,66.74,66.52,66.67,96776.0,63.8268,63.9225,63.7118,63.8555,96776.0
2022-06-23 10:55:00,66.68,66.87,66.67,66.84,83262.0,63.8651,64.047,63.8555,64.0183,83262.0
2022-06-23 11:00:00,66.82,66.91,66.76,66.82,67943.0,63.9992,64.0854,63.9417,63.9992,67943.0
2022-06-23 11:05:00,66.8,66.81,66.7,66.78,42823.0,63.98,63.9896,63.8842,63.9608,42823.0
2022-06-23 11:10:00,66.79,67.0,66.76,66.92,92322.0,63.9704,64.1716,63.9417,64.0949,92322.0
2022-06-23 11:15:00,66.91,66.91,66.8,66.82,51739.0,64.0854,64.0854,63.98,63.9992,51739.0
2022-06-23 11:20:00,66.81,66.84,66.67,66.73,83084.0,63.9896,64.0183,63.8555,63.913,83084.0
2022-06-23 11:25:00,66.73,66.88,66.72,66.83,124849.0,63.913,64.0566,63.9034,64.0087,124849.0
2022-06-23 11:30:00,66.85,66.94,66.79,66.89,85073.0,64.0279,64.1141,63.9704,64.0662,85073.0
2022-06-23 11:35:00,66.89,66.95,66.81,66.82,75495.0,64.0662,64.1237,63.9896,63.9992,75495.0
2022-06-23 11:40:00,66.83,67.04,66.79,67.03,117965.0,64.0087,64.2099,63.9704,64.2003,117965.0
2022-06-23 11:45:00,67.03,67.18,66.99,67.17,98319.0,64.2003,64.344,64.162,64.3344,98319.0
2022-06-23 11:50:00,67.18,67.18,67.12,67.14,81732.0,64.344,64.344,64.2865,64.3057,81732.0
2022-06-23 11:55:00,67.13,67.13,66.99,67.0,91148.0,64.2961,64.2961,64.162,64.1716,91148.0
2022-06-23 12:00:00,66.99,67.04,66.88,66.89,76128.0,64.162,64.2099,64.0566,64.0662,76128.0
2022-06-23 12:05:00,66.89,67.03,66.87,66.99,53264.0,64.0662,64.2003,64.047,64.162,53264.0
2022-06-23 12:10:00,66.99,67.18,66.98,67.14,62716.0,64.162,64.344,64.1524,64.3057,62716.0
2022-06-23 12:15:00,67.13,67.27,67.09,67.24,212725.0,64.2961,64.4302,64.2578,64.4014,212725.0
2022-06-23 12:20:00,67.26,67.32,67.16,67.19,203070.0,64.4206,64.4781,64.3248,64.3535,203070.0
2022-06-23 12:25:00,67.19,67.27,67.16,67.19,56870.0,64.3535,64.4302,64.3248,64.3535,56870.0
2022-06-23 12:30:00,67.19,67.23,67.01,67.02,46210.0,64.3535,64.3919,64.1811,64.1907,46210.0
2022-06-23 12:35:00,67.03,67.05,66.87,66.92,75600.0,64.2003,64.2194,64.047,64.0949,75600.0
2022-06-23 12:40:00,66.91,67.0,66.88,66.96,66916.0,64.0854,64.1716,64.0566,64.1332,66916.0
2022-06-23 12:45:00,66.97,66.99,66.84,66.98,46294.0,64.1428,64.162,64.0183,64.1524,46294.0
2022-06-23 12:50:00,66.97,66.98,66.83,66.91,77848.0,64.1428,64.1524,64.0087,64.0854,77848.0
2022-06-23 12:55:00,66.91,66.99,66.85,66.87,121976.0,64.0854,64.162,64.0279,64.047,121976.0
2022-06-23 13:00:00,66.87,66.87,66.77,66.81,45489.0,64.047,64.047,63.9513,63.9896,45489.0
2022-06-23 13:05:00,66.81,67.02,66.8,66.99,41662.0,63.9896,64.1907,63.98,64.162,41662.0
2022-06-23 13:10:00,66.98,67.06,66.96,67.04,40696.0,64.1524,64.229,64.1332,64.2099,40696.0
2022-06-23 13:15:00,67.04,67.08,67.0,67.04,36733.0,64.2099,64.2482,64.1716,64.2099,36733.0
2022-06-23 13:20:00,67.05,67.07,66.93,66.99,42557.0,64.2194,64.2386,64.1045,64.162,42557.0
2022-06-23 13:25:00,66.98,67.05,66.9,66.94,57503.0,64.1524,64.2194,64.0758,64.1141,57503.0
2022-06-23 13:30:00,66.94,67.02,66.93,66.97,50139.0,64.1141,64.1907,64.1045,64.1428,50139.0
2022-06-23 13:35:00,66.97,67.04,66.79,66.85,63258.0,64.1428,64.2099,63.9704,64.0279,63258.0
2022-06-23 13:40:00,66.86,66.9,66.79,66.87,47099.0,64.0375,64.0758,63.9704,64.047,47099.0
2022-06-23 13:45:00,66.86,66.95,66.82,66.95,38837.0,64.0375,64.1237,63.9992,64.1237,38837.0
2022-06-23 13:50:00,66.95,67.11,66.95,67.08,35579.0,64.1237,64.2769,64.1237,64.2482,35579.0
2022-06-23 13:55:00,67.09,67.13,67.06,67.11,45670.0,64.2578,64.2961,64.229,64.2769,45670.0
2022-06-23 14:00:00,67.11,67.2,67.09,67.18,51588.0,64.2769,64.3631,64.2578,64.344,51588.0
2022-06-23 14:05:00,67.18,67.28,67.17,67.23,47563.0,64.344,64.4397,64.3344,64.3919,47563.0
2022-06-23 14:10:00,67.24,67.38,67.21,67.34,96337.0,64.4014,64.5355,64.3727,64.4972,96337.0
2022-06-23 14:15:00,67.33,67.46,67.3,67.46,59262.0,64.4876,64.6121,64.4589,64.6121,59262.0
2022-06-23 14:20:00,67.46,67.54,67.41,67.53,77082.0,64.6121,64.6888,64.5643,64.6792,77082.0
2022-06-23 14:25:00,67.53,67.6,67.52,67.57,45889.0,64.6792,64.7462,64.6696,64.7175,45889.0
2022-06-23 14:30:00,67.57,67.62,67.55,67.61,38658.0,64.7175,64.7654,64.6983,64.7558,38658.0
2022-06-23 14:35:00,67.61,67.61,67.46,67.52,58337.0,64.7558,64.7558,64.6121,64.6696,58337.0
2022-06-23 14:40:00,67.53,67.53,67.42,67.44,31985.0,64.6792,64.6792,64.5738,64.593,31985.0
2022-06-23 14:45:00,67.44,67.47,67.4,67.43,41456.0,64.593,64.6217,64.5547,64.5834,41456.0
2022-06-23 14:50:00,67.44,67.57,67.43,67.53,66800.0,64.593,64.7175,64.5834,64.6792,66800.0
2022-06-23 14:55:00,67.52,67.54,67.5,67.53,37291.0,64.6696,64.6888,64.6505,64.6792,37291.0
2022-06-23 15:00:00,67.53,67.55,67.44,67.54,48235.0,64.6792,64.6983,64.593,64.6888,48235.0
2022-06-23 15:05:00,67.53,67.6,67.49,67.5,47971.0,64.6792,64.7462,64.6409,64.6505,47971.0
2022-06-23 15:10:00,67.51,67.54,67.44,67.52,51453.0,64.66,64.6888,64.593,64.6696,51453.0
2022-06-23 15:15:00,67.52,67.55,67.42,67.46,61255.0,64.6696,64.6983,64.5738,64.6121,61255.0
2022-06-23 15:20:00,67.47,67.62,67.47,67.57,77966.0,64.6217,64.7654,64.6217,64.7175,77966.0
2022-06-23 15:25:00,67.56,67.68,67.55,67.62,130635.0,64.7079,64.8229,64.6983,64.7654,130635.0
2022-06-23 15:30:00,67.62,67.87,67.61,67.86,96957.0,64.7654,65.0048,64.7558,64.9953,96957.0
2022-06-23 15:35:00,67.85,67.86,67.65,67.65,96795.0,64.9857,64.9953,64.7941,64.7941,96795.0
2022-06-23 15:40:00,67.66,67.79,67.64,67.73,135837.0,64.8037,64.9282,64.7845,64.8707,135837.0
2022-06-23 15:45:00,67.73,67.81,67.72,67.76,154050.0,64.8707,64.9474,64.8612,64.8995,154050.0
2022-06-23 15:50:00,67.75,67.8,67.62,67.64,256282.0,64.8899,64.9378,64.7654,64.7845,256282.0
2022-06-23 15:55:00,67.64,67.66,67.54,67.62,544730.0,64.7845,64.8037,64.6888,64.7654,544730.0
2022-06-24 09:30:00,68.33,68.82,68.33,68.81,205750.0,65.4454,65.9147,65.4454,65.9052,205750.0
2022-06-24 09:35:00,68.83,69.05,68.31,68.45,224751.0,65.9243,66.135,65.4263,65.5603,224751.0
2022-06-24 09:40:00,68.45,68.61,68.15,68.16,154941.0,65.5603,65.7136,65.273,65.2826,154941.0
2022-06-24 09:45:00,68.16,68.37,67.97,68.31,100762.0,65.2826,65.4837,65.1006,65.4263,100762.0
2022-06-24 09:50:00,68.28,68.41,68.22,68.26,71586.0,65.3975,65.522,65.3401,65.3784,71586.0
2022-06-24 09:55:00,68.26,68.36,68.17,68.36,78296.0,65.3784,65.4741,65.2922,65.4741,78296.0
2022-06-24 10:00:00,68.37,68.79,68.37,68.62,152564.0,65.4837,65.886,65.4837,65.7232,152564.0
2022-06-24 10:05:00,68.63,69.2,68.59,69.19,125917.0,65.7327,66.2787,65.6944,66.2691,125917.0
2022-06-24 10:10:00,69.2,69.22,68.98,69.22,120984.0,66.2787,66.2978,66.068,66.2978,120984.0
2022-06-24 10:15:00,69.24,69.28,69.08,69.16,94035.0,66.317,66.3553,66.1638,66.2404,94035.0
2022-06-24 10:20:00,69.15,69.44,69.13,69.34,147168.0,66.2308,66.5086,66.2116,66.4128,147168.0
2022-06-24 10:25:00,69.33,69.5,69.25,69.5,126182.0,66.4032,66.566,66.3266,66.566,126182.0
2022-06-24 10:30:00,69.5,69.77,69.48,69.75,211677.0,66.566,66.8246,66.5469,66.8055,211677.0
2022-06-24 10:35:00,69.76,69.94,69.73,69.76,147656.0,66.815,66.9874,66.7863,66.815,147656.0
2022-06-24 10:40:00,69.77,69.88,69.75,69.86,101455.0,66.8246,66.93,66.8055,66.9108,101455.0
2022-06-24 10:45:00,69.86,70.13,69.8,70.01,267800.0,66.9108,67.1694,66.8534,67.0545,267800.0
2022-06-24 10:50:00,70.02,70.19,69.94,70.01,113723.0,67.0641,67.2269,66.9874,67.0545,113723.0
2022-06-24 10:55:00,70.0,70.01,69.81,69.82,86620.0,67.0449,67.0545,66.8629,66.8725,86620.0
2022-06-24 11:00:00,69.83,69.88,69.75,69.82,87238.0,66.8821,66.93,66.8055,66.8725,87238.0
2022-06-24 11:05:00,69.83,69.85,69.74,69.81,45183.0,66.8821,66.9012,66.7959,66.8629,45183.0
2022-06-24 11:10:00,69.81,69.88,69.75,69.81,87641.0,66.8629,66.93,66.8055,66.8629,87641.0
2022-06-24 11:15:00,69.81,69.83,69.7,69.73,66141.0,66.8629,66.8821,66.7576,66.7863,66141.0
2022-06-24 11:20:00,69.73,69.88,69.72,69.83,64056.0,66.7863,66.93,66.7767,66.8821,64056.0
2022-06-24 11:25:00,69.84,69.87,69.71,69.83,69272.0,66.8917,66.9204,66.7672,66.8821,69272.0
2022-06-24 11:30:00,69.81,69.89,69.78,69.78,58411.0,66.8629,66.9396,66.8342,66.8342,58411.0
2022-06-24 11:35:00,69.76,69.83,69.75,69.81,82562.0,66.815,66.8821,66.8055,66.8629,82562.0
2022-06-24 11:40:00,69.81,69.97,69.79,69.96,44628.0,66.8629,67.0162,66.8438,67.0066,44628.0
2022-06-24 11:45:00,69.95,70.08,69.89,70.0,101234.0,66.997,67.1215,66.9396,67.0449,101234.0
2022-06-24 11:50:00,70.0,70.03,69.91,70.02,67970.0,67.0449,67.0736,66.9587,67.0641,67970.0
2022-06-24 11:55:00,70.03,70.07,69.95,69.98,68188.0,67.0736,67.112,66.997,67.0258,68188.0
2022-06-24 12:00:00,69.97,70.14,69.95,70.12,85773.0,67.0162,67.179,66.997,67.1598,85773.0
2022-06-24 12:05:00,70.12,70.15,70.08,70.09,36544.0,67.1598,67.1886,67.1215,67.1311,36544.0
2022-06-24 12:10:00,70.08,70.14,70.08,70.13,52750.0,67.1215,67.179,67.1215,67.1694,52750.0
2022-06-24 12:15:00,70.13,70.17,70.12,70.15,62323.0,67.1694,67.2077,67.1598,67.1886,62323.0
2022-06-24 12:20:00,70.15,70.16,69.96,69.98,49346.0,67.1886,67.1982,67.0066,67.0258,49346.0
2022-06-24 12:25:00,69.98,70.02,69.86,69.87,53894.0,67.0258,67.0641,66.9108,66.9204,53894.0
2022-06-24 12:30:00,69.87,69.9,69.79,69.79,66579.0,66.9204,66.9491,66.8438,66.8438,66579.0
2022-06-24 12:35:00,69.77,69.91,69.76,69.86,44996.0,66.8246,66.9587,66.815,66.9108,44996.0
2022-06-24 12:40:00,69.86,69.99,69.84,69.98,40198.0,66.9108,67.0353,66.8917,67.0258,40198.0
2022-06-24 12:45:00,69.98,69.98,69.84,69.88,55739.0,67.0258,67.0258,66.8917,66.93,55739.0
2022-06-24 12:50:00,69.89,69.95,69.86,69.95,49154.0,66.9396,66.997,66.9108,66.997,49154.0
2022-06-24 12:55:00,69.95,70.0,69.93,69.97,36914.0,66.997,67.0449,66.9779,67.0162,36914.0
2022-06-24 13:00:00,69.96,70.01,69.93,69.98,31921.0,67.0066,67.0545,66.9779,67.0258,31921.0
2022-06-24 13:05:00,69.98,70.02,69.94,69.98,33446.0,67.0258,67.0641,66.9874,67.0258,33446.0
2022-06-24 13:10:00,69.98,70.07,69.98,70.06,53630.0,67.0258,67.112,67.0258,67.1024,53630.0
2022-06-24 13:15:00,70.07,70.07,69.95,69.95,43144.0,67.112,67.112,66.997,66.997,43144.0
2022-06-24 13:20:00,69.94,70.04,69.94,70.03,90440.0,66.9874,67.0832,66.9874,67.0736,90440.0
2022-06-24 13:25:00,70.03,70.12,70.0,70.1,102962.0,67.0736,67.1598,67.0449,67.1407,102962.0
2022-06-24 13:30:00,70.09,70.15,70.06,70.15,53630.0,67.1311,67.1886,67.1024,67.1886,53630.0
2022-06-24 13:35:00,70.14,70.17,70.11,70.16,57092.0,67.179,67.2077,67.1503,67.1982,57092.0
2022-06-24 13:40:00,70.16,70.23,70.11,70.18,80364.0,67.1982,67.2652,67.1503,67.2173,80364.0
2022-06-24 13:45:00,70.17,70.17,70.06,70.09,61597.0,67.2077,67.2077,67.1024,67.1311,61597.0
2022-06-24 13:50:00,70.09,70.13,69.98,70.0,58577.0,67.1311,67.1694,67.0258,67.0449,58577.0
2022-06-24 13:55:00,70.01,70.05,69.97,70.0,44070.0,67.0545,67.0928,67.0162,67.0449,44070.0
2022-06-24 14:00:00,70.01,70.03,69.88,69.9,69428.0,67.0545,67.0736,66.93,66.9491,69428.0
2022-06-24 14:05:00,69.91,69.93,69.88,69.91,53102.0,66.9587,66.9779,66.93,66.9587,53102.0
2022-06-24 14:10:00,69.91,69.97,69.91,69.96,31809.0,66.9587,67.0162,66.9587,67.0066,31809.0
2022-06-24 14:15:00,69.96,70.01,69.93,69.97,63857.0,67.0066,67.0545,66.9779,67.0162,63857.0
2022-06-24 14:20:00,69.97,69.97,69.89,69.91,89534.0,67.0162,67.0162,66.9396,66.9587,89534.0
2022-06-24 14:25:00,69.91,69.98,69.88,69.93,107730.0,66.9587,67.0258,66.93,66.9779,107730.0
2022-06-24 14:30:00,69.93,69.95,69.88,69.89,79942.0,66.9779,66.997,66.93,66.9396,79942.0
2022-06-24 14:35:00,69.9,69.94,69.87,69.9,58148.0,66.9491,66.9874,66.9204,66.9491,58148.0
2022-06-24 14:40:00,69.9,69.96,69.89,69.91,46820.0,66.9491,67.0066,66.9396,66.9587,46820.0
2022-06-24 14:45:00,69.91,69.97,69.9,69.93,53235.0,66.9587,67.0162,66.9491,66.9779,53235.0
2022-06-24 14:50:00,69.92,69.96,69.91,69.94,40563.0,66.9683,67.0066,66.9587,66.9874,40563.0
2022-06-24 14:55:00,69.94,69.95,69.88,69.93,60122.0,66.9874,66.997,66.93,66.9779,60122.0
2022-06-24 15:00:00,69.92,69.94,69.88,69.92,52618.0,66.9683,66.9874,66.93,66.9683,52618.0
2022-06-24 15:05:00,69.92,69.98,69.9,69.94,111517.0,66.9683,67.0258,66.9491,66.9874,111517.0
2022-06-24 15:10:00,69.93,69.94,69.84,69.89,100256.0,66.9779,66.9874,66.8917,66.9396,100256.0
2022-06-24 15:15:00,69.89,69.98,69.87,69.95,80744.0,66.9396,67.0258,66.9204,66.997,80744.0
2022-06-24 15:20:00,69.95,69.97,69.92,69.94,80602.0,66.997,67.0162,66.9683,66.9874,80602.0
2022-06-24 15:25:00,69.95,70.04,69.92,70.04,97506.0,66.997,67.0832,66.9683,67.0832,97506.0
2022-06-24 15:30:00,70.04,70.14,70.03,70.11,153848.0,67.0832,67.179,67.0736,67.1503,153848.0
2022-06-24 15:35:00,70.11,70.25,70.1,70.23,146349.0,67.1503,67.2844,67.1407,67.2652,146349.0
2022-06-24 15:40:00,70.23,70.46,70.22,70.46,282283.0,67.2652,67.4855,67.2556,67.4855,282283.0
2022-06-24 15:45:00,70.45,70.48,70.26,70.26,261778.0,67.4759,67.5047,67.2939,67.2939,261778.0
2022-06-24 15:50:00,70.27,70.65,70.26,70.63,591997.0,67.3035,67.6675,67.2939,67.6483,591997.0
2022-06-24 15:55:00,70.63,70.78,70.47,70.69,934758.0,67.6483,67.792,67.4951,67.7058,934758.0
2022-06-27 09:30:00,69.37,69.78,68.94,69.22,402934.0,66.4415,66.8342,66.0297,66.2978,402934.0
2022-06-27 09:35:00,69.16,69.58,69.07,69.37,247251.0,66.2404,66.6426,66.1542,66.4415,247251.0
2022-06-27 09:40:00,69.37,69.53,69.19,69.51,317157.0,66.4415,66.5948,66.2691,66.5756,317157.0
2022-06-27 09:45:00,69.51,69.83,69.44,69.7,168112.0,66.5756,66.8821,66.5086,66.7576,168112.0
2022-06-27 09:50:00,69.71,70.07,69.69,70.03,108970.0,66.7672,67.112,66.748,67.0736,108970.0
2022-06-27 09:55:00,70.03,70.04,69.66,69.66,79891.0,67.0736,67.0832,66.7193,66.7193,79891.0
2022-06-27 10:00:00,69.66,70.06,69.57,70.02,92973.0,66.7193,67.1024,66.6331,67.0641,92973.0
2022-06-27 10:05:00,70.02,70.04,69.73,69.83,114064.0,67.0641,67.0832,66.7863,66.8821,114064.0
2022-06-27 10:10:00,69.84,69.93,69.76,69.84,48377.0,66.8917,66.9779,66.815,66.8917,48377.0
2022-06-27 10:15:00,69.84,69.96,69.73,69.84,51384.0,66.8917,67.0066,66.7863,66.8917,51384.0
2022-06-27 10:20:00,69.83,70.07,69.82,69.93,60526.0,66.8821,67.112,66.8725,66.9779,60526.0
2022-06-27 10:25:00,69.92,70.06,69.81,69.95,84734.0,66.9683,67.1024,66.8629,66.997,84734.0
2022-06-27 10:30:00,69.93,70.19,69.92,70.18,61462.0,66.9779,67.2269,66.9683,67.2173,61462.0
2022-06-27 10:35:00,70.17,70.19,69.96,70.09,59107.0,67.2077,67.2269,67.0066,67.1311,59107.0
2022-06-27 10:40:00,70.1,70.38,70.07,70.36,36007.0,67.1407,67.4089,67.112,67.3897,36007.0
2022-06-27 10:45:00,70.36,70.54,70.32,70.48,105085.0,67.3897,67.5621,67.3514,67.5047,105085.0
2022-06-27 10:50:00,70.49,70.61,70.44,70.53,56883.0,67.5142,67.6292,67.4663,67.5525,56883.0
2022-06-27 10:55:00,70.52,70.59,70.41,70.42,55337.0,67.543,67.61,67.4376,67.4472,55337.0
2022-06-27 11:00:00,70.42,70.51,70.35,70.43,46139.0,67.4472,67.5334,67.3801,67.4568,46139.0
2022-06-27 11:05:00,70.42,70.43,70.31,70.33,43738.0,67.4472,67.4568,67.3418,67.361,43738.0
2022-06-27 11:10:00,70.31,70.41,70.28,70.38,43079.0,67.3418,67.4376,67.3131,67.4089,43079.0
2022-06-27 11:15:00,70.37,70.54,70.32,70.53,80678.0,67.3993,67.5621,67.3514,67.5525,80678.0
2022-06-27 11:20:00,70.53,70.76,70.52,70.72,94302.0,67.5525,67.7728,67.543,67.7345,94302.0
2022-06-27 11:25:00,70.72,70.8,70.65,70.72,68833.0,67.7345,67.8111,67.6675,67.7345,68833.0
2022-06-27 11:30:00,70.72,70.77,70.65,70.73,41964.0,67.7345,67.7824,67.6675,67.7441,41964.0
2022-06-27 11:35:00,70.72,70.78,70.65,70.72,52561.0,67.7345,67.792,67.6675,67.7345,52561.0
2022-06-27 11:40:00,70.71,70.84,70.71,70.83,58733.0,67.7249,67.8495,67.7249,67.8399,58733.0
2022-06-27 11:45:00,70.83,70.85,70.73,70.76,36408.0,67.8399,67.859,67.7441,67.7728,36408.0
2022-06-27 11:50:00,70.76,70.77,70.57,70.58,48865.0,67.7728,67.7824,67.5909,67.6004,48865.0
2022-06-27 11:55:00,70.57,70.78,70.57,70.72,61417.0,67.5909,67.792,67.5909,67.7345,61417.0
2022-06-27 12:00:00,70.73,70.8,70.68,70.72,67281.0,67.7441,67.8111,67.6962,67.7345,67281.0
2022-06-27 12:05:00,70.73,70.78,70.68,70.74,38137.0,67.7441,67.792,67.6962,67.7537,38137.0
2022-06-27 12:10:00,70.74,70.79,70.71,70.75,56219.0,67.7537,67.8016,67.7249,67.7633,56219.0
2022-06-27 12:15:00,70.74,70.78,70.59,70.78,75360.0,67.7537,67.792,67.61,67.792,75360.0
2022-06-27 12:20:00,70.78,70.8,70.73,70.76,44210.0,67.792,67.8111,67.7441,67.7728,44210.0
2022-06-27 12:25:00,70.77,70.79,70.51,70.52,48003.0,67.7824,67.8016,67.5334,67.543,48003.0
2022-06-27 12:30:00,70.51,70.55,70.45,70.52,52975.0,67.5334,67.5717,67.4759,67.543,52975.0
2022-06-27 12:35:00,70.51,70.63,70.46,70.59,42598.0,67.5334,67.6483,67.4855,67.61,42598.0
2022-06-27 12:40:00,70.58,70.65,70.56,70.65,41774.0,67.6004,67.6675,67.5813,67.6675,41774.0
2022-06-27 12:45:00,70.66,70.68,70.53,70.56,35470.0,67.6771,67.6962,67.5525,67.5813,35470.0
2022-06-27 12:50:00,70.56,70.59,70.52,70.56,31317.0,67.5813,67.61,67.543,67.5813,31317.0
2022-06-27 12:55:00,70.57,70.61,70.48,70.52,31580.0,67.5909,67.6292,67.5047,67.543,31580.0
2022-06-27 13:00:00,70.53,70.58,70.41,70.41,43304.0,67.5525,67.6004,67.4376,67.4376,43304.0
2022-06-27 13:05:00,70.41,70.43,70.25,70.3,44993.0,67.4376,67.4568,67.2844,67.3322,44993.0
2022-06-27 13:10:00,70.3,70.49,70.29,70.47,39151.0,67.3322,67.5142,67.3227,67.4951,39151.0
2022-06-27 13:15:00,70.47,70.52,70.38,70.45,51593.0,67.4951,67.543,67.4089,67.4759,51593.0
2022-06-27 13:20:00,70.46,70.57,70.43,70.52,34194.0,67.4855,67.5909,67.4568,67.543,34194.0
2022-06-27 13:25:00,70.51,70.52,70.43,70.45,45607.0,67.5334,67.543,67.4568,67.4759,45607.0
2022-06-27 13:30:00,70.45,70.46,70.36,70.37,32387.0,67.4759,67.4855,67.3897,67.3993,32387.0
2022-06-27 13:35:00,70.36,70.46,70.35,70.45,30260.0,67.3897,67.4855,67.3801,67.4759,30260.0
2022-06-27 13:40:00,70.45,70.46,70.34,70.34,30554.0,67.4759,67.4855,67.3706,67.3706,30554.0
2022-06-27 13:45:00,70.35,70.38,70.27,70.36,26733.0,67.3801,67.4089,67.3035,67.3897,26733.0
2022-06-27 13:50:00,70.38,70.42,70.35,70.36,41545.0,67.4089,67.4472,67.3801,67.3897,41545.0
2022-06-27 13:55:00,70.37,70.38,70.28,70.28,28008.0,67.3993,67.4089,67.3131,67.3131,28008.0
2022-06-27 14:00:00,70.27,70.36,70.19,70.34,37037.0,67.3035,67.3897,67.2269,67.3706,37037.0
2022-06-27 14:05:00,70.34,70.35,70.21,70.29,35976.0,67.3706,67.3801,67.246,67.3227,35976.0
2022-06-27 14:10:00,70.28,70.39,70.25,70.37,56636.0,67.3131,67.4185,67.2844,67.3993,56636.0
2022-06-27 14:15:00,70.38,70.52,70.38,70.52,35418.0,67.4089,67.543,67.4089,67.543,35418.0
2022-06-27 14:20:00,70.52,70.52,70.41,70.43,32100.0,67.543,67.543,67.4376,67.4568,32100.0
2022-06-27 14:25:00,70.42,70.43,70.34,70.36,34002.0,67.4472,67.4568,67.3706,67.3897,34002.0
2022-06-27 14:30:00,70.35,70.43,70.31,70.43,45868.0,67.3801,67.4568,67.3418,67.4568,45868.0
2022-06-27 14:35:00,70.44,70.5,70.4,70.47,44722.0,67.4663,67.5238,67.428,67.4951,44722.0
2022-06-27 14:40:00,70.48,70.48,70.38,70.43,32966.0,67.5047,67.5047,67.4089,67.4568,32966.0
2022-06-27 14:45:00,70.42,70.45,70.34,70.43,30954.0,67.4472,67.4759,67.3706,67.4568,30954.0
2022-06-27 14:50:00,70.42,70.42,70.33,70.4,38598.0,67.4472,67.4472,67.361,67.428,38598.0
2022-06-27 14:55:00,70.4,70.42,70.28,70.29,49721.0,67.428,67.4472,67.3131,67.3227,49721.0
2022-06-27 15:00:00,70.28,70.32,70.13,70.16,76162.0,67.3131,67.3514,67.1694,67.1982,76162.0
2022-06-27 15:05:00,70.15,70.24,70.08,70.22,42334.0,67.1886,67.2748,67.1215,67.2556,42334.0
2022-06-27 15:10:00,70.22,70.35,70.21,70.34,46625.0,67.2556,67.3801,67.246,67.3706,46625.0
2022-06-27 15:15:00,70.34,70.38,70.3,70.35,54233.0,67.3706,67.4089,67.3322,67.3801,54233.0
2022-06-27 15:20:00,70.35,70.38,70.2,70.25,72832.0,67.3801,67.4089,67.2365,67.2844,72832.0
2022-06-27 15:25:00,70.26,70.32,70.2,70.27,52758.0,67.2939,67.3514,67.2365,67.3035,52758.0
2022-06-27 15:30:00,70.26,70.26,70.08,70.1,74169.0,67.2939,67.2939,67.1215,67.1407,74169.0
2022-06-27 15:35:00,70.09,70.1,69.93,69.97,75617.0,67.1311,67.1407,66.9779,67.0162,75617.0
2022-06-27 15:40:00,69.97,70.27,69.95,70.27,116742.0,67.0162,67.3035,66.997,67.3035,116742.0
2022-06-27 15:45:00,70.26,70.34,70.16,70.23,115347.0,67.2939,67.3706,67.1982,67.2652,115347.0
2022-06-27 15:50:00,70.22,70.25,70.08,70.23,280876.0,67.2556,67.2844,67.1215,67.2652,280876.0
2022-06-27 15:55:00,70.23,70.45,70.23,70.41,592704.0,67.2652,67.4759,67.2652,67.4376,592704.0
2022-06-28 09:30:00,70.57,71.07,70.57,70.8,369045.0,67.5909,68.0697,67.5909,67.8111,369045.0
2022-06-28 09:35:00,70.78,71.03,70.72,70.88,156074.0,67.792,68.0314,67.7345,67.8878,156074.0
2022-06-28 09:40:00,70.84,70.9,70.61,70.86,79313.0,67.8495,67.9069,67.6292,67.8686,79313.0
2022-06-28 09:45:00,70.86,70.96,70.71,70.96,60287.0,67.8686,67.9644,67.7249,67.9644,60287.0
2022-06-28 09:50:00,70.95,70.98,70.81,70.91,90603.0,67.9548,67.9835,67.8207,67.9165,90603.0
2022-06-28 09:55:00,70.89,70.9,70.59,70.62,59426.0,67.8973,67.9069,67.61,67.6387,59426.0
2022-06-28 10:00:00,70.6,70.68,70.26,70.28,85509.0,67.6196,67.6962,67.2939,67.3131,85509.0
2022-06-28 10:05:00,70.26,70.36,70.14,70.32,65196.0,67.2939,67.3897,67.179,67.3514,65196.0
2022-06-28 10:10:00,70.31,70.32,69.8,70.05,213388.0,67.3418,67.3514,66.8534,67.0928,213388.0
2022-06-28 10:15:00,70.07,70.15,69.93,70.1,40781.0,67.112,67.1886,66.9779,67.1407,40781.0
2022-06-28 10:20:00,70.08,70.12,69.9,70.02,34947.0,67.1215,67.1598,66.9491,67.0641,34947.0
2022-06-28 10:25:00,70.02,70.04,69.92,69.92,43577.0,67.0641,67.0832,66.9683,66.9683,43577.0
2022-06-28 10:30:00,69.91,69.93,69.72,69.75,89954.0,66.9587,66.9779,66.7767,66.8055,89954.0
2022-06-28 10:35:00,69.74,69.78,69.59,69.69,57039.0,66.7959,66.8342,66.6522,66.748,57039.0
2022-06-28 10:40:00,69.69,69.71,69.5,69.68,31463.0,66.748,66.7672,66.566,66.7384,31463.0
2022-06-28 10:45:00,69.67,69.9,69.66,69.87,61360.0,66.7288,66.9491,66.7193,66.9204,61360.0
2022-06-28 10:50:00,69.85,69.93,69.76,69.81,45243.0,66.9012,66.9779,66.815,66.8629,45243.0
2022-06-28 10:55:00,69.8,69.96,69.77,69.91,39318.0,66.8534,67.0066,66.8246,66.9587,39318.0
2022-06-28 11:00:00,69.9,69.97,69.86,69.86,37374.0,66.9491,67.0162,66.9108,66.9108,37374.0
2022-06-28 11:05:00,69.88,69.93,69.8,69.82,18212.0,66.93,66.9779,66.8534,66.8725,18212.0
2022-06-28 11:10:00,69.83,69.89,69.8,69.83,23039.0,66.8821,66.9396,66.8534,66.8821,23039.0
2022-06-28 11:15:00,69.84,69.86,69.76,69.82,37581.0,66.8917,66.9108,66.815,66.8725,37581.0
2022-06-28 11:20:00,69.83,69.87,69.71,69.71,26645.0,66.8821,66.9204,66.7672,66.7672,26645.0
2022-06-28 11:25:00,69.69,69.7,69.49,69.52,61682.0,66.748,66.7576,66.5564,66.5852,61682.0
2022-06-28 11:30:00,69.51,69.58,69.45,69.55,34903.0,66.5756,66.6426,66.5181,66.6139,34903.0
2022-06-28 11:35:00,69.54,69.55,69.41,69.44,25831.0,66.6043,66.6139,66.4798,66.5086,25831.0
2022-06-28 11:40:00,69.45,69.45,69.3,69.33,19924.0,66.5181,66.5181,66.3745,66.4032,19924.0
2022-06-28 11:45:00,69.31,69.37,69.29,69.35,20846.0,66.384,66.4415,66.3649,66.4224,20846.0
2022-06-28 11:50:00,69.35,69.37,69.24,69.26,26474.0,66.4224,66.4415,66.317,66.3362,26474.0
2022-06-28 11:55:00,69.25,69.28,69.18,69.26,17126.0,66.3266,66.3553,66.2595,66.3362,17126.0
2022-06-28 12:00:00,69.24,69.3,69.17,69.19,39038.0,66.317,66.3745,66.25,66.2691,39038.0
2022-06-28 12:05:00,69.19,69.29,69.14,69.28,23507.0,66.2691,66.3649,66.2212,66.3553,23507.0
2022-06-28 12:10:00,69.27,69.39,69.27,69.31,21358.0,66.3457,66.4607,66.3457,66.384,21358.0
2022-06-28 12:15:00,69.29,69.3,69.17,69.27,28918.0,66.3649,66.3745,66.25,66.3457,28918.0
2022-06-28 12:20:00,69.27,69.35,69.22,69.25,30800.0,66.3457,66.4224,66.2978,66.3266,30800.0
2022-06-28 12:25:00,69.25,69.26,69.08,69.2,143465.0,66.3266,66.3362,66.1638,66.2787,143465.0
2022-06-28 12:30:00,69.19,69.3,69.13,69.13,46297.0,66.2691,66.3745,66.2116,66.2116,46297.0
2022-06-28 12:35:00,69.12,69.28,69.12,69.24,13841.0,66.2021,66.3553,66.2021,66.317,13841.0
2022-06-28 12:40:00,69.25,69.35,69.23,69.33,27692.0,66.3266,66.4224,66.3074,66.4032,27692.0
2022-06-28 12:45:00,69.34,69.4,69.3,69.3,21806.0,66.4128,66.4702,66.3745,66.3745,21806.0
2022-06-28 12:50:00,69.29,69.3,69.22,69.24,14540.0,66.3649,66.3745,66.2978,66.317,14540.0
2022-06-28 12:55:00,69.23,69.31,69.22,69.31,14005.0,66.3074,66.384,66.2978,66.384,14005.0
2022-06-28 13:00:00,69.31,69.31,69.14,69.23,23828.0,66.384,66.384,66.2212,66.3074,23828.0
2022-06-28 13:05:00,69.23,69.24,69.04,69.06,19588.0,66.3074,66.317,66.1254,66.1446,19588.0
2022-06-28 13:10:00,69.09,69.11,69.03,69.05,26161.0,66.1733,66.1925,66.1159,66.135,26161.0
2022-06-28 13:15:00,69.05,69.17,69.05,69.08,18783.0,66.135,66.25,66.135,66.1638,18783.0
2022-06-28 13:20:00,69.07,69.18,69.06,69.18,13213.0,66.1542,66.2595,66.1446,66.2595,13213.0
2022-06-28 13:25:00,69.17,69.26,69.1,69.25,11807.0,66.25,66.3362,66.1829,66.3266,11807.0
2022-06-28 13:30:00,69.25,69.3,69.21,69.21,23428.0,66.3266,66.3745,66.2883,66.2883,23428.0
2022-06-28 13:35:00,69.22,69.24,69.19,69.23,24307.0,66.2978,66.317,66.2691,66.3074,24307.0
2022-06-28 13:40:00,69.22,69.25,69.19,69.23,12295.0,66.2978,66.3266,66.2691,66.3074,12295.0
2022-06-28 13:45:00,69.22,69.28,69.21,69.26,22334.0,66.2978,66.3553,66.2883,66.3362,22334.0
2022-06-28 13:50:00,69.27,69.32,69.24,69.25,15810.0,66.3457,66.3936,66.317,66.3266,15810.0
2022-06-28 13:55:00,69.25,69.31,69.22,69.26,18080.0,66.3266,66.384,66.2978,66.3362,18080.0
2022-06-28 14:00:00,69.25,69.34,69.22,69.22,25541.0,66.3266,66.4128,66.2978,66.2978,25541.0
2022-06-28 14:05:00,69.2,69.22,69.13,69.14,12580.0,66.2787,66.2978,66.2116,66.2212,12580.0
2022-06-28 14:10:00,69.14,69.16,69.05,69.07,21735.0,66.2212,66.2404,66.135,66.1542,21735.0
2022-06-28 14:15:00,69.08,69.1,68.99,69.03,48448.0,66.1638,66.1829,66.0776,66.1159,48448.0
2022-06-28 14:20:00,69.02,69.06,68.92,68.92,22991.0,66.1063,66.1446,66.0105,66.0105,22991.0
2022-06-28 14:25:00,68.92,68.92,68.78,68.82,91958.0,66.0105,66.0105,65.8764,65.9147,91958.0
2022-06-28 14:30:00,68.8,68.8,68.73,68.74,27577.0,65.8956,65.8956,65.8285,65.8381,27577.0
2022-06-28 14:35:00,68.74,68.74,68.55,68.56,127621.0,65.8381,65.8381,65.6561,65.6657,127621.0
2022-06-28 14:40:00,68.57,68.65,68.53,68.64,48761.0,65.6753,65.7519,65.637,65.7423,48761.0
2022-06-28 14:45:00,68.64,68.77,68.6,68.77,25105.0,65.7423,65.8668,65.704,65.8668,25105.0
2022-06-28 14:50:00,68.78,68.86,68.76,68.85,53451.0,65.8764,65.953,65.8573,65.9435,53451.0
2022-06-28 14:55:00,68.86,68.9,68.75,68.77,27107.0,65.953,65.9914,65.8477,65.8668,27107.0
2022-06-28 15:00:00,68.76,68.81,68.64,68.65,38507.0,65.8573,65.9052,65.7423,65.7519,38507.0
2022-06-28 15:05:00,68.65,68.65,68.59,68.62,35039.0,65.7519,65.7519,65.6944,65.7232,35039.0
2022-06-28 15:10:00,68.62,68.68,68.54,68.55,82680.0,65.7232,65.7806,65.6465,65.6561,82680.0
2022-06-28 15:15:00,68.56,68.76,68.53,68.74,113937.0,65.6657,65.8573,65.637,65.8381,113937.0
2022-06-28 15:20:00,68.73,68.86,68.67,68.84,94027.0,65.8285,65.953,65.7711,65.9339,94027.0
2022-06-28 15:25:00,68.85,68.86,68.69,68.75,49652.0,65.9435,65.953,65.7902,65.8477,49652.0
2022-06-28 15:30:00,68.73,68.86,68.7,68.81,85614.0,65.8285,65.953,65.7998,65.9052,85614.0
2022-06-28 15:35:00,68.81,68.92,68.77,68.92,60856.0,65.9052,66.0105,65.8668,66.0105,60856.0
2022-06-28 15:40:00,68.92,68.94,68.77,68.8,95053.0,66.0105,66.0297,65.8668,65.8956,95053.0
2022-06-28 15:45:00,68.81,68.83,68.7,68.81,122145.0,65.9052,65.9243,65.7998,65.9052,122145.0
2022-06-28 15:50:00,68.8,68.81,68.68,68.76,174291.0,65.8956,65.9052,65.7806,65.8573,174291.0
2022-06-28 15:55:00,68.76,68.78,68.54,68.58,463995.0,65.8573,65.8764,65.6465,65.6849,463995.0
2022-06-29 09:30:00,69.03,69.43,68.78,69.16,426339.0,66.1159,66.499,65.8764,66.2404,426339.0
2022-06-29 09:35:00,69.17,69.29,68.96,69.04,137009.0,66.25,66.3649,66.0488,66.1254,137009.0
2022-06-29 09:40:00,69.05,69.25,68.9,69.14,112142.0,66.135,66.3266,65.9914,66.2212,112142.0
2022-06-29 09:45:00,69.13,69.38,68.95,69.29,99430.0,66.2116,66.4511,66.0392,66.3649,99430.0
2022-06-29 09:50:00,69.3,69.85,69.3,69.74,115958.0,66.3745,66.9012,66.3745,66.7959,115958.0
2022-06-29 09:55:00,69.73,69.86,69.4,69.49,122232.0,66.7863,66.9108,66.4702,66.5564,122232.0
2022-06-29 10:00:00,69.51,69.82,69.37,69.82,90687.0,66.5756,66.8725,66.4415,66.8725,90687.0
2022-06-29 10:05:00,69.81,69.83,69.58,69.83,75764.0,66.8629,66.8821,66.6426,66.8821,75764.0
2022-06-29 10:10:00,69.83,70.09,69.65,69.65,174736.0,66.8821,67.1311,66.7097,66.7097,174736.0
2022-06-29 10:15:00,69.66,69.72,69.41,69.48,30625.0,66.7193,66.7767,66.4798,66.5469,30625.0
2022-06-29 10:20:00,69.46,69.51,69.21,69.32,55025.0,66.5277,66.5756,66.2883,66.3936,55025.0
2022-06-29 10:25:00,69.31,69.6,69.31,69.48,60099.0,66.384,66.6618,66.384,66.5469,60099.0
2022-06-29 10:30:00,69.47,69.66,69.41,69.42,68545.0,66.5373,66.7193,66.4798,66.4894,68545.0
2022-06-29 10:35:00,69.42,69.62,69.33,69.62,65906.0,66.4894,66.681,66.4032,66.681,65906.0
2022-06-29 10:40:00,69.61,69.75,69.58,69.63,47543.0,66.6714,66.8055,66.6426,66.6905,47543.0
2022-06-29 10:45:00,69.62,69.73,69.59,69.66,67688.0,66.681,66.7863,66.6522,66.7193,67688.0
2022-06-29 10:50:00,69.67,69.8,69.53,69.66,80270.0,66.7288,66.8534,66.5948,66.7193,80270.0
2022-06-29 10:55:00,69.66,69.68,69.5,69.52,49512.0,66.7193,66.7384,66.566,66.5852,49512.0
2022-06-29 11:00:00,69.51,69.61,69.5,69.52,33029.0,66.5756,66.6714,66.566,66.5852,33029.0
2022-06-29 11:05:00,69.51,69.71,69.46,69.61,56297.0,66.5756,66.7672,66.5277,66.6714,56297.0
2022-06-29 11:10:00,69.62,69.72,69.6,69.62,37756.0,66.681,66.7767,66.6618,66.681,37756.0
2022-06-29 11:15:00,69.62,69.72,69.47,69.5,49007.0,66.681,66.7767,66.5373,66.566,49007.0
2022-06-29 11:20:00,69.49,69.53,69.33,69.42,74893.0,66.5564,66.5948,66.4032,66.4894,74893.0
2022-06-29 11:25:00,69.43,69.58,69.4,69.54,58334.0,66.499,66.6426,66.4702,66.6043,58334.0
2022-06-29 11:30:00,69.54,69.65,69.48,69.61,36516.0,66.6043,66.7097,66.5469,66.6714,36516.0
2022-06-29 11:35:00,69.61,69.77,69.57,69.67,65484.0,66.6714,66.8246,66.6331,66.7288,65484.0
2022-06-29 11:40:00,69.67,69.71,69.56,69.59,43547.0,66.7288,66.7672,66.6235,66.6522,43547.0
2022-06-29 11:45:00,69.59,69.7,69.57,69.66,47951.0,66.6522,66.7576,66.6331,66.7193,47951.0
2022-06-29 11:50:00,69.67,69.83,69.64,69.77,37302.0,66.7288,66.8821,66.7001,66.8246,37302.0
2022-06-29 11:55:00,69.77,69.77,69.62,69.67,23771.0,66.8246,66.8246,66.681,66.7288,23771.0
2022-06-29 12:00:00,69.67,69.69,69.59,69.61,25187.0,66.7288,66.748,66.6522,66.6714,25187.0
2022-06-29 12:05:00,69.6,69.62,69.37,69.4,56678.0,66.6618,66.681,66.4415,66.4702,56678.0
2022-06-29 12:10:00,69.4,69.42,69.3,69.35,31809.0,66.4702,66.4894,66.3745,66.4224,31809.0
2022-06-29 12:15:00,69.34,69.4,69.26,69.26,23405.0,66.4128,66.4702,66.3362,66.3362,23405.0
2022-06-29 12:20:00,69.28,69.4,69.23,69.24,24741.0,66.3553,66.4702,66.3074,66.317,24741.0
2022-06-29 12:25:00,69.23,69.23,69.13,69.19,38936.0,66.3074,66.3074,66.2116,66.2691,38936.0
2022-06-29 12:30:00,69.19,69.3,69.18,69.24,34475.0,66.2691,66.3745,66.2595,66.317,34475.0
2022-06-29 12:35:00,69.24,69.41,69.23,69.31,35485.0,66.317,66.4798,66.3074,66.384,35485.0
2022-06-29 12:40:00,69.33,69.34,69.26,69.31,29352.0,66.4032,66.4128,66.3362,66.384,29352.0
2022-06-29 12:45:00,69.3,69.34,69.26,69.3,27215.0,66.3745,66.4128,66.3362,66.3745,27215.0
2022-06-29 12:50:00,69.3,69.35,69.23,69.26,30097.0,66.3745,66.4224,66.3074,66.3362,30097.0
2022-06-29 12:55:00,69.27,69.27,69.17,69.2,81447.0,66.3457,66.3457,66.25,66.2787,81447.0
2022-06-29 13:00:00,69.19,69.3,69.19,69.24,34438.0,66.2691,66.3745,66.2691,66.317,34438.0
2022-06-29 13:05:00,69.25,69.37,69.2,69.37,37435.0,66.3266,66.4415,66.2787,66.4415,37435.0
2022-06-29 13:10:00,69.38,69.4,69.14,69.15,31758.0,66.4511,66.4702,66.2212,66.2308,31758.0
2022-06-29 13:15:00,69.15,69.17,69.1,69.15,31147.0,66.2308,66.25,66.1829,66.2308,31147.0
2022-06-29 13:20:00,69.15,69.2,69.07,69.15,76542.0,66.2308,66.2787,66.1542,66.2308,76542.0
2022-06-29 13:25:00,69.15,69.28,69.13,69.25,75316.0,66.2308,66.3553,66.2116,66.3266,75316.0
2022-06-29 13:30:00,69.27,69.28,69.16,69.22,36894.0,66.3457,66.3553,66.2404,66.2978,36894.0
2022-06-29 13:35:00,69.25,69.29,69.23,69.26,24294.0,66.3266,66.3649,66.3074,66.3362,24294.0
2022-06-29 13:40:00,69.26,69.29,69.23,69.26,38132.0,66.3362,66.3649,66.3074,66.3362,38132.0
2022-06-29 13:45:00,69.27,69.35,69.22,69.25,87851.0,66.3457,66.4224,66.2978,66.3266,87851.0
2022-06-29 13:50:00,69.26,69.38,69.26,69.36,25501.0,66.3362,66.4511,66.3362,66.4319,25501.0
2022-06-29 13:55:00,69.36,69.48,69.36,69.47,60245.0,66.4319,66.5469,66.4319,66.5373,60245.0
2022-06-29 14:00:00,69.47,69.59,69.44,69.59,58336.0,66.5373,66.6522,66.5086,66.6522,58336.0
2022-06-29 14:05:00,69.59,69.6,69.45,69.5,42767.0,66.6522,66.6618,66.5181,66.566,42767.0
2022-06-29 14:10:00,69.5,69.52,69.42,69.47,45195.0,66.566,66.5852,66.4894,66.5373,45195.0
2022-06-29 14:15:00,69.47,69.54,69.46,69.47,26989.0,66.5373,66.6043,66.5277,66.5373,26989.0
2022-06-29 14:20:00,69.47,69.47,69.39,69.44,30352.0,66.5373,66.5373,66.4607,66.5086,30352.0
2022-06-29 14:25:00,69.44,69.48,69.39,69.45,36839.0,66.5086,66.5469,66.4607,66.5181,36839.0
2022-06-29 14:30:00,69.45,69.46,69.34,69.38,27387.0,66.5181,66.5277,66.4128,66.4511,27387.0
2022-06-29 14:35:00,69.39,69.4,69.33,69.36,28497.0,66.4607,66.4702,66.4032,66.4319,28497.0
2022-06-29 14:40:00,69.35,69.38,69.2,69.2,36342.0,66.4224,66.4511,66.2787,66.2787,36342.0
2022-06-29 14:45:00,69.21,69.24,69.13,69.16,67073.0,66.2883,66.317,66.2116,66.2404,67073.0
2022-06-29 14:50:00,69.16,69.19,69.1,69.1,53763.0,66.2404,66.2691,66.1829,66.1829,53763.0
2022-06-29 14:55:00,69.11,69.24,69.1,69.17,35915.0,66.1925,66.317,66.1829,66.25,35915.0
2022-06-29 15:00:00,69.17,69.2,69.04,69.13,40572.0,66.25,66.2787,66.1254,66.2116,40572.0
2022-06-29 15:05:00,69.14,69.22,69.11,69.21,41892.0,66.2212,66.2978,66.1925,66.2883,41892.0
2022-06-29 15:10:00,69.2,69.2,69.09,69.12,60693.0,66.2787,66.2787,66.1733,66.2021,60693.0
2022-06-29 15:15:00,69.12,69.23,69.07,69.13,56704.0,66.2021,66.3074,66.1542,66.2116,56704.0
2022-06-29 15:20:00,69.13,69.19,69.11,69.19,60286.0,66.2116,66.2691,66.1925,66.2691,60286.0
2022-06-29 15:25:00,69.18,69.27,69.16,69.27,55769.0,66.2595,66.3457,66.2404,66.3457,55769.0
2022-06-29 15:30:00,69.27,69.27,69.05,69.09,78513.0,66.3457,66.3457,66.135,66.1733,78513.0
2022-06-29 15:35:00,69.09,69.13,69.06,69.1,96267.0,66.1733,66.2116,66.1446,66.1829,96267.0
2022-06-29 15:40:00,69.11,69.2,69.08,69.18,71851.0,66.1925,66.2787,66.1638,66.2595,71851.0
2022-06-29 15:45:00,69.18,69.21,69.07,69.12,120379.0,66.2595,66.2883,66.1542,66.2021,120379.0
2022-06-29 15:50:00,69.13,69.21,69.05,69.14,177871.0,66.2116,66.2883,66.135,66.2212,177871.0
2022-06-29 15:55:00,69.14,69.28,69.14,69.2,549897.0,66.2212,66.3553,66.2212,66.2787,549897.0
2022-06-30 09:30:00,68.21,69.09,68.21,68.81,189517.0,65.3305,66.1733,65.3305,65.9052,189517.0
2022-06-30 09:35:00,68.81,68.96,68.7,68.77,87731.0,65.9052,66.0488,65.7998,65.8668,87731.0
2022-06-30 09:40:00,68.77,68.97,68.73,68.74,103881.0,65.8668,66.0584,65.8285,65.8381,103881.0
2022-06-30 09:45:00,68.77,68.94,68.77,68.81,42594.0,65.8668,66.0297,65.8668,65.9052,42594.0
2022-06-30 09:50:00,68.81,68.81,68.52,68.59,63637.0,65.9052,65.9052,65.6274,65.6944,63637.0
2022-06-30 09:55:00,68.6,68.69,68.53,68.54,47689.0,65.704,65.7902,65.637,65.6465,47689.0
2022-06-30 10:00:00,68.52,68.53,68.31,68.34,29376.0,65.6274,65.637,65.4263,65.455,29376.0
2022-06-30 10:05:00,68.34,68.43,68.27,68.42,43681.0,65.455,65.5412,65.3879,65.5316,43681.0
2022-06-30 10:10:00,68.42,68.64,68.4,68.64,47058.0,65.5316,65.7423,65.5125,65.7423,47058.0
2022-06-30 10:15:00,68.63,68.75,68.57,68.63,57292.0,65.7327,65.8477,65.6753,65.7327,57292.0
2022-06-30 10:20:00,68.62,68.71,68.58,68.71,30131.0,65.7232,65.8094,65.6849,65.8094,30131.0
2022-06-30 10:25:00,68.71,68.79,68.62,68.79,97399.0,65.8094,65.886,65.7232,65.886,97399.0
2022-06-30 10:30:00,68.77,68.98,68.75,68.92,64253.0,65.8668,66.068,65.8477,66.0105,64253.0
2022-06-30 10:35:00,68.92,69.01,68.85,68.94,99766.0,66.0105,66.0967,65.9435,66.0297,99766.0
2022-06-30 10:40:00,68.93,69.0,68.87,68.87,75263.0,66.0201,66.0871,65.9626,65.9626,75263.0
2022-06-30 10:45:00,68.88,69.0,68.88,68.98,32672.0,65.9722,66.0871,65.9722,66.068,32672.0
2022-06-30 10:50:00,68.98,69.18,68.94,69.17,98138.0,66.068,66.2595,66.0297,66.25,98138.0
2022-06-30 10:55:00,69.16,69.22,69.13,69.16,76621.0,66.2404,66.2978,66.2116,66.2404,76621.0
2022-06-30 11:00:00,69.15,69.19,69.04,69.04,42578.0,66.2308,66.2691,66.1254,66.1254,42578.0
2022-06-30 11:05:00,69.04,69.19,69.03,69.16,33606.0,66.1254,66.2691,66.1159,66.2404,33606.0
2022-06-30 11:10:00,69.15,69.18,69.1,69.15,41191.0,66.2308,66.2595,66.1829,66.2308,41191.0
2022-06-30 11:15:00,69.15,69.26,69.13,69.25,56810.0,66.2308,66.3362,66.2116,66.3266,56810.0
2022-06-30 11:20:00,69.26,69.42,69.26,69.38,51529.0,66.3362,66.4894,66.3362,66.4511,51529.0
2022-06-30 11:25:00,69.37,69.59,69.36,69.51,104756.0,66.4415,66.6522,66.4319,66.5756,104756.0
2022-06-30 11:30:00,69.51,69.6,69.51,69.54,50387.0,66.5756,66.6618,66.5756,66.6043,50387.0
2022-06-30 11:35:00,69.53,69.59,69.51,69.59,42709.0,66.5948,66.6522,66.5756,66.6522,42709.0
2022-06-30 11:40:00,69.58,69.61,69.5,69.56,63537.0,66.6426,66.6714,66.566,66.6235,63537.0
2022-06-30 11:45:00,69.56,69.64,69.49,69.57,73348.0,66.6235,66.7001,66.5564,66.6331,73348.0
2022-06-30 11:50:00,69.57,69.65,69.52,69.65,44756.0,66.6331,66.7097,66.5852,66.7097,44756.0
2022-06-30 11:55:00,69.64,69.71,69.59,69.66,50293.0,66.7001,66.7672,66.6522,66.7193,50293.0
2022-06-30 12:00:00,69.65,69.66,69.53,69.59,40062.0,66.7097,66.7193,66.5948,66.6522,40062.0
2022-06-30 12:05:00,69.59,69.61,69.51,69.53,40394.0,66.6522,66.6714,66.5756,66.5948,40394.0
2022-06-30 12:10:00,69.53,69.67,69.53,69.64,55329.0,66.5948,66.7288,66.5948,66.7001,55329.0
2022-06-30 12:15:00,69.66,69.71,69.6,69.7,86770.0,66.7193,66.7672,66.6618,66.7576,86770.0
2022-06-30 12:20:00,69.7,69.82,69.64,69.8,106832.0,66.7576,66.8725,66.7001,66.8534,106832.0
2022-06-30 12:25:00,69.81,69.89,69.78,69.86,52732.0,66.8629,66.9396,66.8342,66.9108,52732.0
2022-06-30 12:30:00,69.86,69.97,69.85,69.94,82444.0,66.9108,67.0162,66.9012,66.9874,82444.0
2022-06-30 12:35:00,69.93,69.93,69.78,69.91,70701.0,66.9779,66.9779,66.8342,66.9587,70701.0
2022-06-30 12:40:00,69.91,69.98,69.86,69.96,62471.0,66.9587,67.0258,66.9108,67.0066,62471.0
2022-06-30 12:45:00,69.97,69.99,69.85,69.86,66628.0,67.0162,67.0353,66.9012,66.9108,66628.0
2022-06-30 12:50:00,69.86,69.88,69.78,69.83,36307.0,66.9108,66.93,66.8342,66.8821,36307.0
2022-06-30 12:55:00,69.84,69.86,69.69,69.78,31166.0,66.8917,66.9108,66.748,66.8342,31166.0
2022-06-30 13:00:00,69.8,69.86,69.77,69.84,23934.0,66.8534,66.9108,66.8246,66.8917,23934.0
2022-06-30 13:05:00,69.81,69.82,69.68,69.69,29920.0,66.8629,66.8725,66.7384,66.748,29920.0
2022-06-30 13:10:00,69.69,69.69,69.42,69.43,30377.0,66.748,66.748,66.4894,66.499,30377.0
2022-06-30 13:15:00,69.44,69.59,69.43,69.57,55973.0,66.5086,66.6522,66.499,66.6331,55973.0
2022-06-30 13:20:00,69.58,69.72,69.56,69.7,29213.0,66.6426,66.7767,66.6235,66.7576,29213.0
2022-06-30 13:25:00,69.7,69.8,69.7,69.75,27025.0,66.7576,66.8534,66.7576,66.8055,27025.0
2022-06-30 13:30:00,69.75,69.86,69.73,69.81,29466.0,66.8055,66.9108,66.7863,66.8629,29466.0
2022-06-30 13:35:00,69.81,69.9,69.81,69.86,36243.0,66.8629,66.9491,66.8629,66.9108,36243.0
2022-06-30 13:40:00,69.87,69.95,69.79,69.8,49661.0,66.9204,66.997,66.8438,66.8534,49661.0
2022-06-30 13:45:00,69.81,69.95,69.8,69.94,61157.0,66.8629,66.997,66.8534,66.9874,61157.0
2022-06-30 13:50:00,69.93,70.11,69.91,70.11,307006.0,66.9779,67.1503,66.9587,67.1503,307006.0
2022-06-30 13:55:00,70.11,70.12,70.05,70.1,77451.0,67.1503,67.1598,67.0928,67.1407,77451.0
2022-06-30 14:00:00,70.11,70.13,70.04,70.1,65535.0,67.1503,67.1694,67.0832,67.1407,65535.0
2022-06-30 14:05:00,70.09,70.16,69.99,70.01,73401.0,67.1311,67.1982,67.0353,67.0545,73401.0
2022-06-30 14:10:00,70.02,70.09,70.0,70.01,66007.0,67.0641,67.1311,67.0449,67.0545,66007.0
2022-06-30 14:15:00,70.0,70.2,69.96,70.19,109870.0,67.0449,67.2365,67.0066,67.2269,109870.0
2022-06-30 14:20:00,70.19,70.25,70.0,70.02,139969.0,67.2269,67.2844,67.0449,67.0641,139969.0
2022-06-30 14:25:00,70.02,70.15,69.97,70.13,66584.0,67.0641,67.1886,67.0162,67.1694,66584.0
2022-06-30 14:30:00,70.14,70.16,70.03,70.05,59610.0,67.179,67.1982,67.0736,67.0928,59610.0
2022-06-30 14:35:00,70.05,70.14,70.01,70.12,57217.0,67.0928,67.179,67.0545,67.1598,57217.0
2022-06-30 14:40:00,70.12,70.12,69.92,69.93,55543.0,67.1598,67.1598,66.9683,66.9779,55543.0
2022-06-30 14:45:00,69.93,70.0,69.9,69.94,48404.0,66.9779,67.0449,66.9491,66.9874,48404.0
2022-06-30 14:50:00,69.95,69.96,69.77,69.82,65267.0,66.997,67.0066,66.8246,66.8725,65267.0
2022-06-30 14:55:00,69.81,69.85,69.74,69.78,71016.0,66.8629,66.9012,66.7959,66.8342,71016.0
2022-06-30 15:00:00,69.78,69.85,69.74,69.79,89285.0,66.8342,66.9012,66.7959,66.8438,89285.0
2022-06-30 15:05:00,69.77,69.77,69.52,69.57,140098.0,66.8246,66.8246,66.5852,66.6331,140098.0
2022-06-30 15:10:00,69.56,69.58,69.47,69.58,110420.0,66.6235,66.6426,66.5373,66.6426,110420.0
2022-06-30 15:15:00,69.58,69.58,69.35,69.37,114108.0,66.6426,66.6426,66.4224,66.4415,114108.0
2022-06-30 15:20:00,69.37,69.51,69.34,69.49,72807.0,66.4415,66.5756,66.4128,66.5564,72807.0
2022-06-30 15:25:00,69.48,69.67,69.48,69.66,145975.0,66.5469,66.7288,66.5469,66.7193,145975.0
2022-06-30 15:30:00,69.65,69.96,69.63,69.95,189492.0,66.7097,67.0066,66.6905,66.997,189492.0
2022-06-30 15:35:00,69.95,70.04,69.87,69.88,171460.0,66.997,67.0832,66.9204,66.93,171460.0
2022-06-30 15:40:00,69.87,69.94,69.7,69.74,179980.0,66.9204,66.9874,66.7576,66.7959,179980.0
2022-06-30 15:45:00,69.74,70.02,69.73,69.83,193800.0,66.7959,67.0641,66.7863,66.8821,193800.0
2022-06-30 15:50:00,69.83,69.92,69.55,69.6,246377.0,66.8821,66.9683,66.6139,66.6618,246377.0
2022-06-30 15:55:00,69.59,69.9,69.56,69.87,552489.0,66.6522,66.9491,66.6235,66.9204,552489.0
2022-07-01 09:30:00,69.85,70.33,69.81,70.1,212850.0,66.9012,67.361,66.8629,67.1407,212850.0
2022-07-01 09:35:00,70.1,70.25,69.87,70.17,70982.0,67.1407,67.2844,66.9204,67.2077,70982.0
2022-07-01 09:40:00,70.19,70.79,70.19,70.45,232982.0,67.2269,67.8016,67.2269,67.4759,232982.0
2022-07-01 09:45:00,70.43,70.79,70.43,70.53,128549.0,67.4568,67.8016,67.4568,67.5525,128549.0
2022-07-01 09:50:00,70.5,70.6,70.38,70.5,83329.0,67.5238,67.6196,67.4089,67.5238,83329.0
2022-07-01 09:55:00,70.52,70.71,70.45,70.63,61478.0,67.543,67.7249,67.4759,67.6483,61478.0
2022-07-01 10:00:00,70.64,70.74,70.55,70.67,82677.0,67.6579,67.7537,67.5717,67.6866,82677.0
2022-07-01 10:05:00,70.65,70.95,70.65,70.95,153847.0,67.6675,67.9548,67.6675,67.9548,153847.0
2022-07-01 10:10:00,70.94,70.98,70.51,70.59,127230.0,67.9452,67.9835,67.5334,67.61,127230.0
2022-07-01 10:15:00,70.59,70.77,70.54,70.62,64146.0,67.61,67.7824,67.5621,67.6387,64146.0
2022-07-01 10:20:00,70.62,70.63,70.44,70.53,70047.0,67.6387,67.6483,67.4663,67.5525,70047.0
2022-07-01 10:25:00,70.53,70.66,70.5,70.58,97927.0,67.5525,67.6771,67.5238,67.6004,97927.0
2022-07-01 10:30:00,70.57,70.62,70.37,70.5,119735.0,67.5909,67.6387,67.3993,67.5238,119735.0
2022-07-01 10:35:00,70.49,70.54,70.3,70.4,72993.0,67.5142,67.5621,67.3322,67.428,72993.0
2022-07-01 10:40:00,70.38,70.4,70.29,70.37,68727.0,67.4089,67.428,67.3227,67.3993,68727.0
2022-07-01 10:45:00,70.37,70.55,70.35,70.5,103433.0,67.3993,67.5717,67.3801,67.5238,103433.0
2022-07-01 10:50:00,70.51,70.51,70.29,70.39,69248.0,67.5334,67.5334,67.3227,67.4185,69248.0
2022-07-01 10:55:00,70.38,70.54,70.17,70.17,51717.0,67.4089,67.5621,67.2077,67.2077,51717.0
2022-07-01 11:00:00,70.18,70.23,70.12,70.21,61508.0,67.2173,67.2652,67.1598,67.246,61508.0
2022-07-01 11:05:00,70.2,70.61,70.19,70.53,38514.0,67.2365,67.6292,67.2269,67.5525,38514.0
2022-07-01 11:10:00,70.51,70.59,70.42,70.56,23407.0,67.5334,67.61,67.4472,67.5813,23407.0
2022-07-01 11:15:00,70.56,70.81,70.56,70.66,67400.0,67.5813,67.8207,67.5813,67.6771,67400.0
2022-07-01 11:20:00,70.67,70.75,70.54,70.6,41176.0,67.6866,67.7633,67.5621,67.6196,41176.0
2022-07-01 11:25:00,70.59,70.61,70.48,70.53,36548.0,67.61,67.6292,67.5047,67.5525,36548.0
2022-07-01 11:30:00,70.54,70.7,70.52,70.65,43424.0,67.5621,67.7154,67.543,67.6675,43424.0
2022-07-01 11:35:00,70.66,70.77,70.58,70.61,55104.0,67.6771,67.7824,67.6004,67.6292,55104.0
2022-07-01 11:40:00,70.62,70.7,70.58,70.59,36705.0,67.6387,67.7154,67.6004,67.61,36705.0
2022-07-01 11:45:00,70.58,70.71,70.55,70.64,37156.0,67.6004,67.7249,67.5717,67.6579,37156.0
2022-07-01 11:50:00,70.65,70.65,70.36,70.38,35669.0,67.6675,67.6675,67.3897,67.4089,35669.0
2022-07-01 11:55:00,70.35,70.42,70.29,70.35,117518.0,67.3801,67.4472,67.3227,67.3801,117518.0
2022-07-01 12:00:00,70.35,70.38,70.24,70.3,65819.0,67.3801,67.4089,67.2748,67.3322,65819.0
2022-07-01 12:05:00,70.3,70.5,70.3,70.45,28082.0,67.3322,67.5238,67.3322,67.4759,28082.0
2022-07-01 12:10:00,70.44,70.44,70.37,70.39,17637.0,67.4663,67.4663,67.3993,67.4185,17637.0
2022-07-01 12:15:00,70.4,70.64,70.37,70.62,39619.0,67.428,67.6579,67.3993,67.6387,39619.0
2022-07-01 12:20:00,70.62,70.68,70.56,70.67,28814.0,67.6387,67.6962,67.5813,67.6866,28814.0
2022-07-01 12:25:00,70.69,70.69,70.57,70.61,26846.0,67.7058,67.7058,67.5909,67.6292,26846.0
2022-07-01 12:30:00,70.63,70.68,70.55,70.55,24538.0,67.6483,67.6962,67.5717,67.5717,24538.0
2022-07-01 12:35:00,70.56,70.57,70.47,70.48,32750.0,67.5813,67.5909,67.4951,67.5047,32750.0
2022-07-01 12:40:00,70.48,70.52,70.46,70.48,33851.0,67.5047,67.543,67.4855,67.5047,33851.0
2022-07-01 12:45:00,70.48,70.49,70.37,70.46,33850.0,67.5047,67.5142,67.3993,67.4855,33850.0
2022-07-01 12:50:00,70.47,70.53,70.44,70.46,68044.0,67.4951,67.5525,67.4663,67.4855,68044.0
2022-07-01 12:55:00,70.45,70.48,70.28,70.28,34428.0,67.4759,67.5047,67.3131,67.3131,34428.0
2022-07-01 13:00:00,70.28,70.36,70.28,70.35,41775.0,67.3131,67.3897,67.3131,67.3801,41775.0
2022-07-01 13:05:00,70.34,70.4,70.24,70.28,41868.0,67.3706,67.428,67.2748,67.3131,41868.0
2022-07-01 13:10:00,70.27,70.32,70.23,70.31,41111.0,67.3035,67.3514,67.2652,67.3418,41111.0
2022-07-01 13:15:00,70.31,70.37,70.24,70.32,57111.0,67.3418,67.3993,67.2748,67.3514,57111.0
2022-07-01 13:20:00,70.3,70.32,70.21,70.27,31595.0,67.3322,67.3514,67.246,67.3035,31595.0
2022-07-01 13:25:00,70.27,70.32,70.21,70.31,35672.0,67.3035,67.3514,67.246,67.3418,35672.0
2022-07-01 13:30:00,70.32,70.35,70.29,70.3,22413.0,67.3514,67.3801,67.3227,67.3322,22413.0
2022-07-01 13:35:00,70.29,70.42,70.24,70.35,81317.0,67.3227,67.4472,67.2748,67.3801,81317.0
2022-07-01 13:40:00,70.36,70.43,70.31,70.38,32953.0,67.3897,67.4568,67.3418,67.4089,32953.0
2022-07-01 13:45:00,70.38,70.52,70.37,70.52,38407.0,67.4089,67.543,67.3993,67.543,38407.0
2022-07-01 13:50:00,70.52,70.62,70.5,70.55,38334.0,67.543,67.6387,67.5238,67.5717,38334.0
2022-07-01 13:55:00,70.55,70.63,70.55,70.6,34043.0,67.5717,67.6483,67.5717,67.6196,34043.0
2022-07-01 14:00:00,70.59,70.62,70.48,70.48,36909.0,67.61,67.6387,67.5047,67.5047,36909.0
2022-07-01 14:05:00,70.48,70.5,70.34,70.37,29025.0,67.5047,67.5238,67.3706,67.3993,29025.0
2022-07-01 14:10:00,70.37,70.46,70.35,70.46,49577.0,67.3993,67.4855,67.3801,67.4855,49577.0
2022-07-01 14:15:00,70.46,70.63,70.46,70.63,37962.0,67.4855,67.6483,67.4855,67.6483,37962.0
2022-07-01 14:20:00,70.62,70.78,70.58,70.75,94603.0,67.6387,67.792,67.6004,67.7633,94603.0
2022-07-01 14:25:00,70.76,70.76,70.62,70.62,39455.0,67.7728,67.7728,67.6387,67.6387,39455.0
2022-07-01 14:30:00,70.63,70.71,70.62,70.69,52700.0,67.6483,67.7249,67.6387,67.7058,52700.0
2022-07-01 14:35:00,70.7,70.71,70.58,70.66,31789.0,67.7154,67.7249,67.6004,67.6771,31789.0
2022-07-01 14:40:00,70.66,70.73,70.64,70.67,73564.0,67.6771,67.7441,67.6579,67.6866,73564.0
2022-07-01 14:45:00,70.66,70.73,70.62,70.7,34934.0,67.6771,67.7441,67.6387,67.7154,34934.0
2022-07-01 14:50:00,70.72,70.74,70.56,70.59,30873.0,67.7345,67.7537,67.5813,67.61,30873.0
2022-07-01 14:55:00,70.58,70.7,70.58,70.68,33029.0,67.6004,67.7154,67.6004,67.6962,33029.0
2022-07-01 15:00:00,70.69,70.7,70.49,70.52,45561.0,67.7058,67.7154,67.5142,67.543,45561.0
2022-07-01 15:05:00,70.53,70.73,70.52,70.73,37823.0,67.5525,67.7441,67.543,67.7441,37823.0
2022-07-01 15:10:00,70.73,70.88,70.69,70.87,58662.0,67.7441,67.8878,67.7058,67.8782,58662.0
2022-07-01 15:15:00,70.87,70.91,70.77,70.8,70928.0,67.8782,67.9165,67.7824,67.8111,70928.0
2022-07-01 15:20:00,70.79,70.82,70.68,70.75,47977.0,67.8016,67.8303,67.6962,67.7633,47977.0
2022-07-01 15:25:00,70.75,70.78,70.69,70.73,66011.0,67.7633,67.792,67.7058,67.7441,66011.0
2022-07-01 15:30:00,70.73,70.84,70.72,70.8,122686.0,67.7441,67.8495,67.7345,67.8111,122686.0
2022-07-01 15:35:00,70.8,70.9,70.76,70.89,132060.0,67.8111,67.9069,67.7728,67.8973,132060.0
2022-07-01 15:40:00,70.89,70.93,70.81,70.81,152086.0,67.8973,67.9357,67.8207,67.8207,152086.0
2022-07-01 15:45:00,70.81,70.9,70.8,70.9,129411.0,67.8207,67.9069,67.8111,67.9069,129411.0
2022-07-01 15:50:00,70.89,70.92,70.68,70.77,221995.0,67.8973,67.9261,67.6962,67.7824,221995.0
2022-07-01 15:55:00,70.77,70.9,70.72,70.87,449534.0,67.7824,67.9069,67.7345,67.8782,449534.0
2022-07-05 09:30:00,70.38,70.72,70.18,70.56,207711.0,67.4089,67.7345,67.2173,67.5813,207711.0
2022-07-05 09:35:00,70.52,70.81,70.51,70.63,45889.0,67.543,67.8207,67.5334,67.6483,45889.0
2022-07-05 09:40:00,70.62,70.78,70.47,70.48,56047.0,67.6387,67.792,67.4951,67.5047,56047.0
2022-07-05 09:45:00,70.48,70.97,70.45,70.84,106126.0,67.5047,67.974,67.4759,67.8495,106126.0
2022-07-05 09:50:00,70.86,70.95,70.68,70.77,45434.0,67.8686,67.9548,67.6962,67.7824,45434.0
2022-07-05 09:55:00,70.77,70.81,70.66,70.7,41482.0,67.7824,67.8207,67.6771,67.7154,41482.0
2022-07-05 10:00:00,70.68,71.15,70.65,70.95,287219.0,67.6962,68.1464,67.6675,67.9548,287219.0
2022-07-05 10:05:00,70.96,71.05,70.81,71.05,82725.0,67.9644,68.0506,67.8207,68.0506,82725.0
2022-07-05 10:10:00,71.05,71.63,71.05,71.51,259926.0,68.0506,68.6061,68.0506,68.4912,259926.0
2022-07-05 10:15:00,71.5,71.51,71.14,71.25,75411.0,68.4816,68.4912,68.1368,68.2421,75411.0
2022-07-05 10:20:00,71.24,71.32,71.08,71.18,152216.0,68.2326,68.3092,68.0793,68.1751,152216.0
2022-07-05 10:25:00,71.18,71.24,71.02,71.1,66388.0,68.1751,68.2326,68.0219,68.0985,66388.0
2022-07-05 10:30:00,71.09,71.13,70.94,70.96,60001.0,68.0889,68.1272,67.9452,67.9644,60001.0
2022-07-05 10:35:00,70.95,71.39,70.85,71.39,111167.0,67.9548,68.3762,67.859,68.3762,111167.0
2022-07-05 10:40:00,71.38,71.43,71.16,71.17,57513.0,68.3667,68.4145,68.1559,68.1655,57513.0
2022-07-05 10:45:00,71.17,71.19,70.97,71.09,57014.0,68.1655,68.1847,67.974,68.0889,57014.0
2022-07-05 10:50:00,71.09,71.11,71.0,71.07,44778.0,68.0889,68.1081,68.0027,68.0697,44778.0
2022-07-05 10:55:00,71.09,71.09,70.92,70.94,69202.0,68.0889,68.0889,67.9261,67.9452,69202.0
2022-07-05 11:00:00,70.94,70.94,70.79,70.86,87057.0,67.9452,67.9452,67.8016,67.8686,87057.0
2022-07-05 11:05:00,70.85,70.88,70.74,70.84,76384.0,67.859,67.8878,67.7537,67.8495,76384.0
2022-07-05 11:10:00,70.85,70.9,70.72,70.89,54093.0,67.859,67.9069,67.7345,67.8973,54093.0
2022-07-05 11:15:00,70.88,71.11,70.88,71.05,35881.0,67.8878,68.1081,67.8878,68.0506,35881.0
2022-07-05 11:20:00,71.05,71.22,71.03,71.07,49917.0,68.0506,68.2134,68.0314,68.0697,49917.0
2022-07-05 11:25:00,71.08,71.09,70.95,71.07,47169.0,68.0793,68.0889,67.9548,68.0697,47169.0
2022-07-05 11:30:00,71.07,71.23,71.04,71.09,39575.0,68.0697,68.223,68.041,68.0889,39575.0
2022-07-05 11:35:00,71.08,71.14,71.03,71.04,28730.0,68.0793,68.1368,68.0314,68.041,28730.0
2022-07-05 11:40:00,71.04,71.28,71.04,71.28,43151.0,68.041,68.2709,68.041,68.2709,43151.0
2022-07-05 11:45:00,71.28,71.4,71.27,71.31,59578.0,68.2709,68.3858,68.2613,68.2996,59578.0
2022-07-05 11:50:00,71.32,71.42,71.28,71.42,69419.0,68.3092,68.405,68.2709,68.405,69419.0
2022-07-05 11:55:00,71.41,71.43,71.29,71.31,50139.0,68.3954,68.4145,68.2805,68.2996,50139.0
2022-07-05 12:00:00,71.31,71.34,71.18,71.2,50511.0,68.2996,68.3283,68.1751,68.1943,50511.0
2022-07-05 12:05:00,71.21,71.37,71.18,71.37,39647.0,68.2038,68.3571,68.1751,68.3571,39647.0
2022-07-05 12:10:00,71.37,71.44,71.27,71.28,57909.0,68.3571,68.4241,68.2613,68.2709,57909.0
2022-07-05 12:15:00,71.29,71.35,71.19,71.35,38635.0,68.2805,68.3379,68.1847,68.3379,38635.0
2022-07-05 12:20:00,71.34,71.54,71.25,71.52,45368.0,68.3283,68.5199,68.2421,68.5007,45368.0
2022-07-05 12:25:00,71.52,71.57,71.45,71.47,50977.0,68.5007,68.5486,68.4337,68.4529,50977.0
2022-07-05 12:30:00,71.48,71.52,71.4,71.4,30403.0,68.4624,68.5007,68.3858,68.3858,30403.0
2022-07-05 12:35:00,71.41,71.43,71.35,71.36,23013.0,68.3954,68.4145,68.3379,68.3475,23013.0
2022-07-05 12:40:00,71.37,71.39,71.27,71.34,30940.0,68.3571,68.3762,68.2613,68.3283,30940.0
2022-07-05 12:45:00,71.32,71.34,71.21,71.31,34872.0,68.3092,68.3283,68.2038,68.2996,34872.0
2022-07-05 12:50:00,71.32,71.36,71.28,71.33,21378.0,68.3092,68.3475,68.2709,68.3188,21378.0
2022-07-05 12:55:00,71.32,71.37,71.31,71.32,23718.0,68.3092,68.3571,68.2996,68.3092,23718.0
2022-07-05 13:00:00,71.32,71.47,71.32,71.47,32295.0,68.3092,68.4529,68.3092,68.4529,32295.0
2022-07-05 13:05:00,71.48,71.49,71.36,71.44,39401.0,68.4624,68.472,68.3475,68.4241,39401.0
2022-07-05 13:10:00,71.44,71.53,71.44,71.46,46822.0,68.4241,68.5103,68.4241,68.4433,46822.0
2022-07-05 13:15:00,71.46,71.64,71.44,71.63,50882.0,68.4433,68.6157,68.4241,68.6061,50882.0
2022-07-05 13:20:00,71.63,71.66,71.52,71.54,34991.0,68.6061,68.6348,68.5007,68.5199,34991.0
2022-07-05 13:25:00,71.55,71.63,71.55,71.61,50787.0,68.5295,68.6061,68.5295,68.5869,50787.0
2022-07-05 13:30:00,71.63,71.74,71.6,71.73,49506.0,68.6061,68.7115,68.5774,68.7019,49506.0
2022-07-05 13:35:00,71.73,71.84,71.7,71.79,60512.0,68.7019,68.8072,68.6731,68.7593,60512.0
2022-07-05 13:40:00,71.79,71.84,71.72,71.84,90052.0,68.7593,68.8072,68.6923,68.8072,90052.0
2022-07-05 13:45:00,71.83,71.84,71.62,71.69,57570.0,68.7977,68.8072,68.5965,68.6636,57570.0
2022-07-05 13:50:00,71.7,71.72,71.57,71.58,46474.0,68.6731,68.6923,68.5486,68.5582,46474.0
2022-07-05 13:55:00,71.57,71.67,71.55,71.65,79296.0,68.5486,68.6444,68.5295,68.6253,79296.0
2022-07-05 14:00:00,71.65,71.65,71.54,71.63,35775.0,68.6253,68.6253,68.5199,68.6061,35775.0
2022-07-05 14:05:00,71.63,71.63,71.46,71.49,31498.0,68.6061,68.6061,68.4433,68.472,31498.0
2022-07-05 14:10:00,71.48,71.56,71.46,71.49,40573.0,68.4624,68.5391,68.4433,68.472,40573.0
2022-07-05 14:15:00,71.47,71.5,71.39,71.5,39365.0,68.4529,68.4816,68.3762,68.4816,39365.0
2022-07-05 14:20:00,71.5,71.56,71.44,71.56,21589.0,68.4816,68.5391,68.4241,68.5391,21589.0
2022-07-05 14:25:00,71.57,71.69,71.56,71.65,52191.0,68.5486,68.6636,68.5391,68.6253,52191.0
2022-07-05 14:30:00,71.66,71.75,71.65,71.74,66494.0,68.6348,68.721,68.6253,68.7115,66494.0
2022-07-05 14:35:00,71.74,71.93,71.7,71.93,52196.0,68.7115,68.8934,68.6731,68.8934,52196.0
2022-07-05 14:40:00,71.93,71.94,71.8,71.83,40754.0,68.8934,68.903,68.7689,68.7977,40754.0
2022-07-05 14:45:00,71.83,71.9,71.74,71.81,66289.0,68.7977,68.8647,68.7115,68.7785,66289.0
2022-07-05 14:50:00,71.81,71.88,71.77,71.88,38851.0,68.7785,68.8455,68.7402,68.8455,38851.0
2022-07-05 14:55:00,71.88,71.91,71.82,71.87,61125.0,68.8455,68.8743,68.7881,68.836,61125.0
2022-07-05 15:00:00,71.88,71.88,71.76,71.8,70849.0,68.8455,68.8455,68.7306,68.7689,70849.0
2022-07-05 15:05:00,71.82,71.98,71.82,71.97,77377.0,68.7881,68.9413,68.7881,68.9317,77377.0
2022-07-05 15:10:00,71.97,71.98,71.84,71.89,84813.0,68.9317,68.9413,68.8072,68.8551,84813.0
2022-07-05 15:15:00,71.89,71.9,71.72,71.73,57197.0,68.8551,68.8647,68.6923,68.7019,57197.0
2022-07-05 15:20:00,71.74,71.94,71.74,71.94,54684.0,68.7115,68.903,68.7115,68.903,54684.0
2022-07-05 15:25:00,71.94,71.98,71.87,71.95,69195.0,68.903,68.9413,68.836,68.9126,69195.0
2022-07-05 15:30:00,71.94,72.0,71.86,71.92,94068.0,68.903,68.9605,68.8264,68.8839,94068.0
2022-07-05 15:35:00,71.92,71.94,71.74,71.8,117109.0,68.8839,68.903,68.7115,68.7689,117109.0
2022-07-05 15:40:00,71.8,71.83,71.73,71.79,100460.0,68.7689,68.7977,68.7019,68.7593,100460.0
2022-07-05 15:45:00,71.79,71.86,71.74,71.86,105173.0,68.7593,68.8264,68.7115,68.8264,105173.0
2022-07-05 15:50:00,71.86,71.9,71.74,71.87,234842.0,68.8264,68.8647,68.7115,68.836,234842.0
2022-07-05 15:55:00,71.86,72.0,71.8,72.0,425275.0,68.8264,68.9605,68.7689,68.9605,425275.0
2022-07-06 09:30:00,72.32,72.74,71.93,71.97,234990.0,69.267,69.6692,68.8934,68.9317,234990.0
2022-07-06 09:35:00,71.95,72.03,71.71,71.73,87330.0,68.9126,68.9892,68.6827,68.7019,87330.0
2022-07-06 09:40:00,71.71,72.16,71.71,72.01,58187.0,68.6827,69.1137,68.6827,68.9701,58187.0
2022-07-06 09:45:00,72.03,72.09,71.77,71.99,71794.0,68.9892,69.0467,68.7402,68.9509,71794.0
2022-07-06 09:50:00,71.95,72.07,71.78,71.79,54478.0,68.9126,69.0275,68.7498,68.7593,54478.0
2022-07-06 09:55:00,71.82,72.06,71.78,72.02,67115.0,68.7881,69.018,68.7498,68.9796,67115.0
2022-07-06 10:00:00,71.99,72.04,71.81,71.87,68949.0,68.9509,68.9988,68.7785,68.836,68949.0
2022-07-06 10:05:00,71.88,72.36,71.85,72.23,135117.0,68.8455,69.3053,68.8168,69.1808,135117.0
2022-07-06 10:10:00,72.2,72.21,71.65,71.72,62082.0,69.152,69.1616,68.6253,68.6923,62082.0
2022-07-06 10:15:00,71.73,71.79,71.53,71.7,44903.0,68.7019,68.7593,68.5103,68.6731,44903.0
2022-07-06 10:20:00,71.71,71.76,71.53,71.65,43458.0,68.6827,68.7306,68.5103,68.6253,43458.0
2022-07-06 10:25:00,71.64,71.8,71.53,71.73,31923.0,68.6157,68.7689,68.5103,68.7019,31923.0
2022-07-06 10:30:00,71.74,71.81,71.68,71.73,45206.0,68.7115,68.7785,68.654,68.7019,45206.0
2022-07-06 10:35:00,71.73,71.79,71.51,71.51,48574.0,68.7019,68.7593,68.4912,68.4912,48574.0
2022-07-06 10:40:00,71.52,71.66,71.45,71.6,46458.0,68.5007,68.6348,68.4337,68.5774,46458.0
2022-07-06 10:45:00,71.6,71.63,71.36,71.46,49052.0,68.5774,68.6061,68.3475,68.4433,49052.0
2022-07-06 10:50:00,71.46,71.62,71.4,71.59,50760.0,68.4433,68.5965,68.3858,68.5678,50760.0
2022-07-06 10:55:00,71.58,71.65,71.55,71.57,34375.0,68.5582,68.6253,68.5295,68.5486,34375.0
2022-07-06 11:00:00,71.56,71.58,71.35,71.4,41601.0,68.5391,68.5582,68.3379,68.3858,41601.0
2022-07-06 11:05:00,71.41,71.49,71.37,71.4,34622.0,68.3954,68.472,68.3571,68.3858,34622.0
2022-07-06 11:10:00,71.39,71.55,71.31,71.54,52954.0,68.3762,68.5295,68.2996,68.5199,52954.0
2022-07-06 11:15:00,71.52,71.63,71.52,71.62,30092.0,68.5007,68.6061,68.5007,68.5965,30092.0
2022-07-06 11:20:00,71.62,71.64,71.54,71.62,29243.0,68.5965,68.6157,68.5199,68.5965,29243.0
2022-07-06 11:25:00,71.61,71.61,71.4,71.48,60047.0,68.5869,68.5869,68.3858,68.4624,60047.0
2022-07-06 11:30:00,71.46,71.48,71.32,71.39,35107.0,68.4433,68.4624,68.3092,68.3762,35107.0
2022-07-06 11:35:00,71.41,71.44,71.36,71.4,44739.0,68.3954,68.4241,68.3475,68.3858,44739.0
2022-07-06 11:40:00,71.39,71.46,71.31,71.44,102399.0,68.3762,68.4433,68.2996,68.4241,102399.0
2022-07-06 11:45:00,71.43,71.59,71.37,71.51,35113.0,68.4145,68.5678,68.3571,68.4912,35113.0
2022-07-06 11:50:00,71.51,71.59,71.48,71.52,23745.0,68.4912,68.5678,68.4624,68.5007,23745.0
2022-07-06 11:55:00,71.52,71.59,71.49,71.49,48429.0,68.5007,68.5678,68.472,68.472,48429.0
2022-07-06 12:00:00,71.52,71.54,71.42,71.43,38544.0,68.5007,68.5199,68.405,68.4145,38544.0
2022-07-06 12:05:00,71.46,71.54,71.41,71.44,41574.0,68.4433,68.5199,68.3954,68.4241,41574.0
2022-07-06 12:10:00,71.45,71.58,71.44,71.57,18695.0,68.4337,68.5582,68.4241,68.5486,18695.0
2022-07-06 12:15:00,71.58,71.59,71.49,71.54,81443.0,68.5582,68.5678,68.472,68.5199,81443.0
2022-07-06 12:20:00,71.54,71.57,71.43,71.44,47825.0,68.5199,68.5486,68.4145,68.4241,47825.0
2022-07-06 12:25:00,71.44,71.58,71.44,71.58,26922.0,68.4241,68.5582,68.4241,68.5582,26922.0
2022-07-06 12:30:00,71.57,71.59,71.49,71.52,18879.0,68.5486,68.5678,68.472,68.5007,18879.0
2022-07-06 12:35:00,71.53,71.55,71.45,71.47,21619.0,68.5103,68.5295,68.4337,68.4529,21619.0
2022-07-06 12:40:00,71.48,71.62,71.45,71.61,28010.0,68.4624,68.5965,68.4337,68.5869,28010.0
2022-07-06 12:45:00,71.6,71.6,71.53,71.54,23036.0,68.5774,68.5774,68.5103,68.5199,23036.0
2022-07-06 12:50:00,71.53,71.55,71.48,71.54,25998.0,68.5103,68.5295,68.4624,68.5199,25998.0
2022-07-06 12:55:00,71.55,71.56,71.47,71.55,20543.0,68.5295,68.5391,68.4529,68.5295,20543.0
2022-07-06 13:00:00,71.56,71.64,71.54,71.57,26379.0,68.5391,68.6157,68.5199,68.5486,26379.0
2022-07-06 13:05:00,71.58,71.63,71.58,71.62,33844.0,68.5582,68.6061,68.5582,68.5965,33844.0
2022-07-06 13:10:00,71.61,71.62,71.58,71.62,25870.0,68.5869,68.5965,68.5582,68.5965,25870.0
2022-07-06 13:15:00,71.61,71.62,71.54,71.59,34675.0,68.5869,68.5965,68.5199,68.5678,34675.0
2022-07-06 13:20:00,71.6,71.62,71.54,71.59,26542.0,68.5774,68.5965,68.5199,68.5678,26542.0
2022-07-06 13:25:00,71.59,71.62,71.57,71.59,23483.0,68.5678,68.5965,68.5486,68.5678,23483.0
2022-07-06 13:30:00,71.59,71.63,71.55,71.56,23517.0,68.5678,68.6061,68.5295,68.5391,23517.0
2022-07-06 13:35:00,71.56,71.62,71.51,71.57,40443.0,68.5391,68.5965,68.4912,68.5486,40443.0
2022-07-06 13:40:00,71.58,71.59,71.5,71.55,26289.0,68.5582,68.5678,68.4816,68.5295,26289.0
2022-07-06 13:45:00,71.55,71.6,71.52,71.58,41855.0,68.5295,68.5774,68.5007,68.5582,41855.0
2022-07-06 13:50:00,71.58,71.61,71.56,71.58,27284.0,68.5582,68.5869,68.5391,68.5582,27284.0
2022-07-06 13:55:00,71.58,71.63,71.57,71.58,41234.0,68.5582,68.6061,68.5486,68.5582,41234.0
2022-07-06 14:00:00,71.58,71.66,71.41,71.51,53693.0,68.5582,68.6348,68.3954,68.4912,53693.0
2022-07-06 14:05:00,71.54,71.75,71.52,71.57,42424.0,68.5199,68.721,68.5007,68.5486,42424.0
2022-07-06 14:10:00,71.55,71.57,71.31,71.57,44081.0,68.5295,68.5486,68.2996,68.5486,44081.0
2022-07-06 14:15:00,71.55,71.55,71.35,71.38,24013.0,68.5295,68.5295,68.3379,68.3667,24013.0
2022-07-06 14:20:00,71.38,71.48,71.38,71.42,25186.0,68.3667,68.4624,68.3667,68.405,25186.0
2022-07-06 14:25:00,71.42,71.74,71.32,71.7,65181.0,68.405,68.7115,68.3092,68.6731,65181.0
2022-07-06 14:30:00,71.71,71.89,71.66,71.76,65552.0,68.6827,68.8551,68.6348,68.7306,65552.0
2022-07-06 14:35:00,71.77,71.81,71.63,71.73,48053.0,68.7402,68.7785,68.6061,68.7019,48053.0
2022-07-06 14:40:00,71.74,71.9,71.74,71.81,57721.0,68.7115,68.8647,68.7115,68.7785,57721.0
2022-07-06 14:45:00,71.82,71.87,71.71,71.72,43575.0,68.7881,68.836,68.6827,68.6923,43575.0
2022-07-06 14:50:00,71.71,71.79,71.67,71.77,44764.0,68.6827,68.7593,68.6444,68.7402,44764.0
2022-07-06 14:55:00,71.77,71.83,71.73,71.83,38292.0,68.7402,68.7977,68.7019,68.7977,38292.0
2022-07-06 15:00:00,71.84,71.85,71.66,71.69,50183.0,68.8072,68.8168,68.6348,68.6636,50183.0
2022-07-06 15:05:00,71.7,71.8,71.67,71.8,53538.0,68.6731,68.7689,68.6444,68.7689,53538.0
2022-07-06 15:10:00,71.8,71.92,71.79,71.91,32342.0,68.7689,68.8839,68.7593,68.8743,32342.0
2022-07-06 15:15:00,71.9,71.97,71.85,71.96,55403.0,68.8647,68.9317,68.8168,68.9222,55403.0
2022-07-06 15:20:00,71.95,72.04,71.93,72.04,61722.0,68.9126,68.9988,68.8934,68.9988,61722.0
2022-07-06 15:25:00,72.03,72.07,72.0,72.06,53485.0,68.9892,69.0275,68.9605,69.018,53485.0
2022-07-06 15:30:00,72.06,72.15,72.04,72.14,77531.0,69.018,69.1042,68.9988,69.0946,77531.0
2022-07-06 15:35:00,72.14,72.22,72.06,72.07,92165.0,69.0946,69.1712,69.018,69.0275,92165.0
2022-07-06 15:40:00,72.06,72.06,71.85,71.86,101065.0,69.018,69.018,68.8168,68.8264,101065.0
2022-07-06 15:45:00,71.86,71.87,71.72,71.75,107738.0,68.8264,68.836,68.6923,68.721,107738.0
2022-07-06 15:50:00,71.73,71.77,71.5,71.56,194970.0,68.7019,68.7402,68.4816,68.5391,194970.0
2022-07-06 15:55:00,71.55,71.71,71.53,71.68,324598.0,68.5295,68.6827,68.5103,68.654,324598.0
2022-07-07 09:30:00,71.83,71.98,71.42,71.78,217757.0,68.7977,68.9413,68.405,68.7498,217757.0
2022-07-07 09:35:00,71.77,71.83,71.53,71.55,121391.0,68.7402,68.7977,68.5103,68.5295,121391.0
2022-07-07 09:40:00,71.55,71.77,71.53,71.61,52971.0,68.5295,68.7402,68.5103,68.5869,52971.0
2022-07-07 09:45:00,71.63,71.73,71.41,71.55,139984.0,68.6061,68.7019,68.3954,68.5295,139984.0
2022-07-07 09:50:00,71.57,71.65,71.49,71.58,66650.0,68.5486,68.6253,68.472,68.5582,66650.0
2022-07-07 09:55:00,71.57,71.7,71.5,71.59,64559.0,68.5486,68.6731,68.4816,68.5678,64559.0
2022-07-07 10:00:00,71.58,71.58,71.28,71.5,97721.0,68.5582,68.5582,68.2709,68.4816,97721.0
2022-07-07 10:05:00,71.49,71.58,71.46,71.52,58780.0,68.472,68.5582,68.4433,68.5007,58780.0
2022-07-07 10:10:00,71.51,71.51,71.19,71.25,119446.0,68.4912,68.4912,68.1847,68.2421,119446.0
2022-07-07 10:15:00,71.25,71.51,71.22,71.45,150612.0,68.2421,68.4912,68.2134,68.4337,150612.0
2022-07-07 10:20:00,71.45,71.51,71.43,71.5,30194.0,68.4337,68.4912,68.4145,68.4816,30194.0
2022-07-07 10:25:00,71.49,71.52,71.4,71.41,47328.0,68.472,68.5007,68.3858,68.3954,47328.0
2022-07-07 10:30:00,71.42,71.51,71.4,71.44,39834.0,68.405,68.4912,68.3858,68.4241,39834.0
2022-07-07 10:35:00,71.44,71.55,71.43,71.52,40837.0,68.4241,68.5295,68.4145,68.5007,40837.0
2022-07-07 10:40:00,71.52,71.52,71.28,71.44,125153.0,68.5007,68.5007,68.2709,68.4241,125153.0
2022-07-07 10:45:00,71.44,71.54,71.37,71.48,53696.0,68.4241,68.5199,68.3571,68.4624,53696.0
2022-07-07 10:50:00,71.49,71.66,71.49,71.57,31176.0,68.472,68.6348,68.472,68.5486,31176.0
2022-07-07 10:55:00,71.56,71.56,71.49,71.52,34177.0,68.5391,68.5391,68.472,68.5007,34177.0
2022-07-07 11:00:00,71.53,71.6,71.48,71.56,29671.0,68.5103,68.5774,68.4624,68.5391,29671.0
2022-07-07 11:05:00,71.55,71.59,71.45,71.47,45005.0,68.5295,68.5678,68.4337,68.4529,45005.0
2022-07-07 11:10:00,71.47,71.47,71.4,71.41,31403.0,68.4529,68.4529,68.3858,68.3954,31403.0
2022-07-07 11:15:00,71.41,71.59,71.4,71.49,28563.0,68.3954,68.5678,68.3858,68.472,28563.0
2022-07-07 11:20:00,71.47,71.51,71.32,71.33,56832.0,68.4529,68.4912,68.3092,68.3188,56832.0
2022-07-07 11:25:00,71.32,71.35,71.23,71.24,78883.0,68.3092,68.3379,68.223,68.2326,78883.0
2022-07-07 11:30:00,71.24,71.34,71.21,71.33,33920.0,68.2326,68.3283,68.2038,68.3188,33920.0
2022-07-07 11:35:00,71.32,71.33,71.27,71.3,27805.0,68.3092,68.3188,68.2613,68.29,27805.0
2022-07-07 11:40:00,71.29,71.4,71.26,71.37,30404.0,68.2805,68.3858,68.2517,68.3571,30404.0
2022-07-07 11:45:00,71.38,71.43,71.37,71.42,27715.0,68.3667,68.4145,68.3571,68.405,27715.0
2022-07-07 11:50:00,71.42,71.42,71.31,71.32,17878.0,68.405,68.405,68.2996,68.3092,17878.0
2022-07-07 11:55:00,71.32,71.37,71.23,71.37,41468.0,68.3092,68.3571,68.223,68.3571,41468.0
2022-07-07 12:00:00,71.37,71.45,71.36,71.4,25666.0,68.3571,68.4337,68.3475,68.3858,25666.0
2022-07-07 12:05:00,71.39,71.4,71.3,71.31,54374.0,68.3762,68.3858,68.29,68.2996,54374.0
2022-07-07 12:10:00,71.31,71.38,71.3,71.37,24559.0,68.2996,68.3667,68.29,68.3571,24559.0
2022-07-07 12:15:00,71.37,71.37,71.31,71.37,24899.0,68.3571,68.3571,68.2996,68.3571,24899.0
2022-07-07 12:20:00,71.37,71.37,71.32,71.34,19964.0,68.3571,68.3571,68.3092,68.3283,19964.0
2022-07-07 12:25:00,71.34,71.35,71.28,71.3,77593.0,68.3283,68.3379,68.2709,68.29,77593.0
2022-07-07 12:30:00,71.3,71.4,71.27,71.4,53505.0,68.29,68.3858,68.2613,68.3858,53505.0
2022-07-07 12:35:00,71.4,71.44,71.36,71.37,27310.0,68.3858,68.4241,68.3475,68.3571,27310.0
2022-07-07 12:40:00,71.38,71.38,71.32,71.34,33175.0,68.3667,68.3667,68.3092,68.3283,33175.0
2022-07-07 12:45:00,71.33,71.34,71.21,71.21,64367.0,68.3188,68.3283,68.2038,68.2038,64367.0
2022-07-07 12:50:00,71.2,71.28,71.17,71.24,54730.0,68.1943,68.2709,68.1655,68.2326,54730.0
2022-07-07 12:55:00,71.23,71.41,71.22,71.41,47791.0,68.223,68.3954,68.2134,68.3954,47791.0
2022-07-07 13:00:00,71.41,71.49,71.31,71.31,50632.0,68.3954,68.472,68.2996,68.2996,50632.0
2022-07-07 13:05:00,71.31,71.33,71.26,71.31,49081.0,68.2996,68.3188,68.2517,68.2996,49081.0
2022-07-07 13:10:00,71.31,71.34,71.23,71.26,71338.0,68.2996,68.3283,68.223,68.2517,71338.0
2022-07-07 13:15:00,71.27,71.27,71.19,71.23,34672.0,68.2613,68.2613,68.1847,68.223,34672.0
2022-07-07 13:20:00,71.23,71.27,71.21,71.25,17501.0,68.223,68.2613,68.2038,68.2421,17501.0
2022-07-07 13:25:00,71.25,71.26,71.18,71.2,58429.0,68.2421,68.2517,68.1751,68.1943,58429.0
2022-07-07 13:30:00,71.2,71.25,71.19,71.25,38467.0,68.1943,68.2421,68.1847,68.2421,38467.0
2022-07-07 13:35:00,71.25,71.36,71.24,71.34,47114.0,68.2421,68.3475,68.2326,68.3283,47114.0
2022-07-07 13:40:00,71.33,71.4,71.33,71.38,31943.0,68.3188,68.3858,68.3188,68.3667,31943.0
2022-07-07 13:45:00,71.38,71.43,71.36,71.36,32809.0,68.3667,68.4145,68.3475,68.3475,32809.0
2022-07-07 13:50:00,71.37,71.44,71.36,71.44,20309.0,68.3571,68.4241,68.3475,68.4241,20309.0
2022-07-07 13:55:00,71.45,71.49,71.43,71.46,44323.0,68.4337,68.472,68.4145,68.4433,44323.0
2022-07-07 14:00:00,71.48,71.57,71.46,71.57,58997.0,68.4624,68.5486,68.4433,68.5486,58997.0
2022-07-07 14:05:00,71.56,71.6,71.44,71.44,73377.0,68.5391,68.5774,68.4241,68.4241,73377.0
2022-07-07 14:10:00,71.44,71.51,71.41,71.5,51282.0,68.4241,68.4912,68.3954,68.4816,51282.0
2022-07-07 14:15:00,71.49,71.55,71.47,71.53,25929.0,68.472,68.5295,68.4529,68.5103,25929.0
2022-07-07 14:20:00,71.53,71.61,71.53,71.59,41335.0,68.5103,68.5869,68.5103,68.5678,41335.0
2022-07-07 14:25:00,71.59,71.67,71.57,71.63,93124.0,68.5678,68.6444,68.5486,68.6061,93124.0
2022-07-07 14:30:00,71.64,71.71,71.63,71.65,47896.0,68.6157,68.6827,68.6061,68.6253,47896.0
2022-07-07 14:35:00,71.66,71.71,71.62,71.71,62404.0,68.6348,68.6827,68.5965,68.6827,62404.0
2022-07-07 14:40:00,71.71,71.72,71.66,71.66,31677.0,68.6827,68.6923,68.6348,68.6348,31677.0
2022-07-07 14:45:00,71.67,71.73,71.65,71.72,22929.0,68.6444,68.7019,68.6253,68.6923,22929.0
2022-07-07 14:50:00,71.72,71.72,71.68,71.69,26316.0,68.6923,68.6923,68.654,68.6636,26316.0
2022-07-07 14:55:00,71.7,71.72,71.68,71.72,21545.0,68.6731,68.6923,68.654,68.6923,21545.0
2022-07-07 15:00:00,71.72,71.79,71.72,71.76,41047.0,68.6923,68.7593,68.6923,68.7306,41047.0
2022-07-07 15:05:00,71.76,71.79,71.73,71.77,32587.0,68.7306,68.7593,68.7019,68.7402,32587.0
2022-07-07 15:10:00,71.76,71.9,71.75,71.9,53805.0,68.7306,68.8647,68.721,68.8647,53805.0
2022-07-07 15:15:00,71.89,71.9,71.82,71.84,56459.0,68.8551,68.8647,68.7881,68.8072,56459.0
2022-07-07 15:20:00,71.84,71.88,71.77,71.78,61254.0,68.8072,68.8455,68.7402,68.7498,61254.0
2022-07-07 15:25:00,71.77,71.79,71.72,71.74,53801.0,68.7402,68.7593,68.6923,68.7115,53801.0
2022-07-07 15:30:00,71.74,71.93,71.73,71.92,119469.0,68.7115,68.8934,68.7019,68.8839,119469.0
2022-07-07 15:35:00,71.92,71.98,71.78,71.81,141314.0,68.8839,68.9413,68.7498,68.7785,141314.0
2022-07-07 15:40:00,71.81,71.82,71.73,71.75,105481.0,68.7785,68.7881,68.7019,68.721,105481.0
2022-07-07 15:45:00,71.75,71.87,71.74,71.87,94240.0,68.721,68.836,68.7115,68.836,94240.0
2022-07-07 15:50:00,71.87,71.92,71.79,71.87,169407.0,68.836,68.8839,68.7593,68.836,169407.0
2022-07-07 15:55:00,71.87,71.94,71.81,71.83,390914.0,68.836,68.903,68.7785,68.7977,390914.0
2022-07-08 09:30:00,71.69,71.97,71.66,71.83,124319.0,68.6636,68.9317,68.6348,68.7977,124319.0
2022-07-08 09:35:00,71.8,72.06,71.75,71.92,57717.0,68.7689,69.018,68.721,68.8839,57717.0
2022-07-08 09:40:00,71.9,71.96,71.7,71.74,35827.0,68.8647,68.9222,68.6731,68.7115,35827.0
2022-07-08 09:45:00,71.77,71.79,71.42,71.43,19792.0,68.7402,68.7593,68.405,68.4145,19792.0
2022-07-08 09:50:00,71.42,71.53,71.35,71.5,22087.0,68.405,68.5103,68.3379,68.4816,22087.0
2022-07-08 09:55:00,71.45,71.61,71.45,71.57,62368.0,68.4337,68.5869,68.4337,68.5486,62368.0
2022-07-08 10:00:00,71.56,71.58,71.43,71.58,47014.0,68.5391,68.5582,68.4145,68.5582,47014.0
2022-07-08 10:05:00,71.59,71.61,71.42,71.59,29700.0,68.5678,68.5869,68.405,68.5678,29700.0
2022-07-08 10:10:00,71.59,71.72,71.55,71.65,27523.0,68.5678,68.6923,68.5295,68.6253,27523.0
2022-07-08 10:15:00,71.66,71.68,71.56,71.58,24931.0,68.6348,68.654,68.5391,68.5582,24931.0
2022-07-08 10:20:00,71.58,71.82,71.53,71.78,41012.0,68.5582,68.7881,68.5103,68.7498,41012.0
2022-07-08 10:25:00,71.79,72.07,71.77,72.02,76235.0,68.7593,69.0275,68.7402,68.9796,76235.0
2022-07-08 10:30:00,72.02,72.02,71.92,71.98,45502.0,68.9796,68.9796,68.8839,68.9413,45502.0
2022-07-08 10:35:00,72.01,72.08,71.98,72.08,38831.0,68.9701,69.0371,68.9413,69.0371,38831.0
2022-07-08 10:40:00,72.09,72.1,72.0,72.1,36994.0,69.0467,69.0563,68.9605,69.0563,36994.0
2022-07-08 10:45:00,72.12,72.18,72.09,72.09,41333.0,69.0754,69.1329,69.0467,69.0467,41333.0
2022-07-08 10:50:00,72.09,72.11,71.9,71.93,36374.0,69.0467,69.0658,68.8647,68.8934,36374.0
2022-07-08 10:55:00,71.95,72.07,71.95,72.02,39927.0,68.9126,69.0275,68.9126,68.9796,39927.0
2022-07-08 11:00:00,72.01,72.05,71.96,72.04,30560.0,68.9701,69.0084,68.9222,68.9988,30560.0
2022-07-08 11:05:00,72.04,72.2,72.04,72.18,31451.0,68.9988,69.152,68.9988,69.1329,31451.0
2022-07-08 11:10:00,72.18,72.24,72.1,72.13,34294.0,69.1329,69.1904,69.0563,69.085,34294.0
2022-07-08 11:15:00,72.13,72.19,72.13,72.17,12528.0,69.085,69.1425,69.085,69.1233,12528.0
2022-07-08 11:20:00,72.18,72.21,72.15,72.17,17677.0,69.1329,69.1616,69.1042,69.1233,17677.0
2022-07-08 11:25:00,72.17,72.24,72.15,72.18,27313.0,69.1233,69.1904,69.1042,69.1329,27313.0
2022-07-08 11:30:00,72.18,72.18,72.06,72.17,27209.0,69.1329,69.1329,69.018,69.1233,27209.0
2022-07-08 11:35:00,72.17,72.17,72.06,72.07,26284.0,69.1233,69.1233,69.018,69.0275,26284.0
2022-07-08 11:40:00,72.08,72.1,72.04,72.09,18454.0,69.0371,69.0563,68.9988,69.0467,18454.0
2022-07-08 11:45:00,72.1,72.1,71.89,71.94,31476.0,69.0563,69.0563,68.8551,68.903,31476.0
2022-07-08 11:50:00,71.96,72.02,71.95,72.01,12224.0,68.9222,68.9796,68.9126,68.9701,12224.0
2022-07-08 11:55:00,72.02,72.16,72.01,72.16,20141.0,68.9796,69.1137,68.9701,69.1137,20141.0
2022-07-08 12:00:00,72.15,72.16,72.05,72.06,16298.0,69.1042,69.1137,69.0084,69.018,16298.0
2022-07-08 12:05:00,72.06,72.06,71.89,71.91,17991.0,69.018,69.018,68.8551,68.8743,17991.0
2022-07-08 12:10:00,71.92,71.94,71.82,71.83,36544.0,68.8839,68.903,68.7881,68.7977,36544.0
2022-07-08 12:15:00,71.81,71.9,71.8,71.87,23100.0,68.7785,68.8647,68.7689,68.836,23100.0
2022-07-08 12:20:00,71.88,71.9,71.77,71.78,19819.0,68.8455,68.8647,68.7402,68.7498,19819.0
2022-07-08 12:25:00,71.78,71.8,71.66,71.67,28700.0,68.7498,68.7689,68.6348,68.6444,28700.0
2022-07-08 12:30:00,71.67,71.69,71.61,71.63,31128.0,68.6444,68.6636,68.5869,68.6061,31128.0
2022-07-08 12:35:00,71.63,71.68,71.54,71.54,34200.0,68.6061,68.654,68.5199,68.5199,34200.0
2022-07-08 12:40:00,71.54,71.58,71.48,71.57,25207.0,68.5199,68.5582,68.4624,68.5486,25207.0
2022-07-08 12:45:00,71.56,71.6,71.48,71.6,16394.0,68.5391,68.5774,68.4624,68.5774,16394.0
2022-07-08 12:50:00,71.6,71.61,71.48,71.53,20663.0,68.5774,68.5869,68.4624,68.5103,20663.0
2022-07-08 12:55:00,71.53,71.56,71.44,71.45,31144.0,68.5103,68.5391,68.4241,68.4337,31144.0
2022-07-08 13:00:00,71.44,71.48,71.33,71.37,35967.0,68.4241,68.4624,68.3188,68.3571,35967.0
2022-07-08 13:05:00,71.37,71.54,71.37,71.53,16411.0,68.3571,68.5199,68.3571,68.5103,16411.0
2022-07-08 13:10:00,71.53,71.59,71.53,71.56,15181.0,68.5103,68.5678,68.5103,68.5391,15181.0
2022-07-08 13:15:00,71.56,71.57,71.51,71.53,14516.0,68.5391,68.5486,68.4912,68.5103,14516.0
2022-07-08 13:20:00,71.53,71.55,71.5,71.53,17652.0,68.5103,68.5295,68.4816,68.5103,17652.0
2022-07-08 13:25:00,71.53,71.67,71.53,71.66,16734.0,68.5103,68.6444,68.5103,68.6348,16734.0
2022-07-08 13:30:00,71.66,71.67,71.61,71.65,19479.0,68.6348,68.6444,68.5869,68.6253,19479.0
2022-07-08 13:35:00,71.66,71.66,71.61,71.66,21636.0,68.6348,68.6348,68.5869,68.6348,21636.0
2022-07-08 13:40:00,71.66,71.74,71.66,71.69,10822.0,68.6348,68.7115,68.6348,68.6636,10822.0
2022-07-08 13:45:00,71.69,71.77,71.67,71.77,25072.0,68.6636,68.7402,68.6444,68.7402,25072.0
2022-07-08 13:50:00,71.77,71.84,71.77,71.81,20326.0,68.7402,68.8072,68.7402,68.7785,20326.0
2022-07-08 13:55:00,71.81,71.82,71.72,71.76,16727.0,68.7785,68.7881,68.6923,68.7306,16727.0
2022-07-08 14:00:00,71.76,71.77,71.68,71.76,20473.0,68.7306,68.7402,68.654,68.7306,20473.0
2022-07-08 14:05:00,71.75,71.84,71.75,71.83,29729.0,68.721,68.8072,68.721,68.7977,29729.0
2022-07-08 14:10:00,71.83,71.83,71.76,71.8,22078.0,68.7977,68.7977,68.7306,68.7689,22078.0
2022-07-08 14:15:00,71.8,71.82,71.77,71.78,14788.0,68.7689,68.7881,68.7402,68.7498,14788.0
2022-07-08 14:20:00,71.79,71.88,71.78,71.83,17514.0,68.7593,68.8455,68.7498,68.7977,17514.0
2022-07-08 14:25:00,71.82,71.88,71.79,71.87,18071.0,68.7881,68.8455,68.7593,68.836,18071.0
2022-07-08 14:30:00,71.87,71.97,71.87,71.97,20226.0,68.836,68.9317,68.836,68.9317,20226.0
2022-07-08 14:35:00,71.96,71.99,71.95,71.97,21160.0,68.9222,68.9509,68.9126,68.9317,21160.0
2022-07-08 14:40:00,71.98,72.03,71.95,72.03,32709.0,68.9413,68.9892,68.9126,68.9892,32709.0
2022-07-08 14:45:00,72.03,72.05,71.93,71.94,24225.0,68.9892,69.0084,68.8934,68.903,24225.0
2022-07-08 14:50:00,71.94,72.0,71.88,71.89,33017.0,68.903,68.9605,68.8455,68.8551,33017.0
2022-07-08 14:55:00,71.88,72.0,71.86,71.99,15180.0,68.8455,68.9605,68.8264,68.9509,15180.0
2022-07-08 15:00:00,72.0,72.03,71.94,72.0,22345.0,68.9605,68.9892,68.903,68.9605,22345.0
2022-07-08 15:05:00,72.0,72.0,71.86,71.86,21435.0,68.9605,68.9605,68.8264,68.8264,21435.0
2022-07-08 15:10:00,71.87,71.96,71.85,71.94,23540.0,68.836,68.9222,68.8168,68.903,23540.0
2022-07-08 15:15:00,71.94,71.94,71.86,71.9,24407.0,68.903,68.903,68.8264,68.8647,24407.0
2022-07-08 15:20:00,71.9,71.95,71.89,71.91,25012.0,68.8647,68.9126,68.8551,68.8743,25012.0
2022-07-08 15:25:00,71.91,71.91,71.85,71.9,28294.0,68.8743,68.8743,68.8168,68.8647,28294.0
2022-07-08 15:30:00,71.89,71.93,71.82,71.88,40839.0,68.8551,68.8934,68.7881,68.8455,40839.0
2022-07-08 15:35:00,71.88,71.95,71.85,71.9,42019.0,68.8455,68.9126,68.8168,68.8647,42019.0
2022-07-08 15:40:00,71.9,71.95,71.86,71.94,55801.0,68.8647,68.9126,68.8264,68.903,55801.0
2022-07-08 15:45:00,71.93,72.04,71.65,71.8,469920.0,68.8934,68.9988,68.6253,68.7689,469920.0
2022-07-08 15:50:00,71.8,71.99,71.74,71.92,293972.0,68.7689,68.9509,68.7115,68.8839,293972.0
2022-07-08 15:55:00,71.91,72.04,71.86,71.87,398201.0,68.8743,68.9988,68.8264,68.836,398201.0
2022-07-11 09:30:00,71.0,71.46,70.9,71.27,182955.0,68.3067,68.7493,68.2105,68.5665,182955.0
2022-07-11 09:35:00,71.23,71.35,71.2,71.31,79718.0,68.528,68.6435,68.4992,68.605,79718.0
2022-07-11 09:40:00,71.27,71.39,71.14,71.29,44639.0,68.5665,68.682,68.4414,68.5857,44639.0
2022-07-11 09:45:00,71.28,71.47,71.26,71.39,48701.0,68.5761,68.7589,68.5569,68.682,48701.0
2022-07-11 09:50:00,71.39,71.44,71.3,71.3,30903.0,68.682,68.7301,68.5954,68.5954,30903.0
2022-07-11 09:55:00,71.29,71.37,71.2,71.37,27174.0,68.5857,68.6627,68.4992,68.6627,27174.0
2022-07-11 10:00:00,71.34,71.34,71.18,71.23,27383.0,68.6339,68.6339,68.4799,68.528,27383.0
2022-07-11 10:05:00,71.23,71.41,71.23,71.35,29571.0,68.528,68.7012,68.528,68.6435,29571.0
2022-07-11 10:10:00,71.32,71.46,71.32,71.34,26870.0,68.6146,68.7493,68.6146,68.6339,26870.0
2022-07-11 10:15:00,71.35,71.44,71.3,71.32,23204.0,68.6435,68.7301,68.5954,68.6146,23204.0
2022-07-11 10:20:00,71.34,71.34,71.22,71.34,29049.0,68.6339,68.6339,68.5184,68.6339,29049.0
2022-07-11 10:25:00,71.34,71.39,71.31,71.34,22300.0,68.6339,68.682,68.605,68.6339,22300.0
2022-07-11 10:30:00,71.35,71.52,71.33,71.45,58564.0,68.6435,68.807,68.6242,68.7397,58564.0
2022-07-11 10:35:00,71.44,71.55,71.41,71.51,18679.0,68.7301,68.8359,68.7012,68.7974,18679.0
2022-07-11 10:40:00,71.48,71.56,71.46,71.49,31905.0,68.7685,68.8455,68.7493,68.7782,31905.0
2022-07-11 10:45:00,71.49,71.5,71.39,71.42,19930.0,68.7782,68.7878,68.682,68.7108,19930.0
2022-07-11 10:50:00,71.42,71.46,71.36,71.4,18574.0,68.7108,68.7493,68.6531,68.6916,18574.0
2022-07-11 10:55:00,71.4,71.4,71.28,71.3,19133.0,68.6916,68.6916,68.5761,68.5954,19133.0
2022-07-11 11:00:00,71.28,71.46,71.28,71.44,34376.0,68.5761,68.7493,68.5761,68.7301,34376.0
2022-07-11 11:05:00,71.45,71.61,71.45,71.6,47516.0,68.7397,68.8936,68.7397,68.884,47516.0
2022-07-11 11:10:00,71.6,71.69,71.58,71.63,50246.0,68.884,68.9706,68.8647,68.9129,50246.0
2022-07-11 11:15:00,71.64,71.7,71.58,71.61,32342.0,68.9225,68.9802,68.8647,68.8936,32342.0
2022-07-11 11:20:00,71.61,71.69,71.56,71.63,37350.0,68.8936,68.9706,68.8455,68.9129,37350.0
2022-07-11 11:25:00,71.63,71.73,71.62,71.7,46746.0,68.9129,69.0091,68.9032,68.9802,46746.0
2022-07-11 11:30:00,71.7,71.77,71.57,71.57,86574.0,68.9802,69.0475,68.8551,68.8551,86574.0
2022-07-11 11:35:00,71.57,71.65,71.46,71.56,38159.0,68.8551,68.9321,68.7493,68.8455,38159.0
2022-07-11 11:40:00,71.56,71.57,71.46,71.52,20817.0,68.8455,68.8551,68.7493,68.807,20817.0
2022-07-11 11:45:00,71.51,71.54,71.42,71.43,24323.0,68.7974,68.8263,68.7108,68.7204,24323.0
2022-07-11 11:50:00,71.42,71.44,71.36,71.41,13131.0,68.7108,68.7301,68.6531,68.7012,13131.0
2022-07-11 11:55:00,71.41,71.49,71.4,71.46,15109.0,68.7012,68.7782,68.6916,68.7493,15109.0
2022-07-11 12:00:00,71.47,71.5,71.42,71.46,13052.0,68.7589,68.7878,68.7108,68.7493,13052.0
2022-07-11 12:05:00,71.46,71.49,71.39,71.39,99990.0,68.7493,68.7782,68.682,68.682,99990.0
2022-07-11 12:10:00,71.39,71.47,71.37,71.39,73487.0,68.682,68.7589,68.6627,68.682,73487.0
2022-07-11 12:15:00,71.4,71.43,71.32,71.41,30533.0,68.6916,68.7204,68.6146,68.7012,30533.0
2022-07-11 12:20:00,71.41,71.47,71.4,71.44,21422.0,68.7012,68.7589,68.6916,68.7301,21422.0
2022-07-11 12:25:00,71.45,71.46,71.41,71.44,11072.0,68.7397,68.7493,68.7012,68.7301,11072.0
2022-07-11 12:30:00,71.44,71.5,71.43,71.48,26969.0,68.7301,68.7878,68.7204,68.7685,26969.0
2022-07-11 12:35:00,71.49,71.58,71.48,71.57,25133.0,68.7782,68.8647,68.7685,68.8551,25133.0
2022-07-11 12:40:00,71.58,71.58,71.5,71.53,28423.0,68.8647,68.8647,68.7878,68.8166,28423.0
2022-07-11 12:45:00,71.53,71.54,71.49,71.49,24115.0,68.8166,68.8263,68.7782,68.7782,24115.0
2022-07-11 12:50:00,71.5,71.5,71.44,71.47,32496.0,68.7878,68.7878,68.7301,68.7589,32496.0
2022-07-11 12:55:00,71.48,71.6,71.48,71.58,27034.0,68.7685,68.884,68.7685,68.8647,27034.0
2022-07-11 13:00:00,71.58,71.73,71.56,71.66,28993.0,68.8647,69.0091,68.8455,68.9417,28993.0
2022-07-11 13:05:00,71.65,71.78,71.64,71.77,42813.0,68.9321,69.0572,68.9225,69.0475,42813.0
2022-07-11 13:10:00,71.77,71.83,71.75,71.75,19145.0,69.0475,69.1053,69.0283,69.0283,19145.0
2022-07-11 13:15:00,71.75,71.75,71.61,71.64,32383.0,69.0283,69.0283,68.8936,68.9225,32383.0
2022-07-11 13:20:00,71.64,71.73,71.63,71.7,28070.0,68.9225,69.0091,68.9129,68.9802,28070.0
2022-07-11 13:25:00,71.72,71.74,71.67,71.72,10609.0,68.9994,69.0187,68.9513,68.9994,10609.0
2022-07-11 13:30:00,71.71,71.83,71.7,71.8,25814.0,68.9898,69.1053,68.9802,69.0764,25814.0
2022-07-11 13:35:00,71.8,71.88,71.8,71.86,41996.0,69.0764,69.1534,69.0764,69.1341,41996.0
2022-07-11 13:40:00,71.87,71.9,71.84,71.85,31176.0,69.1437,69.1726,69.1149,69.1245,31176.0
2022-07-11 13:45:00,71.86,71.89,71.81,71.88,22804.0,69.1341,69.163,69.086,69.1534,22804.0
2022-07-11 13:50:00,71.89,71.97,71.88,71.94,45922.0,69.163,69.24,69.1534,69.2111,45922.0
2022-07-11 13:55:00,71.93,71.93,71.88,71.9,18443.0,69.2015,69.2015,69.1534,69.1726,18443.0
2022-07-11 14:00:00,71.89,71.9,71.8,71.84,31254.0,69.163,69.1726,69.0764,69.1149,31254.0
2022-07-11 14:05:00,71.83,71.89,71.81,71.83,20674.0,69.1053,69.163,69.086,69.1053,20674.0
2022-07-11 14:10:00,71.81,71.83,71.73,71.75,25293.0,69.086,69.1053,69.0091,69.0283,25293.0
2022-07-11 14:15:00,71.75,71.81,71.73,71.81,26213.0,69.0283,69.086,69.0091,69.086,26213.0
2022-07-11 14:20:00,71.8,71.8,71.75,71.79,18891.0,69.0764,69.0764,69.0283,69.0668,18891.0
2022-07-11 14:25:00,71.8,71.82,71.77,71.78,25548.0,69.0764,69.0956,69.0475,69.0572,25548.0
2022-07-11 14:30:00,71.78,71.83,71.75,71.81,39292.0,69.0572,69.1053,69.0283,69.086,39292.0
2022-07-11 14:35:00,71.81,71.86,71.8,71.81,17495.0,69.086,69.1341,69.0764,69.086,17495.0
2022-07-11 14:40:00,71.8,71.84,71.78,71.83,26132.0,69.0764,69.1149,69.0572,69.1053,26132.0
2022-07-11 14:45:00,71.82,71.85,71.75,71.75,38179.0,69.0956,69.1245,69.0283,69.0283,38179.0
2022-07-11 14:50:00,71.75,71.75,71.66,71.67,20815.0,69.0283,69.0283,68.9417,68.9513,20815.0
2022-07-11 14:55:00,71.67,71.68,71.58,71.58,27092.0,68.9513,68.961,68.8647,68.8647,27092.0
2022-07-11 15:00:00,71.58,71.61,71.5,71.51,30804.0,68.8647,68.8936,68.7878,68.7974,30804.0
2022-07-11 15:05:00,71.51,71.55,71.48,71.51,43819.0,68.7974,68.8359,68.7685,68.7974,43819.0
2022-07-11 15:10:00,71.5,71.54,71.45,71.5,30925.0,68.7878,68.8263,68.7397,68.7878,30925.0
2022-07-11 15:15:00,71.49,71.52,71.44,71.5,21865.0,68.7782,68.807,68.7301,68.7878,21865.0
2022-07-11 15:20:00,71.5,71.58,71.49,71.51,33657.0,68.7878,68.8647,68.7782,68.7974,33657.0
2022-07-11 15:25:00,71.51,71.6,71.5,71.57,27188.0,68.7974,68.884,68.7878,68.8551,27188.0
2022-07-11 15:30:00,71.56,71.66,71.56,71.61,30202.0,68.8455,68.9417,68.8455,68.8936,30202.0
2022-07-11 15:35:00,71.61,71.63,71.48,71.54,36076.0,68.8936,68.9129,68.7685,68.8263,36076.0
2022-07-11 15:40:00,71.55,71.59,71.46,71.47,73810.0,68.8359,68.8744,68.7493,68.7589,73810.0
2022-07-11 15:45:00,71.48,71.58,71.47,71.53,73238.0,68.7685,68.8647,68.7589,68.8166,73238.0
2022-07-11 15:50:00,71.54,71.54,71.46,71.53,115110.0,68.8263,68.8263,68.7493,68.8166,115110.0
2022-07-11 15:55:00,71.53,71.61,71.45,71.58,314151.0,68.8166,68.8936,68.7397,68.8647,314151.0
2022-07-12 09:30:00,71.6,71.94,71.51,71.51,143186.0,68.884,69.2111,68.7974,68.7974,143186.0
2022-07-12 09:35:00,71.52,71.92,71.47,71.79,46085.0,68.807,69.1919,68.7589,69.0668,46085.0
2022-07-12 09:40:00,71.8,71.8,71.53,71.53,44774.0,69.0764,69.0764,68.8166,68.8166,44774.0
2022-07-12 09:45:00,71.55,71.59,71.08,71.12,88283.0,68.8359,68.8744,68.3837,68.4222,88283.0
2022-07-12 09:50:00,71.11,71.14,70.75,71.05,133094.0,68.4126,68.4414,68.0662,68.3549,133094.0
2022-07-12 09:55:00,71.03,71.03,70.68,70.75,74559.0,68.3356,68.3356,67.9989,68.0662,74559.0
2022-07-12 10:00:00,70.74,70.78,70.5,70.74,119255.0,68.0566,68.0951,67.8257,68.0566,119255.0
2022-07-12 10:05:00,70.74,70.83,70.69,70.81,72800.0,68.0566,68.1432,68.0085,68.124,72800.0
2022-07-12 10:10:00,70.81,70.86,70.74,70.86,104355.0,68.124,68.1721,68.0566,68.1721,104355.0
2022-07-12 10:15:00,70.86,70.86,70.47,70.59,63460.0,68.1721,68.1721,67.7969,67.9123,63460.0
2022-07-12 10:20:00,70.57,70.65,70.4,70.45,80905.0,67.8931,67.97,67.7295,67.7776,80905.0
2022-07-12 10:25:00,70.45,70.56,70.38,70.43,91667.0,67.7776,67.8834,67.7103,67.7584,91667.0
2022-07-12 10:30:00,70.44,70.73,70.4,70.61,51547.0,67.768,68.047,67.7295,67.9315,51547.0
2022-07-12 10:35:00,70.62,70.78,70.62,70.77,27695.0,67.9412,68.0951,67.9412,68.0855,27695.0
2022-07-12 10:40:00,70.77,70.83,70.75,70.78,31940.0,68.0855,68.1432,68.0662,68.0951,31940.0
2022-07-12 10:45:00,70.8,70.82,70.72,70.76,32961.0,68.1143,68.1336,68.0374,68.0759,32961.0
2022-07-12 10:50:00,70.75,70.83,70.69,70.82,31784.0,68.0662,68.1432,68.0085,68.1336,31784.0
2022-07-12 10:55:00,70.82,70.9,70.79,70.8,58904.0,68.1336,68.2105,68.1047,68.1143,58904.0
2022-07-12 11:00:00,70.81,70.9,70.8,70.82,34626.0,68.124,68.2105,68.1143,68.1336,34626.0
2022-07-12 11:05:00,70.8,70.8,70.64,70.76,45241.0,68.1143,68.1143,67.9604,68.0759,45241.0
2022-07-12 11:10:00,70.75,71.03,70.75,70.94,27554.0,68.0662,68.3356,68.0662,68.249,27554.0
2022-07-12 11:15:00,70.93,70.97,70.79,70.79,27020.0,68.2394,68.2779,68.1047,68.1047,27020.0
2022-07-12 11:20:00,70.79,71.09,70.79,71.08,31111.0,68.1047,68.3933,68.1047,68.3837,31111.0
2022-07-12 11:25:00,71.08,71.26,71.05,71.24,31591.0,68.3837,68.5569,68.3549,68.5376,31591.0
2022-07-12 11:30:00,71.25,71.29,71.08,71.14,28419.0,68.5473,68.5857,68.3837,68.4414,28419.0
2022-07-12 11:35:00,71.13,71.13,70.93,70.93,42003.0,68.4318,68.4318,68.2394,68.2394,42003.0
2022-07-12 11:40:00,70.94,71.03,70.92,71.02,32828.0,68.249,68.3356,68.2298,68.326,32828.0
2022-07-12 11:45:00,71.02,71.06,70.9,71.01,84796.0,68.326,68.3645,68.2105,68.3164,84796.0
2022-07-12 11:50:00,71.02,71.06,70.9,70.92,40838.0,68.326,68.3645,68.2105,68.2298,40838.0
2022-07-12 11:55:00,70.92,71.02,70.91,70.93,97043.0,68.2298,68.326,68.2202,68.2394,97043.0
2022-07-12 12:00:00,70.93,71.15,70.93,71.13,87747.0,68.2394,68.4511,68.2394,68.4318,87747.0
2022-07-12 12:05:00,71.13,71.16,71.02,71.08,41656.0,68.4318,68.4607,68.326,68.3837,41656.0
2022-07-12 12:10:00,71.07,71.22,71.07,71.2,43027.0,68.3741,68.5184,68.3741,68.4992,43027.0
2022-07-12 12:15:00,71.2,71.22,71.06,71.07,28009.0,68.4992,68.5184,68.3645,68.3741,28009.0
2022-07-12 12:20:00,71.06,71.09,70.94,70.98,22525.0,68.3645,68.3933,68.249,68.2875,22525.0
2022-07-12 12:25:00,70.98,71.08,70.97,71.08,36064.0,68.2875,68.3837,68.2779,68.3837,36064.0
2022-07-12 12:30:00,71.1,71.22,71.09,71.22,29038.0,68.403,68.5184,68.3933,68.5184,29038.0
2022-07-12 12:35:00,71.22,71.31,71.2,71.31,24437.0,68.5184,68.605,68.4992,68.605,24437.0
2022-07-12 12:40:00,71.31,71.34,71.28,71.31,33630.0,68.605,68.6339,68.5761,68.605,33630.0
2022-07-12 12:45:00,71.31,71.32,71.21,71.22,20498.0,68.605,68.6146,68.5088,68.5184,20498.0
2022-07-12 12:50:00,71.21,71.22,71.11,71.2,26846.0,68.5088,68.5184,68.4126,68.4992,26846.0
2022-07-12 12:55:00,71.2,71.27,71.18,71.24,19553.0,68.4992,68.5665,68.4799,68.5376,19553.0
2022-07-12 13:00:00,71.25,71.32,71.07,71.08,38050.0,68.5473,68.6146,68.3741,68.3837,38050.0
2022-07-12 13:05:00,71.08,71.09,70.96,70.98,36150.0,68.3837,68.3933,68.2683,68.2875,36150.0
2022-07-12 13:10:00,70.98,70.98,70.93,70.94,38948.0,68.2875,68.2875,68.2394,68.249,38948.0
2022-07-12 13:15:00,70.94,70.97,70.89,70.89,50357.0,68.249,68.2779,68.2009,68.2009,50357.0
2022-07-12 13:20:00,70.89,70.9,70.77,70.8,34509.0,68.2009,68.2105,68.0855,68.1143,34509.0
2022-07-12 13:25:00,70.8,70.83,70.75,70.83,23842.0,68.1143,68.1432,68.0662,68.1432,23842.0
2022-07-12 13:30:00,70.83,70.84,70.79,70.8,29938.0,68.1432,68.1528,68.1047,68.1143,29938.0
2022-07-12 13:35:00,70.8,70.8,70.72,70.73,36241.0,68.1143,68.1143,68.0374,68.047,36241.0
2022-07-12 13:40:00,70.73,70.81,70.73,70.76,21898.0,68.047,68.124,68.047,68.0759,21898.0
2022-07-12 13:45:00,70.76,70.82,70.71,70.78,28245.0,68.0759,68.1336,68.0277,68.0951,28245.0
2022-07-12 13:50:00,70.78,70.93,70.78,70.93,26257.0,68.0951,68.2394,68.0951,68.2394,26257.0
2022-07-12 13:55:00,70.94,70.97,70.87,70.87,32926.0,68.249,68.2779,68.1817,68.1817,32926.0
2022-07-12 14:00:00,70.87,70.92,70.81,70.81,30396.0,68.1817,68.2298,68.124,68.124,30396.0
2022-07-12 14:05:00,70.82,70.88,70.81,70.88,20634.0,68.1336,68.1913,68.124,68.1913,20634.0
2022-07-12 14:10:00,70.89,70.94,70.86,70.94,20634.0,68.2009,68.249,68.1721,68.249,20634.0
2022-07-12 14:15:00,70.93,70.95,70.91,70.93,21086.0,68.2394,68.2586,68.2202,68.2394,21086.0
2022-07-12 14:20:00,70.92,70.96,70.91,70.95,21548.0,68.2298,68.2683,68.2202,68.2586,21548.0
2022-07-12 14:25:00,70.94,70.99,70.91,70.93,36565.0,68.249,68.2971,68.2202,68.2394,36565.0
2022-07-12 14:30:00,70.94,70.98,70.79,70.8,36815.0,68.249,68.2875,68.1047,68.1143,36815.0
2022-07-12 14:35:00,70.8,70.85,70.79,70.83,26125.0,68.1143,68.1624,68.1047,68.1432,26125.0
2022-07-12 14:40:00,70.83,70.84,70.79,70.83,15935.0,68.1432,68.1528,68.1047,68.1432,15935.0
2022-07-12 14:45:00,70.82,70.84,70.77,70.81,23922.0,68.1336,68.1528,68.0855,68.124,23922.0
2022-07-12 14:50:00,70.8,70.81,70.68,70.68,68558.0,68.1143,68.124,67.9989,67.9989,68558.0
2022-07-12 14:55:00,70.68,70.68,70.62,70.63,33768.0,67.9989,67.9989,67.9412,67.9508,33768.0
2022-07-12 15:00:00,70.62,70.62,70.39,70.4,44751.0,67.9412,67.9412,67.7199,67.7295,44751.0
2022-07-12 15:05:00,70.4,70.45,70.31,70.31,38848.0,67.7295,67.7776,67.6429,67.6429,38848.0
2022-07-12 15:10:00,70.31,70.36,70.24,70.34,29933.0,67.6429,67.691,67.5756,67.6718,29933.0
2022-07-12 15:15:00,70.35,70.39,70.29,70.37,37707.0,67.6814,67.7199,67.6237,67.7006,37707.0
2022-07-12 15:20:00,70.37,70.38,70.2,70.26,52453.0,67.7006,67.7103,67.5371,67.5948,52453.0
2022-07-12 15:25:00,70.27,70.37,70.23,70.3,48532.0,67.6044,67.7006,67.566,67.6333,48532.0
2022-07-12 15:30:00,70.3,70.35,70.16,70.17,85401.0,67.6333,67.6814,67.4986,67.5082,85401.0
2022-07-12 15:35:00,70.17,70.19,70.07,70.18,88437.0,67.5082,67.5275,67.412,67.5179,88437.0
2022-07-12 15:40:00,70.19,70.28,70.14,70.27,90236.0,67.5275,67.6141,67.4794,67.6044,90236.0
2022-07-12 15:45:00,70.27,70.38,70.25,70.3,105210.0,67.6044,67.7103,67.5852,67.6333,105210.0
2022-07-12 15:50:00,70.29,70.49,70.25,70.48,163352.0,67.6237,67.8161,67.5852,67.8065,163352.0
2022-07-12 15:55:00,70.48,70.5,70.37,70.41,450668.0,67.8065,67.8257,67.7006,67.7391,450668.0
2022-07-13 09:30:00,69.05,69.62,68.68,69.62,181988.0,66.4307,66.9791,66.0748,66.9791,181988.0
2022-07-13 09:35:00,69.6,69.98,69.19,69.98,57797.0,66.9599,67.3254,66.5654,67.3254,57797.0
2022-07-13 09:40:00,69.95,69.95,69.54,69.55,42594.0,67.2966,67.2966,66.9021,66.9118,42594.0
2022-07-13 09:45:00,69.56,69.7,69.33,69.68,52002.0,66.9214,67.0561,66.7001,67.0368,52002.0
2022-07-13 09:50:00,69.68,69.68,69.44,69.55,39894.0,67.0368,67.0368,66.8059,66.9118,39894.0
2022-07-13 09:55:00,69.56,69.56,69.42,69.52,42367.0,66.9214,66.9214,66.7867,66.8829,42367.0
2022-07-13 10:00:00,69.53,69.56,69.23,69.44,75221.0,66.8925,66.9214,66.6039,66.8059,75221.0
2022-07-13 10:05:00,69.44,69.54,69.17,69.17,67135.0,66.8059,66.9021,66.5462,66.5462,67135.0
2022-07-13 10:10:00,69.16,69.24,69.05,69.21,124554.0,66.5365,66.6135,66.4307,66.5846,124554.0
2022-07-13 10:15:00,69.21,69.37,69.06,69.13,133359.0,66.5846,66.7386,66.4403,66.5077,133359.0
2022-07-13 10:20:00,69.13,69.16,68.97,68.98,86847.0,66.5077,66.5365,66.3538,66.3634,86847.0
2022-07-13 10:25:00,68.98,69.16,68.95,69.12,44308.0,66.3634,66.5365,66.3345,66.4981,44308.0
2022-07-13 10:30:00,69.12,69.45,69.05,69.35,45472.0,66.4981,66.8155,66.4307,66.7193,45472.0
2022-07-13 10:35:00,69.36,69.51,69.31,69.47,150055.0,66.729,66.8733,66.6809,66.8348,150055.0
2022-07-13 10:40:00,69.47,69.58,69.4,69.57,52119.0,66.8348,66.9406,66.7674,66.931,52119.0
2022-07-13 10:45:00,69.58,69.6,69.42,69.42,61231.0,66.9406,66.9599,66.7867,66.7867,61231.0
2022-07-13 10:50:00,69.43,69.52,69.34,69.47,95603.0,66.7963,66.8829,66.7097,66.8348,95603.0
2022-07-13 10:55:00,69.47,69.58,69.46,69.49,30791.0,66.8348,66.9406,66.8252,66.854,30791.0
2022-07-13 11:00:00,69.5,69.7,69.43,69.67,24439.0,66.8636,67.0561,66.7963,67.0272,24439.0
2022-07-13 11:05:00,69.7,69.94,69.69,69.9,47469.0,67.0561,67.287,67.0464,67.2485,47469.0
2022-07-13 11:10:00,69.89,70.02,69.85,69.94,61636.0,67.2389,67.3639,67.2004,67.287,61636.0
2022-07-13 11:15:00,69.97,69.97,69.77,69.79,75247.0,67.3158,67.3158,67.1234,67.1426,75247.0
2022-07-13 11:20:00,69.8,69.92,69.8,69.85,27524.0,67.1523,67.2677,67.1523,67.2004,27524.0
2022-07-13 11:25:00,69.83,69.84,69.65,69.72,85139.0,67.1811,67.1908,67.008,67.0753,85139.0
2022-07-13 11:30:00,69.72,69.87,69.71,69.78,23225.0,67.0753,67.2196,67.0657,67.133,23225.0
2022-07-13 11:35:00,69.78,69.79,69.7,69.75,19990.0,67.133,67.1426,67.0561,67.1042,19990.0
2022-07-13 11:40:00,69.75,69.77,69.63,69.63,32558.0,67.1042,67.1234,66.9887,66.9887,32558.0
2022-07-13 11:45:00,69.6,69.74,69.56,69.73,35387.0,66.9599,67.0945,66.9214,67.0849,35387.0
2022-07-13 11:50:00,69.72,69.84,69.7,69.76,35185.0,67.0753,67.1908,67.0561,67.1138,35185.0
2022-07-13 11:55:00,69.76,69.85,69.72,69.75,27984.0,67.1138,67.2004,67.0753,67.1042,27984.0
2022-07-13 12:00:00,69.75,69.93,69.75,69.92,28722.0,67.1042,67.2773,67.1042,67.2677,28722.0
2022-07-13 12:05:00,69.91,70.05,69.89,70.02,33494.0,67.2581,67.3928,67.2389,67.3639,33494.0
2022-07-13 12:10:00,70.0,70.0,69.86,69.9,22870.0,67.3447,67.3447,67.21,67.2485,22870.0
2022-07-13 12:15:00,69.88,69.93,69.83,69.92,22700.0,67.2292,67.2773,67.1811,67.2677,22700.0
2022-07-13 12:20:00,69.92,70.0,69.9,69.98,18905.0,67.2677,67.3447,67.2485,67.3254,18905.0
2022-07-13 12:25:00,69.99,70.11,69.97,70.09,35969.0,67.3351,67.4505,67.3158,67.4313,35969.0
2022-07-13 12:30:00,70.09,70.17,70.02,70.1,41156.0,67.4313,67.5082,67.3639,67.4409,41156.0
2022-07-13 12:35:00,70.09,70.24,70.08,70.24,32902.0,67.4313,67.5756,67.4216,67.5756,32902.0
2022-07-13 12:40:00,70.23,70.24,70.09,70.14,22191.0,67.566,67.5756,67.4313,67.4794,22191.0
2022-07-13 12:45:00,70.14,70.19,70.09,70.18,22333.0,67.4794,67.5275,67.4313,67.5179,22333.0
2022-07-13 12:50:00,70.17,70.28,70.13,70.26,44187.0,67.5082,67.6141,67.4698,67.5948,44187.0
2022-07-13 12:55:00,70.27,70.34,70.25,70.33,28950.0,67.6044,67.6718,67.5852,67.6622,28950.0
2022-07-13 13:00:00,70.34,70.53,70.26,70.44,55336.0,67.6718,67.8546,67.5948,67.768,55336.0
2022-07-13 13:05:00,70.45,70.5,70.37,70.4,20739.0,67.7776,67.8257,67.7006,67.7295,20739.0
2022-07-13 13:10:00,70.4,70.51,70.36,70.5,25819.0,67.7295,67.8353,67.691,67.8257,25819.0
2022-07-13 13:15:00,70.5,70.5,70.29,70.33,51898.0,67.8257,67.8257,67.6237,67.6622,51898.0
2022-07-13 13:20:00,70.34,70.43,70.29,70.42,19392.0,67.6718,67.7584,67.6237,67.7487,19392.0
2022-07-13 13:25:00,70.42,70.42,70.32,70.42,23104.0,67.7487,67.7487,67.6525,67.7487,23104.0
2022-07-13 13:30:00,70.42,70.43,70.27,70.35,38816.0,67.7487,67.7584,67.6044,67.6814,38816.0
2022-07-13 13:35:00,70.34,70.35,70.25,70.27,22163.0,67.6718,67.6814,67.5852,67.6044,22163.0
2022-07-13 13:40:00,70.27,70.38,70.26,70.37,43723.0,67.6044,67.7103,67.5948,67.7006,43723.0
2022-07-13 13:45:00,70.37,70.44,70.32,70.43,24746.0,67.7006,67.768,67.6525,67.7584,24746.0
2022-07-13 13:50:00,70.44,70.46,70.37,70.37,32437.0,67.768,67.7872,67.7006,67.7006,32437.0
2022-07-13 13:55:00,70.37,70.43,70.33,70.42,19473.0,67.7006,67.7584,67.6622,67.7487,19473.0
2022-07-13 14:00:00,70.4,70.4,70.02,70.02,50047.0,67.7295,67.7295,67.3639,67.3639,50047.0
2022-07-13 14:05:00,70.0,70.13,69.99,69.99,33108.0,67.3447,67.4698,67.3351,67.3351,33108.0
2022-07-13 14:10:00,70.02,70.17,69.99,70.17,30071.0,67.3639,67.5082,67.3351,67.5082,30071.0
2022-07-13 14:15:00,70.16,70.17,70.05,70.16,38453.0,67.4986,67.5082,67.3928,67.4986,38453.0
2022-07-13 14:20:00,70.15,70.28,70.09,70.26,32274.0,67.489,67.6141,67.4313,67.5948,32274.0
2022-07-13 14:25:00,70.24,70.29,70.15,70.27,25338.0,67.5756,67.6237,67.489,67.6044,25338.0
2022-07-13 14:30:00,70.28,70.37,70.25,70.32,43733.0,67.6141,67.7006,67.5852,67.6525,43733.0
2022-07-13 14:35:00,70.32,70.36,70.28,70.36,16229.0,67.6525,67.691,67.6141,67.691,16229.0
2022-07-13 14:40:00,70.37,70.38,70.27,70.28,20189.0,67.7006,67.7103,67.6044,67.6141,20189.0
2022-07-13 14:45:00,70.29,70.34,70.22,70.25,24131.0,67.6237,67.6718,67.5563,67.5852,24131.0
2022-07-13 14:50:00,70.26,70.34,70.22,70.24,17907.0,67.5948,67.6718,67.5563,67.5756,17907.0
2022-07-13 14:55:00,70.23,70.36,70.14,70.35,48371.0,67.566,67.691,67.4794,67.6814,48371.0
2022-07-13 15:00:00,70.35,70.36,70.24,70.29,23596.0,67.6814,67.691,67.5756,67.6237,23596.0
2022-07-13 15:05:00,70.29,70.3,70.06,70.15,40101.0,67.6237,67.6333,67.4024,67.489,40101.0
2022-07-13 15:10:00,70.13,70.31,70.11,70.28,40753.0,67.4698,67.6429,67.4505,67.6141,40753.0
2022-07-13 15:15:00,70.29,70.32,70.23,70.31,27949.0,67.6237,67.6525,67.566,67.6429,27949.0
2022-07-13 15:20:00,70.31,70.34,70.26,70.26,34706.0,67.6429,67.6718,67.5948,67.5948,34706.0
2022-07-13 15:25:00,70.26,70.28,70.23,70.25,70435.0,67.5948,67.6141,67.566,67.5852,70435.0
2022-07-13 15:30:00,70.25,70.28,70.08,70.12,71691.0,67.5852,67.6141,67.4216,67.4601,71691.0
2022-07-13 15:35:00,70.09,70.18,70.07,70.17,38840.0,67.4313,67.5179,67.412,67.5082,38840.0
2022-07-13 15:40:00,70.17,70.18,70.05,70.07,86280.0,67.5082,67.5179,67.3928,67.412,86280.0
2022-07-13 15:45:00,70.08,70.1,70.04,70.09,80921.0,67.4216,67.4409,67.3832,67.4313,80921.0
2022-07-13 15:50:00,70.09,70.13,70.02,70.11,140487.0,67.4313,67.4698,67.3639,67.4505,140487.0
2022-07-13 15:55:00,70.11,70.2,70.02,70.02,271827.0,67.4505,67.5371,67.3639,67.3639,271827.0
2022-07-14 09:30:00,69.16,69.32,69.01,69.16,110234.0,66.5365,66.6905,66.3922,66.5365,110234.0
2022-07-14 09:35:00,69.15,69.17,68.9,68.94,59555.0,66.5269,66.5462,66.2864,66.3249,59555.0
2022-07-14 09:40:00,68.91,69.08,68.89,69.01,35090.0,66.296,66.4596,66.2768,66.3922,35090.0
2022-07-14 09:45:00,68.99,69.25,68.98,69.19,33682.0,66.373,66.6231,66.3634,66.5654,33682.0
2022-07-14 09:50:00,69.17,69.34,69.14,69.25,72416.0,66.5462,66.7097,66.5173,66.6231,72416.0
2022-07-14 09:55:00,69.25,69.26,69.05,69.06,27315.0,66.6231,66.6328,66.4307,66.4403,27315.0
2022-07-14 10:00:00,69.01,69.02,68.59,68.6,60289.0,66.3922,66.4019,65.9882,65.9978,60289.0
2022-07-14 10:05:00,68.57,68.65,68.48,68.63,49315.0,65.9689,66.0459,65.8823,66.0267,49315.0
2022-07-14 10:10:00,68.61,68.62,68.48,68.49,39050.0,66.0074,66.017,65.8823,65.892,39050.0
2022-07-14 10:15:00,68.45,68.5,68.23,68.29,32180.0,65.8535,65.9016,65.6418,65.6995,32180.0
2022-07-14 10:20:00,68.3,68.48,68.3,68.48,44414.0,65.7092,65.8823,65.7092,65.8823,44414.0
2022-07-14 10:25:00,68.46,68.64,68.42,68.42,57224.0,65.8631,66.0363,65.8246,65.8246,57224.0
2022-07-14 10:30:00,68.42,68.61,68.35,68.58,67949.0,65.8246,66.0074,65.7573,65.9785,67949.0
2022-07-14 10:35:00,68.57,68.6,68.47,68.51,32944.0,65.9689,65.9978,65.8727,65.9112,32944.0
2022-07-14 10:40:00,68.51,68.78,68.51,68.67,35117.0,65.9112,66.171,65.9112,66.0651,35117.0
2022-07-14 10:45:00,68.67,68.71,68.59,68.66,25411.0,66.0651,66.1036,65.9882,66.0555,25411.0
2022-07-14 10:50:00,68.65,68.82,68.57,68.75,44969.0,66.0459,66.2094,65.9689,66.1421,44969.0
2022-07-14 10:55:00,68.74,68.74,68.49,68.56,35231.0,66.1325,66.1325,65.892,65.9593,35231.0
2022-07-14 11:00:00,68.56,68.75,68.54,68.55,47411.0,65.9593,66.1421,65.9401,65.9497,47411.0
2022-07-14 11:05:00,68.54,68.71,68.49,68.71,55310.0,65.9401,66.1036,65.892,66.1036,55310.0
2022-07-14 11:10:00,68.69,68.71,68.62,68.7,56568.0,66.0844,66.1036,66.017,66.094,56568.0
2022-07-14 11:15:00,68.7,68.79,68.58,68.77,42169.0,66.094,66.1806,65.9785,66.1613,42169.0
2022-07-14 11:20:00,68.77,68.87,68.73,68.81,32044.0,66.1613,66.2575,66.1229,66.1998,32044.0
2022-07-14 11:25:00,68.83,68.9,68.81,68.84,38189.0,66.2191,66.2864,66.1998,66.2287,38189.0
2022-07-14 11:30:00,68.82,68.86,68.71,68.81,42770.0,66.2094,66.2479,66.1036,66.1998,42770.0
2022-07-14 11:35:00,68.82,68.87,68.75,68.83,34794.0,66.2094,66.2575,66.1421,66.2191,34794.0
2022-07-14 11:40:00,68.85,69.23,68.84,69.07,38778.0,66.2383,66.6039,66.2287,66.45,38778.0
2022-07-14 11:45:00,69.05,69.12,68.97,69.03,25230.0,66.4307,66.4981,66.3538,66.4115,25230.0
2022-07-14 11:50:00,69.02,69.14,68.97,69.1,36374.0,66.4019,66.5173,66.3538,66.4788,36374.0
2022-07-14 11:55:00,69.11,69.19,69.05,69.11,16524.0,66.4884,66.5654,66.4307,66.4884,16524.0
2022-07-14 12:00:00,69.13,69.18,69.09,69.16,17233.0,66.5077,66.5558,66.4692,66.5365,17233.0
2022-07-14 12:05:00,69.16,69.18,69.02,69.06,20675.0,66.5365,66.5558,66.4019,66.4403,20675.0
2022-07-14 12:10:00,69.09,69.14,69.06,69.13,14587.0,66.4692,66.5173,66.4403,66.5077,14587.0
2022-07-14 12:15:00,69.11,69.16,68.98,69.09,23954.0,66.4884,66.5365,66.3634,66.4692,23954.0
2022-07-14 12:20:00,69.09,69.14,69.02,69.02,17841.0,66.4692,66.5173,66.4019,66.4019,17841.0
2022-07-14 12:25:00,69.01,69.01,68.87,68.88,21396.0,66.3922,66.3922,66.2575,66.2672,21396.0
2022-07-14 12:30:00,68.89,68.94,68.86,68.86,14355.0,66.2768,66.3249,66.2479,66.2479,14355.0
2022-07-14 12:35:00,68.87,68.91,68.81,68.83,9455.0,66.2575,66.296,66.1998,66.2191,9455.0
2022-07-14 12:40:00,68.81,68.82,68.71,68.8,19401.0,66.1998,66.2094,66.1036,66.1902,19401.0
2022-07-14 12:45:00,68.8,68.81,68.61,68.62,24149.0,66.1902,66.1998,66.0074,66.017,24149.0
2022-07-14 12:50:00,68.61,68.7,68.58,68.68,14769.0,66.0074,66.094,65.9785,66.0748,14769.0
2022-07-14 12:55:00,68.69,68.72,68.65,68.7,14668.0,66.0844,66.1132,66.0459,66.094,14668.0
2022-07-14 13:00:00,68.7,68.7,68.56,68.58,13250.0,66.094,66.094,65.9593,65.9785,13250.0
2022-07-14 13:05:00,68.57,68.69,68.54,68.69,20991.0,65.9689,66.0844,65.9401,66.0844,20991.0
2022-07-14 13:10:00,68.67,68.75,68.58,68.7,38807.0,66.0651,66.1421,65.9785,66.094,38807.0
2022-07-14 13:15:00,68.71,68.87,68.68,68.82,35872.0,66.1036,66.2575,66.0748,66.2094,35872.0
2022-07-14 13:20:00,68.84,68.87,68.79,68.79,8104.0,66.2287,66.2575,66.1806,66.1806,8104.0
2022-07-14 13:25:00,68.78,68.93,68.78,68.88,18180.0,66.171,66.3153,66.171,66.2672,18180.0
2022-07-14 13:30:00,68.87,68.87,68.69,68.7,16349.0,66.2575,66.2575,66.0844,66.094,16349.0
2022-07-14 13:35:00,68.69,68.89,68.69,68.85,47731.0,66.0844,66.2768,66.0844,66.2383,47731.0
2022-07-14 13:40:00,68.86,68.97,68.86,68.93,23727.0,66.2479,66.3538,66.2479,66.3153,23727.0
2022-07-14 13:45:00,68.94,68.98,68.89,68.91,30319.0,66.3249,66.3634,66.2768,66.296,30319.0
2022-07-14 13:50:00,68.9,68.97,68.82,68.87,35833.0,66.2864,66.3538,66.2094,66.2575,35833.0
2022-07-14 13:55:00,68.87,68.93,68.86,68.9,15390.0,66.2575,66.3153,66.2479,66.2864,15390.0
2022-07-14 14:00:00,68.9,68.97,68.89,68.95,20842.0,66.2864,66.3538,66.2768,66.3345,20842.0
2022-07-14 14:05:00,68.96,69.03,68.95,68.98,31045.0,66.3441,66.4115,66.3345,66.3634,31045.0
2022-07-14 14:10:00,68.97,69.06,68.95,69.04,38791.0,66.3538,66.4403,66.3345,66.4211,38791.0
2022-07-14 14:15:00,69.04,69.26,69.01,69.22,26100.0,66.4211,66.6328,66.3922,66.5943,26100.0
2022-07-14 14:20:00,69.23,69.33,69.23,69.31,35586.0,66.6039,66.7001,66.6039,66.6809,35586.0
2022-07-14 14:25:00,69.31,69.35,69.24,69.35,25011.0,66.6809,66.7193,66.6135,66.7193,25011.0
2022-07-14 14:30:00,69.36,69.38,69.32,69.38,83806.0,66.729,66.7482,66.6905,66.7482,83806.0
2022-07-14 14:35:00,69.38,69.46,69.37,69.46,17587.0,66.7482,66.8252,66.7386,66.8252,17587.0
2022-07-14 14:40:00,69.45,69.46,69.28,69.31,32105.0,66.8155,66.8252,66.652,66.6809,32105.0
2022-07-14 14:45:00,69.31,69.34,69.26,69.33,20248.0,66.6809,66.7097,66.6328,66.7001,20248.0
2022-07-14 14:50:00,69.32,69.36,69.26,69.34,93415.0,66.6905,66.729,66.6328,66.7097,93415.0
2022-07-14 14:55:00,69.34,69.51,69.34,69.45,39581.0,66.7097,66.8733,66.7097,66.8155,39581.0
2022-07-14 15:00:00,69.46,69.51,69.39,69.4,28391.0,66.8252,66.8733,66.7578,66.7674,28391.0
2022-07-14 15:05:00,69.39,69.41,69.26,69.32,44001.0,66.7578,66.7771,66.6328,66.6905,44001.0
2022-07-14 15:10:00,69.31,69.42,69.28,69.39,18832.0,66.6809,66.7867,66.652,66.7578,18832.0
2022-07-14 15:15:00,69.4,69.44,69.3,69.4,30605.0,66.7674,66.8059,66.6712,66.7674,30605.0
2022-07-14 15:20:00,69.41,69.54,69.39,69.53,139890.0,66.7771,66.9021,66.7578,66.8925,139890.0
2022-07-14 15:25:00,69.53,69.55,69.48,69.54,27881.0,66.8925,66.9118,66.8444,66.9021,27881.0
2022-07-14 15:30:00,69.55,69.59,69.45,69.45,41043.0,66.9118,66.9502,66.8155,66.8155,41043.0
2022-07-14 15:35:00,69.42,69.43,69.28,69.33,42649.0,66.7867,66.7963,66.652,66.7001,42649.0
2022-07-14 15:40:00,69.33,69.43,69.3,69.41,71861.0,66.7001,66.7963,66.6712,66.7771,71861.0
2022-07-14 15:45:00,69.41,69.41,69.27,69.35,84392.0,66.7771,66.7771,66.6424,66.7193,84392.0
2022-07-14 15:50:00,69.38,69.51,69.38,69.48,146196.0,66.7482,66.8733,66.7482,66.8444,146196.0
2022-07-14 15:55:00,69.47,69.55,69.39,69.47,273780.0,66.8348,66.9118,66.7578,66.8348,273780.0
2022-07-15 09:30:00,70.26,70.65,70.26,70.56,215727.0,67.5948,67.97,67.5948,67.8834,215727.0
2022-07-15 09:35:00,70.57,70.63,70.39,70.44,44963.0,67.8931,67.9508,67.7199,67.768,44963.0
2022-07-15 09:40:00,70.44,70.56,70.39,70.53,37211.0,67.768,67.8834,67.7199,67.8546,37211.0
2022-07-15 09:45:00,70.53,70.54,70.25,70.29,30626.0,67.8546,67.8642,67.5852,67.6237,30626.0
2022-07-15 09:50:00,70.32,70.32,70.04,70.1,31303.0,67.6525,67.6525,67.3832,67.4409,31303.0
2022-07-15 09:55:00,70.1,70.25,70.0,70.12,51451.0,67.4409,67.5852,67.3447,67.4601,51451.0
2022-07-15 10:00:00,70.19,70.66,70.19,70.51,55774.0,67.5275,67.9796,67.5275,67.8353,55774.0
2022-07-15 10:05:00,70.51,70.55,70.34,70.4,17394.0,67.8353,67.8738,67.6718,67.7295,17394.0
2022-07-15 10:10:00,70.42,70.59,70.39,70.49,37031.0,67.7487,67.9123,67.7199,67.8161,37031.0
2022-07-15 10:15:00,70.48,70.69,70.46,70.69,32136.0,67.8065,68.0085,67.7872,68.0085,32136.0
2022-07-15 10:20:00,70.67,70.83,70.53,70.81,69212.0,67.9893,68.1432,67.8546,68.124,69212.0
2022-07-15 10:25:00,70.82,70.85,70.67,70.78,33918.0,68.1336,68.1624,67.9893,68.0951,33918.0
2022-07-15 10:30:00,70.78,70.82,70.72,70.78,33350.0,68.0951,68.1336,68.0374,68.0951,33350.0
2022-07-15 10:35:00,70.78,70.87,70.65,70.65,29889.0,68.0951,68.1817,67.97,67.97,29889.0
2022-07-15 10:40:00,70.66,70.74,70.6,70.6,24705.0,67.9796,68.0566,67.9219,67.9219,24705.0
2022-07-15 10:45:00,70.59,70.68,70.59,70.65,25302.0,67.9123,67.9989,67.9123,67.97,25302.0
2022-07-15 10:50:00,70.64,70.66,70.55,70.61,18936.0,67.9604,67.9796,67.8738,67.9315,18936.0
2022-07-15 10:55:00,70.61,70.73,70.56,70.71,22278.0,67.9315,68.047,67.8834,68.0277,22278.0
2022-07-15 11:00:00,70.7,70.76,70.68,70.74,25656.0,68.0181,68.0759,67.9989,68.0566,25656.0
2022-07-15 11:05:00,70.75,70.81,70.67,70.79,24603.0,68.0662,68.124,67.9893,68.1047,24603.0
2022-07-15 11:10:00,70.78,70.8,70.71,70.77,39115.0,68.0951,68.1143,68.0277,68.0855,39115.0
2022-07-15 11:15:00,70.78,70.87,70.76,70.82,33996.0,68.0951,68.1817,68.0759,68.1336,33996.0
2022-07-15 11:20:00,70.81,70.85,70.75,70.75,33071.0,68.124,68.1624,68.0662,68.0662,33071.0
2022-07-15 11:25:00,70.74,70.75,70.52,70.53,47351.0,68.0566,68.0662,67.845,67.8546,47351.0
2022-07-15 11:30:00,70.53,70.58,70.48,70.57,36486.0,67.8546,67.9027,67.8065,67.8931,36486.0
2022-07-15 11:35:00,70.56,70.66,70.55,70.62,17028.0,67.8834,67.9796,67.8738,67.9412,17028.0
2022-07-15 11:40:00,70.64,70.66,70.58,70.6,16663.0,67.9604,67.9796,67.9027,67.9219,16663.0
2022-07-15 11:45:00,70.59,70.66,70.54,70.58,20314.0,67.9123,67.9796,67.8642,67.9027,20314.0
2022-07-15 11:50:00,70.59,70.59,70.46,70.47,25826.0,67.9123,67.9123,67.7872,67.7969,25826.0
2022-07-15 11:55:00,70.46,70.47,70.4,70.46,26835.0,67.7872,67.7969,67.7295,67.7872,26835.0
2022-07-15 12:00:00,70.45,70.51,70.43,70.5,22841.0,67.7776,67.8353,67.7584,67.8257,22841.0
2022-07-15 12:05:00,70.49,70.5,70.34,70.35,29654.0,67.8161,67.8257,67.6718,67.6814,29654.0
2022-07-15 12:10:00,70.34,70.45,70.31,70.41,52070.0,67.6718,67.7776,67.6429,67.7391,52070.0
2022-07-15 12:15:00,70.41,70.45,70.36,70.45,22335.0,67.7391,67.7776,67.691,67.7776,22335.0
2022-07-15 12:20:00,70.44,70.49,70.4,70.47,17027.0,67.768,67.8161,67.7295,67.7969,17027.0
2022-07-15 12:25:00,70.46,70.51,70.41,70.43,17610.0,67.7872,67.8353,67.7391,67.7584,17610.0
2022-07-15 12:30:00,70.44,70.44,70.3,70.33,17109.0,67.768,67.768,67.6333,67.6622,17109.0
2022-07-15 12:35:00,70.33,70.38,70.31,70.37,17775.0,67.6622,67.7103,67.6429,67.7006,17775.0
2022-07-15 12:40:00,70.36,70.38,70.28,70.36,22980.0,67.691,67.7103,67.6141,67.691,22980.0
2022-07-15 12:45:00,70.35,70.38,70.33,70.36,13769.0,67.6814,67.7103,67.6622,67.691,13769.0
2022-07-15 12:50:00,70.36,70.38,70.21,70.25,18697.0,67.691,67.7103,67.5467,67.5852,18697.0
2022-07-15 12:55:00,70.24,70.3,70.22,70.26,18356.0,67.5756,67.6333,67.5563,67.5948,18356.0
2022-07-15 13:00:00,70.27,70.32,70.27,70.32,17887.0,67.6044,67.6525,67.6044,67.6525,17887.0
2022-07-15 13:05:00,70.32,70.33,70.29,70.32,29089.0,67.6525,67.6622,67.6237,67.6525,29089.0
2022-07-15 13:10:00,70.32,70.35,70.29,70.29,36361.0,67.6525,67.6814,67.6237,67.6237,36361.0
2022-07-15 13:15:00,70.28,70.31,70.22,70.27,32139.0,67.6141,67.6429,67.5563,67.6044,32139.0
2022-07-15 13:20:00,70.28,70.33,70.25,70.29,36607.0,67.6141,67.6622,67.5852,67.6237,36607.0
2022-07-15 13:25:00,70.3,70.41,70.29,70.39,15122.0,67.6333,67.7391,67.6237,67.7199,15122.0
2022-07-15 13:30:00,70.4,70.51,70.39,70.51,21866.0,67.7295,67.8353,67.7199,67.8353,21866.0
2022-07-15 13:35:00,70.5,70.51,70.43,70.44,20515.0,67.8257,67.8353,67.7584,67.768,20515.0
2022-07-15 13:40:00,70.44,70.45,70.41,70.41,19838.0,67.768,67.7776,67.7391,67.7391,19838.0
2022-07-15 13:45:00,70.42,70.43,70.36,70.37,14848.0,67.7487,67.7584,67.691,67.7006,14848.0
2022-07-15 13:50:00,70.37,70.4,70.29,70.3,25267.0,67.7006,67.7295,67.6237,67.6333,25267.0
2022-07-15 13:55:00,70.28,70.34,70.28,70.33,12661.0,67.6141,67.6718,67.6141,67.6622,12661.0
2022-07-15 14:00:00,70.32,70.33,70.24,70.25,35229.0,67.6525,67.6622,67.5756,67.5852,35229.0
2022-07-15 14:05:00,70.24,70.25,70.21,70.25,21564.0,67.5756,67.5852,67.5467,67.5852,21564.0
2022-07-15 14:10:00,70.26,70.3,70.22,70.3,35424.0,67.5948,67.6333,67.5563,67.6333,35424.0
2022-07-15 14:15:00,70.3,70.34,70.27,70.34,28982.0,67.6333,67.6718,67.6044,67.6718,28982.0
2022-07-15 14:20:00,70.34,70.35,70.22,70.3,52381.0,67.6718,67.6814,67.5563,67.6333,52381.0
2022-07-15 14:25:00,70.31,70.37,70.26,70.37,32168.0,67.6429,67.7006,67.5948,67.7006,32168.0
2022-07-15 14:30:00,70.37,70.43,70.35,70.42,43697.0,67.7006,67.7584,67.6814,67.7487,43697.0
2022-07-15 14:35:00,70.43,70.53,70.41,70.48,51554.0,67.7584,67.8546,67.7391,67.8065,51554.0
2022-07-15 14:40:00,70.48,70.59,70.47,70.58,27092.0,67.8065,67.9123,67.7969,67.9027,27092.0
2022-07-15 14:45:00,70.57,70.65,70.56,70.64,34216.0,67.8931,67.97,67.8834,67.9604,34216.0
2022-07-15 14:50:00,70.63,70.66,70.57,70.57,35724.0,67.9508,67.9796,67.8931,67.8931,35724.0
2022-07-15 14:55:00,70.56,70.57,70.49,70.49,27444.0,67.8834,67.8931,67.8161,67.8161,27444.0
2022-07-15 15:00:00,70.49,70.52,70.44,70.49,30254.0,67.8161,67.845,67.768,67.8161,30254.0
2022-07-15 15:05:00,70.48,70.53,70.46,70.53,15816.0,67.8065,67.8546,67.7872,67.8546,15816.0
2022-07-15 15:10:00,70.52,70.59,70.47,70.59,79594.0,67.845,67.9123,67.7969,67.9123,79594.0
2022-07-15 15:15:00,70.59,70.69,70.59,70.62,59918.0,67.9123,68.0085,67.9123,67.9412,59918.0
2022-07-15 15:20:00,70.62,70.63,70.56,70.56,33887.0,67.9412,67.9508,67.8834,67.8834,33887.0
2022-07-15 15:25:00,70.56,70.57,70.5,70.56,32327.0,67.8834,67.8931,67.8257,67.8834,32327.0
2022-07-15 15:30:00,70.56,70.56,70.34,70.36,66699.0,67.8834,67.8834,67.6718,67.691,66699.0
2022-07-15 15:35:00,70.36,70.45,70.33,70.45,70492.0,67.691,67.7776,67.6622,67.7776,70492.0
2022-07-15 15:40:00,70.45,70.62,70.44,70.62,84369.0,67.7776,67.9412,67.768,67.9412,84369.0
2022-07-15 15:45:00,70.62,70.65,70.56,70.6,99565.0,67.9412,67.97,67.8834,67.9219,99565.0
2022-07-15 15:50:00,70.61,70.67,70.51,70.62,227451.0,67.9315,67.9893,67.8353,67.9412,227451.0
2022-07-15 15:55:00,70.62,70.78,70.61,70.71,404365.0,67.9412,68.0951,67.9315,68.0277,404365.0
2022-07-18 09:30:00,71.25,71.29,71.01,71.03,114839.0,68.5473,68.5857,68.3164,68.3356,114839.0
2022-07-18 09:35:00,71.01,71.21,70.87,71.16,87176.0,68.3164,68.5088,68.1817,68.4607,87176.0
2022-07-18 09:40:00,71.15,71.52,71.05,71.47,94421.0,68.4511,68.807,68.3549,68.7589,94421.0
2022-07-18 09:45:00,71.47,71.61,71.39,71.54,71888.0,68.7589,68.8936,68.682,68.8263,71888.0
2022-07-18 09:50:00,71.55,71.61,71.41,71.59,60194.0,68.8359,68.8936,68.7012,68.8744,60194.0
2022-07-18 09:55:00,71.62,71.71,71.51,71.53,100125.0,68.9032,68.9898,68.7974,68.8166,100125.0
2022-07-18 10:00:00,71.53,71.62,71.45,71.59,29588.0,68.8166,68.9032,68.7397,68.8744,29588.0
2022-07-18 10:05:00,71.61,71.62,71.45,71.45,34070.0,68.8936,68.9032,68.7397,68.7397,34070.0
2022-07-18 10:10:00,71.45,71.54,71.39,71.54,27912.0,68.7397,68.8263,68.682,68.8263,27912.0
2022-07-18 10:15:00,71.53,71.56,71.4,71.42,21428.0,68.8166,68.8455,68.6916,68.7108,21428.0
2022-07-18 10:20:00,71.41,71.45,71.29,71.32,31280.0,68.7012,68.7397,68.5857,68.6146,31280.0
2022-07-18 10:25:00,71.31,71.33,71.24,71.32,16322.0,68.605,68.6242,68.5376,68.6146,16322.0
2022-07-18 10:30:00,71.33,71.49,71.32,71.45,18640.0,68.6242,68.7782,68.6146,68.7397,18640.0
2022-07-18 10:35:00,71.46,71.46,71.32,71.34,14962.0,68.7493,68.7493,68.6146,68.6339,14962.0
2022-07-18 10:40:00,71.36,71.37,71.25,71.28,12758.0,68.6531,68.6627,68.5473,68.5761,12758.0
2022-07-18 10:45:00,71.28,71.29,71.17,71.27,35493.0,68.5761,68.5857,68.4703,68.5665,35493.0
2022-07-18 10:50:00,71.28,71.28,71.16,71.2,23769.0,68.5761,68.5761,68.4607,68.4992,23769.0
2022-07-18 10:55:00,71.19,71.31,71.13,71.29,53959.0,68.4895,68.605,68.4318,68.5857,53959.0
2022-07-18 11:00:00,71.3,71.34,71.22,71.25,14877.0,68.5954,68.6339,68.5184,68.5473,14877.0
2022-07-18 11:05:00,71.26,71.28,71.16,71.18,16598.0,68.5569,68.5761,68.4607,68.4799,16598.0
2022-07-18 11:10:00,71.18,71.2,71.11,71.17,14975.0,68.4799,68.4992,68.4126,68.4703,14975.0
2022-07-18 11:15:00,71.16,71.18,71.04,71.08,19204.0,68.4607,68.4799,68.3452,68.3837,19204.0
2022-07-18 11:20:00,71.07,71.09,71.03,71.07,20004.0,68.3741,68.3933,68.3356,68.3741,20004.0
2022-07-18 11:25:00,71.08,71.1,71.05,71.05,15494.0,68.3837,68.403,68.3549,68.3549,15494.0
2022-07-18 11:30:00,71.06,71.06,70.98,70.98,21176.0,68.3645,68.3645,68.2875,68.2875,21176.0
2022-07-18 11:35:00,70.98,71.11,70.98,71.1,13337.0,68.2875,68.4126,68.2875,68.403,13337.0
2022-07-18 11:40:00,71.11,71.17,71.09,71.15,21642.0,68.4126,68.4703,68.3933,68.4511,21642.0
2022-07-18 11:45:00,71.15,71.17,71.1,71.13,21544.0,68.4511,68.4703,68.403,68.4318,21544.0
2022-07-18 11:50:00,71.14,71.18,71.11,71.14,17988.0,68.4414,68.4799,68.4126,68.4414,17988.0
2022-07-18 11:55:00,71.12,71.15,71.11,71.12,12665.0,68.4222,68.4511,68.4126,68.4222,12665.0
2022-07-18 12:00:00,71.11,71.11,71.05,71.1,15253.0,68.4126,68.4126,68.3549,68.403,15253.0
2022-07-18 12:05:00,71.1,71.14,71.07,71.1,23442.0,68.403,68.4414,68.3741,68.403,23442.0
2022-07-18 12:10:00,71.09,71.12,71.08,71.09,28255.0,68.3933,68.4222,68.3837,68.3933,28255.0
2022-07-18 12:15:00,71.09,71.14,71.07,71.08,21872.0,68.3933,68.4414,68.3741,68.3837,21872.0
2022-07-18 12:20:00,71.09,71.15,71.08,71.14,16991.0,68.3933,68.4511,68.3837,68.4414,16991.0
2022-07-18 12:25:00,71.14,71.16,71.09,71.16,18821.0,68.4414,68.4607,68.3933,68.4607,18821.0
2022-07-18 12:30:00,71.17,71.26,71.17,71.23,16660.0,68.4703,68.5569,68.4703,68.528,16660.0
2022-07-18 12:35:00,71.23,71.36,71.23,71.3,28531.0,68.528,68.6531,68.528,68.5954,28531.0
2022-07-18 12:40:00,71.29,71.29,71.22,71.24,15109.0,68.5857,68.5857,68.5184,68.5376,15109.0
2022-07-18 12:45:00,71.23,71.25,71.19,71.24,14159.0,68.528,68.5473,68.4895,68.5376,14159.0
2022-07-18 12:50:00,71.23,71.24,71.07,71.07,19888.0,68.528,68.5376,68.3741,68.3741,19888.0
2022-07-18 12:55:00,71.06,71.07,71.0,71.01,19987.0,68.3645,68.3741,68.3067,68.3164,19987.0
2022-07-18 13:00:00,71.01,71.06,70.99,71.01,19537.0,68.3164,68.3645,68.2971,68.3164,19537.0
2022-07-18 13:05:00,71.02,71.05,71.0,71.0,16039.0,68.326,68.3549,68.3067,68.3067,16039.0
2022-07-18 13:10:00,70.98,70.98,70.92,70.96,11990.0,68.2875,68.2875,68.2298,68.2683,11990.0
2022-07-18 13:15:00,70.96,70.96,70.82,70.82,36589.0,68.2683,68.2683,68.1336,68.1336,36589.0
2022-07-18 13:20:00,70.84,70.87,70.76,70.87,31890.0,68.1528,68.1817,68.0759,68.1817,31890.0
2022-07-18 13:25:00,70.89,70.94,70.87,70.94,18415.0,68.2009,68.249,68.1817,68.249,18415.0
2022-07-18 13:30:00,70.95,70.96,70.82,70.84,19947.0,68.2586,68.2683,68.1336,68.1528,19947.0
2022-07-18 13:35:00,70.83,70.85,70.77,70.81,13583.0,68.1432,68.1624,68.0855,68.124,13583.0
2022-07-18 13:40:00,70.83,70.84,70.77,70.79,11585.0,68.1432,68.1528,68.0855,68.1047,11585.0
2022-07-18 13:45:00,70.78,70.84,70.67,70.7,38564.0,68.0951,68.1528,67.9893,68.0181,38564.0
2022-07-18 13:50:00,70.7,70.77,70.69,70.74,20633.0,68.0181,68.0855,68.0085,68.0566,20633.0
2022-07-18 13:55:00,70.73,70.74,70.62,70.68,39740.0,68.047,68.0566,67.9412,67.9989,39740.0
2022-07-18 14:00:00,70.67,70.72,70.66,70.7,28495.0,67.9893,68.0374,67.9796,68.0181,28495.0
2022-07-18 14:05:00,70.7,70.77,70.69,70.75,21109.0,68.0181,68.0855,68.0085,68.0662,21109.0
2022-07-18 14:10:00,70.76,70.76,70.7,70.75,25146.0,68.0759,68.0759,68.0181,68.0662,25146.0
2022-07-18 14:15:00,70.75,70.81,70.74,70.78,19590.0,68.0662,68.124,68.0566,68.0951,19590.0
2022-07-18 14:20:00,70.78,70.78,70.67,70.67,15819.0,68.0951,68.0951,67.9893,67.9893,15819.0
2022-07-18 14:25:00,70.68,70.69,70.53,70.58,38969.0,67.9989,68.0085,67.8546,67.9027,38969.0
2022-07-18 14:30:00,70.58,70.62,70.54,70.62,13844.0,67.9027,67.9412,67.8642,67.9412,13844.0
2022-07-18 14:35:00,70.61,70.72,70.59,70.67,22349.0,67.9315,68.0374,67.9123,67.9893,22349.0
2022-07-18 14:40:00,70.66,70.66,70.52,70.54,19277.0,67.9796,67.9796,67.845,67.8642,19277.0
2022-07-18 14:45:00,70.54,70.59,70.52,70.59,13461.0,67.8642,67.9123,67.845,67.9123,13461.0
2022-07-18 14:50:00,70.58,70.61,70.48,70.53,48482.0,67.9027,67.9315,67.8065,67.8546,48482.0
2022-07-18 14:55:00,70.52,70.56,70.47,70.48,21213.0,67.845,67.8834,67.7969,67.8065,21213.0
2022-07-18 15:00:00,70.47,70.6,70.46,70.58,52578.0,67.7969,67.9219,67.7872,67.9027,52578.0
2022-07-18 15:05:00,70.58,70.68,70.58,70.66,29708.0,67.9027,67.9989,67.9027,67.9796,29708.0
2022-07-18 15:10:00,70.66,70.66,70.53,70.6,24126.0,67.9796,67.9796,67.8546,67.9219,24126.0
2022-07-18 15:15:00,70.6,70.65,70.56,70.65,32317.0,67.9219,67.97,67.8834,67.97,32317.0
2022-07-18 15:20:00,70.65,70.7,70.6,70.61,37301.0,67.97,68.0181,67.9219,67.9315,37301.0
2022-07-18 15:25:00,70.61,70.63,70.51,70.53,35318.0,67.9315,67.9508,67.8353,67.8546,35318.0
2022-07-18 15:30:00,70.53,70.54,70.43,70.46,85268.0,67.8546,67.8642,67.7584,67.7872,85268.0
2022-07-18 15:35:00,70.45,70.48,70.35,70.36,56726.0,67.7776,67.8065,67.6814,67.691,56726.0
2022-07-18 15:40:00,70.36,70.4,70.31,70.34,60670.0,67.691,67.7295,67.6429,67.6718,60670.0
2022-07-18 15:45:00,70.34,70.34,70.15,70.16,83975.0,67.6718,67.6718,67.489,67.4986,83975.0
2022-07-18 15:50:00,70.16,70.31,70.14,70.23,183847.0,67.4986,67.6429,67.4794,67.566,183847.0
2022-07-18 15:55:00,70.23,70.3,70.16,70.19,421008.0,67.566,67.6333,67.4986,67.5275,421008.0
2022-07-19 09:30:00,70.64,70.68,70.39,70.43,120745.0,67.9604,67.9989,67.7199,67.7584,120745.0
2022-07-19 09:35:00,70.42,70.6,70.26,70.54,38097.0,67.7487,67.9219,67.5948,67.8642,38097.0
2022-07-19 09:40:00,70.55,70.66,70.32,70.55,46574.0,67.8738,67.9796,67.6525,67.8738,46574.0
2022-07-19 09:45:00,70.52,70.59,70.44,70.49,41657.0,67.845,67.9123,67.768,67.8161,41657.0
2022-07-19 09:50:00,70.48,70.52,70.37,70.46,46302.0,67.8065,67.845,67.7006,67.7872,46302.0
2022-07-19 09:55:00,70.49,70.84,70.45,70.8,64067.0,67.8161,68.1528,67.7776,68.1143,64067.0
2022-07-19 10:00:00,70.79,70.98,70.74,70.93,38949.0,68.1047,68.2875,68.0566,68.2394,38949.0
2022-07-19 10:05:00,70.95,71.13,70.88,71.13,72849.0,68.2586,68.4318,68.1913,68.4318,72849.0
2022-07-19 10:10:00,71.12,71.19,70.99,71.09,70421.0,68.4222,68.4895,68.2971,68.3933,70421.0
2022-07-19 10:15:00,71.08,71.17,71.05,71.07,31944.0,68.3837,68.4703,68.3549,68.3741,31944.0
2022-07-19 10:20:00,71.08,71.26,71.07,71.23,82724.0,68.3837,68.5569,68.3741,68.528,82724.0
2022-07-19 10:25:00,71.24,71.43,71.21,71.39,72599.0,68.5376,68.7204,68.5088,68.682,72599.0
2022-07-19 10:30:00,71.4,71.53,71.4,71.48,50807.0,68.6916,68.8166,68.6916,68.7685,50807.0
2022-07-19 10:35:00,71.47,71.47,71.35,71.42,46376.0,68.7589,68.7589,68.6435,68.7108,46376.0
2022-07-19 10:40:00,71.43,71.59,71.41,71.59,66251.0,68.7204,68.8744,68.7012,68.8744,66251.0
2022-07-19 10:45:00,71.59,71.75,71.55,71.75,48442.0,68.8744,69.0283,68.8359,69.0283,48442.0
2022-07-19 10:50:00,71.73,71.78,71.71,71.74,63600.0,69.0091,69.0572,68.9898,69.0187,63600.0
2022-07-19 10:55:00,71.73,71.84,71.66,71.82,59155.0,69.0091,69.1149,68.9417,69.0956,59155.0
2022-07-19 11:00:00,71.83,71.93,71.83,71.85,58568.0,69.1053,69.2015,69.1053,69.1245,58568.0
2022-07-19 11:05:00,71.84,71.91,71.8,71.9,57197.0,69.1149,69.1822,69.0764,69.1726,57197.0
2022-07-19 11:10:00,71.91,71.91,71.73,71.75,53460.0,69.1822,69.1822,69.0091,69.0283,53460.0
2022-07-19 11:15:00,71.74,71.78,71.55,71.56,66477.0,69.0187,69.0572,68.8359,68.8455,66477.0
2022-07-19 11:20:00,71.56,71.57,71.5,71.5,30867.0,68.8455,68.8551,68.7878,68.7878,30867.0
2022-07-19 11:25:00,71.5,71.63,71.48,71.51,63308.0,68.7878,68.9129,68.7685,68.7974,63308.0
2022-07-19 11:30:00,71.53,71.68,71.53,71.66,45271.0,68.8166,68.961,68.8166,68.9417,45271.0
2022-07-19 11:35:00,71.67,71.74,71.57,71.59,35157.0,68.9513,69.0187,68.8551,68.8744,35157.0
2022-07-19 11:40:00,71.58,71.61,71.52,71.59,52014.0,68.8647,68.8936,68.807,68.8744,52014.0
2022-07-19 11:45:00,71.59,71.67,71.55,71.55,14798.0,68.8744,68.9513,68.8359,68.8359,14798.0
2022-07-19 11:50:00,71.55,71.61,71.53,71.6,19830.0,68.8359,68.8936,68.8166,68.884,19830.0
2022-07-19 11:55:00,71.61,71.65,71.58,71.63,25808.0,68.8936,68.9321,68.8647,68.9129,25808.0
2022-07-19 12:00:00,71.62,71.64,71.5,71.52,25750.0,68.9032,68.9225,68.7878,68.807,25750.0
2022-07-19 12:05:00,71.53,71.53,71.43,71.44,30066.0,68.8166,68.8166,68.7204,68.7301,30066.0
2022-07-19 12:10:00,71.44,71.51,71.43,71.47,31010.0,68.7301,68.7974,68.7204,68.7589,31010.0
2022-07-19 12:15:00,71.48,71.48,71.38,71.4,38308.0,68.7685,68.7685,68.6723,68.6916,38308.0
2022-07-19 12:20:00,71.39,71.56,71.38,71.56,24882.0,68.682,68.8455,68.6723,68.8455,24882.0
2022-07-19 12:25:00,71.56,71.57,71.51,71.54,21840.0,68.8455,68.8551,68.7974,68.8263,21840.0
2022-07-19 12:30:00,71.53,71.63,71.52,71.59,26337.0,68.8166,68.9129,68.807,68.8744,26337.0
2022-07-19 12:35:00,71.58,71.58,71.49,71.52,28378.0,68.8647,68.8647,68.7782,68.807,28378.0
2022-07-19 12:40:00,71.53,71.57,71.52,71.57,25788.0,68.8166,68.8551,68.807,68.8551,25788.0
2022-07-19 12:45:00,71.56,71.6,71.55,71.57,32147.0,68.8455,68.884,68.8359,68.8551,32147.0
2022-07-19 12:50:00,71.56,71.59,71.5,71.53,31862.0,68.8455,68.8744,68.7878,68.8166,31862.0
2022-07-19 12:55:00,71.53,71.64,71.52,71.63,13449.0,68.8166,68.9225,68.807,68.9129,13449.0
2022-07-19 13:00:00,71.63,71.68,71.55,71.63,37346.0,68.9129,68.961,68.8359,68.9129,37346.0
2022-07-19 13:05:00,71.62,71.66,71.58,71.61,16455.0,68.9032,68.9417,68.8647,68.8936,16455.0
2022-07-19 13:10:00,71.62,71.67,71.59,71.62,17711.0,68.9032,68.9513,68.8744,68.9032,17711.0
2022-07-19 13:15:00,71.61,71.61,71.5,71.51,30848.0,68.8936,68.8936,68.7878,68.7974,30848.0
2022-07-19 13:20:00,71.51,71.58,71.49,71.58,16631.0,68.7974,68.8647,68.7782,68.8647,16631.0
2022-07-19 13:25:00,71.58,71.62,71.55,71.58,15584.0,68.8647,68.9032,68.8359,68.8647,15584.0
2022-07-19 13:30:00,71.59,71.63,71.53,71.62,10759.0,68.8744,68.9129,68.8166,68.9032,10759.0
2022-07-19 13:35:00,71.63,71.71,71.62,71.7,18362.0,68.9129,68.9898,68.9032,68.9802,18362.0
2022-07-19 13:40:00,71.7,71.79,71.69,71.78,28155.0,68.9802,69.0668,68.9706,69.0572,28155.0
2022-07-19 13:45:00,71.78,71.8,71.73,71.74,22933.0,69.0572,69.0764,69.0091,69.0187,22933.0
2022-07-19 13:50:00,71.74,71.75,71.7,71.73,14586.0,69.0187,69.0283,68.9802,69.0091,14586.0
2022-07-19 13:55:00,71.72,71.84,71.72,71.83,18552.0,68.9994,69.1149,68.9994,69.1053,18552.0
2022-07-19 14:00:00,71.83,71.9,71.82,71.89,18328.0,69.1053,69.1726,69.0956,69.163,18328.0
2022-07-19 14:05:00,71.89,71.92,71.87,71.91,28205.0,69.163,69.1919,69.1437,69.1822,28205.0
2022-07-19 14:10:00,71.92,71.92,71.85,71.85,18835.0,69.1919,69.1919,69.1245,69.1245,18835.0
2022-07-19 14:15:00,71.86,71.88,71.79,71.87,20941.0,69.1341,69.1534,69.0668,69.1437,20941.0
2022-07-19 14:20:00,71.87,71.88,71.83,71.86,17643.0,69.1437,69.1534,69.1053,69.1341,17643.0
2022-07-19 14:25:00,71.85,71.85,71.74,71.76,17816.0,69.1245,69.1245,69.0187,69.0379,17816.0
2022-07-19 14:30:00,71.77,71.8,71.74,71.75,20894.0,69.0475,69.0764,69.0187,69.0283,20894.0
2022-07-19 14:35:00,71.74,71.81,71.74,71.77,27645.0,69.0187,69.086,69.0187,69.0475,27645.0
2022-07-19 14:40:00,71.75,71.79,71.72,71.77,15601.0,69.0283,69.0668,68.9994,69.0475,15601.0
2022-07-19 14:45:00,71.76,71.77,71.7,71.73,19906.0,69.0379,69.0475,68.9802,69.0091,19906.0
2022-07-19 14:50:00,71.73,71.84,71.71,71.84,26108.0,69.0091,69.1149,68.9898,69.1149,26108.0
2022-07-19 14:55:00,71.83,71.83,71.76,71.78,20309.0,69.1053,69.1053,69.0379,69.0572,20309.0
2022-07-19 15:00:00,71.79,71.8,71.73,71.77,24076.0,69.0668,69.0764,69.0091,69.0475,24076.0
2022-07-19 15:05:00,71.77,71.93,71.77,71.93,89320.0,69.0475,69.2015,69.0475,69.2015,89320.0
2022-07-19 15:10:00,71.92,71.93,71.8,71.82,52225.0,69.1919,69.2015,69.0764,69.0956,52225.0
2022-07-19 15:15:00,71.83,71.94,71.76,71.94,75129.0,69.1053,69.2111,69.0379,69.2111,75129.0
2022-07-19 15:20:00,71.94,71.98,71.92,71.97,110735.0,69.2111,69.2496,69.1919,69.24,110735.0
2022-07-19 15:25:00,71.97,72.04,71.95,72.0,173075.0,69.24,69.3073,69.2207,69.2688,173075.0
2022-07-19 15:30:00,71.99,72.0,71.94,71.96,57331.0,69.2592,69.2688,69.2111,69.2303,57331.0
2022-07-19 15:35:00,71.96,72.1,71.95,72.09,106147.0,69.2303,69.365,69.2207,69.3554,106147.0
2022-07-19 15:40:00,72.1,72.25,72.1,72.23,143137.0,69.365,69.5093,69.365,69.4901,143137.0
2022-07-19 15:45:00,72.23,72.29,72.17,72.26,161215.0,69.4901,69.5478,69.4324,69.519,161215.0
2022-07-19 15:50:00,72.26,72.3,72.2,72.2,318322.0,69.519,69.5574,69.4612,69.4612,318322.0
2022-07-19 15:55:00,72.2,72.3,72.13,72.16,470355.0,69.4612,69.5574,69.3939,69.4227,470355.0
2022-07-20 09:30:00,72.55,72.81,72.3,72.71,191063.0,69.798,70.0481,69.5574,69.9519,191063.0
2022-07-20 09:35:00,72.68,72.89,72.67,72.89,68900.0,69.923,70.1251,69.9134,70.1251,68900.0
2022-07-20 09:40:00,72.89,72.99,72.67,72.97,59959.0,70.1251,70.2213,69.9134,70.202,59959.0
2022-07-20 09:45:00,72.98,73.1,72.8,72.85,95300.0,70.2116,70.3271,70.0385,70.0866,95300.0
2022-07-20 09:50:00,72.84,73.08,72.76,72.95,56625.0,70.077,70.3078,70.0,70.1828,56625.0
2022-07-20 09:55:00,72.96,73.04,72.74,72.75,34791.0,70.1924,70.2694,69.9807,69.9904,34791.0
2022-07-20 10:00:00,72.73,72.81,72.68,72.76,48875.0,69.9711,70.0481,69.923,70.0,48875.0
2022-07-20 10:05:00,72.75,72.81,72.63,72.81,30014.0,69.9904,70.0481,69.8749,70.0481,30014.0
2022-07-20 10:10:00,72.81,72.86,72.73,72.86,33464.0,70.0481,70.0962,69.9711,70.0962,33464.0
2022-07-20 10:15:00,72.86,72.87,72.74,72.84,35291.0,70.0962,70.1058,69.9807,70.077,35291.0
2022-07-20 10:20:00,72.83,72.95,72.82,72.87,38965.0,70.0673,70.1828,70.0577,70.1058,38965.0
2022-07-20 10:25:00,72.87,73.01,72.86,72.99,28554.0,70.1058,70.2405,70.0962,70.2213,28554.0
2022-07-20 10:30:00,72.97,72.97,72.76,72.8,44108.0,70.202,70.202,70.0,70.0385,44108.0
2022-07-20 10:35:00,72.8,72.88,72.76,72.83,29907.0,70.0385,70.1154,70.0,70.0673,29907.0
2022-07-20 10:40:00,72.82,72.83,72.46,72.48,49456.0,70.0577,70.0673,69.7114,69.7306,49456.0
2022-07-20 10:45:00,72.47,72.64,72.44,72.58,103526.0,69.721,69.8845,69.6921,69.8268,103526.0
2022-07-20 10:50:00,72.58,72.77,72.55,72.72,36905.0,69.8268,70.0096,69.798,69.9615,36905.0
2022-07-20 10:55:00,72.72,72.89,72.68,72.86,104721.0,69.9615,70.1251,69.923,70.0962,104721.0
2022-07-20 11:00:00,72.85,72.85,72.66,72.72,37125.0,70.0866,70.0866,69.9038,69.9615,37125.0
2022-07-20 11:05:00,72.73,72.74,72.66,72.67,42725.0,69.9711,69.9807,69.9038,69.9134,42725.0
2022-07-20 11:10:00,72.68,72.68,72.54,72.59,37276.0,69.923,69.923,69.7883,69.8364,37276.0
2022-07-20 11:15:00,72.55,72.62,72.54,72.61,16326.0,69.798,69.8653,69.7883,69.8557,16326.0
2022-07-20 11:20:00,72.62,72.67,72.56,72.67,31838.0,69.8653,69.9134,69.8076,69.9134,31838.0
2022-07-20 11:25:00,72.66,72.73,72.6,72.72,37162.0,69.9038,69.9711,69.8461,69.9615,37162.0
2022-07-20 11:30:00,72.73,72.83,72.72,72.8,24719.0,69.9711,70.0673,69.9615,70.0385,24719.0
2022-07-20 11:35:00,72.81,72.81,72.64,72.7,21463.0,70.0481,70.0481,69.8845,69.9423,21463.0
2022-07-20 11:40:00,72.69,72.74,72.62,72.72,32842.0,69.9326,69.9807,69.8653,69.9615,32842.0
2022-07-20 11:45:00,72.73,72.74,72.65,72.66,23038.0,69.9711,69.9807,69.8942,69.9038,23038.0
2022-07-20 11:50:00,72.66,72.76,72.62,72.75,45782.0,69.9038,70.0,69.8653,69.9904,45782.0
2022-07-20 11:55:00,72.74,72.79,72.68,72.72,23146.0,69.9807,70.0288,69.923,69.9615,23146.0
2022-07-20 12:00:00,72.72,72.72,72.65,72.67,19717.0,69.9615,69.9615,69.8942,69.9134,19717.0
2022-07-20 12:05:00,72.67,72.72,72.65,72.7,32462.0,69.9134,69.9615,69.8942,69.9423,32462.0
2022-07-20 12:10:00,72.69,72.72,72.65,72.72,20881.0,69.9326,69.9615,69.8942,69.9615,20881.0
2022-07-20 12:15:00,72.72,72.73,72.64,72.73,27289.0,69.9615,69.9711,69.8845,69.9711,27289.0
2022-07-20 12:20:00,72.76,72.79,72.72,72.76,25419.0,70.0,70.0288,69.9615,70.0,25419.0
2022-07-20 12:25:00,72.76,72.77,72.67,72.69,16092.0,70.0,70.0096,69.9134,69.9326,16092.0
2022-07-20 12:30:00,72.68,72.74,72.68,72.74,13160.0,69.923,69.9807,69.923,69.9807,13160.0
2022-07-20 12:35:00,72.73,72.75,72.7,72.71,19586.0,69.9711,69.9904,69.9423,69.9519,19586.0
2022-07-20 12:40:00,72.72,72.73,72.44,72.45,120803.0,69.9615,69.9711,69.6921,69.7017,120803.0
2022-07-20 12:45:00,72.45,72.45,72.26,72.41,86766.0,69.7017,69.7017,69.519,69.6633,86766.0
2022-07-20 12:50:00,72.4,72.49,72.38,72.47,27731.0,69.6536,69.7402,69.6344,69.721,27731.0
2022-07-20 12:55:00,72.47,72.59,72.44,72.52,38970.0,69.721,69.8364,69.6921,69.7691,38970.0
2022-07-20 13:00:00,72.52,72.53,72.33,72.37,46995.0,69.7691,69.7787,69.5863,69.6248,46995.0
2022-07-20 13:05:00,72.35,72.42,72.17,72.24,31774.0,69.6055,69.6729,69.4324,69.4997,31774.0
2022-07-20 13:10:00,72.25,72.3,72.16,72.2,47568.0,69.5093,69.5574,69.4227,69.4612,47568.0
2022-07-20 13:15:00,72.2,72.31,72.2,72.3,11405.0,69.4612,69.5671,69.4612,69.5574,11405.0
2022-07-20 13:20:00,72.3,72.3,72.2,72.24,26924.0,69.5574,69.5574,69.4612,69.4997,26924.0
2022-07-20 13:25:00,72.23,72.42,72.21,72.42,18267.0,69.4901,69.6729,69.4708,69.6729,18267.0
2022-07-20 13:30:00,72.42,72.55,72.4,72.52,25399.0,69.6729,69.798,69.6536,69.7691,25399.0
2022-07-20 13:35:00,72.52,72.53,72.44,72.52,26726.0,69.7691,69.7787,69.6921,69.7691,26726.0
2022-07-20 13:40:00,72.53,72.56,72.49,72.53,36858.0,69.7787,69.8076,69.7402,69.7787,36858.0
2022-07-20 13:45:00,72.53,72.57,72.48,72.49,30460.0,69.7787,69.8172,69.7306,69.7402,30460.0
2022-07-20 13:50:00,72.49,72.51,72.44,72.46,19493.0,69.7402,69.7595,69.6921,69.7114,19493.0
2022-07-20 13:55:00,72.46,72.46,72.29,72.31,38724.0,69.7114,69.7114,69.5478,69.5671,38724.0
2022-07-20 14:00:00,72.3,72.45,72.3,72.45,34292.0,69.5574,69.7017,69.5574,69.7017,34292.0
2022-07-20 14:05:00,72.45,72.46,72.37,72.44,15253.0,69.7017,69.7114,69.6248,69.6921,15253.0
2022-07-20 14:10:00,72.44,72.45,72.34,72.39,23650.0,69.6921,69.7017,69.5959,69.644,23650.0
2022-07-20 14:15:00,72.37,72.45,72.33,72.43,20656.0,69.6248,69.7017,69.5863,69.6825,20656.0
2022-07-20 14:20:00,72.45,72.5,72.42,72.45,31562.0,69.7017,69.7498,69.6729,69.7017,31562.0
2022-07-20 14:25:00,72.44,72.53,72.43,72.52,36011.0,69.6921,69.7787,69.6825,69.7691,36011.0
2022-07-20 14:30:00,72.54,72.55,72.46,72.52,24755.0,69.7883,69.798,69.7114,69.7691,24755.0
2022-07-20 14:35:00,72.53,72.6,72.51,72.6,23796.0,69.7787,69.8461,69.7595,69.8461,23796.0
2022-07-20 14:40:00,72.6,72.61,72.57,72.6,27240.0,69.8461,69.8557,69.8172,69.8461,27240.0
2022-07-20 14:45:00,72.6,72.64,72.59,72.63,21398.0,69.8461,69.8845,69.8364,69.8749,21398.0
2022-07-20 14:50:00,72.64,72.65,72.4,72.4,54974.0,69.8845,69.8942,69.6536,69.6536,54974.0
2022-07-20 14:55:00,72.41,72.57,72.35,72.52,59091.0,69.6633,69.8172,69.6055,69.7691,59091.0
2022-07-20 15:00:00,72.53,72.74,72.52,72.71,49269.0,69.7787,69.9807,69.7691,69.9519,49269.0
2022-07-20 15:05:00,72.7,72.76,72.65,72.69,55957.0,69.9423,70.0,69.8942,69.9326,55957.0
2022-07-20 15:10:00,72.68,72.74,72.65,72.7,52800.0,69.923,69.9807,69.8942,69.9423,52800.0
2022-07-20 15:15:00,72.7,72.73,72.64,72.69,38441.0,69.9423,69.9711,69.8845,69.9326,38441.0
2022-07-20 15:20:00,72.69,72.7,72.6,72.63,40011.0,69.9326,69.9423,69.8461,69.8749,40011.0
2022-07-20 15:25:00,72.63,72.79,72.62,72.78,60822.0,69.8749,70.0288,69.8653,70.0192,60822.0
2022-07-20 15:30:00,72.79,72.81,72.64,72.66,74053.0,70.0288,70.0481,69.8845,69.9038,74053.0
2022-07-20 15:35:00,72.65,72.69,72.58,72.62,106719.0,69.8942,69.9326,69.8268,69.8653,106719.0
2022-07-20 15:40:00,72.63,72.75,72.58,72.68,70067.0,69.8749,69.9904,69.8268,69.923,70067.0
2022-07-20 15:45:00,72.68,72.69,72.62,72.63,104156.0,69.923,69.9326,69.8653,69.8749,104156.0
2022-07-20 15:50:00,72.63,72.69,72.5,72.53,159044.0,69.8749,69.9326,69.7498,69.7787,159044.0
2022-07-20 15:55:00,72.54,72.62,72.51,72.58,392106.0,69.7883,69.8653,69.7595,69.8268,392106.0
2022-07-21 09:30:00,72.15,72.67,72.12,72.5,132428.0,69.4131,69.9134,69.3843,69.7498,132428.0
2022-07-21 09:35:00,72.43,72.64,72.14,72.59,54688.0,69.6825,69.8845,69.4035,69.8364,54688.0
2022-07-21 09:40:00,72.55,72.76,72.55,72.6,43457.0,69.798,70.0,69.798,69.8461,43457.0
2022-07-21 09:45:00,72.57,72.83,72.47,72.77,41750.0,69.8172,70.0673,69.721,70.0096,41750.0
2022-07-21 09:50:00,72.75,73.0,72.75,72.98,60939.0,69.9904,70.2309,69.9904,70.2116,60939.0
2022-07-21 09:55:00,73.0,73.01,72.77,72.78,27525.0,70.2309,70.2405,70.0096,70.0192,27525.0
2022-07-21 10:00:00,72.8,72.99,72.69,72.69,55260.0,70.0385,70.2213,69.9326,69.9326,55260.0
2022-07-21 10:05:00,72.67,72.8,72.59,72.73,44058.0,69.9134,70.0385,69.8364,69.9711,44058.0
2022-07-21 10:10:00,72.73,72.78,72.57,72.6,44089.0,69.9711,70.0192,69.8172,69.8461,44089.0
2022-07-21 10:15:00,72.61,72.99,72.59,72.96,52129.0,69.8557,70.2213,69.8364,70.1924,52129.0
2022-07-21 10:20:00,72.97,72.99,72.67,72.69,37426.0,70.202,70.2213,69.9134,69.9326,37426.0
2022-07-21 10:25:00,72.69,72.7,72.55,72.63,28883.0,69.9326,69.9423,69.798,69.8749,28883.0
2022-07-21 10:30:00,72.63,72.71,72.56,72.57,73067.0,69.8749,69.9519,69.8076,69.8172,73067.0
2022-07-21 10:35:00,72.58,72.72,72.55,72.71,25913.0,69.8268,69.9615,69.798,69.9519,25913.0
2022-07-21 10:40:00,72.72,72.86,72.71,72.82,28378.0,69.9615,70.0962,69.9519,70.0577,28378.0
2022-07-21 10:45:00,72.84,72.85,72.68,72.7,18773.0,70.077,70.0866,69.923,69.9423,18773.0
2022-07-21 10:50:00,72.69,72.78,72.68,72.76,17713.0,69.9326,70.0192,69.923,70.0,17713.0
2022-07-21 10:55:00,72.77,72.91,72.76,72.91,35399.0,70.0096,70.1443,70.0,70.1443,35399.0
2022-07-21 11:00:00,72.9,72.9,72.8,72.88,22299.0,70.1347,70.1347,70.0385,70.1154,22299.0
2022-07-21 11:05:00,72.88,72.91,72.77,72.89,34025.0,70.1154,70.1443,70.0096,70.1251,34025.0
2022-07-21 11:10:00,72.9,72.9,72.81,72.84,26327.0,70.1347,70.1347,70.0481,70.077,26327.0
2022-07-21 11:15:00,72.86,72.98,72.85,72.94,47839.0,70.0962,70.2116,70.0866,70.1732,47839.0
2022-07-21 11:20:00,72.94,73.02,72.9,72.92,87223.0,70.1732,70.2501,70.1347,70.1539,87223.0
2022-07-21 11:25:00,72.92,72.99,72.92,72.98,17226.0,70.1539,70.2213,70.1539,70.2116,17226.0
2022-07-21 11:30:00,72.98,73.2,72.98,73.2,63167.0,70.2116,70.4233,70.2116,70.4233,63167.0
2022-07-21 11:35:00,73.2,73.24,73.13,73.14,42315.0,70.4233,70.4618,70.356,70.3656,42315.0
2022-07-21 11:40:00,73.15,73.25,73.14,73.21,39013.0,70.3752,70.4714,70.3656,70.4329,39013.0
2022-07-21 11:45:00,73.21,73.21,73.12,73.13,25730.0,70.4329,70.4329,70.3463,70.356,25730.0
2022-07-21 11:50:00,73.13,73.19,73.07,73.16,24493.0,70.356,70.4137,70.2982,70.3848,24493.0
2022-07-21 11:55:00,73.17,73.2,73.14,73.15,33445.0,70.3944,70.4233,70.3656,70.3752,33445.0
2022-07-21 12:00:00,73.15,73.4,73.13,73.32,74744.0,70.3752,70.6157,70.356,70.5387,74744.0
2022-07-21 12:05:00,73.32,73.47,73.29,73.46,38306.0,70.5387,70.6831,70.5099,70.6734,38306.0
2022-07-21 12:10:00,73.46,73.49,73.34,73.44,27681.0,70.6734,70.7023,70.558,70.6542,27681.0
2022-07-21 12:15:00,73.44,73.44,73.33,73.41,24382.0,70.6542,70.6542,70.5484,70.6253,24382.0
2022-07-21 12:20:00,73.41,73.59,73.4,73.59,39843.0,70.6253,70.7985,70.6157,70.7985,39843.0
2022-07-21 12:25:00,73.59,73.76,73.57,73.76,52700.0,70.7985,70.9621,70.7793,70.9621,52700.0
2022-07-21 12:30:00,73.74,73.82,73.72,73.8,72208.0,70.9428,71.0198,70.9236,71.0005,72208.0
2022-07-21 12:35:00,73.8,73.85,73.74,73.82,35216.0,71.0005,71.0486,70.9428,71.0198,35216.0
2022-07-21 12:40:00,73.83,73.84,73.73,73.75,22031.0,71.0294,71.039,70.9332,70.9524,22031.0
2022-07-21 12:45:00,73.74,73.78,73.69,73.74,25134.0,70.9428,70.9813,70.8947,70.9428,25134.0
2022-07-21 12:50:00,73.75,73.86,73.75,73.82,39236.0,70.9524,71.0583,70.9524,71.0198,39236.0
2022-07-21 12:55:00,73.83,73.84,73.77,73.82,44140.0,71.0294,71.039,70.9717,71.0198,44140.0
2022-07-21 13:00:00,73.82,73.89,73.82,73.88,35474.0,71.0198,71.0871,71.0198,71.0775,35474.0
2022-07-21 13:05:00,73.88,74.18,73.87,74.15,177967.0,71.0775,71.3661,71.0679,71.3373,177967.0
2022-07-21 13:10:00,74.15,74.21,74.08,74.11,170183.0,71.3373,71.395,71.2699,71.2988,170183.0
2022-07-21 13:15:00,74.11,74.26,74.09,74.23,107227.0,71.2988,71.4431,71.2795,71.4142,107227.0
2022-07-21 13:20:00,74.23,74.25,74.11,74.12,89185.0,71.4142,71.4335,71.2988,71.3084,89185.0
2022-07-21 13:25:00,74.13,74.16,74.06,74.15,76186.0,71.318,71.3469,71.2507,71.3373,76186.0
2022-07-21 13:30:00,74.16,74.25,74.09,74.17,145836.0,71.3469,71.4335,71.2795,71.3565,145836.0
2022-07-21 13:35:00,74.16,74.33,74.11,74.31,89359.0,71.3469,71.5104,71.2988,71.4912,89359.0
2022-07-21 13:40:00,74.32,74.42,74.3,74.41,67208.0,71.5008,71.597,71.4816,71.5874,67208.0
2022-07-21 13:45:00,74.42,74.42,74.34,74.37,75202.0,71.597,71.597,71.5201,71.5489,75202.0
2022-07-21 13:50:00,74.36,74.37,74.07,74.07,46921.0,71.5393,71.5489,71.2603,71.2603,46921.0
2022-07-21 13:55:00,74.06,74.15,74.05,74.05,63051.0,71.2507,71.3373,71.2411,71.2411,63051.0
2022-07-21 14:00:00,74.06,74.11,73.96,74.01,39078.0,71.2507,71.2988,71.1545,71.2026,39078.0
2022-07-21 14:05:00,74.01,74.15,73.98,74.1,33951.0,71.2026,71.3373,71.1737,71.2892,33951.0
2022-07-21 14:10:00,74.12,74.17,74.08,74.17,30388.0,71.3084,71.3565,71.2699,71.3565,30388.0
2022-07-21 14:15:00,74.16,74.21,74.1,74.17,54306.0,71.3469,71.395,71.2892,71.3565,54306.0
2022-07-21 14:20:00,74.17,74.24,74.16,74.22,74630.0,71.3565,71.4238,71.3469,71.4046,74630.0
2022-07-21 14:25:00,74.22,74.25,74.14,74.17,28484.0,71.4046,71.4335,71.3276,71.3565,28484.0
2022-07-21 14:30:00,74.17,74.18,73.97,73.97,22582.0,71.3565,71.3661,71.1641,71.1641,22582.0
2022-07-21 14:35:00,73.98,74.04,73.92,74.03,20677.0,71.1737,71.2314,71.116,71.2218,20677.0
2022-07-21 14:40:00,74.03,74.04,73.92,73.92,20973.0,71.2218,71.2314,71.116,71.116,20973.0
2022-07-21 14:45:00,73.93,73.98,73.88,73.94,61513.0,71.1256,71.1737,71.0775,71.1352,61513.0
2022-07-21 14:50:00,73.94,73.99,73.91,73.97,19642.0,71.1352,71.1833,71.1064,71.1641,19642.0
2022-07-21 14:55:00,73.97,74.01,73.94,73.95,27284.0,71.1641,71.2026,71.1352,71.1448,27284.0
2022-07-21 15:00:00,73.95,74.18,73.91,74.17,112160.0,71.1448,71.3661,71.1064,71.3565,112160.0
2022-07-21 15:05:00,74.16,74.19,74.05,74.17,39362.0,71.3469,71.3757,71.2411,71.3565,39362.0
2022-07-21 15:10:00,74.17,74.21,74.08,74.15,54305.0,71.3565,71.395,71.2699,71.3373,54305.0
2022-07-21 15:15:00,74.15,74.22,74.09,74.15,53460.0,71.3373,71.4046,71.2795,71.3373,53460.0
2022-07-21 15:20:00,74.15,74.36,74.14,74.31,124973.0,71.3373,71.5393,71.3276,71.4912,124973.0
2022-07-21 15:25:00,74.3,74.37,74.29,74.36,58042.0,71.4816,71.5489,71.4719,71.5393,58042.0
2022-07-21 15:30:00,74.36,74.4,74.29,74.34,87153.0,71.5393,71.5778,71.4719,71.5201,87153.0
2022-07-21 15:35:00,74.35,74.39,74.24,74.25,108429.0,71.5297,71.5682,71.4238,71.4335,108429.0
2022-07-21 15:40:00,74.24,74.31,74.23,74.28,104670.0,71.4238,71.4912,71.4142,71.4623,104670.0
2022-07-21 15:45:00,74.29,74.35,74.24,74.33,109531.0,71.4719,71.5297,71.4238,71.5104,109531.0
2022-07-21 15:50:00,74.34,74.49,74.34,74.47,244837.0,71.5201,71.6644,71.5201,71.6451,244837.0
2022-07-21 15:55:00,74.47,74.63,74.45,74.58,570170.0,71.6451,71.7991,71.6259,71.7509,570170.0
2022-07-22 09:30:00,74.82,75.22,74.78,74.86,250592.0,71.9818,72.3667,71.9434,72.0203,250592.0
2022-07-22 09:35:00,74.85,75.04,74.66,75.03,59557.0,72.0107,72.1935,71.8279,72.1839,59557.0
2022-07-22 09:40:00,75.03,75.05,74.9,74.93,61475.0,72.1839,72.2031,72.0588,72.0877,61475.0
2022-07-22 09:45:00,74.96,75.07,74.83,75.03,75985.0,72.1165,72.2224,71.9915,72.1839,75985.0
2022-07-22 09:50:00,75.04,75.29,74.83,74.92,59117.0,72.1935,72.434,71.9915,72.0781,59117.0
2022-07-22 09:55:00,74.92,75.07,74.85,74.93,70571.0,72.0781,72.2224,72.0107,72.0877,70571.0
2022-07-22 10:00:00,74.92,74.95,74.71,74.76,65935.0,72.0781,72.1069,71.876,71.9241,65935.0
2022-07-22 10:05:00,74.76,74.78,74.61,74.63,86169.0,71.9241,71.9434,71.7798,71.7991,86169.0
2022-07-22 10:10:00,74.62,74.9,74.59,74.86,233316.0,71.7894,72.0588,71.7606,72.0203,233316.0
2022-07-22 10:15:00,74.87,74.98,74.84,74.84,28039.0,72.0299,72.1358,72.0011,72.0011,28039.0
2022-07-22 10:20:00,74.84,74.95,74.73,74.79,51006.0,72.0011,72.1069,71.8953,71.953,51006.0
2022-07-22 10:25:00,74.79,75.03,74.69,74.99,116442.0,71.953,72.1839,71.8568,72.1454,116442.0
2022-07-22 10:30:00,75.0,75.13,74.83,74.86,71667.0,72.155,72.2801,71.9915,72.0203,71667.0
2022-07-22 10:35:00,74.86,74.86,74.73,74.75,36612.0,72.0203,72.0203,71.8953,71.9145,36612.0
2022-07-22 10:40:00,74.75,74.9,74.73,74.86,49189.0,71.9145,72.0588,71.8953,72.0203,49189.0
2022-07-22 10:45:00,74.85,74.98,74.85,74.91,32349.0,72.0107,72.1358,72.0107,72.0684,32349.0
2022-07-22 10:50:00,74.91,75.05,74.89,75.02,42584.0,72.0684,72.2031,72.0492,72.1743,42584.0
2022-07-22 10:55:00,75.03,75.09,74.97,74.98,45749.0,72.1839,72.2416,72.1262,72.1358,45749.0
2022-07-22 11:00:00,74.98,75.01,74.74,74.77,50540.0,72.1358,72.1646,71.9049,71.9337,50540.0
2022-07-22 11:05:00,74.76,74.78,74.57,74.64,198034.0,71.9241,71.9434,71.7413,71.8087,198034.0
2022-07-22 11:10:00,74.63,74.77,74.61,74.75,30777.0,71.7991,71.9337,71.7798,71.9145,30777.0
2022-07-22 11:15:00,74.76,74.77,74.6,74.67,87646.0,71.9241,71.9337,71.7702,71.8375,87646.0
2022-07-22 11:20:00,74.66,74.67,74.43,74.44,43086.0,71.8279,71.8375,71.6066,71.6163,43086.0
2022-07-22 11:25:00,74.45,74.56,74.42,74.49,45029.0,71.6259,71.7317,71.597,71.6644,45029.0
2022-07-22 11:30:00,74.48,74.52,74.42,74.48,33217.0,71.6547,71.6932,71.597,71.6547,33217.0
2022-07-22 11:35:00,74.5,74.53,74.39,74.49,79340.0,71.674,71.7028,71.5682,71.6644,79340.0
2022-07-22 11:40:00,74.48,74.59,74.46,74.53,23312.0,71.6547,71.7606,71.6355,71.7028,23312.0
2022-07-22 11:45:00,74.55,74.57,74.5,74.55,26025.0,71.7221,71.7413,71.674,71.7221,26025.0
2022-07-22 11:50:00,74.55,74.6,74.5,74.6,18741.0,71.7221,71.7702,71.674,71.7702,18741.0
2022-07-22 11:55:00,74.59,74.61,74.5,74.61,28437.0,71.7606,71.7798,71.674,71.7798,28437.0
2022-07-22 12:00:00,74.61,74.68,74.58,74.63,26343.0,71.7798,71.8472,71.7509,71.7991,26343.0
2022-07-22 12:05:00,74.64,74.72,74.58,74.65,26558.0,71.8087,71.8856,71.7509,71.8183,26558.0
2022-07-22 12:10:00,74.64,74.64,74.46,74.5,40490.0,71.8087,71.8087,71.6355,71.674,40490.0
2022-07-22 12:15:00,74.5,74.67,74.5,74.59,41532.0,71.674,71.8375,71.674,71.7606,41532.0
2022-07-22 12:20:00,74.6,74.68,74.59,74.67,27313.0,71.7702,71.8472,71.7606,71.8375,27313.0
2022-07-22 12:25:00,74.67,74.72,74.59,74.68,34392.0,71.8375,71.8856,71.7606,71.8472,34392.0
2022-07-22 12:30:00,74.67,74.89,74.67,74.87,34160.0,71.8375,72.0492,71.8375,72.0299,34160.0
2022-07-22 12:35:00,74.87,74.87,74.71,74.71,36723.0,72.0299,72.0299,71.876,71.876,36723.0
2022-07-22 12:40:00,74.71,74.76,74.65,74.65,36957.0,71.876,71.9241,71.8183,71.8183,36957.0
2022-07-22 12:45:00,74.65,74.76,74.62,74.71,36705.0,71.8183,71.9241,71.7894,71.876,36705.0
2022-07-22 12:50:00,74.72,74.81,74.71,74.76,33056.0,71.8856,71.9722,71.876,71.9241,33056.0
2022-07-22 12:55:00,74.75,74.78,74.64,74.68,25914.0,71.9145,71.9434,71.8087,71.8472,25914.0
2022-07-22 13:00:00,74.67,74.67,74.58,74.6,24330.0,71.8375,71.8375,71.7509,71.7702,24330.0
2022-07-22 13:05:00,74.61,74.66,74.6,74.66,25145.0,71.7798,71.8279,71.7702,71.8279,25145.0
2022-07-22 13:10:00,74.65,74.66,74.52,74.53,28985.0,71.8183,71.8279,71.6932,71.7028,28985.0
2022-07-22 13:15:00,74.53,74.57,74.42,74.42,28663.0,71.7028,71.7413,71.597,71.597,28663.0
2022-07-22 13:20:00,74.42,74.47,74.38,74.42,31158.0,71.597,71.6451,71.5585,71.597,31158.0
2022-07-22 13:25:00,74.42,74.5,74.33,74.45,86893.0,71.597,71.674,71.5104,71.6259,86893.0
2022-07-22 13:30:00,74.45,74.45,74.31,74.34,37653.0,71.6259,71.6259,71.4912,71.5201,37653.0
2022-07-22 13:35:00,74.33,74.45,74.26,74.45,36343.0,71.5104,71.6259,71.4431,71.6259,36343.0
2022-07-22 13:40:00,74.44,74.45,74.34,74.42,26157.0,71.6163,71.6259,71.5201,71.597,26157.0
2022-07-22 13:45:00,74.42,74.5,74.4,74.48,20918.0,71.597,71.674,71.5778,71.6547,20918.0
2022-07-22 13:50:00,74.47,74.48,74.35,74.41,29451.0,71.6451,71.6547,71.5297,71.5874,29451.0
2022-07-22 13:55:00,74.41,74.52,74.39,74.5,43899.0,71.5874,71.6932,71.5682,71.674,43899.0
2022-07-22 14:00:00,74.51,74.51,74.33,74.34,34432.0,71.6836,71.6836,71.5104,71.5201,34432.0
2022-07-22 14:05:00,74.32,74.39,74.3,74.35,22449.0,71.5008,71.5682,71.4816,71.5297,22449.0
2022-07-22 14:10:00,74.36,74.38,74.32,74.36,19724.0,71.5393,71.5585,71.5008,71.5393,19724.0
2022-07-22 14:15:00,74.36,74.43,74.35,74.42,23236.0,71.5393,71.6066,71.5297,71.597,23236.0
2022-07-22 14:20:00,74.41,74.42,74.36,74.38,29988.0,71.5874,71.597,71.5393,71.5585,29988.0
2022-07-22 14:25:00,74.38,74.42,74.33,74.42,24143.0,71.5585,71.597,71.5104,71.597,24143.0
2022-07-22 14:30:00,74.4,74.5,74.32,74.46,38792.0,71.5778,71.674,71.5008,71.6355,38792.0
2022-07-22 14:35:00,74.45,74.49,74.37,74.41,22653.0,71.6259,71.6644,71.5489,71.5874,22653.0
2022-07-22 14:40:00,74.41,74.42,74.33,74.35,30382.0,71.5874,71.597,71.5104,71.5297,30382.0
2022-07-22 14:45:00,74.35,74.42,74.35,74.4,22114.0,71.5297,71.597,71.5297,71.5778,22114.0
2022-07-22 14:50:00,74.41,74.5,74.36,74.49,36997.0,71.5874,71.674,71.5393,71.6644,36997.0
2022-07-22 14:55:00,74.49,74.57,74.48,74.53,32098.0,71.6644,71.7413,71.6547,71.7028,32098.0
2022-07-22 15:00:00,74.52,74.57,74.44,74.55,38288.0,71.6932,71.7413,71.6163,71.7221,38288.0
2022-07-22 15:05:00,74.56,74.58,74.4,74.45,60143.0,71.7317,71.7509,71.5778,71.6259,60143.0
2022-07-22 15:10:00,74.46,74.64,74.43,74.64,57923.0,71.6355,71.8087,71.6066,71.8087,57923.0
2022-07-22 15:15:00,74.64,74.64,74.48,74.56,57577.0,71.8087,71.8087,71.6547,71.7317,57577.0
2022-07-22 15:20:00,74.55,74.7,74.55,74.7,65001.0,71.7221,71.8664,71.7221,71.8664,65001.0
2022-07-22 15:25:00,74.7,74.72,74.59,74.72,44700.0,71.8664,71.8856,71.7606,71.8856,44700.0
2022-07-22 15:30:00,74.73,74.75,74.64,74.64,80946.0,71.8953,71.9145,71.8087,71.8087,80946.0
2022-07-22 15:35:00,74.64,74.67,74.57,74.59,70846.0,71.8087,71.8375,71.7413,71.7606,70846.0
2022-07-22 15:40:00,74.59,74.64,74.55,74.56,73368.0,71.7606,71.8087,71.7221,71.7317,73368.0
2022-07-22 15:45:00,74.55,74.64,74.49,74.63,125253.0,71.7221,71.8087,71.6644,71.7991,125253.0
2022-07-22 15:50:00,74.63,74.79,74.61,74.72,210183.0,71.7991,71.953,71.7798,71.8856,210183.0
2022-07-22 15:55:00,74.72,74.96,74.71,74.94,523384.0,71.8856,72.1165,71.876,72.0973,523384.0
2022-07-25 09:30:00,75.1,75.37,75.04,75.09,148611.0,72.2512,72.511,72.1935,72.2416,148611.0
2022-07-25 09:35:00,75.07,75.15,74.99,75.02,86696.0,72.2224,72.2993,72.1454,72.1743,86696.0
2022-07-25 09:40:00,75.01,75.17,74.88,75.06,432601.0,72.1646,72.3186,72.0396,72.2127,432601.0
2022-07-25 09:45:00,75.08,75.08,74.77,74.77,38374.0,72.232,72.232,71.9337,71.9337,38374.0
2022-07-25 09:50:00,74.77,74.86,74.7,74.78,48677.0,71.9337,72.0203,71.8664,71.9434,48677.0
2022-07-25 09:55:00,74.76,75.05,74.74,75.0,41129.0,71.9241,72.2031,71.9049,72.155,41129.0
2022-07-25 10:00:00,75.0,75.05,74.83,74.98,67542.0,72.155,72.2031,71.9915,72.1358,67542.0
2022-07-25 10:05:00,74.99,75.1,74.83,75.06,61488.0,72.1454,72.2512,71.9915,72.2127,61488.0
2022-07-25 10:10:00,75.04,75.13,75.03,75.05,54524.0,72.1935,72.2801,72.1839,72.2031,54524.0
2022-07-25 10:15:00,75.04,75.04,74.76,74.88,41954.0,72.1935,72.1935,71.9241,72.0396,41954.0
2022-07-25 10:20:00,74.87,74.97,74.82,74.86,32776.0,72.0299,72.1262,71.9818,72.0203,32776.0
2022-07-25 10:25:00,74.86,74.94,74.71,74.84,58097.0,72.0203,72.0973,71.876,72.0011,58097.0
2022-07-25 10:30:00,74.86,74.92,74.77,74.79,43791.0,72.0203,72.0781,71.9337,71.953,43791.0
2022-07-25 10:35:00,74.79,74.9,74.68,74.87,48152.0,71.953,72.0588,71.8472,72.0299,48152.0
2022-07-25 10:40:00,74.86,75.02,74.81,75.0,40824.0,72.0203,72.1743,71.9722,72.155,40824.0
2022-07-25 10:45:00,75.01,75.09,75.0,75.05,39535.0,72.1646,72.2416,72.155,72.2031,39535.0
2022-07-25 10:50:00,75.06,75.08,74.98,75.05,36017.0,72.2127,72.232,72.1358,72.2031,36017.0
2022-07-25 10:55:00,75.05,75.16,75.04,75.09,51682.0,72.2031,72.3089,72.1935,72.2416,51682.0
2022-07-25 11:00:00,75.09,75.11,75.01,75.03,44466.0,72.2416,72.2608,72.1646,72.1839,44466.0
2022-07-25 11:05:00,75.02,75.06,74.94,75.02,40715.0,72.1743,72.2127,72.0973,72.1743,40715.0
2022-07-25 11:10:00,75.03,75.06,74.89,74.92,30561.0,72.1839,72.2127,72.0492,72.0781,30561.0
2022-07-25 11:15:00,74.91,74.97,74.85,74.95,26816.0,72.0684,72.1262,72.0107,72.1069,26816.0
2022-07-25 11:20:00,74.96,75.05,74.96,75.02,29407.0,72.1165,72.2031,72.1165,72.1743,29407.0
2022-07-25 11:25:00,75.03,75.13,74.99,75.13,35053.0,72.1839,72.2801,72.1454,72.2801,35053.0
2022-07-25 11:30:00,75.11,75.33,75.09,75.32,87449.0,72.2608,72.4725,72.2416,72.4629,87449.0
2022-07-25 11:35:00,75.32,75.33,75.21,75.25,40828.0,72.4629,72.4725,72.3571,72.3955,40828.0
2022-07-25 11:40:00,75.25,75.33,75.23,75.33,26426.0,72.3955,72.4725,72.3763,72.4725,26426.0
2022-07-25 11:45:00,75.32,75.43,75.3,75.3,82271.0,72.4629,72.5687,72.4436,72.4436,82271.0
2022-07-25 11:50:00,75.3,75.37,75.27,75.36,181706.0,72.4436,72.511,72.4148,72.5014,181706.0
2022-07-25 11:55:00,75.36,75.4,75.32,75.4,111978.0,72.5014,72.5398,72.4629,72.5398,111978.0
2022-07-25 12:00:00,75.4,75.41,75.29,75.35,30789.0,72.5398,72.5495,72.434,72.4917,30789.0
2022-07-25 12:05:00,75.37,75.37,75.22,75.22,30957.0,72.511,72.511,72.3667,72.3667,30957.0
2022-07-25 12:10:00,75.21,75.24,75.1,75.12,30847.0,72.3571,72.3859,72.2512,72.2705,30847.0
2022-07-25 12:15:00,75.12,75.13,75.03,75.04,22535.0,72.2705,72.2801,72.1839,72.1935,22535.0
2022-07-25 12:20:00,75.03,75.04,74.96,74.97,36002.0,72.1839,72.1935,72.1165,72.1262,36002.0
2022-07-25 12:25:00,74.99,74.99,74.93,74.98,24696.0,72.1454,72.1454,72.0877,72.1358,24696.0
2022-07-25 12:30:00,74.97,75.07,74.94,75.07,27971.0,72.1262,72.2224,72.0973,72.2224,27971.0
2022-07-25 12:35:00,75.08,75.11,75.06,75.09,19751.0,72.232,72.2608,72.2127,72.2416,19751.0
2022-07-25 12:40:00,75.09,75.16,75.08,75.09,22409.0,72.2416,72.3089,72.232,72.2416,22409.0
2022-07-25 12:45:00,75.1,75.19,75.1,75.17,16195.0,72.2512,72.3378,72.2512,72.3186,16195.0
2022-07-25 12:50:00,75.17,75.17,75.09,75.15,15821.0,72.3186,72.3186,72.2416,72.2993,15821.0
2022-07-25 12:55:00,75.14,75.18,75.09,75.1,25490.0,72.2897,72.3282,72.2416,72.2512,25490.0
2022-07-25 13:00:00,75.09,75.12,75.07,75.12,26742.0,72.2416,72.2705,72.2224,72.2705,26742.0
2022-07-25 13:05:00,75.11,75.15,75.07,75.14,19959.0,72.2608,72.2993,72.2224,72.2897,19959.0
2022-07-25 13:10:00,75.14,75.15,75.08,75.09,29382.0,72.2897,72.2993,72.232,72.2416,29382.0
2022-07-25 13:15:00,75.09,75.15,75.05,75.15,39800.0,72.2416,72.2993,72.2031,72.2993,39800.0
2022-07-25 13:20:00,75.15,75.2,75.14,75.16,27444.0,72.2993,72.3474,72.2897,72.3089,27444.0
2022-07-25 13:25:00,75.17,75.18,75.12,75.15,27123.0,72.3186,72.3282,72.2705,72.2993,27123.0
2022-07-25 13:30:00,75.14,75.16,75.1,75.14,41797.0,72.2897,72.3089,72.2512,72.2897,41797.0
2022-07-25 13:35:00,75.14,75.14,75.0,75.01,41590.0,72.2897,72.2897,72.155,72.1646,41590.0
2022-07-25 13:40:00,75.01,75.04,74.99,75.03,44122.0,72.1646,72.1935,72.1454,72.1839,44122.0
2022-07-25 13:45:00,75.02,75.05,74.99,75.01,30813.0,72.1743,72.2031,72.1454,72.1646,30813.0
2022-07-25 13:50:00,75.02,75.02,74.85,74.86,41016.0,72.1743,72.1743,72.0107,72.0203,41016.0
2022-07-25 13:55:00,74.87,74.87,74.76,74.77,30530.0,72.0299,72.0299,71.9241,71.9337,30530.0
2022-07-25 14:00:00,74.76,74.79,74.63,74.63,34673.0,71.9241,71.953,71.7991,71.7991,34673.0
2022-07-25 14:05:00,74.62,74.72,74.56,74.57,25620.0,71.7894,71.8856,71.7317,71.7413,25620.0
2022-07-25 14:10:00,74.58,74.62,74.52,74.52,24196.0,71.7509,71.7894,71.6932,71.6932,24196.0
2022-07-25 14:15:00,74.52,74.53,74.42,74.42,36406.0,71.6932,71.7028,71.597,71.597,36406.0
2022-07-25 14:20:00,74.43,74.48,74.39,74.47,65127.0,71.6066,71.6547,71.5682,71.6451,65127.0
2022-07-25 14:25:00,74.47,74.51,74.46,74.47,44112.0,71.6451,71.6836,71.6355,71.6451,44112.0
2022-07-25 14:30:00,74.47,74.51,74.46,74.5,28584.0,71.6451,71.6836,71.6355,71.674,28584.0
2022-07-25 14:35:00,74.49,74.56,74.49,74.52,23215.0,71.6644,71.7317,71.6644,71.6932,23215.0
2022-07-25 14:40:00,74.51,74.55,74.47,74.5,23308.0,71.6836,71.7221,71.6451,71.674,23308.0
2022-07-25 14:45:00,74.5,74.5,74.46,74.47,67944.0,71.674,71.674,71.6355,71.6451,67944.0
2022-07-25 14:50:00,74.48,74.5,74.35,74.35,41203.0,71.6547,71.674,71.5297,71.5297,41203.0
2022-07-25 14:55:00,74.36,74.44,74.34,74.37,36071.0,71.5393,71.6163,71.5201,71.5489,36071.0
2022-07-25 15:00:00,74.38,74.45,74.34,74.36,34161.0,71.5585,71.6259,71.5201,71.5393,34161.0
2022-07-25 15:05:00,74.37,74.44,74.36,74.44,36280.0,71.5489,71.6163,71.5393,71.6163,36280.0
2022-07-25 15:10:00,74.44,74.47,74.37,74.41,30396.0,71.6163,71.6451,71.5489,71.5874,30396.0
2022-07-25 15:15:00,74.4,74.46,74.34,74.41,58036.0,71.5778,71.6355,71.5201,71.5874,58036.0
2022-07-25 15:20:00,74.42,74.51,74.41,74.49,28466.0,71.597,71.6836,71.5874,71.6644,28466.0
2022-07-25 15:25:00,74.48,74.49,74.38,74.4,38182.0,71.6547,71.6644,71.5585,71.5778,38182.0
2022-07-25 15:30:00,74.4,74.45,74.37,74.42,65215.0,71.5778,71.6259,71.5489,71.597,65215.0
2022-07-25 15:35:00,74.43,74.54,74.39,74.53,61460.0,71.6066,71.7125,71.5682,71.7028,61460.0
2022-07-25 15:40:00,74.52,74.57,74.5,74.56,69589.0,71.6932,71.7413,71.674,71.7317,69589.0
2022-07-25 15:45:00,74.57,74.7,74.55,74.68,65182.0,71.7413,71.8664,71.7221,71.8472,65182.0
2022-07-25 15:50:00,74.69,74.86,74.66,74.84,220081.0,71.8568,72.0203,71.8279,72.0011,220081.0
2022-07-25 15:55:00,74.83,74.94,74.83,74.85,296914.0,71.9915,72.0973,71.9915,72.0107,296914.0
2022-07-26 09:30:00,74.8,74.98,74.65,74.84,228740.0,71.9626,72.1358,71.8183,72.0011,228740.0
2022-07-26 09:35:00,74.82,75.04,74.76,74.97,58612.0,71.9818,72.1935,71.9241,72.1262,58612.0
2022-07-26 09:40:00,74.98,75.07,74.71,74.78,52230.0,72.1358,72.2224,71.876,71.9434,52230.0
2022-07-26 09:45:00,74.79,74.8,74.6,74.71,43671.0,71.953,71.9626,71.7702,71.876,43671.0
2022-07-26 09:50:00,74.7,74.86,74.69,74.7,43355.0,71.8664,72.0203,71.8568,71.8664,43355.0
2022-07-26 09:55:00,74.71,74.9,74.69,74.86,34373.0,71.876,72.0588,71.8568,72.0203,34373.0
2022-07-26 10:00:00,74.82,74.9,74.55,74.88,51229.0,71.9818,72.0588,71.7221,72.0396,51229.0
2022-07-26 10:05:00,74.86,74.99,74.8,74.97,36667.0,72.0203,72.1454,71.9626,72.1262,36667.0
2022-07-26 10:10:00,74.97,75.04,74.83,74.84,57404.0,72.1262,72.1935,71.9915,72.0011,57404.0
2022-07-26 10:15:00,74.86,74.96,74.84,74.94,54636.0,72.0203,72.1165,72.0011,72.0973,54636.0
2022-07-26 10:20:00,74.96,74.98,74.85,74.88,39444.0,72.1165,72.1358,72.0107,72.0396,39444.0
2022-07-26 10:25:00,74.88,74.92,74.85,74.89,43766.0,72.0396,72.0781,72.0107,72.0492,43766.0
2022-07-26 10:30:00,74.89,75.05,74.85,75.02,68312.0,72.0492,72.2031,72.0107,72.1743,68312.0
2022-07-26 10:35:00,75.02,75.05,74.95,75.03,72797.0,72.1743,72.2031,72.1069,72.1839,72797.0
2022-07-26 10:40:00,75.01,75.11,74.99,75.1,52113.0,72.1646,72.2608,72.1454,72.2512,52113.0
2022-07-26 10:45:00,75.1,75.17,75.04,75.14,171383.0,72.2512,72.3186,72.1935,72.2897,171383.0
2022-07-26 10:50:00,75.14,75.22,75.13,75.22,70974.0,72.2897,72.3667,72.2801,72.3667,70974.0
2022-07-26 10:55:00,75.21,75.24,75.1,75.22,54016.0,72.3571,72.3859,72.2512,72.3667,54016.0
2022-07-26 11:00:00,75.22,75.3,75.21,75.23,83261.0,72.3667,72.4436,72.3571,72.3763,83261.0
2022-07-26 11:05:00,75.22,75.22,75.03,75.11,73467.0,72.3667,72.3667,72.1839,72.2608,73467.0
2022-07-26 11:10:00,75.1,75.1,74.96,75.03,53447.0,72.2512,72.2512,72.1165,72.1839,53447.0
2022-07-26 11:15:00,75.04,75.05,74.93,74.95,70332.0,72.1935,72.2031,72.0877,72.1069,70332.0
2022-07-26 11:20:00,74.94,74.98,74.91,74.92,60751.0,72.0973,72.1358,72.0684,72.0781,60751.0
2022-07-26 11:25:00,74.91,74.91,74.68,74.68,47989.0,72.0684,72.0684,71.8472,71.8472,47989.0
2022-07-26 11:30:00,74.68,74.71,74.63,74.67,46083.0,71.8472,71.876,71.7991,71.8375,46083.0
2022-07-26 11:35:00,74.66,74.7,74.57,74.59,36705.0,71.8279,71.8664,71.7413,71.7606,36705.0
2022-07-26 11:40:00,74.59,74.67,74.57,74.59,41686.0,71.7606,71.8375,71.7413,71.7606,41686.0
2022-07-26 11:45:00,74.59,74.61,74.49,74.52,36402.0,71.7606,71.7798,71.6644,71.6932,36402.0
2022-07-26 11:50:00,74.52,74.55,74.37,74.37,40872.0,71.6932,71.7221,71.5489,71.5489,40872.0
2022-07-26 11:55:00,74.37,74.43,74.35,74.36,46480.0,71.5489,71.6066,71.5297,71.5393,46480.0
2022-07-26 12:00:00,74.35,74.4,74.31,74.34,46653.0,71.5297,71.5778,71.4912,71.5201,46653.0
2022-07-26 12:05:00,74.34,74.35,74.22,74.28,43930.0,71.5201,71.5297,71.4046,71.4623,43930.0
2022-07-26 12:10:00,74.29,74.29,74.21,74.25,44161.0,71.4719,71.4719,71.395,71.4335,44161.0
2022-07-26 12:15:00,74.26,74.33,74.26,74.32,42826.0,71.4431,71.5104,71.4431,71.5008,42826.0
2022-07-26 12:20:00,74.31,74.4,74.3,74.4,36698.0,71.4912,71.5778,71.4816,71.5778,36698.0
2022-07-26 12:25:00,74.4,74.42,74.35,74.41,35070.0,71.5778,71.597,71.5297,71.5874,35070.0
2022-07-26 12:30:00,74.42,74.49,74.41,74.49,51588.0,71.597,71.6644,71.5874,71.6644,51588.0
2022-07-26 12:35:00,74.49,74.5,74.45,74.47,36736.0,71.6644,71.674,71.6259,71.6451,36736.0
2022-07-26 12:40:00,74.46,74.5,74.41,74.44,40913.0,71.6355,71.674,71.5874,71.6163,40913.0
2022-07-26 12:45:00,74.44,74.48,74.37,74.42,27892.0,71.6163,71.6547,71.5489,71.597,27892.0
2022-07-26 12:50:00,74.42,74.56,74.42,74.56,29220.0,71.597,71.7317,71.597,71.7317,29220.0
2022-07-26 12:55:00,74.56,74.62,74.51,74.51,28756.0,71.7317,71.7894,71.6836,71.6836,28756.0
2022-07-26 13:00:00,74.51,74.62,74.5,74.59,27651.0,71.6836,71.7894,71.674,71.7606,27651.0
2022-07-26 13:05:00,74.59,74.64,74.55,74.63,29195.0,71.7606,71.8087,71.7221,71.7991,29195.0
2022-07-26 13:10:00,74.63,74.69,74.56,74.59,40757.0,71.7991,71.8568,71.7317,71.7606,40757.0
2022-07-26 13:15:00,74.59,74.59,74.44,74.44,24435.0,71.7606,71.7606,71.6163,71.6163,24435.0
2022-07-26 13:20:00,74.45,74.55,74.43,74.52,34162.0,71.6259,71.7221,71.6066,71.6932,34162.0
2022-07-26 13:25:00,74.51,74.52,74.42,74.45,48301.0,71.6836,71.6932,71.597,71.6259,48301.0
2022-07-26 13:30:00,74.45,74.45,74.29,74.36,54204.0,71.6259,71.6259,71.4719,71.5393,54204.0
2022-07-26 13:35:00,74.36,74.36,74.26,74.27,44470.0,71.5393,71.5393,71.4431,71.4527,44470.0
2022-07-26 13:40:00,74.27,74.33,74.26,74.3,41034.0,71.4527,71.5104,71.4431,71.4816,41034.0
2022-07-26 13:45:00,74.3,74.3,74.24,74.27,38864.0,71.4816,71.4816,71.4238,71.4527,38864.0
2022-07-26 13:50:00,74.28,74.29,74.21,74.24,68866.0,71.4623,71.4719,71.395,71.4238,68866.0
2022-07-26 13:55:00,74.24,74.3,74.19,74.2,32698.0,71.4238,71.4816,71.3757,71.3854,32698.0
2022-07-26 14:00:00,74.2,74.31,74.2,74.31,44567.0,71.3854,71.4912,71.3854,71.4912,44567.0
2022-07-26 14:05:00,74.3,74.37,74.18,74.19,72742.0,71.4816,71.5489,71.3661,71.3757,72742.0
2022-07-26 14:10:00,74.19,74.21,74.15,74.17,38211.0,71.3757,71.395,71.3373,71.3565,38211.0
2022-07-26 14:15:00,74.16,74.17,74.07,74.11,81446.0,71.3469,71.3565,71.2603,71.2988,81446.0
2022-07-26 14:20:00,74.11,74.13,74.05,74.09,71187.0,71.2988,71.318,71.2411,71.2795,71187.0
2022-07-26 14:25:00,74.08,74.09,74.02,74.04,69148.0,71.2699,71.2795,71.2122,71.2314,69148.0
2022-07-26 14:30:00,74.03,74.05,73.97,74.03,84258.0,71.2218,71.2411,71.1641,71.2218,84258.0
2022-07-26 14:35:00,74.02,74.06,73.98,73.98,68958.0,71.2122,71.2507,71.1737,71.1737,68958.0
2022-07-26 14:40:00,73.98,74.05,73.98,74.01,33798.0,71.1737,71.2411,71.1737,71.2026,33798.0
2022-07-26 14:45:00,74.01,74.02,73.91,73.92,39829.0,71.2026,71.2122,71.1064,71.116,39829.0
2022-07-26 14:50:00,73.92,73.99,73.9,73.91,47035.0,71.116,71.1833,71.0967,71.1064,47035.0
2022-07-26 14:55:00,73.91,73.91,73.84,73.88,56250.0,71.1064,71.1064,71.039,71.0775,56250.0
2022-07-26 15:00:00,73.88,73.89,73.74,73.76,37995.0,71.0775,71.0871,70.9428,70.9621,37995.0
2022-07-26 15:05:00,73.76,73.77,73.71,73.72,52213.0,70.9621,70.9717,70.914,70.9236,52213.0
2022-07-26 15:10:00,73.72,73.89,73.7,73.83,97043.0,70.9236,71.0871,70.9043,71.0294,97043.0
2022-07-26 15:15:00,73.82,73.85,73.75,73.76,49625.0,71.0198,71.0486,70.9524,70.9621,49625.0
2022-07-26 15:20:00,73.77,73.9,73.76,73.84,83041.0,70.9717,71.0967,70.9621,71.039,83041.0
2022-07-26 15:25:00,73.83,73.86,73.77,73.86,62136.0,71.0294,71.0583,70.9717,71.0583,62136.0
2022-07-26 15:30:00,73.86,73.93,73.79,73.9,81157.0,71.0583,71.1256,70.9909,71.0967,81157.0
2022-07-26 15:35:00,73.91,74.02,73.89,74.0,72917.0,71.1064,71.2122,71.0871,71.1929,72917.0
2022-07-26 15:40:00,74.01,74.03,73.94,73.95,101951.0,71.2026,71.2218,71.1352,71.1448,101951.0
2022-07-26 15:45:00,73.95,74.01,73.9,74.0,106578.0,71.1448,71.2026,71.0967,71.1929,106578.0
2022-07-26 15:50:00,74.0,74.16,73.97,74.15,213681.0,71.1929,71.3469,71.1641,71.3373,213681.0
2022-07-26 15:55:00,74.15,74.18,73.98,74.01,436171.0,71.3373,71.3661,71.1737,71.2026,436171.0
2022-07-27 09:30:00,74.38,74.73,74.32,74.63,89751.0,71.5585,71.8953,71.5008,71.7991,89751.0
2022-07-27 09:35:00,74.61,74.86,74.58,74.78,60911.0,71.7798,72.0203,71.7509,71.9434,60911.0
2022-07-27 09:40:00,74.78,74.84,74.53,74.7,31746.0,71.9434,72.0011,71.7028,71.8664,31746.0
2022-07-27 09:45:00,74.7,74.88,74.69,74.72,27895.0,71.8664,72.0396,71.8568,71.8856,27895.0
2022-07-27 09:50:00,74.72,74.93,74.7,74.89,32912.0,71.8856,72.0877,71.8664,72.0492,32912.0
2022-07-27 09:55:00,74.89,75.08,74.8,75.0,53947.0,72.0492,72.232,71.9626,72.155,53947.0
2022-07-27 10:00:00,75.0,75.07,74.93,75.0,45778.0,72.155,72.2224,72.0877,72.155,45778.0
2022-07-27 10:05:00,75.01,75.04,74.87,74.93,46374.0,72.1646,72.1935,72.0299,72.0877,46374.0
2022-07-27 10:10:00,74.94,75.04,74.94,74.98,23680.0,72.0973,72.1935,72.0973,72.1358,23680.0
2022-07-27 10:15:00,74.98,75.14,74.97,75.12,35226.0,72.1358,72.2897,72.1262,72.2705,35226.0
2022-07-27 10:20:00,75.12,75.27,75.11,75.23,91712.0,72.2705,72.4148,72.2608,72.3763,91712.0
2022-07-27 10:25:00,75.25,75.37,75.18,75.33,104640.0,72.3955,72.511,72.3282,72.4725,104640.0
2022-07-27 10:30:00,75.33,75.33,75.23,75.31,81572.0,72.4725,72.4725,72.3763,72.4533,81572.0
2022-07-27 10:35:00,75.31,75.4,75.3,75.39,50087.0,72.4533,72.5398,72.4436,72.5302,50087.0
2022-07-27 10:40:00,75.4,75.4,75.06,75.13,59073.0,72.5398,72.5398,72.2127,72.2801,59073.0
2022-07-27 10:45:00,75.13,75.24,75.12,75.14,48448.0,72.2801,72.3859,72.2705,72.2897,48448.0
2022-07-27 10:50:00,75.14,75.16,75.04,75.05,34248.0,72.2897,72.3089,72.1935,72.2031,34248.0
2022-07-27 10:55:00,75.06,75.07,74.93,74.97,55865.0,72.2127,72.2224,72.0877,72.1262,55865.0
2022-07-27 11:00:00,74.97,75.12,74.92,75.06,35362.0,72.1262,72.2705,72.0781,72.2127,35362.0
2022-07-27 11:05:00,75.03,75.05,74.88,74.92,55558.0,72.1839,72.2031,72.0396,72.0781,55558.0
2022-07-27 11:10:00,74.92,75.09,74.9,75.07,29406.0,72.0781,72.2416,72.0588,72.2224,29406.0
2022-07-27 11:15:00,75.06,75.13,75.04,75.06,34427.0,72.2127,72.2801,72.1935,72.2127,34427.0
2022-07-27 11:20:00,75.06,75.07,74.94,74.97,30690.0,72.2127,72.2224,72.0973,72.1262,30690.0
2022-07-27 11:25:00,74.98,75.03,74.9,74.92,25128.0,72.1358,72.1839,72.0588,72.0781,25128.0
2022-07-27 11:30:00,74.92,75.02,74.92,74.99,21701.0,72.0781,72.1743,72.0781,72.1454,21701.0
2022-07-27 11:35:00,74.99,75.03,74.93,74.93,22475.0,72.1454,72.1839,72.0877,72.0877,22475.0
2022-07-27 11:40:00,74.92,74.96,74.84,74.91,29891.0,72.0781,72.1165,72.0011,72.0684,29891.0
2022-07-27 11:45:00,74.9,74.95,74.87,74.88,20933.0,72.0588,72.1069,72.0299,72.0396,20933.0
2022-07-27 11:50:00,74.87,74.91,74.84,74.89,33016.0,72.0299,72.0684,72.0011,72.0492,33016.0
2022-07-27 11:55:00,74.89,75.03,74.89,74.98,34667.0,72.0492,72.1839,72.0492,72.1358,34667.0
2022-07-27 12:00:00,74.98,74.99,74.92,74.99,27109.0,72.1358,72.1454,72.0781,72.1454,27109.0
2022-07-27 12:05:00,75.0,75.04,75.0,75.01,21914.0,72.155,72.1935,72.155,72.1646,21914.0
2022-07-27 12:10:00,75.02,75.04,74.93,75.04,29237.0,72.1743,72.1935,72.0877,72.1935,29237.0
2022-07-27 12:15:00,75.05,75.13,75.02,75.11,35587.0,72.2031,72.2801,72.1743,72.2608,35587.0
2022-07-27 12:20:00,75.11,75.11,75.04,75.1,34144.0,72.2608,72.2608,72.1935,72.2512,34144.0
2022-07-27 12:25:00,75.11,75.19,75.1,75.18,39194.0,72.2608,72.3378,72.2512,72.3282,39194.0
2022-07-27 12:30:00,75.19,75.21,75.11,75.18,36523.0,72.3378,72.3571,72.2608,72.3282,36523.0
2022-07-27 12:35:00,75.17,75.24,75.17,75.19,24009.0,72.3186,72.3859,72.3186,72.3378,24009.0
2022-07-27 12:40:00,75.18,75.19,75.12,75.17,22203.0,72.3282,72.3378,72.2705,72.3186,22203.0
2022-07-27 12:45:00,75.17,75.18,75.1,75.14,24765.0,72.3186,72.3282,72.2512,72.2897,24765.0
2022-07-27 12:50:00,75.13,75.2,75.13,75.17,24206.0,72.2801,72.3474,72.2801,72.3186,24206.0
2022-07-27 12:55:00,75.18,75.18,75.04,75.04,36481.0,72.3282,72.3282,72.1935,72.1935,36481.0
2022-07-27 13:00:00,75.03,75.1,75.03,75.1,32834.0,72.1839,72.2512,72.1839,72.2512,32834.0
2022-07-27 13:05:00,75.1,75.13,75.01,75.07,61761.0,72.2512,72.2801,72.1646,72.2224,61761.0
2022-07-27 13:10:00,75.08,75.19,75.07,75.17,28031.0,72.232,72.3378,72.2224,72.3186,28031.0
2022-07-27 13:15:00,75.17,75.17,75.08,75.11,21938.0,72.3186,72.3186,72.232,72.2608,21938.0
2022-07-27 13:20:00,75.09,75.16,75.09,75.13,21150.0,72.2416,72.3089,72.2416,72.2801,21150.0
2022-07-27 13:25:00,75.13,75.19,75.13,75.16,23148.0,72.2801,72.3378,72.2801,72.3089,23148.0
2022-07-27 13:30:00,75.16,75.27,75.14,75.24,33639.0,72.3089,72.4148,72.2897,72.3859,33639.0
2022-07-27 13:35:00,75.23,75.24,75.17,75.21,38202.0,72.3763,72.3859,72.3186,72.3571,38202.0
2022-07-27 13:40:00,75.21,75.25,75.15,75.2,30389.0,72.3571,72.3955,72.2993,72.3474,30389.0
2022-07-27 13:45:00,75.19,75.24,75.15,75.2,31402.0,72.3378,72.3859,72.2993,72.3474,31402.0
2022-07-27 13:50:00,75.2,75.21,75.14,75.2,38623.0,72.3474,72.3571,72.2897,72.3474,38623.0
2022-07-27 13:55:00,75.2,75.23,75.05,75.12,41013.0,72.3474,72.3763,72.2031,72.2705,41013.0
2022-07-27 14:00:00,75.14,75.34,75.01,75.23,83666.0,72.2897,72.4821,72.1646,72.3763,83666.0
2022-07-27 14:05:00,75.18,75.18,74.84,74.89,38122.0,72.3282,72.3282,72.0011,72.0492,38122.0
2022-07-27 14:10:00,74.89,75.07,74.88,75.03,37860.0,72.0492,72.2224,72.0396,72.1839,37860.0
2022-07-27 14:15:00,75.02,75.13,75.02,75.09,41357.0,72.1743,72.2801,72.1743,72.2416,41357.0
2022-07-27 14:20:00,75.08,75.14,75.06,75.11,52871.0,72.232,72.2897,72.2127,72.2608,52871.0
2022-07-27 14:25:00,75.1,75.3,75.09,75.22,62975.0,72.2512,72.4436,72.2416,72.3667,62975.0
2022-07-27 14:30:00,75.22,75.28,74.99,75.0,62105.0,72.3667,72.4244,72.1454,72.155,62105.0
2022-07-27 14:35:00,75.01,75.49,75.0,75.48,133635.0,72.1646,72.6264,72.155,72.6168,133635.0
2022-07-27 14:40:00,75.47,75.73,75.47,75.71,109151.0,72.6072,72.8573,72.6072,72.8381,109151.0
2022-07-27 14:45:00,75.71,75.75,75.59,75.63,44427.0,72.8381,72.8766,72.7226,72.7611,44427.0
2022-07-27 14:50:00,75.63,75.8,75.52,75.7,78423.0,72.7611,72.9247,72.6553,72.8285,78423.0
2022-07-27 14:55:00,75.7,75.78,75.54,75.64,66276.0,72.8285,72.9054,72.6745,72.7707,66276.0
2022-07-27 15:00:00,75.65,75.84,75.6,75.83,72842.0,72.7804,72.9632,72.7323,72.9535,72842.0
2022-07-27 15:05:00,75.83,75.84,75.66,75.77,108424.0,72.9535,72.9632,72.79,72.8958,108424.0
2022-07-27 15:10:00,75.77,75.85,75.72,75.79,59793.0,72.8958,72.9728,72.8477,72.915,59793.0
2022-07-27 15:15:00,75.79,75.93,75.78,75.81,70007.0,72.915,73.0497,72.9054,72.9343,70007.0
2022-07-27 15:20:00,75.82,75.98,75.77,75.96,78852.0,72.9439,73.0978,72.8958,73.0786,78852.0
2022-07-27 15:25:00,75.95,76.08,75.95,76.08,101891.0,73.069,73.194,73.069,73.194,101891.0
2022-07-27 15:30:00,76.11,76.12,75.99,76.06,90742.0,73.2229,73.2325,73.1075,73.1748,90742.0
2022-07-27 15:35:00,76.06,76.06,75.9,75.92,84615.0,73.1748,73.1748,73.0209,73.0401,84615.0
2022-07-27 15:40:00,75.92,76.08,75.9,76.03,111949.0,73.0401,73.194,73.0209,73.1459,111949.0
2022-07-27 15:45:00,76.03,76.05,75.96,75.97,105153.0,73.1459,73.1652,73.0786,73.0882,105153.0
2022-07-27 15:50:00,75.97,76.01,75.83,75.95,194978.0,73.0882,73.1267,72.9535,73.069,194978.0
2022-07-27 15:55:00,75.95,76.02,75.87,75.87,406464.0,73.069,73.1363,72.992,72.992,406464.0
2022-07-28 09:30:00,75.64,75.95,75.58,75.88,145247.0,72.7707,73.069,72.713,73.0016,145247.0
2022-07-28 09:35:00,75.97,76.18,75.97,76.09,42232.0,73.0882,73.2903,73.0882,73.2037,42232.0
2022-07-28 09:40:00,76.06,76.13,75.66,75.68,22315.0,73.1748,73.2422,72.79,72.8092,22315.0
2022-07-28 09:45:00,75.72,75.82,75.58,75.77,39335.0,72.8477,72.9439,72.713,72.8958,39335.0
2022-07-28 09:50:00,75.8,75.87,75.6,75.68,28696.0,72.9247,72.992,72.7323,72.8092,28696.0
2022-07-28 09:55:00,75.7,75.86,75.69,75.81,26919.0,72.8285,72.9824,72.8188,72.9343,26919.0
2022-07-28 10:00:00,75.83,75.86,75.53,75.54,108582.0,72.9535,72.9824,72.6649,72.6745,108582.0
2022-07-28 10:05:00,75.55,75.59,75.31,75.4,119167.0,72.6842,72.7226,72.4533,72.5398,119167.0
2022-07-28 10:10:00,75.42,75.63,75.39,75.56,111257.0,72.5591,72.7611,72.5302,72.6938,111257.0
2022-07-28 10:15:00,75.59,75.86,75.55,75.81,101355.0,72.7226,72.9824,72.6842,72.9343,101355.0
2022-07-28 10:20:00,75.81,75.82,75.52,75.58,31971.0,72.9343,72.9439,72.6553,72.713,31971.0
2022-07-28 10:25:00,75.6,75.65,75.48,75.65,21978.0,72.7323,72.7804,72.6168,72.7804,21978.0
2022-07-28 10:30:00,75.68,75.8,75.66,75.79,22306.0,72.8092,72.9247,72.79,72.915,22306.0
2022-07-28 10:35:00,75.8,76.0,75.8,75.92,39924.0,72.9247,73.1171,72.9247,73.0401,39924.0
2022-07-28 10:40:00,75.92,76.07,75.91,76.03,21696.0,73.0401,73.1844,73.0305,73.1459,21696.0
2022-07-28 10:45:00,76.04,76.14,75.98,76.14,33016.0,73.1556,73.2518,73.0978,73.2518,33016.0
2022-07-28 10:50:00,76.12,76.12,76.04,76.07,29418.0,73.2325,73.2325,73.1556,73.1844,29418.0
2022-07-28 10:55:00,76.06,76.17,76.02,76.17,31629.0,73.1748,73.2806,73.1363,73.2806,31629.0
2022-07-28 11:00:00,76.17,76.33,76.15,76.3,47656.0,73.2806,73.4346,73.2614,73.4057,47656.0
2022-07-28 11:05:00,76.3,76.38,76.28,76.35,60104.0,73.4057,73.4827,73.3865,73.4538,60104.0
2022-07-28 11:10:00,76.34,76.38,76.24,76.37,37638.0,73.4442,73.4827,73.348,73.473,37638.0
2022-07-28 11:15:00,76.36,76.4,76.31,76.39,35070.0,73.4634,73.5019,73.4153,73.4923,35070.0
2022-07-28 11:20:00,76.4,76.67,76.36,76.65,59918.0,73.5019,73.7617,73.4634,73.7424,59918.0
2022-07-28 11:25:00,76.65,76.72,76.59,76.7,45532.0,73.7424,73.8098,73.6847,73.7905,45532.0
2022-07-28 11:30:00,76.72,76.74,76.46,76.48,44608.0,73.8098,73.829,73.5596,73.5789,44608.0
2022-07-28 11:35:00,76.48,76.59,76.44,76.52,30055.0,73.5789,73.6847,73.5404,73.6174,30055.0
2022-07-28 11:40:00,76.53,76.69,76.49,76.66,28355.0,73.627,73.7809,73.5885,73.752,28355.0
2022-07-28 11:45:00,76.66,76.69,76.51,76.56,34852.0,73.752,73.7809,73.6077,73.6558,34852.0
2022-07-28 11:50:00,76.57,76.69,76.56,76.63,41582.0,73.6655,73.7809,73.6558,73.7232,41582.0
2022-07-28 11:55:00,76.62,76.63,76.44,76.46,29277.0,73.7136,73.7232,73.5404,73.5596,29277.0
2022-07-28 12:00:00,76.46,76.47,76.4,76.42,24170.0,73.5596,73.5693,73.5019,73.5212,24170.0
2022-07-28 12:05:00,76.43,76.46,76.34,76.36,30151.0,73.5308,73.5596,73.4442,73.4634,30151.0
2022-07-28 12:10:00,76.36,76.46,76.34,76.39,38919.0,73.4634,73.5596,73.4442,73.4923,38919.0
2022-07-28 12:15:00,76.39,76.49,76.37,76.42,20657.0,73.4923,73.5885,73.473,73.5212,20657.0
2022-07-28 12:20:00,76.41,76.56,76.33,76.56,69930.0,73.5115,73.6558,73.4346,73.6558,69930.0
2022-07-28 12:25:00,76.56,76.64,76.5,76.59,31361.0,73.6558,73.7328,73.5981,73.6847,31361.0
2022-07-28 12:30:00,76.58,76.64,76.46,76.51,37446.0,73.6751,73.7328,73.5596,73.6077,37446.0
2022-07-28 12:35:00,76.52,76.58,76.45,76.52,23047.0,73.6174,73.6751,73.55,73.6174,23047.0
2022-07-28 12:40:00,76.52,76.55,76.5,76.54,23591.0,73.6174,73.6462,73.5981,73.6366,23591.0
2022-07-28 12:45:00,76.54,76.61,76.53,76.54,29434.0,73.6366,73.7039,73.627,73.6366,29434.0
2022-07-28 12:50:00,76.53,76.6,76.5,76.59,55894.0,73.627,73.6943,73.5981,73.6847,55894.0
2022-07-28 12:55:00,76.59,76.6,76.43,76.44,47623.0,73.6847,73.6943,73.5308,73.5404,47623.0
2022-07-28 13:00:00,76.44,76.49,76.36,76.48,107999.0,73.5404,73.5885,73.4634,73.5789,107999.0
2022-07-28 13:05:00,76.49,76.68,76.45,76.67,51132.0,73.5885,73.7713,73.55,73.7617,51132.0
2022-07-28 13:10:00,76.67,76.72,76.64,76.69,45062.0,73.7617,73.8098,73.7328,73.7809,45062.0
2022-07-28 13:15:00,76.68,76.71,76.64,76.7,23797.0,73.7713,73.8002,73.7328,73.7905,23797.0
2022-07-28 13:20:00,76.7,76.85,76.7,76.85,48199.0,73.7905,73.9348,73.7905,73.9348,48199.0
2022-07-28 13:25:00,76.85,77.01,76.85,76.99,86085.0,73.9348,74.0888,73.9348,74.0695,86085.0
2022-07-28 13:30:00,76.99,77.09,76.96,77.09,56316.0,74.0695,74.1657,74.0407,74.1657,56316.0
2022-07-28 13:35:00,77.09,77.14,77.01,77.05,79782.0,74.1657,74.2138,74.0888,74.1273,79782.0
2022-07-28 13:40:00,77.05,77.16,77.05,77.11,63079.0,74.1273,74.2331,74.1273,74.185,63079.0
2022-07-28 13:45:00,77.11,77.16,77.04,77.14,42806.0,74.185,74.2331,74.1176,74.2138,42806.0
2022-07-28 13:50:00,77.14,77.15,77.02,77.06,41607.0,74.2138,74.2235,74.0984,74.1369,41607.0
2022-07-28 13:55:00,77.06,77.26,77.05,77.23,109040.0,74.1369,74.3293,74.1273,74.3004,109040.0
2022-07-28 14:00:00,77.23,77.24,77.03,77.09,44235.0,74.3004,74.31,74.108,74.1657,44235.0
2022-07-28 14:05:00,77.09,77.12,77.02,77.06,16484.0,74.1657,74.1946,74.0984,74.1369,16484.0
2022-07-28 14:10:00,77.06,77.09,77.02,77.07,36526.0,74.1369,74.1657,74.0984,74.1465,36526.0
2022-07-28 14:15:00,77.08,77.14,77.07,77.13,20849.0,74.1561,74.2138,74.1465,74.2042,20849.0
2022-07-28 14:20:00,77.13,77.2,77.09,77.19,19270.0,74.2042,74.2716,74.1657,74.2619,19270.0
2022-07-28 14:25:00,77.18,77.24,77.16,77.2,27150.0,74.2523,74.31,74.2331,74.2716,27150.0
2022-07-28 14:30:00,77.2,77.28,77.15,77.17,43934.0,74.2716,74.3485,74.2235,74.2427,43934.0
2022-07-28 14:35:00,77.17,77.17,77.08,77.12,30159.0,74.2427,74.2427,74.1561,74.1946,30159.0
2022-07-28 14:40:00,77.13,77.18,77.09,77.14,24313.0,74.2042,74.2523,74.1657,74.2138,24313.0
2022-07-28 14:45:00,77.14,77.16,77.03,77.04,35606.0,74.2138,74.2331,74.108,74.1176,35606.0
2022-07-28 14:50:00,77.05,77.05,76.96,77.02,56222.0,74.1273,74.1273,74.0407,74.0984,56222.0
2022-07-28 14:55:00,77.02,77.03,76.97,76.98,43702.0,74.0984,74.108,74.0503,74.0599,43702.0
2022-07-28 15:00:00,76.98,77.03,76.92,77.02,52070.0,74.0599,74.108,74.0022,74.0984,52070.0
2022-07-28 15:05:00,77.02,77.06,76.9,76.95,52878.0,74.0984,74.1369,73.9829,74.031,52878.0
2022-07-28 15:10:00,76.95,77.07,76.9,77.07,33625.0,74.031,74.1465,73.9829,74.1465,33625.0
2022-07-28 15:15:00,77.07,77.08,76.95,76.98,48656.0,74.1465,74.1561,74.031,74.0599,48656.0
2022-07-28 15:20:00,76.99,77.1,76.98,77.09,35531.0,74.0695,74.1754,74.0599,74.1657,35531.0
2022-07-28 15:25:00,77.09,77.14,77.03,77.11,50298.0,74.1657,74.2138,74.108,74.185,50298.0
2022-07-28 15:30:00,77.11,77.14,77.06,77.11,51453.0,74.185,74.2138,74.1369,74.185,51453.0
2022-07-28 15:35:00,77.12,77.13,76.99,77.06,52595.0,74.1946,74.2042,74.0695,74.1369,52595.0
2022-07-28 15:40:00,77.06,77.07,76.96,76.98,55576.0,74.1369,74.1465,74.0407,74.0599,55576.0
2022-07-28 15:45:00,76.98,77.09,76.94,77.08,67427.0,74.0599,74.1657,74.0214,74.1561,67427.0
2022-07-28 15:50:00,77.07,77.15,77.03,77.06,104496.0,74.1465,74.2235,74.108,74.1369,104496.0
2022-07-28 15:55:00,77.05,77.12,77.01,77.03,334938.0,74.1273,74.1946,74.0888,74.108,334938.0
2022-07-29 09:30:00,77.01,77.25,77.0,77.24,91353.0,74.0888,74.3197,74.0792,74.31,91353.0
2022-07-29 09:35:00,77.19,77.32,77.07,77.29,39305.0,74.2619,74.387,74.1465,74.3581,39305.0
2022-07-29 09:40:00,77.27,77.62,77.26,77.53,101223.0,74.3389,74.6756,74.3293,74.589,101223.0
2022-07-29 09:45:00,77.53,77.65,77.4,77.4,36694.0,74.589,74.7045,74.464,74.464,36694.0
2022-07-29 09:50:00,77.38,77.64,77.37,77.6,58829.0,74.4447,74.6949,74.4351,74.6564,58829.0
2022-07-29 09:55:00,77.62,77.82,77.51,77.72,47528.0,74.6756,74.868,74.5698,74.7718,47528.0
2022-07-29 10:00:00,77.71,77.95,77.67,77.91,45277.0,74.7622,74.9931,74.7237,74.9546,45277.0
2022-07-29 10:05:00,77.91,77.98,77.7,77.75,41125.0,74.9546,75.022,74.7526,74.8007,41125.0
2022-07-29 10:10:00,77.76,77.87,77.75,77.8,30493.0,74.8103,74.9161,74.8007,74.8488,30493.0
2022-07-29 10:15:00,77.81,77.86,77.55,77.58,50755.0,74.8584,74.9065,74.6083,74.6371,50755.0
2022-07-29 10:20:00,77.58,77.82,77.55,77.82,26890.0,74.6371,74.868,74.6083,74.868,26890.0
2022-07-29 10:25:00,77.84,78.03,77.82,77.9,64047.0,74.8873,75.0701,74.868,74.945,64047.0
2022-07-29 10:30:00,77.89,77.93,77.77,77.79,32935.0,74.9354,74.9739,74.8199,74.8392,32935.0
2022-07-29 10:35:00,77.8,77.87,77.73,77.77,36930.0,74.8488,74.9161,74.7815,74.8199,36930.0
2022-07-29 10:40:00,77.76,77.87,77.71,77.87,24850.0,74.8103,74.9161,74.7622,74.9161,24850.0
2022-07-29 10:45:00,77.86,77.92,77.77,77.78,28505.0,74.9065,74.9643,74.8199,74.8296,28505.0
2022-07-29 10:50:00,77.78,77.8,77.7,77.77,29189.0,74.8296,74.8488,74.7526,74.8199,29189.0
2022-07-29 10:55:00,77.78,77.8,77.62,77.64,49273.0,74.8296,74.8488,74.6756,74.6949,49273.0
2022-07-29 11:00:00,77.65,77.71,77.61,77.65,64482.0,74.7045,74.7622,74.666,74.7045,64482.0
2022-07-29 11:05:00,77.64,77.75,77.64,77.73,26611.0,74.6949,74.8007,74.6949,74.7815,26611.0
2022-07-29 11:10:00,77.72,77.76,77.64,77.76,28325.0,74.7718,74.8103,74.6949,74.8103,28325.0
2022-07-29 11:15:00,77.75,77.77,77.69,77.77,26695.0,74.8007,74.8199,74.743,74.8199,26695.0
2022-07-29 11:20:00,77.78,77.78,77.67,77.67,15700.0,74.8296,74.8296,74.7237,74.7237,15700.0
2022-07-29 11:25:00,77.68,77.7,77.57,77.63,42020.0,74.7334,74.7526,74.6275,74.6853,42020.0
2022-07-29 11:30:00,77.63,77.71,77.62,77.66,24587.0,74.6853,74.7622,74.6756,74.7141,24587.0
2022-07-29 11:35:00,77.66,77.77,77.65,77.77,34400.0,74.7141,74.8199,74.7045,74.8199,34400.0
2022-07-29 11:40:00,77.78,77.87,77.74,77.85,32499.0,74.8296,74.9161,74.7911,74.8969,32499.0
2022-07-29 11:45:00,77.86,77.88,77.78,77.78,34009.0,74.9065,74.9258,74.8296,74.8296,34009.0
2022-07-29 11:50:00,77.79,77.81,77.69,77.7,19348.0,74.8392,74.8584,74.743,74.7526,19348.0
2022-07-29 11:55:00,77.7,77.71,77.65,77.69,24104.0,74.7526,74.7622,74.7045,74.743,24104.0
2022-07-29 12:00:00,77.68,77.71,77.64,77.7,24236.0,74.7334,74.7622,74.6949,74.7526,24236.0
2022-07-29 12:05:00,77.69,77.69,77.55,77.55,28104.0,74.743,74.743,74.6083,74.6083,28104.0
2022-07-29 12:10:00,77.55,77.61,77.55,77.56,16962.0,74.6083,74.666,74.6083,74.6179,16962.0
2022-07-29 12:15:00,77.56,77.7,77.56,77.64,22767.0,74.6179,74.7526,74.6179,74.6949,22767.0
2022-07-29 12:20:00,77.64,77.67,77.56,77.61,31696.0,74.6949,74.7237,74.6179,74.666,31696.0
2022-07-29 12:25:00,77.6,77.62,77.57,77.58,15084.0,74.6564,74.6756,74.6275,74.6371,15084.0
2022-07-29 12:30:00,77.57,77.66,77.56,77.57,23441.0,74.6275,74.7141,74.6179,74.6275,23441.0
2022-07-29 12:35:00,77.57,77.57,77.43,77.5,36179.0,74.6275,74.6275,74.4928,74.5602,36179.0
2022-07-29 12:40:00,77.5,77.51,77.45,77.5,40116.0,74.5602,74.5698,74.5121,74.5602,40116.0
2022-07-29 12:45:00,77.49,77.55,77.44,77.5,44893.0,74.5506,74.6083,74.5025,74.5602,44893.0
2022-07-29 12:50:00,77.51,77.64,77.51,77.64,17064.0,74.5698,74.6949,74.5698,74.6949,17064.0
2022-07-29 12:55:00,77.64,77.67,77.6,77.67,15173.0,74.6949,74.7237,74.6564,74.7237,15173.0
2022-07-29 13:00:00,77.67,77.67,77.59,77.61,21530.0,74.7237,74.7237,74.6468,74.666,21530.0
2022-07-29 13:05:00,77.6,77.67,77.59,77.63,16342.0,74.6564,74.7237,74.6468,74.6853,16342.0
2022-07-29 13:10:00,77.64,77.67,77.62,77.66,14393.0,74.6949,74.7237,74.6756,74.7141,14393.0
2022-07-29 13:15:00,77.65,77.67,77.63,77.65,15646.0,74.7045,74.7237,74.6853,74.7045,15646.0
2022-07-29 13:20:00,77.66,77.74,77.66,77.68,27641.0,74.7141,74.7911,74.7141,74.7334,27641.0
2022-07-29 13:25:00,77.69,77.69,77.63,77.67,21577.0,74.743,74.743,74.6853,74.7237,21577.0
2022-07-29 13:30:00,77.67,77.76,77.66,77.7,19383.0,74.7237,74.8103,74.7141,74.7526,19383.0
2022-07-29 13:35:00,77.69,77.75,77.67,77.75,11325.0,74.743,74.8007,74.7237,74.8007,11325.0
2022-07-29 13:40:00,77.75,77.83,77.74,77.83,16244.0,74.8007,74.8777,74.7911,74.8777,16244.0
2022-07-29 13:45:00,77.83,77.89,77.82,77.85,14542.0,74.8777,74.9354,74.868,74.8969,14542.0
2022-07-29 13:50:00,77.84,77.94,77.83,77.94,20324.0,74.8873,74.9835,74.8777,74.9835,20324.0
2022-07-29 13:55:00,77.94,77.96,77.88,77.92,28453.0,74.9835,75.0027,74.9258,74.9643,28453.0
2022-07-29 14:00:00,77.92,77.96,77.87,77.94,30766.0,74.9643,75.0027,74.9161,74.9835,30766.0
2022-07-29 14:05:00,77.94,77.99,77.93,77.97,17021.0,74.9835,75.0316,74.9739,75.0124,17021.0
2022-07-29 14:10:00,77.97,78.04,77.96,78.02,87111.0,75.0124,75.0797,75.0027,75.0605,87111.0
2022-07-29 14:15:00,78.02,78.02,77.96,78.0,33948.0,75.0605,75.0605,75.0027,75.0412,33948.0
2022-07-29 14:20:00,78.0,78.0,77.93,77.96,20069.0,75.0412,75.0412,74.9739,75.0027,20069.0
2022-07-29 14:25:00,77.97,77.98,77.91,77.98,17788.0,75.0124,75.022,74.9546,75.022,17788.0
2022-07-29 14:30:00,77.98,77.98,77.91,77.94,25365.0,75.022,75.022,74.9546,74.9835,25365.0
2022-07-29 14:35:00,77.93,78.01,77.92,77.93,39842.0,74.9739,75.0508,74.9643,74.9739,39842.0
2022-07-29 14:40:00,77.92,77.92,77.84,77.87,24573.0,74.9643,74.9643,74.8873,74.9161,24573.0
2022-07-29 14:45:00,77.87,77.94,77.83,77.92,37278.0,74.9161,74.9835,74.8777,74.9643,37278.0
2022-07-29 14:50:00,77.91,77.98,77.9,77.97,15456.0,74.9546,75.022,74.945,75.0124,15456.0
2022-07-29 14:55:00,77.97,77.99,77.9,77.95,21103.0,75.0124,75.0316,74.945,74.9931,21103.0
2022-07-29 15:00:00,77.96,78.01,77.94,78.0,26347.0,75.0027,75.0508,74.9835,75.0412,26347.0
2022-07-29 15:05:00,77.99,77.99,77.9,77.92,29390.0,75.0316,75.0316,74.945,74.9643,29390.0
2022-07-29 15:10:00,77.91,77.99,77.9,77.98,37858.0,74.9546,75.0316,74.945,75.022,37858.0
2022-07-29 15:15:00,77.98,77.98,77.9,77.97,40106.0,75.022,75.022,74.945,75.0124,40106.0
2022-07-29 15:20:00,77.97,78.05,77.89,78.04,143271.0,75.0124,75.0893,74.9354,75.0797,143271.0
2022-07-29 15:25:00,78.05,78.16,78.0,78.15,131440.0,75.0893,75.1951,75.0412,75.1855,131440.0
2022-07-29 15:30:00,78.15,78.16,77.98,78.07,90339.0,75.1855,75.1951,75.022,75.1086,90339.0
2022-07-29 15:35:00,78.08,78.12,78.04,78.04,58762.0,75.1182,75.1567,75.0797,75.0797,58762.0
2022-07-29 15:40:00,78.04,78.07,78.0,78.04,46452.0,75.0797,75.1086,75.0412,75.0797,46452.0
2022-07-29 15:45:00,78.03,78.03,77.97,78.0,66237.0,75.0701,75.0701,75.0124,75.0412,66237.0
2022-07-29 15:50:00,78.0,78.03,77.88,77.89,149379.0,75.0412,75.0701,74.9258,74.9354,149379.0
2022-07-29 15:55:00,77.89,77.9,77.74,77.85,434912.0,74.9354,74.945,74.7911,74.8969,434912.0
2022-08-01 09:30:00,77.18,77.43,77.0,77.34,163389.0,74.2523,74.4928,74.0792,74.4063,163389.0
2022-08-01 09:35:00,77.34,77.6,77.33,77.55,38748.0,74.4063,74.6564,74.3966,74.6083,38748.0
2022-08-01 09:40:00,77.56,77.7,77.46,77.46,23636.0,74.6179,74.7526,74.5217,74.5217,23636.0
2022-08-01 09:45:00,77.45,77.5,77.37,77.46,23490.0,74.5121,74.5602,74.4351,74.5217,23490.0
2022-08-01 09:50:00,77.48,77.73,77.33,77.73,31746.0,74.5409,74.7815,74.3966,74.7815,31746.0
2022-08-01 09:55:00,77.73,77.73,77.51,77.54,19057.0,74.7815,74.7815,74.5698,74.5987,19057.0
2022-08-01 10:00:00,77.52,77.72,77.46,77.56,35618.0,74.5794,74.7718,74.5217,74.6179,35618.0
2022-08-01 10:05:00,77.59,77.81,77.56,77.73,19769.0,74.6468,74.8584,74.6179,74.7815,19769.0
2022-08-01 10:10:00,77.73,77.75,77.63,77.64,89544.0,74.7815,74.8007,74.6853,74.6949,89544.0
2022-08-01 10:15:00,77.63,77.65,77.38,77.39,51624.0,74.6853,74.7045,74.4447,74.4544,51624.0
2022-08-01 10:20:00,77.37,77.41,77.24,77.36,40427.0,74.4351,74.4736,74.31,74.4255,40427.0
2022-08-01 10:25:00,77.37,77.37,77.2,77.2,22167.0,74.4351,74.4351,74.2716,74.2716,22167.0
2022-08-01 10:30:00,77.23,77.4,77.23,77.35,23254.0,74.3004,74.464,74.3004,74.4159,23254.0
2022-08-01 10:35:00,77.37,77.49,77.33,77.48,29880.0,74.4351,74.5506,74.3966,74.5409,29880.0
2022-08-01 10:40:00,77.48,77.63,77.46,77.58,46831.0,74.5409,74.6853,74.5217,74.6371,46831.0
2022-08-01 10:45:00,77.59,77.65,77.52,77.59,31076.0,74.6468,74.7045,74.5794,74.6468,31076.0
2022-08-01 10:50:00,77.6,77.72,77.59,77.69,86943.0,74.6564,74.7718,74.6468,74.743,86943.0
2022-08-01 10:55:00,77.67,77.67,77.57,77.6,143448.0,74.7237,74.7237,74.6275,74.6564,143448.0
2022-08-01 11:00:00,77.61,77.62,77.46,77.52,47995.0,74.666,74.6756,74.5217,74.5794,47995.0
2022-08-01 11:05:00,77.52,77.59,77.46,77.56,51000.0,74.5794,74.6468,74.5217,74.6179,51000.0
2022-08-01 11:10:00,77.54,77.66,77.47,77.64,90245.0,74.5987,74.7141,74.5313,74.6949,90245.0
2022-08-01 11:15:00,77.63,77.66,77.49,77.51,35325.0,74.6853,74.7141,74.5506,74.5698,35325.0
2022-08-01 11:20:00,77.5,77.68,77.47,77.65,25930.0,74.5602,74.7334,74.5313,74.7045,25930.0
2022-08-01 11:25:00,77.64,77.65,77.59,77.59,26317.0,74.6949,74.7045,74.6468,74.6468,26317.0
2022-08-01 11:30:00,77.58,77.58,77.43,77.45,21543.0,74.6371,74.6371,74.4928,74.5121,21543.0
2022-08-01 11:35:00,77.45,77.46,77.35,77.36,21226.0,74.5121,74.5217,74.4159,74.4255,21226.0
2022-08-01 11:40:00,77.38,77.52,77.37,77.51,26054.0,74.4447,74.5794,74.4351,74.5698,26054.0
2022-08-01 11:45:00,77.51,77.57,77.47,77.57,19209.0,74.5698,74.6275,74.5313,74.6275,19209.0
2022-08-01 11:50:00,77.56,77.56,77.48,77.53,18286.0,74.6179,74.6179,74.5409,74.589,18286.0
2022-08-01 11:55:00,77.52,77.54,77.48,77.5,16387.0,74.5794,74.5987,74.5409,74.5602,16387.0
2022-08-01 12:00:00,77.49,77.5,77.32,77.33,44009.0,74.5506,74.5602,74.387,74.3966,44009.0
2022-08-01 12:05:00,77.34,77.41,77.29,77.36,21147.0,74.4063,74.4736,74.3581,74.4255,21147.0
2022-08-01 12:10:00,77.37,77.42,77.24,77.29,12374.0,74.4351,74.4832,74.31,74.3581,12374.0
2022-08-01 12:15:00,77.3,77.32,77.25,77.29,12457.0,74.3678,74.387,74.3197,74.3581,12457.0
2022-08-01 12:20:00,77.29,77.38,77.28,77.36,20153.0,74.3581,74.4447,74.3485,74.4255,20153.0
2022-08-01 12:25:00,77.35,77.42,77.33,77.38,18159.0,74.4159,74.4832,74.3966,74.4447,18159.0
2022-08-01 12:30:00,77.38,77.39,77.31,77.37,19267.0,74.4447,74.4544,74.3774,74.4351,19267.0
2022-08-01 12:35:00,77.38,77.38,77.29,77.29,32603.0,74.4447,74.4447,74.3581,74.3581,32603.0
2022-08-01 12:40:00,77.28,77.3,76.7,77.02,474770.0,74.3485,74.3678,73.7905,74.0984,474770.0
2022-08-01 12:45:00,77.03,77.5,76.97,77.43,237038.0,74.108,74.5602,74.0503,74.4928,237038.0
2022-08-01 12:50:00,77.44,77.56,77.43,77.55,36543.0,74.5025,74.6179,74.4928,74.6083,36543.0
2022-08-01 12:55:00,77.56,77.62,77.47,77.59,39326.0,74.6179,74.6756,74.5313,74.6468,39326.0
2022-08-01 13:00:00,77.59,77.6,77.4,77.41,35495.0,74.6468,74.6564,74.464,74.4736,35495.0
2022-08-01 13:05:00,77.4,77.54,77.39,77.48,25139.0,74.464,74.5987,74.4544,74.5409,25139.0
2022-08-01 13:10:00,77.48,77.48,77.42,77.48,18028.0,74.5409,74.5409,74.4832,74.5409,18028.0
2022-08-01 13:15:00,77.48,77.49,77.31,77.31,39253.0,74.5409,74.5506,74.3774,74.3774,39253.0
2022-08-01 13:20:00,77.31,77.31,77.16,77.19,46442.0,74.3774,74.3774,74.2331,74.2619,46442.0
2022-08-01 13:25:00,77.2,77.21,77.11,77.12,35067.0,74.2716,74.2812,74.185,74.1946,35067.0
2022-08-01 13:30:00,77.12,77.14,77.05,77.09,21850.0,74.1946,74.2138,74.1273,74.1657,21850.0
2022-08-01 13:35:00,77.08,77.16,77.04,77.14,30918.0,74.1561,74.2331,74.1176,74.2138,30918.0
2022-08-01 13:40:00,77.14,77.16,77.05,77.12,20609.0,74.2138,74.2331,74.1273,74.1946,20609.0
2022-08-01 13:45:00,77.12,77.18,77.02,77.17,30550.0,74.1946,74.2523,74.0984,74.2427,30550.0
2022-08-01 13:50:00,77.16,77.2,77.11,77.13,19672.0,74.2331,74.2716,74.185,74.2042,19672.0
2022-08-01 13:55:00,77.14,77.23,77.11,77.22,54014.0,74.2138,74.3004,74.185,74.2908,54014.0
2022-08-01 14:00:00,77.22,77.22,77.02,77.08,36227.0,74.2908,74.2908,74.0984,74.1561,36227.0
2022-08-01 14:05:00,77.08,77.17,77.04,77.16,45279.0,74.1561,74.2427,74.1176,74.2331,45279.0
2022-08-01 14:10:00,77.15,77.25,77.1,77.25,20198.0,74.2235,74.3197,74.1754,74.3197,20198.0
2022-08-01 14:15:00,77.24,77.28,77.13,77.16,17744.0,74.31,74.3485,74.2042,74.2331,17744.0
2022-08-01 14:20:00,77.16,77.18,77.11,77.16,17836.0,74.2331,74.2523,74.185,74.2331,17836.0
2022-08-01 14:25:00,77.18,77.18,77.11,77.16,14224.0,74.2523,74.2523,74.185,74.2331,14224.0
2022-08-01 14:30:00,77.16,77.23,77.16,77.21,13881.0,74.2331,74.3004,74.2331,74.2812,13881.0
2022-08-01 14:35:00,77.22,77.24,77.18,77.23,24008.0,74.2908,74.31,74.2523,74.3004,24008.0
2022-08-01 14:40:00,77.24,77.27,77.15,77.16,29598.0,74.31,74.3389,74.2235,74.2331,29598.0
2022-08-01 14:45:00,77.17,77.21,77.14,77.15,31628.0,74.2427,74.2812,74.2138,74.2235,31628.0
2022-08-01 14:50:00,77.14,77.21,77.1,77.17,24917.0,74.2138,74.2812,74.1754,74.2427,24917.0
2022-08-01 14:55:00,77.18,77.39,77.18,77.33,61231.0,74.2523,74.4544,74.2523,74.3966,61231.0
2022-08-01 15:00:00,77.33,77.38,77.25,77.33,20470.0,74.3966,74.4447,74.3197,74.3966,20470.0
2022-08-01 15:05:00,77.34,77.45,77.29,77.41,21237.0,74.4063,74.5121,74.3581,74.4736,21237.0
2022-08-01 15:10:00,77.4,77.47,77.35,77.46,30242.0,74.464,74.5313,74.4159,74.5217,30242.0
2022-08-01 15:15:00,77.45,77.48,77.39,77.41,26949.0,74.5121,74.5409,74.4544,74.4736,26949.0
2022-08-01 15:20:00,77.41,77.41,77.28,77.3,30069.0,74.4736,74.4736,74.3485,74.3678,30069.0
2022-08-01 15:25:00,77.31,77.38,77.28,77.36,29668.0,74.3774,74.4447,74.3485,74.4255,29668.0
2022-08-01 15:30:00,77.36,77.43,77.34,77.4,41634.0,74.4255,74.4928,74.4063,74.464,41634.0
2022-08-01 15:35:00,77.42,77.46,77.36,77.45,33347.0,74.4832,74.5217,74.4255,74.5121,33347.0
2022-08-01 15:40:00,77.46,77.54,77.44,77.46,40998.0,74.5217,74.5987,74.5025,74.5217,40998.0
2022-08-01 15:45:00,77.47,77.61,77.46,77.56,87428.0,74.5313,74.666,74.5217,74.6179,87428.0
2022-08-01 15:50:00,77.57,77.63,77.45,77.45,125359.0,74.6275,74.6853,74.5121,74.5121,125359.0
2022-08-01 15:55:00,77.45,77.53,77.41,77.45,214186.0,74.5121,74.589,74.4736,74.5121,214186.0
2022-08-02 09:30:00,76.99,77.26,76.75,76.8,185813.0,74.0695,74.3293,73.8386,73.8867,185813.0
2022-08-02 09:35:00,76.8,76.96,76.66,76.92,96823.0,73.8867,74.0407,73.752,74.0022,96823.0
2022-08-02 09:40:00,76.93,76.99,76.68,76.77,60772.0,74.0118,74.0695,73.7713,73.8579,60772.0
2022-08-02 09:45:00,76.75,76.92,76.69,76.7,68434.0,73.8386,74.0022,73.7809,73.7905,68434.0
2022-08-02 09:50:00,76.7,76.8,76.41,76.45,138195.0,73.7905,73.8867,73.5115,73.55,138195.0
2022-08-02 09:55:00,76.45,76.59,76.37,76.52,125995.0,73.55,73.6847,73.473,73.6174,125995.0
2022-08-02 10:00:00,76.53,76.56,76.4,76.46,52766.0,73.627,73.6558,73.5019,73.5596,52766.0
2022-08-02 10:05:00,76.46,76.59,76.4,76.5,73687.0,73.5596,73.6847,73.5019,73.5981,73687.0
2022-08-02 10:10:00,76.48,76.6,76.36,76.5,57193.0,73.5789,73.6943,73.4634,73.5981,57193.0
2022-08-02 10:15:00,76.5,76.57,76.26,76.3,141583.0,73.5981,73.6655,73.3672,73.4057,141583.0
2022-08-02 10:20:00,76.29,76.42,76.08,76.08,170679.0,73.3961,73.5212,73.194,73.194,170679.0
2022-08-02 10:25:00,76.09,76.4,76.06,76.4,37993.0,73.2037,73.5019,73.1748,73.5019,37993.0
2022-08-02 10:30:00,76.41,76.47,76.32,76.36,27716.0,73.5115,73.5693,73.4249,73.4634,27716.0
2022-08-02 10:35:00,76.38,76.44,76.33,76.35,27948.0,73.4827,73.5404,73.4346,73.4538,27948.0
2022-08-02 10:40:00,76.35,76.4,76.27,76.35,43922.0,73.4538,73.5019,73.3768,73.4538,43922.0
2022-08-02 10:45:00,76.36,76.44,76.26,76.44,48942.0,73.4634,73.5404,73.3672,73.5404,48942.0
2022-08-02 10:50:00,76.44,76.65,76.43,76.6,115511.0,73.5404,73.7424,73.5308,73.6943,115511.0
2022-08-02 10:55:00,76.59,76.61,76.37,76.38,98754.0,73.6847,73.7039,73.473,73.4827,98754.0
2022-08-02 11:00:00,76.38,76.42,76.31,76.35,16414.0,73.4827,73.5212,73.4153,73.4538,16414.0
2022-08-02 11:05:00,76.35,76.39,76.31,76.39,22069.0,73.4538,73.4923,73.4153,73.4923,22069.0
2022-08-02 11:10:00,76.38,76.46,76.29,76.34,59484.0,73.4827,73.5596,73.3961,73.4442,59484.0
2022-08-02 11:15:00,76.33,76.44,76.33,76.39,18065.0,73.4346,73.5404,73.4346,73.4923,18065.0
2022-08-02 11:20:00,76.4,76.45,76.37,76.44,74659.0,73.5019,73.55,73.473,73.5404,74659.0
2022-08-02 11:25:00,76.44,76.55,76.43,76.53,15188.0,73.5404,73.6462,73.5308,73.627,15188.0
2022-08-02 11:30:00,76.53,76.56,76.43,76.49,28906.0,73.627,73.6558,73.5308,73.5885,28906.0
2022-08-02 11:35:00,76.51,76.58,76.51,76.55,12662.0,73.6077,73.6751,73.6077,73.6462,12662.0
2022-08-02 11:40:00,76.55,76.69,76.54,76.67,12917.0,73.6462,73.7809,73.6366,73.7617,12917.0
2022-08-02 11:45:00,76.67,76.71,76.59,76.65,12727.0,73.7617,73.8002,73.6847,73.7424,12727.0
2022-08-02 11:50:00,76.65,76.65,76.6,76.63,9109.0,73.7424,73.7424,73.6943,73.7232,9109.0
2022-08-02 11:55:00,76.61,76.66,76.57,76.59,13280.0,73.7039,73.752,73.6655,73.6847,13280.0
2022-08-02 12:00:00,76.59,76.69,76.54,76.64,15882.0,73.6847,73.7809,73.6366,73.7328,15882.0
2022-08-02 12:05:00,76.64,76.69,76.63,76.68,11208.0,73.7328,73.7809,73.7232,73.7713,11208.0
2022-08-02 12:10:00,76.67,76.74,76.65,76.73,13514.0,73.7617,73.829,73.7424,73.8194,13514.0
2022-08-02 12:15:00,76.72,76.82,76.71,76.81,22165.0,73.8098,73.906,73.8002,73.8964,22165.0
2022-08-02 12:20:00,76.8,76.87,76.77,76.87,18310.0,73.8867,73.9541,73.8579,73.9541,18310.0
2022-08-02 12:25:00,76.86,76.91,76.83,76.9,17158.0,73.9445,73.9926,73.9156,73.9829,17158.0
2022-08-02 12:30:00,76.91,76.91,76.85,76.9,21500.0,73.9926,73.9926,73.9348,73.9829,21500.0
2022-08-02 12:35:00,76.9,76.9,76.81,76.87,14686.0,73.9829,73.9829,73.8964,73.9541,14686.0
2022-08-02 12:40:00,76.86,76.9,76.83,76.9,22808.0,73.9445,73.9829,73.9156,73.9829,22808.0
2022-08-02 12:45:00,76.9,76.94,76.87,76.92,33973.0,73.9829,74.0214,73.9541,74.0022,33973.0
2022-08-02 12:50:00,76.92,76.98,76.81,76.98,26708.0,74.0022,74.0599,73.8964,74.0599,26708.0
2022-08-02 12:55:00,76.96,76.97,76.89,76.93,36360.0,74.0407,74.0503,73.9733,74.0118,36360.0
2022-08-02 13:00:00,76.92,76.94,76.85,76.93,22503.0,74.0022,74.0214,73.9348,74.0118,22503.0
2022-08-02 13:05:00,76.92,76.93,76.85,76.92,10655.0,74.0022,74.0118,73.9348,74.0022,10655.0
2022-08-02 13:10:00,76.92,76.98,76.91,76.96,16952.0,74.0022,74.0599,73.9926,74.0407,16952.0
2022-08-02 13:15:00,76.96,76.99,76.88,76.88,23438.0,74.0407,74.0695,73.9637,73.9637,23438.0
2022-08-02 13:20:00,76.88,76.9,76.81,76.82,18588.0,73.9637,73.9829,73.8964,73.906,18588.0
2022-08-02 13:25:00,76.81,76.82,76.68,76.75,17067.0,73.8964,73.906,73.7713,73.8386,17067.0
2022-08-02 13:30:00,76.74,76.74,76.51,76.51,65075.0,73.829,73.829,73.6077,73.6077,65075.0
2022-08-02 13:35:00,76.51,76.56,76.45,76.45,42687.0,73.6077,73.6558,73.55,73.55,42687.0
2022-08-02 13:40:00,76.46,76.49,76.39,76.49,41788.0,73.5596,73.5885,73.4923,73.5885,41788.0
2022-08-02 13:45:00,76.49,76.51,76.37,76.45,40073.0,73.5885,73.6077,73.473,73.55,40073.0
2022-08-02 13:50:00,76.44,76.53,76.41,76.45,44026.0,73.5404,73.627,73.5115,73.55,44026.0
2022-08-02 13:55:00,76.45,76.53,76.37,76.42,158478.0,73.55,73.627,73.473,73.5212,158478.0
2022-08-02 14:00:00,76.42,76.51,76.36,76.43,41947.0,73.5212,73.6077,73.4634,73.5308,41947.0
2022-08-02 14:05:00,76.43,76.56,76.41,76.55,63636.0,73.5308,73.6558,73.5115,73.6462,63636.0
2022-08-02 14:10:00,76.54,76.61,76.52,76.59,79389.0,73.6366,73.7039,73.6174,73.6847,79389.0
2022-08-02 14:15:00,76.59,76.6,76.48,76.5,28213.0,73.6847,73.6943,73.5789,73.5981,28213.0
2022-08-02 14:20:00,76.5,76.61,76.45,76.55,32627.0,73.5981,73.7039,73.55,73.6462,32627.0
2022-08-02 14:25:00,76.55,76.61,76.54,76.59,45792.0,73.6462,73.7039,73.6366,73.6847,45792.0
2022-08-02 14:30:00,76.59,76.66,76.56,76.62,49453.0,73.6847,73.752,73.6558,73.7136,49453.0
2022-08-02 14:35:00,76.63,76.63,76.52,76.55,44472.0,73.7232,73.7232,73.6174,73.6462,44472.0
2022-08-02 14:40:00,76.55,76.67,76.55,76.55,91136.0,73.6462,73.7617,73.6462,73.6462,91136.0
2022-08-02 14:45:00,76.55,76.56,76.37,76.55,38523.0,73.6462,73.6558,73.473,73.6462,38523.0
2022-08-02 14:50:00,76.54,76.59,76.46,76.49,25430.0,73.6366,73.6847,73.5596,73.5885,25430.0
2022-08-02 14:55:00,76.48,76.53,76.46,76.52,25752.0,73.5789,73.627,73.5596,73.6174,25752.0
2022-08-02 15:00:00,76.52,76.59,76.5,76.58,34454.0,73.6174,73.6847,73.5981,73.6751,34454.0
2022-08-02 15:05:00,76.57,76.6,76.48,76.53,37430.0,73.6655,73.6943,73.5789,73.627,37430.0
2022-08-02 15:10:00,76.53,76.62,76.49,76.61,24555.0,73.627,73.7136,73.5885,73.7039,24555.0
2022-08-02 15:15:00,76.61,76.61,76.47,76.5,39829.0,73.7039,73.7039,73.5693,73.5981,39829.0
2022-08-02 15:20:00,76.48,76.57,76.46,76.48,237874.0,73.5789,73.6655,73.5596,73.5789,237874.0
2022-08-02 15:25:00,76.48,76.59,76.48,76.58,67442.0,73.5789,73.6847,73.5789,73.6751,67442.0
2022-08-02 15:30:00,76.57,76.69,76.54,76.69,67343.0,73.6655,73.7809,73.6366,73.7809,67343.0
2022-08-02 15:35:00,76.69,76.79,76.67,76.7,99079.0,73.7809,73.8771,73.7617,73.7905,99079.0
2022-08-02 15:40:00,76.7,76.72,76.55,76.56,275303.0,73.7905,73.8098,73.6462,73.6558,275303.0
2022-08-02 15:45:00,76.56,76.58,76.48,76.52,83459.0,73.6558,73.6751,73.5789,73.6174,83459.0
2022-08-02 15:50:00,76.53,76.57,76.45,76.47,100318.0,73.627,73.6655,73.55,73.5693,100318.0
2022-08-02 15:55:00,76.47,76.47,76.34,76.4,269749.0,73.5693,73.5693,73.4442,73.5019,269749.0
2022-08-03 09:30:00,76.72,77.0,76.37,76.66,169600.0,73.8098,74.0792,73.473,73.752,169600.0
2022-08-03 09:35:00,76.7,76.7,76.5,76.57,38234.0,73.7905,73.7905,73.5981,73.6655,38234.0
2022-08-03 09:40:00,76.59,76.62,76.45,76.55,49180.0,73.6847,73.7136,73.55,73.6462,49180.0
2022-08-03 09:45:00,76.6,76.67,76.4,76.58,44600.0,73.6943,73.7617,73.5019,73.6751,44600.0
2022-08-03 09:50:00,76.59,76.76,76.47,76.68,127897.0,73.6847,73.8483,73.5693,73.7713,127897.0
2022-08-03 09:55:00,76.71,76.84,76.65,76.72,92340.0,73.8002,73.9252,73.7424,73.8098,92340.0
2022-08-03 10:00:00,76.71,76.73,76.54,76.7,92863.0,73.8002,73.8194,73.6366,73.7905,92863.0
2022-08-03 10:05:00,76.7,76.9,76.65,76.68,73118.0,73.7905,73.9829,73.7424,73.7713,73118.0
2022-08-03 10:10:00,76.67,76.79,76.61,76.67,80377.0,73.7617,73.8771,73.7039,73.7617,80377.0
2022-08-03 10:15:00,76.69,76.69,76.41,76.43,66504.0,73.7809,73.7809,73.5115,73.5308,66504.0
2022-08-03 10:20:00,76.44,76.53,76.31,76.38,55590.0,73.5404,73.627,73.4153,73.4827,55590.0
2022-08-03 10:25:00,76.38,76.53,76.3,76.51,45473.0,73.4827,73.627,73.4057,73.6077,45473.0
2022-08-03 10:30:00,76.51,76.53,76.34,76.47,74648.0,73.6077,73.627,73.4442,73.5693,74648.0
2022-08-03 10:35:00,76.47,76.64,76.34,76.59,59741.0,73.5693,73.7328,73.4442,73.6847,59741.0
2022-08-03 10:40:00,76.58,76.62,76.47,76.58,41258.0,73.6751,73.7136,73.5693,73.6751,41258.0
2022-08-03 10:45:00,76.58,76.71,76.55,76.67,36562.0,73.6751,73.8002,73.6462,73.7617,36562.0
2022-08-03 10:50:00,76.67,76.71,76.65,76.7,64075.0,73.7617,73.8002,73.7424,73.7905,64075.0
2022-08-03 10:55:00,76.7,76.83,76.69,76.82,101293.0,73.7905,73.9156,73.7809,73.906,101293.0
2022-08-03 11:00:00,76.84,77.0,76.81,77.0,37015.0,73.9252,74.0792,73.8964,74.0792,37015.0
2022-08-03 11:05:00,77.0,77.24,77.0,77.24,60096.0,74.0792,74.31,74.0792,74.31,60096.0
2022-08-03 11:10:00,77.25,77.48,77.24,77.33,60160.0,74.3197,74.5409,74.31,74.3966,60160.0
2022-08-03 11:15:00,77.33,77.38,77.24,77.26,56053.0,74.3966,74.4447,74.31,74.3293,56053.0
2022-08-03 11:20:00,77.27,77.27,77.12,77.21,25646.0,74.3389,74.3389,74.1946,74.2812,25646.0
2022-08-03 11:25:00,77.23,77.38,77.23,77.28,27133.0,74.3004,74.4447,74.3004,74.3485,27133.0
2022-08-03 11:30:00,77.28,77.33,77.23,77.24,13357.0,74.3485,74.3966,74.3004,74.31,13357.0
2022-08-03 11:35:00,77.25,77.31,77.24,77.3,17464.0,74.3197,74.3774,74.31,74.3678,17464.0
2022-08-03 11:40:00,77.31,77.39,77.31,77.37,13402.0,74.3774,74.4544,74.3774,74.4351,13402.0
2022-08-03 11:45:00,77.37,77.44,77.36,77.44,32571.0,74.4351,74.5025,74.4255,74.5025,32571.0
2022-08-03 11:50:00,77.45,77.46,77.3,77.39,23322.0,74.5121,74.5217,74.3678,74.4544,23322.0
2022-08-03 11:55:00,77.38,77.51,77.37,77.44,28719.0,74.4447,74.5698,74.4351,74.5025,28719.0
2022-08-03 12:00:00,77.45,77.45,77.35,77.39,20082.0,74.5121,74.5121,74.4159,74.4544,20082.0
2022-08-03 12:05:00,77.38,77.41,77.35,77.35,28299.0,74.4447,74.4736,74.4159,74.4159,28299.0
2022-08-03 12:10:00,77.35,77.38,77.3,77.33,17003.0,74.4159,74.4447,74.3678,74.3966,17003.0
2022-08-03 12:15:00,77.33,77.33,77.19,77.25,22706.0,74.3966,74.3966,74.2619,74.3197,22706.0
2022-08-03 12:20:00,77.25,77.34,77.24,77.25,25377.0,74.3197,74.4063,74.31,74.3197,25377.0
2022-08-03 12:25:00,77.24,77.37,77.18,77.33,84288.0,74.31,74.4351,74.2523,74.3966,84288.0
2022-08-03 12:30:00,77.34,77.46,77.34,77.46,20362.0,74.4063,74.5217,74.4063,74.5217,20362.0
2022-08-03 12:35:00,77.47,77.53,77.44,77.45,16803.0,74.5313,74.589,74.5025,74.5121,16803.0
2022-08-03 12:40:00,77.45,77.58,77.44,77.57,17675.0,74.5121,74.6371,74.5025,74.6275,17675.0
2022-08-03 12:45:00,77.56,77.63,77.49,77.62,27388.0,74.6179,74.6853,74.5506,74.6756,27388.0
2022-08-03 12:50:00,77.61,77.67,77.59,77.6,17531.0,74.666,74.7237,74.6468,74.6564,17531.0
2022-08-03 12:55:00,77.61,77.63,77.54,77.55,18182.0,74.666,74.6853,74.5987,74.6083,18182.0
2022-08-03 13:00:00,77.55,77.6,77.54,77.58,14668.0,74.6083,74.6564,74.5987,74.6371,14668.0
2022-08-03 13:05:00,77.59,77.59,77.56,77.57,12836.0,74.6468,74.6468,74.6179,74.6275,12836.0
2022-08-03 13:10:00,77.57,77.57,77.47,77.51,16401.0,74.6275,74.6275,74.5313,74.5698,16401.0
2022-08-03 13:15:00,77.53,77.54,77.48,77.51,15647.0,74.589,74.5987,74.5409,74.5698,15647.0
2022-08-03 13:20:00,77.5,77.56,77.47,77.55,10288.0,74.5602,74.6179,74.5313,74.6083,10288.0
2022-08-03 13:25:00,77.55,77.6,77.54,77.58,10983.0,74.6083,74.6564,74.5987,74.6371,10983.0
2022-08-03 13:30:00,77.58,77.6,77.51,77.59,17383.0,74.6371,74.6564,74.5698,74.6468,17383.0
2022-08-03 13:35:00,77.58,77.58,77.44,77.45,13765.0,74.6371,74.6371,74.5025,74.5121,13765.0
2022-08-03 13:40:00,77.45,77.48,77.41,77.45,16239.0,74.5121,74.5409,74.4736,74.5121,16239.0
2022-08-03 13:45:00,77.45,77.46,77.38,77.46,12426.0,74.5121,74.5217,74.4447,74.5217,12426.0
2022-08-03 13:50:00,77.46,77.47,77.4,77.42,17969.0,74.5217,74.5313,74.464,74.4832,17969.0
2022-08-03 13:55:00,77.42,77.45,77.35,77.41,16526.0,74.4832,74.5121,74.4159,74.4736,16526.0
2022-08-03 14:00:00,77.41,77.41,77.34,77.39,17253.0,74.4736,74.4736,74.4063,74.4544,17253.0
2022-08-03 14:05:00,77.39,77.5,77.37,77.5,35541.0,74.4544,74.5602,74.4351,74.5602,35541.0
2022-08-03 14:10:00,77.5,77.53,77.45,77.51,18989.0,74.5602,74.589,74.5121,74.5698,18989.0
2022-08-03 14:15:00,77.51,77.6,77.51,77.59,22419.0,74.5698,74.6564,74.5698,74.6468,22419.0
2022-08-03 14:20:00,77.6,77.66,77.54,77.66,35520.0,74.6564,74.7141,74.5987,74.7141,35520.0
2022-08-03 14:25:00,77.67,77.67,77.6,77.65,21443.0,74.7237,74.7237,74.6564,74.7045,21443.0
2022-08-03 14:30:00,77.64,77.67,77.61,77.62,21373.0,74.6949,74.7237,74.666,74.6756,21373.0
2022-08-03 14:35:00,77.61,77.69,77.58,77.64,27873.0,74.666,74.743,74.6371,74.6949,27873.0
2022-08-03 14:40:00,77.64,77.66,77.56,77.63,33920.0,74.6949,74.7141,74.6179,74.6853,33920.0
2022-08-03 14:45:00,77.63,77.67,77.57,77.64,21773.0,74.6853,74.7237,74.6275,74.6949,21773.0
2022-08-03 14:50:00,77.63,77.68,77.59,77.67,28116.0,74.6853,74.7334,74.6468,74.7237,28116.0
2022-08-03 14:55:00,77.67,77.67,77.57,77.59,19265.0,74.7237,74.7237,74.6275,74.6468,19265.0
2022-08-03 15:00:00,77.58,77.69,77.57,77.69,19689.0,74.6371,74.743,74.6275,74.743,19689.0
2022-08-03 15:05:00,77.7,77.72,77.63,77.64,20454.0,74.7526,74.7718,74.6853,74.6949,20454.0
2022-08-03 15:10:00,77.64,77.64,77.53,77.57,42314.0,74.6949,74.6949,74.589,74.6275,42314.0
2022-08-03 15:15:00,77.56,77.64,77.53,77.58,25321.0,74.6179,74.6949,74.589,74.6371,25321.0
2022-08-03 15:20:00,77.58,77.65,77.58,77.63,26444.0,74.6371,74.7045,74.6371,74.6853,26444.0
2022-08-03 15:25:00,77.62,77.64,77.6,77.63,23068.0,74.6756,74.6949,74.6564,74.6853,23068.0
2022-08-03 15:30:00,77.63,77.7,77.6,77.7,45820.0,74.6853,74.7526,74.6564,74.7526,45820.0
2022-08-03 15:35:00,77.7,77.74,77.64,77.66,47254.0,74.7526,74.7911,74.6949,74.7141,47254.0
2022-08-03 15:40:00,77.66,77.76,77.63,77.72,66442.0,74.7141,74.8103,74.6853,74.7718,66442.0
2022-08-03 15:45:00,77.71,77.74,77.67,77.68,60146.0,74.7622,74.7911,74.7237,74.7334,60146.0
2022-08-03 15:50:00,77.68,77.72,77.54,77.56,152737.0,74.7334,74.7718,74.5987,74.6179,152737.0
2022-08-03 15:55:00,77.56,77.56,77.32,77.38,428426.0,74.6179,74.6179,74.387,74.4447,428426.0
2022-08-04 09:30:00,77.45,77.47,77.14,77.17,130465.0,74.5121,74.5313,74.2138,74.2427,130465.0
2022-08-04 09:35:00,77.19,77.77,77.14,77.67,117089.0,74.2619,74.8199,74.2138,74.7237,117089.0
2022-08-04 09:40:00,77.69,77.85,77.48,77.82,42564.0,74.743,74.8969,74.5409,74.868,42564.0
2022-08-04 09:45:00,77.82,77.83,77.66,77.67,33567.0,74.868,74.8777,74.7141,74.7237,33567.0
2022-08-04 09:50:00,77.64,77.66,77.43,77.47,27267.0,74.6949,74.7141,74.4928,74.5313,27267.0
2022-08-04 09:55:00,77.49,77.61,77.44,77.52,21022.0,74.5506,74.666,74.5025,74.5794,21022.0
2022-08-04 10:00:00,77.52,77.58,77.46,77.55,29070.0,74.5794,74.6371,74.5217,74.6083,29070.0
2022-08-04 10:05:00,77.57,77.58,77.35,77.35,75351.0,74.6275,74.6371,74.4159,74.4159,75351.0
2022-08-04 10:10:00,77.37,77.42,77.32,77.33,28884.0,74.4351,74.4832,74.387,74.3966,28884.0
2022-08-04 10:15:00,77.35,77.45,77.21,77.31,26608.0,74.4159,74.5121,74.2812,74.3774,26608.0
2022-08-04 10:20:00,77.31,77.4,77.27,77.36,70977.0,74.3774,74.464,74.3389,74.4255,70977.0
2022-08-04 10:25:00,77.36,77.43,77.31,77.34,26679.0,74.4255,74.4928,74.3774,74.4063,26679.0
2022-08-04 10:30:00,77.33,77.36,77.25,77.29,26802.0,74.3966,74.4255,74.3197,74.3581,26802.0
2022-08-04 10:35:00,77.3,77.3,77.17,77.27,21449.0,74.3678,74.3678,74.2427,74.3389,21449.0
2022-08-04 10:40:00,77.29,77.36,77.24,77.33,25908.0,74.3581,74.4255,74.31,74.3966,25908.0
2022-08-04 10:45:00,77.33,77.44,77.3,77.37,25155.0,74.3966,74.5025,74.3678,74.4351,25155.0
2022-08-04 10:50:00,77.36,77.49,77.35,77.43,18579.0,74.4255,74.5506,74.4159,74.4928,18579.0
2022-08-04 10:55:00,77.4,77.4,77.34,77.38,55329.0,74.464,74.464,74.4063,74.4447,55329.0
2022-08-04 11:00:00,77.39,77.4,77.32,77.34,44182.0,74.4544,74.464,74.387,74.4063,44182.0
2022-08-04 11:05:00,77.33,77.49,77.33,77.39,34901.0,74.3966,74.5506,74.3966,74.4544,34901.0
2022-08-04 11:10:00,77.38,77.43,77.26,77.26,24181.0,74.4447,74.4928,74.3293,74.3293,24181.0
2022-08-04 11:15:00,77.27,77.33,77.23,77.27,16158.0,74.3389,74.3966,74.3004,74.3389,16158.0
2022-08-04 11:20:00,77.27,77.34,77.21,77.21,26593.0,74.3389,74.4063,74.2812,74.2812,26593.0
2022-08-04 11:25:00,77.22,77.26,77.11,77.16,41819.0,74.2908,74.3293,74.185,74.2331,41819.0
2022-08-04 11:30:00,77.17,77.33,77.13,77.25,42171.0,74.2427,74.3966,74.2042,74.3197,42171.0
2022-08-04 11:35:00,77.24,77.29,77.15,77.15,19712.0,74.31,74.3581,74.2235,74.2235,19712.0
2022-08-04 11:40:00,77.15,77.25,77.11,77.21,14192.0,74.2235,74.3197,74.185,74.2812,14192.0
2022-08-04 11:45:00,77.21,77.44,77.21,77.41,49630.0,74.2812,74.5025,74.2812,74.4736,49630.0
2022-08-04 11:50:00,77.41,77.51,77.4,77.47,14637.0,74.4736,74.5698,74.464,74.5313,14637.0
2022-08-04 11:55:00,77.48,77.51,77.44,77.44,11219.0,74.5409,74.5698,74.5025,74.5025,11219.0
2022-08-04 12:00:00,77.45,77.47,77.35,77.35,28553.0,74.5121,74.5313,74.4159,74.4159,28553.0
2022-08-04 12:05:00,77.35,77.38,77.31,77.34,16560.0,74.4159,74.4447,74.3774,74.4063,16560.0
2022-08-04 12:10:00,77.34,77.4,77.32,77.33,11666.0,74.4063,74.464,74.387,74.3966,11666.0
2022-08-04 12:15:00,77.32,77.39,77.27,77.36,13543.0,74.387,74.4544,74.3389,74.4255,13543.0
2022-08-04 12:20:00,77.35,77.43,77.35,77.42,11612.0,74.4159,74.4928,74.4159,74.4832,11612.0
2022-08-04 12:25:00,77.42,77.44,77.41,77.42,8221.0,74.4832,74.5025,74.4736,74.4832,8221.0
2022-08-04 12:30:00,77.42,77.42,77.36,77.38,10996.0,74.4832,74.4832,74.4255,74.4447,10996.0
2022-08-04 12:35:00,77.38,77.4,77.35,77.4,11069.0,74.4447,74.464,74.4159,74.464,11069.0
2022-08-04 12:40:00,77.41,77.45,77.33,77.37,11984.0,74.4736,74.5121,74.3966,74.4351,11984.0
2022-08-04 12:45:00,77.38,77.38,77.22,77.22,14194.0,74.4447,74.4447,74.2908,74.2908,14194.0
2022-08-04 12:50:00,77.22,77.3,77.22,77.29,15897.0,74.2908,74.3678,74.2908,74.3581,15897.0
2022-08-04 12:55:00,77.29,77.29,77.2,77.2,10514.0,74.3581,74.3581,74.2716,74.2716,10514.0
2022-08-04 13:00:00,77.19,77.28,77.19,77.23,11942.0,74.2619,74.3485,74.2619,74.3004,11942.0
2022-08-04 13:05:00,77.22,77.33,77.2,77.29,17130.0,74.2908,74.3966,74.2716,74.3581,17130.0
2022-08-04 13:10:00,77.3,77.38,77.29,77.35,25843.0,74.3678,74.4447,74.3581,74.4159,25843.0
2022-08-04 13:15:00,77.35,77.38,77.31,77.35,18407.0,74.4159,74.4447,74.3774,74.4159,18407.0
2022-08-04 13:20:00,77.36,77.37,77.26,77.34,21548.0,74.4255,74.4351,74.3293,74.4063,21548.0
2022-08-04 13:25:00,77.34,77.4,77.33,77.39,23876.0,74.4063,74.464,74.3966,74.4544,23876.0
2022-08-04 13:30:00,77.38,77.4,77.34,77.39,19295.0,74.4447,74.464,74.4063,74.4544,19295.0
2022-08-04 13:35:00,77.4,77.41,77.36,77.37,12822.0,74.464,74.4736,74.4255,74.4351,12822.0
2022-08-04 13:40:00,77.38,77.4,77.33,77.33,30133.0,74.4447,74.464,74.3966,74.3966,30133.0
2022-08-04 13:45:00,77.34,77.48,77.3,77.47,20248.0,74.4063,74.5409,74.3678,74.5313,20248.0
2022-08-04 13:50:00,77.47,77.48,77.34,77.41,16837.0,74.5313,74.5409,74.4063,74.4736,16837.0
2022-08-04 13:55:00,77.41,77.41,77.33,77.38,19911.0,74.4736,74.4736,74.3966,74.4447,19911.0
2022-08-04 14:00:00,77.38,77.39,77.31,77.35,18820.0,74.4447,74.4544,74.3774,74.4159,18820.0
2022-08-04 14:05:00,77.34,77.39,77.33,77.34,31461.0,74.4063,74.4544,74.3966,74.4063,31461.0
2022-08-04 14:10:00,77.34,77.35,77.24,77.26,31965.0,74.4063,74.4159,74.31,74.3293,31965.0
2022-08-04 14:15:00,77.26,77.3,77.23,77.3,13737.0,74.3293,74.3678,74.3004,74.3678,13737.0
2022-08-04 14:20:00,77.32,77.35,77.29,77.32,16708.0,74.387,74.4159,74.3581,74.387,16708.0
2022-08-04 14:25:00,77.32,77.35,77.31,77.34,14605.0,74.387,74.4159,74.3774,74.4063,14605.0
2022-08-04 14:30:00,77.34,77.37,77.3,77.3,15109.0,74.4063,74.4351,74.3678,74.3678,15109.0
2022-08-04 14:35:00,77.31,77.32,77.2,77.27,25065.0,74.3774,74.387,74.2716,74.3389,25065.0
2022-08-04 14:40:00,77.27,77.27,77.17,77.24,22294.0,74.3389,74.3389,74.2427,74.31,22294.0
2022-08-04 14:45:00,77.24,77.29,77.22,77.28,28629.0,74.31,74.3581,74.2908,74.3485,28629.0
2022-08-04 14:50:00,77.28,77.3,77.24,77.27,35454.0,74.3485,74.3678,74.31,74.3389,35454.0
2022-08-04 14:55:00,77.26,77.36,77.23,77.28,24797.0,74.3293,74.4255,74.3004,74.3485,24797.0
2022-08-04 15:00:00,77.27,77.33,77.26,77.33,25746.0,74.3389,74.3966,74.3293,74.3966,25746.0
2022-08-04 15:05:00,77.33,77.38,77.3,77.37,19979.0,74.3966,74.4447,74.3678,74.4351,19979.0
2022-08-04 15:10:00,77.38,77.44,77.35,77.41,48292.0,74.4447,74.5025,74.4159,74.4736,48292.0
2022-08-04 15:15:00,77.42,77.47,77.39,77.44,22017.0,74.4832,74.5313,74.4544,74.5025,22017.0
2022-08-04 15:20:00,77.45,77.46,77.32,77.39,43977.0,74.5121,74.5217,74.387,74.4544,43977.0
2022-08-04 15:25:00,77.37,77.43,77.34,77.4,34603.0,74.4351,74.4928,74.4063,74.464,34603.0
2022-08-04 15:30:00,77.4,77.41,77.35,77.36,33178.0,74.464,74.4736,74.4159,74.4255,33178.0
2022-08-04 15:35:00,77.36,77.44,77.36,77.4,32785.0,74.4255,74.5025,74.4255,74.464,32785.0
2022-08-04 15:40:00,77.38,77.41,77.35,77.36,41527.0,74.4447,74.4736,74.4159,74.4255,41527.0
2022-08-04 15:45:00,77.36,77.37,77.32,77.34,39113.0,74.4255,74.4351,74.387,74.4063,39113.0
2022-08-04 15:50:00,77.34,77.41,77.33,77.39,108220.0,74.4063,74.4736,74.3966,74.4544,108220.0
2022-08-04 15:55:00,77.38,77.45,77.34,77.43,188908.0,74.4447,74.5121,74.4063,74.4928,188908.0
2022-08-05 09:30:00,76.27,76.77,76.0,76.72,282841.0,73.3768,73.8579,73.1171,73.8098,282841.0
2022-08-05 09:35:00,76.73,76.74,76.51,76.54,59458.0,73.8194,73.829,73.6077,73.6366,59458.0
2022-08-05 09:40:00,76.56,76.62,76.37,76.5,49064.0,73.6558,73.7136,73.473,73.5981,49064.0
2022-08-05 09:45:00,76.51,76.69,76.43,76.66,30459.0,73.6077,73.7809,73.5308,73.752,30459.0
2022-08-05 09:50:00,76.67,76.83,76.66,76.76,34385.0,73.7617,73.9156,73.752,73.8483,34385.0
2022-08-05 09:55:00,76.77,76.84,76.65,76.84,30070.0,73.8579,73.9252,73.7424,73.9252,30070.0
2022-08-05 10:00:00,76.84,77.01,76.82,76.99,36971.0,73.9252,74.0888,73.906,74.0695,36971.0
2022-08-05 10:05:00,76.99,77.05,76.93,77.04,62233.0,74.0695,74.1273,74.0118,74.1176,62233.0
2022-08-05 10:10:00,77.05,77.16,76.93,77.14,35254.0,74.1273,74.2331,74.0118,74.2138,35254.0
2022-08-05 10:15:00,77.12,77.25,77.11,77.2,38995.0,74.1946,74.3197,74.185,74.2716,38995.0
2022-08-05 10:20:00,77.22,77.31,77.21,77.21,35296.0,74.2908,74.3774,74.2812,74.2812,35296.0
2022-08-05 10:25:00,77.22,77.22,77.06,77.11,25417.0,74.2908,74.2908,74.1369,74.185,25417.0
2022-08-05 10:30:00,77.11,77.12,77.02,77.03,60145.0,74.185,74.1946,74.0984,74.108,60145.0
2022-08-05 10:35:00,77.03,77.14,77.0,77.13,65336.0,74.108,74.2138,74.0792,74.2042,65336.0
2022-08-05 10:40:00,77.12,77.12,77.0,77.05,23152.0,74.1946,74.1946,74.0792,74.1273,23152.0
2022-08-05 10:45:00,77.04,77.1,76.96,76.96,30207.0,74.1176,74.1754,74.0407,74.0407,30207.0
2022-08-05 10:50:00,76.97,76.98,76.87,76.97,19994.0,74.0503,74.0599,73.9541,74.0503,19994.0
2022-08-05 10:55:00,76.98,77.0,76.93,76.94,28161.0,74.0599,74.0792,74.0118,74.0214,28161.0
2022-08-05 11:00:00,76.94,76.99,76.86,76.9,58008.0,74.0214,74.0695,73.9445,73.9829,58008.0
2022-08-05 11:05:00,76.9,76.93,76.78,76.89,30685.0,73.9829,74.0118,73.8675,73.9733,30685.0
2022-08-05 11:10:00,76.88,76.88,76.65,76.77,47416.0,73.9637,73.9637,73.7424,73.8579,47416.0
2022-08-05 11:15:00,76.78,76.8,76.67,76.73,39664.0,73.8675,73.8867,73.7617,73.8194,39664.0
2022-08-05 11:20:00,76.72,76.77,76.59,76.59,61079.0,73.8098,73.8579,73.6847,73.6847,61079.0
2022-08-05 11:25:00,76.59,76.62,76.47,76.48,48996.0,73.6847,73.7136,73.5693,73.5789,48996.0
2022-08-05 11:30:00,76.49,76.62,76.46,76.58,57428.0,73.5885,73.7136,73.5596,73.6751,57428.0
2022-08-05 11:35:00,76.58,76.7,76.57,76.69,27154.0,73.6751,73.7905,73.6655,73.7809,27154.0
2022-08-05 11:40:00,76.68,76.69,76.59,76.6,43004.0,73.7713,73.7809,73.6847,73.6943,43004.0
2022-08-05 11:45:00,76.59,76.62,76.48,76.5,47700.0,73.6847,73.7136,73.5789,73.5981,47700.0
2022-08-05 11:50:00,76.5,76.59,76.47,76.48,34377.0,73.5981,73.6847,73.5693,73.5789,34377.0
2022-08-05 11:55:00,76.48,76.49,76.35,76.42,25362.0,73.5789,73.5885,73.4538,73.5212,25362.0
2022-08-05 12:00:00,76.42,76.53,76.42,76.5,34514.0,73.5212,73.627,73.5212,73.5981,34514.0
2022-08-05 12:05:00,76.51,76.58,76.45,76.52,39409.0,73.6077,73.6751,73.55,73.6174,39409.0
2022-08-05 12:10:00,76.53,76.63,76.52,76.56,40554.0,73.627,73.7232,73.6174,73.6558,40554.0
2022-08-05 12:15:00,76.56,76.67,76.56,76.61,25963.0,73.6558,73.7617,73.6558,73.7039,25963.0
2022-08-05 12:20:00,76.61,76.65,76.56,76.59,19701.0,73.7039,73.7424,73.6558,73.6847,19701.0
2022-08-05 12:25:00,76.6,76.71,76.58,76.7,19953.0,73.6943,73.8002,73.6751,73.7905,19953.0
2022-08-05 12:30:00,76.71,76.71,76.63,76.63,20320.0,73.8002,73.8002,73.7232,73.7232,20320.0
2022-08-05 12:35:00,76.63,76.66,76.58,76.62,34007.0,73.7232,73.752,73.6751,73.7136,34007.0
2022-08-05 12:40:00,76.63,76.7,76.6,76.7,31710.0,73.7232,73.7905,73.6943,73.7905,31710.0
2022-08-05 12:45:00,76.69,76.83,76.69,76.78,38594.0,73.7809,73.9156,73.7809,73.8675,38594.0
2022-08-05 12:50:00,76.78,76.78,76.72,76.75,28437.0,73.8675,73.8675,73.8098,73.8386,28437.0
2022-08-05 12:55:00,76.74,76.85,76.72,76.83,26947.0,73.829,73.9348,73.8098,73.9156,26947.0
2022-08-05 13:00:00,76.83,76.92,76.8,76.92,29041.0,73.9156,74.0022,73.8867,74.0022,29041.0
2022-08-05 13:05:00,76.92,76.98,76.87,76.96,51879.0,74.0022,74.0599,73.9541,74.0407,51879.0
2022-08-05 13:10:00,76.96,77.05,76.93,76.98,107959.0,74.0407,74.1273,74.0118,74.0599,107959.0
2022-08-05 13:15:00,76.98,77.01,76.93,76.94,21833.0,74.0599,74.0888,74.0118,74.0214,21833.0
2022-08-05 13:20:00,76.93,76.94,76.81,76.93,61131.0,74.0118,74.0214,73.8964,74.0118,61131.0
2022-08-05 13:25:00,76.92,76.95,76.82,76.83,63735.0,74.0022,74.031,73.906,73.9156,63735.0
2022-08-05 13:30:00,76.84,76.95,76.84,76.92,25963.0,73.9252,74.031,73.9252,74.0022,25963.0
2022-08-05 13:35:00,76.92,77.03,76.89,77.02,44945.0,74.0022,74.108,73.9733,74.0984,44945.0
2022-08-05 13:40:00,77.02,77.03,76.9,76.95,35120.0,74.0984,74.108,73.9829,74.031,35120.0
2022-08-05 13:45:00,76.93,76.99,76.92,76.94,26968.0,74.0118,74.0695,74.0022,74.0214,26968.0
2022-08-05 13:50:00,76.95,76.95,76.88,76.91,22721.0,74.031,74.031,73.9637,73.9926,22721.0
2022-08-05 13:55:00,76.91,76.93,76.84,76.92,31301.0,73.9926,74.0118,73.9252,74.0022,31301.0
2022-08-05 14:00:00,76.92,76.93,76.86,76.92,20396.0,74.0022,74.0118,73.9445,74.0022,20396.0
2022-08-05 14:05:00,76.9,76.94,76.87,76.89,17867.0,73.9829,74.0214,73.9541,73.9733,17867.0
2022-08-05 14:10:00,76.9,76.91,76.85,76.87,13521.0,73.9829,73.9926,73.9348,73.9541,13521.0
2022-08-05 14:15:00,76.88,76.99,76.87,76.99,24500.0,73.9637,74.0695,73.9541,74.0695,24500.0
2022-08-05 14:20:00,76.97,77.03,76.96,77.01,25859.0,74.0503,74.108,74.0407,74.0888,25859.0
2022-08-05 14:25:00,77.01,77.04,76.86,76.86,15371.0,74.0888,74.1176,73.9445,73.9445,15371.0
2022-08-05 14:30:00,76.85,76.93,76.8,76.93,19889.0,73.9348,74.0118,73.8867,74.0118,19889.0
2022-08-05 14:35:00,76.94,76.94,76.86,76.87,15857.0,74.0214,74.0214,73.9445,73.9541,15857.0
2022-08-05 14:40:00,76.87,76.9,76.83,76.89,21658.0,73.9541,73.9829,73.9156,73.9733,21658.0
2022-08-05 14:45:00,76.88,76.95,76.86,76.9,20919.0,73.9637,74.031,73.9445,73.9829,20919.0
2022-08-05 14:50:00,76.9,76.99,76.88,76.98,35338.0,73.9829,74.0695,73.9637,74.0599,35338.0
2022-08-05 14:55:00,76.97,76.98,76.86,76.93,19741.0,74.0503,74.0599,73.9445,74.0118,19741.0
2022-08-05 15:00:00,76.93,77.01,76.92,77.0,20676.0,74.0118,74.0888,74.0022,74.0792,20676.0
2022-08-05 15:05:00,77.01,77.03,76.92,77.01,20812.0,74.0888,74.108,74.0022,74.0888,20812.0
2022-08-05 15:10:00,77.01,77.09,77.0,77.03,27373.0,74.0888,74.1657,74.0792,74.108,27373.0
2022-08-05 15:15:00,77.04,77.07,76.96,76.98,61096.0,74.1176,74.1465,74.0407,74.0599,61096.0
2022-08-05 15:20:00,76.98,77.01,76.94,76.96,44150.0,74.0599,74.0888,74.0214,74.0407,44150.0
2022-08-05 15:25:00,76.97,77.07,76.96,77.05,31711.0,74.0503,74.1465,74.0407,74.1273,31711.0
2022-08-05 15:30:00,77.05,77.13,77.0,77.07,155790.0,74.1273,74.2042,74.0792,74.1465,155790.0
2022-08-05 15:35:00,77.08,77.17,77.07,77.12,65234.0,74.1561,74.2427,74.1465,74.1946,65234.0
2022-08-05 15:40:00,77.13,77.16,77.07,77.15,49017.0,74.2042,74.2331,74.1465,74.2235,49017.0
2022-08-05 15:45:00,77.16,77.28,77.15,77.25,72083.0,74.2331,74.3485,74.2235,74.3197,72083.0
2022-08-05 15:50:00,77.25,77.31,77.16,77.27,142532.0,74.3197,74.3774,74.2331,74.3389,142532.0
2022-08-05 15:55:00,77.27,77.4,77.22,77.35,210046.0,74.3389,74.464,74.2908,74.4159,210046.0
2022-08-08 09:30:00,76.92,77.31,76.92,77.11,241940.0,74.0022,74.3774,74.0022,74.185,241940.0
2022-08-08 09:35:00,77.15,77.27,76.96,77.21,58918.0,74.2235,74.3389,74.0407,74.2812,58918.0
2022-08-08 09:40:00,77.2,77.39,77.13,77.2,52668.0,74.2716,74.4544,74.2042,74.2716,52668.0
2022-08-08 09:45:00,77.23,77.28,77.14,77.22,52579.0,74.3004,74.3485,74.2138,74.2908,52579.0
2022-08-08 09:50:00,77.23,77.43,77.17,77.36,42969.0,74.3004,74.4928,74.2427,74.4255,42969.0
2022-08-08 09:55:00,77.36,77.4,77.18,77.19,34185.0,74.4255,74.464,74.2523,74.2619,34185.0
2022-08-08 10:00:00,77.18,77.33,77.16,77.21,37057.0,74.2523,74.3966,74.2331,74.2812,37057.0
2022-08-08 10:05:00,77.21,77.22,77.07,77.16,49066.0,74.2812,74.2908,74.1465,74.2331,49066.0
2022-08-08 10:10:00,77.15,77.16,77.06,77.08,28648.0,74.2235,74.2331,74.1369,74.1561,28648.0
2022-08-08 10:15:00,77.06,77.1,77.01,77.04,31528.0,74.1369,74.1754,74.0888,74.1176,31528.0
2022-08-08 10:20:00,77.04,77.15,77.01,77.13,29618.0,74.1176,74.2235,74.0888,74.2042,29618.0
2022-08-08 10:25:00,77.12,77.19,77.06,77.1,37681.0,74.1946,74.2619,74.1369,74.1754,37681.0
2022-08-08 10:30:00,77.1,77.15,77.05,77.06,33184.0,74.1754,74.2235,74.1273,74.1369,33184.0
2022-08-08 10:35:00,77.06,77.2,76.98,77.2,45365.0,74.1369,74.2716,74.0599,74.2716,45365.0
2022-08-08 10:40:00,77.19,77.25,77.17,77.24,30115.0,74.2619,74.3197,74.2427,74.31,30115.0
2022-08-08 10:45:00,77.25,77.28,77.09,77.11,52220.0,74.3197,74.3485,74.1657,74.185,52220.0
2022-08-08 10:50:00,77.1,77.16,77.09,77.1,47497.0,74.1754,74.2331,74.1657,74.1754,47497.0
2022-08-08 10:55:00,77.09,77.14,77.04,77.07,39606.0,74.1657,74.2138,74.1176,74.1465,39606.0
2022-08-08 11:00:00,77.06,77.11,76.99,77.08,90853.0,74.1369,74.185,74.0695,74.1561,90853.0
2022-08-08 11:05:00,77.08,77.14,77.03,77.14,41702.0,74.1561,74.2138,74.108,74.2138,41702.0
2022-08-08 11:10:00,77.14,77.14,76.93,76.97,39630.0,74.2138,74.2138,74.0118,74.0503,39630.0
2022-08-08 11:15:00,76.97,76.97,76.81,76.9,61538.0,74.0503,74.0503,73.8964,73.9829,61538.0
2022-08-08 11:20:00,76.9,76.91,76.74,76.75,72114.0,73.9829,73.9926,73.829,73.8386,72114.0
2022-08-08 11:25:00,76.75,76.78,76.66,76.77,70305.0,73.8386,73.8675,73.752,73.8579,70305.0
2022-08-08 11:30:00,76.78,76.91,76.77,76.77,35530.0,73.8675,73.9926,73.8579,73.8579,35530.0
2022-08-08 11:35:00,76.77,76.87,76.69,76.72,41277.0,73.8579,73.9541,73.7809,73.8098,41277.0
2022-08-08 11:40:00,76.72,76.74,76.61,76.66,22626.0,73.8098,73.829,73.7039,73.752,22626.0
2022-08-08 11:45:00,76.66,76.68,76.58,76.62,23749.0,73.752,73.7713,73.6751,73.7136,23749.0
2022-08-08 11:50:00,76.62,76.76,76.61,76.73,20622.0,73.7136,73.8483,73.7039,73.8194,20622.0
2022-08-08 11:55:00,76.73,76.78,76.72,76.74,18857.0,73.8194,73.8675,73.8098,73.829,18857.0
2022-08-08 12:00:00,76.73,76.79,76.7,76.78,53803.0,73.8194,73.8771,73.7905,73.8675,53803.0
2022-08-08 12:05:00,76.78,76.83,76.67,76.73,36456.0,73.8675,73.9156,73.7617,73.8194,36456.0
2022-08-08 12:10:00,76.73,76.75,76.64,76.67,26592.0,73.8194,73.8386,73.7328,73.7617,26592.0
2022-08-08 12:15:00,76.68,76.69,76.58,76.61,29525.0,73.7713,73.7809,73.6751,73.7039,29525.0
2022-08-08 12:20:00,76.61,76.73,76.59,76.7,27977.0,73.7039,73.8194,73.6847,73.7905,27977.0
2022-08-08 12:25:00,76.7,76.72,76.61,76.63,34116.0,73.7905,73.8098,73.7039,73.7232,34116.0
2022-08-08 12:30:00,76.62,76.64,76.55,76.57,25449.0,73.7136,73.7328,73.6462,73.6655,25449.0
2022-08-08 12:35:00,76.57,76.59,76.46,76.54,73002.0,73.6655,73.6847,73.5596,73.6366,73002.0
2022-08-08 12:40:00,76.56,76.65,76.54,76.65,27675.0,73.6558,73.7424,73.6366,73.7424,27675.0
2022-08-08 12:45:00,76.65,76.74,76.64,76.67,25078.0,73.7424,73.829,73.7328,73.7617,25078.0
2022-08-08 12:50:00,76.67,76.77,76.67,76.74,13764.0,73.7617,73.8579,73.7617,73.829,13764.0
2022-08-08 12:55:00,76.73,76.74,76.63,76.66,32404.0,73.8194,73.829,73.7232,73.752,32404.0
2022-08-08 13:00:00,76.67,76.68,76.62,76.65,18337.0,73.7617,73.7713,73.7136,73.7424,18337.0
2022-08-08 13:05:00,76.65,76.73,76.65,76.71,24740.0,73.7424,73.8194,73.7424,73.8002,24740.0
2022-08-08 13:10:00,76.7,76.76,76.66,76.73,15724.0,73.7905,73.8483,73.752,73.8194,15724.0
2022-08-08 13:15:00,76.73,76.77,76.7,76.77,19134.0,73.8194,73.8579,73.7905,73.8579,19134.0
2022-08-08 13:20:00,76.77,76.77,76.61,76.69,48044.0,73.8579,73.8579,73.7039,73.7809,48044.0
2022-08-08 13:25:00,76.69,76.69,76.58,76.59,31622.0,73.7809,73.7809,73.6751,73.6847,31622.0
2022-08-08 13:30:00,76.58,76.66,76.57,76.62,26479.0,73.6751,73.752,73.6655,73.7136,26479.0
2022-08-08 13:35:00,76.62,76.65,76.56,76.57,19522.0,73.7136,73.7424,73.6558,73.6655,19522.0
2022-08-08 13:40:00,76.58,76.62,76.56,76.58,24521.0,73.6751,73.7136,73.6558,73.6751,24521.0
2022-08-08 13:45:00,76.59,76.62,76.52,76.58,30585.0,73.6847,73.7136,73.6174,73.6751,30585.0
2022-08-08 13:50:00,76.58,76.65,76.57,76.62,31351.0,73.6751,73.7424,73.6655,73.7136,31351.0
2022-08-08 13:55:00,76.63,76.72,76.62,76.66,28500.0,73.7232,73.8098,73.7136,73.752,28500.0
2022-08-08 14:00:00,76.66,76.66,76.52,76.53,25057.0,73.752,73.752,73.6174,73.627,25057.0
2022-08-08 14:05:00,76.53,76.63,76.46,76.62,47764.0,73.627,73.7232,73.5596,73.7136,47764.0
2022-08-08 14:10:00,76.62,76.65,76.48,76.48,38318.0,73.7136,73.7424,73.5789,73.5789,38318.0
2022-08-08 14:15:00,76.49,76.51,76.43,76.48,22848.0,73.5885,73.6077,73.5308,73.5789,22848.0
2022-08-08 14:20:00,76.48,76.48,76.4,76.41,19950.0,73.5789,73.5789,73.5019,73.5115,19950.0
2022-08-08 14:25:00,76.42,76.49,76.4,76.47,26228.0,73.5212,73.5885,73.5019,73.5693,26228.0
2022-08-08 14:30:00,76.48,76.49,76.41,76.45,28169.0,73.5789,73.5885,73.5115,73.55,28169.0
2022-08-08 14:35:00,76.44,76.44,76.33,76.35,29744.0,73.5404,73.5404,73.4346,73.4538,29744.0
2022-08-08 14:40:00,76.35,76.43,76.32,76.41,45738.0,73.4538,73.5308,73.4249,73.5115,45738.0
2022-08-08 14:45:00,76.42,76.42,76.32,76.34,27220.0,73.5212,73.5212,73.4249,73.4442,27220.0
2022-08-08 14:50:00,76.34,76.37,76.27,76.33,39132.0,73.4442,73.473,73.3768,73.4346,39132.0
2022-08-08 14:55:00,76.33,76.48,76.32,76.47,34793.0,73.4346,73.5789,73.4249,73.5693,34793.0
2022-08-08 15:00:00,76.46,76.5,76.44,76.47,41140.0,73.5596,73.5981,73.5404,73.5693,41140.0
2022-08-08 15:05:00,76.45,76.49,76.43,76.46,23049.0,73.55,73.5885,73.5308,73.5596,23049.0
2022-08-08 15:10:00,76.46,76.46,76.4,76.42,28842.0,73.5596,73.5596,73.5019,73.5212,28842.0
2022-08-08 15:15:00,76.41,76.42,76.31,76.37,32317.0,73.5115,73.5212,73.4153,73.473,32317.0
2022-08-08 15:20:00,76.37,76.48,76.35,76.45,29178.0,73.473,73.5789,73.4538,73.55,29178.0
2022-08-08 15:25:00,76.45,76.51,76.44,76.47,32641.0,73.55,73.6077,73.5404,73.5693,32641.0
2022-08-08 15:30:00,76.46,76.53,76.4,76.52,48450.0,73.5596,73.627,73.5019,73.6174,48450.0
2022-08-08 15:35:00,76.51,76.55,76.45,76.48,36974.0,73.6077,73.6462,73.55,73.5789,36974.0
2022-08-08 15:40:00,76.48,76.55,76.48,76.53,48876.0,73.5789,73.6462,73.5789,73.627,48876.0
2022-08-08 15:45:00,76.53,76.57,76.5,76.54,57145.0,73.627,73.6655,73.5981,73.6366,57145.0
2022-08-08 15:50:00,76.53,76.58,76.48,76.52,102494.0,73.627,73.6751,73.5789,73.6174,102494.0
2022-08-08 15:55:00,76.51,76.52,76.42,76.48,277080.0,73.6077,73.6174,73.5212,73.5789,277080.0
2022-08-09 09:30:00,76.21,76.38,76.1,76.21,130557.0,73.3191,73.4827,73.2133,73.3191,130557.0
2022-08-09 09:35:00,76.25,76.3,76.08,76.17,31451.0,73.3576,73.4057,73.194,73.2806,31451.0
2022-08-09 09:40:00,76.17,76.34,76.14,76.2,34806.0,73.2806,73.4442,73.2518,73.3095,34806.0
2022-08-09 09:45:00,76.22,76.32,76.09,76.14,95220.0,73.3287,73.4249,73.2037,73.2518,95220.0
2022-08-09 09:50:00,76.13,76.2,75.94,75.96,93971.0,73.2422,73.3095,73.0594,73.0786,93971.0
2022-08-09 09:55:00,75.99,76.05,75.84,75.96,79867.0,73.1075,73.1652,72.9632,73.0786,79867.0
2022-08-09 10:00:00,75.96,76.31,75.96,76.28,47660.0,73.0786,73.4153,73.0786,73.3865,47660.0
2022-08-09 10:05:00,76.29,76.31,76.16,76.28,33675.0,73.3961,73.4153,73.271,73.3865,33675.0
2022-08-09 10:10:00,76.27,76.38,76.24,76.26,39780.0,73.3768,73.4827,73.348,73.3672,39780.0
2022-08-09 10:15:00,76.26,76.46,76.25,76.42,62871.0,73.3672,73.5596,73.3576,73.5212,62871.0
2022-08-09 10:20:00,76.43,76.47,76.14,76.16,38109.0,73.5308,73.5693,73.2518,73.271,38109.0
2022-08-09 10:25:00,76.19,76.35,76.18,76.34,30218.0,73.2999,73.4538,73.2903,73.4442,30218.0
2022-08-09 10:30:00,76.31,76.36,76.23,76.27,28646.0,73.4153,73.4634,73.3384,73.3768,28646.0
2022-08-09 10:35:00,76.28,76.31,76.25,76.26,29638.0,73.3865,73.4153,73.3576,73.3672,29638.0
2022-08-09 10:40:00,76.25,76.36,76.23,76.31,36374.0,73.3576,73.4634,73.3384,73.4153,36374.0
2022-08-09 10:45:00,76.31,76.36,76.22,76.36,21275.0,73.4153,73.4634,73.3287,73.4634,21275.0
2022-08-09 10:50:00,76.37,76.44,76.33,76.37,27555.0,73.473,73.5404,73.4346,73.473,27555.0
2022-08-09 10:55:00,76.35,76.38,76.28,76.32,76056.0,73.4538,73.4827,73.3865,73.4249,76056.0
2022-08-09 11:00:00,76.31,76.32,76.18,76.23,58970.0,73.4153,73.4249,73.2903,73.3384,58970.0
2022-08-09 11:05:00,76.23,76.34,76.19,76.3,90802.0,73.3384,73.4442,73.2999,73.4057,90802.0
2022-08-09 11:10:00,76.31,76.42,76.2,76.42,84517.0,73.4153,73.5212,73.3095,73.5212,84517.0
2022-08-09 11:15:00,76.43,76.55,76.37,76.53,44408.0,73.5308,73.6462,73.473,73.627,44408.0
2022-08-09 11:20:00,76.52,76.59,76.5,76.51,28734.0,73.6174,73.6847,73.5981,73.6077,28734.0
2022-08-09 11:25:00,76.51,76.68,76.47,76.67,37677.0,73.6077,73.7713,73.5693,73.7617,37677.0
2022-08-09 11:30:00,76.67,76.73,76.61,76.63,34240.0,73.7617,73.8194,73.7039,73.7232,34240.0
2022-08-09 11:35:00,76.64,76.71,76.57,76.64,31202.0,73.7328,73.8002,73.6655,73.7328,31202.0
2022-08-09 11:40:00,76.63,76.73,76.63,76.67,21739.0,73.7232,73.8194,73.7232,73.7617,21739.0
2022-08-09 11:45:00,76.67,76.77,76.67,76.73,26370.0,73.7617,73.8579,73.7617,73.8194,26370.0
2022-08-09 11:50:00,76.73,76.77,76.63,76.77,34545.0,73.8194,73.8579,73.7232,73.8579,34545.0
2022-08-09 11:55:00,76.77,76.81,76.75,76.77,32042.0,73.8579,73.8964,73.8386,73.8579,32042.0
2022-08-09 12:00:00,76.79,76.84,76.72,76.81,27631.0,73.8771,73.9252,73.8098,73.8964,27631.0
2022-08-09 12:05:00,76.81,76.86,76.8,76.85,17671.0,73.8964,73.9445,73.8867,73.9348,17671.0
2022-08-09 12:10:00,76.84,76.85,76.75,76.75,32361.0,73.9252,73.9348,73.8386,73.8386,32361.0
2022-08-09 12:15:00,76.75,76.76,76.7,76.72,14753.0,73.8386,73.8483,73.7905,73.8098,14753.0
2022-08-09 12:20:00,76.71,76.76,76.57,76.59,29028.0,73.8002,73.8483,73.6655,73.6847,29028.0
2022-08-09 12:25:00,76.59,76.68,76.53,76.53,21985.0,73.6847,73.7713,73.627,73.627,21985.0
2022-08-09 12:30:00,76.55,76.6,76.5,76.52,21274.0,73.6462,73.6943,73.5981,73.6174,21274.0
2022-08-09 12:35:00,76.53,76.62,76.46,76.61,25538.0,73.627,73.7136,73.5596,73.7039,25538.0
2022-08-09 12:40:00,76.61,76.61,76.53,76.56,13735.0,73.7039,73.7039,73.627,73.6558,13735.0
2022-08-09 12:45:00,76.56,76.59,76.5,76.58,26211.0,73.6558,73.6847,73.5981,73.6751,26211.0
2022-08-09 12:50:00,76.59,76.59,76.53,76.57,18436.0,73.6847,73.6847,73.627,73.6655,18436.0
2022-08-09 12:55:00,76.59,76.6,76.54,76.58,20710.0,73.6847,73.6943,73.6366,73.6751,20710.0
2022-08-09 13:00:00,76.6,76.63,76.55,76.62,25908.0,73.6943,73.7232,73.6462,73.7136,25908.0
2022-08-09 13:05:00,76.61,76.67,76.53,76.56,26245.0,73.7039,73.7617,73.627,73.6558,26245.0
2022-08-09 13:10:00,76.55,76.59,76.52,76.57,18228.0,73.6462,73.6847,73.6174,73.6655,18228.0
2022-08-09 13:15:00,76.56,76.66,76.54,76.61,26991.0,73.6558,73.752,73.6366,73.7039,26991.0
2022-08-09 13:20:00,76.62,76.68,76.61,76.66,18232.0,73.7136,73.7713,73.7039,73.752,18232.0
2022-08-09 13:25:00,76.66,76.7,76.64,76.7,16657.0,73.752,73.7905,73.7328,73.7905,16657.0
2022-08-09 13:30:00,76.7,76.71,76.66,76.69,19071.0,73.7905,73.8002,73.752,73.7809,19071.0
2022-08-09 13:35:00,76.69,76.71,76.66,76.7,25396.0,73.7809,73.8002,73.752,73.7905,25396.0
2022-08-09 13:40:00,76.69,76.69,76.58,76.6,24653.0,73.7809,73.7809,73.6751,73.6943,24653.0
2022-08-09 13:45:00,76.59,76.66,76.58,76.65,33923.0,73.6847,73.752,73.6751,73.7424,33923.0
2022-08-09 13:50:00,76.65,76.7,76.64,76.67,25573.0,73.7424,73.7905,73.7328,73.7617,25573.0
2022-08-09 13:55:00,76.67,76.78,76.66,76.76,27670.0,73.7617,73.8675,73.752,73.8483,27670.0
2022-08-09 14:00:00,76.75,76.78,76.71,76.73,21171.0,73.8386,73.8675,73.8002,73.8194,21171.0
2022-08-09 14:05:00,76.72,76.74,76.67,76.7,20631.0,73.8098,73.829,73.7617,73.7905,20631.0
2022-08-09 14:10:00,76.7,76.74,76.68,76.71,21194.0,73.7905,73.829,73.7713,73.8002,21194.0
2022-08-09 14:15:00,76.72,76.72,76.61,76.62,19596.0,73.8098,73.8098,73.7039,73.7136,19596.0
2022-08-09 14:20:00,76.62,76.65,76.58,76.58,19451.0,73.7136,73.7424,73.6751,73.6751,19451.0
2022-08-09 14:25:00,76.59,76.63,76.57,76.57,19478.0,73.6847,73.7232,73.6655,73.6655,19478.0
2022-08-09 14:30:00,76.57,76.62,76.54,76.56,16938.0,73.6655,73.7136,73.6366,73.6558,16938.0
2022-08-09 14:35:00,76.56,76.63,76.56,76.6,28270.0,73.6558,73.7232,73.6558,73.6943,28270.0
2022-08-09 14:40:00,76.6,76.63,76.56,76.58,17949.0,73.6943,73.7232,73.6558,73.6751,17949.0
2022-08-09 14:45:00,76.6,76.68,76.59,76.67,25706.0,73.6943,73.7713,73.6847,73.7617,25706.0
2022-08-09 14:50:00,76.69,76.75,76.68,76.72,21518.0,73.7809,73.8386,73.7713,73.8098,21518.0
2022-08-09 14:55:00,76.71,76.82,76.71,76.74,28464.0,73.8002,73.906,73.8002,73.829,28464.0
2022-08-09 15:00:00,76.73,76.76,76.69,76.69,26001.0,73.8194,73.8483,73.7809,73.7809,26001.0
2022-08-09 15:05:00,76.69,76.77,76.68,76.77,25767.0,73.7809,73.8579,73.7713,73.8579,25767.0
2022-08-09 15:10:00,76.77,76.77,76.72,76.73,19507.0,73.8579,73.8579,73.8098,73.8194,19507.0
2022-08-09 15:15:00,76.75,76.8,76.74,76.79,25175.0,73.8386,73.8867,73.829,73.8771,25175.0
2022-08-09 15:20:00,76.78,76.86,76.78,76.84,36551.0,73.8675,73.9445,73.8675,73.9252,36551.0
2022-08-09 15:25:00,76.85,76.91,76.84,76.88,33298.0,73.9348,73.9926,73.9252,73.9637,33298.0
2022-08-09 15:30:00,76.87,76.9,76.83,76.86,34926.0,73.9541,73.9829,73.9156,73.9445,34926.0
2022-08-09 15:35:00,76.87,76.89,76.84,76.86,50240.0,73.9541,73.9733,73.9252,73.9445,50240.0
2022-08-09 15:40:00,76.86,76.87,76.75,76.78,60508.0,73.9445,73.9541,73.8386,73.8675,60508.0
2022-08-09 15:45:00,76.77,76.81,76.74,76.79,62222.0,73.8579,73.8964,73.829,73.8771,62222.0
2022-08-09 15:50:00,76.79,76.85,76.72,76.75,102751.0,73.8771,73.9348,73.8098,73.8386,102751.0
2022-08-09 15:55:00,76.74,76.81,76.64,76.79,206676.0,73.829,73.8964,73.7328,73.8771,206676.0
2022-08-10 09:30:00,77.59,77.8,77.46,77.52,244840.0,74.6468,74.8488,74.5217,74.5794,244840.0
2022-08-10 09:35:00,77.54,77.6,77.39,77.45,75724.0,74.5987,74.6564,74.4544,74.5121,75724.0
2022-08-10 09:40:00,77.45,77.65,77.38,77.56,64006.0,74.5121,74.7045,74.4447,74.6179,64006.0
2022-08-10 09:45:00,77.57,77.71,77.57,77.64,45892.0,74.6275,74.7622,74.6275,74.6949,45892.0
2022-08-10 09:50:00,77.65,77.74,77.6,77.66,41213.0,74.7045,74.7911,74.6564,74.7141,41213.0
2022-08-10 09:55:00,77.7,77.86,77.68,77.85,57268.0,74.7526,74.9065,74.7334,74.8969,57268.0
2022-08-10 10:00:00,77.83,77.93,77.76,77.82,103827.0,74.8777,74.9739,74.8103,74.868,103827.0
2022-08-10 10:05:00,77.82,77.94,77.8,77.89,64851.0,74.868,74.9835,74.8488,74.9354,64851.0
2022-08-10 10:10:00,77.88,77.98,77.79,77.86,47393.0,74.9258,75.022,74.8392,74.9065,47393.0
2022-08-10 10:15:00,77.86,77.97,77.85,77.86,39450.0,74.9065,75.0124,74.8969,74.9065,39450.0
2022-08-10 10:20:00,77.87,77.87,77.67,77.76,32227.0,74.9161,74.9161,74.7237,74.8103,32227.0
2022-08-10 10:25:00,77.75,77.78,77.72,77.74,23738.0,74.8007,74.8296,74.7718,74.7911,23738.0
2022-08-10 10:30:00,77.74,77.77,77.61,77.71,44185.0,74.7911,74.8199,74.666,74.7622,44185.0
2022-08-10 10:35:00,77.7,77.72,77.58,77.59,25800.0,74.7526,74.7718,74.6371,74.6468,25800.0
2022-08-10 10:40:00,77.59,77.74,77.59,77.73,26288.0,74.6468,74.7911,74.6468,74.7815,26288.0
2022-08-10 10:45:00,77.73,77.75,77.62,77.62,37536.0,74.7815,74.8007,74.6756,74.6756,37536.0
2022-08-10 10:50:00,77.63,77.69,77.62,77.69,25932.0,74.6853,74.743,74.6756,74.743,25932.0
2022-08-10 10:55:00,77.69,77.72,77.63,77.67,23466.0,74.743,74.7718,74.6853,74.7237,23466.0
2022-08-10 11:00:00,77.67,77.81,77.67,77.81,50335.0,74.7237,74.8584,74.7237,74.8584,50335.0
2022-08-10 11:05:00,77.82,77.88,77.77,77.83,45216.0,74.868,74.9258,74.8199,74.8777,45216.0
2022-08-10 11:10:00,77.83,77.87,77.8,77.87,29017.0,74.8777,74.9161,74.8488,74.9161,29017.0
2022-08-10 11:15:00,77.86,77.88,77.66,77.69,45634.0,74.9065,74.9258,74.7141,74.743,45634.0
2022-08-10 11:20:00,77.69,77.82,77.69,77.77,26441.0,74.743,74.868,74.743,74.8199,26441.0
2022-08-10 11:25:00,77.77,77.77,77.65,77.7,42690.0,74.8199,74.8199,74.7045,74.7526,42690.0
2022-08-10 11:30:00,77.69,77.72,77.63,77.67,72666.0,74.743,74.7718,74.6853,74.7237,72666.0
2022-08-10 11:35:00,77.66,77.73,77.6,77.71,86925.0,74.7141,74.7815,74.6564,74.7622,86925.0
2022-08-10 11:40:00,77.72,77.84,77.72,77.82,20486.0,74.7718,74.8873,74.7718,74.868,20486.0
2022-08-10 11:45:00,77.8,77.83,77.71,77.79,25121.0,74.8488,74.8777,74.7622,74.8392,25121.0
2022-08-10 11:50:00,77.78,77.86,77.76,77.86,24394.0,74.8296,74.9065,74.8103,74.9065,24394.0
2022-08-10 11:55:00,77.86,77.87,77.82,77.84,22435.0,74.9065,74.9161,74.868,74.8873,22435.0
2022-08-10 12:00:00,77.84,77.87,77.73,77.73,20587.0,74.8873,74.9161,74.7815,74.7815,20587.0
2022-08-10 12:05:00,77.73,77.74,77.63,77.69,18458.0,74.7815,74.7911,74.6853,74.743,18458.0
2022-08-10 12:10:00,77.68,77.73,77.66,77.67,34208.0,74.7334,74.7815,74.7141,74.7237,34208.0
2022-08-10 12:15:00,77.67,77.68,77.54,77.57,24904.0,74.7237,74.7334,74.5987,74.6275,24904.0
2022-08-10 12:20:00,77.57,77.63,77.56,77.59,20848.0,74.6275,74.6853,74.6179,74.6468,20848.0
2022-08-10 12:25:00,77.59,77.66,77.57,77.66,17922.0,74.6468,74.7141,74.6275,74.7141,17922.0
2022-08-10 12:30:00,77.66,77.67,77.58,77.59,15849.0,74.7141,74.7237,74.6371,74.6468,15849.0
2022-08-10 12:35:00,77.58,77.61,77.56,77.58,12655.0,74.6371,74.666,74.6179,74.6371,12655.0
2022-08-10 12:40:00,77.58,77.58,77.49,77.58,27119.0,74.6371,74.6371,74.5506,74.6371,27119.0
2022-08-10 12:45:00,77.58,77.6,77.47,77.48,22688.0,74.6371,74.6564,74.5313,74.5409,22688.0
2022-08-10 12:50:00,77.48,77.49,77.44,77.48,24662.0,74.5409,74.5506,74.5025,74.5409,24662.0
2022-08-10 12:55:00,77.48,77.5,77.43,77.43,14193.0,74.5409,74.5602,74.4928,74.4928,14193.0
2022-08-10 13:00:00,77.42,77.43,77.33,77.36,38730.0,74.4832,74.4928,74.3966,74.4255,38730.0
2022-08-10 13:05:00,77.36,77.39,77.32,77.37,19355.0,74.4255,74.4544,74.387,74.4351,19355.0
2022-08-10 13:10:00,77.38,77.46,77.37,77.44,26179.0,74.4447,74.5217,74.4351,74.5025,26179.0
2022-08-10 13:15:00,77.44,77.5,77.42,77.48,28143.0,74.5025,74.5602,74.4832,74.5409,28143.0
2022-08-10 13:20:00,77.47,77.48,77.38,77.44,42051.0,74.5313,74.5409,74.4447,74.5025,42051.0
2022-08-10 13:25:00,77.44,77.46,77.33,77.33,25929.0,74.5025,74.5217,74.3966,74.3966,25929.0
2022-08-10 13:30:00,77.32,77.38,77.29,77.34,27393.0,74.387,74.4447,74.3581,74.4063,27393.0
2022-08-10 13:35:00,77.35,77.38,77.31,77.35,15479.0,74.4159,74.4447,74.3774,74.4159,15479.0
2022-08-10 13:40:00,77.35,77.38,77.33,77.35,17982.0,74.4159,74.4447,74.3966,74.4159,17982.0
2022-08-10 13:45:00,77.34,77.41,77.32,77.41,23033.0,74.4063,74.4736,74.387,74.4736,23033.0
2022-08-10 13:50:00,77.41,77.44,77.39,77.42,22714.0,74.4736,74.5025,74.4544,74.4832,22714.0
2022-08-10 13:55:00,77.41,77.43,77.34,77.38,21975.0,74.4736,74.4928,74.4063,74.4447,21975.0
2022-08-10 14:00:00,77.37,77.4,77.34,77.4,17756.0,74.4351,74.464,74.4063,74.464,17756.0
2022-08-10 14:05:00,77.39,77.43,77.38,77.42,24627.0,74.4544,74.4928,74.4447,74.4832,24627.0
2022-08-10 14:10:00,77.43,77.46,77.4,77.4,22318.0,74.4928,74.5217,74.464,74.464,22318.0
2022-08-10 14:15:00,77.4,77.43,77.37,77.38,20257.0,74.464,74.4928,74.4351,74.4447,20257.0
2022-08-10 14:20:00,77.37,77.45,77.35,77.45,16545.0,74.4351,74.5121,74.4159,74.5121,16545.0
2022-08-10 14:25:00,77.45,77.47,77.43,77.47,24538.0,74.5121,74.5313,74.4928,74.5313,24538.0
2022-08-10 14:30:00,77.47,77.52,77.43,77.51,40765.0,74.5313,74.5794,74.4928,74.5698,40765.0
2022-08-10 14:35:00,77.51,77.52,77.42,77.45,20174.0,74.5698,74.5794,74.4832,74.5121,20174.0
2022-08-10 14:40:00,77.45,77.45,77.38,77.42,22877.0,74.5121,74.5121,74.4447,74.4832,22877.0
2022-08-10 14:45:00,77.41,77.41,77.31,77.36,44044.0,74.4736,74.4736,74.3774,74.4255,44044.0
2022-08-10 14:50:00,77.35,77.36,77.28,77.31,63383.0,74.4159,74.4255,74.3485,74.3774,63383.0
2022-08-10 14:55:00,77.3,77.33,77.24,77.26,26430.0,74.3678,74.3966,74.31,74.3293,26430.0
2022-08-10 15:00:00,77.26,77.31,77.21,77.31,30749.0,74.3293,74.3774,74.2812,74.3774,30749.0
2022-08-10 15:05:00,77.31,77.31,77.2,77.24,24116.0,74.3774,74.3774,74.2716,74.31,24116.0
2022-08-10 15:10:00,77.25,77.32,77.24,77.31,35840.0,74.3197,74.387,74.31,74.3774,35840.0
2022-08-10 15:15:00,77.31,77.35,77.28,77.32,32239.0,74.3774,74.4159,74.3485,74.387,32239.0
2022-08-10 15:20:00,77.32,77.36,77.32,77.34,45653.0,74.387,74.4255,74.387,74.4063,45653.0
2022-08-10 15:25:00,77.34,77.38,77.34,77.36,29558.0,74.4063,74.4447,74.4063,74.4255,29558.0
2022-08-10 15:30:00,77.36,77.37,77.31,77.33,48429.0,74.4255,74.4351,74.3774,74.3966,48429.0
2022-08-10 15:35:00,77.34,77.49,77.33,77.48,47111.0,74.4063,74.5506,74.3966,74.5409,47111.0
2022-08-10 15:40:00,77.48,77.5,77.43,77.45,61447.0,74.5409,74.5602,74.4928,74.5121,61447.0
2022-08-10 15:45:00,77.44,77.53,77.42,77.51,162845.0,74.5025,74.589,74.4832,74.5698,162845.0
2022-08-10 15:50:00,77.51,77.53,77.44,77.48,190300.0,74.5698,74.589,74.5025,74.5409,190300.0
2022-08-10 15:55:00,77.48,77.56,77.43,77.52,340791.0,74.5409,74.6179,74.4928,74.5794,340791.0
2022-08-11 09:30:00,77.95,78.0,77.4,77.66,245121.0,74.9931,75.0412,74.464,74.7141,245121.0
2022-08-11 09:35:00,77.66,77.7,77.32,77.51,59422.0,74.7141,74.7526,74.387,74.5698,59422.0
2022-08-11 09:40:00,77.51,77.6,77.41,77.5,57427.0,74.5698,74.6564,74.4736,74.5602,57427.0
2022-08-11 09:45:00,77.5,77.72,77.46,77.71,42472.0,74.5602,74.7718,74.5217,74.7622,42472.0
2022-08-11 09:50:00,77.73,77.77,77.55,77.61,36024.0,74.7815,74.8199,74.6083,74.666,36024.0
2022-08-11 09:55:00,77.61,77.65,77.45,77.65,56860.0,74.666,74.7045,74.5121,74.7045,56860.0
2022-08-11 10:00:00,77.65,77.77,77.61,77.65,56073.0,74.7045,74.8199,74.666,74.7045,56073.0
2022-08-11 10:05:00,77.66,77.74,77.58,77.6,32166.0,74.7141,74.7911,74.6371,74.6564,32166.0
2022-08-11 10:10:00,77.58,77.82,77.57,77.73,28845.0,74.6371,74.868,74.6275,74.7815,28845.0
2022-08-11 10:15:00,77.73,77.82,77.71,77.77,48910.0,74.7815,74.868,74.7622,74.8199,48910.0
2022-08-11 10:20:00,77.78,77.78,77.59,77.61,25211.0,74.8296,74.8296,74.6468,74.666,25211.0
2022-08-11 10:25:00,77.61,77.65,77.44,77.47,25929.0,74.666,74.7045,74.5025,74.5313,25929.0
2022-08-11 10:30:00,77.48,77.57,77.42,77.43,22741.0,74.5409,74.6275,74.4832,74.4928,22741.0
2022-08-11 10:35:00,77.43,77.46,77.37,77.41,83872.0,74.4928,74.5217,74.4351,74.4736,83872.0
2022-08-11 10:40:00,77.4,77.52,77.36,77.48,48484.0,74.464,74.5794,74.4255,74.5409,48484.0
2022-08-11 10:45:00,77.48,77.53,77.4,77.48,37480.0,74.5409,74.589,74.464,74.5409,37480.0
2022-08-11 10:50:00,77.48,77.54,77.42,77.49,103806.0,74.5409,74.5987,74.4832,74.5506,103806.0
2022-08-11 10:55:00,77.49,77.49,77.36,77.44,60004.0,74.5506,74.5506,74.4255,74.5025,60004.0
2022-08-11 11:00:00,77.43,77.51,77.34,77.49,54000.0,74.4928,74.5698,74.4063,74.5506,54000.0
2022-08-11 11:05:00,77.48,77.51,77.32,77.41,79892.0,74.5409,74.5698,74.387,74.4736,79892.0
2022-08-11 11:10:00,77.42,77.54,77.4,77.5,76097.0,74.4832,74.5987,74.464,74.5602,76097.0
2022-08-11 11:15:00,77.51,77.54,77.42,77.45,52807.0,74.5698,74.5987,74.4832,74.5121,52807.0
2022-08-11 11:20:00,77.46,77.61,77.46,77.58,42486.0,74.5217,74.666,74.5217,74.6371,42486.0
2022-08-11 11:25:00,77.58,77.59,77.46,77.55,39018.0,74.6371,74.6468,74.5217,74.6083,39018.0
2022-08-11 11:30:00,77.54,77.65,77.53,77.61,26343.0,74.5987,74.7045,74.589,74.666,26343.0
2022-08-11 11:35:00,77.59,77.63,77.49,77.57,27928.0,74.6468,74.6853,74.5506,74.6275,27928.0
2022-08-11 11:40:00,77.57,77.6,77.51,77.54,29297.0,74.6275,74.6564,74.5698,74.5987,29297.0
2022-08-11 11:45:00,77.54,77.68,77.48,77.62,218774.0,74.5987,74.7334,74.5409,74.6756,218774.0
2022-08-11 11:50:00,77.63,77.65,77.5,77.53,107319.0,74.6853,74.7045,74.5602,74.589,107319.0
2022-08-11 11:55:00,77.53,77.59,77.5,77.56,90912.0,74.589,74.6468,74.5602,74.6179,90912.0
2022-08-11 12:00:00,77.56,77.62,77.48,77.56,36548.0,74.6179,74.6756,74.5409,74.6179,36548.0
2022-08-11 12:05:00,77.56,77.58,77.46,77.55,28786.0,74.6179,74.6371,74.5217,74.6083,28786.0
2022-08-11 12:10:00,77.55,77.64,77.51,77.61,31349.0,74.6083,74.6949,74.5698,74.666,31349.0
2022-08-11 12:15:00,77.59,77.6,77.55,77.57,29393.0,74.6468,74.6564,74.6083,74.6275,29393.0
2022-08-11 12:20:00,77.57,77.59,77.54,77.58,38342.0,74.6275,74.6468,74.5987,74.6371,38342.0
2022-08-11 12:25:00,77.59,77.71,77.58,77.71,60588.0,74.6468,74.7622,74.6371,74.7622,60588.0
2022-08-11 12:30:00,77.71,77.77,77.7,77.73,27637.0,74.7622,74.8199,74.7526,74.7815,27637.0
2022-08-11 12:35:00,77.72,77.77,77.67,77.72,41385.0,74.7718,74.8199,74.7237,74.7718,41385.0
2022-08-11 12:40:00,77.72,77.72,77.58,77.6,24494.0,74.7718,74.7718,74.6371,74.6564,24494.0
2022-08-11 12:45:00,77.61,77.65,77.58,77.63,17693.0,74.666,74.7045,74.6371,74.6853,17693.0
2022-08-11 12:50:00,77.64,77.71,77.62,77.66,16063.0,74.6949,74.7622,74.6756,74.7141,16063.0
2022-08-11 12:55:00,77.66,77.68,77.62,77.64,21259.0,74.7141,74.7334,74.6756,74.6949,21259.0
2022-08-11 13:00:00,77.64,77.69,77.55,77.59,26119.0,74.6949,74.743,74.6083,74.6468,26119.0
2022-08-11 13:05:00,77.59,77.64,77.56,77.58,25482.0,74.6468,74.6949,74.6179,74.6371,25482.0
2022-08-11 13:10:00,77.57,77.67,77.57,77.67,17600.0,74.6275,74.7237,74.6275,74.7237,17600.0
2022-08-11 13:15:00,77.66,77.77,77.65,77.73,34360.0,74.7141,74.8199,74.7045,74.7815,34360.0
2022-08-11 13:20:00,77.73,77.75,77.64,77.67,19041.0,74.7815,74.8007,74.6949,74.7237,19041.0
2022-08-11 13:25:00,77.66,77.7,77.59,77.61,50990.0,74.7141,74.7526,74.6468,74.666,50990.0
2022-08-11 13:30:00,77.61,77.63,77.57,77.59,20983.0,74.666,74.6853,74.6275,74.6468,20983.0
2022-08-11 13:35:00,77.59,77.69,77.57,77.66,55037.0,74.6468,74.743,74.6275,74.7141,55037.0
2022-08-11 13:40:00,77.66,77.76,77.64,77.68,36794.0,74.7141,74.8103,74.6949,74.7334,36794.0
2022-08-11 13:45:00,77.67,77.7,77.64,77.64,19524.0,74.7237,74.7526,74.6949,74.6949,19524.0
2022-08-11 13:50:00,77.64,77.67,77.61,77.65,31235.0,74.6949,74.7237,74.666,74.7045,31235.0
2022-08-11 13:55:00,77.65,77.65,77.54,77.55,43618.0,74.7045,74.7045,74.5987,74.6083,43618.0
2022-08-11 14:00:00,77.54,77.54,77.43,77.45,33361.0,74.5987,74.5987,74.4928,74.5121,33361.0
2022-08-11 14:05:00,77.45,77.5,77.39,77.41,27851.0,74.5121,74.5602,74.4544,74.4736,27851.0
2022-08-11 14:10:00,77.41,77.43,77.3,77.33,20856.0,74.4736,74.4928,74.3678,74.3966,20856.0
2022-08-11 14:15:00,77.33,77.43,77.31,77.39,17623.0,74.3966,74.4928,74.3774,74.4544,17623.0
2022-08-11 14:20:00,77.38,77.38,77.29,77.38,23758.0,74.4447,74.4447,74.3581,74.4447,23758.0
2022-08-11 14:25:00,77.38,77.42,77.34,77.4,21530.0,74.4447,74.4832,74.4063,74.464,21530.0
2022-08-11 14:30:00,77.39,77.39,77.25,77.3,26646.0,74.4544,74.4544,74.3197,74.3678,26646.0
2022-08-11 14:35:00,77.29,77.32,77.2,77.22,28144.0,74.3581,74.387,74.2716,74.2908,28144.0
2022-08-11 14:40:00,77.22,77.27,77.19,77.23,32783.0,74.2908,74.3389,74.2619,74.3004,32783.0
2022-08-11 14:45:00,77.24,77.25,77.16,77.19,41670.0,74.31,74.3197,74.2331,74.2619,41670.0
2022-08-11 14:50:00,77.19,77.21,77.12,77.13,25206.0,74.2619,74.2812,74.1946,74.2042,25206.0
2022-08-11 14:55:00,77.13,77.3,77.13,77.26,32244.0,74.2042,74.3678,74.2042,74.3293,32244.0
2022-08-11 15:00:00,77.26,77.27,77.13,77.2,42625.0,74.3293,74.3389,74.2042,74.2716,42625.0
2022-08-11 15:05:00,77.2,77.21,77.12,77.17,31182.0,74.2716,74.2812,74.1946,74.2427,31182.0
2022-08-11 15:10:00,77.18,77.22,77.12,77.13,37580.0,74.2523,74.2908,74.1946,74.2042,37580.0
2022-08-11 15:15:00,77.13,77.3,77.1,77.28,53996.0,74.2042,74.3678,74.1754,74.3485,53996.0
2022-08-11 15:20:00,77.28,77.33,77.21,77.21,42901.0,74.3485,74.3966,74.2812,74.2812,42901.0
2022-08-11 15:25:00,77.21,77.29,77.19,77.27,40753.0,74.2812,74.3581,74.2619,74.3389,40753.0
2022-08-11 15:30:00,77.27,77.34,77.24,77.33,41676.0,74.3389,74.4063,74.31,74.3966,41676.0
2022-08-11 15:35:00,77.33,77.33,77.2,77.22,45730.0,74.3966,74.3966,74.2716,74.2908,45730.0
2022-08-11 15:40:00,77.22,77.25,77.16,77.16,49073.0,74.2908,74.3197,74.2331,74.2331,49073.0
2022-08-11 15:45:00,77.16,77.2,77.1,77.2,61696.0,74.2331,74.2716,74.1754,74.2716,61696.0
2022-08-11 15:50:00,77.19,77.23,77.13,77.19,146511.0,74.2619,74.3004,74.2042,74.2619,146511.0
2022-08-11 15:55:00,77.19,77.2,77.08,77.18,367194.0,74.2619,74.2716,74.1561,74.2523,367194.0
2022-08-12 09:30:00,78.0,78.93,77.66,78.84,410016.0,75.0412,75.9359,74.7141,75.8494,410016.0
2022-08-12 09:35:00,78.84,79.29,78.53,79.2,202651.0,75.8494,76.2823,75.5511,76.1957,202651.0
2022-08-12 09:40:00,79.19,79.42,79.11,79.31,136824.0,76.1861,76.4074,76.1091,76.3015,136824.0
2022-08-12 09:45:00,79.31,79.42,79.03,79.14,184519.0,76.3015,76.4074,76.0321,76.138,184519.0
2022-08-12 09:50:00,79.11,79.32,79.04,79.11,107212.0,76.1091,76.3111,76.0418,76.1091,107212.0
2022-08-12 09:55:00,79.13,79.27,79.01,79.26,98740.0,76.1284,76.263,76.0129,76.2534,98740.0
2022-08-12 10:00:00,79.23,79.23,78.86,78.98,87988.0,76.2246,76.2246,75.8686,75.984,87988.0
2022-08-12 10:05:00,78.97,79.02,78.78,78.94,71700.0,75.9744,76.0225,75.7916,75.9456,71700.0
2022-08-12 10:10:00,78.93,79.05,78.86,78.86,64043.0,75.9359,76.0514,75.8686,75.8686,64043.0
2022-08-12 10:15:00,78.87,78.93,78.73,78.88,35983.0,75.8782,75.9359,75.7435,75.8878,35983.0
2022-08-12 10:20:00,78.88,78.89,78.78,78.79,35190.0,75.8878,75.8975,75.7916,75.8012,35190.0
2022-08-12 10:25:00,78.8,78.86,78.67,78.75,42857.0,75.8109,75.8686,75.6858,75.7628,42857.0
2022-08-12 10:30:00,78.76,78.82,78.66,78.72,37381.0,75.7724,75.8301,75.6762,75.7339,37381.0
2022-08-12 10:35:00,78.71,78.8,78.58,78.64,35280.0,75.7243,75.8109,75.5992,75.6569,35280.0
2022-08-12 10:40:00,78.64,78.64,78.48,78.51,35340.0,75.6569,75.6569,75.503,75.5319,35340.0
2022-08-12 10:45:00,78.51,78.59,78.48,78.51,68038.0,75.5319,75.6088,75.503,75.5319,68038.0
2022-08-12 10:50:00,78.51,78.54,78.45,78.5,37346.0,75.5319,75.5607,75.4741,75.5223,37346.0
2022-08-12 10:55:00,78.5,78.6,78.48,78.6,53003.0,75.5223,75.6185,75.503,75.6185,53003.0
2022-08-12 11:00:00,78.59,78.78,78.59,78.7,41481.0,75.6088,75.7916,75.6088,75.7147,41481.0
2022-08-12 11:05:00,78.7,78.72,78.66,78.7,28219.0,75.7147,75.7339,75.6762,75.7147,28219.0
2022-08-12 11:10:00,78.7,78.81,78.68,78.77,37538.0,75.7147,75.8205,75.6954,75.782,37538.0
2022-08-12 11:15:00,78.76,78.86,78.69,78.83,38817.0,75.7724,75.8686,75.705,75.8397,38817.0
2022-08-12 11:20:00,78.83,78.89,78.79,78.83,39312.0,75.8397,75.8975,75.8012,75.8397,39312.0
2022-08-12 11:25:00,78.83,78.87,78.77,78.78,33348.0,75.8397,75.8782,75.782,75.7916,33348.0
2022-08-12 11:30:00,78.78,78.8,78.72,78.77,30604.0,75.7916,75.8109,75.7339,75.782,30604.0
2022-08-12 11:35:00,78.77,78.79,78.75,78.77,22511.0,75.782,75.8012,75.7628,75.782,22511.0
2022-08-12 11:40:00,78.76,78.76,78.66,78.66,34937.0,75.7724,75.7724,75.6762,75.6762,34937.0
2022-08-12 11:45:00,78.66,78.73,78.63,78.68,25728.0,75.6762,75.7435,75.6473,75.6954,25728.0
2022-08-12 11:50:00,78.67,78.73,78.64,78.7,35116.0,75.6858,75.7435,75.6569,75.7147,35116.0
2022-08-12 11:55:00,78.7,78.76,78.68,78.7,26692.0,75.7147,75.7724,75.6954,75.7147,26692.0
2022-08-12 12:00:00,78.7,78.75,78.68,78.71,24855.0,75.7147,75.7628,75.6954,75.7243,24855.0
2022-08-12 12:05:00,78.71,78.78,78.71,78.76,24767.0,75.7243,75.7916,75.7243,75.7724,24767.0
2022-08-12 12:10:00,78.77,78.82,78.75,78.78,57516.0,75.782,75.8301,75.7628,75.7916,57516.0
2022-08-12 12:15:00,78.77,78.79,78.66,78.69,30975.0,75.782,75.8012,75.6762,75.705,30975.0
2022-08-12 12:20:00,78.69,78.75,78.65,78.71,15098.0,75.705,75.7628,75.6666,75.7243,15098.0
2022-08-12 12:25:00,78.71,78.73,78.65,78.67,17625.0,75.7243,75.7435,75.6666,75.6858,17625.0
2022-08-12 12:30:00,78.67,78.71,78.64,78.71,21813.0,75.6858,75.7243,75.6569,75.7243,21813.0
2022-08-12 12:35:00,78.72,78.8,78.71,78.76,25981.0,75.7339,75.8109,75.7243,75.7724,25981.0
2022-08-12 12:40:00,78.77,78.77,78.69,78.72,17001.0,75.782,75.782,75.705,75.7339,17001.0
2022-08-12 12:45:00,78.73,78.74,78.68,78.72,20843.0,75.7435,75.7531,75.6954,75.7339,20843.0
2022-08-12 12:50:00,78.71,78.75,78.7,78.71,16393.0,75.7243,75.7628,75.7147,75.7243,16393.0
2022-08-12 12:55:00,78.72,78.75,78.68,78.7,16808.0,75.7339,75.7628,75.6954,75.7147,16808.0
2022-08-12 13:00:00,78.7,78.72,78.62,78.63,21214.0,75.7147,75.7339,75.6377,75.6473,21214.0
2022-08-12 13:05:00,78.64,78.7,78.62,78.67,17280.0,75.6569,75.7147,75.6377,75.6858,17280.0
2022-08-12 13:10:00,78.67,78.7,78.64,78.69,22674.0,75.6858,75.7147,75.6569,75.705,22674.0
2022-08-12 13:15:00,78.69,78.73,78.66,78.71,25813.0,75.705,75.7435,75.6762,75.7243,25813.0
2022-08-12 13:20:00,78.72,78.74,78.7,78.72,16938.0,75.7339,75.7531,75.7147,75.7339,16938.0
2022-08-12 13:25:00,78.73,78.75,78.71,78.73,22544.0,75.7435,75.7628,75.7243,75.7435,22544.0
2022-08-12 13:30:00,78.73,78.75,78.7,78.75,26221.0,75.7435,75.7628,75.7147,75.7628,26221.0
2022-08-12 13:35:00,78.75,78.75,78.73,78.73,11950.0,75.7628,75.7628,75.7435,75.7435,11950.0
2022-08-12 13:40:00,78.73,78.79,78.65,78.76,50414.0,75.7435,75.8012,75.6666,75.7724,50414.0
2022-08-12 13:45:00,78.77,78.83,78.76,78.8,17567.0,75.782,75.8397,75.7724,75.8109,17567.0
2022-08-12 13:50:00,78.8,78.85,78.78,78.83,19457.0,75.8109,75.859,75.7916,75.8397,19457.0
2022-08-12 13:55:00,78.84,78.87,78.82,78.87,20149.0,75.8494,75.8782,75.8301,75.8782,20149.0
2022-08-12 14:00:00,78.87,78.91,78.85,78.86,35687.0,75.8782,75.9167,75.859,75.8686,35687.0
2022-08-12 14:05:00,78.86,78.89,78.79,78.81,23829.0,75.8686,75.8975,75.8012,75.8205,23829.0
2022-08-12 14:10:00,78.81,78.89,78.81,78.87,27904.0,75.8205,75.8975,75.8205,75.8782,27904.0
2022-08-12 14:15:00,78.88,78.92,78.86,78.89,33932.0,75.8878,75.9263,75.8686,75.8975,33932.0
2022-08-12 14:20:00,78.89,78.9,78.85,78.87,34213.0,75.8975,75.9071,75.859,75.8782,34213.0
2022-08-12 14:25:00,78.87,78.94,78.86,78.92,25925.0,75.8782,75.9456,75.8686,75.9263,25925.0
2022-08-12 14:30:00,78.92,78.96,78.9,78.95,31471.0,75.9263,75.9648,75.9071,75.9552,31471.0
2022-08-12 14:35:00,78.95,78.95,78.88,78.9,27394.0,75.9552,75.9552,75.8878,75.9071,27394.0
2022-08-12 14:40:00,78.9,78.92,78.86,78.86,28434.0,75.9071,75.9263,75.8686,75.8686,28434.0
2022-08-12 14:45:00,78.86,78.89,78.82,78.82,34688.0,75.8686,75.8975,75.8301,75.8301,34688.0
2022-08-12 14:50:00,78.83,78.86,78.81,78.82,38091.0,75.8397,75.8686,75.8205,75.8301,38091.0
2022-08-12 14:55:00,78.81,78.91,78.81,78.91,37012.0,75.8205,75.9167,75.8205,75.9167,37012.0
2022-08-12 15:00:00,78.91,78.99,78.9,78.98,44164.0,75.9167,75.9937,75.9071,75.984,44164.0
2022-08-12 15:05:00,78.98,79.07,78.98,79.07,88495.0,75.984,76.0706,75.984,76.0706,88495.0
2022-08-12 15:10:00,79.08,79.15,79.07,79.12,50603.0,76.0802,76.1476,76.0706,76.1187,50603.0
2022-08-12 15:15:00,79.12,79.12,79.06,79.1,48313.0,76.1187,76.1187,76.061,76.0995,48313.0
2022-08-12 15:20:00,79.09,79.1,79.02,79.07,46802.0,76.0899,76.0995,76.0225,76.0706,46802.0
2022-08-12 15:25:00,79.06,79.09,79.01,79.08,51463.0,76.061,76.0899,76.0129,76.0802,51463.0
2022-08-12 15:30:00,79.08,79.09,78.96,78.97,85866.0,76.0802,76.0899,75.9648,75.9744,85866.0
2022-08-12 15:35:00,78.98,79.04,78.97,79.04,75192.0,75.984,76.0418,75.9744,76.0418,75192.0
2022-08-12 15:40:00,79.04,79.06,78.96,79.01,117831.0,76.0418,76.061,75.9648,76.0129,117831.0
2022-08-12 15:45:00,79.0,79.11,78.96,79.11,123635.0,76.0033,76.1091,75.9648,76.1091,123635.0
2022-08-12 15:50:00,79.11,79.14,79.05,79.08,214248.0,76.1091,76.138,76.0514,76.0802,214248.0
2022-08-12 15:55:00,79.07,79.19,79.05,79.15,382086.0,76.0706,76.1861,76.0514,76.1476,382086.0
2022-08-15 09:30:00,78.84,79.19,78.81,78.97,109927.0,75.8494,76.1861,75.8205,75.9744,109927.0
2022-08-15 09:35:00,78.97,79.02,78.85,79.02,45222.0,75.9744,76.0225,75.859,76.0225,45222.0
2022-08-15 09:40:00,79.01,79.04,78.85,78.85,29028.0,76.0129,76.0418,75.859,75.859,29028.0
2022-08-15 09:45:00,78.87,78.98,78.76,78.76,27440.0,75.8782,75.984,75.7724,75.7724,27440.0
2022-08-15 09:50:00,78.75,78.9,78.66,78.84,52717.0,75.7628,75.9071,75.6762,75.8494,52717.0
2022-08-15 09:55:00,78.86,78.91,78.77,78.77,34685.0,75.8686,75.9167,75.782,75.782,34685.0
2022-08-15 10:00:00,78.76,78.77,78.63,78.67,29154.0,75.7724,75.782,75.6473,75.6858,29154.0
2022-08-15 10:05:00,78.67,78.79,78.59,78.61,18711.0,75.6858,75.8012,75.6088,75.6281,18711.0
2022-08-15 10:10:00,78.62,78.67,78.51,78.56,25498.0,75.6377,75.6858,75.5319,75.58,25498.0
2022-08-15 10:15:00,78.56,78.69,78.56,78.67,16308.0,75.58,75.705,75.58,75.6858,16308.0
2022-08-15 10:20:00,78.68,78.73,78.59,78.62,22638.0,75.6954,75.7435,75.6088,75.6377,22638.0
2022-08-15 10:25:00,78.61,78.71,78.57,78.66,29189.0,75.6281,75.7243,75.5896,75.6762,29189.0
2022-08-15 10:30:00,78.66,78.78,78.61,78.78,25713.0,75.6762,75.7916,75.6281,75.7916,25713.0
2022-08-15 10:35:00,78.78,78.79,78.56,78.62,67548.0,75.7916,75.8012,75.58,75.6377,67548.0
2022-08-15 10:40:00,78.6,78.71,78.59,78.64,28549.0,75.6185,75.7243,75.6088,75.6569,28549.0
2022-08-15 10:45:00,78.63,78.64,78.55,78.56,19988.0,75.6473,75.6569,75.5704,75.58,19988.0
2022-08-15 10:50:00,78.54,78.68,78.5,78.62,27191.0,75.5607,75.6954,75.5223,75.6377,27191.0
2022-08-15 10:55:00,78.64,78.73,78.62,78.71,22340.0,75.6569,75.7435,75.6377,75.7243,22340.0
2022-08-15 11:00:00,78.71,78.74,78.65,78.71,22075.0,75.7243,75.7531,75.6666,75.7243,22075.0
2022-08-15 11:05:00,78.72,78.74,78.61,78.64,20772.0,75.7339,75.7531,75.6281,75.6569,20772.0
2022-08-15 11:10:00,78.64,78.68,78.59,78.64,21015.0,75.6569,75.6954,75.6088,75.6569,21015.0
2022-08-15 11:15:00,78.64,78.79,78.62,78.76,30778.0,75.6569,75.8012,75.6377,75.7724,30778.0
2022-08-15 11:20:00,78.77,78.89,78.74,78.85,20498.0,75.782,75.8975,75.7531,75.859,20498.0
2022-08-15 11:25:00,78.85,78.88,78.81,78.86,13121.0,75.859,75.8878,75.8205,75.8686,13121.0
2022-08-15 11:30:00,78.88,78.92,78.85,78.87,47694.0,75.8878,75.9263,75.859,75.8782,47694.0
2022-08-15 11:35:00,78.88,78.91,78.83,78.86,12762.0,75.8878,75.9167,75.8397,75.8686,12762.0
2022-08-15 11:40:00,78.86,78.95,78.85,78.91,16759.0,75.8686,75.9552,75.859,75.9167,16759.0
2022-08-15 11:45:00,78.92,79.02,78.92,79.02,22800.0,75.9263,76.0225,75.9263,76.0225,22800.0
2022-08-15 11:50:00,79.02,79.05,79.0,79.01,15169.0,76.0225,76.0514,76.0033,76.0129,15169.0
2022-08-15 11:55:00,79.0,79.05,78.99,79.03,14061.0,76.0033,76.0514,75.9937,76.0321,14061.0
2022-08-15 12:00:00,79.03,79.06,78.97,79.06,16182.0,76.0321,76.061,75.9744,76.061,16182.0
2022-08-15 12:05:00,79.06,79.07,79.02,79.02,25669.0,76.061,76.0706,76.0225,76.0225,25669.0
2022-08-15 12:10:00,79.02,79.11,79.0,79.08,9825.0,76.0225,76.1091,76.0033,76.0802,9825.0
2022-08-15 12:15:00,79.08,79.1,79.04,79.06,12966.0,76.0802,76.0995,76.0418,76.061,12966.0
2022-08-15 12:20:00,79.05,79.11,79.05,79.11,12631.0,76.0514,76.1091,76.0514,76.1091,12631.0
2022-08-15 12:25:00,79.1,79.12,79.05,79.11,15297.0,76.0995,76.1187,76.0514,76.1091,15297.0
2022-08-15 12:30:00,79.11,79.22,79.11,79.21,22914.0,76.1091,76.2149,76.1091,76.2053,22914.0
2022-08-15 12:35:00,79.21,79.23,79.17,79.19,19866.0,76.2053,76.2246,76.1668,76.1861,19866.0
2022-08-15 12:40:00,79.17,79.21,79.16,79.19,26028.0,76.1668,76.2053,76.1572,76.1861,26028.0
2022-08-15 12:45:00,79.19,79.24,79.17,79.22,36616.0,76.1861,76.2342,76.1668,76.2149,36616.0
2022-08-15 12:50:00,79.23,79.29,79.22,79.24,18249.0,76.2246,76.2823,76.2149,76.2342,18249.0
2022-08-15 12:55:00,79.25,79.31,79.24,79.28,19568.0,76.2438,76.3015,76.2342,76.2727,19568.0
2022-08-15 13:00:00,79.27,79.27,79.16,79.21,17885.0,76.263,76.263,76.1572,76.2053,17885.0
2022-08-15 13:05:00,79.21,79.26,79.21,79.24,16656.0,76.2053,76.2534,76.2053,76.2342,16656.0
2022-08-15 13:10:00,79.25,79.25,79.22,79.23,17102.0,76.2438,76.2438,76.2149,76.2246,17102.0
2022-08-15 13:15:00,79.23,79.24,79.19,79.2,13697.0,76.2246,76.2342,76.1861,76.1957,13697.0
2022-08-15 13:20:00,79.2,79.23,79.15,79.22,16328.0,76.1957,76.2246,76.1476,76.2149,16328.0
2022-08-15 13:25:00,79.23,79.25,79.21,79.22,16821.0,76.2246,76.2438,76.2053,76.2149,16821.0
2022-08-15 13:30:00,79.23,79.24,79.16,79.21,14384.0,76.2246,76.2342,76.1572,76.2053,14384.0
2022-08-15 13:35:00,79.21,79.23,79.16,79.16,18103.0,76.2053,76.2246,76.1572,76.1572,18103.0
2022-08-15 13:40:00,79.16,79.19,79.14,79.15,16247.0,76.1572,76.1861,76.138,76.1476,16247.0
2022-08-15 13:45:00,79.15,79.21,79.15,79.2,29056.0,76.1476,76.2053,76.1476,76.1957,29056.0
2022-08-15 13:50:00,79.2,79.23,79.19,79.2,14141.0,76.1957,76.2246,76.1861,76.1957,14141.0
2022-08-15 13:55:00,79.2,79.25,79.2,79.23,13283.0,76.1957,76.2438,76.1957,76.2246,13283.0
2022-08-15 14:00:00,79.23,79.23,79.17,79.17,16976.0,76.2246,76.2246,76.1668,76.1668,16976.0
2022-08-15 14:05:00,79.17,79.21,79.15,79.17,16954.0,76.1668,76.2053,76.1476,76.1668,16954.0
2022-08-15 14:10:00,79.18,79.25,79.17,79.23,16827.0,76.1765,76.2438,76.1668,76.2246,16827.0
2022-08-15 14:15:00,79.23,79.28,79.23,79.26,19522.0,76.2246,76.2727,76.2246,76.2534,19522.0
2022-08-15 14:20:00,79.26,79.28,79.21,79.24,16106.0,76.2534,76.2727,76.2053,76.2342,16106.0
2022-08-15 14:25:00,79.25,79.28,79.22,79.23,11511.0,76.2438,76.2727,76.2149,76.2246,11511.0
2022-08-15 14:30:00,79.23,79.29,79.23,79.25,15633.0,76.2246,76.2823,76.2246,76.2438,15633.0
2022-08-15 14:35:00,79.25,79.33,79.23,79.31,21823.0,76.2438,76.3208,76.2246,76.3015,21823.0
2022-08-15 14:40:00,79.32,79.34,79.31,79.33,42882.0,76.3111,76.3304,76.3015,76.3208,42882.0
2022-08-15 14:45:00,79.33,79.36,79.3,79.35,17404.0,76.3208,76.3496,76.2919,76.34,17404.0
2022-08-15 14:50:00,79.34,79.37,79.33,79.37,17387.0,76.3304,76.3592,76.3208,76.3592,17387.0
2022-08-15 14:55:00,79.37,79.4,79.36,79.4,13717.0,76.3592,76.3881,76.3496,76.3881,13717.0
2022-08-15 15:00:00,79.4,79.42,79.37,79.37,15141.0,76.3881,76.4074,76.3592,76.3592,15141.0
2022-08-15 15:05:00,79.37,79.39,79.31,79.32,20700.0,76.3592,76.3785,76.3015,76.3111,20700.0
2022-08-15 15:10:00,79.32,79.36,79.28,79.33,31962.0,76.3111,76.3496,76.2727,76.3208,31962.0
2022-08-15 15:15:00,79.33,79.38,79.32,79.36,20237.0,76.3208,76.3689,76.3111,76.3496,20237.0
2022-08-15 15:20:00,79.37,79.4,79.33,79.37,35915.0,76.3592,76.3881,76.3208,76.3592,35915.0
2022-08-15 15:25:00,79.37,79.37,79.27,79.32,31463.0,76.3592,76.3592,76.263,76.3111,31463.0
2022-08-15 15:30:00,79.31,79.32,79.24,79.28,38459.0,76.3015,76.3111,76.2342,76.2727,38459.0
2022-08-15 15:35:00,79.28,79.31,79.25,79.3,70009.0,76.2727,76.3015,76.2438,76.2919,70009.0
2022-08-15 15:40:00,79.3,79.3,79.24,79.25,53694.0,76.2919,76.2919,76.2342,76.2438,53694.0
2022-08-15 15:45:00,79.25,79.29,79.21,79.25,53487.0,76.2438,76.2823,76.2053,76.2438,53487.0
2022-08-15 15:50:00,79.26,79.27,79.13,79.14,89605.0,76.2534,76.263,76.1284,76.138,89605.0
2022-08-15 15:55:00,79.14,79.19,79.06,79.12,278006.0,76.138,76.1861,76.061,76.1187,278006.0
2022-08-16 09:30:00,78.9,79.1,78.85,79.02,135082.0,75.9071,76.0995,75.859,76.0225,135082.0
2022-08-16 09:35:00,79.02,79.22,78.98,79.22,75549.0,76.0225,76.2149,75.984,76.2149,75549.0
2022-08-16 09:40:00,79.21,79.23,78.99,79.17,36213.0,76.2053,76.2246,75.9937,76.1668,36213.0
2022-08-16 09:45:00,79.17,79.18,78.99,79.08,43791.0,76.1668,76.1765,75.9937,76.0802,43791.0
2022-08-16 09:50:00,79.07,79.07,78.98,79.07,43839.0,76.0706,76.0706,75.984,76.0706,43839.0
2022-08-16 09:55:00,79.06,79.18,79.04,79.16,41411.0,76.061,76.1765,76.0418,76.1572,41411.0
2022-08-16 10:00:00,79.15,79.16,78.98,79.07,65935.0,76.1476,76.1572,75.984,76.0706,65935.0
2022-08-16 10:05:00,79.07,79.27,79.07,79.19,62716.0,76.0706,76.263,76.0706,76.1861,62716.0
2022-08-16 10:10:00,79.19,79.34,79.17,79.25,102870.0,76.1861,76.3304,76.1668,76.2438,102870.0
2022-08-16 10:15:00,79.25,79.25,79.02,79.05,43574.0,76.2438,76.2438,76.0225,76.0514,43574.0
2022-08-16 10:20:00,79.04,79.11,79.0,79.07,42855.0,76.0418,76.1091,76.0033,76.0706,42855.0
2022-08-16 10:25:00,79.06,79.22,79.03,79.17,33499.0,76.061,76.2149,76.0321,76.1668,33499.0
2022-08-16 10:30:00,79.17,79.17,78.98,79.02,46954.0,76.1668,76.1668,75.984,76.0225,46954.0
2022-08-16 10:35:00,79.02,79.1,78.98,79.07,37559.0,76.0225,76.0995,75.984,76.0706,37559.0
2022-08-16 10:40:00,79.06,79.22,79.03,79.2,36382.0,76.061,76.2149,76.0321,76.1957,36382.0
2022-08-16 10:45:00,79.2,79.26,79.16,79.26,31683.0,76.1957,76.2534,76.1572,76.2534,31683.0
2022-08-16 10:50:00,79.25,79.26,79.13,79.17,57035.0,76.2438,76.2534,76.1284,76.1668,57035.0
2022-08-16 10:55:00,79.15,79.17,79.07,79.13,33317.0,76.1476,76.1668,76.0706,76.1284,33317.0
2022-08-16 11:00:00,79.12,79.24,79.09,79.19,47626.0,76.1187,76.2342,76.0899,76.1861,47626.0
2022-08-16 11:05:00,79.19,79.3,79.18,79.24,30002.0,76.1861,76.2919,76.1765,76.2342,30002.0
2022-08-16 11:10:00,79.24,79.38,79.2,79.38,26180.0,76.2342,76.3689,76.1957,76.3689,26180.0
2022-08-16 11:15:00,79.38,79.42,79.35,79.41,44855.0,76.3689,76.4074,76.34,76.3977,44855.0
2022-08-16 11:20:00,79.41,79.41,79.29,79.3,31206.0,76.3977,76.3977,76.2823,76.2919,31206.0
2022-08-16 11:25:00,79.3,79.39,79.29,79.37,31598.0,76.2919,76.3785,76.2823,76.3592,31598.0
2022-08-16 11:30:00,79.36,79.42,79.31,79.34,52065.0,76.3496,76.4074,76.3015,76.3304,52065.0
2022-08-16 11:35:00,79.33,79.34,79.26,79.3,35090.0,76.3208,76.3304,76.2534,76.2919,35090.0
2022-08-16 11:40:00,79.3,79.32,79.22,79.3,68459.0,76.2919,76.3111,76.2149,76.2919,68459.0
2022-08-16 11:45:00,79.3,79.3,79.2,79.21,27644.0,76.2919,76.2919,76.1957,76.2053,27644.0
2022-08-16 11:50:00,79.21,79.31,79.21,79.3,29656.0,76.2053,76.3015,76.2053,76.2919,29656.0
2022-08-16 11:55:00,79.3,79.43,79.28,79.41,19484.0,76.2919,76.417,76.2727,76.3977,19484.0
2022-08-16 12:00:00,79.41,79.46,79.32,79.32,31553.0,76.3977,76.4458,76.3111,76.3111,31553.0
2022-08-16 12:05:00,79.32,79.38,79.32,79.38,18315.0,76.3111,76.3689,76.3111,76.3689,18315.0
2022-08-16 12:10:00,79.38,79.43,79.36,79.43,18967.0,76.3689,76.417,76.3496,76.417,18967.0
2022-08-16 12:15:00,79.44,79.46,79.39,79.44,19183.0,76.4266,76.4458,76.3785,76.4266,19183.0
2022-08-16 12:20:00,79.42,79.43,79.36,79.37,17280.0,76.4074,76.417,76.3496,76.3592,17280.0
2022-08-16 12:25:00,79.37,79.37,79.29,79.29,22490.0,76.3592,76.3592,76.2823,76.2823,22490.0
2022-08-16 12:30:00,79.29,79.35,79.27,79.34,20757.0,76.2823,76.34,76.263,76.3304,20757.0
2022-08-16 12:35:00,79.33,79.35,79.26,79.3,17286.0,76.3208,76.34,76.2534,76.2919,17286.0
2022-08-16 12:40:00,79.3,79.32,79.21,79.24,58534.0,76.2919,76.3111,76.2053,76.2342,58534.0
2022-08-16 12:45:00,79.23,79.25,79.21,79.23,21632.0,76.2246,76.2438,76.2053,76.2246,21632.0
2022-08-16 12:50:00,79.23,79.27,79.21,79.24,16832.0,76.2246,76.263,76.2053,76.2342,16832.0
2022-08-16 12:55:00,79.23,79.34,79.23,79.33,24590.0,76.2246,76.3304,76.2246,76.3208,24590.0
2022-08-16 13:00:00,79.34,79.36,79.29,79.34,14680.0,76.3304,76.3496,76.2823,76.3304,14680.0
2022-08-16 13:05:00,79.34,79.39,79.33,79.39,18760.0,76.3304,76.3785,76.3208,76.3785,18760.0
2022-08-16 13:10:00,79.38,79.39,79.27,79.27,19053.0,76.3689,76.3785,76.263,76.263,19053.0
2022-08-16 13:15:00,79.28,79.34,79.24,79.33,23827.0,76.2727,76.3304,76.2342,76.3208,23827.0
2022-08-16 13:20:00,79.33,79.4,79.31,79.39,34723.0,76.3208,76.3881,76.3015,76.3785,34723.0
2022-08-16 13:25:00,79.38,79.4,79.35,79.37,56633.0,76.3689,76.3881,76.34,76.3592,56633.0
2022-08-16 13:30:00,79.37,79.42,79.35,79.42,24966.0,76.3592,76.4074,76.34,76.4074,24966.0
2022-08-16 13:35:00,79.42,79.53,79.41,79.5,59666.0,76.4074,76.5132,76.3977,76.4843,59666.0
2022-08-16 13:40:00,79.49,79.5,79.47,79.48,20907.0,76.4747,76.4843,76.4555,76.4651,20907.0
2022-08-16 13:45:00,79.48,79.54,79.47,79.5,52197.0,76.4651,76.5228,76.4555,76.4843,52197.0
2022-08-16 13:50:00,79.49,79.53,79.45,79.5,17695.0,76.4747,76.5132,76.4362,76.4843,17695.0
2022-08-16 13:55:00,79.49,79.54,79.45,79.54,23167.0,76.4747,76.5228,76.4362,76.5228,23167.0
2022-08-16 14:00:00,79.54,79.59,79.48,79.52,35464.0,76.5228,76.5709,76.4651,76.5036,35464.0
2022-08-16 14:05:00,79.53,79.58,79.51,79.58,27110.0,76.5132,76.5613,76.4939,76.5613,27110.0
2022-08-16 14:10:00,79.58,79.62,79.55,79.59,43993.0,76.5613,76.5998,76.5324,76.5709,43993.0
2022-08-16 14:15:00,79.59,79.66,79.58,79.63,23546.0,76.5709,76.6382,76.5613,76.6094,23546.0
2022-08-16 14:20:00,79.63,79.63,79.56,79.59,20905.0,76.6094,76.6094,76.542,76.5709,20905.0
2022-08-16 14:25:00,79.59,79.62,79.54,79.61,35132.0,76.5709,76.5998,76.5228,76.5901,35132.0
2022-08-16 14:30:00,79.6,79.6,79.54,79.56,29085.0,76.5805,76.5805,76.5228,76.542,29085.0
2022-08-16 14:35:00,79.55,79.56,79.3,79.33,35957.0,76.5324,76.542,76.2919,76.3208,35957.0
2022-08-16 14:40:00,79.33,79.34,79.23,79.23,37985.0,76.3208,76.3304,76.2246,76.2246,37985.0
2022-08-16 14:45:00,79.23,79.24,79.09,79.14,50425.0,76.2246,76.2342,76.0899,76.138,50425.0
2022-08-16 14:50:00,79.15,79.15,79.09,79.12,23823.0,76.1476,76.1476,76.0899,76.1187,23823.0
2022-08-16 14:55:00,79.12,79.2,79.11,79.18,25245.0,76.1187,76.1957,76.1091,76.1765,25245.0
2022-08-16 15:00:00,79.19,79.2,79.11,79.15,28420.0,76.1861,76.1957,76.1091,76.1476,28420.0
2022-08-16 15:05:00,79.14,79.28,79.14,79.17,19693.0,76.138,76.2727,76.138,76.1668,19693.0
2022-08-16 15:10:00,79.17,79.21,79.13,79.2,37217.0,76.1668,76.2053,76.1284,76.1957,37217.0
2022-08-16 15:15:00,79.19,79.24,79.14,79.24,41454.0,76.1861,76.2342,76.138,76.2342,41454.0
2022-08-16 15:20:00,79.24,79.32,79.18,79.32,35793.0,76.2342,76.3111,76.1765,76.3111,35793.0
2022-08-16 15:25:00,79.32,79.44,79.31,79.44,45459.0,76.3111,76.4266,76.3015,76.4266,45459.0
2022-08-16 15:30:00,79.44,79.49,79.4,79.47,49163.0,76.4266,76.4747,76.3881,76.4555,49163.0
2022-08-16 15:35:00,79.48,79.52,79.43,79.44,58822.0,76.4651,76.5036,76.417,76.4266,58822.0
2022-08-16 15:40:00,79.45,79.5,79.43,79.48,56933.0,76.4362,76.4843,76.417,76.4651,56933.0
2022-08-16 15:45:00,79.47,79.58,79.46,79.55,52824.0,76.4555,76.5613,76.4458,76.5324,52824.0
2022-08-16 15:50:00,79.56,79.59,79.5,79.54,128660.0,76.542,76.5709,76.4843,76.5228,128660.0
2022-08-16 15:55:00,79.54,79.59,79.5,79.52,330162.0,76.5228,76.5709,76.4843,76.5036,330162.0
2022-08-17 09:30:00,79.0,79.41,78.95,79.22,93186.0,76.0033,76.3977,75.9552,76.2149,93186.0
2022-08-17 09:35:00,79.23,79.42,79.18,79.31,43718.0,76.2246,76.4074,76.1765,76.3015,43718.0
2022-08-17 09:40:00,79.31,79.34,79.19,79.34,44347.0,76.3015,76.3304,76.1861,76.3304,44347.0
2022-08-17 09:45:00,79.38,79.57,79.36,79.56,37463.0,76.3689,76.5517,76.3496,76.542,37463.0
2022-08-17 09:50:00,79.57,79.77,79.49,79.72,72109.0,76.5517,76.7441,76.4747,76.696,72109.0
2022-08-17 09:55:00,79.72,79.74,79.61,79.64,35298.0,76.696,76.7152,76.5901,76.619,35298.0
2022-08-17 10:00:00,79.62,79.62,79.47,79.5,51291.0,76.5998,76.5998,76.4555,76.4843,51291.0
2022-08-17 10:05:00,79.5,79.62,79.45,79.45,72002.0,76.4843,76.5998,76.4362,76.4362,72002.0
2022-08-17 10:10:00,79.44,79.49,79.36,79.44,28758.0,76.4266,76.4747,76.3496,76.4266,28758.0
2022-08-17 10:15:00,79.45,79.45,79.31,79.31,54680.0,76.4362,76.4362,76.3015,76.3015,54680.0
2022-08-17 10:20:00,79.32,79.51,79.31,79.49,64387.0,76.3111,76.4939,76.3015,76.4747,64387.0
2022-08-17 10:25:00,79.48,79.54,79.46,79.54,32280.0,76.4651,76.5228,76.4458,76.5228,32280.0
2022-08-17 10:30:00,79.54,79.55,79.34,79.36,29325.0,76.5228,76.5324,76.3304,76.3496,29325.0
2022-08-17 10:35:00,79.35,79.36,79.2,79.26,34795.0,76.34,76.3496,76.1957,76.2534,34795.0
2022-08-17 10:40:00,79.27,79.39,79.22,79.36,28813.0,76.263,76.3785,76.2149,76.3496,28813.0
2022-08-17 10:45:00,79.37,79.45,79.34,79.37,28434.0,76.3592,76.4362,76.3304,76.3592,28434.0
2022-08-17 10:50:00,79.37,79.38,79.16,79.17,21500.0,76.3592,76.3689,76.1572,76.1668,21500.0
2022-08-17 10:55:00,79.17,79.26,79.12,79.14,34387.0,76.1668,76.2534,76.1187,76.138,34387.0
2022-08-17 11:00:00,79.13,79.23,79.11,79.15,43038.0,76.1284,76.2246,76.1091,76.1476,43038.0
2022-08-17 11:05:00,79.16,79.21,79.04,79.06,25111.0,76.1572,76.2053,76.0418,76.061,25111.0
2022-08-17 11:10:00,79.04,79.2,79.04,79.15,28859.0,76.0418,76.1957,76.0418,76.1476,28859.0
2022-08-17 11:15:00,79.14,79.17,79.07,79.14,29310.0,76.138,76.1668,76.0706,76.138,29310.0
2022-08-17 11:20:00,79.15,79.29,79.14,79.28,36406.0,76.1476,76.2823,76.138,76.2727,36406.0
2022-08-17 11:25:00,79.29,79.29,79.19,79.25,20541.0,76.2823,76.2823,76.1861,76.2438,20541.0
2022-08-17 11:30:00,79.25,79.34,79.21,79.22,14692.0,76.2438,76.3304,76.2053,76.2149,14692.0
2022-08-17 11:35:00,79.22,79.25,79.11,79.12,13688.0,76.2149,76.2438,76.1091,76.1187,13688.0
2022-08-17 11:40:00,79.12,79.12,79.02,79.04,15864.0,76.1187,76.1187,76.0225,76.0418,15864.0
2022-08-17 11:45:00,79.03,79.05,78.99,79.01,34932.0,76.0321,76.0514,75.9937,76.0129,34932.0
2022-08-17 11:50:00,79.01,79.08,79.0,79.05,16094.0,76.0129,76.0802,76.0033,76.0514,16094.0
2022-08-17 11:55:00,79.05,79.06,79.01,79.02,16216.0,76.0514,76.061,76.0129,76.0225,16216.0
2022-08-17 12:00:00,79.01,79.12,78.98,79.12,63847.0,76.0129,76.1187,75.984,76.1187,63847.0
2022-08-17 12:05:00,79.12,79.16,79.09,79.11,47554.0,76.1187,76.1572,76.0899,76.1091,47554.0
2022-08-17 12:10:00,79.08,79.09,79.04,79.07,11305.0,76.0802,76.0899,76.0418,76.0706,11305.0
2022-08-17 12:15:00,79.08,79.16,79.08,79.15,8737.0,76.0802,76.1572,76.0802,76.1476,8737.0
2022-08-17 12:20:00,79.15,79.22,79.11,79.22,15937.0,76.1476,76.2149,76.1091,76.2149,15937.0
2022-08-17 12:25:00,79.23,79.25,79.19,79.23,17714.0,76.2246,76.2438,76.1861,76.2246,17714.0
2022-08-17 12:30:00,79.22,79.27,79.2,79.24,14970.0,76.2149,76.263,76.1957,76.2342,14970.0
2022-08-17 12:35:00,79.25,79.32,79.22,79.29,11016.0,76.2438,76.3111,76.2149,76.2823,11016.0
2022-08-17 12:40:00,79.28,79.3,79.25,79.26,12996.0,76.2727,76.2919,76.2438,76.2534,12996.0
2022-08-17 12:45:00,79.27,79.3,79.26,79.27,10454.0,76.263,76.2919,76.2534,76.263,10454.0
2022-08-17 12:50:00,79.27,79.27,79.24,79.25,7776.0,76.263,76.263,76.2342,76.2438,7776.0
2022-08-17 12:55:00,79.25,79.27,79.23,79.26,10110.0,76.2438,76.263,76.2246,76.2534,10110.0
2022-08-17 13:00:00,79.26,79.26,79.11,79.18,27594.0,76.2534,76.2534,76.1091,76.1765,27594.0
2022-08-17 13:05:00,79.19,79.29,79.19,79.26,34881.0,76.1861,76.2823,76.1861,76.2534,34881.0
2022-08-17 13:10:00,79.26,79.33,79.26,79.31,20818.0,76.2534,76.3208,76.2534,76.3015,20818.0
2022-08-17 13:15:00,79.31,79.34,79.25,79.26,32780.0,76.3015,76.3304,76.2438,76.2534,32780.0
2022-08-17 13:20:00,79.25,79.31,79.24,79.25,34257.0,76.2438,76.3015,76.2342,76.2438,34257.0
2022-08-17 13:25:00,79.26,79.35,79.26,79.35,25786.0,76.2534,76.34,76.2534,76.34,25786.0
2022-08-17 13:30:00,79.34,79.37,79.25,79.28,21485.0,76.3304,76.3592,76.2438,76.2727,21485.0
2022-08-17 13:35:00,79.29,79.37,79.26,79.37,20746.0,76.2823,76.3592,76.2534,76.3592,20746.0
2022-08-17 13:40:00,79.37,79.37,79.26,79.29,32209.0,76.3592,76.3592,76.2534,76.2823,32209.0
2022-08-17 13:45:00,79.27,79.34,79.25,79.33,19148.0,76.263,76.3304,76.2438,76.3208,19148.0
2022-08-17 13:50:00,79.32,79.35,79.31,79.32,18496.0,76.3111,76.34,76.3015,76.3111,18496.0
2022-08-17 13:55:00,79.31,79.33,79.28,79.31,15023.0,76.3015,76.3208,76.2727,76.3015,15023.0
2022-08-17 14:00:00,79.31,79.55,79.24,79.41,71926.0,76.3015,76.5324,76.2342,76.3977,71926.0
2022-08-17 14:05:00,79.4,79.53,79.3,79.48,30116.0,76.3881,76.5132,76.2919,76.4651,30116.0
2022-08-17 14:10:00,79.46,79.57,79.44,79.56,26951.0,76.4458,76.5517,76.4266,76.542,26951.0
2022-08-17 14:15:00,79.58,79.63,79.45,79.52,21150.0,76.5613,76.6094,76.4362,76.5036,21150.0
2022-08-17 14:20:00,79.5,79.53,79.38,79.43,28884.0,76.4843,76.5132,76.3689,76.417,28884.0
2022-08-17 14:25:00,79.43,79.55,79.41,79.52,27510.0,76.417,76.5324,76.3977,76.5036,27510.0
2022-08-17 14:30:00,79.52,79.57,79.49,79.56,19905.0,76.5036,76.5517,76.4747,76.542,19905.0
2022-08-17 14:35:00,79.56,79.62,79.53,79.6,26336.0,76.542,76.5998,76.5132,76.5805,26336.0
2022-08-17 14:40:00,79.59,79.59,79.44,79.47,28668.0,76.5709,76.5709,76.4266,76.4555,28668.0
2022-08-17 14:45:00,79.48,79.5,79.41,79.5,21481.0,76.4651,76.4843,76.3977,76.4843,21481.0
2022-08-17 14:50:00,79.51,79.54,79.46,79.48,22217.0,76.4939,76.5228,76.4458,76.4651,22217.0
2022-08-17 14:55:00,79.48,79.55,79.42,79.43,21014.0,76.4651,76.5324,76.4074,76.417,21014.0
2022-08-17 15:00:00,79.42,79.51,79.42,79.5,20939.0,76.4074,76.4939,76.4074,76.4843,20939.0
2022-08-17 15:05:00,79.5,79.54,79.43,79.44,32917.0,76.4843,76.5228,76.417,76.4266,32917.0
2022-08-17 15:10:00,79.44,79.46,79.22,79.31,37928.0,76.4266,76.4458,76.2149,76.3015,37928.0
2022-08-17 15:15:00,79.32,79.33,79.21,79.21,23103.0,76.3111,76.3208,76.2053,76.2053,23103.0
2022-08-17 15:20:00,79.22,79.32,79.18,79.3,87714.0,76.2149,76.3111,76.1765,76.2919,87714.0
2022-08-17 15:25:00,79.31,79.37,79.24,79.34,38917.0,76.3015,76.3592,76.2342,76.3304,38917.0
2022-08-17 15:30:00,79.33,79.34,79.25,79.27,34075.0,76.3208,76.3304,76.2438,76.263,34075.0
2022-08-17 15:35:00,79.27,79.31,79.23,79.23,36470.0,76.263,76.3015,76.2246,76.2246,36470.0
2022-08-17 15:40:00,79.23,79.33,79.23,79.31,34900.0,76.2246,76.3208,76.2246,76.3015,34900.0
2022-08-17 15:45:00,79.3,79.31,79.18,79.19,78723.0,76.2919,76.3015,76.1765,76.1861,78723.0
2022-08-17 15:50:00,79.17,79.3,79.14,79.3,113524.0,76.1668,76.2919,76.138,76.2919,113524.0
2022-08-17 15:55:00,79.29,79.29,79.19,79.24,209019.0,76.2823,76.2823,76.1861,76.2342,209019.0
2022-08-18 09:30:00,79.28,79.38,79.05,79.09,63354.0,76.2727,76.3689,76.0514,76.0899,63354.0
2022-08-18 09:35:00,79.09,79.2,79.01,79.1,30985.0,76.0899,76.1957,76.0129,76.0995,30985.0
2022-08-18 09:40:00,79.13,79.13,79.01,79.12,22425.0,76.1284,76.1284,76.0129,76.1187,22425.0
2022-08-18 09:45:00,79.13,79.18,79.08,79.14,21178.0,76.1284,76.1765,76.0802,76.138,21178.0
2022-08-18 09:50:00,79.13,79.17,79.02,79.11,32605.0,76.1284,76.1668,76.0225,76.1091,32605.0
2022-08-18 09:55:00,79.12,79.31,79.12,79.27,29017.0,76.1187,76.3015,76.1187,76.263,29017.0
2022-08-18 10:00:00,79.26,79.33,79.17,79.31,18717.0,76.2534,76.3208,76.1668,76.3015,18717.0
2022-08-18 10:05:00,79.31,79.42,79.22,79.42,40256.0,76.3015,76.4074,76.2149,76.4074,40256.0
2022-08-18 10:10:00,79.42,79.42,79.32,79.42,48065.0,76.4074,76.4074,76.3111,76.4074,48065.0
2022-08-18 10:15:00,79.41,79.42,79.27,79.33,25524.0,76.3977,76.4074,76.263,76.3208,25524.0
2022-08-18 10:20:00,79.33,79.35,79.24,79.3,39778.0,76.3208,76.34,76.2342,76.2919,39778.0
2022-08-18 10:25:00,79.3,79.39,79.26,79.28,79682.0,76.2919,76.3785,76.2534,76.2727,79682.0
2022-08-18 10:30:00,79.29,79.39,79.25,79.39,20025.0,76.2823,76.3785,76.2438,76.3785,20025.0
2022-08-18 10:35:00,79.39,79.44,79.34,79.44,26091.0,76.3785,76.4266,76.3304,76.4266,26091.0
2022-08-18 10:40:00,79.44,79.55,79.41,79.41,28219.0,76.4266,76.5324,76.3977,76.3977,28219.0
2022-08-18 10:45:00,79.41,79.51,79.39,79.51,15013.0,76.3977,76.4939,76.3785,76.4939,15013.0
2022-08-18 10:50:00,79.5,79.51,79.42,79.44,14567.0,76.4843,76.4939,76.4074,76.4266,14567.0
2022-08-18 10:55:00,79.44,79.48,79.37,79.42,20603.0,76.4266,76.4651,76.3592,76.4074,20603.0
2022-08-18 11:00:00,79.42,79.47,79.35,79.44,27890.0,76.4074,76.4555,76.34,76.4266,27890.0
2022-08-18 11:05:00,79.44,79.53,79.39,79.53,60152.0,76.4266,76.5132,76.3785,76.5132,60152.0
2022-08-18 11:10:00,79.53,79.65,79.51,79.62,92096.0,76.5132,76.6286,76.4939,76.5998,92096.0
2022-08-18 11:15:00,79.62,79.7,79.59,79.67,25262.0,76.5998,76.6767,76.5709,76.6479,25262.0
2022-08-18 11:20:00,79.67,79.74,79.64,79.72,31014.0,76.6479,76.7152,76.619,76.696,31014.0
2022-08-18 11:25:00,79.73,79.81,79.65,79.8,39977.0,76.7056,76.7826,76.6286,76.7729,39977.0
2022-08-18 11:30:00,79.81,79.87,79.78,79.82,36322.0,76.7826,76.8403,76.7537,76.7922,36322.0
2022-08-18 11:35:00,79.81,79.83,79.74,79.78,27748.0,76.7826,76.8018,76.7152,76.7537,27748.0
2022-08-18 11:40:00,79.78,79.88,79.78,79.81,16114.0,76.7537,76.8499,76.7537,76.7826,16114.0
2022-08-18 11:45:00,79.82,79.88,79.8,79.86,10224.0,76.7922,76.8499,76.7729,76.8307,10224.0
2022-08-18 11:50:00,79.85,79.89,79.8,79.82,13130.0,76.821,76.8595,76.7729,76.7922,13130.0
2022-08-18 11:55:00,79.81,79.85,79.65,79.65,25577.0,76.7826,76.821,76.6286,76.6286,25577.0
2022-08-18 12:00:00,79.65,79.71,79.65,79.67,12231.0,76.6286,76.6864,76.6286,76.6479,12231.0
2022-08-18 12:05:00,79.67,79.7,79.63,79.67,15731.0,76.6479,76.6767,76.6094,76.6479,15731.0
2022-08-18 12:10:00,79.68,79.71,79.64,79.65,50667.0,76.6575,76.6864,76.619,76.6286,50667.0
2022-08-18 12:15:00,79.65,79.67,79.61,79.64,18569.0,76.6286,76.6479,76.5901,76.619,18569.0
2022-08-18 12:20:00,79.64,79.64,79.48,79.49,42840.0,76.619,76.619,76.4651,76.4747,42840.0
2022-08-18 12:25:00,79.48,79.53,79.42,79.44,21440.0,76.4651,76.5132,76.4074,76.4266,21440.0
2022-08-18 12:30:00,79.44,79.46,79.39,79.45,16428.0,76.4266,76.4458,76.3785,76.4362,16428.0
2022-08-18 12:35:00,79.45,79.45,79.38,79.41,24763.0,76.4362,76.4362,76.3689,76.3977,24763.0
2022-08-18 12:40:00,79.42,79.42,79.28,79.28,18382.0,76.4074,76.4074,76.2727,76.2727,18382.0
2022-08-18 12:45:00,79.28,79.36,79.27,79.35,16377.0,76.2727,76.3496,76.263,76.34,16377.0
2022-08-18 12:50:00,79.35,79.42,79.35,79.41,9751.0,76.34,76.4074,76.34,76.3977,9751.0
2022-08-18 12:55:00,79.41,79.44,79.39,79.42,17685.0,76.3977,76.4266,76.3785,76.4074,17685.0
2022-08-18 13:00:00,79.41,79.45,79.37,79.38,20754.0,76.3977,76.4362,76.3592,76.3689,20754.0
2022-08-18 13:05:00,79.36,79.44,79.34,79.44,14008.0,76.3496,76.4266,76.3304,76.4266,14008.0
2022-08-18 13:10:00,79.44,79.48,79.36,79.37,13584.0,76.4266,76.4651,76.3496,76.3592,13584.0
2022-08-18 13:15:00,79.37,79.41,79.35,79.39,10195.0,76.3592,76.3977,76.34,76.3785,10195.0
2022-08-18 13:20:00,79.4,79.48,79.38,79.41,12739.0,76.3881,76.4651,76.3689,76.3977,12739.0
2022-08-18 13:25:00,79.4,79.44,79.38,79.42,8863.0,76.3881,76.4266,76.3689,76.4074,8863.0
2022-08-18 13:30:00,79.43,79.44,79.35,79.4,16345.0,76.417,76.4266,76.34,76.3881,16345.0
2022-08-18 13:35:00,79.4,79.48,79.4,79.47,14712.0,76.3881,76.4651,76.3881,76.4555,14712.0
2022-08-18 13:40:00,79.47,79.48,79.42,79.44,10646.0,76.4555,76.4651,76.4074,76.4266,10646.0
2022-08-18 13:45:00,79.44,79.44,79.36,79.39,18481.0,76.4266,76.4266,76.3496,76.3785,18481.0
2022-08-18 13:50:00,79.38,79.45,79.38,79.42,16468.0,76.3689,76.4362,76.3689,76.4074,16468.0
2022-08-18 13:55:00,79.42,79.44,79.37,79.4,15146.0,76.4074,76.4266,76.3592,76.3881,15146.0
2022-08-18 14:00:00,79.4,79.41,79.34,79.35,43829.0,76.3881,76.3977,76.3304,76.34,43829.0
2022-08-18 14:05:00,79.35,79.47,79.34,79.46,16913.0,76.34,76.4555,76.3304,76.4458,16913.0
2022-08-18 14:10:00,79.48,79.48,79.42,79.46,16427.0,76.4651,76.4651,76.4074,76.4458,16427.0
2022-08-18 14:15:00,79.47,79.49,79.45,79.48,15391.0,76.4555,76.4747,76.4362,76.4651,15391.0
2022-08-18 14:20:00,79.48,79.5,79.46,79.5,9660.0,76.4651,76.4843,76.4458,76.4843,9660.0
2022-08-18 14:25:00,79.51,79.51,79.46,79.48,13013.0,76.4939,76.4939,76.4458,76.4651,13013.0
2022-08-18 14:30:00,79.48,79.49,79.39,79.41,18393.0,76.4651,76.4747,76.3785,76.3977,18393.0
2022-08-18 14:35:00,79.41,79.46,79.37,79.45,19270.0,76.3977,76.4458,76.3592,76.4362,19270.0
2022-08-18 14:40:00,79.45,79.52,79.45,79.49,20150.0,76.4362,76.5036,76.4362,76.4747,20150.0
2022-08-18 14:45:00,79.5,79.5,79.41,79.41,30691.0,76.4843,76.4843,76.3977,76.3977,30691.0
2022-08-18 14:50:00,79.42,79.54,79.41,79.54,28327.0,76.4074,76.5228,76.3977,76.5228,28327.0
2022-08-18 14:55:00,79.55,79.56,79.5,79.51,18855.0,76.5324,76.542,76.4843,76.4939,18855.0
2022-08-18 15:00:00,79.51,79.57,79.46,79.55,19749.0,76.4939,76.5517,76.4458,76.5324,19749.0
2022-08-18 15:05:00,79.55,79.57,79.5,79.52,15602.0,76.5324,76.5517,76.4843,76.5036,15602.0
2022-08-18 15:10:00,79.52,79.6,79.51,79.6,23594.0,76.5036,76.5805,76.4939,76.5805,23594.0
2022-08-18 15:15:00,79.6,79.63,79.55,79.63,44957.0,76.5805,76.6094,76.5324,76.6094,44957.0
2022-08-18 15:20:00,79.62,79.65,79.57,79.64,34922.0,76.5998,76.6286,76.5517,76.619,34922.0
2022-08-18 15:25:00,79.64,79.65,79.57,79.58,35910.0,76.619,76.6286,76.5517,76.5613,35910.0
2022-08-18 15:30:00,79.58,79.6,79.52,79.56,48241.0,76.5613,76.5805,76.5036,76.542,48241.0
2022-08-18 15:35:00,79.55,79.57,79.5,79.5,32903.0,76.5324,76.5517,76.4843,76.4843,32903.0
2022-08-18 15:40:00,79.5,79.52,79.44,79.52,71399.0,76.4843,76.5036,76.4266,76.5036,71399.0
2022-08-18 15:45:00,79.51,79.53,79.44,79.5,63295.0,76.4939,76.5132,76.4266,76.4843,63295.0
2022-08-18 15:50:00,79.5,79.5,79.26,79.31,169017.0,76.4843,76.4843,76.2534,76.3015,169017.0
2022-08-18 15:55:00,79.31,79.41,79.22,79.37,351607.0,76.3015,76.3977,76.2149,76.3592,351607.0
2022-08-19 09:30:00,79.03,79.1,78.88,79.01,278424.0,76.0321,76.0995,75.8878,76.0129,278424.0
2022-08-19 09:35:00,79.0,79.13,78.97,79.07,42814.0,76.0033,76.1284,75.9744,76.0706,42814.0
2022-08-19 09:40:00,79.07,79.11,78.91,78.95,57103.0,76.0706,76.1091,75.9167,75.9552,57103.0
2022-08-19 09:45:00,78.93,78.95,78.75,78.8,66795.0,75.9359,75.9552,75.7628,75.8109,66795.0
2022-08-19 09:50:00,78.8,78.82,78.72,78.72,47192.0,75.8109,75.8301,75.7339,75.7339,47192.0
2022-08-19 09:55:00,78.72,78.76,78.62,78.67,59049.0,75.7339,75.7724,75.6377,75.6858,59049.0
2022-08-19 10:00:00,78.65,78.83,78.62,78.75,58211.0,75.6666,75.8397,75.6377,75.7628,58211.0
2022-08-19 10:05:00,78.75,78.75,78.57,78.57,50540.0,75.7628,75.7628,75.5896,75.5896,50540.0
2022-08-19 10:10:00,78.59,78.63,78.51,78.53,61753.0,75.6088,75.6473,75.5319,75.5511,61753.0
2022-08-19 10:15:00,78.53,78.61,78.43,78.59,89909.0,75.5511,75.6281,75.4549,75.6088,89909.0
2022-08-19 10:20:00,78.6,78.73,78.56,78.72,173822.0,75.6185,75.7435,75.58,75.7339,173822.0
2022-08-19 10:25:00,78.73,78.75,78.69,78.75,30165.0,75.7435,75.7628,75.705,75.7628,30165.0
2022-08-19 10:30:00,78.76,78.77,78.69,78.75,54180.0,75.7724,75.782,75.705,75.7628,54180.0
2022-08-19 10:35:00,78.76,78.82,78.73,78.78,45116.0,75.7724,75.8301,75.7435,75.7916,45116.0
2022-08-19 10:40:00,78.79,78.84,78.67,78.81,73775.0,75.8012,75.8494,75.6858,75.8205,73775.0
2022-08-19 10:45:00,78.81,78.84,78.74,78.77,36356.0,75.8205,75.8494,75.7531,75.782,36356.0
2022-08-19 10:50:00,78.77,78.77,78.65,78.69,37219.0,75.782,75.782,75.6666,75.705,37219.0
2022-08-19 10:55:00,78.69,78.72,78.53,78.53,38002.0,75.705,75.7339,75.5511,75.5511,38002.0
2022-08-19 11:00:00,78.54,78.63,78.54,78.57,40933.0,75.5607,75.6473,75.5607,75.5896,40933.0
2022-08-19 11:05:00,78.58,78.67,78.48,78.48,32616.0,75.5992,75.6858,75.503,75.503,32616.0
2022-08-19 11:10:00,78.48,78.55,78.46,78.52,133263.0,75.503,75.5704,75.4838,75.5415,133263.0
2022-08-19 11:15:00,78.52,78.61,78.52,78.6,17801.0,75.5415,75.6281,75.5415,75.6185,17801.0
2022-08-19 11:20:00,78.61,78.66,78.52,78.56,19029.0,75.6281,75.6762,75.5415,75.58,19029.0
2022-08-19 11:25:00,78.56,78.62,78.51,78.62,22180.0,75.58,75.6377,75.5319,75.6377,22180.0
2022-08-19 11:30:00,78.62,78.63,78.51,78.59,16460.0,75.6377,75.6473,75.5319,75.6088,16460.0
2022-08-19 11:35:00,78.59,78.66,78.58,78.63,11335.0,75.6088,75.6762,75.5992,75.6473,11335.0
2022-08-19 11:40:00,78.64,78.69,78.59,78.65,16526.0,75.6569,75.705,75.6088,75.6666,16526.0
2022-08-19 11:45:00,78.66,78.76,78.63,78.72,30163.0,75.6762,75.7724,75.6473,75.7339,30163.0
2022-08-19 11:50:00,78.72,78.75,78.62,78.66,20866.0,75.7339,75.7628,75.6377,75.6762,20866.0
2022-08-19 11:55:00,78.65,78.65,78.59,78.61,10403.0,75.6666,75.6666,75.6088,75.6281,10403.0
2022-08-19 12:00:00,78.6,78.65,78.57,78.63,15778.0,75.6185,75.6666,75.5896,75.6473,15778.0
2022-08-19 12:05:00,78.64,78.66,78.58,78.58,19303.0,75.6569,75.6762,75.5992,75.5992,19303.0
2022-08-19 12:10:00,78.59,78.63,78.58,78.6,19916.0,75.6088,75.6473,75.5992,75.6185,19916.0
2022-08-19 12:15:00,78.61,78.7,78.59,78.66,12131.0,75.6281,75.7147,75.6088,75.6762,12131.0
2022-08-19 12:20:00,78.67,78.68,78.66,78.66,5311.0,75.6858,75.6954,75.6762,75.6762,5311.0
2022-08-19 12:25:00,78.66,78.67,78.62,78.65,15258.0,75.6762,75.6858,75.6377,75.6666,15258.0
2022-08-19 12:30:00,78.65,78.66,78.6,78.64,12033.0,75.6666,75.6762,75.6185,75.6569,12033.0
2022-08-19 12:35:00,78.65,78.76,78.63,78.76,14374.0,75.6666,75.7724,75.6473,75.7724,14374.0
2022-08-19 12:40:00,78.76,78.77,78.69,78.74,32027.0,75.7724,75.782,75.705,75.7531,32027.0
2022-08-19 12:45:00,78.75,78.78,78.7,78.71,26463.0,75.7628,75.7916,75.7147,75.7243,26463.0
2022-08-19 12:50:00,78.72,78.79,78.72,78.76,12521.0,75.7339,75.8012,75.7339,75.7724,12521.0
2022-08-19 12:55:00,78.77,78.81,78.73,78.73,16940.0,75.782,75.8205,75.7435,75.7435,16940.0
2022-08-19 13:00:00,78.72,78.8,78.71,78.79,13786.0,75.7339,75.8109,75.7243,75.8012,13786.0
2022-08-19 13:05:00,78.79,78.79,78.73,78.75,13893.0,75.8012,75.8012,75.7435,75.7628,13893.0
2022-08-19 13:10:00,78.76,78.78,78.71,78.73,46399.0,75.7724,75.7916,75.7243,75.7435,46399.0
2022-08-19 13:15:00,78.73,78.76,78.71,78.73,22426.0,75.7435,75.7724,75.7243,75.7435,22426.0
2022-08-19 13:20:00,78.73,78.77,78.66,78.7,27609.0,75.7435,75.782,75.6762,75.7147,27609.0
2022-08-19 13:25:00,78.7,78.74,78.68,78.73,20070.0,75.7147,75.7531,75.6954,75.7435,20070.0
2022-08-19 13:30:00,78.73,78.73,78.61,78.69,34117.0,75.7435,75.7435,75.6281,75.705,34117.0
2022-08-19 13:35:00,78.7,78.72,78.67,78.72,11412.0,75.7147,75.7339,75.6858,75.7339,11412.0
2022-08-19 13:40:00,78.72,78.77,78.72,78.76,9347.0,75.7339,75.782,75.7339,75.7724,9347.0
2022-08-19 13:45:00,78.75,78.79,78.74,78.78,11003.0,75.7628,75.8012,75.7531,75.7916,11003.0
2022-08-19 13:50:00,78.79,78.83,78.77,78.82,22187.0,75.8012,75.8397,75.782,75.8301,22187.0
2022-08-19 13:55:00,78.83,78.84,78.79,78.8,17729.0,75.8397,75.8494,75.8012,75.8109,17729.0
2022-08-19 14:00:00,78.79,78.84,78.76,78.8,27359.0,75.8012,75.8494,75.7724,75.8109,27359.0
2022-08-19 14:05:00,78.8,78.82,78.75,78.8,20744.0,75.8109,75.8301,75.7628,75.8109,20744.0
2022-08-19 14:10:00,78.8,78.83,78.75,78.79,47272.0,75.8109,75.8397,75.7628,75.8012,47272.0
2022-08-19 14:15:00,78.79,78.8,78.72,78.75,23861.0,75.8012,75.8109,75.7339,75.7628,23861.0
2022-08-19 14:20:00,78.75,78.78,78.72,78.77,20172.0,75.7628,75.7916,75.7339,75.782,20172.0
2022-08-19 14:25:00,78.78,78.81,78.75,78.79,15525.0,75.7916,75.8205,75.7628,75.8012,15525.0
2022-08-19 14:30:00,78.8,78.8,78.76,78.78,11065.0,75.8109,75.8109,75.7724,75.7916,11065.0
2022-08-19 14:35:00,78.79,78.79,78.73,78.73,15397.0,75.8012,75.8012,75.7435,75.7435,15397.0
2022-08-19 14:40:00,78.73,78.77,78.7,78.74,25708.0,75.7435,75.782,75.7147,75.7531,25708.0
2022-08-19 14:45:00,78.75,78.76,78.7,78.74,23209.0,75.7628,75.7724,75.7147,75.7531,23209.0
2022-08-19 14:50:00,78.75,78.77,78.72,78.74,25444.0,75.7628,75.782,75.7339,75.7531,25444.0
2022-08-19 14:55:00,78.75,78.77,78.7,78.73,14829.0,75.7628,75.782,75.7147,75.7435,14829.0
2022-08-19 15:00:00,78.73,78.77,78.58,78.59,19746.0,75.7435,75.782,75.5992,75.6088,19746.0
2022-08-19 15:05:00,78.59,78.61,78.52,78.56,34478.0,75.6088,75.6281,75.5415,75.58,34478.0
2022-08-19 15:10:00,78.56,78.7,78.55,78.69,26870.0,75.58,75.7147,75.5704,75.705,26870.0
2022-08-19 15:15:00,78.69,78.74,78.67,78.69,19385.0,75.705,75.7531,75.6858,75.705,19385.0
2022-08-19 15:20:00,78.7,78.74,78.67,78.7,16230.0,75.7147,75.7531,75.6858,75.7147,16230.0
2022-08-19 15:25:00,78.7,78.72,78.68,78.71,21240.0,75.7147,75.7339,75.6954,75.7243,21240.0
2022-08-19 15:30:00,78.7,78.77,78.67,78.7,43311.0,75.7147,75.782,75.6858,75.7147,43311.0
2022-08-19 15:35:00,78.7,78.72,78.64,78.65,62315.0,75.7147,75.7339,75.6569,75.6666,62315.0
2022-08-19 15:40:00,78.65,78.73,78.62,78.72,50318.0,75.6666,75.7435,75.6377,75.7339,50318.0
2022-08-19 15:45:00,78.73,78.76,78.66,78.71,51029.0,75.7435,75.7724,75.6762,75.7243,51029.0
2022-08-19 15:50:00,78.72,78.81,78.63,78.67,117752.0,75.7339,75.8205,75.6473,75.6858,117752.0
2022-08-19 15:55:00,78.68,78.72,78.6,78.66,217263.0,75.6954,75.7339,75.6185,75.6762,217263.0
2022-08-22 09:30:00,77.93,77.93,77.61,77.61,133045.0,74.9739,74.9739,74.666,74.666,133045.0
2022-08-22 09:35:00,77.61,77.67,77.39,77.48,74572.0,74.666,74.7237,74.4544,74.5409,74572.0
2022-08-22 09:40:00,77.49,77.5,77.32,77.37,69326.0,74.5506,74.5602,74.387,74.4351,69326.0
2022-08-22 09:45:00,77.36,77.39,77.05,77.08,35592.0,74.4255,74.4544,74.1273,74.1561,35592.0
2022-08-22 09:50:00,77.09,77.38,77.04,77.34,47555.0,74.1657,74.4447,74.1176,74.4063,47555.0
2022-08-22 09:55:00,77.33,77.4,77.24,77.35,27215.0,74.3966,74.464,74.31,74.4159,27215.0
2022-08-22 10:00:00,77.34,77.36,77.23,77.3,28203.0,74.4063,74.4255,74.3004,74.3678,28203.0
2022-08-22 10:05:00,77.31,77.35,77.21,77.27,20944.0,74.3774,74.4159,74.2812,74.3389,20944.0
2022-08-22 10:10:00,77.28,77.28,77.02,77.04,67363.0,74.3485,74.3485,74.0984,74.1176,67363.0
2022-08-22 10:15:00,77.03,77.13,76.88,76.88,113263.0,74.108,74.2042,73.9637,73.9637,113263.0
2022-08-22 10:20:00,76.88,76.91,76.78,76.78,83122.0,73.9637,73.9926,73.8675,73.8675,83122.0
2022-08-22 10:25:00,76.78,76.9,76.78,76.8,57394.0,73.8675,73.9829,73.8675,73.8867,57394.0
2022-08-22 10:30:00,76.79,76.86,76.66,76.7,59735.0,73.8771,73.9445,73.752,73.7905,59735.0
2022-08-22 10:35:00,76.7,76.71,76.54,76.57,60644.0,73.7905,73.8002,73.6366,73.6655,60644.0
2022-08-22 10:40:00,76.56,76.58,76.48,76.54,83641.0,73.6558,73.6751,73.5789,73.6366,83641.0
2022-08-22 10:45:00,76.54,76.77,76.54,76.75,155209.0,73.6366,73.8579,73.6366,73.8386,155209.0
2022-08-22 10:50:00,76.75,76.76,76.57,76.68,92757.0,73.8386,73.8483,73.6655,73.7713,92757.0
2022-08-22 10:55:00,76.68,76.73,76.51,76.52,57155.0,73.7713,73.8194,73.6077,73.6174,57155.0
2022-08-22 11:00:00,76.52,76.65,76.51,76.62,50796.0,73.6174,73.7424,73.6077,73.7136,50796.0
2022-08-22 11:05:00,76.62,76.64,76.5,76.52,35752.0,73.7136,73.7328,73.5981,73.6174,35752.0
2022-08-22 11:10:00,76.51,76.53,76.47,76.48,79782.0,73.6077,73.627,73.5693,73.5789,79782.0
2022-08-22 11:15:00,76.47,76.52,76.46,76.51,57583.0,73.5693,73.6174,73.5596,73.6077,57583.0
2022-08-22 11:20:00,76.5,76.51,76.43,76.48,67907.0,73.5981,73.6077,73.5308,73.5789,67907.0
2022-08-22 11:25:00,76.47,76.51,76.42,76.42,100579.0,73.5693,73.6077,73.5212,73.5212,100579.0
2022-08-22 11:30:00,76.42,76.62,76.42,76.61,41833.0,73.5212,73.7136,73.5212,73.7039,41833.0
2022-08-22 11:35:00,76.62,76.7,76.6,76.67,25064.0,73.7136,73.7905,73.6943,73.7617,25064.0
2022-08-22 11:40:00,76.67,76.73,76.6,76.62,19547.0,73.7617,73.8194,73.6943,73.7136,19547.0
2022-08-22 11:45:00,76.61,76.63,76.51,76.57,16764.0,73.7039,73.7232,73.6077,73.6655,16764.0
2022-08-22 11:50:00,76.57,76.62,76.53,76.55,18601.0,73.6655,73.7136,73.627,73.6462,18601.0
2022-08-22 11:55:00,76.55,76.63,76.55,76.59,21159.0,73.6462,73.7232,73.6462,73.6847,21159.0
2022-08-22 12:00:00,76.59,76.67,76.54,76.62,18832.0,73.6847,73.7617,73.6366,73.7136,18832.0
2022-08-22 12:05:00,76.62,76.65,76.58,76.58,17861.0,73.7136,73.7424,73.6751,73.6751,17861.0
2022-08-22 12:10:00,76.59,76.59,76.54,76.56,18400.0,73.6847,73.6847,73.6366,73.6558,18400.0
2022-08-22 12:15:00,76.56,76.59,76.56,76.57,9633.0,73.6558,73.6847,73.6558,73.6655,9633.0
2022-08-22 12:20:00,76.58,76.67,76.57,76.65,15005.0,73.6751,73.7617,73.6655,73.7424,15005.0
2022-08-22 12:25:00,76.65,76.65,76.58,76.61,14674.0,73.7424,73.7424,73.6751,73.7039,14674.0
2022-08-22 12:30:00,76.61,76.63,76.56,76.58,15164.0,73.7039,73.7232,73.6558,73.6751,15164.0
2022-08-22 12:35:00,76.57,76.62,76.56,76.6,13182.0,73.6655,73.7136,73.6558,73.6943,13182.0
2022-08-22 12:40:00,76.59,76.59,76.45,76.47,57921.0,73.6847,73.6847,73.55,73.5693,57921.0
2022-08-22 12:45:00,76.48,76.57,76.42,76.55,62428.0,73.5789,73.6655,73.5212,73.6462,62428.0
2022-08-22 12:50:00,76.54,76.56,76.52,76.53,10949.0,73.6366,73.6558,73.6174,73.627,10949.0
2022-08-22 12:55:00,76.53,76.55,76.5,76.53,16414.0,73.627,73.6462,73.5981,73.627,16414.0
2022-08-22 13:00:00,76.55,76.56,76.51,76.51,17099.0,73.6462,73.6558,73.6077,73.6077,17099.0
2022-08-22 13:05:00,76.51,76.52,76.47,76.49,11890.0,73.6077,73.6174,73.5693,73.5885,11890.0
2022-08-22 13:10:00,76.48,76.49,76.41,76.45,13229.0,73.5789,73.5885,73.5115,73.55,13229.0
2022-08-22 13:15:00,76.45,76.52,76.44,76.49,42514.0,73.55,73.6174,73.5404,73.5885,42514.0
2022-08-22 13:20:00,76.49,76.51,76.42,76.42,17012.0,73.5885,73.6077,73.5212,73.5212,17012.0
2022-08-22 13:25:00,76.42,76.44,76.39,76.41,16735.0,73.5212,73.5404,73.4923,73.5115,16735.0
2022-08-22 13:30:00,76.41,76.42,76.33,76.35,26831.0,73.5115,73.5212,73.4346,73.4538,26831.0
2022-08-22 13:35:00,76.34,76.38,76.29,76.36,23110.0,73.4442,73.4827,73.3961,73.4634,23110.0
2022-08-22 13:40:00,76.35,76.48,76.35,76.48,25130.0,73.4538,73.5789,73.4538,73.5789,25130.0
2022-08-22 13:45:00,76.47,76.49,76.45,76.47,22363.0,73.5693,73.5885,73.55,73.5693,22363.0
2022-08-22 13:50:00,76.47,76.48,76.44,76.48,17739.0,73.5693,73.5789,73.5404,73.5789,17739.0
2022-08-22 13:55:00,76.47,76.48,76.42,76.42,24592.0,73.5693,73.5789,73.5212,73.5212,24592.0
2022-08-22 14:00:00,76.42,76.47,76.4,76.44,30664.0,73.5212,73.5693,73.5019,73.5404,30664.0
2022-08-22 14:05:00,76.44,76.48,76.4,76.4,27077.0,73.5404,73.5789,73.5019,73.5019,27077.0
2022-08-22 14:10:00,76.39,76.42,76.37,76.38,13647.0,73.4923,73.5212,73.473,73.4827,13647.0
2022-08-22 14:15:00,76.38,76.42,76.33,76.41,34008.0,73.4827,73.5212,73.4346,73.5115,34008.0
2022-08-22 14:20:00,76.41,76.42,76.35,76.37,31279.0,73.5115,73.5212,73.4538,73.473,31279.0
2022-08-22 14:25:00,76.36,76.39,76.34,76.36,22793.0,73.4634,73.4923,73.4442,73.4634,22793.0
2022-08-22 14:30:00,76.37,76.38,76.27,76.31,30601.0,73.473,73.4827,73.3768,73.4153,30601.0
2022-08-22 14:35:00,76.3,76.34,76.29,76.32,22407.0,73.4057,73.4442,73.3961,73.4249,22407.0
2022-08-22 14:40:00,76.33,76.33,76.23,76.24,15530.0,73.4346,73.4346,73.3384,73.348,15530.0
2022-08-22 14:45:00,76.23,76.28,76.2,76.24,19171.0,73.3384,73.3865,73.3095,73.348,19171.0
2022-08-22 14:50:00,76.23,76.26,76.17,76.2,21813.0,73.3384,73.3672,73.2806,73.3095,21813.0
2022-08-22 14:55:00,76.2,76.27,76.18,76.26,21989.0,73.3095,73.3768,73.2903,73.3672,21989.0
2022-08-22 15:00:00,76.26,76.32,76.26,76.29,32895.0,73.3672,73.4249,73.3672,73.3961,32895.0
2022-08-22 15:05:00,76.28,76.33,76.27,76.33,38299.0,73.3865,73.4346,73.3768,73.4346,38299.0
2022-08-22 15:10:00,76.34,76.41,76.34,76.37,27698.0,73.4442,73.5115,73.4442,73.473,27698.0
2022-08-22 15:15:00,76.37,76.39,76.33,76.34,27317.0,73.473,73.4923,73.4346,73.4442,27317.0
2022-08-22 15:20:00,76.34,76.42,76.33,76.4,30899.0,73.4442,73.5212,73.4346,73.5019,30899.0
2022-08-22 15:25:00,76.4,76.43,76.35,76.38,38570.0,73.5019,73.5308,73.4538,73.4827,38570.0
2022-08-22 15:30:00,76.39,76.39,76.28,76.37,74510.0,73.4923,73.4923,73.3865,73.473,74510.0
2022-08-22 15:35:00,76.37,76.55,76.36,76.55,112420.0,73.473,73.6462,73.4634,73.6462,112420.0
2022-08-22 15:40:00,76.54,76.55,76.34,76.34,108816.0,73.6366,73.6462,73.4442,73.4442,108816.0
2022-08-22 15:45:00,76.34,76.46,76.33,76.45,62631.0,73.4442,73.5596,73.4346,73.55,62631.0
2022-08-22 15:50:00,76.45,76.53,76.41,76.44,128099.0,73.55,73.627,73.5115,73.5404,128099.0
2022-08-22 15:55:00,76.43,76.52,76.39,76.51,418055.0,73.5308,73.6174,73.4923,73.6077,418055.0
2022-08-23 09:30:00,76.25,76.66,76.25,76.66,75377.0,73.3576,73.752,73.3576,73.752,75377.0
2022-08-23 09:35:00,76.66,76.7,76.51,76.55,49611.0,73.752,73.7905,73.6077,73.6462,49611.0
2022-08-23 09:40:00,76.57,76.63,76.51,76.51,31310.0,73.6655,73.7232,73.6077,73.6077,31310.0
2022-08-23 09:45:00,76.53,76.72,76.5,76.69,73679.0,73.627,73.8098,73.5981,73.7809,73679.0
2022-08-23 09:50:00,76.69,76.72,76.55,76.6,39222.0,73.7809,73.8098,73.6462,73.6943,39222.0
2022-08-23 09:55:00,76.6,76.66,76.53,76.62,39151.0,73.6943,73.752,73.627,73.7136,39151.0
2022-08-23 10:00:00,76.62,76.74,76.54,76.72,86342.0,73.7136,73.829,73.6366,73.8098,86342.0
2022-08-23 10:05:00,76.72,76.97,76.71,76.96,39660.0,73.8098,74.0503,73.8002,74.0407,39660.0
2022-08-23 10:10:00,76.96,77.0,76.8,76.82,30902.0,74.0407,74.0792,73.8867,73.906,30902.0
2022-08-23 10:15:00,76.83,76.86,76.75,76.82,38502.0,73.9156,73.9445,73.8386,73.906,38502.0
2022-08-23 10:20:00,76.81,76.96,76.81,76.95,42917.0,73.8964,74.0407,73.8964,74.031,42917.0
2022-08-23 10:25:00,76.95,76.95,76.82,76.86,26663.0,74.031,74.031,73.906,73.9445,26663.0
2022-08-23 10:30:00,76.87,76.98,76.83,76.97,34327.0,73.9541,74.0599,73.9156,74.0503,34327.0
2022-08-23 10:35:00,76.98,77.01,76.77,76.77,44444.0,74.0599,74.0888,73.8579,73.8579,44444.0
2022-08-23 10:40:00,76.75,76.84,76.73,76.83,37095.0,73.8386,73.9252,73.8194,73.9156,37095.0
2022-08-23 10:45:00,76.82,76.83,76.68,76.78,21458.0,73.906,73.9156,73.7713,73.8675,21458.0
2022-08-23 10:50:00,76.78,76.85,76.65,76.68,29813.0,73.8675,73.9348,73.7424,73.7713,29813.0
2022-08-23 10:55:00,76.66,76.7,76.6,76.63,48074.0,73.752,73.7905,73.6943,73.7232,48074.0
2022-08-23 11:00:00,76.64,76.66,76.46,76.51,48530.0,73.7328,73.752,73.5596,73.6077,48530.0
2022-08-23 11:05:00,76.51,76.55,76.44,76.46,25489.0,73.6077,73.6462,73.5404,73.5596,25489.0
2022-08-23 11:10:00,76.47,76.53,76.46,76.52,19224.0,73.5693,73.627,73.5596,73.6174,19224.0
2022-08-23 11:15:00,76.52,76.58,76.47,76.48,39341.0,73.6174,73.6751,73.5693,73.5789,39341.0
2022-08-23 11:20:00,76.48,76.51,76.45,76.51,27875.0,73.5789,73.6077,73.55,73.6077,27875.0
2022-08-23 11:25:00,76.51,76.52,76.44,76.46,28512.0,73.6077,73.6174,73.5404,73.5596,28512.0
2022-08-23 11:30:00,76.46,76.58,76.46,76.54,24324.0,73.5596,73.6751,73.5596,73.6366,24324.0
2022-08-23 11:35:00,76.55,76.61,76.54,76.59,17776.0,73.6462,73.7039,73.6366,73.6847,17776.0
2022-08-23 11:40:00,76.59,76.61,76.47,76.53,12681.0,73.6847,73.7039,73.5693,73.627,12681.0
2022-08-23 11:45:00,76.52,76.59,76.5,76.56,14968.0,73.6174,73.6847,73.5981,73.6558,14968.0
2022-08-23 11:50:00,76.56,76.65,76.55,76.58,16940.0,73.6558,73.7424,73.6462,73.6751,16940.0
2022-08-23 11:55:00,76.57,76.57,76.52,76.54,13080.0,73.6655,73.6655,73.6174,73.6366,13080.0
2022-08-23 12:00:00,76.54,76.57,76.5,76.53,21300.0,73.6366,73.6655,73.5981,73.627,21300.0
2022-08-23 12:05:00,76.53,76.61,76.52,76.61,18377.0,73.627,73.7039,73.6174,73.7039,18377.0
2022-08-23 12:10:00,76.6,76.64,76.59,76.62,16948.0,73.6943,73.7328,73.6847,73.7136,16948.0
2022-08-23 12:15:00,76.61,76.62,76.47,76.51,24095.0,73.7039,73.7136,73.5693,73.6077,24095.0
2022-08-23 12:20:00,76.52,76.52,76.46,76.46,30885.0,73.6174,73.6174,73.5596,73.5596,30885.0
2022-08-23 12:25:00,76.47,76.53,76.44,76.45,19883.0,73.5693,73.627,73.5404,73.55,19883.0
2022-08-23 12:30:00,76.45,76.56,76.45,76.56,18922.0,73.55,73.6558,73.55,73.6558,18922.0
2022-08-23 12:35:00,76.56,76.66,76.56,76.64,19779.0,73.6558,73.752,73.6558,73.7328,19779.0
2022-08-23 12:40:00,76.65,76.74,76.61,76.72,38255.0,73.7424,73.829,73.7039,73.8098,38255.0
2022-08-23 12:45:00,76.73,76.79,76.72,76.77,31778.0,73.8194,73.8771,73.8098,73.8579,31778.0
2022-08-23 12:50:00,76.77,76.81,76.75,76.78,20160.0,73.8579,73.8964,73.8386,73.8675,20160.0
2022-08-23 12:55:00,76.78,76.82,76.72,76.72,45556.0,73.8675,73.906,73.8098,73.8098,45556.0
2022-08-23 13:00:00,76.73,76.74,76.63,76.67,25429.0,73.8194,73.829,73.7232,73.7617,25429.0
2022-08-23 13:05:00,76.67,76.68,76.58,76.61,23167.0,73.7617,73.7713,73.6751,73.7039,23167.0
2022-08-23 13:10:00,76.61,76.63,76.51,76.63,15215.0,73.7039,73.7232,73.6077,73.7232,15215.0
2022-08-23 13:15:00,76.65,76.72,76.59,76.59,19036.0,73.7424,73.8098,73.6847,73.6847,19036.0
2022-08-23 13:20:00,76.59,76.63,76.57,76.57,15399.0,73.6847,73.7232,73.6655,73.6655,15399.0
2022-08-23 13:25:00,76.57,76.71,76.56,76.67,20125.0,73.6655,73.8002,73.6558,73.7617,20125.0
2022-08-23 13:30:00,76.67,76.77,76.66,76.77,31460.0,73.7617,73.8579,73.752,73.8579,31460.0
2022-08-23 13:35:00,76.77,76.77,76.65,76.65,13671.0,73.8579,73.8579,73.7424,73.7424,13671.0
2022-08-23 13:40:00,76.65,76.66,76.59,76.6,15436.0,73.7424,73.752,73.6847,73.6943,15436.0
2022-08-23 13:45:00,76.61,76.63,76.56,76.61,12631.0,73.7039,73.7232,73.6558,73.7039,12631.0
2022-08-23 13:50:00,76.61,76.61,76.45,76.51,17721.0,73.7039,73.7039,73.55,73.6077,17721.0
2022-08-23 13:55:00,76.49,76.56,76.47,76.52,15570.0,73.5885,73.6558,73.5693,73.6174,15570.0
2022-08-23 14:00:00,76.52,76.52,76.46,76.48,11736.0,73.6174,73.6174,73.5596,73.5789,11736.0
2022-08-23 14:05:00,76.47,76.56,76.47,76.53,13146.0,73.5693,73.6558,73.5693,73.627,13146.0
2022-08-23 14:10:00,76.53,76.57,76.5,76.51,34070.0,73.627,73.6655,73.5981,73.6077,34070.0
2022-08-23 14:15:00,76.53,76.63,76.52,76.62,27095.0,73.627,73.7232,73.6174,73.7136,27095.0
2022-08-23 14:20:00,76.62,76.68,76.61,76.67,10129.0,73.7136,73.7713,73.7039,73.7617,10129.0
2022-08-23 14:25:00,76.66,76.66,76.6,76.63,18704.0,73.752,73.752,73.6943,73.7232,18704.0
2022-08-23 14:30:00,76.63,76.64,76.56,76.59,21226.0,73.7232,73.7328,73.6558,73.6847,21226.0
2022-08-23 14:35:00,76.59,76.64,76.58,76.64,15843.0,73.6847,73.7328,73.6751,73.7328,15843.0
2022-08-23 14:40:00,76.63,76.66,76.6,76.62,13502.0,73.7232,73.752,73.6943,73.7136,13502.0
2022-08-23 14:45:00,76.62,76.62,76.54,76.56,12216.0,73.7136,73.7136,73.6366,73.6558,12216.0
2022-08-23 14:50:00,76.56,76.58,76.53,76.55,14165.0,73.6558,73.6751,73.627,73.6462,14165.0
2022-08-23 14:55:00,76.55,76.62,76.53,76.58,24757.0,73.6462,73.7136,73.627,73.6751,24757.0
2022-08-23 15:00:00,76.58,76.7,76.57,76.67,32121.0,73.6751,73.7905,73.6655,73.7617,32121.0
2022-08-23 15:05:00,76.68,76.71,76.67,76.7,29945.0,73.7713,73.8002,73.7617,73.7905,29945.0
2022-08-23 15:10:00,76.7,76.71,76.59,76.6,24100.0,73.7905,73.8002,73.6847,73.6943,24100.0
2022-08-23 15:15:00,76.6,76.66,76.6,76.66,28333.0,73.6943,73.752,73.6943,73.752,28333.0
2022-08-23 15:20:00,76.66,76.66,76.53,76.55,28234.0,73.752,73.752,73.627,73.6462,28234.0
2022-08-23 15:25:00,76.54,76.61,76.53,76.6,28553.0,73.6366,73.7039,73.627,73.6943,28553.0
2022-08-23 15:30:00,76.6,76.65,76.52,76.56,28617.0,73.6943,73.7424,73.6174,73.6558,28617.0
2022-08-23 15:35:00,76.55,76.56,76.47,76.5,30997.0,73.6462,73.6558,73.5693,73.5981,30997.0
2022-08-23 15:40:00,76.51,76.6,76.49,76.5,60167.0,73.6077,73.6943,73.5885,73.5981,60167.0
2022-08-23 15:45:00,76.49,76.53,76.41,76.52,73852.0,73.5885,73.627,73.5115,73.6174,73852.0
2022-08-23 15:50:00,76.51,76.52,76.42,76.47,97268.0,73.6077,73.6174,73.5212,73.5693,97268.0
2022-08-23 15:55:00,76.46,76.49,76.4,76.42,202569.0,73.5596,73.5885,73.5019,73.5212,202569.0
2022-08-24 09:30:00,76.47,76.49,76.1,76.22,140553.0,73.5693,73.5885,73.2133,73.3287,140553.0
2022-08-24 09:35:00,76.18,76.31,76.09,76.28,62349.0,73.2903,73.4153,73.2037,73.3865,62349.0
2022-08-24 09:40:00,76.29,76.29,76.14,76.23,30424.0,73.3961,73.3961,73.2518,73.3384,30424.0
2022-08-24 09:45:00,76.26,76.31,76.14,76.19,77182.0,73.3672,73.4153,73.2518,73.2999,77182.0
2022-08-24 09:50:00,76.19,76.29,76.14,76.25,36660.0,73.2999,73.3961,73.2518,73.3576,36660.0
2022-08-24 09:55:00,76.25,76.29,76.11,76.15,38990.0,73.3576,73.3961,73.2229,73.2614,38990.0
2022-08-24 10:00:00,76.18,76.24,76.1,76.12,28925.0,73.2903,73.348,73.2133,73.2325,28925.0
2022-08-24 10:05:00,76.12,76.27,76.05,76.22,24535.0,73.2325,73.3768,73.1652,73.3287,24535.0
2022-08-24 10:10:00,76.23,76.28,76.21,76.24,15482.0,73.3384,73.3865,73.3191,73.348,15482.0
2022-08-24 10:15:00,76.25,76.3,76.19,76.27,16027.0,73.3576,73.4057,73.2999,73.3768,16027.0
2022-08-24 10:20:00,76.3,76.35,76.27,76.3,23370.0,73.4057,73.4538,73.3768,73.4057,23370.0
2022-08-24 10:25:00,76.3,76.39,76.3,76.36,14378.0,73.4057,73.4923,73.4057,73.4634,14378.0
2022-08-24 10:30:00,76.33,76.39,76.29,76.33,13006.0,73.4346,73.4923,73.3961,73.4346,13006.0
2022-08-24 10:35:00,76.37,76.4,76.26,76.27,15441.0,73.473,73.5019,73.3672,73.3768,15441.0
2022-08-24 10:40:00,76.27,76.28,76.17,76.21,10213.0,73.3768,73.3865,73.2806,73.3191,10213.0
2022-08-24 10:45:00,76.22,76.31,76.22,76.29,25484.0,73.3287,73.4153,73.3287,73.3961,25484.0
2022-08-24 10:50:00,76.3,76.33,76.26,76.28,24744.0,73.4057,73.4346,73.3672,73.3865,24744.0
2022-08-24 10:55:00,76.27,76.31,76.23,76.28,17336.0,73.3768,73.4153,73.3384,73.3865,17336.0
2022-08-24 11:00:00,76.28,76.33,76.26,76.26,14443.0,73.3865,73.4346,73.3672,73.3672,14443.0
2022-08-24 11:05:00,76.26,76.3,76.24,76.26,16167.0,73.3672,73.4057,73.348,73.3672,16167.0
2022-08-24 11:10:00,76.25,76.39,76.21,76.38,17616.0,73.3576,73.4923,73.3191,73.4827,17616.0
2022-08-24 11:15:00,76.39,76.5,76.39,76.41,22493.0,73.4923,73.5981,73.4923,73.5115,22493.0
2022-08-24 11:20:00,76.43,76.46,76.4,76.45,13983.0,73.5308,73.5596,73.5019,73.55,13983.0
2022-08-24 11:25:00,76.45,76.45,76.39,76.41,29054.0,73.55,73.55,73.4923,73.5115,29054.0
2022-08-24 11:30:00,76.41,76.42,76.35,76.4,19370.0,73.5115,73.5212,73.4538,73.5019,19370.0
2022-08-24 11:35:00,76.39,76.43,76.36,76.42,15172.0,73.4923,73.5308,73.4634,73.5212,15172.0
2022-08-24 11:40:00,76.44,76.45,76.39,76.45,13562.0,73.5404,73.55,73.4923,73.55,13562.0
2022-08-24 11:45:00,76.45,76.53,76.45,76.51,14400.0,73.55,73.627,73.55,73.6077,14400.0
2022-08-24 11:50:00,76.51,76.56,76.5,76.56,14190.0,73.6077,73.6558,73.5981,73.6558,14190.0
2022-08-24 11:55:00,76.56,76.56,76.49,76.52,20647.0,73.6558,73.6558,73.5885,73.6174,20647.0
2022-08-24 12:00:00,76.52,76.53,76.43,76.46,61894.0,73.6174,73.627,73.5308,73.5596,61894.0
2022-08-24 12:05:00,76.47,76.53,76.47,76.5,14828.0,73.5693,73.627,73.5693,73.5981,14828.0
2022-08-24 12:10:00,76.51,76.55,76.49,76.49,21020.0,73.6077,73.6462,73.5885,73.5885,21020.0
2022-08-24 12:15:00,76.49,76.55,76.47,76.47,14136.0,73.5885,73.6462,73.5693,73.5693,14136.0
2022-08-24 12:20:00,76.47,76.49,76.41,76.42,14167.0,73.5693,73.5885,73.5115,73.5212,14167.0
2022-08-24 12:25:00,76.42,76.44,76.33,76.33,10639.0,73.5212,73.5404,73.4346,73.4346,10639.0
2022-08-24 12:30:00,76.33,76.35,76.3,76.31,10541.0,73.4346,73.4538,73.4057,73.4153,10541.0
2022-08-24 12:35:00,76.3,76.3,76.22,76.25,9362.0,73.4057,73.4057,73.3287,73.3576,9362.0
2022-08-24 12:40:00,76.25,76.28,76.12,76.18,39280.0,73.3576,73.3865,73.2325,73.2903,39280.0
2022-08-24 12:45:00,76.18,76.25,76.16,76.16,11600.0,73.2903,73.3576,73.271,73.271,11600.0
2022-08-24 12:50:00,76.18,76.19,76.15,76.17,10095.0,73.2903,73.2999,73.2614,73.2806,10095.0
2022-08-24 12:55:00,76.16,76.2,76.16,76.18,14052.0,73.271,73.3095,73.271,73.2903,14052.0
2022-08-24 13:00:00,76.17,76.23,76.15,76.2,51397.0,73.2806,73.3384,73.2614,73.3095,51397.0
2022-08-24 13:05:00,76.2,76.29,76.16,76.29,31396.0,73.3095,73.3961,73.271,73.3961,31396.0
2022-08-24 13:10:00,76.27,76.27,76.24,76.26,8355.0,73.3768,73.3768,73.348,73.3672,8355.0
2022-08-24 13:15:00,76.26,76.29,76.25,76.25,12744.0,73.3672,73.3961,73.3576,73.3576,12744.0
2022-08-24 13:20:00,76.25,76.28,76.21,76.25,30437.0,73.3576,73.3865,73.3191,73.3576,30437.0
2022-08-24 13:25:00,76.26,76.28,76.2,76.23,17248.0,73.3672,73.3865,73.3095,73.3384,17248.0
2022-08-24 13:30:00,76.24,76.29,76.23,76.23,11994.0,73.348,73.3961,73.3384,73.3384,11994.0
2022-08-24 13:35:00,76.24,76.27,76.24,76.27,12860.0,73.348,73.3768,73.348,73.3768,12860.0
2022-08-24 13:40:00,76.27,76.31,76.23,76.24,27708.0,73.3768,73.4153,73.3384,73.348,27708.0
2022-08-24 13:45:00,76.25,76.33,76.24,76.28,14190.0,73.3576,73.4346,73.348,73.3865,14190.0
2022-08-24 13:50:00,76.28,76.34,76.28,76.3,12220.0,73.3865,73.4442,73.3865,73.4057,12220.0
2022-08-24 13:55:00,76.29,76.35,76.29,76.34,11170.0,73.3961,73.4538,73.3961,73.4442,11170.0
2022-08-24 14:00:00,76.35,76.36,76.29,76.31,28707.0,73.4538,73.4634,73.3961,73.4153,28707.0
2022-08-24 14:05:00,76.31,76.35,76.25,76.35,12547.0,73.4153,73.4538,73.3576,73.4538,12547.0
2022-08-24 14:10:00,76.36,76.37,76.32,76.33,15000.0,73.4634,73.473,73.4249,73.4346,15000.0
2022-08-24 14:15:00,76.32,76.34,76.29,76.32,11451.0,73.4249,73.4442,73.3961,73.4249,11451.0
2022-08-24 14:20:00,76.33,76.35,76.29,76.34,16360.0,73.4346,73.4538,73.3961,73.4442,16360.0
2022-08-24 14:25:00,76.34,76.35,76.29,76.31,17204.0,73.4442,73.4538,73.3961,73.4153,17204.0
2022-08-24 14:30:00,76.32,76.32,76.24,76.26,19777.0,73.4249,73.4249,73.348,73.3672,19777.0
2022-08-24 14:35:00,76.26,76.32,76.25,76.26,20663.0,73.3672,73.4249,73.3576,73.3672,20663.0
2022-08-24 14:40:00,76.26,76.3,76.22,76.23,75760.0,73.3672,73.4057,73.3287,73.3384,75760.0
2022-08-24 14:45:00,76.22,76.22,76.15,76.19,17582.0,73.3287,73.3287,73.2614,73.2999,17582.0
2022-08-24 14:50:00,76.2,76.22,76.18,76.22,14219.0,73.3095,73.3287,73.2903,73.3287,14219.0
2022-08-24 14:55:00,76.22,76.23,76.17,76.17,22540.0,73.3287,73.3384,73.2806,73.2806,22540.0
2022-08-24 15:00:00,76.19,76.22,76.16,76.22,17963.0,73.2999,73.3287,73.271,73.3287,17963.0
2022-08-24 15:05:00,76.22,76.29,76.21,76.27,34888.0,73.3287,73.3961,73.3191,73.3768,34888.0
2022-08-24 15:10:00,76.28,76.36,76.27,76.35,23861.0,73.3865,73.4634,73.3768,73.4538,23861.0
2022-08-24 15:15:00,76.35,76.38,76.31,76.37,19500.0,73.4538,73.4827,73.4153,73.473,19500.0
2022-08-24 15:20:00,76.37,76.38,76.34,76.37,14195.0,73.473,73.4827,73.4442,73.473,14195.0
2022-08-24 15:25:00,76.36,76.37,76.29,76.34,25136.0,73.4634,73.473,73.3961,73.4442,25136.0
2022-08-24 15:30:00,76.34,76.37,76.3,76.35,38088.0,73.4442,73.473,73.4057,73.4538,38088.0
2022-08-24 15:35:00,76.35,76.46,76.35,76.45,18861.0,73.4538,73.5596,73.4538,73.55,18861.0
2022-08-24 15:40:00,76.44,76.44,76.36,76.41,29980.0,73.5404,73.5404,73.4634,73.5115,29980.0
2022-08-24 15:45:00,76.41,76.42,76.36,76.37,32227.0,73.5115,73.5212,73.4634,73.473,32227.0
2022-08-24 15:50:00,76.37,76.39,76.27,76.28,75440.0,73.473,73.4923,73.3768,73.3865,75440.0
2022-08-24 15:55:00,76.27,76.27,76.11,76.17,289102.0,73.3768,73.3768,73.2229,73.2806,289102.0
2022-08-25 09:30:00,76.34,76.45,76.01,76.06,81046.0,73.4442,73.55,73.1267,73.1748,81046.0
2022-08-25 09:35:00,76.05,76.27,76.04,76.22,27156.0,73.1652,73.3768,73.1556,73.3287,27156.0
2022-08-25 09:40:00,76.2,76.22,76.1,76.12,31309.0,73.3095,73.3287,73.2133,73.2325,31309.0
2022-08-25 09:45:00,76.13,76.25,76.07,76.07,22837.0,73.2422,73.3576,73.1844,73.1844,22837.0
2022-08-25 09:50:00,76.05,76.23,75.98,76.21,43081.0,73.1652,73.3384,73.0978,73.3191,43081.0
2022-08-25 09:55:00,76.22,76.34,76.22,76.31,19858.0,73.3287,73.4442,73.3287,73.4153,19858.0
2022-08-25 10:00:00,76.32,76.38,76.3,76.36,31618.0,73.4249,73.4827,73.4057,73.4634,31618.0
2022-08-25 10:05:00,76.36,76.37,76.24,76.26,23745.0,73.4634,73.473,73.348,73.3672,23745.0
2022-08-25 10:10:00,76.27,76.44,76.25,76.43,35150.0,73.3768,73.5404,73.3576,73.5308,35150.0
2022-08-25 10:15:00,76.45,76.53,76.44,76.51,32309.0,73.55,73.627,73.5404,73.6077,32309.0
2022-08-25 10:20:00,76.51,76.62,76.46,76.62,24928.0,73.6077,73.7136,73.5596,73.7136,24928.0
2022-08-25 10:25:00,76.63,76.7,76.57,76.62,19237.0,73.7232,73.7905,73.6655,73.7136,19237.0
2022-08-25 10:30:00,76.62,76.67,76.59,76.61,25357.0,73.7136,73.7617,73.6847,73.7039,25357.0
2022-08-25 10:35:00,76.6,76.63,76.56,76.63,16848.0,73.6943,73.7232,73.6558,73.7232,16848.0
2022-08-25 10:40:00,76.63,76.66,76.57,76.62,22877.0,73.7232,73.752,73.6655,73.7136,22877.0
2022-08-25 10:45:00,76.62,76.68,76.61,76.64,19256.0,73.7136,73.7713,73.7039,73.7328,19256.0
2022-08-25 10:50:00,76.65,76.65,76.56,76.57,19627.0,73.7424,73.7424,73.6558,73.6655,19627.0
2022-08-25 10:55:00,76.57,76.61,76.52,76.54,15564.0,73.6655,73.7039,73.6174,73.6366,15564.0
2022-08-25 11:00:00,76.53,76.54,76.38,76.39,27166.0,73.627,73.6366,73.4827,73.4923,27166.0
2022-08-25 11:05:00,76.4,76.41,76.36,76.4,19851.0,73.5019,73.5115,73.4634,73.5019,19851.0
2022-08-25 11:10:00,76.39,76.39,76.21,76.23,39219.0,73.4923,73.4923,73.3191,73.3384,39219.0
2022-08-25 11:15:00,76.23,76.25,76.12,76.18,53915.0,73.3384,73.3576,73.2325,73.2903,53915.0
2022-08-25 11:20:00,76.17,76.22,76.09,76.1,36435.0,73.2806,73.3287,73.2037,73.2133,36435.0
2022-08-25 11:25:00,76.1,76.14,76.08,76.12,26304.0,73.2133,73.2518,73.194,73.2325,26304.0
2022-08-25 11:30:00,76.1,76.14,76.06,76.09,24604.0,73.2133,73.2518,73.1748,73.2037,24604.0
2022-08-25 11:35:00,76.09,76.16,76.09,76.12,25290.0,73.2037,73.271,73.2037,73.2325,25290.0
2022-08-25 11:40:00,76.12,76.23,76.11,76.22,19911.0,73.2325,73.3384,73.2229,73.3287,19911.0
2022-08-25 11:45:00,76.22,76.23,76.14,76.2,20183.0,73.3287,73.3384,73.2518,73.3095,20183.0
2022-08-25 11:50:00,76.21,76.21,76.15,76.17,33076.0,73.3191,73.3191,73.2614,73.2806,33076.0
2022-08-25 11:55:00,76.16,76.25,76.12,76.25,23409.0,73.271,73.3576,73.2325,73.3576,23409.0
2022-08-25 12:00:00,76.24,76.25,76.17,76.18,86423.0,73.348,73.3576,73.2806,73.2903,86423.0
2022-08-25 12:05:00,76.17,76.21,76.13,76.19,87237.0,73.2806,73.3191,73.2422,73.2999,87237.0
2022-08-25 12:10:00,76.19,76.22,76.12,76.15,27229.0,73.2999,73.3287,73.2325,73.2614,27229.0
2022-08-25 12:15:00,76.15,76.22,76.12,76.22,21811.0,73.2614,73.3287,73.2325,73.3287,21811.0
2022-08-25 12:20:00,76.22,76.22,76.14,76.15,13215.0,73.3287,73.3287,73.2518,73.2614,13215.0
2022-08-25 12:25:00,76.15,76.23,76.15,76.22,17351.0,73.2614,73.3384,73.2614,73.3287,17351.0
2022-08-25 12:30:00,76.23,76.26,76.14,76.25,21655.0,73.3384,73.3672,73.2518,73.3576,21655.0
2022-08-25 12:35:00,76.25,76.26,76.23,76.25,12029.0,73.3576,73.3672,73.3384,73.3576,12029.0
2022-08-25 12:40:00,76.25,76.25,76.16,76.23,20742.0,73.3576,73.3576,73.271,73.3384,20742.0
2022-08-25 12:45:00,76.22,76.24,76.12,76.15,22674.0,73.3287,73.348,73.2325,73.2614,22674.0
2022-08-25 12:50:00,76.16,76.25,76.16,76.25,10062.0,73.271,73.3576,73.271,73.3576,10062.0
2022-08-25 12:55:00,76.25,76.3,76.24,76.3,15323.0,73.3576,73.4057,73.348,73.4057,15323.0
2022-08-25 13:00:00,76.29,76.36,76.28,76.33,25023.0,73.3961,73.4634,73.3865,73.4346,25023.0
2022-08-25 13:05:00,76.33,76.37,76.28,76.3,19788.0,73.4346,73.473,73.3865,73.4057,19788.0
2022-08-25 13:10:00,76.3,76.32,76.23,76.3,36554.0,73.4057,73.4249,73.3384,73.4057,36554.0
2022-08-25 13:15:00,76.3,76.32,76.27,76.31,8449.0,73.4057,73.4249,73.3768,73.4153,8449.0
2022-08-25 13:20:00,76.31,76.38,76.29,76.34,19060.0,73.4153,73.4827,73.3961,73.4442,19060.0
2022-08-25 13:25:00,76.34,76.37,76.31,76.34,14998.0,73.4442,73.473,73.4153,73.4442,14998.0
2022-08-25 13:30:00,76.34,76.4,76.33,76.38,12184.0,73.4442,73.5019,73.4346,73.4827,12184.0
2022-08-25 13:35:00,76.39,76.48,76.39,76.44,29533.0,73.4923,73.5789,73.4923,73.5404,29533.0
2022-08-25 13:40:00,76.45,76.49,76.42,76.46,22360.0,73.55,73.5885,73.5212,73.5596,22360.0
2022-08-25 13:45:00,76.46,76.53,76.45,76.52,20233.0,73.5596,73.627,73.55,73.6174,20233.0
2022-08-25 13:50:00,76.51,76.53,76.48,76.48,14648.0,73.6077,73.627,73.5789,73.5789,14648.0
2022-08-25 13:55:00,76.48,76.49,76.44,76.48,15405.0,73.5789,73.5885,73.5404,73.5789,15405.0
2022-08-25 14:00:00,76.49,76.55,76.45,76.45,27347.0,73.5885,73.6462,73.55,73.55,27347.0
2022-08-25 14:05:00,76.45,76.51,76.4,76.45,17670.0,73.55,73.6077,73.5019,73.55,17670.0
2022-08-25 14:10:00,76.44,76.51,76.42,76.48,15715.0,73.5404,73.6077,73.5212,73.5789,15715.0
2022-08-25 14:15:00,76.49,76.54,76.47,76.5,15659.0,73.5885,73.6366,73.5693,73.5981,15659.0
2022-08-25 14:20:00,76.5,76.53,76.48,76.51,17034.0,73.5981,73.627,73.5789,73.6077,17034.0
2022-08-25 14:25:00,76.51,76.57,76.5,76.56,20271.0,73.6077,73.6655,73.5981,73.6558,20271.0
2022-08-25 14:30:00,76.57,76.59,76.5,76.51,34754.0,73.6655,73.6847,73.5981,73.6077,34754.0
2022-08-25 14:35:00,76.52,76.56,76.51,76.52,20960.0,73.6174,73.6558,73.6077,73.6174,20960.0
2022-08-25 14:40:00,76.53,76.53,76.44,76.48,18153.0,73.627,73.627,73.5404,73.5789,18153.0
2022-08-25 14:45:00,76.48,76.52,76.47,76.52,18693.0,73.5789,73.6174,73.5693,73.6174,18693.0
2022-08-25 14:50:00,76.51,76.51,76.42,76.45,28461.0,73.6077,73.6077,73.5212,73.55,28461.0
2022-08-25 14:55:00,76.45,76.54,76.43,76.53,16092.0,73.55,73.6366,73.5308,73.627,16092.0
2022-08-25 15:00:00,76.53,76.55,76.52,76.55,16375.0,73.627,73.6462,73.6174,73.6462,16375.0
2022-08-25 15:05:00,76.56,76.61,76.52,76.56,38123.0,73.6558,73.7039,73.6174,73.6558,38123.0
2022-08-25 15:10:00,76.56,76.59,76.52,76.59,18607.0,73.6558,73.6847,73.6174,73.6847,18607.0
2022-08-25 15:15:00,76.59,76.61,76.55,76.6,26219.0,73.6847,73.7039,73.6462,73.6943,26219.0
2022-08-25 15:20:00,76.61,76.64,76.58,76.62,35107.0,73.7039,73.7328,73.6751,73.7136,35107.0
2022-08-25 15:25:00,76.62,76.65,76.61,76.63,22705.0,73.7136,73.7424,73.7039,73.7232,22705.0
2022-08-25 15:30:00,76.63,76.63,76.51,76.53,30379.0,73.7232,73.7232,73.6077,73.627,30379.0
2022-08-25 15:35:00,76.54,76.63,76.52,76.62,25235.0,73.6366,73.7232,73.6174,73.7136,25235.0
2022-08-25 15:40:00,76.61,76.69,76.59,76.69,48945.0,73.7039,73.7809,73.6847,73.7809,48945.0
2022-08-25 15:45:00,76.68,76.76,76.65,76.73,57736.0,73.7713,73.8483,73.7424,73.8194,57736.0
2022-08-25 15:50:00,76.73,76.76,76.66,76.71,82150.0,73.8194,73.8483,73.752,73.8002,82150.0
2022-08-25 15:55:00,76.71,76.91,76.7,76.91,239821.0,73.8002,73.9926,73.7905,73.9926,239821.0
2022-08-26 09:30:00,76.98,77.08,76.82,76.9,95696.0,74.0599,74.1561,73.906,73.9829,95696.0
2022-08-26 09:35:00,76.9,77.06,76.85,76.88,59726.0,73.9829,74.1369,73.9348,73.9637,59726.0
2022-08-26 09:40:00,76.92,76.99,76.8,76.94,27387.0,74.0022,74.0695,73.8867,74.0214,27387.0
2022-08-26 09:45:00,76.92,77.01,76.69,77.01,73567.0,74.0022,74.0888,73.7809,74.0888,73567.0
2022-08-26 09:50:00,77.01,77.13,76.92,77.12,44972.0,74.0888,74.2042,74.0022,74.1946,44972.0
2022-08-26 09:55:00,77.11,77.24,77.07,77.09,36894.0,74.185,74.31,74.1465,74.1657,36894.0
2022-08-26 10:00:00,77.12,77.14,76.62,76.64,93780.0,74.1946,74.2138,73.7136,73.7328,93780.0
2022-08-26 10:05:00,76.64,77.19,76.57,77.19,40496.0,73.7328,74.2619,73.6655,74.2619,40496.0
2022-08-26 10:10:00,77.2,77.26,76.91,76.96,26749.0,74.2716,74.3293,73.9926,74.0407,26749.0
2022-08-26 10:15:00,77.0,77.01,76.81,76.82,36599.0,74.0792,74.0888,73.8964,73.906,36599.0
2022-08-26 10:20:00,76.84,76.84,76.49,76.55,38626.0,73.9252,73.9252,73.5885,73.6462,38626.0
2022-08-26 10:25:00,76.56,76.57,76.22,76.29,52194.0,73.6558,73.6655,73.3287,73.3961,52194.0
2022-08-26 10:30:00,76.28,76.28,76.05,76.12,79013.0,73.3865,73.3865,73.1652,73.2325,79013.0
2022-08-26 10:35:00,76.13,76.17,75.94,76.01,56575.0,73.2422,73.2806,73.0594,73.1267,56575.0
2022-08-26 10:40:00,76.01,76.11,75.96,75.99,42030.0,73.1267,73.2229,73.0786,73.1075,42030.0
2022-08-26 10:45:00,75.98,76.02,75.9,75.99,32336.0,73.0978,73.1363,73.0209,73.1075,32336.0
2022-08-26 10:50:00,75.96,76.01,75.89,75.93,29319.0,73.0786,73.1267,73.0113,73.0497,29319.0
2022-08-26 10:55:00,75.9,75.93,75.78,75.8,33830.0,73.0209,73.0497,72.9054,72.9247,33830.0
2022-08-26 11:00:00,75.8,75.8,75.6,75.61,46017.0,72.9247,72.9247,72.7323,72.7419,46017.0
2022-08-26 11:05:00,75.61,75.68,75.48,75.54,58663.0,72.7419,72.8092,72.6168,72.6745,58663.0
2022-08-26 11:10:00,75.52,75.54,75.4,75.49,24855.0,72.6553,72.6745,72.5398,72.6264,24855.0
2022-08-26 11:15:00,75.49,75.54,75.36,75.4,30355.0,72.6264,72.6745,72.5014,72.5398,30355.0
2022-08-26 11:20:00,75.39,75.42,75.28,75.38,23111.0,72.5302,72.5591,72.4244,72.5206,23111.0
2022-08-26 11:25:00,75.37,75.41,75.28,75.37,29650.0,72.511,72.5495,72.4244,72.511,29650.0
2022-08-26 11:30:00,75.38,75.4,75.27,75.34,28879.0,72.5206,72.5398,72.4148,72.4821,28879.0
2022-08-26 11:35:00,75.33,75.33,75.21,75.28,19367.0,72.4725,72.4725,72.3571,72.4244,19367.0
2022-08-26 11:40:00,75.29,75.36,75.22,75.26,17263.0,72.434,72.5014,72.3667,72.4052,17263.0
2022-08-26 11:45:00,75.26,75.44,75.24,75.41,46546.0,72.4052,72.5783,72.3859,72.5495,46546.0
2022-08-26 11:50:00,75.41,75.52,75.38,75.47,15738.0,72.5495,72.6553,72.5206,72.6072,15738.0
2022-08-26 11:55:00,75.46,75.46,75.34,75.36,15365.0,72.5976,72.5976,72.4821,72.5014,15365.0
2022-08-26 12:00:00,75.36,75.38,75.22,75.23,15560.0,72.5014,72.5206,72.3667,72.3763,15560.0
2022-08-26 12:05:00,75.23,75.29,75.21,75.27,19833.0,72.3763,72.434,72.3571,72.4148,19833.0
2022-08-26 12:10:00,75.28,75.29,75.24,75.29,11892.0,72.4244,72.434,72.3859,72.434,11892.0
2022-08-26 12:15:00,75.28,75.28,75.16,75.2,18524.0,72.4244,72.4244,72.3089,72.3474,18524.0
2022-08-26 12:20:00,75.22,75.25,75.16,75.2,13560.0,72.3667,72.3955,72.3089,72.3474,13560.0
2022-08-26 12:25:00,75.18,75.22,75.15,75.22,14960.0,72.3282,72.3667,72.2993,72.3667,14960.0
2022-08-26 12:30:00,75.22,75.23,75.16,75.16,12310.0,72.3667,72.3763,72.3089,72.3089,12310.0
2022-08-26 12:35:00,75.17,75.23,75.16,75.22,19404.0,72.3186,72.3763,72.3089,72.3667,19404.0
2022-08-26 12:40:00,75.23,75.36,75.19,75.33,36402.0,72.3763,72.5014,72.3378,72.4725,36402.0
2022-08-26 12:45:00,75.33,75.45,75.31,75.44,22778.0,72.4725,72.5879,72.4533,72.5783,22778.0
2022-08-26 12:50:00,75.43,75.44,75.34,75.38,9738.0,72.5687,72.5783,72.4821,72.5206,9738.0
2022-08-26 12:55:00,75.38,75.44,75.37,75.42,8873.0,72.5206,72.5783,72.511,72.5591,8873.0
2022-08-26 13:00:00,75.42,75.46,75.37,75.4,10407.0,72.5591,72.5976,72.511,72.5398,10407.0
2022-08-26 13:05:00,75.4,75.43,75.4,75.41,9907.0,72.5398,72.5687,72.5398,72.5495,9907.0
2022-08-26 13:10:00,75.41,75.43,75.37,75.4,20635.0,72.5495,72.5687,72.511,72.5398,20635.0
2022-08-26 13:15:00,75.4,75.45,75.36,75.39,13015.0,72.5398,72.5879,72.5014,72.5302,13015.0
2022-08-26 13:20:00,75.39,75.42,75.36,75.41,15222.0,72.5302,72.5591,72.5014,72.5495,15222.0
2022-08-26 13:25:00,75.42,75.46,75.39,75.39,13535.0,72.5591,72.5976,72.5302,72.5302,13535.0
2022-08-26 13:30:00,75.39,75.39,75.34,75.34,19574.0,72.5302,72.5302,72.4821,72.4821,19574.0
2022-08-26 13:35:00,75.36,75.37,75.22,75.23,20444.0,72.5014,72.511,72.3667,72.3763,20444.0
2022-08-26 13:40:00,75.22,75.27,75.2,75.23,13777.0,72.3667,72.4148,72.3474,72.3763,13777.0
2022-08-26 13:45:00,75.23,75.24,75.2,75.2,11521.0,72.3763,72.3859,72.3474,72.3474,11521.0
2022-08-26 13:50:00,75.2,75.23,75.16,75.21,11077.0,72.3474,72.3763,72.3089,72.3571,11077.0
2022-08-26 13:55:00,75.22,75.23,75.17,75.22,27876.0,72.3667,72.3763,72.3186,72.3667,27876.0
2022-08-26 14:00:00,75.21,75.21,75.14,75.14,14584.0,72.3571,72.3571,72.2897,72.2897,14584.0
2022-08-26 14:05:00,75.16,75.2,75.1,75.12,19732.0,72.3089,72.3474,72.2512,72.2705,19732.0
2022-08-26 14:10:00,75.12,75.15,75.09,75.13,33137.0,72.2705,72.2993,72.2416,72.2801,33137.0
2022-08-26 14:15:00,75.13,75.14,75.04,75.05,19556.0,72.2801,72.2897,72.1935,72.2031,19556.0
2022-08-26 14:20:00,75.06,75.09,75.05,75.05,19763.0,72.2127,72.2416,72.2031,72.2031,19763.0
2022-08-26 14:25:00,75.05,75.12,75.02,75.08,18903.0,72.2031,72.2705,72.1743,72.232,18903.0
2022-08-26 14:30:00,75.07,75.09,75.02,75.07,23613.0,72.2224,72.2416,72.1743,72.2224,23613.0
2022-08-26 14:35:00,75.06,75.09,75.01,75.02,31558.0,72.2127,72.2416,72.1646,72.1743,31558.0
2022-08-26 14:40:00,75.03,75.04,74.95,74.95,52273.0,72.1839,72.1935,72.1069,72.1069,52273.0
2022-08-26 14:45:00,74.94,74.99,74.91,74.96,41492.0,72.0973,72.1454,72.0684,72.1165,41492.0
2022-08-26 14:50:00,74.96,74.98,74.86,74.87,49184.0,72.1165,72.1358,72.0203,72.0299,49184.0
2022-08-26 14:55:00,74.88,74.88,74.8,74.83,23547.0,72.0396,72.0396,71.9626,71.9915,23547.0
2022-08-26 15:00:00,74.82,74.96,74.82,74.89,23874.0,71.9818,72.1165,71.9818,72.0492,23874.0
2022-08-26 15:05:00,74.88,74.92,74.75,74.76,33106.0,72.0396,72.0781,71.9145,71.9241,33106.0
2022-08-26 15:10:00,74.77,74.78,74.66,74.7,34146.0,71.9337,71.9434,71.8279,71.8664,34146.0
2022-08-26 15:15:00,74.7,74.8,74.67,74.78,46814.0,71.8664,71.9626,71.8375,71.9434,46814.0
2022-08-26 15:20:00,74.78,74.84,74.66,74.71,37110.0,71.9434,72.0011,71.8279,71.876,37110.0
2022-08-26 15:25:00,74.72,74.8,74.68,74.73,38928.0,71.8856,71.9626,71.8472,71.8953,38928.0
2022-08-26 15:30:00,74.72,74.78,74.69,74.7,72549.0,71.8856,71.9434,71.8568,71.8664,72549.0
2022-08-26 15:35:00,74.7,74.74,74.57,74.64,68611.0,71.8664,71.9049,71.7413,71.8087,68611.0
2022-08-26 15:40:00,74.65,74.73,74.64,74.66,131569.0,71.8183,71.8953,71.8087,71.8279,131569.0
2022-08-26 15:45:00,74.66,74.76,74.6,74.67,106570.0,71.8279,71.9241,71.7702,71.8375,106570.0
2022-08-26 15:50:00,74.68,74.75,74.61,74.61,140402.0,71.8472,71.9145,71.7798,71.7798,140402.0
2022-08-26 15:55:00,74.62,74.78,74.61,74.66,311013.0,71.7894,71.9434,71.7798,71.8279,311013.0
2022-08-29 09:30:00,74.11,74.5,74.07,74.44,135538.0,71.2988,71.674,71.2603,71.6163,135538.0
2022-08-29 09:35:00,74.4,74.55,74.34,74.36,41036.0,71.5778,71.7221,71.5201,71.5393,41036.0
2022-08-29 09:40:00,74.36,74.59,74.35,74.5,44954.0,71.5393,71.7606,71.5297,71.674,44954.0
2022-08-29 09:45:00,74.49,74.5,74.32,74.39,50261.0,71.6644,71.674,71.5008,71.5682,50261.0
2022-08-29 09:50:00,74.41,74.56,74.41,74.5,15238.0,71.5874,71.7317,71.5874,71.674,15238.0
2022-08-29 09:55:00,74.52,74.64,74.46,74.48,33352.0,71.6932,71.8087,71.6355,71.6547,33352.0
2022-08-29 10:00:00,74.44,74.53,74.38,74.41,34545.0,71.6163,71.7028,71.5585,71.5874,34545.0
2022-08-29 10:05:00,74.41,74.46,74.34,74.36,27576.0,71.5874,71.6355,71.5201,71.5393,27576.0
2022-08-29 10:10:00,74.35,74.47,74.31,74.37,30381.0,71.5297,71.6451,71.4912,71.5489,30381.0
2022-08-29 10:15:00,74.37,74.56,74.36,74.4,41398.0,71.5489,71.7317,71.5393,71.5778,41398.0
2022-08-29 10:20:00,74.45,74.45,74.38,74.43,21428.0,71.6259,71.6259,71.5585,71.6066,21428.0
2022-08-29 10:25:00,74.43,74.47,74.4,74.41,32903.0,71.6066,71.6451,71.5778,71.5874,32903.0
2022-08-29 10:30:00,74.4,74.48,74.25,74.26,19304.0,71.5778,71.6547,71.4335,71.4431,19304.0
2022-08-29 10:35:00,74.27,74.27,74.13,74.15,44588.0,71.4527,71.4527,71.318,71.3373,44588.0
2022-08-29 10:40:00,74.16,74.29,74.14,74.29,41235.0,71.3469,71.4719,71.3276,71.4719,41235.0
2022-08-29 10:45:00,74.3,74.31,74.19,74.24,18771.0,71.4816,71.4912,71.3757,71.4238,18771.0
2022-08-29 10:50:00,74.23,74.25,74.07,74.14,34699.0,71.4142,71.4335,71.2603,71.3276,34699.0
2022-08-29 10:55:00,74.13,74.21,74.12,74.14,30355.0,71.318,71.395,71.3084,71.3276,30355.0
2022-08-29 11:00:00,74.14,74.29,74.14,74.22,28945.0,71.3276,71.4719,71.3276,71.4046,28945.0
2022-08-29 11:05:00,74.22,74.24,74.12,74.24,28725.0,71.4046,71.4238,71.3084,71.4238,28725.0
2022-08-29 11:10:00,74.24,74.25,74.17,74.2,18023.0,71.4238,71.4335,71.3565,71.3854,18023.0
2022-08-29 11:15:00,74.21,74.27,74.2,74.23,35651.0,71.395,71.4527,71.3854,71.4142,35651.0
2022-08-29 11:20:00,74.23,74.34,74.2,74.3,20985.0,71.4142,71.5201,71.3854,71.4816,20985.0
2022-08-29 11:25:00,74.3,74.34,74.24,74.28,14962.0,71.4816,71.5201,71.4238,71.4623,14962.0
2022-08-29 11:30:00,74.28,74.43,74.22,74.41,34283.0,71.4623,71.6066,71.4046,71.5874,34283.0
2022-08-29 11:35:00,74.35,74.52,74.34,74.45,21187.0,71.5297,71.6932,71.5201,71.6259,21187.0
2022-08-29 11:40:00,74.45,74.46,74.33,74.37,16397.0,71.6259,71.6355,71.5104,71.5489,16397.0
2022-08-29 11:45:00,74.38,74.52,74.38,74.52,23150.0,71.5585,71.6932,71.5585,71.6932,23150.0
2022-08-29 11:50:00,74.51,74.51,74.42,74.45,23864.0,71.6836,71.6836,71.597,71.6259,23864.0
2022-08-29 11:55:00,74.46,74.53,74.44,74.5,18044.0,71.6355,71.7028,71.6163,71.674,18044.0
2022-08-29 12:00:00,74.5,74.64,74.49,74.62,30725.0,71.674,71.8087,71.6644,71.7894,30725.0
2022-08-29 12:05:00,74.62,74.69,74.6,74.65,20987.0,71.7894,71.8568,71.7702,71.8183,20987.0
2022-08-29 12:10:00,74.65,74.75,74.58,74.64,18602.0,71.8183,71.9145,71.7509,71.8087,18602.0
2022-08-29 12:15:00,74.63,74.71,74.6,74.66,15175.0,71.7991,71.876,71.7702,71.8279,15175.0
2022-08-29 12:20:00,74.65,74.66,74.56,74.56,11264.0,71.8183,71.8279,71.7317,71.7317,11264.0
2022-08-29 12:25:00,74.56,74.62,74.53,74.54,8102.0,71.7317,71.7894,71.7028,71.7125,8102.0
2022-08-29 12:30:00,74.56,74.56,74.48,74.49,13562.0,71.7317,71.7317,71.6547,71.6644,13562.0
2022-08-29 12:35:00,74.5,74.57,74.47,74.53,18145.0,71.674,71.7413,71.6451,71.7028,18145.0
2022-08-29 12:40:00,74.55,74.62,74.54,74.62,16374.0,71.7221,71.7894,71.7125,71.7894,16374.0
2022-08-29 12:45:00,74.62,74.75,74.59,74.74,24925.0,71.7894,71.9145,71.7606,71.9049,24925.0
2022-08-29 12:50:00,74.73,74.85,74.73,74.8,9828.0,71.8953,72.0107,71.8953,71.9626,9828.0
2022-08-29 12:55:00,74.8,74.81,74.7,74.72,16832.0,71.9626,71.9722,71.8664,71.8856,16832.0
2022-08-29 13:00:00,74.73,74.84,74.73,74.77,14399.0,71.8953,72.0011,71.8953,71.9337,14399.0
2022-08-29 13:05:00,74.78,74.81,74.75,74.78,28848.0,71.9434,71.9722,71.9145,71.9434,28848.0
2022-08-29 13:10:00,74.78,74.82,74.7,74.74,16677.0,71.9434,71.9818,71.8664,71.9049,16677.0
2022-08-29 13:15:00,74.73,74.74,74.6,74.66,25127.0,71.8953,71.9049,71.7702,71.8279,25127.0
2022-08-29 13:20:00,74.66,74.71,74.62,74.66,14331.0,71.8279,71.876,71.7894,71.8279,14331.0
2022-08-29 13:25:00,74.66,74.69,74.63,74.69,10255.0,71.8279,71.8568,71.7991,71.8568,10255.0
2022-08-29 13:30:00,74.68,74.77,74.66,74.75,17720.0,71.8472,71.9337,71.8279,71.9145,17720.0
2022-08-29 13:35:00,74.74,74.74,74.68,74.69,28511.0,71.9049,71.9049,71.8472,71.8568,28511.0
2022-08-29 13:40:00,74.71,74.82,74.67,74.81,16852.0,71.876,71.9818,71.8375,71.9722,16852.0
2022-08-29 13:45:00,74.83,74.86,74.68,74.68,17792.0,71.9915,72.0203,71.8472,71.8472,17792.0
2022-08-29 13:50:00,74.68,74.73,74.67,74.7,16677.0,71.8472,71.8953,71.8375,71.8664,16677.0
2022-08-29 13:55:00,74.7,74.75,74.7,74.72,15233.0,71.8664,71.9145,71.8664,71.8856,15233.0
2022-08-29 14:00:00,74.71,74.74,74.67,74.67,26013.0,71.876,71.9049,71.8375,71.8375,26013.0
2022-08-29 14:05:00,74.69,74.75,74.68,74.69,32168.0,71.8568,71.9145,71.8472,71.8568,32168.0
2022-08-29 14:10:00,74.68,74.69,74.55,74.58,15022.0,71.8472,71.8568,71.7221,71.7509,15022.0
2022-08-29 14:15:00,74.56,74.57,74.42,74.45,20537.0,71.7317,71.7413,71.597,71.6259,20537.0
2022-08-29 14:20:00,74.45,74.49,74.43,74.48,21240.0,71.6259,71.6644,71.6066,71.6547,21240.0
2022-08-29 14:25:00,74.48,74.53,74.48,74.51,12145.0,71.6547,71.7028,71.6547,71.6836,12145.0
2022-08-29 14:30:00,74.5,74.61,74.5,74.58,11731.0,71.674,71.7798,71.674,71.7509,11731.0
2022-08-29 14:35:00,74.59,74.65,74.58,74.62,14825.0,71.7606,71.8183,71.7509,71.7894,14825.0
2022-08-29 14:40:00,74.62,74.65,74.6,74.64,20490.0,71.7894,71.8183,71.7702,71.8087,20490.0
2022-08-29 14:45:00,74.63,74.7,74.6,74.66,47540.0,71.7991,71.8664,71.7702,71.8279,47540.0
2022-08-29 14:50:00,74.66,74.68,74.6,74.61,24426.0,71.8279,71.8472,71.7702,71.7798,24426.0
2022-08-29 14:55:00,74.6,74.6,74.44,74.56,28499.0,71.7702,71.7702,71.6163,71.7317,28499.0
2022-08-29 15:00:00,74.57,74.76,74.56,74.65,29758.0,71.7413,71.9241,71.7317,71.8183,29758.0
2022-08-29 15:05:00,74.65,74.66,74.58,74.6,19210.0,71.8183,71.8279,71.7509,71.7702,19210.0
2022-08-29 15:10:00,74.6,74.64,74.54,74.63,38680.0,71.7702,71.8087,71.7125,71.7991,38680.0
2022-08-29 15:15:00,74.63,74.68,74.55,74.57,23864.0,71.7991,71.8472,71.7221,71.7413,23864.0
2022-08-29 15:20:00,74.56,74.59,74.53,74.59,28848.0,71.7317,71.7606,71.7028,71.7606,28848.0
2022-08-29 15:25:00,74.57,74.57,74.47,74.52,61284.0,71.7413,71.7413,71.6451,71.6932,61284.0
2022-08-29 15:30:00,74.52,74.55,74.47,74.52,62647.0,71.6932,71.7221,71.6451,71.6932,62647.0
2022-08-29 15:35:00,74.51,74.54,74.49,74.53,23903.0,71.6836,71.7125,71.6644,71.7028,23903.0
2022-08-29 15:40:00,74.52,74.55,74.43,74.47,47006.0,71.6932,71.7221,71.6066,71.6451,47006.0
2022-08-29 15:45:00,74.47,74.47,74.37,74.4,64215.0,71.6451,71.6451,71.5489,71.5778,64215.0
2022-08-29 15:50:00,74.39,74.43,74.23,74.34,114186.0,71.5682,71.6066,71.4142,71.5201,114186.0
2022-08-29 15:55:00,74.33,74.34,74.16,74.2,387586.0,71.5104,71.5201,71.3469,71.3854,387586.0
2022-08-30 09:30:00,74.42,74.67,74.42,74.47,89044.0,71.597,71.8375,71.597,71.6451,89044.0
2022-08-30 09:35:00,74.45,74.48,74.25,74.41,38005.0,71.6259,71.6547,71.4335,71.5874,38005.0
2022-08-30 09:40:00,74.42,74.54,74.36,74.43,25923.0,71.597,71.7125,71.5393,71.6066,25923.0
2022-08-30 09:45:00,74.43,74.46,74.27,74.39,37185.0,71.6066,71.6355,71.4527,71.5682,37185.0
2022-08-30 09:50:00,74.38,74.4,74.28,74.28,25573.0,71.5585,71.5778,71.4623,71.4623,25573.0
2022-08-30 09:55:00,74.26,74.36,74.21,74.27,29213.0,71.4431,71.5393,71.395,71.4527,29213.0
2022-08-30 10:00:00,74.29,74.35,74.24,74.29,33535.0,71.4719,71.5297,71.4238,71.4719,33535.0
2022-08-30 10:05:00,74.29,74.29,74.01,74.08,56191.0,71.4719,71.4719,71.2026,71.2699,56191.0
2022-08-30 10:10:00,74.07,74.09,73.95,74.01,75336.0,71.2603,71.2795,71.1448,71.2026,75336.0
2022-08-30 10:15:00,74.0,74.11,73.97,74.1,23834.0,71.1929,71.2988,71.1641,71.2892,23834.0
2022-08-30 10:20:00,74.11,74.15,74.02,74.02,28751.0,71.2988,71.3373,71.2122,71.2122,28751.0
2022-08-30 10:25:00,74.05,74.13,74.04,74.08,14338.0,71.2411,71.318,71.2314,71.2699,14338.0
2022-08-30 10:30:00,74.07,74.08,73.8,73.8,50145.0,71.2603,71.2699,71.0005,71.0005,50145.0
2022-08-30 10:35:00,73.79,73.8,73.69,73.76,37128.0,70.9909,71.0005,70.8947,70.9621,37128.0
2022-08-30 10:40:00,73.75,73.8,73.6,73.64,24124.0,70.9524,71.0005,70.8081,70.8466,24124.0
2022-08-30 10:45:00,73.63,73.63,73.46,73.51,55869.0,70.837,70.837,70.6734,70.7215,55869.0
2022-08-30 10:50:00,73.5,73.68,73.48,73.65,62435.0,70.7119,70.8851,70.6927,70.8562,62435.0
2022-08-30 10:55:00,73.65,73.85,73.65,73.84,31849.0,70.8562,71.0486,70.8562,71.039,31849.0
2022-08-30 11:00:00,73.84,73.95,73.8,73.93,59855.0,71.039,71.1448,71.0005,71.1256,59855.0
2022-08-30 11:05:00,73.9,73.92,73.76,73.77,62050.0,71.0967,71.116,70.9621,70.9717,62050.0
2022-08-30 11:10:00,73.78,73.87,73.68,73.83,77420.0,70.9813,71.0679,70.8851,71.0294,77420.0
2022-08-30 11:15:00,73.84,74.05,73.79,74.05,60438.0,71.039,71.2411,70.9909,71.2411,60438.0
2022-08-30 11:20:00,74.06,74.06,73.9,74.02,42690.0,71.2507,71.2507,71.0967,71.2122,42690.0
2022-08-30 11:25:00,74.0,74.15,73.95,74.06,19776.0,71.1929,71.3373,71.1448,71.2507,19776.0
2022-08-30 11:30:00,74.06,74.19,74.0,74.15,27333.0,71.2507,71.3757,71.1929,71.3373,27333.0
2022-08-30 11:35:00,74.15,74.21,74.0,74.02,59610.0,71.3373,71.395,71.1929,71.2122,59610.0
2022-08-30 11:40:00,74.0,74.11,73.95,74.06,24901.0,71.1929,71.2988,71.1448,71.2507,24901.0
2022-08-30 11:45:00,74.02,74.08,73.94,73.94,11745.0,71.2122,71.2699,71.1352,71.1352,11745.0
2022-08-30 11:50:00,73.93,74.12,73.92,74.09,31876.0,71.1256,71.3084,71.116,71.2795,31876.0
2022-08-30 11:55:00,74.1,74.26,74.07,74.17,78640.0,71.2892,71.4431,71.2603,71.3565,78640.0
2022-08-30 12:00:00,74.16,74.23,74.1,74.11,35601.0,71.3469,71.4142,71.2892,71.2988,35601.0
2022-08-30 12:05:00,74.1,74.24,74.1,74.19,19771.0,71.2892,71.4238,71.2892,71.3757,19771.0
2022-08-30 12:10:00,74.19,74.22,74.13,74.21,27846.0,71.3757,71.4046,71.318,71.395,27846.0
2022-08-30 12:15:00,74.22,74.33,74.15,74.16,20526.0,71.4046,71.5104,71.3373,71.3469,20526.0
2022-08-30 12:20:00,74.16,74.16,74.09,74.09,13085.0,71.3469,71.3469,71.2795,71.2795,13085.0
2022-08-30 12:25:00,74.08,74.09,74.01,74.07,9281.0,71.2699,71.2795,71.2026,71.2603,9281.0
2022-08-30 12:30:00,74.07,74.09,73.96,73.96,31912.0,71.2603,71.2795,71.1545,71.1545,31912.0
2022-08-30 12:35:00,73.96,74.07,73.96,74.07,15001.0,71.1545,71.2603,71.1545,71.2603,15001.0
2022-08-30 12:40:00,74.05,74.06,73.94,73.95,11970.0,71.2411,71.2507,71.1352,71.1448,11970.0
2022-08-30 12:45:00,73.94,74.01,73.9,73.99,20543.0,71.1352,71.2026,71.0967,71.1833,20543.0
2022-08-30 12:50:00,74.0,74.04,73.98,74.0,19537.0,71.1929,71.2314,71.1737,71.1929,19537.0
2022-08-30 12:55:00,74.01,74.05,73.92,73.92,34204.0,71.2026,71.2411,71.116,71.116,34204.0
2022-08-30 13:00:00,73.92,73.96,73.87,73.9,26928.0,71.116,71.1545,71.0679,71.0967,26928.0
2022-08-30 13:05:00,73.91,73.95,73.87,73.91,46607.0,71.1064,71.1448,71.0679,71.1064,46607.0
2022-08-30 13:10:00,73.91,73.91,73.8,73.83,49863.0,71.1064,71.1064,71.0005,71.0294,49863.0
2022-08-30 13:15:00,73.84,73.89,73.83,73.84,45870.0,71.039,71.0871,71.0294,71.039,45870.0
2022-08-30 13:20:00,73.84,73.86,73.8,73.81,43264.0,71.039,71.0583,71.0005,71.0102,43264.0
2022-08-30 13:25:00,73.82,73.86,73.79,73.85,16738.0,71.0198,71.0583,70.9909,71.0486,16738.0
2022-08-30 13:30:00,73.85,73.91,73.8,73.85,21656.0,71.0486,71.1064,71.0005,71.0486,21656.0
2022-08-30 13:35:00,73.85,73.86,73.78,73.83,35922.0,71.0486,71.0583,70.9813,71.0294,35922.0
2022-08-30 13:40:00,73.84,73.86,73.74,73.74,85795.0,71.039,71.0583,70.9428,70.9428,85795.0
2022-08-30 13:45:00,73.73,73.91,73.71,73.89,24118.0,70.9332,71.1064,70.914,71.0871,24118.0
2022-08-30 13:50:00,73.89,73.97,73.86,73.96,17838.0,71.0871,71.1641,71.0583,71.1545,17838.0
2022-08-30 13:55:00,73.96,73.98,73.9,73.92,18430.0,71.1545,71.1737,71.0967,71.116,18430.0
2022-08-30 14:00:00,73.95,74.0,73.87,73.99,17104.0,71.1448,71.1929,71.0679,71.1833,17104.0
2022-08-30 14:05:00,73.98,74.02,73.93,73.95,24205.0,71.1737,71.2122,71.1256,71.1448,24205.0
2022-08-30 14:10:00,73.94,74.01,73.91,73.97,15992.0,71.1352,71.2026,71.1064,71.1641,15992.0
2022-08-30 14:15:00,73.99,74.01,73.94,73.95,20422.0,71.1833,71.2026,71.1352,71.1448,20422.0
2022-08-30 14:20:00,73.94,73.99,73.91,73.96,15717.0,71.1352,71.1833,71.1064,71.1545,15717.0
2022-08-30 14:25:00,73.97,73.98,73.84,73.86,23893.0,71.1641,71.1737,71.039,71.0583,23893.0
2022-08-30 14:30:00,73.86,74.04,73.86,74.03,25748.0,71.0583,71.2314,71.0583,71.2218,25748.0
2022-08-30 14:35:00,74.02,74.03,73.94,73.99,19331.0,71.2122,71.2218,71.1352,71.1833,19331.0
2022-08-30 14:40:00,74.0,74.02,73.87,73.87,85941.0,71.1929,71.2122,71.0679,71.0679,85941.0
2022-08-30 14:45:00,73.88,73.92,73.87,73.92,21909.0,71.0775,71.116,71.0679,71.116,21909.0
2022-08-30 14:50:00,73.92,73.96,73.85,73.9,18546.0,71.116,71.1545,71.0486,71.0967,18546.0
2022-08-30 14:55:00,73.89,73.99,73.87,73.92,47030.0,71.0871,71.1833,71.0679,71.116,47030.0
2022-08-30 15:00:00,73.93,74.11,73.91,74.0,27906.0,71.1256,71.2988,71.1064,71.1929,27906.0
2022-08-30 15:05:00,74.01,74.14,73.99,74.14,21842.0,71.2026,71.3276,71.1833,71.3276,21842.0
2022-08-30 15:10:00,74.14,74.25,74.12,74.16,23041.0,71.3276,71.4335,71.3084,71.3469,23041.0
2022-08-30 15:15:00,74.16,74.22,74.12,74.2,43513.0,71.3469,71.4046,71.3084,71.3854,43513.0
2022-08-30 15:20:00,74.2,74.27,74.14,74.24,25828.0,71.3854,71.4527,71.3276,71.4238,25828.0
2022-08-30 15:25:00,74.23,74.25,74.15,74.16,43825.0,71.4142,71.4335,71.3373,71.3469,43825.0
2022-08-30 15:30:00,74.16,74.17,73.98,74.06,30657.0,71.3469,71.3565,71.1737,71.2507,30657.0
2022-08-30 15:35:00,74.08,74.12,74.04,74.09,37312.0,71.2699,71.3084,71.2314,71.2795,37312.0
2022-08-30 15:40:00,74.09,74.24,74.08,74.19,84223.0,71.2795,71.4238,71.2699,71.3757,84223.0
2022-08-30 15:45:00,74.19,74.19,73.94,73.98,57560.0,71.3757,71.3757,71.1352,71.1737,57560.0
2022-08-30 15:50:00,73.97,74.07,73.89,73.95,81843.0,71.1641,71.2603,71.0871,71.1448,81843.0
2022-08-30 15:55:00,73.95,74.23,73.94,74.14,246841.0,71.1448,71.4142,71.1352,71.3276,246841.0
2022-08-31 09:30:00,74.46,74.61,74.39,74.47,118316.0,71.6355,71.7798,71.5682,71.6451,118316.0
2022-08-31 09:35:00,74.46,74.62,74.37,74.55,68066.0,71.6355,71.7894,71.5489,71.7221,68066.0
2022-08-31 09:40:00,74.56,74.86,74.56,74.84,34425.0,71.7317,72.0203,71.7317,72.0011,34425.0
2022-08-31 09:45:00,74.83,74.95,74.77,74.87,29832.0,71.9915,72.1069,71.9337,72.0299,29832.0
2022-08-31 09:50:00,74.86,75.15,74.85,74.99,72159.0,72.0203,72.2993,72.0107,72.1454,72159.0
2022-08-31 09:55:00,74.94,74.95,74.74,74.81,31708.0,72.0973,72.1069,71.9049,71.9722,31708.0
2022-08-31 10:00:00,74.8,74.84,74.61,74.62,33462.0,71.9626,72.0011,71.7798,71.7894,33462.0
2022-08-31 10:05:00,74.62,74.69,74.58,74.59,50320.0,71.7894,71.8568,71.7509,71.7606,50320.0
2022-08-31 10:10:00,74.6,74.8,74.58,74.65,37825.0,71.7702,71.9626,71.7509,71.8183,37825.0
2022-08-31 10:15:00,74.62,74.62,74.4,74.53,26058.0,71.7894,71.7894,71.5778,71.7028,26058.0
2022-08-31 10:20:00,74.53,74.58,74.47,74.55,46229.0,71.7028,71.7509,71.6451,71.7221,46229.0
2022-08-31 10:25:00,74.53,74.58,74.44,74.5,66352.0,71.7028,71.7509,71.6163,71.674,66352.0
2022-08-31 10:30:00,74.48,74.59,74.46,74.58,57241.0,71.6547,71.7606,71.6355,71.7509,57241.0
2022-08-31 10:35:00,74.58,74.66,74.4,74.43,22718.0,71.7509,71.8279,71.5778,71.6066,22718.0
2022-08-31 10:40:00,74.43,74.61,74.39,74.6,26989.0,71.6066,71.7798,71.5682,71.7702,26989.0
2022-08-31 10:45:00,74.62,74.67,74.55,74.65,30561.0,71.7894,71.8375,71.7221,71.8183,30561.0
2022-08-31 10:50:00,74.62,74.67,74.51,74.56,36448.0,71.7894,71.8375,71.6836,71.7317,36448.0
2022-08-31 10:55:00,74.56,74.62,74.49,74.58,47799.0,71.7317,71.7894,71.6644,71.7509,47799.0
2022-08-31 11:00:00,74.59,74.61,74.43,74.44,51907.0,71.7606,71.7798,71.6066,71.6163,51907.0
2022-08-31 11:05:00,74.44,74.45,74.26,74.32,29677.0,71.6163,71.6259,71.4431,71.5008,29677.0
2022-08-31 11:10:00,74.29,74.3,74.17,74.24,35387.0,71.4719,71.4816,71.3565,71.4238,35387.0
2022-08-31 11:15:00,74.24,74.32,74.15,74.32,70119.0,71.4238,71.5008,71.3373,71.5008,70119.0
2022-08-31 11:20:00,74.32,74.34,74.21,74.31,47429.0,71.5008,71.5201,71.395,71.4912,47429.0
2022-08-31 11:25:00,74.29,74.46,74.27,74.4,101882.0,71.4719,71.6355,71.4527,71.5778,101882.0
2022-08-31 11:30:00,74.4,74.44,74.32,74.39,49513.0,71.5778,71.6163,71.5008,71.5682,49513.0
2022-08-31 11:35:00,74.4,74.52,74.38,74.48,16815.0,71.5778,71.6932,71.5585,71.6547,16815.0
2022-08-31 11:40:00,74.47,74.5,74.4,74.46,14118.0,71.6451,71.674,71.5778,71.6355,14118.0
2022-08-31 11:45:00,74.47,74.5,74.37,74.41,23931.0,71.6451,71.674,71.5489,71.5874,23931.0
2022-08-31 11:50:00,74.41,74.52,74.4,74.48,14789.0,71.5874,71.6932,71.5778,71.6547,14789.0
2022-08-31 11:55:00,74.48,74.58,74.47,74.53,16622.0,71.6547,71.7509,71.6451,71.7028,16622.0
2022-08-31 12:00:00,74.54,74.57,74.5,74.52,11654.0,71.7125,71.7413,71.674,71.6932,11654.0
2022-08-31 12:05:00,74.53,74.54,74.45,74.5,11404.0,71.7028,71.7125,71.6259,71.674,11404.0
2022-08-31 12:10:00,74.5,74.54,74.45,74.47,11659.0,71.674,71.7125,71.6259,71.6451,11659.0
2022-08-31 12:15:00,74.49,74.56,74.49,74.5,9019.0,71.6644,71.7317,71.6644,71.674,9019.0
2022-08-31 12:20:00,74.5,74.5,74.36,74.37,12146.0,71.674,71.674,71.5393,71.5489,12146.0
2022-08-31 12:25:00,74.37,74.42,74.34,74.36,10492.0,71.5489,71.597,71.5201,71.5393,10492.0
2022-08-31 12:30:00,74.37,74.43,74.34,74.39,15357.0,71.5489,71.6066,71.5201,71.5682,15357.0
2022-08-31 12:35:00,74.4,74.4,74.29,74.32,13486.0,71.5778,71.5778,71.4719,71.5008,13486.0
2022-08-31 12:40:00,74.33,74.36,74.25,74.31,72077.0,71.5104,71.5393,71.4335,71.4912,72077.0
2022-08-31 12:45:00,74.3,74.39,74.3,74.39,24846.0,71.4816,71.5682,71.4816,71.5682,24846.0
2022-08-31 12:50:00,74.39,74.41,74.37,74.38,61539.0,71.5682,71.5874,71.5489,71.5585,61539.0
2022-08-31 12:55:00,74.39,74.42,74.32,74.39,26663.0,71.5682,71.597,71.5008,71.5682,26663.0
2022-08-31 13:00:00,74.4,74.42,74.36,74.4,27422.0,71.5778,71.597,71.5393,71.5778,27422.0
2022-08-31 13:05:00,74.4,74.46,74.38,74.43,24507.0,71.5778,71.6355,71.5585,71.6066,24507.0
2022-08-31 13:10:00,74.43,74.51,74.42,74.43,18145.0,71.6066,71.6836,71.597,71.6066,18145.0
2022-08-31 13:15:00,74.41,74.46,74.36,74.39,39765.0,71.5874,71.6355,71.5393,71.5682,39765.0
2022-08-31 13:20:00,74.39,74.41,74.28,74.28,48673.0,71.5682,71.5874,71.4623,71.4623,48673.0
2022-08-31 13:25:00,74.27,74.38,74.22,74.36,32857.0,71.4527,71.5585,71.4046,71.5393,32857.0
2022-08-31 13:30:00,74.36,74.39,74.35,74.35,54681.0,71.5393,71.5682,71.5297,71.5297,54681.0
2022-08-31 13:35:00,74.36,74.37,74.23,74.27,26079.0,71.5393,71.5489,71.4142,71.4527,26079.0
2022-08-31 13:40:00,74.28,74.28,74.19,74.23,26078.0,71.4623,71.4623,71.3757,71.4142,26078.0
2022-08-31 13:45:00,74.22,74.25,74.12,74.13,18286.0,71.4046,71.4335,71.3084,71.318,18286.0
2022-08-31 13:50:00,74.12,74.2,74.11,74.19,25692.0,71.3084,71.3854,71.2988,71.3757,25692.0
2022-08-31 13:55:00,74.19,74.21,74.15,74.16,16548.0,71.3757,71.395,71.3373,71.3469,16548.0
2022-08-31 14:00:00,74.16,74.25,74.14,74.2,61172.0,71.3469,71.4335,71.3276,71.3854,61172.0
2022-08-31 14:05:00,74.2,74.3,74.15,74.28,64685.0,71.3854,71.4816,71.3373,71.4623,64685.0
2022-08-31 14:10:00,74.3,74.31,74.22,74.25,15886.0,71.4816,71.4912,71.4046,71.4335,15886.0
2022-08-31 14:15:00,74.26,74.29,74.21,74.26,37877.0,71.4431,71.4719,71.395,71.4431,37877.0
2022-08-31 14:20:00,74.26,74.28,74.22,74.28,58751.0,71.4431,71.4623,71.4046,71.4623,58751.0
2022-08-31 14:25:00,74.28,74.36,74.28,74.33,40120.0,71.4623,71.5393,71.4623,71.5104,40120.0
2022-08-31 14:30:00,74.33,74.35,74.14,74.18,54623.0,71.5104,71.5297,71.3276,71.3661,54623.0
2022-08-31 14:35:00,74.16,74.16,74.04,74.1,27278.0,71.3469,71.3469,71.2314,71.2892,27278.0
2022-08-31 14:40:00,74.09,74.19,74.07,74.17,193404.0,71.2795,71.3757,71.2603,71.3565,193404.0
2022-08-31 14:45:00,74.16,74.22,74.12,74.17,93330.0,71.3469,71.4046,71.3084,71.3565,93330.0
2022-08-31 14:50:00,74.17,74.31,74.17,74.28,96862.0,71.3565,71.4912,71.3565,71.4623,96862.0
2022-08-31 14:55:00,74.27,74.36,74.23,74.31,239062.0,71.4527,71.5393,71.4142,71.4912,239062.0
2022-08-31 15:00:00,74.3,74.37,74.25,74.36,56623.0,71.4816,71.5489,71.4335,71.5393,56623.0
2022-08-31 15:05:00,74.37,74.44,74.32,74.37,36383.0,71.5489,71.6163,71.5008,71.5489,36383.0
2022-08-31 15:10:00,74.38,74.43,74.36,74.42,41298.0,71.5585,71.6066,71.5393,71.597,41298.0
2022-08-31 15:15:00,74.42,74.52,74.4,74.41,38451.0,71.597,71.6932,71.5778,71.5874,38451.0
2022-08-31 15:20:00,74.41,74.41,74.3,74.34,52307.0,71.5874,71.5874,71.4816,71.5201,52307.0
2022-08-31 15:25:00,74.34,74.36,74.32,74.33,61029.0,71.5201,71.5393,71.5008,71.5104,61029.0
2022-08-31 15:30:00,74.32,74.36,74.25,74.33,169325.0,71.5008,71.5393,71.4335,71.5104,169325.0
2022-08-31 15:35:00,74.33,74.37,74.32,74.35,111111.0,71.5104,71.5489,71.5008,71.5297,111111.0
2022-08-31 15:40:00,74.34,74.41,74.3,74.4,89544.0,71.5201,71.5874,71.4816,71.5778,89544.0
2022-08-31 15:45:00,74.41,74.45,74.33,74.37,99382.0,71.5874,71.6259,71.5104,71.5489,99382.0
2022-08-31 15:50:00,74.37,74.38,74.08,74.09,332630.0,71.5489,71.5585,71.2699,71.2795,332630.0
2022-08-31 15:55:00,74.09,74.22,74.05,74.2,1228914.0,71.2795,71.4046,71.2411,71.3854,1228914.0
2022-09-01 09:30:00,74.12,74.47,73.96,74.06,164115.0,71.3084,71.6451,71.1545,71.2507,164115.0
2022-09-01 09:35:00,74.03,74.22,73.98,74.22,72516.0,71.2218,71.4046,71.1737,71.4046,72516.0
2022-09-01 09:40:00,74.2,74.41,74.18,74.24,67325.0,71.3854,71.5874,71.3661,71.4238,67325.0
2022-09-01 09:45:00,74.29,74.38,74.18,74.29,78698.0,71.4719,71.5585,71.3661,71.4719,78698.0
2022-09-01 09:50:00,74.27,74.41,74.16,74.39,53106.0,71.4527,71.5874,71.3469,71.5682,53106.0
2022-09-01 09:55:00,74.38,74.39,74.27,74.34,47582.0,71.5585,71.5682,71.4527,71.5201,47582.0
2022-09-01 10:00:00,74.31,74.39,74.06,74.08,72515.0,71.4912,71.5682,71.2507,71.2699,72515.0
2022-09-01 10:05:00,74.06,74.13,73.85,73.89,49520.0,71.2507,71.318,71.0486,71.0871,49520.0
2022-09-01 10:10:00,73.88,74.01,73.82,73.96,82677.0,71.0775,71.2026,71.0198,71.1545,82677.0
2022-09-01 10:15:00,73.94,73.94,73.76,73.83,68142.0,71.1352,71.1352,70.9621,71.0294,68142.0
2022-09-01 10:20:00,73.82,73.93,73.76,73.92,27061.0,71.0198,71.1256,70.9621,71.116,27061.0
2022-09-01 10:25:00,73.94,74.05,73.86,74.02,45359.0,71.1352,71.2411,71.0583,71.2122,45359.0
2022-09-01 10:30:00,74.04,74.05,73.94,74.01,65847.0,71.2314,71.2411,71.1352,71.2026,65847.0
2022-09-01 10:35:00,74.0,74.04,73.72,73.73,47268.0,71.1929,71.2314,70.9236,70.9332,47268.0
2022-09-01 10:40:00,73.72,73.77,73.57,73.59,86502.0,70.9236,70.9717,70.7793,70.7985,86502.0
2022-09-01 10:45:00,73.59,73.68,73.53,73.65,149214.0,70.7985,70.8851,70.7408,70.8562,149214.0
2022-09-01 10:50:00,73.66,73.72,73.65,73.7,60152.0,70.8658,70.9236,70.8562,70.9043,60152.0
2022-09-01 10:55:00,73.7,73.75,73.6,73.66,97733.0,70.9043,70.9524,70.8081,70.8658,97733.0
2022-09-01 11:00:00,73.65,73.68,73.55,73.6,36191.0,70.8562,70.8851,70.76,70.8081,36191.0
2022-09-01 11:05:00,73.61,73.82,73.61,73.73,68123.0,70.8177,71.0198,70.8177,70.9332,68123.0
2022-09-01 11:10:00,73.75,73.84,73.74,73.83,32435.0,70.9524,71.039,70.9428,71.0294,32435.0
2022-09-01 11:15:00,73.82,73.85,73.77,73.83,28799.0,71.0198,71.0486,70.9717,71.0294,28799.0
2022-09-01 11:20:00,73.82,73.82,73.65,73.69,35623.0,71.0198,71.0198,70.8562,70.8947,35623.0
2022-09-01 11:25:00,73.69,73.7,73.57,73.65,142142.0,70.8947,70.9043,70.7793,70.8562,142142.0
2022-09-01 11:30:00,73.65,73.87,73.63,73.85,43681.0,70.8562,71.0679,70.837,71.0486,43681.0
2022-09-01 11:35:00,73.86,73.98,73.81,73.84,50350.0,71.0583,71.1737,71.0102,71.039,50350.0
2022-09-01 11:40:00,73.85,73.9,73.73,73.79,61853.0,71.0486,71.0967,70.9332,70.9909,61853.0
2022-09-01 11:45:00,73.77,73.81,73.71,73.81,48252.0,70.9717,71.0102,70.914,71.0102,48252.0
2022-09-01 11:50:00,73.81,73.81,73.71,73.78,67851.0,71.0102,71.0102,70.914,70.9813,67851.0
2022-09-01 11:55:00,73.78,73.83,73.76,73.82,37609.0,70.9813,71.0294,70.9621,71.0198,37609.0
2022-09-01 12:00:00,73.81,73.94,73.8,73.92,30116.0,71.0102,71.1352,71.0005,71.116,30116.0
2022-09-01 12:05:00,73.92,73.95,73.81,73.92,21291.0,71.116,71.1448,71.0102,71.116,21291.0
2022-09-01 12:10:00,73.91,73.98,73.87,73.97,29198.0,71.1064,71.1737,71.0679,71.1641,29198.0
2022-09-01 12:15:00,73.97,74.13,73.97,74.07,41456.0,71.1641,71.318,71.1641,71.2603,41456.0
2022-09-01 12:20:00,74.08,74.08,73.97,73.97,28251.0,71.2699,71.2699,71.1641,71.1641,28251.0
2022-09-01 12:25:00,73.98,74.04,73.93,73.97,61587.0,71.1737,71.2314,71.1256,71.1641,61587.0
2022-09-01 12:30:00,73.97,74.02,73.92,74.0,40422.0,71.1641,71.2122,71.116,71.1929,40422.0
2022-09-01 12:35:00,74.0,74.03,73.89,73.92,36872.0,71.1929,71.2218,71.0871,71.116,36872.0
2022-09-01 12:40:00,73.91,73.98,73.89,73.98,27577.0,71.1064,71.1737,71.0871,71.1737,27577.0
2022-09-01 12:45:00,73.98,74.01,73.9,73.98,38739.0,71.1737,71.2026,71.0967,71.1737,38739.0
2022-09-01 12:50:00,73.98,73.98,73.87,73.89,53216.0,71.1737,71.1737,71.0679,71.0871,53216.0
2022-09-01 12:55:00,73.89,74.0,73.87,73.98,84496.0,71.0871,71.1929,71.0679,71.1737,84496.0
2022-09-01 13:00:00,73.98,74.11,73.94,74.07,58760.0,71.1737,71.2988,71.1352,71.2603,58760.0
2022-09-01 13:05:00,74.07,74.15,74.05,74.13,38070.0,71.2603,71.3373,71.2411,71.318,38070.0
2022-09-01 13:10:00,74.13,74.17,74.05,74.15,30816.0,71.318,71.3565,71.2411,71.3373,30816.0
2022-09-01 13:15:00,74.14,74.18,74.1,74.16,41131.0,71.3276,71.3661,71.2892,71.3469,41131.0
2022-09-01 13:20:00,74.17,74.25,74.13,74.23,35595.0,71.3565,71.4335,71.318,71.4142,35595.0
2022-09-01 13:25:00,74.22,74.31,74.19,74.27,33293.0,71.4046,71.4912,71.3757,71.4527,33293.0
2022-09-01 13:30:00,74.27,74.38,74.26,74.33,52408.0,71.4527,71.5585,71.4431,71.5104,52408.0
2022-09-01 13:35:00,74.33,74.4,74.26,74.3,68866.0,71.5104,71.5778,71.4431,71.4816,68866.0
2022-09-01 13:40:00,74.3,74.34,74.26,74.28,47940.0,71.4816,71.5201,71.4431,71.4623,47940.0
2022-09-01 13:45:00,74.28,74.3,74.23,74.28,42270.0,71.4623,71.4816,71.4142,71.4623,42270.0
2022-09-01 13:50:00,74.28,74.37,74.27,74.34,56858.0,71.4623,71.5489,71.4527,71.5201,56858.0
2022-09-01 13:55:00,74.34,74.43,74.32,74.37,59654.0,71.5201,71.6066,71.5008,71.5489,59654.0
2022-09-01 14:00:00,74.37,74.41,74.28,74.4,50067.0,71.5489,71.5874,71.4623,71.5778,50067.0
2022-09-01 14:05:00,74.41,74.44,74.35,74.42,61862.0,71.5874,71.6163,71.5297,71.597,61862.0
2022-09-01 14:10:00,74.43,74.45,74.34,74.41,32436.0,71.6066,71.6259,71.5201,71.5874,32436.0
2022-09-01 14:15:00,74.4,74.46,74.39,74.43,34332.0,71.5778,71.6355,71.5682,71.6066,34332.0
2022-09-01 14:20:00,74.44,74.67,74.43,74.63,82415.0,71.6163,71.8375,71.6066,71.7991,82415.0
2022-09-01 14:25:00,74.63,74.79,74.62,74.76,71203.0,71.7991,71.953,71.7894,71.9241,71203.0
2022-09-01 14:30:00,74.77,74.83,74.72,74.77,54863.0,71.9337,71.9915,71.8856,71.9337,54863.0
2022-09-01 14:35:00,74.77,74.85,74.65,74.72,100377.0,71.9337,72.0107,71.8183,71.8856,100377.0
2022-09-01 14:40:00,74.71,74.77,74.65,74.67,59693.0,71.876,71.9337,71.8183,71.8375,59693.0
2022-09-01 14:45:00,74.68,74.75,74.63,74.68,61389.0,71.8472,71.9145,71.7991,71.8472,61389.0
2022-09-01 14:50:00,74.68,74.85,74.67,74.84,88857.0,71.8472,72.0107,71.8375,72.0011,88857.0
2022-09-01 14:55:00,74.84,74.87,74.74,74.85,65149.0,72.0011,72.0299,71.9049,72.0107,65149.0
2022-09-01 15:00:00,74.85,74.97,74.81,74.87,80685.0,72.0107,72.1262,71.9722,72.0299,80685.0
2022-09-01 15:05:00,74.87,75.07,74.87,75.06,103376.0,72.0299,72.2224,72.0299,72.2127,103376.0
2022-09-01 15:10:00,75.06,75.16,74.99,75.11,118048.0,72.2127,72.3089,72.1454,72.2608,118048.0
2022-09-01 15:15:00,75.11,75.13,75.02,75.08,152388.0,72.2608,72.2801,72.1743,72.232,152388.0
2022-09-01 15:20:00,75.09,75.12,75.01,75.02,110395.0,72.2416,72.2705,72.1646,72.1743,110395.0
2022-09-01 15:25:00,75.03,75.04,74.91,74.96,96922.0,72.1839,72.1935,72.0684,72.1165,96922.0
2022-09-01 15:30:00,74.95,75.02,74.94,75.0,155378.0,72.1069,72.1743,72.0973,72.155,155378.0
2022-09-01 15:35:00,74.99,75.09,74.96,75.02,104021.0,72.1454,72.2416,72.1165,72.1743,104021.0
2022-09-01 15:40:00,75.03,75.05,74.95,75.02,95677.0,72.1839,72.2031,72.1069,72.1743,95677.0
2022-09-01 15:45:00,75.02,75.07,74.93,74.99,148479.0,72.1743,72.2224,72.0877,72.1454,148479.0
2022-09-01 15:50:00,74.99,75.12,74.99,75.09,194722.0,72.1454,72.2705,72.1454,72.2416,194722.0
2022-09-01 15:55:00,75.09,75.37,75.09,75.3,482437.0,72.2416,72.511,72.2416,72.4436,482437.0
2022-09-02 09:30:00,75.74,75.86,75.42,75.77,123021.0,72.8669,72.9824,72.5591,72.8958,123021.0
2022-09-02 09:35:00,75.75,75.99,75.73,75.95,109705.0,72.8766,73.1075,72.8573,73.069,109705.0
2022-09-02 09:40:00,75.97,75.97,75.79,75.83,85986.0,73.0882,73.0882,72.915,72.9535,85986.0
2022-09-02 09:45:00,75.82,75.92,75.67,75.84,91958.0,72.9439,73.0401,72.7996,72.9632,91958.0
2022-09-02 09:50:00,75.84,75.98,75.83,75.92,66584.0,72.9632,73.0978,72.9535,73.0401,66584.0
2022-09-02 09:55:00,75.94,75.96,75.76,75.76,47155.0,73.0594,73.0786,72.8862,72.8862,47155.0
2022-09-02 10:00:00,75.8,75.86,75.54,75.57,48254.0,72.9247,72.9824,72.6745,72.7034,48254.0
2022-09-02 10:05:00,75.58,75.73,75.58,75.69,57848.0,72.713,72.8573,72.713,72.8188,57848.0
2022-09-02 10:10:00,75.71,75.98,75.69,75.97,36442.0,72.8381,73.0978,72.8188,73.0882,36442.0
2022-09-02 10:15:00,75.97,76.19,75.95,76.16,166927.0,73.0882,73.2999,73.069,73.271,166927.0
2022-09-02 10:20:00,76.16,76.25,76.12,76.2,100973.0,73.271,73.3576,73.2325,73.3095,100973.0
2022-09-02 10:25:00,76.2,76.34,76.19,76.33,84747.0,73.3095,73.4442,73.2999,73.4346,84747.0
2022-09-02 10:30:00,76.32,76.45,76.27,76.43,93587.0,73.4249,73.55,73.3768,73.5308,93587.0
2022-09-02 10:35:00,76.45,76.68,76.44,76.64,153276.0,73.55,73.7713,73.5404,73.7328,153276.0
2022-09-02 10:40:00,76.65,76.72,76.59,76.63,67184.0,73.7424,73.8098,73.6847,73.7232,67184.0
2022-09-02 10:45:00,76.62,76.77,76.59,76.69,175750.0,73.7136,73.8579,73.6847,73.7809,175750.0
2022-09-02 10:50:00,76.7,76.72,76.52,76.67,185576.0,73.7905,73.8098,73.6174,73.7617,185576.0
2022-09-02 10:55:00,76.66,76.68,76.39,76.52,72309.0,73.752,73.7713,73.4923,73.6174,72309.0
2022-09-02 11:00:00,76.54,76.62,76.41,76.61,49597.0,73.6366,73.7136,73.5115,73.7039,49597.0
2022-09-02 11:05:00,76.61,76.66,76.46,76.46,65263.0,73.7039,73.752,73.5596,73.5596,65263.0
2022-09-02 11:10:00,76.44,76.57,76.43,76.57,54441.0,73.5404,73.6655,73.5308,73.6655,54441.0
2022-09-02 11:15:00,76.57,76.58,76.47,76.54,46934.0,73.6655,73.6751,73.5693,73.6366,46934.0
2022-09-02 11:20:00,76.54,76.57,76.47,76.49,67692.0,73.6366,73.6655,73.5693,73.5885,67692.0
2022-09-02 11:25:00,76.47,76.47,76.29,76.31,69255.0,73.5693,73.5693,73.3961,73.4153,69255.0
2022-09-02 11:30:00,76.3,76.37,76.24,76.36,95886.0,73.4057,73.473,73.348,73.4634,95886.0
2022-09-02 11:35:00,76.36,76.43,76.32,76.4,43228.0,73.4634,73.5308,73.4249,73.5019,43228.0
2022-09-02 11:40:00,76.4,76.41,76.21,76.28,51175.0,73.5019,73.5115,73.3191,73.3865,51175.0
2022-09-02 11:45:00,76.28,76.36,76.26,76.27,41788.0,73.3865,73.4634,73.3672,73.3768,41788.0
2022-09-02 11:50:00,76.29,76.36,76.24,76.29,29279.0,73.3961,73.4634,73.348,73.3961,29279.0
2022-09-02 11:55:00,76.29,76.29,76.19,76.21,45870.0,73.3961,73.3961,73.2999,73.3191,45870.0
2022-09-02 12:00:00,76.21,76.28,76.12,76.17,35850.0,73.3191,73.3865,73.2325,73.2806,35850.0
2022-09-02 12:05:00,76.15,76.17,76.06,76.15,27102.0,73.2614,73.2806,73.1748,73.2614,27102.0
2022-09-02 12:10:00,76.15,76.15,76.1,76.11,49634.0,73.2614,73.2614,73.2133,73.2229,49634.0
2022-09-02 12:15:00,76.11,76.11,76.02,76.05,143340.0,73.2229,73.2229,73.1363,73.1652,143340.0
2022-09-02 12:20:00,76.04,76.08,75.78,75.92,162880.0,73.1556,73.194,72.9054,73.0401,162880.0
2022-09-02 12:25:00,75.91,75.92,75.78,75.81,183884.0,73.0305,73.0401,72.9054,72.9343,183884.0
2022-09-02 12:30:00,75.82,75.85,75.7,75.74,58171.0,72.9439,72.9728,72.8285,72.8669,58171.0
2022-09-02 12:35:00,75.73,75.75,75.57,75.67,43213.0,72.8573,72.8766,72.7034,72.7996,43213.0
2022-09-02 12:40:00,75.66,75.71,75.52,75.59,269854.0,72.79,72.8381,72.6553,72.7226,269854.0
2022-09-02 12:45:00,75.59,75.69,75.55,75.58,136516.0,72.7226,72.8188,72.6842,72.713,136516.0
2022-09-02 12:50:00,75.57,75.58,75.4,75.53,31126.0,72.7034,72.713,72.5398,72.6649,31126.0
2022-09-02 12:55:00,75.53,75.64,75.51,75.59,141054.0,72.6649,72.7707,72.6457,72.7226,141054.0
2022-09-02 13:00:00,75.57,75.57,75.22,75.37,81432.0,72.7034,72.7034,72.3667,72.511,81432.0
2022-09-02 13:05:00,75.36,75.4,75.24,75.29,136118.0,72.5014,72.5398,72.3859,72.434,136118.0
2022-09-02 13:10:00,75.3,75.38,75.18,75.31,165489.0,72.4436,72.5206,72.3282,72.4533,165489.0
2022-09-02 13:15:00,75.31,75.41,75.2,75.3,111007.0,72.4533,72.5495,72.3474,72.4436,111007.0
2022-09-02 13:20:00,75.29,75.29,75.02,75.07,173742.0,72.434,72.434,72.1743,72.2224,173742.0
2022-09-02 13:25:00,75.06,75.13,74.9,74.94,146441.0,72.2127,72.2801,72.0588,72.0973,146441.0
2022-09-02 13:30:00,74.92,75.02,74.84,74.84,46118.0,72.0781,72.1743,72.0011,72.0011,46118.0
2022-09-02 13:35:00,74.84,74.93,74.79,74.79,71677.0,72.0011,72.0877,71.953,71.953,71677.0
2022-09-02 13:40:00,74.75,74.89,74.7,74.86,68972.0,71.9145,72.0492,71.8664,72.0203,68972.0
2022-09-02 13:45:00,74.86,74.99,74.78,74.88,306588.0,72.0203,72.1454,71.9434,72.0396,306588.0
2022-09-02 13:50:00,74.87,74.91,74.65,74.77,153587.0,72.0299,72.0684,71.8183,71.9337,153587.0
2022-09-02 13:55:00,74.76,74.8,74.71,74.76,68955.0,71.9241,71.9626,71.876,71.9241,68955.0
2022-09-02 14:00:00,74.77,74.84,74.73,74.81,151804.0,71.9337,72.0011,71.8953,71.9722,151804.0
2022-09-02 14:05:00,74.82,74.85,74.7,74.77,56184.0,71.9818,72.0107,71.8664,71.9337,56184.0
2022-09-02 14:10:00,74.77,74.88,74.75,74.8,96559.0,71.9337,72.0396,71.9145,71.9626,96559.0
2022-09-02 14:15:00,74.79,74.91,74.74,74.86,101217.0,71.953,72.0684,71.9049,72.0203,101217.0
2022-09-02 14:20:00,74.86,74.94,74.83,74.93,56089.0,72.0203,72.0973,71.9915,72.0877,56089.0
2022-09-02 14:25:00,74.93,75.01,74.91,74.98,37239.0,72.0877,72.1646,72.0684,72.1358,37239.0
2022-09-02 14:30:00,74.97,75.0,74.89,74.96,90706.0,72.1262,72.155,72.0492,72.1165,90706.0
2022-09-02 14:35:00,74.96,75.08,74.92,75.04,39684.0,72.1165,72.232,72.0781,72.1935,39684.0
2022-09-02 14:40:00,75.01,75.13,74.96,75.09,38775.0,72.1646,72.2801,72.1165,72.2416,38775.0
2022-09-02 14:45:00,75.09,75.17,75.06,75.16,126691.0,72.2416,72.3186,72.2127,72.3089,126691.0
2022-09-02 14:50:00,75.16,75.18,75.05,75.13,84198.0,72.3089,72.3282,72.2031,72.2801,84198.0
2022-09-02 14:55:00,75.12,75.22,75.08,75.2,289795.0,72.2705,72.3667,72.232,72.3474,289795.0
2022-09-02 15:00:00,75.2,75.28,75.07,75.1,70312.0,72.3474,72.4244,72.2224,72.2512,70312.0
2022-09-02 15:05:00,75.09,75.23,75.05,75.15,79810.0,72.2416,72.3763,72.2031,72.2993,79810.0
2022-09-02 15:10:00,75.16,75.25,75.09,75.23,165584.0,72.3089,72.3955,72.2416,72.3763,165584.0
2022-09-02 15:15:00,75.23,75.28,75.13,75.19,106226.0,72.3763,72.4244,72.2801,72.3378,106226.0
2022-09-02 15:20:00,75.18,75.24,74.86,74.91,77073.0,72.3282,72.3859,72.0203,72.0684,77073.0
2022-09-02 15:25:00,74.9,75.98,74.86,75.22,300247.0,72.0588,73.0978,72.0203,72.3667,300247.0
2022-09-02 15:30:00,75.21,75.22,74.74,74.85,238292.0,72.3571,72.3667,71.9049,72.0107,238292.0
2022-09-02 15:35:00,74.85,74.92,74.62,74.66,262413.0,72.0107,72.0781,71.7894,71.8279,262413.0
2022-09-02 15:40:00,74.65,74.67,74.5,74.51,85379.0,71.8183,71.8375,71.674,71.6836,85379.0
2022-09-02 15:45:00,74.51,74.61,74.48,74.53,131926.0,71.6836,71.7798,71.6547,71.7028,131926.0
2022-09-02 15:50:00,74.53,74.68,74.53,74.66,182051.0,71.7028,71.8472,71.7028,71.8279,182051.0
2022-09-02 15:55:00,74.66,74.77,74.54,74.69,408234.0,71.8279,71.9337,71.7125,71.8568,408234.0
2022-09-06 09:30:00,74.7,75.2,74.55,74.87,154510.0,71.8664,72.3474,71.7221,72.0299,154510.0
2022-09-06 09:35:00,74.86,74.86,74.59,74.59,51721.0,72.0203,72.0203,71.7606,71.7606,51721.0
2022-09-06 09:40:00,74.61,74.62,74.26,74.33,165885.0,71.7798,71.7894,71.4431,71.5104,165885.0
2022-09-06 09:45:00,74.32,74.38,74.06,74.08,92710.0,71.5008,71.5585,71.2507,71.2699,92710.0
2022-09-06 09:50:00,74.08,74.17,73.94,74.01,55092.0,71.2699,71.3565,71.1352,71.2026,55092.0
2022-09-06 09:55:00,74.01,74.1,73.91,74.08,45797.0,71.2026,71.2892,71.1064,71.2699,45797.0
2022-09-06 10:00:00,74.09,74.1,73.63,73.76,78183.0,71.2795,71.2892,70.837,70.9621,78183.0
2022-09-06 10:05:00,73.76,73.92,73.76,73.86,63224.0,70.9621,71.116,70.9621,71.0583,63224.0
2022-09-06 10:10:00,73.84,73.87,73.67,73.86,61664.0,71.039,71.0679,70.8755,71.0583,61664.0
2022-09-06 10:15:00,73.85,73.94,73.76,73.93,36732.0,71.0486,71.1352,70.9621,71.1256,36732.0
2022-09-06 10:20:00,73.92,73.92,73.74,73.86,62094.0,71.116,71.116,70.9428,71.0583,62094.0
2022-09-06 10:25:00,73.87,74.11,73.87,74.06,48089.0,71.0679,71.2988,71.0679,71.2507,48089.0
2022-09-06 10:30:00,74.08,74.16,74.02,74.1,31896.0,71.2699,71.3469,71.2122,71.2892,31896.0
2022-09-06 10:35:00,74.1,74.32,74.05,74.31,52275.0,71.2892,71.5008,71.2411,71.4912,52275.0
2022-09-06 10:40:00,74.31,74.56,74.31,74.47,55235.0,71.4912,71.7317,71.4912,71.6451,55235.0
2022-09-06 10:45:00,74.46,74.55,74.37,74.4,52770.0,71.6355,71.7221,71.5489,71.5778,52770.0
2022-09-06 10:50:00,74.39,74.67,74.37,74.52,60828.0,71.5682,71.8375,71.5489,71.6932,60828.0
2022-09-06 10:55:00,74.52,74.82,74.52,74.68,73525.0,71.6932,71.9818,71.6932,71.8472,73525.0
2022-09-06 11:00:00,74.67,74.67,74.56,74.61,32957.0,71.8375,71.8375,71.7317,71.7798,32957.0
2022-09-06 11:05:00,74.61,74.87,74.61,74.73,44747.0,71.7798,72.0299,71.7798,71.8953,44747.0
2022-09-06 11:10:00,74.74,74.79,74.63,74.76,31572.0,71.9049,71.953,71.7991,71.9241,31572.0
2022-09-06 11:15:00,74.77,74.8,74.58,74.59,39509.0,71.9337,71.9626,71.7509,71.7606,39509.0
2022-09-06 11:20:00,74.58,74.77,74.54,74.7,38895.0,71.7509,71.9337,71.7125,71.8664,38895.0
2022-09-06 11:25:00,74.71,74.78,74.59,74.6,62474.0,71.876,71.9434,71.7606,71.7702,62474.0
2022-09-06 11:30:00,74.61,74.88,74.57,74.73,91438.0,71.7798,72.0396,71.7413,71.8953,91438.0
2022-09-06 11:35:00,74.75,74.76,74.59,74.64,110820.0,71.9145,71.9241,71.7606,71.8087,110820.0
2022-09-06 11:40:00,74.64,74.84,74.61,74.71,48111.0,71.8087,72.0011,71.7798,71.876,48111.0
2022-09-06 11:45:00,74.7,74.77,74.6,74.64,39522.0,71.8664,71.9337,71.7702,71.8087,39522.0
2022-09-06 11:50:00,74.63,74.75,74.59,74.68,48154.0,71.7991,71.9145,71.7606,71.8472,48154.0
2022-09-06 11:55:00,74.67,74.72,74.65,74.66,19366.0,71.8375,71.8856,71.8183,71.8279,19366.0
2022-09-06 12:00:00,74.66,74.68,74.57,74.57,25978.0,71.8279,71.8472,71.7413,71.7413,25978.0
2022-09-06 12:05:00,74.57,74.63,74.2,74.23,176790.0,71.7413,71.7991,71.3854,71.4142,176790.0
2022-09-06 12:10:00,74.24,74.31,74.16,74.29,24392.0,71.4238,71.4912,71.3469,71.4719,24392.0
2022-09-06 12:15:00,74.29,74.31,74.06,74.09,38513.0,71.4719,71.4912,71.2507,71.2795,38513.0
2022-09-06 12:20:00,74.08,74.16,73.97,73.97,51876.0,71.2699,71.3469,71.1641,71.1641,51876.0
2022-09-06 12:25:00,73.96,74.06,73.87,74.03,26108.0,71.1545,71.2507,71.0679,71.2218,26108.0
2022-09-06 12:30:00,74.02,74.06,73.99,74.01,20215.0,71.2122,71.2507,71.1833,71.2026,20215.0
2022-09-06 12:35:00,74.01,74.12,74.0,74.08,39104.0,71.2026,71.3084,71.1929,71.2699,39104.0
2022-09-06 12:40:00,74.09,74.14,73.99,74.14,31748.0,71.2795,71.3276,71.1833,71.3276,31748.0
2022-09-06 12:45:00,74.15,74.15,74.07,74.14,28827.0,71.3373,71.3373,71.2603,71.3276,28827.0
2022-09-06 12:50:00,74.15,74.22,74.09,74.2,44032.0,71.3373,71.4046,71.2795,71.3854,44032.0
2022-09-06 12:55:00,74.2,74.26,74.18,74.2,28430.0,71.3854,71.4431,71.3661,71.3854,28430.0
2022-09-06 13:00:00,74.21,74.23,74.02,74.08,44633.0,71.395,71.4142,71.2122,71.2699,44633.0
2022-09-06 13:05:00,74.08,74.08,73.81,73.81,39667.0,71.2699,71.2699,71.0102,71.0102,39667.0
2022-09-06 13:10:00,73.82,73.88,73.77,73.81,39231.0,71.0198,71.0775,70.9717,71.0102,39231.0
2022-09-06 13:15:00,73.81,73.88,73.74,73.86,42446.0,71.0102,71.0775,70.9428,71.0583,42446.0
2022-09-06 13:20:00,73.87,73.9,73.81,73.82,24070.0,71.0679,71.0967,71.0102,71.0198,24070.0
2022-09-06 13:25:00,73.82,73.85,73.79,73.83,38484.0,71.0198,71.0486,70.9909,71.0294,38484.0
2022-09-06 13:30:00,73.83,73.97,73.81,73.93,32487.0,71.0294,71.1641,71.0102,71.1256,32487.0
2022-09-06 13:35:00,73.92,73.93,73.83,73.92,23305.0,71.116,71.1256,71.0294,71.116,23305.0
2022-09-06 13:40:00,73.92,73.93,73.79,73.91,51881.0,71.116,71.1256,70.9909,71.1064,51881.0
2022-09-06 13:45:00,73.91,73.93,73.77,73.79,38201.0,71.1064,71.1256,70.9717,70.9909,38201.0
2022-09-06 13:50:00,73.79,73.83,73.71,73.78,21330.0,70.9909,71.0294,70.914,70.9813,21330.0
2022-09-06 13:55:00,73.78,73.89,73.77,73.89,26024.0,70.9813,71.0871,70.9717,71.0871,26024.0
2022-09-06 14:00:00,73.86,73.98,73.86,73.89,25817.0,71.0583,71.1737,71.0583,71.0871,25817.0
2022-09-06 14:05:00,73.89,73.89,73.82,73.87,34463.0,71.0871,71.0871,71.0198,71.0679,34463.0
2022-09-06 14:10:00,73.87,74.09,73.87,74.03,49167.0,71.0679,71.2795,71.0679,71.2218,49167.0
2022-09-06 14:15:00,74.04,74.08,73.98,74.08,33454.0,71.2314,71.2699,71.1737,71.2699,33454.0
2022-09-06 14:20:00,74.08,74.11,74.01,74.06,62880.0,71.2699,71.2988,71.2026,71.2507,62880.0
2022-09-06 14:25:00,74.07,74.11,73.99,74.03,28258.0,71.2603,71.2988,71.1833,71.2218,28258.0
2022-09-06 14:30:00,74.03,74.06,73.92,73.96,48317.0,71.2218,71.2507,71.116,71.1545,48317.0
2022-09-06 14:35:00,73.96,74.09,73.92,74.05,33369.0,71.1545,71.2795,71.116,71.2411,33369.0
2022-09-06 14:40:00,74.05,74.06,73.94,73.95,39229.0,71.2411,71.2507,71.1352,71.1448,39229.0
2022-09-06 14:45:00,73.95,73.98,73.84,73.95,50613.0,71.1448,71.1737,71.039,71.1448,50613.0
2022-09-06 14:50:00,73.96,73.96,73.81,73.92,51326.0,71.1545,71.1545,71.0102,71.116,51326.0
2022-09-06 14:55:00,73.92,74.01,73.88,73.94,44085.0,71.116,71.2026,71.0775,71.1352,44085.0
2022-09-06 15:00:00,73.95,73.97,73.83,73.88,45124.0,71.1448,71.1641,71.0294,71.0775,45124.0
2022-09-06 15:05:00,73.89,74.05,73.88,74.05,35795.0,71.0871,71.2411,71.0775,71.2411,35795.0
2022-09-06 15:10:00,74.04,74.09,73.97,74.02,54652.0,71.2314,71.2795,71.1641,71.2122,54652.0
2022-09-06 15:15:00,74.03,74.16,74.0,74.06,55270.0,71.2218,71.3469,71.1929,71.2507,55270.0
2022-09-06 15:20:00,74.04,74.06,73.88,73.98,65523.0,71.2314,71.2507,71.0775,71.1737,65523.0
2022-09-06 15:25:00,73.97,74.04,73.94,73.98,58928.0,71.1641,71.2314,71.1352,71.1737,58928.0
2022-09-06 15:30:00,73.98,73.98,73.77,73.83,103841.0,71.1737,71.1737,70.9717,71.0294,103841.0
2022-09-06 15:35:00,73.83,73.91,73.82,73.87,99924.0,71.0294,71.1064,71.0198,71.0679,99924.0
2022-09-06 15:40:00,73.87,74.01,73.86,73.97,98545.0,71.0679,71.2026,71.0583,71.1641,98545.0
2022-09-06 15:45:00,73.98,73.99,73.87,73.94,124786.0,71.1737,71.1833,71.0679,71.1352,124786.0
2022-09-06 15:50:00,73.94,73.94,73.67,73.71,260192.0,71.1352,71.1352,70.8755,70.914,260192.0
2022-09-06 15:55:00,73.71,73.88,73.55,73.86,688634.0,70.914,71.0775,70.76,71.0583,688634.0
2022-09-07 09:30:00,73.68,73.72,73.42,73.57,114126.0,70.8851,70.9236,70.635,70.7793,114126.0
2022-09-07 09:35:00,73.61,73.8,73.53,73.79,70386.0,70.8177,71.0005,70.7408,70.9909,70386.0
2022-09-07 09:40:00,73.77,73.9,73.72,73.84,40686.0,70.9717,71.0967,70.9236,71.039,40686.0
2022-09-07 09:45:00,73.85,73.94,73.78,73.83,50297.0,71.0486,71.1352,70.9813,71.0294,50297.0
2022-09-07 09:50:00,73.84,73.86,73.64,73.68,55134.0,71.039,71.0583,70.8466,70.8851,55134.0
2022-09-07 09:55:00,73.68,73.77,73.65,73.73,43686.0,70.8851,70.9717,70.8562,70.9332,43686.0
2022-09-07 10:00:00,73.73,73.84,73.6,73.78,55896.0,70.9332,71.039,70.8081,70.9813,55896.0
2022-09-07 10:05:00,73.79,73.84,73.69,73.74,29015.0,70.9909,71.039,70.8947,70.9428,29015.0
2022-09-07 10:10:00,73.73,73.8,73.49,73.49,30175.0,70.9332,71.0005,70.7023,70.7023,30175.0
2022-09-07 10:15:00,73.49,73.6,73.46,73.59,29720.0,70.7023,70.8081,70.6734,70.7985,29720.0
2022-09-07 10:20:00,73.61,73.68,73.57,73.58,32291.0,70.8177,70.8851,70.7793,70.7889,32291.0
2022-09-07 10:25:00,73.58,73.77,73.53,73.72,48267.0,70.7889,70.9717,70.7408,70.9236,48267.0
2022-09-07 10:30:00,73.73,73.91,73.73,73.77,52292.0,70.9332,71.1064,70.9332,70.9717,52292.0
2022-09-07 10:35:00,73.78,73.87,73.74,73.79,32158.0,70.9813,71.0679,70.9428,70.9909,32158.0
2022-09-07 10:40:00,73.79,73.82,73.69,73.74,31509.0,70.9909,71.0198,70.8947,70.9428,31509.0
2022-09-07 10:45:00,73.76,73.76,73.64,73.7,37823.0,70.9621,70.9621,70.8466,70.9043,37823.0
2022-09-07 10:50:00,73.73,73.84,73.7,73.82,32562.0,70.9332,71.039,70.9043,71.0198,32562.0
2022-09-07 10:55:00,73.81,73.86,73.78,73.8,33921.0,71.0102,71.0583,70.9813,71.0005,33921.0
2022-09-07 11:00:00,73.82,73.92,73.71,73.91,38898.0,71.0198,71.116,70.914,71.1064,38898.0
2022-09-07 11:05:00,73.89,73.97,73.85,73.92,28628.0,71.0871,71.1641,71.0486,71.116,28628.0
2022-09-07 11:10:00,73.94,74.06,73.91,73.97,26776.0,71.1352,71.2507,71.1064,71.1641,26776.0
2022-09-07 11:15:00,73.96,74.11,73.92,74.09,128429.0,71.1545,71.2988,71.116,71.2795,128429.0
2022-09-07 11:20:00,74.09,74.16,74.06,74.11,36170.0,71.2795,71.3469,71.2507,71.2988,36170.0
2022-09-07 11:25:00,74.11,74.14,73.92,73.93,24966.0,71.2988,71.3276,71.116,71.1256,24966.0
2022-09-07 11:30:00,73.95,74.03,73.86,73.88,26014.0,71.1448,71.2218,71.0583,71.0775,26014.0
2022-09-07 11:35:00,73.89,73.98,73.88,73.94,21020.0,71.0871,71.1737,71.0775,71.1352,21020.0
2022-09-07 11:40:00,73.94,73.96,73.83,73.88,33181.0,71.1352,71.1545,71.0294,71.0775,33181.0
2022-09-07 11:45:00,73.89,73.95,73.86,73.94,19105.0,71.0871,71.1448,71.0583,71.1352,19105.0
2022-09-07 11:50:00,73.94,74.05,73.93,74.0,41108.0,71.1352,71.2411,71.1256,71.1929,41108.0
2022-09-07 11:55:00,74.02,74.04,73.92,73.95,46289.0,71.2122,71.2314,71.116,71.1448,46289.0
2022-09-07 12:00:00,73.95,73.99,73.91,73.94,25056.0,71.1448,71.1833,71.1064,71.1352,25056.0
2022-09-07 12:05:00,73.94,73.99,73.87,73.98,30516.0,71.1352,71.1833,71.0679,71.1737,30516.0
2022-09-07 12:10:00,73.98,74.01,73.93,73.95,28139.0,71.1737,71.2026,71.1256,71.1448,28139.0
2022-09-07 12:15:00,73.95,73.96,73.87,73.88,26024.0,71.1448,71.1545,71.0679,71.0775,26024.0
2022-09-07 12:20:00,73.89,73.91,73.77,73.79,40812.0,71.0871,71.1064,70.9717,70.9909,40812.0
2022-09-07 12:25:00,73.78,73.91,73.75,73.91,45330.0,70.9813,71.1064,70.9524,71.1064,45330.0
2022-09-07 12:30:00,73.9,73.95,73.82,73.94,39230.0,71.0967,71.1448,71.0198,71.1352,39230.0
2022-09-07 12:35:00,73.95,74.05,73.92,74.04,29929.0,71.1448,71.2411,71.116,71.2314,29929.0
2022-09-07 12:40:00,74.04,74.19,74.02,74.11,41018.0,71.2314,71.3757,71.2122,71.2988,41018.0
2022-09-07 12:45:00,74.13,74.17,74.07,74.1,24259.0,71.318,71.3565,71.2603,71.2892,24259.0
2022-09-07 12:50:00,74.12,74.12,74.01,74.02,24555.0,71.3084,71.3084,71.2026,71.2122,24555.0
2022-09-07 12:55:00,74.02,74.04,73.94,74.0,25642.0,71.2122,71.2314,71.1352,71.1929,25642.0
2022-09-07 13:00:00,74.01,74.17,74.0,74.12,38934.0,71.2026,71.3565,71.1929,71.3084,38934.0
2022-09-07 13:05:00,74.12,74.13,74.03,74.07,43174.0,71.3084,71.318,71.2218,71.2603,43174.0
2022-09-07 13:10:00,74.06,74.08,73.98,74.0,31622.0,71.2507,71.2699,71.1737,71.1929,31622.0
2022-09-07 13:15:00,74.0,74.02,73.91,73.92,33417.0,71.1929,71.2122,71.1064,71.116,33417.0
2022-09-07 13:20:00,73.9,73.97,73.88,73.88,30624.0,71.0967,71.1641,71.0775,71.0775,30624.0
2022-09-07 13:25:00,73.88,73.9,73.82,73.9,37052.0,71.0775,71.0967,71.0198,71.0967,37052.0
2022-09-07 13:30:00,73.9,74.0,73.88,73.98,34346.0,71.0967,71.1929,71.0775,71.1737,34346.0
2022-09-07 13:35:00,73.98,74.11,73.96,74.07,29067.0,71.1737,71.2988,71.1545,71.2603,29067.0
2022-09-07 13:40:00,74.06,74.2,74.06,74.18,30608.0,71.2507,71.3854,71.2507,71.3661,30608.0
2022-09-07 13:45:00,74.19,74.25,74.16,74.23,27646.0,71.3757,71.4335,71.3469,71.4142,27646.0
2022-09-07 13:50:00,74.23,74.26,74.18,74.25,39653.0,71.4142,71.4431,71.3661,71.4335,39653.0
2022-09-07 13:55:00,74.24,74.25,74.17,74.2,20547.0,71.4238,71.4335,71.3565,71.3854,20547.0
2022-09-07 14:00:00,74.2,74.46,74.2,74.45,66630.0,71.3854,71.6355,71.3854,71.6259,66630.0
2022-09-07 14:05:00,74.44,74.47,74.38,74.39,41695.0,71.6163,71.6451,71.5585,71.5682,41695.0
2022-09-07 14:10:00,74.38,74.41,74.33,74.38,42221.0,71.5585,71.5874,71.5104,71.5585,42221.0
2022-09-07 14:15:00,74.38,74.43,74.26,74.26,39241.0,71.5585,71.6066,71.4431,71.4431,39241.0
2022-09-07 14:20:00,74.26,74.3,74.23,74.28,36586.0,71.4431,71.4816,71.4142,71.4623,36586.0
2022-09-07 14:25:00,74.28,74.42,74.28,74.42,28430.0,71.4623,71.597,71.4623,71.597,28430.0
2022-09-07 14:30:00,74.42,74.47,74.39,74.46,31482.0,71.597,71.6451,71.5682,71.6355,31482.0
2022-09-07 14:35:00,74.47,74.47,74.41,74.44,36531.0,71.6451,71.6451,71.5874,71.6163,36531.0
2022-09-07 14:40:00,74.44,74.49,74.43,74.45,30278.0,71.6163,71.6644,71.6066,71.6259,30278.0
2022-09-07 14:45:00,74.46,74.57,74.43,74.5,104250.0,71.6355,71.7413,71.6066,71.674,104250.0
2022-09-07 14:50:00,74.5,74.54,74.45,74.52,43585.0,71.674,71.7125,71.6259,71.6932,43585.0
2022-09-07 14:55:00,74.53,74.61,74.46,74.58,42633.0,71.7028,71.7798,71.6355,71.7509,42633.0
2022-09-07 15:00:00,74.59,74.63,74.52,74.58,57439.0,71.7606,71.7991,71.6932,71.7509,57439.0
2022-09-07 15:05:00,74.59,74.61,74.53,74.61,35676.0,71.7606,71.7798,71.7028,71.7798,35676.0
2022-09-07 15:10:00,74.62,74.66,74.56,74.62,59321.0,71.7894,71.8279,71.7317,71.7894,59321.0
2022-09-07 15:15:00,74.62,74.67,74.49,74.51,75005.0,71.7894,71.8375,71.6644,71.6836,75005.0
2022-09-07 15:20:00,74.5,74.59,74.47,74.56,100727.0,71.674,71.7606,71.6451,71.7317,100727.0
2022-09-07 15:25:00,74.57,74.63,74.56,74.63,45988.0,71.7413,71.7991,71.7317,71.7991,45988.0
2022-09-07 15:30:00,74.63,74.65,74.53,74.56,86536.0,71.7991,71.8183,71.7028,71.7317,86536.0
2022-09-07 15:35:00,74.56,74.57,74.47,74.49,93351.0,71.7317,71.7413,71.6451,71.6644,93351.0
2022-09-07 15:40:00,74.49,74.51,74.43,74.5,104495.0,71.6644,71.6836,71.6066,71.674,104495.0
2022-09-07 15:45:00,74.49,74.62,74.47,74.59,79535.0,71.6644,71.7894,71.6451,71.7606,79535.0
2022-09-07 15:50:00,74.59,74.59,74.46,74.53,166184.0,71.7606,71.7606,71.6355,71.7028,166184.0
2022-09-07 15:55:00,74.53,74.53,74.37,74.51,423942.0,71.7028,71.7028,71.5489,71.6836,423942.0
2022-09-08 09:30:00,74.03,74.23,73.91,73.99,144734.0,71.2218,71.4142,71.1064,71.1833,144734.0
2022-09-08 09:35:00,73.96,74.16,73.92,74.03,90049.0,71.1545,71.3469,71.116,71.2218,90049.0
2022-09-08 09:40:00,74.02,74.37,73.92,74.33,61639.0,71.2122,71.5489,71.116,71.5104,61639.0
2022-09-08 09:45:00,74.33,74.36,74.14,74.22,60971.0,71.5104,71.5393,71.3276,71.4046,60971.0
2022-09-08 09:50:00,74.23,74.28,74.12,74.13,79551.0,71.4142,71.4623,71.3084,71.318,79551.0
2022-09-08 09:55:00,74.13,74.2,74.06,74.12,63153.0,71.318,71.3854,71.2507,71.3084,63153.0
2022-09-08 10:00:00,74.13,74.18,73.78,73.81,50329.0,71.318,71.3661,70.9813,71.0102,50329.0
2022-09-08 10:05:00,73.8,74.03,73.78,73.95,33426.0,71.0005,71.2218,70.9813,71.1448,33426.0
2022-09-08 10:10:00,73.97,74.08,73.87,73.98,29319.0,71.1641,71.2699,71.0679,71.1737,29319.0
2022-09-08 10:15:00,73.98,74.31,73.94,74.27,50755.0,71.1737,71.4912,71.1352,71.4527,50755.0
2022-09-08 10:20:00,74.28,74.35,74.11,74.13,29660.0,71.4623,71.5297,71.2988,71.318,29660.0
2022-09-08 10:25:00,74.14,74.27,74.11,74.22,17917.0,71.3276,71.4527,71.2988,71.4046,17917.0
2022-09-08 10:30:00,74.21,74.37,74.13,74.35,27452.0,71.395,71.5489,71.318,71.5297,27452.0
2022-09-08 10:35:00,74.35,74.41,74.27,74.39,27647.0,71.5297,71.5874,71.4527,71.5682,27647.0
2022-09-08 10:40:00,74.39,74.52,74.36,74.51,33392.0,71.5682,71.6932,71.5393,71.6836,33392.0
2022-09-08 10:45:00,74.51,74.53,74.4,74.42,31436.0,71.6836,71.7028,71.5778,71.597,31436.0
2022-09-08 10:50:00,74.42,74.51,74.39,74.48,24193.0,71.597,71.6836,71.5682,71.6547,24193.0
2022-09-08 10:55:00,74.49,74.67,74.45,74.62,29018.0,71.6644,71.8375,71.6259,71.7894,29018.0
2022-09-08 11:00:00,74.64,74.72,74.59,74.66,51775.0,71.8087,71.8856,71.7606,71.8279,51775.0
2022-09-08 11:05:00,74.67,74.78,74.66,74.73,34587.0,71.8375,71.9434,71.8279,71.8953,34587.0
2022-09-08 11:10:00,74.72,74.72,74.64,74.72,24559.0,71.8856,71.8856,71.8087,71.8856,24559.0
2022-09-08 11:15:00,74.73,74.78,74.67,74.72,28696.0,71.8953,71.9434,71.8375,71.8856,28696.0
2022-09-08 11:20:00,74.74,74.78,74.7,74.73,27198.0,71.9049,71.9434,71.8664,71.8953,27198.0
2022-09-08 11:25:00,74.73,74.76,74.65,74.68,27930.0,71.8953,71.9241,71.8183,71.8472,27930.0
2022-09-08 11:30:00,74.67,74.76,74.65,74.71,47550.0,71.8375,71.9241,71.8183,71.876,47550.0
2022-09-08 11:35:00,74.72,74.8,74.62,74.64,44291.0,71.8856,71.9626,71.7894,71.8087,44291.0
2022-09-08 11:40:00,74.64,74.67,74.51,74.6,40570.0,71.8087,71.8375,71.6836,71.7702,40570.0
2022-09-08 11:45:00,74.6,74.63,74.45,74.47,58597.0,71.7702,71.7991,71.6259,71.6451,58597.0
2022-09-08 11:50:00,74.47,74.53,74.43,74.51,36122.0,71.6451,71.7028,71.6066,71.6836,36122.0
2022-09-08 11:55:00,74.51,74.52,74.39,74.41,27063.0,71.6836,71.6932,71.5682,71.5874,27063.0
2022-09-08 12:00:00,74.41,74.44,73.96,73.99,45665.0,71.5874,71.6163,71.1545,71.1833,45665.0
2022-09-08 12:05:00,74.0,74.0,73.73,73.85,73939.0,71.1929,71.1929,70.9332,71.0486,73939.0
2022-09-08 12:10:00,73.84,73.85,73.64,73.73,46481.0,71.039,71.0486,70.8466,70.9332,46481.0
2022-09-08 12:15:00,73.71,73.85,73.62,73.77,27559.0,70.914,71.0486,70.8274,70.9717,27559.0
2022-09-08 12:20:00,73.76,73.79,73.61,73.69,43424.0,70.9621,70.9909,70.8177,70.8947,43424.0
2022-09-08 12:25:00,73.68,73.8,73.64,73.74,31941.0,70.8851,71.0005,70.8466,70.9428,31941.0
2022-09-08 12:30:00,73.74,73.89,73.72,73.86,22048.0,70.9428,71.0871,70.9236,71.0583,22048.0
2022-09-08 12:35:00,73.88,73.94,73.85,73.87,22575.0,71.0775,71.1352,71.0486,71.0679,22575.0
2022-09-08 12:40:00,73.87,74.1,73.84,74.04,53767.0,71.0679,71.2892,71.039,71.2314,53767.0
2022-09-08 12:45:00,74.04,74.09,74.02,74.07,34916.0,71.2314,71.2795,71.2122,71.2603,34916.0
2022-09-08 12:50:00,74.06,74.21,74.05,74.15,37683.0,71.2507,71.395,71.2411,71.3373,37683.0
2022-09-08 12:55:00,74.13,74.19,74.05,74.14,35653.0,71.318,71.3757,71.2411,71.3276,35653.0
2022-09-08 13:00:00,74.13,74.15,74.04,74.11,48976.0,71.318,71.3373,71.2314,71.2988,48976.0
2022-09-08 13:05:00,74.1,74.22,74.08,74.21,28243.0,71.2892,71.4046,71.2699,71.395,28243.0
2022-09-08 13:10:00,74.22,74.48,74.22,74.42,52693.0,71.4046,71.6547,71.4046,71.597,52693.0
2022-09-08 13:15:00,74.45,74.5,74.4,74.47,33625.0,71.6259,71.674,71.5778,71.6451,33625.0
2022-09-08 13:20:00,74.47,74.58,74.45,74.56,57400.0,71.6451,71.7509,71.6259,71.7317,57400.0
2022-09-08 13:25:00,74.56,74.63,74.53,74.55,58045.0,71.7317,71.7991,71.7028,71.7221,58045.0
2022-09-08 13:30:00,74.54,74.56,74.35,74.45,27862.0,71.7125,71.7317,71.5297,71.6259,27862.0
2022-09-08 13:35:00,74.44,74.6,74.41,74.55,40146.0,71.6163,71.7702,71.5874,71.7221,40146.0
2022-09-08 13:40:00,74.55,74.6,74.51,74.52,22797.0,71.7221,71.7702,71.6836,71.6932,22797.0
2022-09-08 13:45:00,74.5,74.53,74.44,74.51,40020.0,71.674,71.7028,71.6163,71.6836,40020.0
2022-09-08 13:50:00,74.51,74.54,74.44,74.47,35046.0,71.6836,71.7125,71.6163,71.6451,35046.0
2022-09-08 13:55:00,74.48,74.51,74.29,74.46,53721.0,71.6547,71.6836,71.4719,71.6355,53721.0
2022-09-08 14:00:00,74.47,74.52,74.42,74.48,22730.0,71.6451,71.6932,71.597,71.6547,22730.0
2022-09-08 14:05:00,74.49,74.52,74.4,74.45,22152.0,71.6644,71.6932,71.5778,71.6259,22152.0
2022-09-08 14:10:00,74.46,74.49,74.4,74.42,30930.0,71.6355,71.6644,71.5778,71.597,30930.0
2022-09-08 14:15:00,74.42,74.54,74.37,74.52,27234.0,71.597,71.7125,71.5489,71.6932,27234.0
2022-09-08 14:20:00,74.52,74.56,74.47,74.51,23125.0,71.6932,71.7317,71.6451,71.6836,23125.0
2022-09-08 14:25:00,74.51,74.54,74.44,74.45,34278.0,71.6836,71.7125,71.6163,71.6259,34278.0
2022-09-08 14:30:00,74.46,74.55,74.43,74.53,33186.0,71.6355,71.7221,71.6066,71.7028,33186.0
2022-09-08 14:35:00,74.54,74.6,74.5,74.56,34153.0,71.7125,71.7702,71.674,71.7317,34153.0
2022-09-08 14:40:00,74.57,74.61,74.38,74.45,54360.0,71.7413,71.7798,71.5585,71.6259,54360.0
2022-09-08 14:45:00,74.45,74.48,74.33,74.37,27904.0,71.6259,71.6547,71.5104,71.5489,27904.0
2022-09-08 14:50:00,74.37,74.45,74.33,74.42,31322.0,71.5489,71.6259,71.5104,71.597,31322.0
2022-09-08 14:55:00,74.41,74.41,74.31,74.34,28411.0,71.5874,71.5874,71.4912,71.5201,28411.0
2022-09-08 15:00:00,74.34,74.4,74.22,74.33,48347.0,71.5201,71.5778,71.4046,71.5104,48347.0
2022-09-08 15:05:00,74.33,74.39,74.29,74.33,40066.0,71.5104,71.5682,71.4719,71.5104,40066.0
2022-09-08 15:10:00,74.33,74.41,74.28,74.41,40682.0,71.5104,71.5874,71.4623,71.5874,40682.0
2022-09-08 15:15:00,74.41,74.48,74.38,74.45,49962.0,71.5874,71.6547,71.5585,71.6259,49962.0
2022-09-08 15:20:00,74.45,74.51,74.42,74.48,43407.0,71.6259,71.6836,71.597,71.6547,43407.0
2022-09-08 15:25:00,74.48,74.49,74.41,74.45,68779.0,71.6547,71.6644,71.5874,71.6259,68779.0
2022-09-08 15:30:00,74.45,74.51,74.34,74.37,58320.0,71.6259,71.6836,71.5201,71.5489,58320.0
2022-09-08 15:35:00,74.38,74.44,74.33,74.41,58123.0,71.5585,71.6163,71.5104,71.5874,58123.0
2022-09-08 15:40:00,74.41,74.42,74.27,74.28,84484.0,71.5874,71.597,71.4527,71.4623,84484.0
2022-09-08 15:45:00,74.28,74.38,74.26,74.3,124317.0,71.4623,71.5585,71.4431,71.4816,124317.0
2022-09-08 15:50:00,74.28,74.54,74.26,74.53,159114.0,71.4623,71.7125,71.4431,71.7028,159114.0
2022-09-08 15:55:00,74.53,74.71,74.46,74.66,418336.0,71.7028,71.876,71.6355,71.8279,418336.0
2022-09-09 09:30:00,74.65,75.21,74.62,74.99,139657.0,71.8183,72.3571,71.7894,72.1454,139657.0
2022-09-09 09:35:00,75.0,75.06,74.8,74.83,59699.0,72.155,72.2127,71.9626,71.9915,59699.0
2022-09-09 09:40:00,74.82,74.95,74.74,74.74,69553.0,71.9818,72.1069,71.9049,71.9049,69553.0
2022-09-09 09:45:00,74.73,74.85,74.65,74.71,46576.0,71.8953,72.0107,71.8183,71.876,46576.0
2022-09-09 09:50:00,74.73,74.73,74.48,74.51,47773.0,71.8953,71.8953,71.6547,71.6836,47773.0
2022-09-09 09:55:00,74.5,74.75,74.44,74.75,46240.0,71.674,71.9145,71.6163,71.9145,46240.0
2022-09-09 10:00:00,74.75,75.07,74.68,75.02,170953.0,71.9145,72.2224,71.8472,72.1743,170953.0
2022-09-09 10:05:00,75.02,75.19,74.98,75.06,59278.0,72.1743,72.3378,72.1358,72.2127,59278.0
2022-09-09 10:10:00,75.06,75.06,74.86,74.91,34036.0,72.2127,72.2127,72.0203,72.0684,34036.0
2022-09-09 10:15:00,74.93,75.02,74.88,74.93,32851.0,72.0877,72.1743,72.0396,72.0877,32851.0
2022-09-09 10:20:00,74.94,74.94,74.87,74.89,61293.0,72.0973,72.0973,72.0299,72.0492,61293.0
2022-09-09 10:25:00,74.89,75.09,74.87,75.07,56617.0,72.0492,72.2416,72.0299,72.2224,56617.0
2022-09-09 10:30:00,75.07,75.18,75.06,75.07,45088.0,72.2224,72.3282,72.2127,72.2224,45088.0
2022-09-09 10:35:00,75.08,75.18,75.06,75.16,33626.0,72.232,72.3282,72.2127,72.3089,33626.0
2022-09-09 10:40:00,75.17,75.3,75.16,75.28,43931.0,72.3186,72.4436,72.3089,72.4244,43931.0
2022-09-09 10:45:00,75.29,75.34,75.26,75.32,45872.0,72.434,72.4821,72.4052,72.4629,45872.0
2022-09-09 10:50:00,75.32,75.39,75.27,75.33,36185.0,72.4629,72.5302,72.4148,72.4725,36185.0
2022-09-09 10:55:00,75.31,75.34,75.25,75.32,39987.0,72.4533,72.4821,72.3955,72.4629,39987.0
2022-09-09 11:00:00,75.32,75.37,75.18,75.23,49531.0,72.4629,72.511,72.3282,72.3763,49531.0
2022-09-09 11:05:00,75.22,75.27,75.2,75.22,45597.0,72.3667,72.4148,72.3474,72.3667,45597.0
2022-09-09 11:10:00,75.23,75.31,75.2,75.27,51418.0,72.3763,72.4533,72.3474,72.4148,51418.0
2022-09-09 11:15:00,75.28,75.35,75.23,75.23,43199.0,72.4244,72.4917,72.3763,72.3763,43199.0
2022-09-09 11:20:00,75.23,75.23,75.12,75.2,26731.0,72.3763,72.3763,72.2705,72.3474,26731.0
2022-09-09 11:25:00,75.2,75.28,75.18,75.26,25251.0,72.3474,72.4244,72.3282,72.4052,25251.0
2022-09-09 11:30:00,75.27,75.27,75.14,75.23,56364.0,72.4148,72.4148,72.2897,72.3763,56364.0
2022-09-09 11:35:00,75.23,75.29,75.22,75.28,18912.0,72.3763,72.434,72.3667,72.4244,18912.0
2022-09-09 11:40:00,75.28,75.31,75.19,75.2,22688.0,72.4244,72.4533,72.3378,72.3474,22688.0
2022-09-09 11:45:00,75.19,75.19,75.12,75.17,33524.0,72.3378,72.3378,72.2705,72.3186,33524.0
2022-09-09 11:50:00,75.17,75.18,75.0,75.03,25148.0,72.3186,72.3282,72.155,72.1839,25148.0
2022-09-09 11:55:00,75.03,75.04,75.0,75.01,24051.0,72.1839,72.1935,72.155,72.1646,24051.0
2022-09-09 12:00:00,75.0,75.03,74.82,74.87,48958.0,72.155,72.1839,71.9818,72.0299,48958.0
2022-09-09 12:05:00,74.87,74.92,74.85,74.91,57908.0,72.0299,72.0781,72.0107,72.0684,57908.0
2022-09-09 12:10:00,74.91,74.93,74.85,74.89,22342.0,72.0684,72.0877,72.0107,72.0492,22342.0
2022-09-09 12:15:00,74.88,74.94,74.84,74.93,47841.0,72.0396,72.0973,72.0011,72.0877,47841.0
2022-09-09 12:20:00,74.94,74.95,74.85,74.86,22541.0,72.0973,72.1069,72.0107,72.0203,22541.0
2022-09-09 12:25:00,74.87,74.96,74.85,74.91,18843.0,72.0299,72.1165,72.0107,72.0684,18843.0
2022-09-09 12:30:00,74.9,74.97,74.87,74.95,31833.0,72.0588,72.1262,72.0299,72.1069,31833.0
2022-09-09 12:35:00,74.93,75.06,74.92,74.97,96605.0,72.0877,72.2127,72.0781,72.1262,96605.0
2022-09-09 12:40:00,74.97,75.04,74.97,74.98,26901.0,72.1262,72.1935,72.1262,72.1358,26901.0
2022-09-09 12:45:00,74.97,75.02,74.93,75.02,20225.0,72.1262,72.1743,72.0877,72.1743,20225.0
2022-09-09 12:50:00,75.02,75.1,75.01,75.07,30287.0,72.1743,72.2512,72.1646,72.2224,30287.0
2022-09-09 12:55:00,75.08,75.1,75.04,75.09,23824.0,72.232,72.2512,72.1935,72.2416,23824.0
2022-09-09 13:00:00,75.09,75.14,75.01,75.12,34657.0,72.2416,72.2897,72.1646,72.2705,34657.0
2022-09-09 13:05:00,75.12,75.19,75.11,75.19,35462.0,72.2705,72.3378,72.2608,72.3378,35462.0
2022-09-09 13:10:00,75.19,75.23,75.17,75.22,25523.0,72.3378,72.3763,72.3186,72.3667,25523.0
2022-09-09 13:15:00,75.23,75.33,75.22,75.3,53070.0,72.3763,72.4725,72.3667,72.4436,53070.0
2022-09-09 13:20:00,75.3,75.33,75.25,75.28,38575.0,72.4436,72.4725,72.3955,72.4244,38575.0
2022-09-09 13:25:00,75.28,75.33,75.24,75.25,45335.0,72.4244,72.4725,72.3859,72.3955,45335.0
2022-09-09 13:30:00,75.24,75.33,75.24,75.26,140872.0,72.3859,72.4725,72.3859,72.4052,140872.0
2022-09-09 13:35:00,75.26,75.39,75.22,75.39,46115.0,72.4052,72.5302,72.3667,72.5302,46115.0
2022-09-09 13:40:00,75.38,75.4,75.36,75.37,44464.0,72.5206,72.5398,72.5014,72.511,44464.0
2022-09-09 13:45:00,75.38,75.45,75.37,75.43,24052.0,72.5206,72.5879,72.511,72.5687,24052.0
2022-09-09 13:50:00,75.45,75.5,75.44,75.48,68374.0,72.5879,72.636,72.5783,72.6168,68374.0
2022-09-09 13:55:00,75.48,75.49,75.37,75.47,29444.0,72.6168,72.6264,72.511,72.6072,29444.0
2022-09-09 14:00:00,75.47,75.47,75.35,75.41,38824.0,72.6072,72.6072,72.4917,72.5495,38824.0
2022-09-09 14:05:00,75.41,75.48,75.4,75.44,30606.0,72.5495,72.6168,72.5398,72.5783,30606.0
2022-09-09 14:10:00,75.42,75.5,75.39,75.5,33376.0,72.5591,72.636,72.5302,72.636,33376.0
2022-09-09 14:15:00,75.5,75.53,75.49,75.52,25539.0,72.636,72.6649,72.6264,72.6553,25539.0
2022-09-09 14:20:00,75.53,75.56,75.5,75.53,56648.0,72.6649,72.6938,72.636,72.6649,56648.0
2022-09-09 14:25:00,75.53,75.57,75.48,75.56,43816.0,72.6649,72.7034,72.6168,72.6938,43816.0
2022-09-09 14:30:00,75.56,75.58,75.49,75.53,59740.0,72.6938,72.713,72.6264,72.6649,59740.0
2022-09-09 14:35:00,75.53,75.61,75.5,75.59,41876.0,72.6649,72.7419,72.636,72.7226,41876.0
2022-09-09 14:40:00,75.59,75.61,75.53,75.55,32768.0,72.7226,72.7419,72.6649,72.6842,32768.0
2022-09-09 14:45:00,75.54,75.56,75.5,75.51,39487.0,72.6745,72.6938,72.636,72.6457,39487.0
2022-09-09 14:50:00,75.51,75.53,75.46,75.5,32885.0,72.6457,72.6649,72.5976,72.636,32885.0
2022-09-09 14:55:00,75.51,75.69,75.51,75.69,55934.0,72.6457,72.8188,72.6457,72.8188,55934.0
2022-09-09 15:00:00,75.69,75.69,75.6,75.64,38178.0,72.8188,72.8188,72.7323,72.7707,38178.0
2022-09-09 15:05:00,75.64,75.66,75.59,75.63,62717.0,72.7707,72.79,72.7226,72.7611,62717.0
2022-09-09 15:10:00,75.63,75.79,75.63,75.72,58889.0,72.7611,72.915,72.7611,72.8477,58889.0
2022-09-09 15:15:00,75.73,75.81,75.71,75.79,83205.0,72.8573,72.9343,72.8381,72.915,83205.0
2022-09-09 15:20:00,75.78,75.82,75.7,75.76,71003.0,72.9054,72.9439,72.8285,72.8862,71003.0
2022-09-09 15:25:00,75.75,75.81,75.74,75.81,89916.0,72.8766,72.9343,72.8669,72.9343,89916.0
2022-09-09 15:30:00,75.8,75.82,75.69,75.75,93749.0,72.9247,72.9439,72.8188,72.8766,93749.0
2022-09-09 15:35:00,75.75,75.8,75.74,75.76,113183.0,72.8766,72.9247,72.8669,72.8862,113183.0
2022-09-09 15:40:00,75.76,75.88,75.75,75.84,170128.0,72.8862,73.0016,72.8766,72.9632,170128.0
2022-09-09 15:45:00,75.84,75.87,75.8,75.86,160702.0,72.9632,72.992,72.9247,72.9824,160702.0
2022-09-09 15:50:00,75.87,75.91,75.76,75.88,323075.0,72.992,73.0305,72.8862,73.0016,323075.0
2022-09-09 15:55:00,75.88,76.01,75.83,75.92,711314.0,73.0016,73.1267,72.9535,73.0401,711314.0
2022-09-12 09:30:00,76.63,77.25,76.46,76.5,268240.0,73.7232,74.3197,73.5596,73.5981,268240.0
2022-09-12 09:35:00,76.53,76.64,76.27,76.44,196147.0,73.627,73.7328,73.3768,73.5404,196147.0
2022-09-12 09:40:00,76.42,76.71,76.39,76.64,137134.0,73.5212,73.8002,73.4923,73.7328,137134.0
2022-09-12 09:45:00,76.64,76.73,76.57,76.67,106635.0,73.7328,73.8194,73.6655,73.7617,106635.0
2022-09-12 09:50:00,76.66,76.75,76.61,76.69,67914.0,73.752,73.8386,73.7039,73.7809,67914.0
2022-09-12 09:55:00,76.69,76.92,76.68,76.89,100594.0,73.7809,74.0022,73.7713,73.9733,100594.0
2022-09-12 10:00:00,76.87,76.87,76.72,76.77,80608.0,73.9541,73.9541,73.8098,73.8579,80608.0
2022-09-12 10:05:00,76.77,76.81,76.71,76.72,64775.0,73.8579,73.8964,73.8002,73.8098,64775.0
2022-09-12 10:10:00,76.71,76.81,76.68,76.81,45590.0,73.8002,73.8964,73.7713,73.8964,45590.0
2022-09-12 10:15:00,76.81,76.88,76.77,76.84,51058.0,73.8964,73.9637,73.8579,73.9252,51058.0
2022-09-12 10:20:00,76.83,76.98,76.81,76.97,58798.0,73.9156,74.0599,73.8964,74.0503,58798.0
2022-09-12 10:25:00,76.96,77.03,76.88,76.92,146637.0,74.0407,74.108,73.9637,74.0022,146637.0
2022-09-12 10:30:00,76.92,77.11,76.82,77.1,105435.0,74.0022,74.185,73.906,74.1754,105435.0
2022-09-12 10:35:00,77.09,77.1,76.84,76.88,58604.0,74.1657,74.1754,73.9252,73.9637,58604.0
2022-09-12 10:40:00,76.87,76.94,76.76,76.81,62223.0,73.9541,74.0214,73.8483,73.8964,62223.0
2022-09-12 10:45:00,76.8,76.85,76.75,76.81,66309.0,73.8867,73.9348,73.8386,73.8964,66309.0
2022-09-12 10:50:00,76.79,76.81,76.75,76.76,54953.0,73.8771,73.8964,73.8386,73.8483,54953.0
2022-09-12 10:55:00,76.77,76.84,76.75,76.84,54193.0,73.8579,73.9252,73.8386,73.9252,54193.0
2022-09-12 11:00:00,76.84,76.94,76.75,76.82,76604.0,73.9252,74.0214,73.8386,73.906,76604.0
2022-09-12 11:05:00,76.83,76.87,76.75,76.76,73055.0,73.9156,73.9541,73.8386,73.8483,73055.0
2022-09-12 11:10:00,76.77,76.84,76.74,76.84,95958.0,73.8579,73.9252,73.829,73.9252,95958.0
2022-09-12 11:15:00,76.84,76.93,76.78,76.92,78113.0,73.9252,74.0118,73.8675,74.0022,78113.0
2022-09-12 11:20:00,76.92,76.96,76.82,76.88,44653.0,74.0022,74.0407,73.906,73.9637,44653.0
2022-09-12 11:25:00,76.87,76.93,76.83,76.92,50369.0,73.9541,74.0118,73.9156,74.0022,50369.0
2022-09-12 11:30:00,76.92,77.0,76.92,76.94,57496.0,74.0022,74.0792,74.0022,74.0214,57496.0
2022-09-12 11:35:00,76.94,76.94,76.75,76.79,58656.0,74.0214,74.0214,73.8386,73.8771,58656.0
2022-09-12 11:40:00,76.8,76.84,76.75,76.82,56548.0,73.8867,73.9252,73.8386,73.906,56548.0
2022-09-12 11:45:00,76.82,76.9,76.75,76.8,138934.0,73.906,73.9829,73.8386,73.8867,138934.0
2022-09-12 11:50:00,76.81,76.81,76.65,76.69,134332.0,73.8964,73.8964,73.7424,73.7809,134332.0
2022-09-12 11:55:00,76.69,76.71,76.53,76.63,58720.0,73.7809,73.8002,73.627,73.7232,58720.0
2022-09-12 12:00:00,76.63,76.66,76.39,76.48,118293.0,73.7232,73.752,73.4923,73.5789,118293.0
2022-09-12 12:05:00,76.48,76.56,76.35,76.35,55638.0,73.5789,73.6558,73.4538,73.4538,55638.0
2022-09-12 12:10:00,76.34,76.51,76.33,76.4,95865.0,73.4442,73.6077,73.4346,73.5019,95865.0
2022-09-12 12:15:00,76.4,76.46,76.39,76.42,85312.0,73.5019,73.5596,73.4923,73.5212,85312.0
2022-09-12 12:20:00,76.41,76.52,76.4,76.49,81310.0,73.5115,73.6174,73.5019,73.5885,81310.0
2022-09-12 12:25:00,76.49,76.5,76.44,76.48,56619.0,73.5885,73.5981,73.5404,73.5789,56619.0
2022-09-12 12:30:00,76.48,76.64,76.47,76.54,73105.0,73.5789,73.7328,73.5693,73.6366,73105.0
2022-09-12 12:35:00,76.54,76.63,76.49,76.63,57331.0,73.6366,73.7232,73.5885,73.7232,57331.0
2022-09-12 12:40:00,76.63,76.63,76.57,76.62,40948.0,73.7232,73.7232,73.6655,73.7136,40948.0
2022-09-12 12:45:00,76.61,76.65,76.54,76.58,64622.0,73.7039,73.7424,73.6366,73.6751,64622.0
2022-09-12 12:50:00,76.59,76.64,76.53,76.62,62286.0,73.6847,73.7328,73.627,73.7136,62286.0
2022-09-12 12:55:00,76.61,76.68,76.6,76.66,50182.0,73.7039,73.7713,73.6943,73.752,50182.0
2022-09-12 13:00:00,76.66,76.67,76.54,76.65,92152.0,73.752,73.7617,73.6366,73.7424,92152.0
2022-09-12 13:05:00,76.65,76.78,76.64,76.73,68700.0,73.7424,73.8675,73.7328,73.8194,68700.0
2022-09-12 13:10:00,76.72,76.75,76.64,76.66,59756.0,73.8098,73.8386,73.7328,73.752,59756.0
2022-09-12 13:15:00,76.67,76.67,76.53,76.54,90442.0,73.7617,73.7617,73.627,73.6366,90442.0
2022-09-12 13:20:00,76.53,76.7,76.51,76.65,75755.0,73.627,73.7905,73.6077,73.7424,75755.0
2022-09-12 13:25:00,76.65,76.7,76.57,76.68,248556.0,73.7424,73.7905,73.6655,73.7713,248556.0
2022-09-12 13:30:00,76.68,76.74,76.65,76.72,62210.0,73.7713,73.829,73.7424,73.8098,62210.0
2022-09-12 13:35:00,76.73,76.75,76.6,76.62,53514.0,73.8194,73.8386,73.6943,73.7136,53514.0
2022-09-12 13:40:00,76.62,76.66,76.55,76.66,141728.0,73.7136,73.752,73.6462,73.752,141728.0
2022-09-12 13:45:00,76.66,76.73,76.65,76.7,62527.0,73.752,73.8194,73.7424,73.7905,62527.0
2022-09-12 13:50:00,76.69,76.85,76.69,76.8,87005.0,73.7809,73.9348,73.7809,73.8867,87005.0
2022-09-12 13:55:00,76.8,76.83,76.76,76.81,84116.0,73.8867,73.9156,73.8483,73.8964,84116.0
2022-09-12 14:00:00,76.8,76.82,76.73,76.75,67656.0,73.8867,73.906,73.8194,73.8386,67656.0
2022-09-12 14:05:00,76.76,76.94,76.74,76.9,213291.0,73.8483,74.0214,73.829,73.9829,213291.0
2022-09-12 14:10:00,76.91,76.99,76.83,76.98,156945.0,73.9926,74.0695,73.9156,74.0599,156945.0
2022-09-12 14:15:00,76.98,77.03,76.86,76.95,206375.0,74.0599,74.108,73.9445,74.031,206375.0
2022-09-12 14:20:00,76.95,77.06,76.92,77.03,169980.0,74.031,74.1369,74.0022,74.108,169980.0
2022-09-12 14:25:00,77.04,77.07,76.91,76.98,209214.0,74.1176,74.1465,73.9926,74.0599,209214.0
2022-09-12 14:30:00,76.97,76.99,76.92,76.96,149514.0,74.0503,74.0695,74.0022,74.0407,149514.0
2022-09-12 14:35:00,76.96,77.01,76.94,77.01,91655.0,74.0407,74.0888,74.0214,74.0888,91655.0
2022-09-12 14:40:00,77.01,77.07,76.99,77.05,119962.0,74.0888,74.1465,74.0695,74.1273,119962.0
2022-09-12 14:45:00,77.05,77.15,77.04,77.13,90677.0,74.1273,74.2235,74.1176,74.2042,90677.0
2022-09-12 14:50:00,77.13,77.19,77.08,77.09,161725.0,74.2042,74.2619,74.1561,74.1657,161725.0
2022-09-12 14:55:00,77.09,77.16,77.08,77.12,187004.0,74.1657,74.2331,74.1561,74.1946,187004.0
2022-09-12 15:00:00,77.12,77.17,77.08,77.16,126378.0,74.1946,74.2427,74.1561,74.2331,126378.0
2022-09-12 15:05:00,77.16,77.28,77.13,77.28,134052.0,74.2331,74.3485,74.2042,74.3485,134052.0
2022-09-12 15:10:00,77.27,77.38,77.26,77.36,180785.0,74.3389,74.4447,74.3293,74.4255,180785.0
2022-09-12 15:15:00,77.36,77.37,77.22,77.32,265257.0,74.4255,74.4351,74.2908,74.387,265257.0
2022-09-12 15:20:00,77.31,77.35,77.16,77.17,155857.0,74.3774,74.4159,74.2331,74.2427,155857.0
2022-09-12 15:25:00,77.17,77.19,77.06,77.11,146191.0,74.2427,74.2619,74.1369,74.185,146191.0
2022-09-12 15:30:00,77.11,77.12,77.06,77.09,159451.0,74.185,74.1946,74.1369,74.1657,159451.0
2022-09-12 15:35:00,77.09,77.21,77.05,77.13,348155.0,74.1657,74.2812,74.1273,74.2042,348155.0
2022-09-12 15:40:00,77.13,77.13,76.98,77.09,252023.0,74.2042,74.2042,74.0599,74.1657,252023.0
2022-09-12 15:45:00,77.09,77.1,76.91,77.0,350036.0,74.1657,74.1754,73.9926,74.0792,350036.0
2022-09-12 15:50:00,76.99,77.08,76.94,76.99,395934.0,74.0695,74.1561,74.0214,74.0695,395934.0
2022-09-12 15:55:00,77.0,77.23,76.96,77.17,913858.0,74.0792,74.3004,74.0407,74.2427,913858.0
2022-09-13 09:30:00,76.06,77.37,75.92,77.37,1727295.0,73.1748,74.4351,73.0401,74.4351,1727295.0
2022-09-13 09:35:00,77.38,78.34,77.09,78.08,1004908.0,74.4447,75.3683,74.1657,75.1182,1004908.0
2022-09-13 09:40:00,78.08,79.42,77.81,79.18,1099986.0,75.1182,76.4074,74.8584,76.1765,1099986.0
2022-09-13 09:45:00,79.16,79.3,78.75,78.96,624162.0,76.1572,76.2919,75.7628,75.9648,624162.0
2022-09-13 09:50:00,78.98,79.0,78.14,78.25,455310.0,75.984,76.0033,75.1759,75.2817,455310.0
2022-09-13 09:55:00,78.23,78.39,78.02,78.05,313745.0,75.2625,75.4164,75.0605,75.0893,313745.0
2022-09-13 10:00:00,78.06,78.06,77.35,77.44,533095.0,75.0989,75.0989,74.4159,74.5025,533095.0
2022-09-13 10:05:00,77.44,78.07,77.17,77.75,477537.0,74.5025,75.1086,74.2427,74.8007,477537.0
2022-09-13 10:10:00,77.75,77.76,77.31,77.42,339690.0,74.8007,74.8103,74.3774,74.4832,339690.0
2022-09-13 10:15:00,77.41,77.45,76.8,76.86,308320.0,74.4736,74.5121,73.8867,73.9445,308320.0
2022-09-13 10:20:00,76.87,77.2,76.69,76.95,320949.0,73.9541,74.2716,73.7809,74.031,320949.0
2022-09-13 10:25:00,76.96,77.14,76.88,77.07,282908.0,74.0407,74.2138,73.9637,74.1465,282908.0
2022-09-13 10:30:00,77.06,77.13,76.91,76.98,261284.0,74.1369,74.2042,73.9926,74.0599,261284.0
2022-09-13 10:35:00,76.97,77.05,76.78,76.84,318064.0,74.0503,74.1273,73.8675,73.9252,318064.0
2022-09-13 10:40:00,76.84,76.84,76.49,76.66,365872.0,73.9252,73.9252,73.5885,73.752,365872.0
2022-09-13 10:45:00,76.65,76.66,76.34,76.45,287400.0,73.7424,73.752,73.4442,73.55,287400.0
2022-09-13 10:50:00,76.45,76.7,76.31,76.64,229418.0,73.55,73.7905,73.4153,73.7328,229418.0
2022-09-13 10:55:00,76.64,76.78,76.41,76.53,244966.0,73.7328,73.8675,73.5115,73.627,244966.0
2022-09-13 11:00:00,76.53,76.78,76.45,76.66,204149.0,73.627,73.8675,73.55,73.752,204149.0
2022-09-13 11:05:00,76.65,76.67,76.37,76.44,203401.0,73.7424,73.7617,73.473,73.5404,203401.0
2022-09-13 11:10:00,76.43,76.51,76.19,76.3,203154.0,73.5308,73.6077,73.2999,73.4057,203154.0
2022-09-13 11:15:00,76.31,76.31,76.04,76.09,242022.0,73.4153,73.4153,73.1556,73.2037,242022.0
2022-09-13 11:20:00,76.09,76.09,75.86,75.91,269131.0,73.2037,73.2037,72.9824,73.0305,269131.0
2022-09-13 11:25:00,75.92,75.99,75.84,75.97,132256.0,73.0401,73.1075,72.9632,73.0882,132256.0
2022-09-13 11:30:00,75.97,76.21,75.87,76.21,203645.0,73.0882,73.3191,72.992,73.3191,203645.0
2022-09-13 11:35:00,76.21,76.47,76.13,76.44,224719.0,73.3191,73.5693,73.2422,73.5404,224719.0
2022-09-13 11:40:00,76.43,76.46,76.28,76.34,179057.0,73.5308,73.5596,73.3865,73.4442,179057.0
2022-09-13 11:45:00,76.35,76.39,76.17,76.35,180116.0,73.4538,73.4923,73.2806,73.4538,180116.0
2022-09-13 11:50:00,76.36,76.62,76.33,76.5,170747.0,73.4634,73.7136,73.4346,73.5981,170747.0
2022-09-13 11:55:00,76.52,76.65,76.5,76.53,128226.0,73.6174,73.7424,73.5981,73.627,128226.0
2022-09-13 12:00:00,76.51,76.72,76.43,76.7,114838.0,73.6077,73.8098,73.5308,73.7905,114838.0
2022-09-13 12:05:00,76.7,76.79,76.64,76.72,106500.0,73.7905,73.8771,73.7328,73.8098,106500.0
2022-09-13 12:10:00,76.71,76.91,76.55,76.89,240560.0,73.8002,73.9926,73.6462,73.9733,240560.0
2022-09-13 12:15:00,76.9,77.02,76.85,76.92,196512.0,73.9829,74.0984,73.9348,74.0022,196512.0
2022-09-13 12:20:00,76.92,76.97,76.85,76.85,110167.0,74.0022,74.0503,73.9348,73.9348,110167.0
2022-09-13 12:25:00,76.85,76.97,76.75,76.78,132486.0,73.9348,74.0503,73.8386,73.8675,132486.0
2022-09-13 12:30:00,76.76,76.87,76.65,76.84,208666.0,73.8483,73.9541,73.7424,73.9252,208666.0
2022-09-13 12:35:00,76.84,76.94,76.82,76.85,125535.0,73.9252,74.0214,73.906,73.9348,125535.0
2022-09-13 12:40:00,76.85,77.09,76.85,77.07,168042.0,73.9348,74.1657,73.9348,74.1465,168042.0
2022-09-13 12:45:00,77.07,77.23,76.96,77.14,200850.0,74.1465,74.3004,74.0407,74.2138,200850.0
2022-09-13 12:50:00,77.15,77.33,77.08,77.3,153804.0,74.2235,74.3966,74.1561,74.3678,153804.0
2022-09-13 12:55:00,77.32,77.38,77.21,77.26,121387.0,74.387,74.4447,74.2812,74.3293,121387.0
2022-09-13 13:00:00,77.25,77.48,77.12,77.18,259443.0,74.3197,74.5409,74.1946,74.2523,259443.0
2022-09-13 13:05:00,77.13,77.45,77.08,77.34,190846.0,74.2042,74.5121,74.1561,74.4063,190846.0
2022-09-13 13:10:00,77.35,77.35,77.22,77.3,62650.0,74.4159,74.4159,74.2908,74.3678,62650.0
2022-09-13 13:15:00,77.29,77.32,77.06,77.09,73301.0,74.3581,74.387,74.1369,74.1657,73301.0
2022-09-13 13:20:00,77.09,77.4,77.06,77.37,129884.0,74.1657,74.464,74.1369,74.4351,129884.0
2022-09-13 13:25:00,77.37,77.83,77.34,77.81,213436.0,74.4351,74.8777,74.4063,74.8584,213436.0
2022-09-13 13:30:00,77.79,77.81,77.54,77.67,170441.0,74.8392,74.8584,74.5987,74.7237,170441.0
2022-09-13 13:35:00,77.67,77.82,77.6,77.65,227950.0,74.7237,74.868,74.6564,74.7045,227950.0
2022-09-13 13:40:00,77.66,77.67,77.56,77.6,111454.0,74.7141,74.7237,74.6179,74.6564,111454.0
2022-09-13 13:45:00,77.6,77.65,77.35,77.49,163997.0,74.6564,74.7045,74.4159,74.5506,163997.0
2022-09-13 13:50:00,77.49,77.6,77.26,77.3,202495.0,74.5506,74.6564,74.3293,74.3678,202495.0
2022-09-13 13:55:00,77.3,77.54,77.28,77.43,139986.0,74.3678,74.5987,74.3485,74.4928,139986.0
2022-09-13 14:00:00,77.43,77.44,77.28,77.41,116670.0,74.4928,74.5025,74.3485,74.4736,116670.0
2022-09-13 14:05:00,77.41,77.46,77.3,77.34,108012.0,74.4736,74.5217,74.3678,74.4063,108012.0
2022-09-13 14:10:00,77.35,77.49,77.32,77.34,186575.0,74.4159,74.5506,74.387,74.4063,186575.0
2022-09-13 14:15:00,77.33,77.49,77.31,77.44,115815.0,74.3966,74.5506,74.3774,74.5025,115815.0
2022-09-13 14:20:00,77.43,77.44,76.98,77.06,125772.0,74.4928,74.5025,74.0599,74.1369,125772.0
2022-09-13 14:25:00,77.07,77.08,76.83,76.93,198884.0,74.1465,74.1561,73.9156,74.0118,198884.0
2022-09-13 14:30:00,76.93,76.99,76.82,76.94,130423.0,74.0118,74.0695,73.906,74.0214,130423.0
2022-09-13 14:35:00,76.93,76.95,76.83,76.95,116166.0,74.0118,74.031,73.9156,74.031,116166.0
2022-09-13 14:40:00,76.95,77.07,76.93,77.05,137063.0,74.031,74.1465,74.0118,74.1273,137063.0
2022-09-13 14:45:00,77.05,77.18,77.01,77.13,176548.0,74.1273,74.2523,74.0888,74.2042,176548.0
2022-09-13 14:50:00,77.12,77.14,76.87,76.94,224541.0,74.1946,74.2138,73.9541,74.0214,224541.0
2022-09-13 14:55:00,76.94,76.99,76.68,76.81,218353.0,74.0214,74.0695,73.7713,73.8964,218353.0
2022-09-13 15:00:00,76.8,77.09,76.8,77.0,176480.0,73.8867,74.1657,73.8867,74.0792,176480.0
2022-09-13 15:05:00,77.0,77.06,76.97,77.03,167958.0,74.0792,74.1369,74.0503,74.108,167958.0
2022-09-13 15:10:00,77.03,77.09,76.74,76.79,524545.0,74.108,74.1657,73.829,73.8771,524545.0
2022-09-13 15:15:00,76.79,76.8,76.58,76.71,236632.0,73.8771,73.8867,73.6751,73.8002,236632.0
2022-09-13 15:20:00,76.7,76.75,76.38,76.44,319080.0,73.7905,73.8386,73.4827,73.5404,319080.0
2022-09-13 15:25:00,76.43,76.53,76.16,76.26,515581.0,73.5308,73.627,73.271,73.3672,515581.0
2022-09-13 15:30:00,76.25,76.29,76.07,76.12,534623.0,73.3576,73.3961,73.1844,73.2325,534623.0
2022-09-13 15:35:00,76.11,76.22,76.07,76.16,575626.0,73.2229,73.3287,73.1844,73.271,575626.0
2022-09-13 15:40:00,76.16,76.17,75.89,75.99,367841.0,73.271,73.2806,73.0113,73.1075,367841.0
2022-09-13 15:45:00,76.0,76.0,75.87,75.9,520131.0,73.1171,73.1171,72.992,73.0209,520131.0
2022-09-13 15:50:00,75.89,75.99,75.86,75.92,992962.0,73.0113,73.1075,72.9824,73.0401,992962.0
2022-09-13 15:55:00,75.92,76.29,75.78,76.06,1182840.0,73.0401,73.3961,72.9054,73.1748,1182840.0
2022-09-14 09:30:00,75.79,75.87,75.03,75.19,360776.0,72.915,72.992,72.1839,72.3378,360776.0
2022-09-14 09:35:00,75.18,75.34,74.48,74.54,278301.0,72.3282,72.4821,71.6547,71.7125,278301.0
2022-09-14 09:40:00,74.52,74.53,73.58,74.0,447022.0,71.6932,71.7028,70.7889,71.1929,447022.0
2022-09-14 09:45:00,74.01,74.27,73.58,73.65,383640.0,71.2026,71.4527,70.7889,70.8562,383640.0
2022-09-14 09:50:00,73.63,73.76,73.1,73.47,365907.0,70.837,70.9621,70.3271,70.6831,365907.0
2022-09-14 09:55:00,73.42,73.58,73.16,73.26,236162.0,70.635,70.7889,70.3848,70.481,236162.0
2022-09-14 10:00:00,73.23,73.3,72.96,73.17,330015.0,70.4522,70.5195,70.1924,70.3944,330015.0
2022-09-14 10:05:00,73.18,73.23,72.86,73.14,341453.0,70.4041,70.4522,70.0962,70.3656,341453.0
2022-09-14 10:10:00,73.13,73.32,72.87,72.93,245074.0,70.356,70.5387,70.1058,70.1635,245074.0
2022-09-14 10:15:00,72.94,73.09,72.67,72.75,312370.0,70.1732,70.3175,69.9134,69.9904,312370.0
2022-09-14 10:20:00,72.76,72.92,72.53,72.64,224384.0,70.0,70.1539,69.7787,69.8845,224384.0
2022-09-14 10:25:00,72.65,72.78,72.36,72.47,272727.0,69.8942,70.0192,69.6152,69.721,272727.0
2022-09-14 10:30:00,72.47,72.48,72.1,72.26,274031.0,69.721,69.7306,69.365,69.519,274031.0
2022-09-14 10:35:00,72.26,72.88,72.14,72.85,415921.0,69.519,70.1154,69.4035,70.0866,415921.0
2022-09-14 10:40:00,72.85,72.86,72.39,72.74,259285.0,70.0866,70.0962,69.644,69.9807,259285.0
2022-09-14 10:45:00,72.73,72.83,72.5,72.78,306452.0,69.9711,70.0673,69.7498,70.0192,306452.0
2022-09-14 10:50:00,72.78,73.41,72.77,73.4,217199.0,70.0192,70.6253,70.0096,70.6157,217199.0
2022-09-14 10:55:00,73.4,73.41,73.05,73.17,211890.0,70.6157,70.6253,70.279,70.3944,211890.0
2022-09-14 11:00:00,73.17,73.18,72.72,72.74,141475.0,70.3944,70.4041,69.9615,69.9807,141475.0
2022-09-14 11:05:00,72.73,73.13,72.63,72.9,210359.0,69.9711,70.356,69.8749,70.1347,210359.0
2022-09-14 11:10:00,72.92,73.13,72.9,72.98,102793.0,70.1539,70.356,70.1347,70.2116,102793.0
2022-09-14 11:15:00,72.97,73.0,72.58,72.64,176304.0,70.202,70.2309,69.8268,69.8845,176304.0
2022-09-14 11:20:00,72.65,72.65,72.44,72.45,123265.0,69.8942,69.8942,69.6921,69.7017,123265.0
2022-09-14 11:25:00,72.45,72.69,72.37,72.49,274973.0,69.7017,69.9326,69.6248,69.7402,274973.0
2022-09-14 11:30:00,72.5,72.66,72.3,72.55,217054.0,69.7498,69.9038,69.5574,69.798,217054.0
2022-09-14 11:35:00,72.56,72.72,72.46,72.48,133506.0,69.8076,69.9615,69.7114,69.7306,133506.0
2022-09-14 11:40:00,72.47,72.48,72.11,72.15,135319.0,69.721,69.7306,69.3746,69.4131,135319.0
2022-09-14 11:45:00,72.15,72.24,72.07,72.17,186065.0,69.4131,69.4997,69.3362,69.4324,186065.0
2022-09-14 11:50:00,72.18,72.22,72.02,72.13,251177.0,69.442,69.4805,69.2881,69.3939,251177.0
2022-09-14 11:55:00,72.14,72.2,71.92,71.98,395388.0,69.4035,69.4612,69.1919,69.2496,395388.0
2022-09-14 12:00:00,71.98,72.35,71.96,72.17,222581.0,69.2496,69.6055,69.2303,69.4324,222581.0
2022-09-14 12:05:00,72.16,72.2,72.03,72.07,106659.0,69.4227,69.4612,69.2977,69.3362,106659.0
2022-09-14 12:10:00,72.07,72.36,71.96,72.35,129993.0,69.3362,69.6152,69.2303,69.6055,129993.0
2022-09-14 12:15:00,72.35,72.59,72.35,72.52,151539.0,69.6055,69.8364,69.6055,69.7691,151539.0
2022-09-14 12:20:00,72.52,72.52,72.35,72.42,94864.0,69.7691,69.7691,69.6055,69.6729,94864.0
2022-09-14 12:25:00,72.41,72.49,72.24,72.31,176697.0,69.6633,69.7402,69.4997,69.5671,176697.0
2022-09-14 12:30:00,72.31,72.53,72.29,72.39,123642.0,69.5671,69.7787,69.5478,69.644,123642.0
2022-09-14 12:35:00,72.38,72.54,72.25,72.51,89040.0,69.6344,69.7883,69.5093,69.7595,89040.0
2022-09-14 12:40:00,72.51,72.7,72.5,72.66,105956.0,69.7595,69.9423,69.7498,69.9038,105956.0
2022-09-14 12:45:00,72.66,72.96,72.62,72.89,156194.0,69.9038,70.1924,69.8653,70.1251,156194.0
2022-09-14 12:50:00,72.88,73.11,72.86,72.92,147411.0,70.1154,70.3367,70.0962,70.1539,147411.0
2022-09-14 12:55:00,72.92,72.92,72.72,72.82,67679.0,70.1539,70.1539,69.9615,70.0577,67679.0
2022-09-14 13:00:00,72.83,72.84,72.68,72.69,67176.0,70.0673,70.077,69.923,69.9326,67176.0
2022-09-14 13:05:00,72.69,72.72,72.5,72.51,76409.0,69.9326,69.9615,69.7498,69.7595,76409.0
2022-09-14 13:10:00,72.51,72.61,72.48,72.59,103823.0,69.7595,69.8557,69.7306,69.8364,103823.0
2022-09-14 13:15:00,72.61,72.81,72.57,72.76,106803.0,69.8557,70.0481,69.8172,70.0,106803.0
2022-09-14 13:20:00,72.76,72.87,72.66,72.69,77650.0,70.0,70.1058,69.9038,69.9326,77650.0
2022-09-14 13:25:00,72.7,72.7,72.5,72.53,55793.0,69.9423,69.9423,69.7498,69.7787,55793.0
2022-09-14 13:30:00,72.53,72.57,72.38,72.42,74601.0,69.7787,69.8172,69.6344,69.6729,74601.0
2022-09-14 13:35:00,72.41,72.46,72.32,72.43,72235.0,69.6633,69.7114,69.5767,69.6825,72235.0
2022-09-14 13:40:00,72.43,72.46,72.29,72.37,175030.0,69.6825,69.7114,69.5478,69.6248,175030.0
2022-09-14 13:45:00,72.36,72.36,72.0,72.06,371481.0,69.6152,69.6152,69.2688,69.3265,371481.0
2022-09-14 13:50:00,72.05,72.19,72.02,72.17,112049.0,69.3169,69.4516,69.2881,69.4324,112049.0
2022-09-14 13:55:00,72.17,72.19,72.02,72.11,164408.0,69.4324,69.4516,69.2881,69.3746,164408.0
2022-09-14 14:00:00,72.11,72.17,71.86,71.89,185348.0,69.3746,69.4324,69.1341,69.163,185348.0
2022-09-14 14:05:00,71.89,72.03,71.77,71.91,137406.0,69.163,69.2977,69.0475,69.1822,137406.0
2022-09-14 14:10:00,71.91,72.05,71.9,72.05,101184.0,69.1822,69.3169,69.1726,69.3169,101184.0
2022-09-14 14:15:00,72.03,72.11,71.95,72.01,116599.0,69.2977,69.3746,69.2207,69.2784,116599.0
2022-09-14 14:20:00,72.02,72.06,71.96,72.03,63763.0,69.2881,69.3265,69.2303,69.2977,63763.0
2022-09-14 14:25:00,72.03,72.19,72.03,72.11,116648.0,69.2977,69.4516,69.2977,69.3746,116648.0
2022-09-14 14:30:00,72.1,72.28,72.08,72.19,149226.0,69.365,69.5382,69.3458,69.4516,149226.0
2022-09-14 14:35:00,72.19,72.2,72.07,72.12,108958.0,69.4516,69.4612,69.3362,69.3843,108958.0
2022-09-14 14:40:00,72.13,72.24,72.08,72.09,146835.0,69.3939,69.4997,69.3458,69.3554,146835.0
2022-09-14 14:45:00,72.09,72.11,71.95,72.07,123534.0,69.3554,69.3746,69.2207,69.3362,123534.0
2022-09-14 14:50:00,72.06,72.22,72.01,72.04,226825.0,69.3265,69.4805,69.2784,69.3073,226825.0
2022-09-14 14:55:00,72.05,72.24,72.04,72.2,169068.0,69.3169,69.4997,69.3073,69.4612,169068.0
2022-09-14 15:00:00,72.2,72.32,72.06,72.23,228607.0,69.4612,69.5767,69.3265,69.4901,228607.0
2022-09-14 15:05:00,72.23,72.33,72.16,72.32,118525.0,69.4901,69.5863,69.4227,69.5767,118525.0
2022-09-14 15:10:00,72.31,72.32,72.06,72.06,165720.0,69.5671,69.5767,69.3265,69.3265,165720.0
2022-09-14 15:15:00,72.06,72.1,71.85,71.86,149038.0,69.3265,69.365,69.1245,69.1341,149038.0
2022-09-14 15:20:00,71.86,71.99,71.79,71.91,183959.0,69.1341,69.2592,69.0668,69.1822,183959.0
2022-09-14 15:25:00,71.9,72.26,71.85,72.03,306439.0,69.1726,69.519,69.1245,69.2977,306439.0
2022-09-14 15:30:00,72.03,72.03,71.78,71.9,235101.0,69.2977,69.2977,69.0572,69.1726,235101.0
2022-09-14 15:35:00,71.89,72.03,71.85,72.01,353517.0,69.163,69.2977,69.1245,69.2784,353517.0
2022-09-14 15:40:00,72.0,72.24,71.97,72.21,488640.0,69.2688,69.4997,69.24,69.4708,488640.0
2022-09-14 15:45:00,72.2,72.21,72.05,72.15,354837.0,69.4612,69.4708,69.3169,69.4131,354837.0
2022-09-14 15:50:00,72.14,72.31,72.13,72.31,605655.0,69.4035,69.5671,69.3939,69.5671,605655.0
2022-09-14 15:55:00,72.31,72.33,72.01,72.13,1157017.0,69.5671,69.5863,69.2784,69.3939,1157017.0
2022-09-15 09:30:00,71.5,71.62,71.17,71.24,365515.0,68.7878,68.9032,68.4703,68.5376,365515.0
2022-09-15 09:35:00,71.24,71.41,71.16,71.32,297371.0,68.5376,68.7012,68.4607,68.6146,297371.0
2022-09-15 09:40:00,71.34,71.58,71.33,71.55,124065.0,68.6339,68.8647,68.6242,68.8359,124065.0
2022-09-15 09:45:00,71.56,71.93,71.4,71.93,172604.0,68.8455,69.2015,68.6916,69.2015,172604.0
2022-09-15 09:50:00,71.95,72.09,71.77,71.92,108681.0,69.2207,69.3554,69.0475,69.1919,108681.0
2022-09-15 09:55:00,71.89,72.07,71.81,71.98,96868.0,69.163,69.3362,69.086,69.2496,96868.0
2022-09-15 10:00:00,72.0,72.01,71.69,71.74,130901.0,69.2688,69.2784,68.9706,69.0187,130901.0
2022-09-15 10:05:00,71.73,71.86,71.69,71.7,84155.0,69.0091,69.1341,68.9706,68.9802,84155.0
2022-09-15 10:10:00,71.71,71.82,71.63,71.72,71206.0,68.9898,69.0956,68.9129,68.9994,71206.0
2022-09-15 10:15:00,71.73,71.84,71.63,71.67,68591.0,69.0091,69.1149,68.9129,68.9513,68591.0
2022-09-15 10:20:00,71.68,71.68,71.28,71.35,120836.0,68.961,68.961,68.5761,68.6435,120836.0
2022-09-15 10:25:00,71.35,71.36,71.1,71.18,119018.0,68.6435,68.6531,68.403,68.4799,119018.0
2022-09-15 10:30:00,71.17,71.23,71.04,71.1,83158.0,68.4703,68.528,68.3452,68.403,83158.0
2022-09-15 10:35:00,71.1,71.36,71.1,71.29,77471.0,68.403,68.6531,68.403,68.5857,77471.0
2022-09-15 10:40:00,71.28,71.38,71.21,71.36,34902.0,68.5761,68.6723,68.5088,68.6531,34902.0
2022-09-15 10:45:00,71.37,71.39,70.97,71.01,114748.0,68.6627,68.682,68.2779,68.3164,114748.0
2022-09-15 10:50:00,71.0,71.02,70.62,70.69,217842.0,68.3067,68.326,67.9412,68.0085,217842.0
2022-09-15 10:55:00,70.67,70.8,70.57,70.78,128970.0,67.9893,68.1143,67.8931,68.0951,128970.0
2022-09-15 11:00:00,70.79,70.88,70.77,70.85,61452.0,68.1047,68.1913,68.0855,68.1624,61452.0
2022-09-15 11:05:00,70.85,70.87,70.69,70.72,100910.0,68.1624,68.1817,68.0085,68.0374,100910.0
2022-09-15 11:10:00,70.7,70.71,70.59,70.67,101902.0,68.0181,68.0277,67.9123,67.9893,101902.0
2022-09-15 11:15:00,70.67,70.71,70.6,70.71,84076.0,67.9893,68.0277,67.9219,68.0277,84076.0
2022-09-15 11:20:00,70.72,70.85,70.61,70.83,85031.0,68.0374,68.1624,67.9315,68.1432,85031.0
2022-09-15 11:25:00,70.83,70.9,70.7,70.76,80754.0,68.1432,68.2105,68.0181,68.0759,80754.0
2022-09-15 11:30:00,70.75,70.89,70.74,70.87,99542.0,68.0662,68.2009,68.0566,68.1817,99542.0
2022-09-15 11:35:00,70.86,70.87,70.64,70.74,149843.0,68.1721,68.1817,67.9604,68.0566,149843.0
2022-09-15 11:40:00,70.75,70.78,70.57,70.57,64275.0,68.0662,68.0951,67.8931,67.8931,64275.0
2022-09-15 11:45:00,70.58,70.58,70.38,70.38,91909.0,67.9027,67.9027,67.7103,67.7103,91909.0
2022-09-15 11:50:00,70.38,70.38,70.2,70.21,139751.0,67.7103,67.7103,67.5371,67.5467,139751.0
2022-09-15 11:55:00,70.21,70.21,70.06,70.14,119659.0,67.5467,67.5467,67.4024,67.4794,119659.0
2022-09-15 12:00:00,70.14,70.2,70.09,70.16,77522.0,67.4794,67.5371,67.4313,67.4986,77522.0
2022-09-15 12:05:00,70.15,70.18,70.04,70.08,95223.0,67.489,67.5179,67.3832,67.4216,95223.0
2022-09-15 12:10:00,70.07,70.12,69.99,70.08,120979.0,67.412,67.4601,67.3351,67.4216,120979.0
2022-09-15 12:15:00,70.08,70.39,70.04,70.34,132223.0,67.4216,67.7199,67.3832,67.6718,132223.0
2022-09-15 12:20:00,70.34,70.34,70.16,70.28,71959.0,67.6718,67.6718,67.4986,67.6141,71959.0
2022-09-15 12:25:00,70.29,70.44,70.24,70.43,88964.0,67.6237,67.768,67.5756,67.7584,88964.0
2022-09-15 12:30:00,70.43,70.45,70.29,70.4,74724.0,67.7584,67.7776,67.6237,67.7295,74724.0
2022-09-15 12:35:00,70.41,70.42,70.29,70.35,55787.0,67.7391,67.7487,67.6237,67.6814,55787.0
2022-09-15 12:40:00,70.34,70.44,70.3,70.38,39008.0,67.6718,67.768,67.6333,67.7103,39008.0
2022-09-15 12:45:00,70.38,70.4,70.31,70.38,59266.0,67.7103,67.7295,67.6429,67.7103,59266.0
2022-09-15 12:50:00,70.39,70.42,70.34,70.4,57697.0,67.7199,67.7487,67.6718,67.7295,57697.0
2022-09-15 12:55:00,70.41,70.56,70.37,70.56,53285.0,67.7391,67.8834,67.7006,67.8834,53285.0
2022-09-15 13:00:00,70.57,70.85,70.55,70.65,129764.0,67.8931,68.1624,67.8738,67.97,129764.0
2022-09-15 13:05:00,70.64,70.7,70.56,70.58,67300.0,67.9604,68.0181,67.8834,67.9027,67300.0
2022-09-15 13:10:00,70.57,70.59,70.52,70.57,38611.0,67.8931,67.9123,67.845,67.8931,38611.0
2022-09-15 13:15:00,70.58,70.64,70.54,70.61,61276.0,67.9027,67.9604,67.8642,67.9315,61276.0
2022-09-15 13:20:00,70.6,70.64,70.54,70.58,60914.0,67.9219,67.9604,67.8642,67.9027,60914.0
2022-09-15 13:25:00,70.58,70.7,70.55,70.55,91671.0,67.9027,68.0181,67.8738,67.8738,91671.0
2022-09-15 13:30:00,70.55,70.62,70.5,70.52,144228.0,67.8738,67.9412,67.8257,67.845,144228.0
2022-09-15 13:35:00,70.51,70.53,70.39,70.45,63335.0,67.8353,67.8546,67.7199,67.7776,63335.0
2022-09-15 13:40:00,70.45,70.46,70.38,70.44,59460.0,67.7776,67.7872,67.7103,67.768,59460.0
2022-09-15 13:45:00,70.45,70.47,70.38,70.41,81244.0,67.7776,67.7969,67.7103,67.7391,81244.0
2022-09-15 13:50:00,70.4,70.44,70.35,70.43,54624.0,67.7295,67.768,67.6814,67.7584,54624.0
2022-09-15 13:55:00,70.42,70.51,70.39,70.51,49225.0,67.7487,67.8353,67.7199,67.8353,49225.0
2022-09-15 14:00:00,70.51,70.53,70.36,70.38,107397.0,67.8353,67.8546,67.691,67.7103,107397.0
2022-09-15 14:05:00,70.38,70.42,70.33,70.36,51409.0,67.7103,67.7487,67.6622,67.691,51409.0
2022-09-15 14:10:00,70.37,70.42,70.31,70.34,53812.0,67.7006,67.7487,67.6429,67.6718,53812.0
2022-09-15 14:15:00,70.34,70.37,70.27,70.3,62759.0,67.6718,67.7006,67.6044,67.6333,62759.0
2022-09-15 14:20:00,70.29,70.31,70.23,70.23,61817.0,67.6237,67.6429,67.566,67.566,61817.0
2022-09-15 14:25:00,70.23,70.36,70.22,70.34,51706.0,67.566,67.691,67.5563,67.6718,51706.0
2022-09-15 14:30:00,70.33,70.38,70.28,70.3,89418.0,67.6622,67.7103,67.6141,67.6333,89418.0
2022-09-15 14:35:00,70.29,70.48,70.25,70.48,51237.0,67.6237,67.8065,67.5852,67.8065,51237.0
2022-09-15 14:40:00,70.48,70.5,70.35,70.46,61393.0,67.8065,67.8257,67.6814,67.7872,61393.0
2022-09-15 14:45:00,70.47,70.47,70.24,70.26,57635.0,67.7969,67.7969,67.5756,67.5948,57635.0
2022-09-15 14:50:00,70.26,70.3,70.2,70.28,63070.0,67.5948,67.6333,67.5371,67.6141,63070.0
2022-09-15 14:55:00,70.28,70.29,70.22,70.28,70494.0,67.6141,67.6237,67.5563,67.6141,70494.0
2022-09-15 15:00:00,70.29,70.32,70.19,70.26,105811.0,67.6237,67.6525,67.5275,67.5948,105811.0
2022-09-15 15:05:00,70.28,70.29,70.13,70.13,84712.0,67.6141,67.6237,67.4698,67.4698,84712.0
2022-09-15 15:10:00,70.14,70.14,69.95,69.97,159855.0,67.4794,67.4794,67.2966,67.3158,159855.0
2022-09-15 15:15:00,69.97,70.01,69.81,69.82,81958.0,67.3158,67.3543,67.1619,67.1715,81958.0
2022-09-15 15:20:00,69.82,69.91,69.79,69.91,129873.0,67.1715,67.2581,67.1426,67.2581,129873.0
2022-09-15 15:25:00,69.9,69.94,69.8,69.84,211392.0,67.2485,67.287,67.1523,67.1908,211392.0
2022-09-15 15:30:00,69.83,69.99,69.74,69.91,178060.0,67.1811,67.3351,67.0945,67.2581,178060.0
2022-09-15 15:35:00,69.9,69.95,69.81,69.95,132016.0,67.2485,67.2966,67.1619,67.2966,132016.0
2022-09-15 15:40:00,69.95,70.05,69.85,70.01,229235.0,67.2966,67.3928,67.2004,67.3543,229235.0
2022-09-15 15:45:00,70.01,70.19,69.98,70.12,266824.0,67.3543,67.5275,67.3254,67.4601,266824.0
2022-09-15 15:50:00,70.12,70.32,69.99,70.19,369562.0,67.4601,67.6525,67.3351,67.5275,369562.0
2022-09-15 15:55:00,70.19,70.31,70.17,70.2,870578.0,67.5275,67.6429,67.5082,67.5371,870578.0
2022-09-16 09:30:00,69.58,69.8,69.43,69.57,1058954.0,66.9406,67.1523,66.7963,66.931,1058954.0
2022-09-16 09:35:00,69.55,69.62,69.21,69.32,135468.0,66.9118,66.9791,66.5846,66.6905,135468.0
2022-09-16 09:40:00,69.31,69.38,69.01,69.11,101775.0,66.6809,66.7482,66.3922,66.4884,101775.0
2022-09-16 09:45:00,69.12,69.18,68.77,68.84,124007.0,66.4981,66.5558,66.1613,66.2287,124007.0
2022-09-16 09:50:00,68.84,69.02,68.66,68.78,91699.0,66.2287,66.4019,66.0555,66.171,91699.0
2022-09-16 09:55:00,68.78,68.81,68.53,68.55,125911.0,66.171,66.1998,65.9304,65.9497,125911.0
2022-09-16 10:00:00,68.56,68.85,68.55,68.64,114625.0,65.9593,66.2383,65.9497,66.0363,114625.0
2022-09-16 10:05:00,68.65,68.96,68.62,68.72,99796.0,66.0459,66.3441,66.017,66.1132,99796.0
2022-09-16 10:10:00,68.71,69.05,68.63,68.95,86706.0,66.1036,66.4307,66.0267,66.3345,86706.0
2022-09-16 10:15:00,68.96,69.07,68.87,68.9,85683.0,66.3441,66.45,66.2575,66.2864,85683.0
2022-09-16 10:20:00,68.9,69.03,68.86,68.95,82488.0,66.2864,66.4115,66.2479,66.3345,82488.0
2022-09-16 10:25:00,68.95,68.98,68.81,68.86,106211.0,66.3345,66.3634,66.1998,66.2479,106211.0
2022-09-16 10:30:00,68.87,69.11,68.86,69.06,144365.0,66.2575,66.4884,66.2479,66.4403,144365.0
2022-09-16 10:35:00,69.06,69.2,68.99,69.07,147267.0,66.4403,66.575,66.373,66.45,147267.0
2022-09-16 10:40:00,69.07,69.21,68.97,68.99,78403.0,66.45,66.5846,66.3538,66.373,78403.0
2022-09-16 10:45:00,68.99,69.0,68.81,68.92,135928.0,66.373,66.3826,66.1998,66.3056,135928.0
2022-09-16 10:50:00,68.92,69.16,68.91,69.11,102159.0,66.3056,66.5365,66.296,66.4884,102159.0
2022-09-16 10:55:00,69.11,69.19,69.06,69.14,103359.0,66.4884,66.5654,66.4403,66.5173,103359.0
2022-09-16 11:00:00,69.15,69.3,69.11,69.26,70222.0,66.5269,66.6712,66.4884,66.6328,70222.0
2022-09-16 11:05:00,69.24,69.34,69.18,69.25,67852.0,66.6135,66.7097,66.5558,66.6231,67852.0
2022-09-16 11:10:00,69.25,69.31,69.17,69.23,52894.0,66.6231,66.6809,66.5462,66.6039,52894.0
2022-09-16 11:15:00,69.23,69.37,69.22,69.33,140055.0,66.6039,66.7386,66.5943,66.7001,140055.0
2022-09-16 11:20:00,69.33,69.33,69.09,69.1,63058.0,66.7001,66.7001,66.4692,66.4788,63058.0
2022-09-16 11:25:00,69.08,69.09,68.96,69.0,91535.0,66.4596,66.4692,66.3441,66.3826,91535.0
2022-09-16 11:30:00,68.99,69.17,68.98,69.09,64614.0,66.373,66.5462,66.3634,66.4692,64614.0
2022-09-16 11:35:00,69.09,69.13,68.99,69.03,67324.0,66.4692,66.5077,66.373,66.4115,67324.0
2022-09-16 11:40:00,69.02,69.14,68.96,69.1,89106.0,66.4019,66.5173,66.3441,66.4788,89106.0
2022-09-16 11:45:00,69.09,69.14,68.98,69.01,62107.0,66.4692,66.5173,66.3634,66.3922,62107.0
2022-09-16 11:50:00,69.01,69.1,68.98,69.01,64676.0,66.3922,66.4788,66.3634,66.3922,64676.0
2022-09-16 11:55:00,69.0,69.11,68.95,69.02,92535.0,66.3826,66.4884,66.3345,66.4019,92535.0
2022-09-16 12:00:00,69.03,69.06,68.95,69.01,52990.0,66.4115,66.4403,66.3345,66.3922,52990.0
2022-09-16 12:05:00,69.02,69.09,68.95,68.95,54069.0,66.4019,66.4692,66.3345,66.3345,54069.0
2022-09-16 12:10:00,68.95,69.0,68.82,68.86,85771.0,66.3345,66.3826,66.2094,66.2479,85771.0
2022-09-16 12:15:00,68.87,68.88,68.76,68.78,75954.0,66.2575,66.2672,66.1517,66.171,75954.0
2022-09-16 12:20:00,68.78,68.79,68.59,68.61,74170.0,66.171,66.1806,65.9882,66.0074,74170.0
2022-09-16 12:25:00,68.6,68.67,68.56,68.58,45962.0,65.9978,66.0651,65.9593,65.9785,45962.0
2022-09-16 12:30:00,68.58,68.71,68.55,68.61,62074.0,65.9785,66.1036,65.9497,66.0074,62074.0
2022-09-16 12:35:00,68.6,68.62,68.42,68.44,141142.0,65.9978,66.017,65.8246,65.8439,141142.0
2022-09-16 12:40:00,68.45,68.58,68.44,68.52,153990.0,65.8535,65.9785,65.8439,65.9208,153990.0
2022-09-16 12:45:00,68.51,68.64,68.5,68.64,70308.0,65.9112,66.0363,65.9016,66.0363,70308.0
2022-09-16 12:50:00,68.64,68.82,68.63,68.71,80433.0,66.0363,66.2094,66.0267,66.1036,80433.0
2022-09-16 12:55:00,68.71,68.84,68.69,68.82,53073.0,66.1036,66.2287,66.0844,66.2094,53073.0
2022-09-16 13:00:00,68.83,69.0,68.82,68.9,88425.0,66.2191,66.3826,66.2094,66.2864,88425.0
2022-09-16 13:05:00,68.91,68.96,68.86,68.95,58376.0,66.296,66.3441,66.2479,66.3345,58376.0
2022-09-16 13:10:00,68.95,69.0,68.91,68.91,54193.0,66.3345,66.3826,66.296,66.296,54193.0
2022-09-16 13:15:00,68.92,68.98,68.86,68.88,82336.0,66.3056,66.3634,66.2479,66.2672,82336.0
2022-09-16 13:20:00,68.88,68.9,68.74,68.77,93844.0,66.2672,66.2864,66.1325,66.1613,93844.0
2022-09-16 13:25:00,68.77,68.79,68.7,68.75,66918.0,66.1613,66.1806,66.094,66.1421,66918.0
2022-09-16 13:30:00,68.75,68.83,68.63,68.65,105558.0,66.1421,66.2191,66.0267,66.0459,105558.0
2022-09-16 13:35:00,68.65,68.8,68.64,68.73,58650.0,66.0459,66.1902,66.0363,66.1229,58650.0
2022-09-16 13:40:00,68.74,68.75,68.62,68.62,52756.0,66.1325,66.1421,66.017,66.017,52756.0
2022-09-16 13:45:00,68.62,68.62,68.47,68.52,57440.0,66.017,66.017,65.8727,65.9208,57440.0
2022-09-16 13:50:00,68.52,68.52,68.43,68.45,57202.0,65.9208,65.9208,65.8342,65.8535,57202.0
2022-09-16 13:55:00,68.44,68.51,68.39,68.5,69528.0,65.8439,65.9112,65.7958,65.9016,69528.0
2022-09-16 14:00:00,68.49,68.58,68.47,68.53,73269.0,65.892,65.9785,65.8727,65.9304,73269.0
2022-09-16 14:05:00,68.53,68.54,68.4,68.45,91087.0,65.9304,65.9401,65.8054,65.8535,91087.0
2022-09-16 14:10:00,68.46,68.47,68.33,68.34,70396.0,65.8631,65.8727,65.738,65.7477,70396.0
2022-09-16 14:15:00,68.34,68.38,68.24,68.26,99992.0,65.7477,65.7861,65.6514,65.6707,99992.0
2022-09-16 14:20:00,68.27,68.34,68.26,68.33,116082.0,65.6803,65.7477,65.6707,65.738,116082.0
2022-09-16 14:25:00,68.34,68.59,68.33,68.51,120035.0,65.7477,65.9882,65.738,65.9112,120035.0
2022-09-16 14:30:00,68.5,68.55,68.4,68.55,88050.0,65.9016,65.9497,65.8054,65.9497,88050.0
2022-09-16 14:35:00,68.55,68.57,68.44,68.48,79653.0,65.9497,65.9689,65.8439,65.8823,79653.0
2022-09-16 14:40:00,68.48,68.5,68.34,68.37,76271.0,65.8823,65.9016,65.7477,65.7765,76271.0
2022-09-16 14:45:00,68.38,68.55,68.37,68.5,107752.0,65.7861,65.9497,65.7765,65.9016,107752.0
2022-09-16 14:50:00,68.49,68.63,68.43,68.62,89604.0,65.892,66.0267,65.8342,66.017,89604.0
2022-09-16 14:55:00,68.61,68.63,68.49,68.57,105095.0,66.0074,66.0267,65.892,65.9689,105095.0
2022-09-16 15:00:00,68.57,68.73,68.57,68.7,137882.0,65.9689,66.1229,65.9689,66.094,137882.0
2022-09-16 15:05:00,68.7,68.78,68.62,68.65,150634.0,66.094,66.171,66.017,66.0459,150634.0
2022-09-16 15:10:00,68.63,68.64,68.5,68.59,106226.0,66.0267,66.0363,65.9016,65.9882,106226.0
2022-09-16 15:15:00,68.59,68.69,68.57,68.63,97481.0,65.9882,66.0844,65.9689,66.0267,97481.0
2022-09-16 15:20:00,68.63,68.79,68.62,68.66,131330.0,66.0267,66.1806,66.017,66.0555,131330.0
2022-09-16 15:25:00,68.66,68.67,68.56,68.61,91231.0,66.0555,66.0651,65.9593,66.0074,91231.0
2022-09-16 15:30:00,68.62,68.7,68.53,68.6,186758.0,66.017,66.094,65.9304,65.9978,186758.0
2022-09-16 15:35:00,68.59,68.85,68.55,68.84,235252.0,65.9882,66.2383,65.9497,66.2287,235252.0
2022-09-16 15:40:00,68.85,68.92,68.75,68.85,237830.0,66.2383,66.3056,66.1421,66.2383,237830.0
2022-09-16 15:45:00,68.86,68.87,68.61,68.78,255435.0,66.2479,66.2575,66.0074,66.171,255435.0
2022-09-16 15:50:00,68.77,68.9,68.74,68.82,472122.0,66.1613,66.2864,66.1325,66.2094,472122.0
2022-09-16 15:55:00,68.82,69.01,68.81,68.81,777295.0,66.2094,66.3922,66.1998,66.1998,777295.0
2022-09-19 09:30:00,68.2,68.6,68.2,68.56,163044.0,65.613,65.9978,65.613,65.9593,163044.0
2022-09-19 09:35:00,68.56,68.62,68.46,68.57,116957.0,65.9593,66.017,65.8631,65.9689,116957.0
2022-09-19 09:40:00,68.58,68.79,68.54,68.79,122526.0,65.9785,66.1806,65.9401,66.1806,122526.0
2022-09-19 09:45:00,68.8,68.84,68.56,68.72,133202.0,66.1902,66.2287,65.9593,66.1132,133202.0
2022-09-19 09:50:00,68.73,68.8,68.64,68.64,67031.0,66.1229,66.1902,66.0363,66.0363,67031.0
2022-09-19 09:55:00,68.66,68.76,68.62,68.64,43616.0,66.0555,66.1517,66.017,66.0363,43616.0
2022-09-19 10:00:00,68.64,68.64,68.44,68.57,58686.0,66.0363,66.0363,65.8439,65.9689,58686.0
2022-09-19 10:05:00,68.56,68.65,68.47,68.49,130451.0,65.9593,66.0459,65.8727,65.892,130451.0
2022-09-19 10:10:00,68.49,68.75,68.49,68.64,61297.0,65.892,66.1421,65.892,66.0363,61297.0
2022-09-19 10:15:00,68.62,68.68,68.53,68.56,69291.0,66.017,66.0748,65.9304,65.9593,69291.0
2022-09-19 10:20:00,68.57,68.58,68.42,68.54,66485.0,65.9689,65.9785,65.8246,65.9401,66485.0
2022-09-19 10:25:00,68.55,68.64,68.52,68.63,57025.0,65.9497,66.0363,65.9208,66.0267,57025.0
2022-09-19 10:30:00,68.64,68.69,68.55,68.64,59867.0,66.0363,66.0844,65.9497,66.0363,59867.0
2022-09-19 10:35:00,68.66,68.79,68.65,68.69,49123.0,66.0555,66.1806,66.0459,66.0844,49123.0
2022-09-19 10:40:00,68.7,68.77,68.68,68.69,59641.0,66.094,66.1613,66.0748,66.0844,59641.0
2022-09-19 10:45:00,68.7,68.77,68.68,68.68,59915.0,66.094,66.1613,66.0748,66.0748,59915.0
2022-09-19 10:50:00,68.67,68.69,68.56,68.61,53674.0,66.0651,66.0844,65.9593,66.0074,53674.0
2022-09-19 10:55:00,68.61,68.67,68.49,68.57,80447.0,66.0074,66.0651,65.892,65.9689,80447.0
2022-09-19 11:00:00,68.59,68.67,68.52,68.66,83448.0,65.9882,66.0651,65.9208,66.0555,83448.0
2022-09-19 11:05:00,68.66,68.72,68.57,68.57,38878.0,66.0555,66.1132,65.9689,65.9689,38878.0
2022-09-19 11:10:00,68.57,68.61,68.48,68.52,46766.0,65.9689,66.0074,65.8823,65.9208,46766.0
2022-09-19 11:15:00,68.51,68.68,68.48,68.56,45263.0,65.9112,66.0748,65.8823,65.9593,45263.0
2022-09-19 11:20:00,68.55,68.57,68.33,68.37,68029.0,65.9497,65.9689,65.738,65.7765,68029.0
2022-09-19 11:25:00,68.36,68.41,68.3,68.33,61441.0,65.7669,65.815,65.7092,65.738,61441.0
2022-09-19 11:30:00,68.32,68.36,68.24,68.24,122490.0,65.7284,65.7669,65.6514,65.6514,122490.0
2022-09-19 11:35:00,68.25,68.25,68.08,68.1,45864.0,65.6611,65.6611,65.4975,65.5168,45864.0
2022-09-19 11:40:00,68.09,68.18,68.08,68.16,34820.0,65.5071,65.5937,65.4975,65.5745,34820.0
2022-09-19 11:45:00,68.17,68.23,68.17,68.22,37274.0,65.5841,65.6418,65.5841,65.6322,37274.0
2022-09-19 11:50:00,68.23,68.3,68.16,68.2,71776.0,65.6418,65.7092,65.5745,65.613,71776.0
2022-09-19 11:55:00,68.2,68.2,68.09,68.09,51988.0,65.613,65.613,65.5071,65.5071,51988.0
2022-09-19 12:00:00,68.1,68.17,68.01,68.03,41224.0,65.5168,65.5841,65.4302,65.4494,41224.0
2022-09-19 12:05:00,68.03,68.15,67.9,68.06,83440.0,65.4494,65.5649,65.3243,65.4783,83440.0
2022-09-19 12:10:00,68.06,68.18,68.05,68.12,33732.0,65.4783,65.5937,65.4687,65.536,33732.0
2022-09-19 12:15:00,68.11,68.21,68.03,68.17,91573.0,65.5264,65.6226,65.4494,65.5841,91573.0
2022-09-19 12:20:00,68.16,68.18,68.09,68.15,33797.0,65.5745,65.5937,65.5071,65.5649,33797.0
2022-09-19 12:25:00,68.16,68.18,68.07,68.12,32965.0,65.5745,65.5937,65.4879,65.536,32965.0
2022-09-19 12:30:00,68.11,68.27,68.08,68.26,82538.0,65.5264,65.6803,65.4975,65.6707,82538.0
2022-09-19 12:35:00,68.26,68.41,68.25,68.39,45046.0,65.6707,65.815,65.6611,65.7958,45046.0
2022-09-19 12:40:00,68.38,68.41,68.3,68.41,33596.0,65.7861,65.815,65.7092,65.815,33596.0
2022-09-19 12:45:00,68.4,68.42,68.34,68.38,33141.0,65.8054,65.8246,65.7477,65.7861,33141.0
2022-09-19 12:50:00,68.38,68.47,68.37,68.47,27576.0,65.7861,65.8727,65.7765,65.8727,27576.0
2022-09-19 12:55:00,68.47,68.49,68.42,68.44,36652.0,65.8727,65.892,65.8246,65.8439,36652.0
2022-09-19 13:00:00,68.47,68.5,68.36,68.36,35565.0,65.8727,65.9016,65.7669,65.7669,35565.0
2022-09-19 13:05:00,68.35,68.39,68.31,68.38,37064.0,65.7573,65.7958,65.7188,65.7861,37064.0
2022-09-19 13:10:00,68.39,68.4,68.27,68.3,32727.0,65.7958,65.8054,65.6803,65.7092,32727.0
2022-09-19 13:15:00,68.3,68.3,68.22,68.27,26489.0,65.7092,65.7092,65.6322,65.6803,26489.0
2022-09-19 13:20:00,68.28,68.37,68.26,68.33,60331.0,65.6899,65.7765,65.6707,65.738,60331.0
2022-09-19 13:25:00,68.34,68.36,68.3,68.35,46566.0,65.7477,65.7669,65.7092,65.7573,46566.0
2022-09-19 13:30:00,68.35,68.4,68.31,68.32,66584.0,65.7573,65.8054,65.7188,65.7284,66584.0
2022-09-19 13:35:00,68.31,68.34,68.21,68.27,68668.0,65.7188,65.7477,65.6226,65.6803,68668.0
2022-09-19 13:40:00,68.26,68.3,68.25,68.29,49075.0,65.6707,65.7092,65.6611,65.6995,49075.0
2022-09-19 13:45:00,68.28,68.35,68.26,68.26,51186.0,65.6899,65.7573,65.6707,65.6707,51186.0
2022-09-19 13:50:00,68.26,68.3,68.22,68.27,32729.0,65.6707,65.7092,65.6322,65.6803,32729.0
2022-09-19 13:55:00,68.27,68.3,68.19,68.21,41852.0,65.6803,65.7092,65.6033,65.6226,41852.0
2022-09-19 14:00:00,68.21,68.23,68.15,68.16,61062.0,65.6226,65.6418,65.5649,65.5745,61062.0
2022-09-19 14:05:00,68.16,68.23,68.12,68.21,47478.0,65.5745,65.6418,65.536,65.6226,47478.0
2022-09-19 14:10:00,68.21,68.21,68.13,68.16,56434.0,65.6226,65.6226,65.5456,65.5745,56434.0
2022-09-19 14:15:00,68.15,68.25,68.15,68.17,64720.0,65.5649,65.6611,65.5649,65.5841,64720.0
2022-09-19 14:20:00,68.17,68.23,68.08,68.12,52421.0,65.5841,65.6418,65.4975,65.536,52421.0
2022-09-19 14:25:00,68.12,68.22,68.11,68.22,40066.0,65.536,65.6322,65.5264,65.6322,40066.0
2022-09-19 14:30:00,68.22,68.35,68.22,68.34,41876.0,65.6322,65.7573,65.6322,65.7477,41876.0
2022-09-19 14:35:00,68.33,68.42,68.29,68.41,53291.0,65.738,65.8246,65.6995,65.815,53291.0
2022-09-19 14:40:00,68.4,68.42,68.33,68.4,84896.0,65.8054,65.8246,65.738,65.8054,84896.0
2022-09-19 14:45:00,68.4,68.45,68.33,68.36,94433.0,65.8054,65.8535,65.738,65.7669,94433.0
2022-09-19 14:50:00,68.36,68.54,68.36,68.43,84111.0,65.7669,65.9401,65.7669,65.8342,84111.0
2022-09-19 14:55:00,68.43,68.51,68.42,68.5,62303.0,65.8342,65.9112,65.8246,65.9016,62303.0
2022-09-19 15:00:00,68.51,68.72,68.5,68.7,81227.0,65.9112,66.1132,65.9016,66.094,81227.0
2022-09-19 15:05:00,68.69,68.74,68.62,68.71,86571.0,66.0844,66.1325,66.017,66.1036,86571.0
2022-09-19 15:10:00,68.71,68.92,68.66,68.92,152419.0,66.1036,66.3056,66.0555,66.3056,152419.0
2022-09-19 15:15:00,68.92,68.96,68.82,68.87,132942.0,66.3056,66.3441,66.2094,66.2575,132942.0
2022-09-19 15:20:00,68.87,68.95,68.84,68.94,93492.0,66.2575,66.3345,66.2287,66.3249,93492.0
2022-09-19 15:25:00,68.95,69.01,68.88,68.9,101622.0,66.3345,66.3922,66.2672,66.2864,101622.0
2022-09-19 15:30:00,68.89,68.99,68.88,68.95,86112.0,66.2768,66.373,66.2672,66.3345,86112.0
2022-09-19 15:35:00,68.94,69.0,68.91,68.95,84292.0,66.3249,66.3826,66.296,66.3345,84292.0
2022-09-19 15:40:00,68.95,69.01,68.93,69.0,104266.0,66.3345,66.3922,66.3153,66.3826,104266.0
2022-09-19 15:45:00,69.0,69.03,68.97,69.01,139611.0,66.3826,66.4115,66.3538,66.3922,139611.0
2022-09-19 15:50:00,69.02,69.11,68.92,69.11,174705.0,66.4019,66.4884,66.3056,66.4884,174705.0
2022-09-19 15:55:00,69.11,69.13,69.03,69.08,394027.0,66.4884,66.5077,66.4115,66.4596,394027.0
2022-09-20 09:30:00,68.27,68.38,67.96,68.15,146012.0,65.6803,65.7861,65.3821,65.5649,146012.0
2022-09-20 09:35:00,68.13,68.15,67.88,67.91,113872.0,65.5456,65.5649,65.3051,65.334,113872.0
2022-09-20 09:40:00,67.93,68.04,67.83,68.02,92163.0,65.3532,65.459,65.257,65.4398,92163.0
2022-09-20 09:45:00,68.01,68.14,67.93,68.06,89687.0,65.4302,65.5552,65.3532,65.4783,89687.0
2022-09-20 09:50:00,68.06,68.07,67.77,67.88,120333.0,65.4783,65.4879,65.1993,65.3051,120333.0
2022-09-20 09:55:00,67.88,67.94,67.8,67.85,93978.0,65.3051,65.3628,65.2281,65.2762,93978.0
2022-09-20 10:00:00,67.84,67.84,67.67,67.81,115565.0,65.2666,65.2666,65.1031,65.2378,115565.0
2022-09-20 10:05:00,67.8,67.84,67.74,67.8,64340.0,65.2281,65.2666,65.1704,65.2281,64340.0
2022-09-20 10:10:00,67.79,67.84,67.63,67.67,97347.0,65.2185,65.2666,65.0646,65.1031,97347.0
2022-09-20 10:15:00,67.68,67.81,67.64,67.7,90557.0,65.1127,65.2378,65.0742,65.1319,90557.0
2022-09-20 10:20:00,67.72,67.86,67.65,67.66,73533.0,65.1512,65.2859,65.0838,65.0934,73533.0
2022-09-20 10:25:00,67.66,67.76,67.6,67.69,107709.0,65.0934,65.1897,65.0357,65.1223,107709.0
2022-09-20 10:30:00,67.69,67.69,67.54,67.61,114239.0,65.1223,65.1223,64.978,65.0453,114239.0
2022-09-20 10:35:00,67.62,67.64,67.44,67.5,80595.0,65.055,65.0742,64.8818,64.9395,80595.0
2022-09-20 10:40:00,67.5,67.68,67.5,67.61,54615.0,64.9395,65.1127,64.9395,65.0453,54615.0
2022-09-20 10:45:00,67.61,67.66,67.51,67.66,69707.0,65.0453,65.0934,64.9491,65.0934,69707.0
2022-09-20 10:50:00,67.65,67.85,67.63,67.81,100274.0,65.0838,65.2762,65.0646,65.2378,100274.0
2022-09-20 10:55:00,67.82,67.9,67.66,67.9,235852.0,65.2474,65.3243,65.0934,65.3243,235852.0
2022-09-20 11:00:00,67.91,67.91,67.76,67.84,85897.0,65.334,65.334,65.1897,65.2666,85897.0
2022-09-20 11:05:00,67.85,67.95,67.79,67.94,87444.0,65.2762,65.3724,65.2185,65.3628,87444.0
2022-09-20 11:10:00,67.94,67.97,67.86,67.89,67312.0,65.3628,65.3917,65.2859,65.3147,67312.0
2022-09-20 11:15:00,67.89,67.92,67.8,67.84,162410.0,65.3147,65.3436,65.2281,65.2666,162410.0
2022-09-20 11:20:00,67.84,67.84,67.66,67.67,72286.0,65.2666,65.2666,65.0934,65.1031,72286.0
2022-09-20 11:25:00,67.66,67.79,67.65,67.72,56081.0,65.0934,65.2185,65.0838,65.1512,56081.0
2022-09-20 11:30:00,67.73,67.76,67.61,67.67,46795.0,65.1608,65.1897,65.0453,65.1031,46795.0
2022-09-20 11:35:00,67.68,67.73,67.64,67.66,40305.0,65.1127,65.1608,65.0742,65.0934,40305.0
2022-09-20 11:40:00,67.65,67.7,67.64,67.66,39863.0,65.0838,65.1319,65.0742,65.0934,39863.0
2022-09-20 11:45:00,67.67,67.77,67.66,67.75,47352.0,65.1031,65.1993,65.0934,65.18,47352.0
2022-09-20 11:50:00,67.74,67.88,67.7,67.83,78949.0,65.1704,65.3051,65.1319,65.257,78949.0
2022-09-20 11:55:00,67.84,67.89,67.81,67.85,80706.0,65.2666,65.3147,65.2378,65.2762,80706.0
2022-09-20 12:00:00,67.86,67.91,67.84,67.89,51320.0,65.2859,65.334,65.2666,65.3147,51320.0
2022-09-20 12:05:00,67.89,67.93,67.82,67.86,63046.0,65.3147,65.3532,65.2474,65.2859,63046.0
2022-09-20 12:10:00,67.85,67.95,67.83,67.93,43038.0,65.2762,65.3724,65.257,65.3532,43038.0
2022-09-20 12:15:00,67.93,67.97,67.81,67.84,85058.0,65.3532,65.3917,65.2378,65.2666,85058.0
2022-09-20 12:20:00,67.84,67.9,67.8,67.82,30226.0,65.2666,65.3243,65.2281,65.2474,30226.0
2022-09-20 12:25:00,67.81,67.82,67.67,67.67,41773.0,65.2378,65.2474,65.1031,65.1031,41773.0
2022-09-20 12:30:00,67.67,67.73,67.62,67.67,52162.0,65.1031,65.1608,65.055,65.1031,52162.0
2022-09-20 12:35:00,67.68,67.75,67.66,67.71,46701.0,65.1127,65.18,65.0934,65.1415,46701.0
2022-09-20 12:40:00,67.72,67.73,67.65,67.68,36906.0,65.1512,65.1608,65.0838,65.1127,36906.0
2022-09-20 12:45:00,67.68,67.8,67.68,67.75,50585.0,65.1127,65.2281,65.1127,65.18,50585.0
2022-09-20 12:50:00,67.76,67.82,67.74,67.81,54465.0,65.1897,65.2474,65.1704,65.2378,54465.0
2022-09-20 12:55:00,67.81,67.87,67.77,67.78,45666.0,65.2378,65.2955,65.1993,65.2089,45666.0
2022-09-20 13:00:00,67.78,67.85,67.75,67.83,49555.0,65.2089,65.2762,65.18,65.257,49555.0
2022-09-20 13:05:00,67.83,67.84,67.75,67.83,66254.0,65.257,65.2666,65.18,65.257,66254.0
2022-09-20 13:10:00,67.82,67.83,67.75,67.8,54307.0,65.2474,65.257,65.18,65.2281,54307.0
2022-09-20 13:15:00,67.79,67.85,67.73,67.84,70591.0,65.2185,65.2762,65.1608,65.2666,70591.0
2022-09-20 13:20:00,67.86,67.98,67.83,67.97,130478.0,65.2859,65.4013,65.257,65.3917,130478.0
2022-09-20 13:25:00,67.96,67.98,67.86,67.91,105452.0,65.3821,65.4013,65.2859,65.334,105452.0
2022-09-20 13:30:00,67.9,67.9,67.73,67.73,74108.0,65.3243,65.3243,65.1608,65.1608,74108.0
2022-09-20 13:35:00,67.73,67.81,67.73,67.78,35902.0,65.1608,65.2378,65.1608,65.2089,35902.0
2022-09-20 13:40:00,67.77,67.88,67.74,67.86,54423.0,65.1993,65.3051,65.1704,65.2859,54423.0
2022-09-20 13:45:00,67.84,67.89,67.71,67.71,66475.0,65.2666,65.3147,65.1415,65.1415,66475.0
2022-09-20 13:50:00,67.72,67.74,67.65,67.7,64678.0,65.1512,65.1704,65.0838,65.1319,64678.0
2022-09-20 13:55:00,67.7,67.72,67.59,67.65,62909.0,65.1319,65.1512,65.0261,65.0838,62909.0
2022-09-20 14:00:00,67.65,67.83,67.64,67.77,73368.0,65.0838,65.257,65.0742,65.1993,73368.0
2022-09-20 14:05:00,67.77,67.87,67.75,67.83,62163.0,65.1993,65.2955,65.18,65.257,62163.0
2022-09-20 14:10:00,67.83,67.83,67.73,67.79,46019.0,65.257,65.257,65.1608,65.2185,46019.0
2022-09-20 14:15:00,67.8,67.9,67.77,67.9,63287.0,65.2281,65.3243,65.1993,65.3243,63287.0
2022-09-20 14:20:00,67.9,68.05,67.89,67.95,119189.0,65.3243,65.4687,65.3147,65.3724,119189.0
2022-09-20 14:25:00,67.95,68.05,67.88,67.95,65140.0,65.3724,65.4687,65.3051,65.3724,65140.0
2022-09-20 14:30:00,67.94,67.94,67.8,67.82,54813.0,65.3628,65.3628,65.2281,65.2474,54813.0
2022-09-20 14:35:00,67.82,67.89,67.81,67.86,51639.0,65.2474,65.3147,65.2378,65.2859,51639.0
2022-09-20 14:40:00,67.87,67.91,67.75,67.9,68503.0,65.2955,65.334,65.18,65.3243,68503.0
2022-09-20 14:45:00,67.91,68.19,67.88,68.08,93471.0,65.334,65.6033,65.3051,65.4975,93471.0
2022-09-20 14:50:00,68.09,68.14,68.03,68.06,75566.0,65.5071,65.5552,65.4494,65.4783,75566.0
2022-09-20 14:55:00,68.05,68.21,68.02,68.16,71392.0,65.4687,65.6226,65.4398,65.5745,71392.0
2022-09-20 15:00:00,68.16,68.26,68.12,68.13,63700.0,65.5745,65.6707,65.536,65.5456,63700.0
2022-09-20 15:05:00,68.13,68.13,68.01,68.03,46421.0,65.5456,65.5456,65.4302,65.4494,46421.0
2022-09-20 15:10:00,68.03,68.15,68.01,68.12,42254.0,65.4494,65.5649,65.4302,65.536,42254.0
2022-09-20 15:15:00,68.12,68.19,68.09,68.17,58372.0,65.536,65.6033,65.5071,65.5841,58372.0
2022-09-20 15:20:00,68.17,68.27,68.15,68.26,51761.0,65.5841,65.6803,65.5649,65.6707,51761.0
2022-09-20 15:25:00,68.27,68.3,68.23,68.27,46152.0,65.6803,65.7092,65.6418,65.6803,46152.0
2022-09-20 15:30:00,68.27,68.3,68.12,68.29,66904.0,65.6803,65.7092,65.536,65.6995,66904.0
2022-09-20 15:35:00,68.29,68.46,68.26,68.42,68650.0,65.6995,65.8631,65.6707,65.8246,68650.0
2022-09-20 15:40:00,68.42,68.44,68.34,68.41,81574.0,65.8246,65.8439,65.7477,65.815,81574.0
2022-09-20 15:45:00,68.41,68.45,68.29,68.34,105054.0,65.815,65.8535,65.6995,65.7477,105054.0
2022-09-20 15:50:00,68.33,68.36,68.19,68.28,211503.0,65.738,65.7669,65.6033,65.6899,211503.0
2022-09-20 15:55:00,68.27,68.27,68.04,68.11,412201.0,65.6803,65.6803,65.459,65.5264,412201.0
2022-09-21 09:30:00,68.71,68.88,68.49,68.52,191789.0,66.1036,66.2672,65.892,65.9208,191789.0
2022-09-21 09:35:00,68.51,68.61,68.4,68.51,42959.0,65.9112,66.0074,65.8054,65.9112,42959.0
2022-09-21 09:40:00,68.5,68.65,68.46,68.48,62149.0,65.9016,66.0459,65.8631,65.8823,62149.0
2022-09-21 09:45:00,68.48,68.7,68.43,68.59,61736.0,65.8823,66.094,65.8342,65.9882,61736.0
2022-09-21 09:50:00,68.57,68.67,68.56,68.65,38353.0,65.9689,66.0651,65.9593,66.0459,38353.0
2022-09-21 09:55:00,68.65,68.65,68.48,68.59,54348.0,66.0459,66.0459,65.8823,65.9882,54348.0
2022-09-21 10:00:00,68.59,68.76,68.57,68.76,79674.0,65.9882,66.1517,65.9689,66.1517,79674.0
2022-09-21 10:05:00,68.76,68.8,68.6,68.77,61204.0,66.1517,66.1902,65.9978,66.1613,61204.0
2022-09-21 10:10:00,68.77,68.77,68.55,68.58,29495.0,66.1613,66.1613,65.9497,65.9785,29495.0
2022-09-21 10:15:00,68.58,68.58,68.44,68.45,38998.0,65.9785,65.9785,65.8439,65.8535,38998.0
2022-09-21 10:20:00,68.47,68.55,68.44,68.53,98718.0,65.8727,65.9497,65.8439,65.9304,98718.0
2022-09-21 10:25:00,68.53,68.72,68.5,68.72,51861.0,65.9304,66.1132,65.9016,66.1132,51861.0
2022-09-21 10:30:00,68.72,68.73,68.57,68.63,42618.0,66.1132,66.1229,65.9689,66.0267,42618.0
2022-09-21 10:35:00,68.63,68.65,68.52,68.54,31565.0,66.0267,66.0459,65.9208,65.9401,31565.0
2022-09-21 10:40:00,68.53,68.55,68.45,68.51,32958.0,65.9304,65.9497,65.8535,65.9112,32958.0
2022-09-21 10:45:00,68.52,68.55,68.39,68.45,20810.0,65.9208,65.9497,65.7958,65.8535,20810.0
2022-09-21 10:50:00,68.45,68.54,68.42,68.5,27824.0,65.8535,65.9401,65.8246,65.9016,27824.0
2022-09-21 10:55:00,68.5,68.5,68.36,68.44,34297.0,65.9016,65.9016,65.7669,65.8439,34297.0
2022-09-21 11:00:00,68.45,68.45,68.3,68.36,34619.0,65.8535,65.8535,65.7092,65.7669,34619.0
2022-09-21 11:05:00,68.35,68.43,68.34,68.41,22114.0,65.7573,65.8342,65.7477,65.815,22114.0
2022-09-21 11:10:00,68.41,68.47,68.4,68.47,19375.0,65.815,65.8727,65.8054,65.8727,19375.0
2022-09-21 11:15:00,68.48,68.49,68.41,68.43,20469.0,65.8823,65.892,65.815,65.8342,20469.0
2022-09-21 11:20:00,68.42,68.44,68.32,68.4,20832.0,65.8246,65.8439,65.7284,65.8054,20832.0
2022-09-21 11:25:00,68.39,68.41,68.31,68.39,25808.0,65.7958,65.815,65.7188,65.7958,25808.0
2022-09-21 11:30:00,68.4,68.43,68.38,68.43,13917.0,65.8054,65.8342,65.7861,65.8342,13917.0
2022-09-21 11:35:00,68.44,68.46,68.4,68.43,20115.0,65.8439,65.8631,65.8054,65.8342,20115.0
2022-09-21 11:40:00,68.43,68.49,68.39,68.47,25954.0,65.8342,65.892,65.7958,65.8727,25954.0
2022-09-21 11:45:00,68.47,68.48,68.38,68.4,20202.0,65.8727,65.8823,65.7861,65.8054,20202.0
2022-09-21 11:50:00,68.4,68.45,68.39,68.4,23786.0,65.8054,65.8535,65.7958,65.8054,23786.0
2022-09-21 11:55:00,68.4,68.43,68.37,68.39,22828.0,65.8054,65.8342,65.7765,65.7958,22828.0
2022-09-21 12:00:00,68.38,68.38,68.3,68.31,18863.0,65.7861,65.7861,65.7092,65.7188,18863.0
2022-09-21 12:05:00,68.31,68.39,68.27,68.37,26111.0,65.7188,65.7958,65.6803,65.7765,26111.0
2022-09-21 12:10:00,68.37,68.42,68.34,68.41,17276.0,65.7765,65.8246,65.7477,65.815,17276.0
2022-09-21 12:15:00,68.41,68.44,68.37,68.44,52144.0,65.815,65.8439,65.7765,65.8439,52144.0
2022-09-21 12:20:00,68.44,68.44,68.34,68.38,46567.0,65.8439,65.8439,65.7477,65.7861,46567.0
2022-09-21 12:25:00,68.39,68.47,68.34,68.45,14644.0,65.7958,65.8727,65.7477,65.8535,14644.0
2022-09-21 12:30:00,68.45,68.54,68.41,68.53,27004.0,65.8535,65.9401,65.815,65.9304,27004.0
2022-09-21 12:35:00,68.54,68.56,68.45,68.45,15816.0,65.9401,65.9593,65.8535,65.8535,15816.0
2022-09-21 12:40:00,68.47,68.48,68.42,68.43,19737.0,65.8727,65.8823,65.8246,65.8342,19737.0
2022-09-21 12:45:00,68.41,68.42,68.34,68.42,17478.0,65.815,65.8246,65.7477,65.8246,17478.0
2022-09-21 12:50:00,68.43,68.49,68.39,68.4,43322.0,65.8342,65.892,65.7958,65.8054,43322.0
2022-09-21 12:55:00,68.39,68.4,68.33,68.33,13703.0,65.7958,65.8054,65.738,65.738,13703.0
2022-09-21 13:00:00,68.34,68.4,68.33,68.4,30751.0,65.7477,65.8054,65.738,65.8054,30751.0
2022-09-21 13:05:00,68.4,68.44,68.37,68.43,28646.0,65.8054,65.8439,65.7765,65.8342,28646.0
2022-09-21 13:10:00,68.42,68.44,68.37,68.4,23551.0,65.8246,65.8439,65.7765,65.8054,23551.0
2022-09-21 13:15:00,68.39,68.39,68.33,68.36,15482.0,65.7958,65.7958,65.738,65.7669,15482.0
2022-09-21 13:20:00,68.36,68.38,68.34,68.34,21846.0,65.7669,65.7861,65.7477,65.7477,21846.0
2022-09-21 13:25:00,68.34,68.41,68.32,68.41,19092.0,65.7477,65.815,65.7284,65.815,19092.0
2022-09-21 13:30:00,68.41,68.52,68.41,68.5,23883.0,65.815,65.9208,65.815,65.9016,23883.0
2022-09-21 13:35:00,68.5,68.53,68.47,68.49,24995.0,65.9016,65.9304,65.8727,65.892,24995.0
2022-09-21 13:40:00,68.49,68.56,68.47,68.52,25298.0,65.892,65.9593,65.8727,65.9208,25298.0
2022-09-21 13:45:00,68.52,68.54,68.43,68.52,38353.0,65.9208,65.9401,65.8342,65.9208,38353.0
2022-09-21 13:50:00,68.52,68.53,68.47,68.47,14264.0,65.9208,65.9304,65.8727,65.8727,14264.0
2022-09-21 13:55:00,68.47,68.59,68.46,68.58,33975.0,65.8727,65.9882,65.8631,65.9785,33975.0
2022-09-21 14:00:00,68.56,68.56,67.5,67.5,119441.0,65.9593,65.9593,64.9395,64.9395,119441.0
2022-09-21 14:05:00,67.52,67.93,67.37,67.79,52634.0,64.9588,65.3532,64.8144,65.2185,52634.0
2022-09-21 14:10:00,67.74,67.86,67.41,67.44,46386.0,65.1704,65.2859,64.8529,64.8818,46386.0
2022-09-21 14:15:00,67.41,67.62,67.41,67.49,62386.0,64.8529,65.055,64.8529,64.9299,62386.0
2022-09-21 14:20:00,67.48,67.65,67.48,67.65,64149.0,64.9203,65.0838,64.9203,65.0838,64149.0
2022-09-21 14:25:00,67.65,67.75,67.53,67.56,67647.0,65.0838,65.18,64.9684,64.9972,67647.0
2022-09-21 14:30:00,67.56,67.99,67.35,67.9,228315.0,64.9972,65.4109,64.7952,65.3243,228315.0
2022-09-21 14:35:00,67.9,68.08,67.76,67.91,130341.0,65.3243,65.4975,65.1897,65.334,130341.0
2022-09-21 14:40:00,67.88,68.56,67.81,68.53,68665.0,65.3051,65.9593,65.2378,65.9304,68665.0
2022-09-21 14:45:00,68.55,68.8,68.25,68.4,84078.0,65.9497,66.1902,65.6611,65.8054,84078.0
2022-09-21 14:50:00,68.4,68.52,68.16,68.48,66826.0,65.8054,65.9208,65.5745,65.8823,66826.0
2022-09-21 14:55:00,68.51,68.56,68.27,68.39,111301.0,65.9112,65.9593,65.6803,65.7958,111301.0
2022-09-21 15:00:00,68.4,68.49,68.18,68.28,81970.0,65.8054,65.892,65.5937,65.6899,81970.0
2022-09-21 15:05:00,68.28,68.42,68.1,68.12,72773.0,65.6899,65.8246,65.5168,65.536,72773.0
2022-09-21 15:10:00,68.11,68.13,67.61,68.11,92366.0,65.5264,65.5456,65.0453,65.5264,92366.0
2022-09-21 15:15:00,68.1,68.23,67.94,68.0,54140.0,65.5168,65.6418,65.3628,65.4205,54140.0
2022-09-21 15:20:00,67.97,67.97,67.75,67.81,51222.0,65.3917,65.3917,65.18,65.2378,51222.0
2022-09-21 15:25:00,67.81,67.82,67.39,67.41,87122.0,65.2378,65.2474,64.8337,64.8529,87122.0
2022-09-21 15:30:00,67.4,67.51,67.2,67.49,114965.0,64.8433,64.9491,64.6509,64.9299,114965.0
2022-09-21 15:35:00,67.5,67.52,67.02,67.06,87019.0,64.9395,64.9588,64.4777,64.5162,87019.0
2022-09-21 15:40:00,67.05,67.15,67.0,67.02,121300.0,64.5066,64.6028,64.4585,64.4777,121300.0
2022-09-21 15:45:00,67.01,67.03,66.89,66.97,135078.0,64.4681,64.4873,64.3527,64.4296,135078.0
2022-09-21 15:50:00,66.98,67.1,66.94,67.07,228039.0,64.4392,64.5547,64.4008,64.5258,228039.0
2022-09-21 15:55:00,67.05,67.05,66.74,66.75,453644.0,64.5066,64.5066,64.2083,64.218,453644.0
2022-09-22 09:30:00,66.85,66.94,66.62,66.65,173522.0,64.3142,64.4008,64.0929,64.1218,173522.0
2022-09-22 09:35:00,66.64,66.74,66.33,66.37,60890.0,64.1121,64.2083,63.8139,63.8524,60890.0
2022-09-22 09:40:00,66.36,66.41,66.17,66.29,69112.0,63.8428,63.8909,63.66,63.7754,69112.0
2022-09-22 09:45:00,66.28,66.37,66.15,66.28,78358.0,63.7658,63.8524,63.6407,63.7658,78358.0
2022-09-22 09:50:00,66.29,66.53,66.26,66.51,92641.0,63.7754,64.0063,63.7466,63.9871,92641.0
2022-09-22 09:55:00,66.51,66.51,66.12,66.16,249461.0,63.9871,63.9871,63.6119,63.6503,249461.0
2022-09-22 10:00:00,66.16,66.37,66.12,66.32,83254.0,63.6503,63.8524,63.6119,63.8043,83254.0
2022-09-22 10:05:00,66.32,66.6,66.31,66.51,83386.0,63.8043,64.0737,63.7947,63.9871,83386.0
2022-09-22 10:10:00,66.5,66.74,66.47,66.73,56409.0,63.9774,64.2083,63.9486,64.1987,56409.0
2022-09-22 10:15:00,66.74,66.77,66.48,66.5,57625.0,64.2083,64.2372,63.9582,63.9774,57625.0
2022-09-22 10:20:00,66.5,66.55,66.33,66.43,73939.0,63.9774,64.0256,63.8139,63.9101,73939.0
2022-09-22 10:25:00,66.41,66.56,66.41,66.51,45464.0,63.8909,64.0352,63.8909,63.9871,45464.0
2022-09-22 10:30:00,66.51,66.6,66.38,66.39,80540.0,63.9871,64.0737,63.862,63.8716,80540.0
2022-09-22 10:35:00,66.37,66.55,66.29,66.52,42971.0,63.8524,64.0256,63.7754,63.9967,42971.0
2022-09-22 10:40:00,66.51,66.54,66.41,66.43,43767.0,63.9871,64.0159,63.8909,63.9101,43767.0
2022-09-22 10:45:00,66.42,66.5,66.3,66.37,69979.0,63.9005,63.9774,63.785,63.8524,69979.0
2022-09-22 10:50:00,66.37,66.37,66.16,66.16,32058.0,63.8524,63.8524,63.6503,63.6503,32058.0
2022-09-22 10:55:00,66.16,66.26,66.11,66.14,41050.0,63.6503,63.7466,63.6022,63.6311,41050.0
2022-09-22 11:00:00,66.13,66.16,66.03,66.07,64937.0,63.6215,63.6503,63.5253,63.5638,64937.0
2022-09-22 11:05:00,66.07,66.26,66.05,66.18,66578.0,63.5638,63.7466,63.5445,63.6696,66578.0
2022-09-22 11:10:00,66.16,66.16,66.01,66.01,34838.0,63.6503,63.6503,63.506,63.506,34838.0
2022-09-22 11:15:00,66.01,66.06,65.9,65.91,42130.0,63.506,63.5541,63.4002,63.4098,42130.0
2022-09-22 11:20:00,65.92,66.0,65.84,65.91,44092.0,63.4194,63.4964,63.3425,63.4098,44092.0
2022-09-22 11:25:00,65.92,66.07,65.88,66.04,74374.0,63.4194,63.5638,63.381,63.5349,74374.0
2022-09-22 11:30:00,66.05,66.16,66.0,66.06,38884.0,63.5445,63.6503,63.4964,63.5541,38884.0
2022-09-22 11:35:00,66.05,66.1,66.02,66.09,31158.0,63.5445,63.5926,63.5157,63.583,31158.0
2022-09-22 11:40:00,66.08,66.12,66.04,66.12,47611.0,63.5734,63.6119,63.5349,63.6119,47611.0
2022-09-22 11:45:00,66.1,66.33,66.08,66.31,59046.0,63.5926,63.8139,63.5734,63.7947,59046.0
2022-09-22 11:50:00,66.31,66.35,66.26,66.29,48206.0,63.7947,63.8331,63.7466,63.7754,48206.0
2022-09-22 11:55:00,66.29,66.32,66.1,66.18,46114.0,63.7754,63.8043,63.5926,63.6696,46114.0
2022-09-22 12:00:00,66.17,66.28,66.15,66.22,28645.0,63.66,63.7658,63.6407,63.7081,28645.0
2022-09-22 12:05:00,66.21,66.29,66.15,66.27,33541.0,63.6984,63.7754,63.6407,63.7562,33541.0
2022-09-22 12:10:00,66.29,66.29,66.13,66.18,22059.0,63.7754,63.7754,63.6215,63.6696,22059.0
2022-09-22 12:15:00,66.18,66.29,66.16,66.27,43914.0,63.6696,63.7754,63.6503,63.7562,43914.0
2022-09-22 12:20:00,66.28,66.47,66.23,66.43,46699.0,63.7658,63.9486,63.7177,63.9101,46699.0
2022-09-22 12:25:00,66.44,66.44,66.29,66.3,31302.0,63.9197,63.9197,63.7754,63.785,31302.0
2022-09-22 12:30:00,66.3,66.3,66.19,66.2,38425.0,63.785,63.785,63.6792,63.6888,38425.0
2022-09-22 12:35:00,66.21,66.31,66.2,66.25,22901.0,63.6984,63.7947,63.6888,63.7369,22901.0
2022-09-22 12:40:00,66.25,66.33,66.22,66.26,31433.0,63.7369,63.8139,63.7081,63.7466,31433.0
2022-09-22 12:45:00,66.25,66.29,66.17,66.18,28222.0,63.7369,63.7754,63.66,63.6696,28222.0
2022-09-22 12:50:00,66.17,66.4,66.17,66.35,63635.0,63.66,63.8812,63.66,63.8331,63635.0
2022-09-22 12:55:00,66.36,66.39,66.23,66.24,24174.0,63.8428,63.8716,63.7177,63.7273,24174.0
2022-09-22 13:00:00,66.22,66.27,66.16,66.2,26564.0,63.7081,63.7562,63.6503,63.6888,26564.0
2022-09-22 13:05:00,66.19,66.22,66.09,66.1,34457.0,63.6792,63.7081,63.583,63.5926,34457.0
2022-09-22 13:10:00,66.1,66.12,66.04,66.05,30739.0,63.5926,63.6119,63.5349,63.5445,30739.0
2022-09-22 13:15:00,66.04,66.09,65.97,66.06,52311.0,63.5349,63.583,63.4676,63.5541,52311.0
2022-09-22 13:20:00,66.07,66.11,66.02,66.04,32484.0,63.5638,63.6022,63.5157,63.5349,32484.0
2022-09-22 13:25:00,66.04,66.2,66.04,66.18,29202.0,63.5349,63.6888,63.5349,63.6696,29202.0
2022-09-22 13:30:00,66.17,66.3,66.17,66.3,50032.0,63.66,63.785,63.66,63.785,50032.0
2022-09-22 13:35:00,66.31,66.32,66.24,66.26,48524.0,63.7947,63.8043,63.7273,63.7466,48524.0
2022-09-22 13:40:00,66.26,66.31,66.16,66.17,56118.0,63.7466,63.7947,63.6503,63.66,56118.0
2022-09-22 13:45:00,66.17,66.22,66.14,66.2,55330.0,63.66,63.7081,63.6311,63.6888,55330.0
2022-09-22 13:50:00,66.19,66.32,66.19,66.3,38787.0,63.6792,63.8043,63.6792,63.785,38787.0
2022-09-22 13:55:00,66.28,66.35,66.24,66.25,44933.0,63.7658,63.8331,63.7273,63.7369,44933.0
2022-09-22 14:00:00,66.25,66.3,66.2,66.21,39354.0,63.7369,63.785,63.6888,63.6984,39354.0
2022-09-22 14:05:00,66.22,66.28,66.19,66.2,32175.0,63.7081,63.7658,63.6792,63.6888,32175.0
2022-09-22 14:10:00,66.2,66.22,66.12,66.14,36151.0,63.6888,63.7081,63.6119,63.6311,36151.0
2022-09-22 14:15:00,66.15,66.24,66.13,66.19,41652.0,63.6407,63.7273,63.6215,63.6792,41652.0
2022-09-22 14:20:00,66.2,66.23,66.1,66.14,47485.0,63.6888,63.7177,63.5926,63.6311,47485.0
2022-09-22 14:25:00,66.13,66.23,66.1,66.17,26090.0,63.6215,63.7177,63.5926,63.66,26090.0
2022-09-22 14:30:00,66.16,66.27,66.13,66.23,34773.0,63.6503,63.7562,63.6215,63.7177,34773.0
2022-09-22 14:35:00,66.23,66.32,66.18,66.32,51733.0,63.7177,63.8043,63.6696,63.8043,51733.0
2022-09-22 14:40:00,66.32,66.32,66.2,66.24,44082.0,63.8043,63.8043,63.6888,63.7273,44082.0
2022-09-22 14:45:00,66.23,66.26,66.15,66.25,56643.0,63.7177,63.7466,63.6407,63.7369,56643.0
2022-09-22 14:50:00,66.23,66.51,66.23,66.42,74661.0,63.7177,63.9871,63.7177,63.9005,74661.0
2022-09-22 14:55:00,66.42,66.47,66.39,66.41,36409.0,63.9005,63.9486,63.8716,63.8909,36409.0
2022-09-22 15:00:00,66.42,66.6,66.41,66.54,53332.0,63.9005,64.0737,63.8909,64.0159,53332.0
2022-09-22 15:05:00,66.56,66.62,66.52,66.61,93512.0,64.0352,64.0929,63.9967,64.0833,93512.0
2022-09-22 15:10:00,66.62,66.75,66.61,66.73,85888.0,64.0929,64.218,64.0833,64.1987,85888.0
2022-09-22 15:15:00,66.72,66.72,66.54,66.55,64210.0,64.1891,64.1891,64.0159,64.0256,64210.0
2022-09-22 15:20:00,66.55,66.56,66.41,66.43,77627.0,64.0256,64.0352,63.8909,63.9101,77627.0
2022-09-22 15:25:00,66.42,66.45,66.28,66.42,76480.0,63.9005,63.9293,63.7658,63.9005,76480.0
2022-09-22 15:30:00,66.42,66.49,66.38,66.45,126677.0,63.9005,63.9678,63.862,63.9293,126677.0
2022-09-22 15:35:00,66.46,66.5,66.38,66.38,134361.0,63.939,63.9774,63.862,63.862,134361.0
2022-09-22 15:40:00,66.39,66.41,66.31,66.39,94520.0,63.8716,63.8909,63.7947,63.8716,94520.0
2022-09-22 15:45:00,66.39,66.58,66.36,66.5,143724.0,63.8716,64.0544,63.8428,63.9774,143724.0
2022-09-22 15:50:00,66.5,66.5,66.21,66.25,177659.0,63.9774,63.9774,63.6984,63.7369,177659.0
2022-09-22 15:55:00,66.25,66.27,66.0,66.02,499999.0,63.7369,63.7562,63.4964,63.5157,499999.0
2022-09-23 09:30:00,65.35,65.44,65.1,65.28,214964.0,62.8711,62.9577,62.6306,62.8037,214964.0
2022-09-23 09:35:00,65.28,65.28,64.88,64.92,96898.0,62.8037,62.8037,62.4189,62.4574,96898.0
2022-09-23 09:40:00,64.93,65.0,64.74,64.82,93496.0,62.467,62.5343,62.2842,62.3612,93496.0
2022-09-23 09:45:00,64.79,65.0,64.72,64.8,172658.0,62.3323,62.5343,62.265,62.3419,172658.0
2022-09-23 09:50:00,64.81,64.9,64.73,64.79,204986.0,62.3516,62.4381,62.2746,62.3323,204986.0
2022-09-23 09:55:00,64.77,64.82,64.65,64.67,88017.0,62.3131,62.3612,62.1976,62.2169,88017.0
2022-09-23 10:00:00,64.67,64.77,64.58,64.75,84347.0,62.2169,62.3131,62.1303,62.2938,84347.0
2022-09-23 10:05:00,64.75,64.81,64.65,64.79,128081.0,62.2938,62.3516,62.1976,62.3323,128081.0
2022-09-23 10:10:00,64.78,64.94,64.74,64.86,55169.0,62.3227,62.4766,62.2842,62.3997,55169.0
2022-09-23 10:15:00,64.85,64.88,64.68,64.7,141538.0,62.39,62.4189,62.2265,62.2457,141538.0
2022-09-23 10:20:00,64.7,64.71,64.47,64.52,176958.0,62.2457,62.2553,62.0245,62.0726,176958.0
2022-09-23 10:25:00,64.52,64.82,64.51,64.78,77612.0,62.0726,62.3612,62.0629,62.3227,77612.0
2022-09-23 10:30:00,64.8,64.81,64.61,64.63,87947.0,62.3419,62.3516,62.1591,62.1784,87947.0
2022-09-23 10:35:00,64.64,64.69,64.55,64.68,41855.0,62.188,62.2361,62.1014,62.2265,41855.0
2022-09-23 10:40:00,64.68,64.78,64.63,64.78,52611.0,62.2265,62.3227,62.1784,62.3227,52611.0
2022-09-23 10:45:00,64.78,64.84,64.6,64.64,58447.0,62.3227,62.3804,62.1495,62.188,58447.0
2022-09-23 10:50:00,64.63,64.69,64.56,64.65,58224.0,62.1784,62.2361,62.111,62.1976,58224.0
2022-09-23 10:55:00,64.65,64.68,64.53,64.58,73753.0,62.1976,62.2265,62.0822,62.1303,73753.0
2022-09-23 11:00:00,64.57,64.61,64.49,64.59,86361.0,62.1207,62.1591,62.0437,62.1399,86361.0
2022-09-23 11:05:00,64.59,64.72,64.57,64.65,79597.0,62.1399,62.265,62.1207,62.1976,79597.0
2022-09-23 11:10:00,64.65,64.7,64.55,64.57,55858.0,62.1976,62.2457,62.1014,62.1207,55858.0
2022-09-23 11:15:00,64.56,64.7,64.54,64.69,51713.0,62.111,62.2457,62.0918,62.2361,51713.0
2022-09-23 11:20:00,64.68,64.71,64.6,64.65,58883.0,62.2265,62.2553,62.1495,62.1976,58883.0
2022-09-23 11:25:00,64.66,64.66,64.5,64.54,58506.0,62.2072,62.2072,62.0533,62.0918,58506.0
2022-09-23 11:30:00,64.55,64.66,64.54,64.55,72836.0,62.1014,62.2072,62.0918,62.1014,72836.0
2022-09-23 11:35:00,64.55,64.56,64.42,64.42,87253.0,62.1014,62.111,61.9763,61.9763,87253.0
2022-09-23 11:40:00,64.42,64.46,64.31,64.32,59830.0,61.9763,62.0148,61.8705,61.8801,59830.0
2022-09-23 11:45:00,64.31,64.32,64.2,64.27,73388.0,61.8705,61.8801,61.7647,61.832,73388.0
2022-09-23 11:50:00,64.27,64.37,64.27,64.36,34739.0,61.832,61.9282,61.832,61.9186,34739.0
2022-09-23 11:55:00,64.35,64.43,64.35,64.38,46599.0,61.909,61.986,61.909,61.9379,46599.0
2022-09-23 12:00:00,64.38,64.43,64.28,64.36,91793.0,61.9379,61.986,61.8417,61.9186,91793.0
2022-09-23 12:05:00,64.36,64.41,64.19,64.2,125948.0,61.9186,61.9667,61.7551,61.7647,125948.0
2022-09-23 12:10:00,64.2,64.21,64.15,64.18,46489.0,61.7647,61.7743,61.7166,61.7455,46489.0
2022-09-23 12:15:00,64.18,64.22,64.15,64.2,121127.0,61.7455,61.7839,61.7166,61.7647,121127.0
2022-09-23 12:20:00,64.2,64.21,64.05,64.1,217570.0,61.7647,61.7743,61.6204,61.6685,217570.0
2022-09-23 12:25:00,64.11,64.12,63.93,63.93,70562.0,61.6781,61.6877,61.5049,61.5049,70562.0
2022-09-23 12:30:00,63.93,63.98,63.92,63.93,122468.0,61.5049,61.553,61.4953,61.5049,122468.0
2022-09-23 12:35:00,63.92,63.98,63.87,63.93,145596.0,61.4953,61.553,61.4472,61.5049,145596.0
2022-09-23 12:40:00,63.93,64.0,63.9,63.98,108675.0,61.5049,61.5723,61.4761,61.553,108675.0
2022-09-23 12:45:00,63.98,64.16,63.96,64.16,51392.0,61.553,61.7262,61.5338,61.7262,51392.0
2022-09-23 12:50:00,64.17,64.39,64.16,64.33,34805.0,61.7358,61.9475,61.7262,61.8898,34805.0
2022-09-23 12:55:00,64.33,64.34,64.25,64.34,31575.0,61.8898,61.8994,61.8128,61.8994,31575.0
2022-09-23 13:00:00,64.33,64.53,64.29,64.47,48576.0,61.8898,62.0822,61.8513,62.0245,48576.0
2022-09-23 13:05:00,64.47,64.55,64.42,64.5,68792.0,62.0245,62.1014,61.9763,62.0533,68792.0
2022-09-23 13:10:00,64.49,64.64,64.48,64.57,41568.0,62.0437,62.188,62.0341,62.1207,41568.0
2022-09-23 13:15:00,64.56,64.65,64.54,64.63,28930.0,62.111,62.1976,62.0918,62.1784,28930.0
2022-09-23 13:20:00,64.63,64.64,64.5,64.53,62257.0,62.1784,62.188,62.0533,62.0822,62257.0
2022-09-23 13:25:00,64.53,64.53,64.35,64.37,36104.0,62.0822,62.0822,61.909,61.9282,36104.0
2022-09-23 13:30:00,64.37,64.49,64.33,64.45,54899.0,61.9282,62.0437,61.8898,62.0052,54899.0
2022-09-23 13:35:00,64.46,64.52,64.43,64.44,44855.0,62.0148,62.0726,61.986,61.9956,44855.0
2022-09-23 13:40:00,64.44,64.47,64.37,64.4,47961.0,61.9956,62.0245,61.9282,61.9571,47961.0
2022-09-23 13:45:00,64.39,64.49,64.37,64.41,37386.0,61.9475,62.0437,61.9282,61.9667,37386.0
2022-09-23 13:50:00,64.4,64.43,64.37,64.43,25682.0,61.9571,61.986,61.9282,61.986,25682.0
2022-09-23 13:55:00,64.44,64.46,64.37,64.45,34638.0,61.9956,62.0148,61.9282,62.0052,34638.0
2022-09-23 14:00:00,64.43,64.49,64.34,64.47,49121.0,61.986,62.0437,61.8994,62.0245,49121.0
2022-09-23 14:05:00,64.46,64.57,64.37,64.38,51505.0,62.0148,62.1207,61.9282,61.9379,51505.0
2022-09-23 14:10:00,64.39,64.42,64.22,64.29,65092.0,61.9475,61.9763,61.7839,61.8513,65092.0
2022-09-23 14:15:00,64.28,64.3,64.17,64.19,86655.0,61.8417,61.8609,61.7358,61.7551,86655.0
2022-09-23 14:20:00,64.2,64.38,64.19,64.31,94216.0,61.7647,61.9379,61.7551,61.8705,94216.0
2022-09-23 14:25:00,64.32,64.39,64.26,64.31,38391.0,61.8801,61.9475,61.8224,61.8705,38391.0
2022-09-23 14:30:00,64.3,64.34,64.22,64.33,44064.0,61.8609,61.8994,61.7839,61.8898,44064.0
2022-09-23 14:35:00,64.34,64.34,64.13,64.16,38076.0,61.8994,61.8994,61.6973,61.7262,38076.0
2022-09-23 14:40:00,64.14,64.23,64.09,64.23,117204.0,61.707,61.7936,61.6589,61.7936,117204.0
2022-09-23 14:45:00,64.22,64.23,64.14,64.15,59351.0,61.7839,61.7936,61.707,61.7166,59351.0
2022-09-23 14:50:00,64.14,64.2,64.06,64.06,64624.0,61.707,61.7647,61.63,61.63,64624.0
2022-09-23 14:55:00,64.05,64.05,63.94,63.97,48512.0,61.6204,61.6204,61.5146,61.5434,48512.0
2022-09-23 15:00:00,63.97,64.26,63.96,64.24,77304.0,61.5434,61.8224,61.5338,61.8032,77304.0
2022-09-23 15:05:00,64.24,64.43,64.14,64.35,108244.0,61.8032,61.986,61.707,61.909,108244.0
2022-09-23 15:10:00,64.37,64.45,64.28,64.39,81565.0,61.9282,62.0052,61.8417,61.9475,81565.0
2022-09-23 15:15:00,64.4,64.54,64.4,64.41,51147.0,61.9571,62.0918,61.9571,61.9667,51147.0
2022-09-23 15:20:00,64.4,64.45,64.28,64.31,55484.0,61.9571,62.0052,61.8417,61.8705,55484.0
2022-09-23 15:25:00,64.31,64.4,64.24,64.38,69100.0,61.8705,61.9571,61.8032,61.9379,69100.0
2022-09-23 15:30:00,64.38,64.52,64.37,64.43,82436.0,61.9379,62.0726,61.9282,61.986,82436.0
2022-09-23 15:35:00,64.43,64.47,64.29,64.42,92596.0,61.986,62.0245,61.8513,61.9763,92596.0
2022-09-23 15:40:00,64.42,64.56,64.34,64.53,116289.0,61.9763,62.111,61.8994,62.0822,116289.0
2022-09-23 15:45:00,64.54,64.56,64.4,64.41,154905.0,62.0918,62.111,61.9571,61.9667,154905.0
2022-09-23 15:50:00,64.42,64.47,64.31,64.43,255686.0,61.9763,62.0245,61.8705,61.986,255686.0
2022-09-23 15:55:00,64.43,64.57,64.28,64.56,543799.0,61.986,62.1207,61.8417,62.111,543799.0
2022-09-26 09:30:00,64.33,64.92,64.27,64.8,248720.0,61.8898,62.4574,61.832,62.3419,248720.0
2022-09-26 09:35:00,64.79,64.88,64.59,64.59,73887.0,62.3323,62.4189,62.1399,62.1399,73887.0
2022-09-26 09:40:00,64.58,64.7,64.47,64.55,106128.0,62.1303,62.2457,62.0245,62.1014,106128.0
2022-09-26 09:45:00,64.54,64.6,64.36,64.45,69894.0,62.0918,62.1495,61.9186,62.0052,69894.0
2022-09-26 09:50:00,64.45,64.58,64.44,64.45,40290.0,62.0052,62.1303,61.9956,62.0052,40290.0
2022-09-26 09:55:00,64.44,64.5,64.29,64.4,54285.0,61.9956,62.0533,61.8513,61.9571,54285.0
2022-09-26 10:00:00,64.4,64.5,64.26,64.36,55302.0,61.9571,62.0533,61.8224,61.9186,55302.0
2022-09-26 10:05:00,64.36,64.37,64.2,64.26,89514.0,61.9186,61.9282,61.7647,61.8224,89514.0
2022-09-26 10:10:00,64.25,64.29,64.11,64.25,43365.0,61.8128,61.8513,61.6781,61.8128,43365.0
2022-09-26 10:15:00,64.25,64.54,64.24,64.53,39927.0,61.8128,62.0918,61.8032,62.0822,39927.0
2022-09-26 10:20:00,64.53,64.63,64.49,64.57,40974.0,62.0822,62.1784,62.0437,62.1207,40974.0
2022-09-26 10:25:00,64.55,64.61,64.45,64.49,39895.0,62.1014,62.1591,62.0052,62.0437,39895.0
2022-09-26 10:30:00,64.49,64.52,64.4,64.45,43007.0,62.0437,62.0726,61.9571,62.0052,43007.0
2022-09-26 10:35:00,64.44,64.48,64.39,64.41,24813.0,61.9956,62.0341,61.9475,61.9667,24813.0
2022-09-26 10:40:00,64.43,64.45,64.31,64.44,30106.0,61.986,62.0052,61.8705,61.9956,30106.0
2022-09-26 10:45:00,64.44,64.46,64.28,64.35,39299.0,61.9956,62.0148,61.8417,61.909,39299.0
2022-09-26 10:50:00,64.35,64.38,64.28,64.31,39574.0,61.909,61.9379,61.8417,61.8705,39574.0
2022-09-26 10:55:00,64.3,64.35,64.23,64.3,29139.0,61.8609,61.909,61.7936,61.8609,29139.0
2022-09-26 11:00:00,64.31,64.32,64.19,64.19,41544.0,61.8705,61.8801,61.7551,61.7551,41544.0
2022-09-26 11:05:00,64.18,64.19,63.97,63.98,57733.0,61.7455,61.7551,61.5434,61.553,57733.0
2022-09-26 11:10:00,63.96,64.04,63.93,64.04,34584.0,61.5338,61.6108,61.5049,61.6108,34584.0
2022-09-26 11:15:00,64.05,64.07,63.89,63.9,58704.0,61.6204,61.6396,61.4665,61.4761,58704.0
2022-09-26 11:20:00,63.9,63.99,63.81,63.87,53213.0,61.4761,61.5627,61.3895,61.4472,53213.0
2022-09-26 11:25:00,63.86,63.88,63.73,63.76,47490.0,61.4376,61.4568,61.3125,61.3414,47490.0
2022-09-26 11:30:00,63.74,63.8,63.68,63.72,43211.0,61.3221,61.3799,61.2644,61.3029,43211.0
2022-09-26 11:35:00,63.73,63.83,63.73,63.76,33243.0,61.3125,61.4087,61.3125,61.3414,33243.0
2022-09-26 11:40:00,63.76,63.86,63.66,63.66,51960.0,61.3414,61.4376,61.2452,61.2452,51960.0
2022-09-26 11:45:00,63.67,63.84,63.61,63.81,51286.0,61.2548,61.4183,61.1971,61.3895,51286.0
2022-09-26 11:50:00,63.8,63.89,63.79,63.89,29774.0,61.3799,61.4665,61.3702,61.4665,29774.0
2022-09-26 11:55:00,63.9,64.0,63.87,63.98,44715.0,61.4761,61.5723,61.4472,61.553,44715.0
2022-09-26 12:00:00,63.99,63.99,63.85,63.89,43510.0,61.5627,61.5627,61.428,61.4665,43510.0
2022-09-26 12:05:00,63.89,63.9,63.81,63.88,47079.0,61.4665,61.4761,61.3895,61.4568,47079.0
2022-09-26 12:10:00,63.87,63.91,63.85,63.88,25802.0,61.4472,61.4857,61.428,61.4568,25802.0
2022-09-26 12:15:00,63.87,64.03,63.87,63.96,44993.0,61.4472,61.6011,61.4472,61.5338,44993.0
2022-09-26 12:20:00,63.97,63.97,63.71,63.71,31331.0,61.5434,61.5434,61.2933,61.2933,31331.0
2022-09-26 12:25:00,63.7,63.77,63.65,63.71,31124.0,61.2837,61.351,61.2356,61.2933,31124.0
2022-09-26 12:30:00,63.7,63.73,63.58,63.6,28808.0,61.2837,61.3125,61.1682,61.1875,28808.0
2022-09-26 12:35:00,63.61,63.71,63.6,63.66,40945.0,61.1971,61.2933,61.1875,61.2452,40945.0
2022-09-26 12:40:00,63.65,63.72,63.62,63.7,40165.0,61.2356,61.3029,61.2067,61.2837,40165.0
2022-09-26 12:45:00,63.69,63.86,63.68,63.81,34285.0,61.274,61.4376,61.2644,61.3895,34285.0
2022-09-26 12:50:00,63.82,63.93,63.82,63.91,42920.0,61.3991,61.5049,61.3991,61.4857,42920.0
2022-09-26 12:55:00,63.94,63.99,63.9,63.94,19658.0,61.5146,61.5627,61.4761,61.5146,19658.0
2022-09-26 13:00:00,63.94,63.95,63.79,63.79,29045.0,61.5146,61.5242,61.3702,61.3702,29045.0
2022-09-26 13:05:00,63.79,63.8,63.69,63.75,31105.0,61.3702,61.3799,61.274,61.3318,31105.0
2022-09-26 13:10:00,63.74,63.74,63.58,63.62,33893.0,61.3221,61.3221,61.1682,61.2067,33893.0
2022-09-26 13:15:00,63.62,63.68,63.6,63.66,24222.0,61.2067,61.2644,61.1875,61.2452,24222.0
2022-09-26 13:20:00,63.66,63.71,63.57,63.6,42219.0,61.2452,61.2933,61.1586,61.1875,42219.0
2022-09-26 13:25:00,63.59,63.66,63.5,63.61,39004.0,61.1778,61.2452,61.0912,61.1971,39004.0
2022-09-26 13:30:00,63.62,63.74,63.62,63.67,72704.0,61.2067,61.3221,61.2067,61.2548,72704.0
2022-09-26 13:35:00,63.67,63.78,63.67,63.73,43915.0,61.2548,61.3606,61.2548,61.3125,43915.0
2022-09-26 13:40:00,63.74,63.76,63.64,63.67,33742.0,61.3221,61.3414,61.2259,61.2548,33742.0
2022-09-26 13:45:00,63.67,63.77,63.67,63.72,52382.0,61.2548,61.351,61.2548,61.3029,52382.0
2022-09-26 13:50:00,63.72,63.82,63.68,63.73,54642.0,61.3029,61.3991,61.2644,61.3125,54642.0
2022-09-26 13:55:00,63.7,63.71,63.52,63.52,27349.0,61.2837,61.2933,61.1105,61.1105,27349.0
2022-09-26 14:00:00,63.53,63.78,63.52,63.77,43926.0,61.1201,61.3606,61.1105,61.351,43926.0
2022-09-26 14:05:00,63.76,63.88,63.73,63.86,32379.0,61.3414,61.4568,61.3125,61.4376,32379.0
2022-09-26 14:10:00,63.87,63.9,63.74,63.79,40144.0,61.4472,61.4761,61.3221,61.3702,40144.0
2022-09-26 14:15:00,63.78,63.81,63.73,63.78,41124.0,61.3606,61.3895,61.3125,61.3606,41124.0
2022-09-26 14:20:00,63.77,63.81,63.73,63.76,31264.0,61.351,61.3895,61.3125,61.3414,31264.0
2022-09-26 14:25:00,63.76,63.76,63.59,63.6,31856.0,61.3414,61.3414,61.1778,61.1875,31856.0
2022-09-26 14:30:00,63.6,63.69,63.6,63.66,31073.0,61.1875,61.274,61.1875,61.2452,31073.0
2022-09-26 14:35:00,63.66,63.66,63.52,63.61,50521.0,61.2452,61.2452,61.1105,61.1971,50521.0
2022-09-26 14:40:00,63.61,63.65,63.55,63.63,35065.0,61.1971,61.2356,61.1394,61.2163,35065.0
2022-09-26 14:45:00,63.63,63.96,63.6,63.93,57153.0,61.2163,61.5338,61.1875,61.5049,57153.0
2022-09-26 14:50:00,63.93,63.94,63.83,63.92,31937.0,61.5049,61.5146,61.4087,61.4953,31937.0
2022-09-26 14:55:00,63.93,63.94,63.82,63.83,49047.0,61.5049,61.5146,61.3991,61.4087,49047.0
2022-09-26 15:00:00,63.85,63.98,63.84,63.92,51260.0,61.428,61.553,61.4183,61.4953,51260.0
2022-09-26 15:05:00,63.91,63.96,63.8,63.96,44229.0,61.4857,61.5338,61.3799,61.5338,44229.0
2022-09-26 15:10:00,63.96,63.96,63.83,63.85,46833.0,61.5338,61.5338,61.4087,61.428,46833.0
2022-09-26 15:15:00,63.84,63.84,63.66,63.78,158326.0,61.4183,61.4183,61.2452,61.3606,158326.0
2022-09-26 15:20:00,63.77,63.79,63.65,63.65,87763.0,61.351,61.3702,61.2356,61.2356,87763.0
2022-09-26 15:25:00,63.66,63.74,63.63,63.65,116353.0,61.2452,61.3221,61.2163,61.2356,116353.0
2022-09-26 15:30:00,63.66,63.66,63.53,63.55,102076.0,61.2452,61.2452,61.1201,61.1394,102076.0
2022-09-26 15:35:00,63.55,63.66,63.46,63.53,183015.0,61.1394,61.2452,61.0528,61.1201,183015.0
2022-09-26 15:40:00,63.52,63.67,63.47,63.61,119297.0,61.1105,61.2548,61.0624,61.1971,119297.0
2022-09-26 15:45:00,63.6,63.7,63.55,63.69,124959.0,61.1875,61.2837,61.1394,61.274,124959.0
2022-09-26 15:50:00,63.69,63.86,63.56,63.74,191879.0,61.274,61.4376,61.149,61.3221,191879.0
2022-09-26 15:55:00,63.72,63.73,63.39,63.47,540186.0,61.3029,61.3125,60.9854,61.0624,540186.0
2022-09-27 09:30:00,64.16,64.35,63.97,64.3,206592.0,61.7262,61.909,61.5434,61.8609,206592.0
2022-09-27 09:35:00,64.3,64.38,64.14,64.34,49456.0,61.8609,61.9379,61.707,61.8994,49456.0
2022-09-27 09:40:00,64.34,64.4,64.07,64.12,59886.0,61.8994,61.9571,61.6396,61.6877,59886.0
2022-09-27 09:45:00,64.13,64.13,63.8,63.8,52292.0,61.6973,61.6973,61.3799,61.3799,52292.0
2022-09-27 09:50:00,63.81,64.0,63.75,63.99,141450.0,61.3895,61.5723,61.3318,61.5627,141450.0
2022-09-27 09:55:00,63.99,64.03,63.76,63.85,75759.0,61.5627,61.6011,61.3414,61.428,75759.0
2022-09-27 10:00:00,63.85,63.86,63.55,63.67,102654.0,61.428,61.4376,61.1394,61.2548,102654.0
2022-09-27 10:05:00,63.67,63.7,63.42,63.44,40267.0,61.2548,61.2837,61.0143,61.0335,40267.0
2022-09-27 10:10:00,63.44,63.6,63.4,63.52,39228.0,61.0335,61.1875,60.995,61.1105,39228.0
2022-09-27 10:15:00,63.51,63.55,63.42,63.45,45028.0,61.1009,61.1394,61.0143,61.0431,45028.0
2022-09-27 10:20:00,63.43,63.6,63.41,63.51,56960.0,61.0239,61.1875,61.0047,61.1009,56960.0
2022-09-27 10:25:00,63.51,63.6,63.38,63.42,56586.0,61.1009,61.1875,60.9758,61.0143,56586.0
2022-09-27 10:30:00,63.43,63.61,63.42,63.48,48514.0,61.0239,61.1971,61.0143,61.072,48514.0
2022-09-27 10:35:00,63.49,63.62,63.43,63.45,71959.0,61.0816,61.2067,61.0239,61.0431,71959.0
2022-09-27 10:40:00,63.45,63.58,63.42,63.56,77673.0,61.0431,61.1682,61.0143,61.149,77673.0
2022-09-27 10:45:00,63.56,63.67,63.5,63.58,116351.0,61.149,61.2548,61.0912,61.1682,116351.0
2022-09-27 10:50:00,63.59,63.61,63.51,63.53,63260.0,61.1778,61.1971,61.1009,61.1201,63260.0
2022-09-27 10:55:00,63.52,63.56,63.5,63.52,54084.0,61.1105,61.149,61.0912,61.1105,54084.0
2022-09-27 11:00:00,63.52,63.6,63.39,63.42,53545.0,61.1105,61.1875,60.9854,61.0143,53545.0
2022-09-27 11:05:00,63.43,63.58,63.41,63.58,54593.0,61.0239,61.1682,61.0047,61.1682,54593.0
2022-09-27 11:10:00,63.58,63.61,63.34,63.36,52346.0,61.1682,61.1971,60.9373,60.9566,52346.0
2022-09-27 11:15:00,63.37,63.42,63.24,63.26,72638.0,60.9662,61.0143,60.8411,60.8604,72638.0
2022-09-27 11:20:00,63.27,63.31,63.12,63.15,62725.0,60.87,60.9085,60.7257,60.7545,62725.0
2022-09-27 11:25:00,63.15,63.21,62.98,63.05,98154.0,60.7545,60.8122,60.591,60.6583,98154.0
2022-09-27 11:30:00,63.05,63.1,62.99,63.03,88728.0,60.6583,60.7064,60.6006,60.6391,88728.0
2022-09-27 11:35:00,63.03,63.11,62.96,63.07,54467.0,60.6391,60.716,60.5717,60.6776,54467.0
2022-09-27 11:40:00,63.06,63.12,63.02,63.02,32594.0,60.6679,60.7257,60.6295,60.6295,32594.0
2022-09-27 11:45:00,63.03,63.06,62.93,62.95,42734.0,60.6391,60.6679,60.5429,60.5621,42734.0
2022-09-27 11:50:00,62.94,63.04,62.81,62.83,49712.0,60.5525,60.6487,60.4274,60.4467,49712.0
2022-09-27 11:55:00,62.83,62.85,62.75,62.76,66199.0,60.4467,60.4659,60.3697,60.3793,66199.0
2022-09-27 12:00:00,62.76,62.79,62.65,62.78,105349.0,60.3793,60.4082,60.2735,60.3986,105349.0
2022-09-27 12:05:00,62.77,62.77,62.6,62.64,39793.0,60.3889,60.3889,60.2254,60.2639,39793.0
2022-09-27 12:10:00,62.64,62.64,62.45,62.54,77510.0,60.2639,60.2639,60.0811,60.1677,77510.0
2022-09-27 12:15:00,62.53,62.54,62.3,62.3,61615.0,60.158,60.1677,59.9368,59.9368,61615.0
2022-09-27 12:20:00,62.3,62.42,62.28,62.31,69919.0,59.9368,60.0522,59.9175,59.9464,69919.0
2022-09-27 12:25:00,62.31,62.43,62.29,62.35,123088.0,59.9464,60.0618,59.9271,59.9849,123088.0
2022-09-27 12:30:00,62.33,62.39,62.31,62.37,68573.0,59.9656,60.0234,59.9464,60.0041,68573.0
2022-09-27 12:35:00,62.37,62.38,62.21,62.24,70857.0,60.0041,60.0137,59.8502,59.879,70857.0
2022-09-27 12:40:00,62.23,62.28,62.15,62.18,60913.0,59.8694,59.9175,59.7925,59.8213,60913.0
2022-09-27 12:45:00,62.18,62.2,62.12,62.18,69605.0,59.8213,59.8406,59.7636,59.8213,69605.0
2022-09-27 12:50:00,62.18,62.29,62.05,62.29,62712.0,59.8213,59.9271,59.6963,59.9271,62712.0
2022-09-27 12:55:00,62.27,62.3,62.23,62.25,56842.0,59.9079,59.9368,59.8694,59.8887,56842.0
2022-09-27 13:00:00,62.25,62.25,62.07,62.09,101593.0,59.8887,59.8887,59.7155,59.7347,101593.0
2022-09-27 13:05:00,62.09,62.24,62.08,62.13,109875.0,59.7347,59.879,59.7251,59.7732,109875.0
2022-09-27 13:10:00,62.13,62.18,62.03,62.17,49314.0,59.7732,59.8213,59.677,59.8117,49314.0
2022-09-27 13:15:00,62.17,62.23,62.14,62.18,50045.0,59.8117,59.8694,59.7828,59.8213,50045.0
2022-09-27 13:20:00,62.18,62.2,62.09,62.14,41879.0,59.8213,59.8406,59.7347,59.7828,41879.0
2022-09-27 13:25:00,62.13,62.2,62.11,62.16,55771.0,59.7732,59.8406,59.754,59.8021,55771.0
2022-09-27 13:30:00,62.15,62.27,62.12,62.24,56607.0,59.7925,59.9079,59.7636,59.879,56607.0
2022-09-27 13:35:00,62.26,62.32,62.18,62.26,65981.0,59.8983,59.956,59.8213,59.8983,65981.0
2022-09-27 13:40:00,62.25,62.28,62.12,62.22,61847.0,59.8887,59.9175,59.7636,59.8598,61847.0
2022-09-27 13:45:00,62.23,62.29,62.2,62.21,54426.0,59.8694,59.9271,59.8406,59.8502,54426.0
2022-09-27 13:50:00,62.2,62.27,62.14,62.2,42253.0,59.8406,59.9079,59.7828,59.8406,42253.0
2022-09-27 13:55:00,62.21,62.24,62.07,62.2,59096.0,59.8502,59.879,59.7155,59.8406,59096.0
2022-09-27 14:00:00,62.22,62.35,62.2,62.33,78815.0,59.8598,59.9849,59.8406,59.9656,78815.0
2022-09-27 14:05:00,62.32,62.33,62.19,62.23,62509.0,59.956,59.9656,59.8309,59.8694,62509.0
2022-09-27 14:10:00,62.23,62.29,62.17,62.18,63357.0,59.8694,59.9271,59.8117,59.8213,63357.0
2022-09-27 14:15:00,62.18,62.23,62.14,62.15,50860.0,59.8213,59.8694,59.7828,59.7925,50860.0
2022-09-27 14:20:00,62.14,62.2,62.08,62.2,57984.0,59.7828,59.8406,59.7251,59.8406,57984.0
2022-09-27 14:25:00,62.2,62.27,62.17,62.27,74181.0,59.8406,59.9079,59.8117,59.9079,74181.0
2022-09-27 14:30:00,62.28,62.29,62.16,62.27,87379.0,59.9175,59.9271,59.8021,59.9079,87379.0
2022-09-27 14:35:00,62.27,62.56,62.26,62.52,71153.0,59.9079,60.1869,59.8983,60.1484,71153.0
2022-09-27 14:40:00,62.53,62.66,62.53,62.55,62841.0,60.158,60.2831,60.158,60.1773,62841.0
2022-09-27 14:45:00,62.55,62.73,62.47,62.72,84607.0,60.1773,60.3505,60.1003,60.3408,84607.0
2022-09-27 14:50:00,62.71,62.71,62.59,62.6,110211.0,60.3312,60.3312,60.2158,60.2254,110211.0
2022-09-27 14:55:00,62.59,62.67,62.55,62.64,55771.0,60.2158,60.2927,60.1773,60.2639,55771.0
2022-09-27 15:00:00,62.62,62.62,62.41,62.54,132045.0,60.2446,60.2446,60.0426,60.1677,132045.0
2022-09-27 15:05:00,62.53,62.65,62.5,62.63,69461.0,60.158,60.2735,60.1292,60.2542,69461.0
2022-09-27 15:10:00,62.63,62.69,62.58,62.65,81875.0,60.2542,60.312,60.2061,60.2735,81875.0
2022-09-27 15:15:00,62.64,62.68,62.52,62.68,71269.0,60.2639,60.3024,60.1484,60.3024,71269.0
2022-09-27 15:20:00,62.67,62.68,62.53,62.57,90008.0,60.2927,60.3024,60.158,60.1965,90008.0
2022-09-27 15:25:00,62.57,62.58,62.45,62.51,80888.0,60.1965,60.2061,60.0811,60.1388,80888.0
2022-09-27 15:30:00,62.51,62.52,62.35,62.42,94727.0,60.1388,60.1484,59.9849,60.0522,94727.0
2022-09-27 15:35:00,62.42,62.5,62.38,62.44,146898.0,60.0522,60.1292,60.0137,60.0715,146898.0
2022-09-27 15:40:00,62.43,62.59,62.4,62.55,117963.0,60.0618,60.2158,60.033,60.1773,117963.0
2022-09-27 15:45:00,62.55,62.57,62.44,62.5,141086.0,60.1773,60.1965,60.0715,60.1292,141086.0
2022-09-27 15:50:00,62.49,62.63,62.49,62.59,279100.0,60.1196,60.2542,60.1196,60.2158,279100.0
2022-09-27 15:55:00,62.58,62.6,62.36,62.43,553137.0,60.2061,60.2254,59.9945,60.0618,553137.0
2022-09-28 09:30:00,62.62,62.62,62.33,62.55,144824.0,60.2446,60.2446,59.9656,60.1773,144824.0
2022-09-28 09:35:00,62.53,62.62,62.5,62.57,84742.0,60.158,60.2446,60.1292,60.1965,84742.0
2022-09-28 09:40:00,62.6,62.81,62.54,62.77,129359.0,60.2254,60.4274,60.1677,60.3889,129359.0
2022-09-28 09:45:00,62.77,62.77,62.58,62.62,129027.0,60.3889,60.3889,60.2061,60.2446,129027.0
2022-09-28 09:50:00,62.61,62.8,62.51,62.51,83292.0,60.235,60.4178,60.1388,60.1388,83292.0
2022-09-28 09:55:00,62.52,62.59,62.43,62.48,61826.0,60.1484,60.2158,60.0618,60.1099,61826.0
2022-09-28 10:00:00,62.47,62.7,62.43,62.45,74397.0,60.1003,60.3216,60.0618,60.0811,74397.0
2022-09-28 10:05:00,62.48,62.5,62.29,62.29,92052.0,60.1099,60.1292,59.9271,59.9271,92052.0
2022-09-28 10:10:00,62.29,62.4,62.27,62.37,88030.0,59.9271,60.033,59.9079,60.0041,88030.0
2022-09-28 10:15:00,62.37,62.46,62.25,62.37,110209.0,60.0041,60.0907,59.8887,60.0041,110209.0
2022-09-28 10:20:00,62.36,62.56,62.36,62.54,83159.0,59.9945,60.1869,59.9945,60.1677,83159.0
2022-09-28 10:25:00,62.54,62.63,62.4,62.58,147457.0,60.1677,60.2542,60.033,60.2061,147457.0
2022-09-28 10:30:00,62.62,62.66,62.52,62.65,78054.0,60.2446,60.2831,60.1484,60.2735,78054.0
2022-09-28 10:35:00,62.65,62.88,62.62,62.75,85407.0,60.2735,60.4948,60.2446,60.3697,85407.0
2022-09-28 10:40:00,62.76,62.89,62.74,62.82,70264.0,60.3793,60.5044,60.3601,60.437,70264.0
2022-09-28 10:45:00,62.82,63.02,62.82,62.93,46159.0,60.437,60.6295,60.437,60.5429,46159.0
2022-09-28 10:50:00,62.94,62.94,62.81,62.86,56473.0,60.5525,60.5525,60.4274,60.4755,56473.0
2022-09-28 10:55:00,62.86,62.89,62.77,62.88,63072.0,60.4755,60.5044,60.3889,60.4948,63072.0
2022-09-28 11:00:00,62.87,62.92,62.78,62.81,107299.0,60.4851,60.5332,60.3986,60.4274,107299.0
2022-09-28 11:05:00,62.8,62.83,62.7,62.7,111037.0,60.4178,60.4467,60.3216,60.3216,111037.0
2022-09-28 11:10:00,62.7,62.8,62.68,62.71,146262.0,60.3216,60.4178,60.3024,60.3312,146262.0
2022-09-28 11:15:00,62.71,62.81,62.69,62.76,115588.0,60.3312,60.4274,60.312,60.3793,115588.0
2022-09-28 11:20:00,62.76,63.01,62.75,63.01,97148.0,60.3793,60.6198,60.3697,60.6198,97148.0
2022-09-28 11:25:00,63.02,63.08,62.85,62.88,58811.0,60.6295,60.6872,60.4659,60.4948,58811.0
2022-09-28 11:30:00,62.89,62.91,62.74,62.8,45050.0,60.5044,60.5236,60.3601,60.4178,45050.0
2022-09-28 11:35:00,62.81,62.84,62.74,62.75,77436.0,60.4274,60.4563,60.3601,60.3697,77436.0
2022-09-28 11:40:00,62.76,62.8,62.73,62.79,42355.0,60.3793,60.4178,60.3505,60.4082,42355.0
2022-09-28 11:45:00,62.79,62.83,62.74,62.79,86744.0,60.4082,60.4467,60.3601,60.4082,86744.0
2022-09-28 11:50:00,62.8,62.97,62.79,62.95,57828.0,60.4178,60.5814,60.4082,60.5621,57828.0
2022-09-28 11:55:00,62.95,62.99,62.89,62.91,51995.0,60.5621,60.6006,60.5044,60.5236,51995.0
2022-09-28 12:00:00,62.91,63.02,62.9,62.98,63465.0,60.5236,60.6295,60.514,60.591,63465.0
2022-09-28 12:05:00,62.98,63.0,62.93,62.96,67664.0,60.591,60.6102,60.5429,60.5717,67664.0
2022-09-28 12:10:00,62.96,63.13,62.96,63.09,69825.0,60.5717,60.7353,60.5717,60.6968,69825.0
2022-09-28 12:15:00,63.08,63.26,63.04,63.26,40090.0,60.6872,60.8604,60.6487,60.8604,40090.0
2022-09-28 12:20:00,63.27,63.28,63.11,63.11,39511.0,60.87,60.8796,60.716,60.716,39511.0
2022-09-28 12:25:00,63.12,63.13,63.03,63.06,30199.0,60.7257,60.7353,60.6391,60.6679,30199.0
2022-09-28 12:30:00,63.05,63.07,63.0,63.06,44623.0,60.6583,60.6776,60.6102,60.6679,44623.0
2022-09-28 12:35:00,63.06,63.08,62.99,63.01,43383.0,60.6679,60.6872,60.6006,60.6198,43383.0
2022-09-28 12:40:00,63.01,63.14,63.0,63.14,44250.0,60.6198,60.7449,60.6102,60.7449,44250.0
2022-09-28 12:45:00,63.15,63.2,63.06,63.09,52150.0,60.7545,60.8026,60.6679,60.6968,52150.0
2022-09-28 12:50:00,63.08,63.09,63.01,63.08,40841.0,60.6872,60.6968,60.6198,60.6872,40841.0
2022-09-28 12:55:00,63.07,63.09,63.02,63.05,39148.0,60.6776,60.6968,60.6295,60.6583,39148.0
2022-09-28 13:00:00,63.06,63.11,62.99,63.05,91148.0,60.6679,60.716,60.6006,60.6583,91148.0
2022-09-28 13:05:00,63.04,63.19,63.04,63.18,46613.0,60.6487,60.793,60.6487,60.7834,46613.0
2022-09-28 13:10:00,63.17,63.17,63.1,63.15,42976.0,60.7738,60.7738,60.7064,60.7545,42976.0
2022-09-28 13:15:00,63.16,63.22,63.14,63.18,47937.0,60.7641,60.8219,60.7449,60.7834,47937.0
2022-09-28 13:20:00,63.17,63.17,63.07,63.07,44598.0,60.7738,60.7738,60.6776,60.6776,44598.0
2022-09-28 13:25:00,63.08,63.08,63.0,63.03,31958.0,60.6872,60.6872,60.6102,60.6391,31958.0
2022-09-28 13:30:00,63.04,63.05,62.97,63.02,35294.0,60.6487,60.6583,60.5814,60.6295,35294.0
2022-09-28 13:35:00,63.02,63.04,62.94,62.98,52353.0,60.6295,60.6487,60.5525,60.591,52353.0
2022-09-28 13:40:00,62.98,63.05,62.95,62.97,57358.0,60.591,60.6583,60.5621,60.5814,57358.0
2022-09-28 13:45:00,62.97,62.98,62.82,62.83,45135.0,60.5814,60.591,60.437,60.4467,45135.0
2022-09-28 13:50:00,62.83,62.83,62.74,62.8,44308.0,60.4467,60.4467,60.3601,60.4178,44308.0
2022-09-28 13:55:00,62.82,62.83,62.78,62.8,40799.0,60.437,60.4467,60.3986,60.4178,40799.0
2022-09-28 14:00:00,62.8,62.82,62.73,62.8,37956.0,60.4178,60.437,60.3505,60.4178,37956.0
2022-09-28 14:05:00,62.81,62.88,62.81,62.86,50975.0,60.4274,60.4948,60.4274,60.4755,50975.0
2022-09-28 14:10:00,62.87,62.88,62.81,62.82,31608.0,60.4851,60.4948,60.4274,60.437,31608.0
2022-09-28 14:15:00,62.83,62.85,62.76,62.81,57214.0,60.4467,60.4659,60.3793,60.4274,57214.0
2022-09-28 14:20:00,62.82,62.84,62.79,62.82,27429.0,60.437,60.4563,60.4082,60.437,27429.0
2022-09-28 14:25:00,62.82,62.89,62.74,62.85,52964.0,60.437,60.5044,60.3601,60.4659,52964.0
2022-09-28 14:30:00,62.85,62.96,62.84,62.94,51073.0,60.4659,60.5717,60.4563,60.5525,51073.0
2022-09-28 14:35:00,62.94,62.99,62.91,62.96,43495.0,60.5525,60.6006,60.5236,60.5717,43495.0
2022-09-28 14:40:00,62.95,62.95,62.78,62.86,44650.0,60.5621,60.5621,60.3986,60.4755,44650.0
2022-09-28 14:45:00,62.86,62.88,62.81,62.88,35466.0,60.4755,60.4948,60.4274,60.4948,35466.0
2022-09-28 14:50:00,62.88,62.91,62.84,62.87,39448.0,60.4948,60.5236,60.4563,60.4851,39448.0
2022-09-28 14:55:00,62.87,62.93,62.86,62.89,37711.0,60.4851,60.5429,60.4755,60.5044,37711.0
2022-09-28 15:00:00,62.89,63.03,62.87,63.02,43500.0,60.5044,60.6391,60.4851,60.6295,43500.0
2022-09-28 15:05:00,63.02,63.18,63.0,63.12,89959.0,60.6295,60.7834,60.6102,60.7257,89959.0
2022-09-28 15:10:00,63.12,63.18,63.04,63.05,78561.0,60.7257,60.7834,60.6487,60.6583,78561.0
2022-09-28 15:15:00,63.05,63.09,63.01,63.01,51219.0,60.6583,60.6968,60.6198,60.6198,51219.0
2022-09-28 15:20:00,63.02,63.07,63.01,63.03,50046.0,60.6295,60.6776,60.6198,60.6391,50046.0
2022-09-28 15:25:00,63.03,63.12,63.02,63.04,82743.0,60.6391,60.7257,60.6295,60.6487,82743.0
2022-09-28 15:30:00,63.05,63.19,63.04,63.17,102749.0,60.6583,60.793,60.6487,60.7738,102749.0
2022-09-28 15:35:00,63.17,63.22,63.1,63.15,100903.0,60.7738,60.8219,60.7064,60.7545,100903.0
2022-09-28 15:40:00,63.15,63.28,63.13,63.24,105560.0,60.7545,60.8796,60.7353,60.8411,105560.0
2022-09-28 15:45:00,63.23,63.35,63.21,63.31,150832.0,60.8315,60.9469,60.8122,60.9085,150832.0
2022-09-28 15:50:00,63.3,63.31,63.19,63.22,234697.0,60.8988,60.9085,60.793,60.8219,234697.0
2022-09-28 15:55:00,63.22,63.24,63.03,63.03,415997.0,60.8219,60.8411,60.6391,60.6391,415997.0
2022-09-29 09:30:00,62.29,62.6,62.26,62.45,177404.0,59.9271,60.2254,59.8983,60.0811,177404.0
2022-09-29 09:35:00,62.45,62.45,62.24,62.27,92526.0,60.0811,60.0811,59.879,59.9079,92526.0
2022-09-29 09:40:00,62.26,62.27,61.91,61.93,88398.0,59.8983,59.9079,59.5616,59.5808,88398.0
2022-09-29 09:45:00,61.92,62.05,61.82,61.95,88526.0,59.5712,59.6963,59.475,59.6,88526.0
2022-09-29 09:50:00,61.95,62.07,61.94,62.03,67540.0,59.6,59.7155,59.5904,59.677,67540.0
2022-09-29 09:55:00,62.05,62.07,61.93,61.98,57874.0,59.6963,59.7155,59.5808,59.6289,57874.0
2022-09-29 10:00:00,61.98,61.99,61.76,61.83,94152.0,59.6289,59.6385,59.4173,59.4846,94152.0
2022-09-29 10:05:00,61.83,61.94,61.81,61.85,74829.0,59.4846,59.5904,59.4654,59.5038,74829.0
2022-09-29 10:10:00,61.85,61.9,61.67,61.7,83959.0,59.5038,59.5519,59.3307,59.3595,83959.0
2022-09-29 10:15:00,61.7,61.72,61.54,61.65,52515.0,59.3595,59.3788,59.2056,59.3114,52515.0
2022-09-29 10:20:00,61.65,61.81,61.63,61.75,62347.0,59.3114,59.4654,59.2922,59.4076,62347.0
2022-09-29 10:25:00,61.76,61.78,61.66,61.72,99631.0,59.4173,59.4365,59.321,59.3788,99631.0
2022-09-29 10:30:00,61.72,61.73,61.6,61.64,103230.0,59.3788,59.3884,59.2633,59.3018,103230.0
2022-09-29 10:35:00,61.63,61.68,61.53,61.61,51231.0,59.2922,59.3403,59.196,59.2729,51231.0
2022-09-29 10:40:00,61.6,61.71,61.59,61.63,98253.0,59.2633,59.3691,59.2537,59.2922,98253.0
2022-09-29 10:45:00,61.61,61.7,61.58,61.58,121343.0,59.2729,59.3595,59.2441,59.2441,121343.0
2022-09-29 10:50:00,61.59,61.67,61.56,61.6,89289.0,59.2537,59.3307,59.2248,59.2633,89289.0
2022-09-29 10:55:00,61.61,61.7,61.53,61.53,171279.0,59.2729,59.3595,59.196,59.196,171279.0
2022-09-29 11:00:00,61.53,61.65,61.51,61.58,101153.0,59.196,59.3114,59.1767,59.2441,101153.0
2022-09-29 11:05:00,61.59,61.78,61.49,61.76,71457.0,59.2537,59.4365,59.1575,59.4173,71457.0
2022-09-29 11:10:00,61.77,61.79,61.59,61.62,42647.0,59.4269,59.4461,59.2537,59.2826,42647.0
2022-09-29 11:15:00,61.62,61.67,61.55,61.59,41976.0,59.2826,59.3307,59.2152,59.2537,41976.0
2022-09-29 11:20:00,61.6,61.6,61.46,61.46,68917.0,59.2633,59.2633,59.1286,59.1286,68917.0
2022-09-29 11:25:00,61.46,61.53,61.35,61.45,59815.0,59.1286,59.196,59.0228,59.119,59815.0
2022-09-29 11:30:00,61.45,61.5,61.33,61.46,49993.0,59.119,59.1671,59.0036,59.1286,49993.0
2022-09-29 11:35:00,61.45,61.49,61.36,61.44,55819.0,59.119,59.1575,59.0324,59.1094,55819.0
2022-09-29 11:40:00,61.43,61.48,61.34,61.41,72033.0,59.0998,59.1479,59.0132,59.0805,72033.0
2022-09-29 11:45:00,61.41,61.56,61.4,61.56,55177.0,59.0805,59.2248,59.0709,59.2248,55177.0
2022-09-29 11:50:00,61.56,61.74,61.52,61.7,43807.0,59.2248,59.398,59.1864,59.3595,43807.0
2022-09-29 11:55:00,61.71,61.74,61.63,61.65,47432.0,59.3691,59.398,59.2922,59.3114,47432.0
2022-09-29 12:00:00,61.65,61.66,61.56,61.62,36386.0,59.3114,59.321,59.2248,59.2826,36386.0
2022-09-29 12:05:00,61.62,61.67,61.55,61.55,44191.0,59.2826,59.3307,59.2152,59.2152,44191.0
2022-09-29 12:10:00,61.56,61.56,61.41,61.42,52352.0,59.2248,59.2248,59.0805,59.0901,52352.0
2022-09-29 12:15:00,61.42,61.48,61.32,61.35,41834.0,59.0901,59.1479,58.9939,59.0228,41834.0
2022-09-29 12:20:00,61.35,61.36,61.29,61.32,30691.0,59.0228,59.0324,58.9651,58.9939,30691.0
2022-09-29 12:25:00,61.31,61.31,61.24,61.29,33629.0,58.9843,58.9843,58.917,58.9651,33629.0
2022-09-29 12:30:00,61.29,61.34,61.23,61.34,45292.0,58.9651,59.0132,58.9074,59.0132,45292.0
2022-09-29 12:35:00,61.34,61.34,61.21,61.33,47520.0,59.0132,59.0132,58.8881,59.0036,47520.0
2022-09-29 12:40:00,61.34,61.34,61.22,61.3,37169.0,59.0132,59.0132,58.8977,58.9747,37169.0
2022-09-29 12:45:00,61.3,61.35,61.23,61.26,35526.0,58.9747,59.0228,58.9074,58.9362,35526.0
2022-09-29 12:50:00,61.25,61.3,61.2,61.26,35207.0,58.9266,58.9747,58.8785,58.9362,35207.0
2022-09-29 12:55:00,61.27,61.27,61.13,61.17,41520.0,58.9458,58.9458,58.8111,58.8496,41520.0
2022-09-29 13:00:00,61.16,61.17,61.08,61.12,39238.0,58.84,58.8496,58.763,58.8015,39238.0
2022-09-29 13:05:00,61.12,61.14,61.0,61.04,76825.0,58.8015,58.8208,58.6861,58.7246,76825.0
2022-09-29 13:10:00,61.04,61.16,61.01,61.14,52593.0,58.7246,58.84,58.6957,58.8208,52593.0
2022-09-29 13:15:00,61.15,61.21,61.14,61.15,27263.0,58.8304,58.8881,58.8208,58.8304,27263.0
2022-09-29 13:20:00,61.15,61.18,61.1,61.13,29270.0,58.8304,58.8593,58.7823,58.8111,29270.0
2022-09-29 13:25:00,61.14,61.25,61.12,61.19,44627.0,58.8208,58.9266,58.8015,58.8689,44627.0
2022-09-29 13:30:00,61.19,61.26,61.13,61.26,55186.0,58.8689,58.9362,58.8111,58.9362,55186.0
2022-09-29 13:35:00,61.25,61.26,61.18,61.23,55323.0,58.9266,58.9362,58.8593,58.9074,55323.0
2022-09-29 13:40:00,61.22,61.23,61.15,61.19,24412.0,58.8977,58.9074,58.8304,58.8689,24412.0
2022-09-29 13:45:00,61.18,61.2,61.14,61.17,36005.0,58.8593,58.8785,58.8208,58.8496,36005.0
2022-09-29 13:50:00,61.17,61.19,61.03,61.08,43357.0,58.8496,58.8689,58.7149,58.763,43357.0
2022-09-29 13:55:00,61.07,61.07,61.0,61.01,50243.0,58.7534,58.7534,58.6861,58.6957,50243.0
2022-09-29 14:00:00,61.02,61.04,60.93,61.03,72621.0,58.7053,58.7246,58.6187,58.7149,72621.0
2022-09-29 14:05:00,61.04,61.09,60.97,61.02,58736.0,58.7246,58.7727,58.6572,58.7053,58736.0
2022-09-29 14:10:00,61.02,61.02,60.95,60.97,33274.0,58.7053,58.7053,58.638,58.6572,33274.0
2022-09-29 14:15:00,60.96,60.98,60.82,60.83,79120.0,58.6476,58.6668,58.5129,58.5225,79120.0
2022-09-29 14:20:00,60.84,60.92,60.84,60.88,24743.0,58.5321,58.6091,58.5321,58.5706,24743.0
2022-09-29 14:25:00,60.89,61.09,60.88,61.05,71674.0,58.5803,58.7727,58.5706,58.7342,71674.0
2022-09-29 14:30:00,61.06,61.08,60.99,61.01,29335.0,58.7438,58.763,58.6765,58.6957,29335.0
2022-09-29 14:35:00,61.01,61.14,61.0,61.07,62208.0,58.6957,58.8208,58.6861,58.7534,62208.0
2022-09-29 14:40:00,61.05,61.07,60.96,60.97,60876.0,58.7342,58.7534,58.6476,58.6572,60876.0
2022-09-29 14:45:00,60.97,61.0,60.9,60.95,102266.0,58.6572,58.6861,58.5899,58.638,102266.0
2022-09-29 14:50:00,60.94,60.94,60.78,60.82,87382.0,58.6284,58.6284,58.4744,58.5129,87382.0
2022-09-29 14:55:00,60.83,60.89,60.78,60.83,74703.0,58.5225,58.5803,58.4744,58.5225,74703.0
2022-09-29 15:00:00,60.83,60.97,60.8,60.95,88853.0,58.5225,58.6572,58.4937,58.638,88853.0
2022-09-29 15:05:00,60.95,60.99,60.91,60.92,76208.0,58.638,58.6765,58.5995,58.6091,76208.0
2022-09-29 15:10:00,60.91,61.1,60.87,61.09,57921.0,58.5995,58.7823,58.561,58.7727,57921.0
2022-09-29 15:15:00,61.1,61.21,61.05,61.14,78748.0,58.7823,58.8881,58.7342,58.8208,78748.0
2022-09-29 15:20:00,61.13,61.27,61.13,61.25,90495.0,58.8111,58.9458,58.8111,58.9266,90495.0
2022-09-29 15:25:00,61.25,61.27,61.18,61.23,91705.0,58.9266,58.9458,58.8593,58.9074,91705.0
2022-09-29 15:30:00,61.23,61.45,61.22,61.35,123154.0,58.9074,59.119,58.8977,59.0228,123154.0
2022-09-29 15:35:00,61.35,61.53,61.27,61.39,170979.0,59.0228,59.196,58.9458,59.0613,170979.0
2022-09-29 15:40:00,61.39,61.42,61.25,61.36,88402.0,59.0613,59.0901,58.9266,59.0324,88402.0
2022-09-29 15:45:00,61.37,61.43,61.31,61.36,186460.0,59.042,59.0998,58.9843,59.0324,186460.0
2022-09-29 15:50:00,61.36,61.44,61.32,61.39,239974.0,59.0324,59.1094,58.9939,59.0613,239974.0
2022-09-29 15:55:00,61.39,61.5,61.34,61.43,454115.0,59.0613,59.1671,59.0132,59.0998,454115.0
2022-09-30 09:30:00,61.28,61.55,61.09,61.47,184276.0,58.9555,59.2152,58.7727,59.1383,184276.0
2022-09-30 09:35:00,61.44,61.47,61.11,61.18,55695.0,59.1094,59.1383,58.7919,58.8593,55695.0
2022-09-30 09:40:00,61.18,61.52,61.14,61.29,66973.0,58.8593,59.1864,58.8208,58.9651,66973.0
2022-09-30 09:45:00,61.3,61.41,61.1,61.24,66282.0,58.9747,59.0805,58.7823,58.917,66282.0
2022-09-30 09:50:00,61.24,61.4,61.13,61.38,72800.0,58.917,59.0709,58.8111,59.0517,72800.0
2022-09-30 09:55:00,61.37,61.58,61.34,61.55,53915.0,59.042,59.2441,59.0132,59.2152,53915.0
2022-09-30 10:00:00,61.57,61.67,61.49,61.59,58911.0,59.2345,59.3307,59.1575,59.2537,58911.0
2022-09-30 10:05:00,61.61,61.64,61.45,61.6,90254.0,59.2729,59.3018,59.119,59.2633,90254.0
2022-09-30 10:10:00,61.6,61.76,61.47,61.48,68772.0,59.2633,59.4173,59.1383,59.1479,68772.0
2022-09-30 10:15:00,61.49,61.49,61.23,61.42,71491.0,59.1575,59.1575,58.9074,59.0901,71491.0
2022-09-30 10:20:00,61.4,61.46,61.32,61.41,37578.0,59.0709,59.1286,58.9939,59.0805,37578.0
2022-09-30 10:25:00,61.42,61.53,61.27,61.4,40130.0,59.0901,59.196,58.9458,59.0709,40130.0
2022-09-30 10:30:00,61.4,61.68,61.37,61.66,47240.0,59.0709,59.3403,59.042,59.321,47240.0
2022-09-30 10:35:00,61.64,61.76,61.62,61.67,56148.0,59.3018,59.4173,59.2826,59.3307,56148.0
2022-09-30 10:40:00,61.67,61.73,61.6,61.7,43128.0,59.3307,59.3884,59.2633,59.3595,43128.0
2022-09-30 10:45:00,61.71,61.81,61.65,61.72,59208.0,59.3691,59.4654,59.3114,59.3788,59208.0
2022-09-30 10:50:00,61.72,61.85,61.71,61.76,41385.0,59.3788,59.5038,59.3691,59.4173,41385.0
2022-09-30 10:55:00,61.76,61.78,61.65,61.72,62177.0,59.4173,59.4365,59.3114,59.3788,62177.0
2022-09-30 11:00:00,61.75,61.89,61.69,61.86,58114.0,59.4076,59.5423,59.3499,59.5135,58114.0
2022-09-30 11:05:00,61.87,62.05,61.81,62.02,64320.0,59.5231,59.6963,59.4654,59.6674,64320.0
2022-09-30 11:10:00,62.03,62.14,61.98,62.05,72383.0,59.677,59.7828,59.6289,59.6963,72383.0
2022-09-30 11:15:00,62.06,62.13,61.95,61.96,60407.0,59.7059,59.7732,59.6,59.6097,60407.0
2022-09-30 11:20:00,61.96,62.04,61.95,62.04,60417.0,59.6097,59.6866,59.6,59.6866,60417.0
2022-09-30 11:25:00,62.04,62.09,61.93,61.93,62906.0,59.6866,59.7347,59.5808,59.5808,62906.0
2022-09-30 11:30:00,61.93,61.96,61.89,61.94,82115.0,59.5808,59.6097,59.5423,59.5904,82115.0
2022-09-30 11:35:00,61.95,61.99,61.83,61.84,22579.0,59.6,59.6385,59.4846,59.4942,22579.0
2022-09-30 11:40:00,61.84,61.86,61.6,61.6,86224.0,59.4942,59.5135,59.2633,59.2633,86224.0
2022-09-30 11:45:00,61.6,61.69,61.6,61.68,105404.0,59.2633,59.3499,59.2633,59.3403,105404.0
2022-09-30 11:50:00,61.67,61.68,61.58,61.63,70608.0,59.3307,59.3403,59.2441,59.2922,70608.0
2022-09-30 11:55:00,61.61,61.66,61.57,61.65,31089.0,59.2729,59.321,59.2345,59.3114,31089.0
2022-09-30 12:00:00,61.65,61.68,61.56,61.62,82031.0,59.3114,59.3403,59.2248,59.2826,82031.0
2022-09-30 12:05:00,61.64,61.72,61.58,61.61,64736.0,59.3018,59.3788,59.2441,59.2729,64736.0
2022-09-30 12:10:00,61.61,61.71,61.6,61.71,46204.0,59.2729,59.3691,59.2633,59.3691,46204.0
2022-09-30 12:15:00,61.71,61.73,61.62,61.64,41152.0,59.3691,59.3884,59.2826,59.3018,41152.0
2022-09-30 12:20:00,61.63,61.65,61.49,61.62,35117.0,59.2922,59.3114,59.1575,59.2826,35117.0
2022-09-30 12:25:00,61.61,61.64,61.56,61.57,60147.0,59.2729,59.3018,59.2248,59.2345,60147.0
2022-09-30 12:30:00,61.57,61.64,61.54,61.64,96703.0,59.2345,59.3018,59.2056,59.3018,96703.0
2022-09-30 12:35:00,61.64,61.75,61.58,61.73,26066.0,59.3018,59.4076,59.2441,59.3884,26066.0
2022-09-30 12:40:00,61.73,61.75,61.69,61.73,27774.0,59.3884,59.4076,59.3499,59.3884,27774.0
2022-09-30 12:45:00,61.72,61.81,61.72,61.76,25926.0,59.3788,59.4654,59.3788,59.4173,25926.0
2022-09-30 12:50:00,61.77,61.79,61.67,61.7,28361.0,59.4269,59.4461,59.3307,59.3595,28361.0
2022-09-30 12:55:00,61.69,61.74,61.67,61.67,23647.0,59.3499,59.398,59.3307,59.3307,23647.0
2022-09-30 13:00:00,61.66,61.67,61.57,61.62,36323.0,59.321,59.3307,59.2345,59.2826,36323.0
2022-09-30 13:05:00,61.61,61.71,61.61,61.69,27156.0,59.2729,59.3691,59.2729,59.3499,27156.0
2022-09-30 13:10:00,61.69,61.75,61.64,61.65,25716.0,59.3499,59.4076,59.3018,59.3114,25716.0
2022-09-30 13:15:00,61.65,61.71,61.58,61.62,61995.0,59.3114,59.3691,59.2441,59.2826,61995.0
2022-09-30 13:20:00,61.63,61.7,61.61,61.64,36720.0,59.2922,59.3595,59.2729,59.3018,36720.0
2022-09-30 13:25:00,61.65,61.71,61.61,61.67,46886.0,59.3114,59.3691,59.2729,59.3307,46886.0
2022-09-30 13:30:00,61.67,61.73,61.61,61.61,87414.0,59.3307,59.3884,59.2729,59.2729,87414.0
2022-09-30 13:35:00,61.62,61.63,61.39,61.41,83837.0,59.2826,59.2922,59.0613,59.0805,83837.0
2022-09-30 13:40:00,61.42,61.43,61.34,61.38,102627.0,59.0901,59.0998,59.0132,59.0517,102627.0
2022-09-30 13:45:00,61.37,61.41,61.31,61.37,136109.0,59.042,59.0805,58.9843,59.042,136109.0
2022-09-30 13:50:00,61.37,61.53,61.34,61.48,60189.0,59.042,59.196,59.0132,59.1479,60189.0
2022-09-30 13:55:00,61.48,61.53,61.45,61.45,38523.0,59.1479,59.196,59.119,59.119,38523.0
2022-09-30 14:00:00,61.45,61.49,61.4,61.46,83033.0,59.119,59.1575,59.0709,59.1286,83033.0
2022-09-30 14:05:00,61.47,61.53,61.45,61.49,64475.0,59.1383,59.196,59.119,59.1575,64475.0
2022-09-30 14:10:00,61.5,61.62,61.49,61.54,56773.0,59.1671,59.2826,59.1575,59.2056,56773.0
2022-09-30 14:15:00,61.54,61.65,61.53,61.54,117854.0,59.2056,59.3114,59.196,59.2056,117854.0
2022-09-30 14:20:00,61.55,61.61,61.52,61.53,40730.0,59.2152,59.2729,59.1864,59.196,40730.0
2022-09-30 14:25:00,61.52,61.54,61.45,61.48,59408.0,59.1864,59.2056,59.119,59.1479,59408.0
2022-09-30 14:30:00,61.49,61.58,61.45,61.58,54690.0,59.1575,59.2441,59.119,59.2441,54690.0
2022-09-30 14:35:00,61.57,61.57,61.5,61.56,117127.0,59.2345,59.2345,59.1671,59.2248,117127.0
2022-09-30 14:40:00,61.56,61.56,61.32,61.37,106500.0,59.2248,59.2248,58.9939,59.042,106500.0
2022-09-30 14:45:00,61.36,61.38,61.12,61.28,141730.0,59.0324,59.0517,58.8015,58.9555,141730.0
2022-09-30 14:50:00,61.29,61.32,61.23,61.25,42363.0,58.9651,58.9939,58.9074,58.9266,42363.0
2022-09-30 14:55:00,61.24,61.25,61.11,61.15,51226.0,58.917,58.9266,58.7919,58.8304,51226.0
2022-09-30 15:00:00,61.15,61.4,61.13,61.32,36289.0,58.8304,59.0709,58.8111,58.9939,36289.0
2022-09-30 15:05:00,61.33,61.39,61.27,61.28,42314.0,59.0036,59.0613,58.9458,58.9555,42314.0
2022-09-30 15:10:00,61.27,61.36,61.18,61.2,64565.0,58.9458,59.0324,58.8593,58.8785,64565.0
2022-09-30 15:15:00,61.19,61.29,61.12,61.24,49506.0,58.8689,58.9651,58.8015,58.917,49506.0
2022-09-30 15:20:00,61.25,61.28,61.13,61.23,66877.0,58.9266,58.9555,58.8111,58.9074,66877.0
2022-09-30 15:25:00,61.23,61.33,61.12,61.29,84021.0,58.9074,59.0036,58.8015,58.9651,84021.0
2022-09-30 15:30:00,61.3,61.41,61.2,61.24,113618.0,58.9747,59.0805,58.8785,58.917,113618.0
2022-09-30 15:35:00,61.24,61.26,61.07,61.17,112739.0,58.917,58.9362,58.7534,58.8496,112739.0
2022-09-30 15:40:00,61.17,61.27,61.15,61.24,78578.0,58.8496,58.9458,58.8304,58.917,78578.0
2022-09-30 15:45:00,61.25,61.34,61.21,61.26,124162.0,58.9266,59.0132,58.8881,58.9362,124162.0
2022-09-30 15:50:00,61.26,61.31,61.13,61.15,294553.0,58.9362,58.9843,58.8111,58.8304,294553.0
2022-09-30 15:55:00,61.15,61.2,61.06,61.11,697456.0,58.8304,58.8785,58.7438,58.7919,697456.0
2022-10-03 09:30:00,60.99,61.53,60.99,61.53,252245.0,58.6765,59.196,58.6765,59.196,252245.0
2022-10-03 09:35:00,61.54,61.55,61.02,61.03,89930.0,59.2056,59.2152,58.7053,58.7149,89930.0
2022-10-03 09:40:00,61.03,61.04,60.8,60.85,95611.0,58.7149,58.7246,58.4937,58.5418,95611.0
2022-10-03 09:45:00,60.83,61.35,60.83,61.26,172118.0,58.5225,59.0228,58.5225,58.9362,172118.0
2022-10-03 09:50:00,61.25,61.3,61.11,61.26,76032.0,58.9266,58.9747,58.7919,58.9362,76032.0
2022-10-03 09:55:00,61.25,61.26,61.14,61.23,56448.0,58.9266,58.9362,58.8208,58.9074,56448.0
2022-10-03 10:00:00,61.26,61.76,61.25,61.65,123200.0,58.9362,59.4173,58.9266,59.3114,123200.0
2022-10-03 10:05:00,61.67,62.02,61.65,61.89,137310.0,59.3307,59.6674,59.3114,59.5423,137310.0
2022-10-03 10:10:00,61.88,61.95,61.83,61.87,67614.0,59.5327,59.6,59.4846,59.5231,67614.0
2022-10-03 10:15:00,61.87,62.0,61.77,61.87,114076.0,59.5231,59.6481,59.4269,59.5231,114076.0
2022-10-03 10:20:00,61.87,61.93,61.79,61.92,103023.0,59.5231,59.5808,59.4461,59.5712,103023.0
2022-10-03 10:25:00,61.92,62.28,61.9,62.13,208682.0,59.5712,59.9175,59.5519,59.7732,208682.0
2022-10-03 10:30:00,62.13,62.27,62.12,62.19,75368.0,59.7732,59.9079,59.7636,59.8309,75368.0
2022-10-03 10:35:00,62.18,62.19,62.06,62.17,62953.0,59.8213,59.8309,59.7059,59.8117,62953.0
2022-10-03 10:40:00,62.17,62.28,62.14,62.22,85826.0,59.8117,59.9175,59.7828,59.8598,85826.0
2022-10-03 10:45:00,62.24,62.34,62.24,62.3,42174.0,59.879,59.9752,59.879,59.9368,42174.0
2022-10-03 10:50:00,62.3,62.33,62.25,62.28,64487.0,59.9368,59.9656,59.8887,59.9175,64487.0
2022-10-03 10:55:00,62.3,62.3,62.15,62.2,108489.0,59.9368,59.9368,59.7925,59.8406,108489.0
2022-10-03 11:00:00,62.21,62.25,62.14,62.19,43721.0,59.8502,59.8887,59.7828,59.8309,43721.0
2022-10-03 11:05:00,62.18,62.46,62.18,62.46,81283.0,59.8213,60.0907,59.8213,60.0907,81283.0
2022-10-03 11:10:00,62.46,62.51,62.34,62.44,72712.0,60.0907,60.1388,59.9752,60.0715,72712.0
2022-10-03 11:15:00,62.44,62.47,62.39,62.4,42262.0,60.0715,60.1003,60.0234,60.033,42262.0
2022-10-03 11:20:00,62.4,62.43,62.36,62.43,38381.0,60.033,60.0618,59.9945,60.0618,38381.0
2022-10-03 11:25:00,62.43,62.43,62.28,62.31,49521.0,60.0618,60.0618,59.9175,59.9464,49521.0
2022-10-03 11:30:00,62.32,62.39,62.29,62.3,47209.0,59.956,60.0234,59.9271,59.9368,47209.0
2022-10-03 11:35:00,62.3,62.31,62.15,62.21,98331.0,59.9368,59.9464,59.7925,59.8502,98331.0
2022-10-03 11:40:00,62.22,62.23,62.14,62.2,57422.0,59.8598,59.8694,59.7828,59.8406,57422.0
2022-10-03 11:45:00,62.19,62.26,62.12,62.22,104138.0,59.8309,59.8983,59.7636,59.8598,104138.0
2022-10-03 11:50:00,62.22,62.24,62.15,62.16,53141.0,59.8598,59.879,59.7925,59.8021,53141.0
2022-10-03 11:55:00,62.17,62.2,62.02,62.12,60820.0,59.8117,59.8406,59.6674,59.7636,60820.0
2022-10-03 12:00:00,62.11,62.18,62.08,62.16,52023.0,59.754,59.8213,59.7251,59.8021,52023.0
2022-10-03 12:05:00,62.16,62.27,62.12,62.26,62991.0,59.8021,59.9079,59.7636,59.8983,62991.0
2022-10-03 12:10:00,62.25,62.3,62.15,62.17,53769.0,59.8887,59.9368,59.7925,59.8117,53769.0
2022-10-03 12:15:00,62.16,62.19,62.08,62.12,32285.0,59.8021,59.8309,59.7251,59.7636,32285.0
2022-10-03 12:20:00,62.11,62.2,62.04,62.19,45183.0,59.754,59.8406,59.6866,59.8309,45183.0
2022-10-03 12:25:00,62.2,62.25,62.09,62.11,87002.0,59.8406,59.8887,59.7347,59.754,87002.0
2022-10-03 12:30:00,62.11,62.22,62.06,62.2,28083.0,59.754,59.8598,59.7059,59.8406,28083.0
2022-10-03 12:35:00,62.2,62.22,62.08,62.19,30447.0,59.8406,59.8598,59.7251,59.8309,30447.0
2022-10-03 12:40:00,62.19,62.22,62.12,62.15,26648.0,59.8309,59.8598,59.7636,59.7925,26648.0
2022-10-03 12:45:00,62.15,62.24,62.14,62.21,33569.0,59.7925,59.879,59.7828,59.8502,33569.0
2022-10-03 12:50:00,62.21,62.23,62.09,62.16,66155.0,59.8502,59.8694,59.7347,59.8021,66155.0
2022-10-03 12:55:00,62.16,62.22,62.09,62.22,39518.0,59.8021,59.8598,59.7347,59.8598,39518.0
2022-10-03 13:00:00,62.22,62.27,62.17,62.18,41879.0,59.8598,59.9079,59.8117,59.8213,41879.0
2022-10-03 13:05:00,62.19,62.31,62.17,62.3,38492.0,59.8309,59.9464,59.8117,59.9368,38492.0
2022-10-03 13:10:00,62.3,62.32,62.25,62.32,43970.0,59.9368,59.956,59.8887,59.956,43970.0
2022-10-03 13:15:00,62.32,62.37,62.27,62.34,49019.0,59.956,60.0041,59.9079,59.9752,49019.0
2022-10-03 13:20:00,62.33,62.49,62.32,62.44,59677.0,59.9656,60.1196,59.956,60.0715,59677.0
2022-10-03 13:25:00,62.45,62.47,62.35,62.39,51808.0,60.0811,60.1003,59.9849,60.0234,51808.0
2022-10-03 13:30:00,62.39,62.58,62.38,62.55,47340.0,60.0234,60.2061,60.0137,60.1773,47340.0
2022-10-03 13:35:00,62.55,62.55,62.46,62.49,57381.0,60.1773,60.1773,60.0907,60.1196,57381.0
2022-10-03 13:40:00,62.49,62.54,62.46,62.53,64077.0,60.1196,60.1677,60.0907,60.158,64077.0
2022-10-03 13:45:00,62.53,62.65,62.52,62.61,66670.0,60.158,60.2735,60.1484,60.235,66670.0
2022-10-03 13:50:00,62.6,62.61,62.54,62.6,65122.0,60.2254,60.235,60.1677,60.2254,65122.0
2022-10-03 13:55:00,62.6,62.62,62.53,62.6,45366.0,60.2254,60.2446,60.158,60.2254,45366.0
2022-10-03 14:00:00,62.6,62.66,62.59,62.64,48704.0,60.2254,60.2831,60.2158,60.2639,48704.0
2022-10-03 14:05:00,62.64,62.72,62.62,62.72,77642.0,60.2639,60.3408,60.2446,60.3408,77642.0
2022-10-03 14:10:00,62.72,62.79,62.69,62.79,42349.0,60.3408,60.4082,60.312,60.4082,42349.0
2022-10-03 14:15:00,62.79,62.8,62.73,62.77,56937.0,60.4082,60.4178,60.3505,60.3889,56937.0
2022-10-03 14:20:00,62.77,62.87,62.76,62.85,70014.0,60.3889,60.4851,60.3793,60.4659,70014.0
2022-10-03 14:25:00,62.86,62.94,62.79,62.9,103510.0,60.4755,60.5525,60.4082,60.514,103510.0
2022-10-03 14:30:00,62.91,62.93,62.87,62.93,65662.0,60.5236,60.5429,60.4851,60.5429,65662.0
2022-10-03 14:35:00,62.93,62.93,62.86,62.91,49895.0,60.5429,60.5429,60.4755,60.5236,49895.0
2022-10-03 14:40:00,62.91,63.0,62.89,63.0,52923.0,60.5236,60.6102,60.5044,60.6102,52923.0
2022-10-03 14:45:00,63.0,63.03,62.93,62.96,109120.0,60.6102,60.6391,60.5429,60.5717,109120.0
2022-10-03 14:50:00,62.96,63.06,62.93,63.05,80652.0,60.5717,60.6679,60.5429,60.6583,80652.0
2022-10-03 14:55:00,63.06,63.1,63.01,63.05,81779.0,60.6679,60.7064,60.6198,60.6583,81779.0
2022-10-03 15:00:00,63.04,63.05,62.93,62.99,73385.0,60.6487,60.6583,60.5429,60.6006,73385.0
2022-10-03 15:05:00,62.99,63.1,62.99,63.04,85170.0,60.6006,60.7064,60.6006,60.6487,85170.0
2022-10-03 15:10:00,63.03,63.06,62.96,63.05,101778.0,60.6391,60.6679,60.5717,60.6583,101778.0
2022-10-03 15:15:00,63.05,63.08,62.98,63.07,161941.0,60.6583,60.6872,60.591,60.6776,161941.0
2022-10-03 15:20:00,63.07,63.17,63.05,63.17,104137.0,60.6776,60.7738,60.6583,60.7738,104137.0
2022-10-03 15:25:00,63.17,63.22,63.15,63.16,133024.0,60.7738,60.8219,60.7545,60.7641,133024.0
2022-10-03 15:30:00,63.16,63.24,63.06,63.07,183164.0,60.7641,60.8411,60.6679,60.6776,183164.0
2022-10-03 15:35:00,63.06,63.16,63.03,63.09,142678.0,60.6679,60.7641,60.6391,60.6968,142678.0
2022-10-03 15:40:00,63.08,63.09,62.99,63.05,142774.0,60.6872,60.6968,60.6006,60.6583,142774.0
2022-10-03 15:45:00,63.06,63.13,62.99,63.1,248539.0,60.6679,60.7353,60.6006,60.7064,248539.0
2022-10-03 15:50:00,63.09,63.13,62.97,63.1,347006.0,60.6968,60.7353,60.5814,60.7064,347006.0
2022-10-03 15:55:00,63.1,63.1,63.01,63.08,521614.0,60.7064,60.7064,60.6198,60.6872,521614.0
2022-10-04 09:30:00,63.8,64.14,63.8,64.08,38227.0,61.3799,61.707,61.3799,61.6492,38227.0
2022-10-04 09:35:00,64.05,64.37,63.96,64.36,425284.0,61.6204,61.9282,61.5338,61.9186,425284.0
2022-10-04 09:40:00,64.36,64.45,64.25,64.45,146296.0,61.9186,62.0052,61.8128,62.0052,146296.0
2022-10-04 09:45:00,64.45,64.87,64.38,64.83,227536.0,62.0052,62.4093,61.9379,62.3708,227536.0
2022-10-04 09:50:00,64.85,65.04,64.82,65.04,138647.0,62.39,62.5728,62.3612,62.5728,138647.0
2022-10-04 09:55:00,65.04,65.29,64.98,65.29,167341.0,62.5728,62.8133,62.5151,62.8133,167341.0
2022-10-04 10:00:00,65.29,65.5,65.13,65.2,98554.0,62.8133,63.0154,62.6594,62.7268,98554.0
2022-10-04 10:05:00,65.2,65.2,64.96,65.16,53917.0,62.7268,62.7268,62.4959,62.6883,53917.0
2022-10-04 10:10:00,65.17,65.32,65.17,65.27,70661.0,62.6979,62.8422,62.6979,62.7941,70661.0
2022-10-04 10:15:00,65.27,65.34,65.19,65.28,120685.0,62.7941,62.8615,62.7171,62.8037,120685.0
2022-10-04 10:20:00,65.27,65.35,65.15,65.35,76349.0,62.7941,62.8711,62.6787,62.8711,76349.0
2022-10-04 10:25:00,65.34,65.44,65.25,65.25,88128.0,62.8615,62.9577,62.7749,62.7749,88128.0
2022-10-04 10:30:00,65.25,65.4,65.25,65.38,59326.0,62.7749,62.9192,62.7749,62.8999,59326.0
2022-10-04 10:35:00,65.38,65.47,65.36,65.4,90527.0,62.8999,62.9865,62.8807,62.9192,90527.0
2022-10-04 10:40:00,65.41,65.53,65.34,65.39,98698.0,62.9288,63.0442,62.8615,62.9096,98698.0
2022-10-04 10:45:00,65.39,65.54,65.36,65.53,103250.0,62.9096,63.0539,62.8807,63.0442,103250.0
2022-10-04 10:50:00,65.53,65.59,65.36,65.57,91429.0,63.0442,63.102,62.8807,63.0827,91429.0
2022-10-04 10:55:00,65.58,65.71,65.58,65.69,114293.0,63.0923,63.2174,63.0923,63.1982,114293.0
2022-10-04 11:00:00,65.7,65.78,65.6,65.76,80463.0,63.2078,63.2848,63.1116,63.2655,80463.0
2022-10-04 11:05:00,65.75,65.83,65.64,65.76,107951.0,63.2559,63.3329,63.1501,63.2655,107951.0
2022-10-04 11:10:00,65.75,65.77,65.61,65.73,97696.0,63.2559,63.2751,63.1212,63.2367,97696.0
2022-10-04 11:15:00,65.73,65.77,65.54,65.59,100396.0,63.2367,63.2751,63.0539,63.102,100396.0
2022-10-04 11:20:00,65.58,65.76,65.58,65.72,64528.0,63.0923,63.2655,63.0923,63.227,64528.0
2022-10-04 11:25:00,65.72,65.72,65.48,65.52,81507.0,63.227,63.227,62.9961,63.0346,81507.0
2022-10-04 11:30:00,65.53,65.56,65.37,65.42,128244.0,63.0442,63.0731,62.8903,62.9384,128244.0
2022-10-04 11:35:00,65.43,65.53,65.43,65.52,62804.0,62.948,63.0442,62.948,63.0346,62804.0
2022-10-04 11:40:00,65.53,65.57,65.45,65.51,53541.0,63.0442,63.0827,62.9673,63.025,53541.0
2022-10-04 11:45:00,65.51,65.56,65.48,65.56,45629.0,63.025,63.0731,62.9961,63.0731,45629.0
2022-10-04 11:50:00,65.57,65.63,65.5,65.52,58294.0,63.0827,63.1404,63.0154,63.0346,58294.0
2022-10-04 11:55:00,65.52,65.6,65.47,65.6,39053.0,63.0346,63.1116,62.9865,63.1116,39053.0
2022-10-04 12:00:00,65.61,65.69,65.59,65.63,60473.0,63.1212,63.1982,63.102,63.1404,60473.0
2022-10-04 12:05:00,65.63,65.73,65.62,65.64,85096.0,63.1404,63.2367,63.1308,63.1501,85096.0
2022-10-04 12:10:00,65.64,65.65,65.56,65.6,75965.0,63.1501,63.1597,63.0731,63.1116,75965.0
2022-10-04 12:15:00,65.6,65.62,65.53,65.59,65554.0,63.1116,63.1308,63.0442,63.102,65554.0
2022-10-04 12:20:00,65.59,65.6,65.5,65.53,66193.0,63.102,63.1116,63.0154,63.0442,66193.0
2022-10-04 12:25:00,65.52,65.62,65.5,65.62,65042.0,63.0346,63.1308,63.0154,63.1308,65042.0
2022-10-04 12:30:00,65.62,65.75,65.61,65.67,69159.0,63.1308,63.2559,63.1212,63.1789,69159.0
2022-10-04 12:35:00,65.67,65.7,65.61,65.62,49024.0,63.1789,63.2078,63.1212,63.1308,49024.0
2022-10-04 12:40:00,65.61,65.61,65.5,65.55,63655.0,63.1212,63.1212,63.0154,63.0635,63655.0
2022-10-04 12:45:00,65.55,65.55,65.38,65.45,62558.0,63.0635,63.0635,62.8999,62.9673,62558.0
2022-10-04 12:50:00,65.45,65.49,65.39,65.41,49965.0,62.9673,63.0058,62.9096,62.9288,49965.0
2022-10-04 12:55:00,65.4,65.48,65.36,65.46,63266.0,62.9192,62.9961,62.8807,62.9769,63266.0
2022-10-04 13:00:00,65.45,65.49,65.4,65.41,37205.0,62.9673,63.0058,62.9192,62.9288,37205.0
2022-10-04 13:05:00,65.4,65.41,65.2,65.24,89640.0,62.9192,62.9288,62.7268,62.7652,89640.0
2022-10-04 13:10:00,65.23,65.35,65.16,65.18,47556.0,62.7556,62.8711,62.6883,62.7075,47556.0
2022-10-04 13:15:00,65.16,65.17,65.04,65.06,48308.0,62.6883,62.6979,62.5728,62.5921,48308.0
2022-10-04 13:20:00,65.06,65.16,65.01,65.13,76545.0,62.5921,62.6883,62.544,62.6594,76545.0
2022-10-04 13:25:00,65.13,65.28,65.11,65.27,39866.0,62.6594,62.8037,62.6402,62.7941,39866.0
2022-10-04 13:30:00,65.27,65.38,65.27,65.35,34849.0,62.7941,62.8999,62.7941,62.8711,34849.0
2022-10-04 13:35:00,65.35,65.38,65.27,65.31,47842.0,62.8711,62.8999,62.7941,62.8326,47842.0
2022-10-04 13:40:00,65.3,65.38,65.28,65.3,41175.0,62.823,62.8999,62.8037,62.823,41175.0
2022-10-04 13:45:00,65.31,65.38,65.3,65.36,62265.0,62.8326,62.8999,62.823,62.8807,62265.0
2022-10-04 13:50:00,65.37,65.56,65.37,65.53,52890.0,62.8903,63.0731,62.8903,63.0442,52890.0
2022-10-04 13:55:00,65.53,65.58,65.47,65.49,56709.0,63.0442,63.0923,62.9865,63.0058,56709.0
2022-10-04 14:00:00,65.49,65.56,65.43,65.45,46974.0,63.0058,63.0731,62.948,62.9673,46974.0
2022-10-04 14:05:00,65.45,65.47,65.41,65.42,53536.0,62.9673,62.9865,62.9288,62.9384,53536.0
2022-10-04 14:10:00,65.43,65.44,65.34,65.35,53994.0,62.948,62.9577,62.8615,62.8711,53994.0
2022-10-04 14:15:00,65.34,65.43,65.31,65.33,33184.0,62.8615,62.948,62.8326,62.8518,33184.0
2022-10-04 14:20:00,65.33,65.45,65.32,65.44,51082.0,62.8518,62.9673,62.8422,62.9577,51082.0
2022-10-04 14:25:00,65.45,65.51,65.35,65.35,49326.0,62.9673,63.025,62.8711,62.8711,49326.0
2022-10-04 14:30:00,65.36,65.5,65.33,65.47,45965.0,62.8807,63.0154,62.8518,62.9865,45965.0
2022-10-04 14:35:00,65.46,65.5,65.4,65.46,52757.0,62.9769,63.0154,62.9192,62.9769,52757.0
2022-10-04 14:40:00,65.47,65.56,65.45,65.56,64198.0,62.9865,63.0731,62.9673,63.0731,64198.0
2022-10-04 14:45:00,65.55,65.74,65.54,65.71,107464.0,63.0635,63.2463,63.0539,63.2174,107464.0
2022-10-04 14:50:00,65.71,65.8,65.71,65.77,96956.0,63.2174,63.304,63.2174,63.2751,96956.0
2022-10-04 14:55:00,65.77,65.83,65.68,65.7,67389.0,63.2751,63.3329,63.1886,63.2078,67389.0
2022-10-04 15:00:00,65.71,65.73,65.6,65.65,61428.0,63.2174,63.2367,63.1116,63.1597,61428.0
2022-10-04 15:05:00,65.64,65.64,65.57,65.59,56514.0,63.1501,63.1501,63.0827,63.102,56514.0
2022-10-04 15:10:00,65.59,65.6,65.45,65.59,63981.0,63.102,63.1116,62.9673,63.102,63981.0
2022-10-04 15:15:00,65.57,65.62,65.49,65.5,58578.0,63.0827,63.1308,63.0058,63.0154,58578.0
2022-10-04 15:20:00,65.5,65.58,65.43,65.58,87567.0,63.0154,63.0923,62.948,63.0923,87567.0
2022-10-04 15:25:00,65.58,65.69,65.56,65.59,74617.0,63.0923,63.1982,63.0731,63.102,74617.0
2022-10-04 15:30:00,65.59,65.59,65.48,65.52,104365.0,63.102,63.102,62.9961,63.0346,104365.0
2022-10-04 15:35:00,65.53,65.7,65.49,65.61,109824.0,63.0442,63.2078,63.0058,63.1212,109824.0
2022-10-04 15:40:00,65.62,65.67,65.52,65.62,160553.0,63.1308,63.1789,63.0346,63.1308,160553.0
2022-10-04 15:45:00,65.61,65.63,65.54,65.56,161002.0,63.1212,63.1404,63.0539,63.0731,161002.0
2022-10-04 15:50:00,65.55,65.74,65.52,65.73,306036.0,63.0635,63.2463,63.0346,63.2367,306036.0
2022-10-04 15:55:00,65.72,65.77,65.57,65.7,653087.0,63.227,63.2751,63.0827,63.2078,653087.0
2022-10-05 09:30:00,65.34,65.49,64.98,65.47,320370.0,62.8615,63.0058,62.5151,62.9865,320370.0
2022-10-05 09:35:00,65.48,65.59,65.29,65.35,78843.0,62.9961,63.102,62.8133,62.8711,78843.0
2022-10-05 09:40:00,65.35,65.43,65.22,65.3,95981.0,62.8711,62.948,62.746,62.823,95981.0
2022-10-05 09:45:00,65.29,65.65,65.27,65.52,114066.0,62.8133,63.1597,62.7941,63.0346,114066.0
2022-10-05 09:50:00,65.51,65.59,65.45,65.5,55009.0,63.025,63.102,62.9673,63.0154,55009.0
2022-10-05 09:55:00,65.51,65.71,65.51,65.68,79392.0,63.025,63.2174,63.025,63.1886,79392.0
2022-10-05 10:00:00,65.66,65.66,65.32,65.38,65834.0,63.1693,63.1693,62.8422,62.8999,65834.0
2022-10-05 10:05:00,65.36,65.54,65.31,65.37,61783.0,62.8807,63.0539,62.8326,62.8903,61783.0
2022-10-05 10:10:00,65.36,65.65,65.34,65.59,100539.0,62.8807,63.1597,62.8615,63.102,100539.0
2022-10-05 10:15:00,65.59,65.6,65.46,65.51,61673.0,63.102,63.1116,62.9769,63.025,61673.0
2022-10-05 10:20:00,65.51,65.74,65.49,65.64,76181.0,63.025,63.2463,63.0058,63.1501,76181.0
2022-10-05 10:25:00,65.64,65.89,65.6,65.7,104438.0,63.1501,63.3906,63.1116,63.2078,104438.0
2022-10-05 10:30:00,65.68,65.78,65.54,65.56,66050.0,63.1886,63.2848,63.0539,63.0731,66050.0
2022-10-05 10:35:00,65.55,65.73,65.55,65.67,77542.0,63.0635,63.2367,63.0635,63.1789,77542.0
2022-10-05 10:40:00,65.67,65.83,65.57,65.73,77873.0,63.1789,63.3329,63.0827,63.2367,77873.0
2022-10-05 10:45:00,65.73,65.78,65.67,65.69,40511.0,63.2367,63.2848,63.1789,63.1982,40511.0
2022-10-05 10:50:00,65.68,65.71,65.51,65.69,55207.0,63.1886,63.2174,63.025,63.1982,55207.0
2022-10-05 10:55:00,65.68,65.69,65.43,65.46,53316.0,63.1886,63.1982,62.948,62.9769,53316.0
2022-10-05 11:00:00,65.45,65.62,65.43,65.56,38524.0,62.9673,63.1308,62.948,63.0731,38524.0
2022-10-05 11:05:00,65.56,65.57,65.47,65.57,48243.0,63.0731,63.0827,62.9865,63.0827,48243.0
2022-10-05 11:10:00,65.57,65.68,65.55,65.63,53041.0,63.0827,63.1886,63.0635,63.1404,53041.0
2022-10-05 11:15:00,65.65,65.78,65.58,65.78,55155.0,63.1597,63.2848,63.0923,63.2848,55155.0
2022-10-05 11:20:00,65.78,65.83,65.71,65.83,41317.0,63.2848,63.3329,63.2174,63.3329,41317.0
2022-10-05 11:25:00,65.83,65.85,65.76,65.81,65824.0,63.3329,63.3521,63.2655,63.3136,65824.0
2022-10-05 11:30:00,65.82,65.86,65.73,65.77,44412.0,63.3232,63.3617,63.2367,63.2751,44412.0
2022-10-05 11:35:00,65.77,65.9,65.77,65.87,45452.0,63.2751,63.4002,63.2751,63.3713,45452.0
2022-10-05 11:40:00,65.89,65.9,65.78,65.8,34196.0,63.3906,63.4002,63.2848,63.304,34196.0
2022-10-05 11:45:00,65.79,65.84,65.72,65.73,50751.0,63.2944,63.3425,63.227,63.2367,50751.0
2022-10-05 11:50:00,65.74,65.89,65.74,65.89,50439.0,63.2463,63.3906,63.2463,63.3906,50439.0
2022-10-05 11:55:00,65.89,66.02,65.88,66.0,76339.0,63.3906,63.5157,63.381,63.4964,76339.0
2022-10-05 12:00:00,66.01,66.05,65.92,66.0,86889.0,63.506,63.5445,63.4194,63.4964,86889.0
2022-10-05 12:05:00,65.99,66.28,65.99,66.21,144243.0,63.4868,63.7658,63.4868,63.6984,144243.0
2022-10-05 12:10:00,66.2,66.43,66.17,66.36,95294.0,63.6888,63.9101,63.66,63.8428,95294.0
2022-10-05 12:15:00,66.36,66.48,66.36,66.4,102519.0,63.8428,63.9582,63.8428,63.8812,102519.0
2022-10-05 12:20:00,66.41,66.5,66.37,66.49,91762.0,63.8909,63.9774,63.8524,63.9678,91762.0
2022-10-05 12:25:00,66.5,66.5,66.4,66.42,96167.0,63.9774,63.9774,63.8812,63.9005,96167.0
2022-10-05 12:30:00,66.41,66.46,66.31,66.4,78490.0,63.8909,63.939,63.7947,63.8812,78490.0
2022-10-05 12:35:00,66.4,66.47,66.39,66.47,70344.0,63.8812,63.9486,63.8716,63.9486,70344.0
2022-10-05 12:40:00,66.47,66.59,66.41,66.59,88951.0,63.9486,64.064,63.8909,64.064,88951.0
2022-10-05 12:45:00,66.59,66.78,66.52,66.77,89417.0,64.064,64.2468,63.9967,64.2372,89417.0
2022-10-05 12:50:00,66.76,66.84,66.69,66.79,67676.0,64.2276,64.3046,64.1602,64.2564,67676.0
2022-10-05 12:55:00,66.8,66.84,66.76,66.78,93223.0,64.2661,64.3046,64.2276,64.2468,93223.0
2022-10-05 13:00:00,66.78,66.8,66.72,66.78,85493.0,64.2468,64.2661,64.1891,64.2468,85493.0
2022-10-05 13:05:00,66.78,66.94,66.77,66.87,104178.0,64.2468,64.4008,64.2372,64.3334,104178.0
2022-10-05 13:10:00,66.87,66.98,66.83,66.98,72966.0,64.3334,64.4392,64.2949,64.4392,72966.0
2022-10-05 13:15:00,66.98,67.07,66.96,67.04,98491.0,64.4392,64.5258,64.42,64.497,98491.0
2022-10-05 13:20:00,67.05,67.19,67.03,67.03,88517.0,64.5066,64.6413,64.4873,64.4873,88517.0
2022-10-05 13:25:00,67.03,67.12,67.02,67.05,80709.0,64.4873,64.5739,64.4777,64.5066,80709.0
2022-10-05 13:30:00,67.05,67.11,66.91,66.94,104343.0,64.5066,64.5643,64.3719,64.4008,104343.0
2022-10-05 13:35:00,66.94,66.98,66.9,66.98,71220.0,64.4008,64.4392,64.3623,64.4392,71220.0
2022-10-05 13:40:00,66.97,66.98,66.85,66.95,102023.0,64.4296,64.4392,64.3142,64.4104,102023.0
2022-10-05 13:45:00,66.95,67.1,66.91,67.06,87711.0,64.4104,64.5547,64.3719,64.5162,87711.0
2022-10-05 13:50:00,67.06,67.1,66.86,66.87,78514.0,64.5162,64.5547,64.3238,64.3334,78514.0
2022-10-05 13:55:00,66.86,66.86,66.72,66.75,79735.0,64.3238,64.3238,64.1891,64.218,79735.0
2022-10-05 14:00:00,66.74,66.93,66.72,66.91,69908.0,64.2083,64.3911,64.1891,64.3719,69908.0
2022-10-05 14:05:00,66.92,66.94,66.83,66.85,59440.0,64.3815,64.4008,64.2949,64.3142,59440.0
2022-10-05 14:10:00,66.84,66.97,66.84,66.86,59738.0,64.3046,64.4296,64.3046,64.3238,59738.0
2022-10-05 14:15:00,66.83,66.9,66.77,66.89,91804.0,64.2949,64.3623,64.2372,64.3527,91804.0
2022-10-05 14:20:00,66.88,66.88,66.74,66.79,84948.0,64.343,64.343,64.2083,64.2564,84948.0
2022-10-05 14:25:00,66.78,66.81,66.65,66.72,91783.0,64.2468,64.2757,64.1218,64.1891,91783.0
2022-10-05 14:30:00,66.72,66.73,66.53,66.57,66353.0,64.1891,64.1987,64.0063,64.0448,66353.0
2022-10-05 14:35:00,66.57,66.67,66.56,66.64,59940.0,64.0448,64.141,64.0352,64.1121,59940.0
2022-10-05 14:40:00,66.65,66.72,66.6,66.71,57479.0,64.1218,64.1891,64.0737,64.1795,57479.0
2022-10-05 14:45:00,66.7,66.73,66.6,66.6,56572.0,64.1699,64.1987,64.0737,64.0737,56572.0
2022-10-05 14:50:00,66.61,66.71,66.57,66.64,44075.0,64.0833,64.1795,64.0448,64.1121,44075.0
2022-10-05 14:55:00,66.65,66.71,66.62,66.71,62192.0,64.1218,64.1795,64.0929,64.1795,62192.0
2022-10-05 15:00:00,66.71,66.87,66.71,66.83,81005.0,64.1795,64.3334,64.1795,64.2949,81005.0
2022-10-05 15:05:00,66.82,66.87,66.75,66.8,57975.0,64.2853,64.3334,64.218,64.2661,57975.0
2022-10-05 15:10:00,66.79,66.91,66.77,66.88,83735.0,64.2564,64.3719,64.2372,64.343,83735.0
2022-10-05 15:15:00,66.89,67.01,66.83,66.98,73130.0,64.3527,64.4681,64.2949,64.4392,73130.0
2022-10-05 15:20:00,66.98,66.98,66.86,66.95,80366.0,64.4392,64.4392,64.3238,64.4104,80366.0
2022-10-05 15:25:00,66.95,66.96,66.84,66.86,110984.0,64.4104,64.42,64.3046,64.3238,110984.0
2022-10-05 15:30:00,66.86,66.89,66.79,66.83,93339.0,64.3238,64.3527,64.2564,64.2949,93339.0
2022-10-05 15:35:00,66.83,66.92,66.76,66.81,102982.0,64.2949,64.3815,64.2276,64.2757,102982.0
2022-10-05 15:40:00,66.81,66.87,66.77,66.84,116578.0,64.2757,64.3334,64.2372,64.3046,116578.0
2022-10-05 15:45:00,66.84,66.89,66.77,66.79,144164.0,64.3046,64.3527,64.2372,64.2564,144164.0
2022-10-05 15:50:00,66.79,66.8,66.6,66.66,254534.0,64.2564,64.2661,64.0737,64.1314,254534.0
2022-10-05 15:55:00,66.65,66.72,66.55,66.67,525963.0,64.1218,64.1891,64.0256,64.141,525963.0
2022-10-06 09:30:00,66.33,66.64,66.29,66.54,102623.0,63.8139,64.1121,63.7754,64.0159,102623.0
2022-10-06 09:35:00,66.52,66.68,66.42,66.68,68846.0,63.9967,64.1506,63.9005,64.1506,68846.0
2022-10-06 09:40:00,66.7,66.81,66.61,66.67,52281.0,64.1699,64.2757,64.0833,64.141,52281.0
2022-10-06 09:45:00,66.67,66.72,66.4,66.48,85836.0,64.141,64.1891,63.8812,63.9582,85836.0
2022-10-06 09:50:00,66.47,66.6,66.44,66.54,43225.0,63.9486,64.0737,63.9197,64.0159,43225.0
2022-10-06 09:55:00,66.52,66.52,66.04,66.15,113957.0,63.9967,63.9967,63.5349,63.6407,113957.0
2022-10-06 10:00:00,66.15,66.15,65.93,66.03,70091.0,63.6407,63.6407,63.4291,63.5253,70091.0
2022-10-06 10:05:00,66.02,66.07,65.87,66.0,64978.0,63.5157,63.5638,63.3713,63.4964,64978.0
2022-10-06 10:10:00,66.0,66.06,65.86,66.02,74787.0,63.4964,63.5541,63.3617,63.5157,74787.0
2022-10-06 10:15:00,66.05,66.15,65.94,66.01,46827.0,63.5445,63.6407,63.4387,63.506,46827.0
2022-10-06 10:20:00,66.02,66.08,65.91,66.04,47329.0,63.5157,63.5734,63.4098,63.5349,47329.0
2022-10-06 10:25:00,66.04,66.14,65.87,65.92,53069.0,63.5349,63.6311,63.3713,63.4194,53069.0
2022-10-06 10:30:00,65.91,66.01,65.81,65.82,44869.0,63.4098,63.506,63.3136,63.3232,44869.0
2022-10-06 10:35:00,65.8,65.99,65.8,65.92,46263.0,63.304,63.4868,63.304,63.4194,46263.0
2022-10-06 10:40:00,65.91,66.12,65.91,66.07,53050.0,63.4098,63.6119,63.4098,63.5638,53050.0
2022-10-06 10:45:00,66.08,66.16,65.97,66.12,48298.0,63.5734,63.6503,63.4676,63.6119,48298.0
2022-10-06 10:50:00,66.11,66.19,66.06,66.14,45871.0,63.6022,63.6792,63.5541,63.6311,45871.0
2022-10-06 10:55:00,66.14,66.24,66.05,66.23,69389.0,63.6311,63.7273,63.5445,63.7177,69389.0
2022-10-06 11:00:00,66.24,66.26,66.04,66.08,67679.0,63.7273,63.7466,63.5349,63.5734,67679.0
2022-10-06 11:05:00,66.08,66.19,66.05,66.1,37946.0,63.5734,63.6792,63.5445,63.5926,37946.0
2022-10-06 11:10:00,66.11,66.18,66.05,66.07,45994.0,63.6022,63.6696,63.5445,63.5638,45994.0
2022-10-06 11:15:00,66.08,66.36,66.06,66.34,59283.0,63.5734,63.8428,63.5541,63.8235,59283.0
2022-10-06 11:20:00,66.34,66.42,66.3,66.41,93388.0,63.8235,63.9005,63.785,63.8909,93388.0
2022-10-06 11:25:00,66.4,66.45,66.29,66.41,54630.0,63.8812,63.9293,63.7754,63.8909,54630.0
2022-10-06 11:30:00,66.42,66.42,66.27,66.27,39625.0,63.9005,63.9005,63.7562,63.7562,39625.0
2022-10-06 11:35:00,66.28,66.37,66.24,66.24,28095.0,63.7658,63.8524,63.7273,63.7273,28095.0
2022-10-06 11:40:00,66.24,66.32,66.21,66.23,60651.0,63.7273,63.8043,63.6984,63.7177,60651.0
2022-10-06 11:45:00,66.23,66.38,66.2,66.33,49568.0,63.7177,63.862,63.6888,63.8139,49568.0
2022-10-06 11:50:00,66.31,66.47,66.3,66.44,83500.0,63.7947,63.9486,63.785,63.9197,83500.0
2022-10-06 11:55:00,66.44,66.46,66.11,66.15,94932.0,63.9197,63.939,63.6022,63.6407,94932.0
2022-10-06 12:00:00,66.14,66.14,65.95,65.97,30178.0,63.6311,63.6311,63.4483,63.4676,30178.0
2022-10-06 12:05:00,65.97,66.03,65.93,65.95,31604.0,63.4676,63.5253,63.4291,63.4483,31604.0
2022-10-06 12:10:00,65.96,66.02,65.88,65.9,22537.0,63.4579,63.5157,63.381,63.4002,22537.0
2022-10-06 12:15:00,65.92,65.95,65.86,65.93,34887.0,63.4194,63.4483,63.3617,63.4291,34887.0
2022-10-06 12:20:00,65.94,66.09,65.93,66.09,58488.0,63.4387,63.583,63.4291,63.583,58488.0
2022-10-06 12:25:00,66.1,66.17,66.1,66.15,25023.0,63.5926,63.66,63.5926,63.6407,25023.0
2022-10-06 12:30:00,66.15,66.15,66.03,66.12,23675.0,63.6407,63.6407,63.5253,63.6119,23675.0
2022-10-06 12:35:00,66.11,66.16,66.1,66.16,24705.0,63.6022,63.6503,63.5926,63.6503,24705.0
2022-10-06 12:40:00,66.15,66.25,66.13,66.25,33376.0,63.6407,63.7369,63.6215,63.7369,33376.0
2022-10-06 12:45:00,66.25,66.29,66.18,66.24,42915.0,63.7369,63.7754,63.6696,63.7273,42915.0
2022-10-06 12:50:00,66.24,66.29,66.18,66.2,66668.0,63.7273,63.7754,63.6696,63.6888,66668.0
2022-10-06 12:55:00,66.2,66.22,66.13,66.17,35493.0,63.6888,63.7081,63.6215,63.66,35493.0
2022-10-06 13:00:00,66.17,66.22,66.06,66.11,38222.0,63.66,63.7081,63.5541,63.6022,38222.0
2022-10-06 13:05:00,66.11,66.13,65.98,65.98,51851.0,63.6022,63.6215,63.4772,63.4772,51851.0
2022-10-06 13:10:00,65.98,66.09,65.95,66.09,62417.0,63.4772,63.583,63.4483,63.583,62417.0
2022-10-06 13:15:00,66.1,66.12,65.99,66.06,60272.0,63.5926,63.6119,63.4868,63.5541,60272.0
2022-10-06 13:20:00,66.06,66.14,66.02,66.04,77858.0,63.5541,63.6311,63.5157,63.5349,77858.0
2022-10-06 13:25:00,66.05,66.07,65.91,65.99,54254.0,63.5445,63.5638,63.4098,63.4868,54254.0
2022-10-06 13:30:00,65.98,65.99,65.81,65.9,43636.0,63.4772,63.4868,63.3136,63.4002,43636.0
2022-10-06 13:35:00,65.9,65.93,65.85,65.86,26567.0,63.4002,63.4291,63.3521,63.3617,26567.0
2022-10-06 13:40:00,65.86,65.92,65.84,65.91,30349.0,63.3617,63.4194,63.3425,63.4098,30349.0
2022-10-06 13:45:00,65.91,65.95,65.86,65.91,27662.0,63.4098,63.4483,63.3617,63.4098,27662.0
2022-10-06 13:50:00,65.89,65.91,65.81,65.86,33645.0,63.3906,63.4098,63.3136,63.3617,33645.0
2022-10-06 13:55:00,65.86,65.91,65.79,65.8,26011.0,63.3617,63.4098,63.2944,63.304,26011.0
2022-10-06 14:00:00,65.8,65.81,65.63,65.63,31667.0,63.304,63.3136,63.1404,63.1404,31667.0
2022-10-06 14:05:00,65.64,65.65,65.49,65.53,85956.0,63.1501,63.1597,63.0058,63.0442,85956.0
2022-10-06 14:10:00,65.53,65.62,65.51,65.55,31458.0,63.0442,63.1308,63.025,63.0635,31458.0
2022-10-06 14:15:00,65.55,65.57,65.44,65.45,57620.0,63.0635,63.0827,62.9577,62.9673,57620.0
2022-10-06 14:20:00,65.45,65.55,65.43,65.51,26933.0,62.9673,63.0635,62.948,63.025,26933.0
2022-10-06 14:25:00,65.52,65.58,65.49,65.51,34425.0,63.0346,63.0923,63.0058,63.025,34425.0
2022-10-06 14:30:00,65.52,65.57,65.39,65.44,53376.0,63.0346,63.0827,62.9096,62.9577,53376.0
2022-10-06 14:35:00,65.45,65.54,65.42,65.44,46118.0,62.9673,63.0539,62.9384,62.9577,46118.0
2022-10-06 14:40:00,65.43,65.46,65.34,65.34,38581.0,62.948,62.9769,62.8615,62.8615,38581.0
2022-10-06 14:45:00,65.34,65.36,65.27,65.31,52435.0,62.8615,62.8807,62.7941,62.8326,52435.0
2022-10-06 14:50:00,65.3,65.33,65.24,65.31,80352.0,62.823,62.8518,62.7652,62.8326,80352.0
2022-10-06 14:55:00,65.3,65.4,65.29,65.3,40981.0,62.823,62.9192,62.8133,62.823,40981.0
2022-10-06 15:00:00,65.3,65.37,65.23,65.36,61683.0,62.823,62.8903,62.7556,62.8807,61683.0
2022-10-06 15:05:00,65.36,65.37,65.28,65.35,60859.0,62.8807,62.8903,62.8037,62.8711,60859.0
2022-10-06 15:10:00,65.35,65.39,65.24,65.38,68720.0,62.8711,62.9096,62.7652,62.8999,68720.0
2022-10-06 15:15:00,65.39,65.43,65.3,65.33,78457.0,62.9096,62.948,62.823,62.8518,78457.0
2022-10-06 15:20:00,65.33,65.52,65.3,65.39,86698.0,62.8518,63.0346,62.823,62.9096,86698.0
2022-10-06 15:25:00,65.38,65.52,65.37,65.52,70833.0,62.8999,63.0346,62.8903,63.0346,70833.0
2022-10-06 15:30:00,65.53,65.54,65.41,65.45,89685.0,63.0442,63.0539,62.9288,62.9673,89685.0
2022-10-06 15:35:00,65.43,65.47,65.38,65.42,70039.0,62.948,62.9865,62.8999,62.9384,70039.0
2022-10-06 15:40:00,65.41,65.46,65.38,65.39,101488.0,62.9288,62.9769,62.8999,62.9096,101488.0
2022-10-06 15:45:00,65.38,65.41,65.28,65.34,262707.0,62.8999,62.9288,62.8037,62.8615,262707.0
2022-10-06 15:50:00,65.34,65.4,65.27,65.37,216470.0,62.8615,62.9192,62.7941,62.8903,216470.0
2022-10-06 15:55:00,65.37,65.44,65.22,65.28,433154.0,62.8903,62.9577,62.746,62.8037,433154.0
2022-10-07 09:30:00,64.49,64.62,64.19,64.53,156933.0,62.0437,62.1688,61.7551,62.0822,156933.0
2022-10-07 09:35:00,64.5,64.54,64.32,64.38,43947.0,62.0533,62.0918,61.8801,61.9379,43947.0
2022-10-07 09:40:00,64.38,64.48,64.22,64.28,78424.0,61.9379,62.0341,61.7839,61.8417,78424.0
2022-10-07 09:45:00,64.27,64.27,64.08,64.11,49677.0,61.832,61.832,61.6492,61.6781,49677.0
2022-10-07 09:50:00,64.11,64.14,63.97,64.07,61019.0,61.6781,61.707,61.5434,61.6396,61019.0
2022-10-07 09:55:00,64.07,64.12,63.99,64.06,45814.0,61.6396,61.6877,61.5627,61.63,45814.0
2022-10-07 10:00:00,64.06,64.11,63.91,63.95,79362.0,61.63,61.6781,61.4857,61.5242,79362.0
2022-10-07 10:05:00,63.95,64.15,63.92,64.11,53553.0,61.5242,61.7166,61.4953,61.6781,53553.0
2022-10-07 10:10:00,64.1,64.26,64.07,64.18,48545.0,61.6685,61.8224,61.6396,61.7455,48545.0
2022-10-07 10:15:00,64.21,64.3,64.19,64.3,40772.0,61.7743,61.8609,61.7551,61.8609,40772.0
2022-10-07 10:20:00,64.3,64.3,64.17,64.23,43196.0,61.8609,61.8609,61.7358,61.7936,43196.0
2022-10-07 10:25:00,64.22,64.29,64.16,64.19,40429.0,61.7839,61.8513,61.7262,61.7551,40429.0
2022-10-07 10:30:00,64.19,64.23,64.04,64.11,138476.0,61.7551,61.7936,61.6108,61.6781,138476.0
2022-10-07 10:35:00,64.1,64.16,64.01,64.03,39477.0,61.6685,61.7262,61.5819,61.6011,39477.0
2022-10-07 10:40:00,64.04,64.16,64.02,64.13,38592.0,61.6108,61.7262,61.5915,61.6973,38592.0
2022-10-07 10:45:00,64.15,64.26,64.12,64.23,46024.0,61.7166,61.8224,61.6877,61.7936,46024.0
2022-10-07 10:50:00,64.22,64.22,64.07,64.14,38069.0,61.7839,61.7839,61.6396,61.707,38069.0
2022-10-07 10:55:00,64.14,64.22,64.09,64.18,37744.0,61.707,61.7839,61.6589,61.7455,37744.0
2022-10-07 11:00:00,64.17,64.32,64.16,64.28,32516.0,61.7358,61.8801,61.7262,61.8417,32516.0
2022-10-07 11:05:00,64.28,64.28,64.16,64.17,25209.0,61.8417,61.8417,61.7262,61.7358,25209.0
2022-10-07 11:10:00,64.16,64.21,64.12,64.18,32457.0,61.7262,61.7743,61.6877,61.7455,32457.0
2022-10-07 11:15:00,64.2,64.21,63.99,64.01,44555.0,61.7647,61.7743,61.5627,61.5819,44555.0
2022-10-07 11:20:00,64.02,64.08,64.0,64.02,33761.0,61.5915,61.6492,61.5723,61.5915,33761.0
2022-10-07 11:25:00,64.01,64.07,63.98,64.02,30341.0,61.5819,61.6396,61.553,61.5915,30341.0
2022-10-07 11:30:00,64.04,64.09,63.96,63.97,61032.0,61.6108,61.6589,61.5338,61.5434,61032.0
2022-10-07 11:35:00,63.97,64.04,63.93,63.97,35812.0,61.5434,61.6108,61.5049,61.5434,35812.0
2022-10-07 11:40:00,63.95,63.98,63.81,63.89,48513.0,61.5242,61.553,61.3895,61.4665,48513.0
2022-10-07 11:45:00,63.89,63.92,63.81,63.81,30814.0,61.4665,61.4953,61.3895,61.3895,30814.0
2022-10-07 11:50:00,63.81,63.92,63.8,63.8,33756.0,61.3895,61.4953,61.3799,61.3799,33756.0
2022-10-07 11:55:00,63.8,63.9,63.8,63.87,27307.0,61.3799,61.4761,61.3799,61.4472,27307.0
2022-10-07 12:00:00,63.86,63.92,63.83,63.91,33708.0,61.4376,61.4953,61.4087,61.4857,33708.0
2022-10-07 12:05:00,63.92,63.94,63.86,63.92,40185.0,61.4953,61.5146,61.4376,61.4953,40185.0
2022-10-07 12:10:00,63.94,63.98,63.87,63.88,19191.0,61.5146,61.553,61.4472,61.4568,19191.0
2022-10-07 12:15:00,63.87,63.9,63.81,63.81,27396.0,61.4472,61.4761,61.3895,61.3895,27396.0
2022-10-07 12:20:00,63.81,63.83,63.63,63.63,48785.0,61.3895,61.4087,61.2163,61.2163,48785.0
2022-10-07 12:25:00,63.64,63.7,63.59,63.68,54569.0,61.2259,61.2837,61.1778,61.2644,54569.0
2022-10-07 12:30:00,63.66,63.66,63.57,63.57,34513.0,61.2452,61.2452,61.1586,61.1586,34513.0
2022-10-07 12:35:00,63.58,63.65,63.57,63.63,34753.0,61.1682,61.2356,61.1586,61.2163,34753.0
2022-10-07 12:40:00,63.62,63.62,63.44,63.48,31428.0,61.2067,61.2067,61.0335,61.072,31428.0
2022-10-07 12:45:00,63.48,63.49,63.43,63.47,31768.0,61.072,61.0816,61.0239,61.0624,31768.0
2022-10-07 12:50:00,63.46,63.52,63.39,63.47,54328.0,61.0528,61.1105,60.9854,61.0624,54328.0
2022-10-07 12:55:00,63.48,63.52,63.46,63.52,38591.0,61.072,61.1105,61.0528,61.1105,38591.0
2022-10-07 13:00:00,63.51,63.51,63.41,63.45,21412.0,61.1009,61.1009,61.0047,61.0431,21412.0
2022-10-07 13:05:00,63.44,63.47,63.36,63.39,37195.0,61.0335,61.0624,60.9566,60.9854,37195.0
2022-10-07 13:10:00,63.4,63.48,63.39,63.47,51050.0,60.995,61.072,60.9854,61.0624,51050.0
2022-10-07 13:15:00,63.47,63.5,63.42,63.44,51804.0,61.0624,61.0912,61.0143,61.0335,51804.0
2022-10-07 13:20:00,63.43,63.44,63.29,63.3,76979.0,61.0239,61.0335,60.8892,60.8988,76979.0
2022-10-07 13:25:00,63.3,63.34,63.27,63.28,76299.0,60.8988,60.9373,60.87,60.8796,76299.0
2022-10-07 13:30:00,63.27,63.31,63.2,63.27,28523.0,60.87,60.9085,60.8026,60.87,28523.0
2022-10-07 13:35:00,63.28,63.31,63.25,63.29,25446.0,60.8796,60.9085,60.8507,60.8892,25446.0
2022-10-07 13:40:00,63.29,63.32,63.26,63.28,42059.0,60.8892,60.9181,60.8604,60.8796,42059.0
2022-10-07 13:45:00,63.27,63.3,63.19,63.21,35280.0,60.87,60.8988,60.793,60.8122,35280.0
2022-10-07 13:50:00,63.21,63.31,63.2,63.23,30351.0,60.8122,60.9085,60.8026,60.8315,30351.0
2022-10-07 13:55:00,63.23,63.26,63.14,63.19,30284.0,60.8315,60.8604,60.7449,60.793,30284.0
2022-10-07 14:00:00,63.19,63.24,63.15,63.15,36555.0,60.793,60.8411,60.7545,60.7545,36555.0
2022-10-07 14:05:00,63.16,63.2,63.1,63.11,53006.0,60.7641,60.8026,60.7064,60.716,53006.0
2022-10-07 14:10:00,63.1,63.17,63.0,63.16,78139.0,60.7064,60.7738,60.6102,60.7641,78139.0
2022-10-07 14:15:00,63.16,63.21,63.11,63.11,33824.0,60.7641,60.8122,60.716,60.716,33824.0
2022-10-07 14:20:00,63.11,63.14,63.01,63.03,38638.0,60.716,60.7449,60.6198,60.6391,38638.0
2022-10-07 14:25:00,63.04,63.06,62.94,62.96,63509.0,60.6487,60.6679,60.5525,60.5717,63509.0
2022-10-07 14:30:00,62.95,63.0,62.91,62.99,91541.0,60.5621,60.6102,60.5236,60.6006,91541.0
2022-10-07 14:35:00,62.99,63.04,62.98,63.01,62893.0,60.6006,60.6487,60.591,60.6198,62893.0
2022-10-07 14:40:00,63.01,63.03,62.96,62.99,57812.0,60.6198,60.6391,60.5717,60.6006,57812.0
2022-10-07 14:45:00,62.99,63.0,62.88,62.92,78006.0,60.6006,60.6102,60.4948,60.5332,78006.0
2022-10-07 14:50:00,62.93,63.0,62.89,62.95,71147.0,60.5429,60.6102,60.5044,60.5621,71147.0
2022-10-07 14:55:00,62.96,62.99,62.92,62.97,69116.0,60.5717,60.6006,60.5332,60.5814,69116.0
2022-10-07 15:00:00,62.97,63.16,62.96,63.15,89140.0,60.5814,60.7641,60.5717,60.7545,89140.0
2022-10-07 15:05:00,63.16,63.16,63.04,63.07,56999.0,60.7641,60.7641,60.6487,60.6776,56999.0
2022-10-07 15:10:00,63.07,63.12,62.95,62.95,50478.0,60.6776,60.7257,60.5621,60.5621,50478.0
2022-10-07 15:15:00,62.96,62.99,62.88,62.9,53670.0,60.5717,60.6006,60.4948,60.514,53670.0
2022-10-07 15:20:00,62.9,62.94,62.87,62.91,58428.0,60.514,60.5525,60.4851,60.5236,58428.0
2022-10-07 15:25:00,62.9,62.91,62.82,62.87,124143.0,60.514,60.5236,60.437,60.4851,124143.0
2022-10-07 15:30:00,62.87,62.87,62.74,62.8,147629.0,60.4851,60.4851,60.3601,60.4178,147629.0
2022-10-07 15:35:00,62.79,63.01,62.77,63.01,110394.0,60.4082,60.6198,60.3889,60.6198,110394.0
2022-10-07 15:40:00,63.01,63.16,62.98,63.13,89959.0,60.6198,60.7641,60.591,60.7353,89959.0
2022-10-07 15:45:00,63.12,63.14,62.95,62.97,244187.0,60.7257,60.7449,60.5621,60.5814,244187.0
2022-10-07 15:50:00,62.97,63.18,62.96,63.14,270675.0,60.5814,60.7834,60.5717,60.7449,270675.0
2022-10-07 15:55:00,63.14,63.34,63.08,63.27,428927.0,60.7449,60.9373,60.6872,60.87,428927.0
2022-10-10 09:30:00,63.61,63.9,63.38,63.5,120898.0,61.1971,61.4761,60.9758,61.0912,120898.0
2022-10-10 09:35:00,63.48,63.52,63.14,63.21,35087.0,61.072,61.1105,60.7449,60.8122,35087.0
2022-10-10 09:40:00,63.19,63.31,63.07,63.21,59333.0,60.793,60.9085,60.6776,60.8122,59333.0
2022-10-10 09:45:00,63.2,63.21,63.09,63.13,50972.0,60.8026,60.8122,60.6968,60.7353,50972.0
2022-10-10 09:50:00,63.13,63.22,63.1,63.16,62247.0,60.7353,60.8219,60.7064,60.7641,62247.0
2022-10-10 09:55:00,63.17,63.23,63.14,63.19,47458.0,60.7738,60.8315,60.7449,60.793,47458.0
2022-10-10 10:00:00,63.2,63.22,63.07,63.11,54883.0,60.8026,60.8219,60.6776,60.716,54883.0
2022-10-10 10:05:00,63.1,63.25,63.07,63.12,56516.0,60.7064,60.8507,60.6776,60.7257,56516.0
2022-10-10 10:10:00,63.1,63.18,63.07,63.1,31880.0,60.7064,60.7834,60.6776,60.7064,31880.0
2022-10-10 10:15:00,63.09,63.11,63.0,63.06,44109.0,60.6968,60.716,60.6102,60.6679,44109.0
2022-10-10 10:20:00,63.08,63.18,63.03,63.13,26786.0,60.6872,60.7834,60.6391,60.7353,26786.0
2022-10-10 10:25:00,63.12,63.34,63.06,63.3,79205.0,60.7257,60.9373,60.6679,60.8988,79205.0
2022-10-10 10:30:00,63.3,63.35,63.13,63.16,70208.0,60.8988,60.9469,60.7353,60.7641,70208.0
2022-10-10 10:35:00,63.15,63.2,62.75,62.76,86025.0,60.7545,60.8026,60.3697,60.3793,86025.0
2022-10-10 10:40:00,62.76,62.83,62.75,62.8,42797.0,60.3793,60.4467,60.3697,60.4178,42797.0
2022-10-10 10:45:00,62.82,62.93,62.81,62.86,68307.0,60.437,60.5429,60.4274,60.4755,68307.0
2022-10-10 10:50:00,62.85,62.85,62.71,62.75,70923.0,60.4659,60.4659,60.3312,60.3697,70923.0
2022-10-10 10:55:00,62.71,62.76,62.63,62.73,75363.0,60.3312,60.3793,60.2542,60.3505,75363.0
2022-10-10 11:00:00,62.73,62.75,62.54,62.55,82733.0,60.3505,60.3697,60.1677,60.1773,82733.0
2022-10-10 11:05:00,62.56,62.74,62.55,62.71,75898.0,60.1869,60.3601,60.1773,60.3312,75898.0
2022-10-10 11:10:00,62.69,62.83,62.68,62.81,34836.0,60.312,60.4467,60.3024,60.4274,34836.0
2022-10-10 11:15:00,62.81,62.81,62.66,62.72,42702.0,60.4274,60.4274,60.2831,60.3408,42702.0
2022-10-10 11:20:00,62.71,62.89,62.7,62.87,78234.0,60.3312,60.5044,60.3216,60.4851,78234.0
2022-10-10 11:25:00,62.87,62.87,62.77,62.8,47513.0,60.4851,60.4851,60.3889,60.4178,47513.0
2022-10-10 11:30:00,62.8,62.83,62.72,62.76,94182.0,60.4178,60.4467,60.3408,60.3793,94182.0
2022-10-10 11:35:00,62.74,62.75,62.65,62.67,47525.0,60.3601,60.3697,60.2735,60.2927,47525.0
2022-10-10 11:40:00,62.67,62.78,62.63,62.77,30801.0,60.2927,60.3986,60.2542,60.3889,30801.0
2022-10-10 11:45:00,62.77,62.83,62.73,62.82,90044.0,60.3889,60.4467,60.3505,60.437,90044.0
2022-10-10 11:50:00,62.82,62.91,62.79,62.87,41706.0,60.437,60.5236,60.4082,60.4851,41706.0
2022-10-10 11:55:00,62.86,62.91,62.79,62.8,70503.0,60.4755,60.5236,60.4082,60.4178,70503.0
2022-10-10 12:00:00,62.8,62.82,62.75,62.81,46375.0,60.4178,60.437,60.3697,60.4274,46375.0
2022-10-10 12:05:00,62.8,62.84,62.65,62.66,58576.0,60.4178,60.4563,60.2735,60.2831,58576.0
2022-10-10 12:10:00,62.67,62.69,62.57,62.6,35779.0,60.2927,60.312,60.1965,60.2254,35779.0
2022-10-10 12:15:00,62.6,62.62,62.48,62.48,22957.0,60.2254,60.2446,60.1099,60.1099,22957.0
2022-10-10 12:20:00,62.47,62.48,62.31,62.35,33055.0,60.1003,60.1099,59.9464,59.9849,33055.0
2022-10-10 12:25:00,62.36,62.4,62.3,62.36,44203.0,59.9945,60.033,59.9368,59.9945,44203.0
2022-10-10 12:30:00,62.36,62.44,62.34,62.37,65825.0,59.9945,60.0715,59.9752,60.0041,65825.0
2022-10-10 12:35:00,62.36,62.39,62.32,62.38,17761.0,59.9945,60.0234,59.956,60.0137,17761.0
2022-10-10 12:40:00,62.38,62.4,62.26,62.3,31298.0,60.0137,60.033,59.8983,59.9368,31298.0
2022-10-10 12:45:00,62.3,62.32,62.25,62.27,38121.0,59.9368,59.956,59.8887,59.9079,38121.0
2022-10-10 12:50:00,62.26,62.26,62.14,62.16,48884.0,59.8983,59.8983,59.7828,59.8021,48884.0
2022-10-10 12:55:00,62.16,62.22,62.11,62.13,52843.0,59.8021,59.8598,59.754,59.7732,52843.0
2022-10-10 13:00:00,62.14,62.14,62.08,62.1,27334.0,59.7828,59.7828,59.7251,59.7444,27334.0
2022-10-10 13:05:00,62.1,62.14,62.07,62.08,25732.0,59.7444,59.7828,59.7155,59.7251,25732.0
2022-10-10 13:10:00,62.09,62.23,62.02,62.19,66613.0,59.7347,59.8694,59.6674,59.8309,66613.0
2022-10-10 13:15:00,62.19,62.24,62.12,62.2,24894.0,59.8309,59.879,59.7636,59.8406,24894.0
2022-10-10 13:20:00,62.21,62.25,62.18,62.21,25867.0,59.8502,59.8887,59.8213,59.8502,25867.0
2022-10-10 13:25:00,62.21,62.28,62.2,62.24,36185.0,59.8502,59.9175,59.8406,59.879,36185.0
2022-10-10 13:30:00,62.23,62.39,62.22,62.31,40765.0,59.8694,60.0234,59.8598,59.9464,40765.0
2022-10-10 13:35:00,62.32,62.42,62.31,62.42,34973.0,59.956,60.0522,59.9464,60.0522,34973.0
2022-10-10 13:40:00,62.42,62.46,62.37,62.37,26527.0,60.0522,60.0907,60.0041,60.0041,26527.0
2022-10-10 13:45:00,62.36,62.8,62.36,62.72,70462.0,59.9945,60.4178,59.9945,60.3408,70462.0
2022-10-10 13:50:00,62.72,62.85,62.69,62.85,34226.0,60.3408,60.4659,60.312,60.4659,34226.0
2022-10-10 13:55:00,62.85,62.86,62.71,62.71,25397.0,60.4659,60.4755,60.3312,60.3312,25397.0
2022-10-10 14:00:00,62.72,62.74,62.67,62.7,42533.0,60.3408,60.3601,60.2927,60.3216,42533.0
2022-10-10 14:05:00,62.68,62.71,62.63,62.66,52847.0,60.3024,60.3312,60.2542,60.2831,52847.0
2022-10-10 14:10:00,62.66,62.68,62.49,62.49,44104.0,60.2831,60.3024,60.1196,60.1196,44104.0
2022-10-10 14:15:00,62.5,62.51,62.46,62.5,32169.0,60.1292,60.1388,60.0907,60.1292,32169.0
2022-10-10 14:20:00,62.5,62.53,62.38,62.39,43356.0,60.1292,60.158,60.0137,60.0234,43356.0
2022-10-10 14:25:00,62.39,62.54,62.39,62.48,76584.0,60.0234,60.1677,60.0234,60.1099,76584.0
2022-10-10 14:30:00,62.47,62.63,62.45,62.59,67923.0,60.1003,60.2542,60.0811,60.2158,67923.0
2022-10-10 14:35:00,62.59,62.73,62.58,62.73,33318.0,60.2158,60.3505,60.2061,60.3505,33318.0
2022-10-10 14:40:00,62.73,62.76,62.58,62.62,42258.0,60.3505,60.3793,60.2061,60.2446,42258.0
2022-10-10 14:45:00,62.62,62.65,62.53,62.54,52750.0,60.2446,60.2735,60.158,60.1677,52750.0
2022-10-10 14:50:00,62.55,62.61,62.5,62.54,70171.0,60.1773,60.235,60.1292,60.1677,70171.0
2022-10-10 14:55:00,62.54,62.59,62.46,62.54,55718.0,60.1677,60.2158,60.0907,60.1677,55718.0
2022-10-10 15:00:00,62.56,62.65,62.46,62.53,62894.0,60.1869,60.2735,60.0907,60.158,62894.0
2022-10-10 15:05:00,62.52,62.59,62.48,62.59,27049.0,60.1484,60.2158,60.1099,60.2158,27049.0
2022-10-10 15:10:00,62.58,62.66,62.52,62.65,60570.0,60.2061,60.2831,60.1484,60.2735,60570.0
2022-10-10 15:15:00,62.65,62.77,62.64,62.73,49091.0,60.2735,60.3889,60.2639,60.3505,49091.0
2022-10-10 15:20:00,62.74,62.76,62.65,62.69,66960.0,60.3601,60.3793,60.2735,60.312,66960.0
2022-10-10 15:25:00,62.68,62.68,62.53,62.56,60832.0,60.3024,60.3024,60.158,60.1869,60832.0
2022-10-10 15:30:00,62.56,62.71,62.52,62.66,81720.0,60.1869,60.3312,60.1484,60.2831,81720.0
2022-10-10 15:35:00,62.66,62.82,62.65,62.75,102952.0,60.2831,60.437,60.2735,60.3697,102952.0
2022-10-10 15:40:00,62.76,62.8,62.67,62.72,111068.0,60.3793,60.4178,60.2927,60.3408,111068.0
2022-10-10 15:45:00,62.71,62.82,62.69,62.78,136168.0,60.3312,60.437,60.312,60.3986,136168.0
2022-10-10 15:50:00,62.77,62.83,62.63,62.78,200002.0,60.3889,60.4467,60.2542,60.3986,200002.0
2022-10-10 15:55:00,62.78,62.78,62.56,62.56,375473.0,60.3986,60.3986,60.1869,60.1869,375473.0
2022-10-11 09:30:00,61.85,62.06,61.85,61.97,133502.0,59.8089,60.012,59.8089,59.925,133502.0
2022-10-11 09:35:00,61.94,61.95,61.78,61.84,61061.0,59.896,59.9056,59.7412,59.7993,61061.0
2022-10-11 09:40:00,61.82,61.9,61.68,61.88,49051.0,59.7799,59.8573,59.6445,59.8379,49051.0
2022-10-11 09:45:00,61.87,62.0,61.71,61.82,41074.0,59.8283,59.954,59.6736,59.7799,41074.0
2022-10-11 09:50:00,61.81,61.93,61.75,61.76,27577.0,59.7703,59.8863,59.7122,59.7219,27577.0
2022-10-11 09:55:00,61.75,61.83,61.7,61.78,65555.0,59.7122,59.7896,59.6639,59.7412,65555.0
2022-10-11 10:00:00,61.78,61.78,61.65,61.77,45149.0,59.7412,59.7412,59.6155,59.7316,45149.0
2022-10-11 10:05:00,61.78,61.85,61.72,61.76,31490.0,59.7412,59.8089,59.6832,59.7219,31490.0
2022-10-11 10:10:00,61.77,61.92,61.71,61.88,59601.0,59.7316,59.8766,59.6736,59.8379,59601.0
2022-10-11 10:15:00,61.89,61.97,61.81,61.83,62878.0,59.8476,59.925,59.7703,59.7896,62878.0
2022-10-11 10:20:00,61.83,61.84,61.74,61.79,44303.0,59.7896,59.7993,59.7026,59.7509,44303.0
2022-10-11 10:25:00,61.79,61.94,61.76,61.84,39058.0,59.7509,59.896,59.7219,59.7993,39058.0
2022-10-11 10:30:00,61.84,62.05,61.75,61.94,86374.0,59.7993,60.0023,59.7122,59.896,86374.0
2022-10-11 10:35:00,61.94,62.05,61.89,62.03,56887.0,59.896,60.0023,59.8476,59.983,56887.0
2022-10-11 10:40:00,62.05,62.17,62.04,62.17,83868.0,60.0023,60.1184,59.9927,60.1184,83868.0
2022-10-11 10:45:00,62.17,62.2,62.03,62.05,67321.0,60.1184,60.1474,59.983,60.0023,67321.0
2022-10-11 10:50:00,62.06,62.16,62.06,62.1,63770.0,60.012,60.1087,60.012,60.0507,63770.0
2022-10-11 10:55:00,62.08,62.2,62.02,62.04,60856.0,60.0313,60.1474,59.9733,59.9927,60856.0
2022-10-11 11:00:00,62.04,62.39,62.02,62.3,49498.0,59.9927,60.3311,59.9733,60.2441,49498.0
2022-10-11 11:05:00,62.29,62.33,62.19,62.22,34452.0,60.2344,60.2731,60.1377,60.1667,34452.0
2022-10-11 11:10:00,62.23,62.3,62.18,62.28,55632.0,60.1764,60.2441,60.128,60.2247,55632.0
2022-10-11 11:15:00,62.29,62.38,62.28,62.34,49154.0,60.2344,60.3214,60.2247,60.2828,49154.0
2022-10-11 11:20:00,62.35,62.49,62.34,62.46,88819.0,60.2924,60.4278,60.2828,60.3988,88819.0
2022-10-11 11:25:00,62.46,62.53,62.41,62.47,92899.0,60.3988,60.4665,60.3505,60.4085,92899.0
2022-10-11 11:30:00,62.47,62.59,62.43,62.59,63809.0,60.4085,60.5245,60.3698,60.5245,63809.0
2022-10-11 11:35:00,62.58,62.62,62.48,62.54,113569.0,60.5148,60.5535,60.4181,60.4762,113569.0
2022-10-11 11:40:00,62.55,62.8,62.52,62.8,100971.0,60.4858,60.7276,60.4568,60.7276,100971.0
2022-10-11 11:45:00,62.8,62.87,62.71,62.84,57803.0,60.7276,60.7953,60.6406,60.7663,57803.0
2022-10-11 11:50:00,62.83,62.91,62.76,62.77,43764.0,60.7566,60.834,60.6889,60.6986,43764.0
2022-10-11 11:55:00,62.76,62.83,62.68,62.73,49875.0,60.6889,60.7566,60.6115,60.6599,49875.0
2022-10-11 12:00:00,62.72,62.72,62.5,62.5,33144.0,60.6502,60.6502,60.4375,60.4375,33144.0
2022-10-11 12:05:00,62.5,62.53,62.39,62.4,38841.0,60.4375,60.4665,60.3311,60.3408,38841.0
2022-10-11 12:10:00,62.41,62.48,62.38,62.48,38724.0,60.3505,60.4181,60.3214,60.4181,38724.0
2022-10-11 12:15:00,62.48,62.66,62.47,62.65,60955.0,60.4181,60.5922,60.4085,60.5825,60955.0
2022-10-11 12:20:00,62.65,62.71,62.54,62.61,54594.0,60.5825,60.6406,60.4762,60.5439,54594.0
2022-10-11 12:25:00,62.61,62.67,62.56,62.6,44955.0,60.5439,60.6019,60.4955,60.5342,44955.0
2022-10-11 12:30:00,62.61,62.75,62.59,62.74,43843.0,60.5439,60.6792,60.5245,60.6696,43843.0
2022-10-11 12:35:00,62.75,62.79,62.68,62.78,43505.0,60.6792,60.7179,60.6115,60.7082,43505.0
2022-10-11 12:40:00,62.79,62.97,62.77,62.97,62181.0,60.7179,60.892,60.6986,60.892,62181.0
2022-10-11 12:45:00,62.97,63.04,62.91,63.0,43262.0,60.892,60.9597,60.834,60.921,43262.0
2022-10-11 12:50:00,63.0,63.05,62.89,62.92,83465.0,60.921,60.9693,60.8146,60.8436,83465.0
2022-10-11 12:55:00,62.93,62.97,62.89,62.95,46367.0,60.8533,60.892,60.8146,60.8726,46367.0
2022-10-11 13:00:00,62.95,62.97,62.87,62.88,46047.0,60.8726,60.892,60.7953,60.8049,46047.0
2022-10-11 13:05:00,62.87,62.93,62.78,62.89,43031.0,60.7953,60.8533,60.7082,60.8146,43031.0
2022-10-11 13:10:00,62.89,62.93,62.82,62.86,50711.0,60.8146,60.8533,60.7469,60.7856,50711.0
2022-10-11 13:15:00,62.86,62.94,62.77,62.87,60964.0,60.7856,60.863,60.6986,60.7953,60964.0
2022-10-11 13:20:00,62.87,63.02,62.85,63.01,46707.0,60.7953,60.9403,60.7759,60.9307,46707.0
2022-10-11 13:25:00,63.01,63.02,62.8,62.86,55492.0,60.9307,60.9403,60.7276,60.7856,55492.0
2022-10-11 13:30:00,62.85,62.92,62.8,62.92,41611.0,60.7759,60.8436,60.7276,60.8436,41611.0
2022-10-11 13:35:00,62.93,62.94,62.84,62.91,44080.0,60.8533,60.863,60.7663,60.834,44080.0
2022-10-11 13:40:00,62.91,62.97,62.88,62.94,42733.0,60.834,60.892,60.8049,60.863,42733.0
2022-10-11 13:45:00,62.95,63.07,62.94,62.99,109177.0,60.8726,60.9887,60.863,60.9113,109177.0
2022-10-11 13:50:00,62.99,63.08,62.93,62.99,49965.0,60.9113,60.9983,60.8533,60.9113,49965.0
2022-10-11 13:55:00,62.98,63.1,62.98,63.08,60036.0,60.9016,61.0177,60.9016,60.9983,60036.0
2022-10-11 14:00:00,63.07,63.1,63.0,63.01,40413.0,60.9887,61.0177,60.921,60.9307,40413.0
2022-10-11 14:05:00,63.01,63.09,62.9,62.94,71811.0,60.9307,61.008,60.8243,60.863,71811.0
2022-10-11 14:10:00,62.95,62.96,62.88,62.96,107370.0,60.8726,60.8823,60.8049,60.8823,107370.0
2022-10-11 14:15:00,62.95,62.95,62.75,62.75,50146.0,60.8726,60.8726,60.6792,60.6792,50146.0
2022-10-11 14:20:00,62.74,62.84,62.74,62.83,43771.0,60.6696,60.7663,60.6696,60.7566,43771.0
2022-10-11 14:25:00,62.84,62.88,62.79,62.85,55873.0,60.7663,60.8049,60.7179,60.7759,55873.0
2022-10-11 14:30:00,62.86,62.89,62.83,62.87,70848.0,60.7856,60.8146,60.7566,60.7953,70848.0
2022-10-11 14:35:00,62.86,62.87,62.75,62.86,51176.0,60.7856,60.7953,60.6792,60.7856,51176.0
2022-10-11 14:40:00,62.86,62.89,62.68,62.68,111045.0,60.7856,60.8146,60.6115,60.6115,111045.0
2022-10-11 14:45:00,62.66,62.69,62.46,62.52,101424.0,60.5922,60.6212,60.3988,60.4568,101424.0
2022-10-11 14:50:00,62.53,62.56,62.33,62.37,70972.0,60.4665,60.4955,60.2731,60.3118,70972.0
2022-10-11 14:55:00,62.35,62.35,62.14,62.17,53084.0,60.2924,60.2924,60.0894,60.1184,53084.0
2022-10-11 15:00:00,62.16,62.22,62.05,62.12,50205.0,60.1087,60.1667,60.0023,60.07,50205.0
2022-10-11 15:05:00,62.11,62.18,62.03,62.09,72481.0,60.0604,60.128,59.983,60.041,72481.0
2022-10-11 15:10:00,62.07,62.1,61.95,62.04,90032.0,60.0217,60.0507,59.9056,59.9927,90032.0
2022-10-11 15:15:00,62.04,62.17,61.91,62.08,76718.0,59.9927,60.1184,59.867,60.0313,76718.0
2022-10-11 15:20:00,62.08,62.17,62.07,62.11,81897.0,60.0313,60.1184,60.0217,60.0604,81897.0
2022-10-11 15:25:00,62.11,62.19,62.02,62.13,112189.0,60.0604,60.1377,59.9733,60.0797,112189.0
2022-10-11 15:30:00,62.13,62.23,62.04,62.16,124353.0,60.0797,60.1764,59.9927,60.1087,124353.0
2022-10-11 15:35:00,62.17,62.3,62.14,62.29,94133.0,60.1184,60.2441,60.0894,60.2344,94133.0
2022-10-11 15:40:00,62.29,62.31,62.18,62.31,68816.0,60.2344,60.2538,60.128,60.2538,68816.0
2022-10-11 15:45:00,62.32,62.43,62.26,62.41,124841.0,60.2634,60.3698,60.2054,60.3505,124841.0
2022-10-11 15:50:00,62.4,62.41,62.23,62.41,134438.0,60.3408,60.3505,60.1764,60.3505,134438.0
2022-10-11 15:55:00,62.41,62.47,62.32,62.37,365354.0,60.3505,60.4085,60.2634,60.3118,365354.0
2022-10-12 09:30:00,62.62,62.75,62.17,62.58,115630.0,60.5535,60.6792,60.1184,60.5148,115630.0
2022-10-12 09:35:00,62.6,62.99,62.6,62.98,56029.0,60.5342,60.9113,60.5342,60.9016,56029.0
2022-10-12 09:40:00,62.99,63.23,62.86,63.23,81889.0,60.9113,61.1434,60.7856,61.1434,81889.0
2022-10-12 09:45:00,63.22,63.26,63.07,63.2,110083.0,61.1337,61.1724,60.9887,61.1144,110083.0
2022-10-12 09:50:00,63.19,63.37,63.12,63.27,98966.0,61.1047,61.2788,61.037,61.1821,98966.0
2022-10-12 09:55:00,63.27,63.46,63.26,63.44,76425.0,61.1821,61.3658,61.1724,61.3465,76425.0
2022-10-12 10:00:00,63.44,63.57,63.38,63.4,102793.0,61.3465,61.4722,61.2884,61.3078,102793.0
2022-10-12 10:05:00,63.4,63.4,63.16,63.32,68586.0,61.3078,61.3078,61.0757,61.2304,68586.0
2022-10-12 10:10:00,63.31,63.36,63.16,63.19,73960.0,61.2208,61.2691,61.0757,61.1047,73960.0
2022-10-12 10:15:00,63.18,63.28,63.13,63.25,84722.0,61.095,61.1917,61.0467,61.1627,84722.0
2022-10-12 10:20:00,63.23,63.26,63.07,63.24,65523.0,61.1434,61.1724,60.9887,61.1531,65523.0
2022-10-12 10:25:00,63.25,63.48,63.21,63.48,80547.0,61.1627,61.3851,61.1241,61.3851,80547.0
2022-10-12 10:30:00,63.49,63.66,63.44,63.58,78969.0,61.3948,61.5592,61.3465,61.4818,78969.0
2022-10-12 10:35:00,63.58,63.58,63.37,63.41,62985.0,61.4818,61.4818,61.2788,61.3175,62985.0
2022-10-12 10:40:00,63.4,63.51,63.34,63.41,138211.0,61.3078,61.4142,61.2498,61.3175,138211.0
2022-10-12 10:45:00,63.4,63.53,63.38,63.49,147491.0,61.3078,61.4335,61.2884,61.3948,147491.0
2022-10-12 10:50:00,63.5,63.64,63.48,63.63,85279.0,61.4045,61.5399,61.3851,61.5302,85279.0
2022-10-12 10:55:00,63.63,63.65,63.44,63.45,56654.0,61.5302,61.5495,61.3465,61.3561,56654.0
2022-10-12 11:00:00,63.45,63.68,63.45,63.65,81740.0,61.3561,61.5785,61.3561,61.5495,81740.0
2022-10-12 11:05:00,63.65,63.83,63.65,63.82,58593.0,61.5495,61.7236,61.5495,61.7139,58593.0
2022-10-12 11:10:00,63.82,63.96,63.8,63.96,74568.0,61.7139,61.8493,61.6946,61.8493,74568.0
2022-10-12 11:15:00,63.96,63.98,63.81,63.84,70852.0,61.8493,61.8686,61.7043,61.7333,70852.0
2022-10-12 11:20:00,63.83,63.9,63.76,63.8,97605.0,61.7236,61.7913,61.6559,61.6946,97605.0
2022-10-12 11:25:00,63.8,63.87,63.74,63.87,62609.0,61.6946,61.7623,61.6366,61.7623,62609.0
2022-10-12 11:30:00,63.87,63.9,63.74,63.78,66412.0,61.7623,61.7913,61.6366,61.6752,66412.0
2022-10-12 11:35:00,63.78,63.91,63.75,63.83,80702.0,61.6752,61.801,61.6462,61.7236,80702.0
2022-10-12 11:40:00,63.83,64.03,63.82,63.96,118222.0,61.7236,61.917,61.7139,61.8493,118222.0
2022-10-12 11:45:00,63.96,63.96,63.85,63.88,51613.0,61.8493,61.8493,61.7429,61.7719,51613.0
2022-10-12 11:50:00,63.87,64.02,63.85,63.99,58263.0,61.7623,61.9073,61.7429,61.8783,58263.0
2022-10-12 11:55:00,64.0,64.01,63.93,63.99,49991.0,61.888,61.8977,61.8203,61.8783,49991.0
2022-10-12 12:00:00,63.99,64.05,63.93,64.05,105827.0,61.8783,61.9363,61.8203,61.9363,105827.0
2022-10-12 12:05:00,64.06,64.2,63.95,63.95,139777.0,61.946,62.0814,61.8396,61.8396,139777.0
2022-10-12 12:10:00,63.95,64.0,63.86,63.94,41740.0,61.8396,61.888,61.7526,61.83,41740.0
2022-10-12 12:15:00,63.94,64.05,63.92,64.02,51407.0,61.83,61.9363,61.8106,61.9073,51407.0
2022-10-12 12:20:00,64.03,64.11,64.0,64.1,61927.0,61.917,61.9944,61.888,61.9847,61927.0
2022-10-12 12:25:00,64.09,64.15,64.02,64.04,82774.0,61.975,62.033,61.9073,61.9267,82774.0
2022-10-12 12:30:00,64.05,64.14,64.0,64.14,76259.0,61.9363,62.0234,61.888,62.0234,76259.0
2022-10-12 12:35:00,64.14,64.17,64.02,64.09,63764.0,62.0234,62.0524,61.9073,61.975,63764.0
2022-10-12 12:40:00,64.09,64.13,64.04,64.06,43285.0,61.975,62.0137,61.9267,61.946,43285.0
2022-10-12 12:45:00,64.06,64.16,64.03,64.14,67546.0,61.946,62.0427,61.917,62.0234,67546.0
2022-10-12 12:50:00,64.14,64.28,64.14,64.26,81664.0,62.0234,62.1587,62.0234,62.1394,81664.0
2022-10-12 12:55:00,64.27,64.27,64.19,64.24,50338.0,62.1491,62.1491,62.0717,62.1201,50338.0
2022-10-12 13:00:00,64.23,64.27,64.15,64.17,59974.0,62.1104,62.1491,62.033,62.0524,59974.0
2022-10-12 13:05:00,64.17,64.26,64.15,64.2,54319.0,62.0524,62.1394,62.033,62.0814,54319.0
2022-10-12 13:10:00,64.2,64.26,64.16,64.23,65772.0,62.0814,62.1394,62.0427,62.1104,65772.0
2022-10-12 13:15:00,64.22,64.22,64.12,64.13,46615.0,62.1007,62.1007,62.004,62.0137,46615.0
2022-10-12 13:20:00,64.13,64.16,64.09,64.12,39879.0,62.0137,62.0427,61.975,62.004,39879.0
2022-10-12 13:25:00,64.11,64.16,64.1,64.12,51411.0,61.9944,62.0427,61.9847,62.004,51411.0
2022-10-12 13:30:00,64.12,64.13,63.92,63.93,68982.0,62.004,62.0137,61.8106,61.8203,68982.0
2022-10-12 13:35:00,63.92,63.96,63.81,63.86,52659.0,61.8106,61.8493,61.7043,61.7526,52659.0
2022-10-12 13:40:00,63.86,63.91,63.82,63.84,56792.0,61.7526,61.801,61.7139,61.7333,56792.0
2022-10-12 13:45:00,63.84,63.85,63.78,63.82,58163.0,61.7333,61.7429,61.6752,61.7139,58163.0
2022-10-12 13:50:00,63.81,63.82,63.73,63.74,52982.0,61.7043,61.7139,61.6269,61.6366,52982.0
2022-10-12 13:55:00,63.73,63.8,63.7,63.8,43250.0,61.6269,61.6946,61.5979,61.6946,43250.0
2022-10-12 14:00:00,63.8,63.96,63.69,63.8,170117.0,61.6946,61.8493,61.5882,61.6946,170117.0
2022-10-12 14:05:00,63.82,64.01,63.77,63.92,101051.0,61.7139,61.8977,61.6656,61.8106,101051.0
2022-10-12 14:10:00,63.92,64.09,63.83,64.05,86739.0,61.8106,61.975,61.7236,61.9363,86739.0
2022-10-12 14:15:00,64.06,64.09,63.93,63.97,50441.0,61.946,61.975,61.8203,61.859,50441.0
2022-10-12 14:20:00,63.96,63.99,63.83,63.91,60719.0,61.8493,61.8783,61.7236,61.801,60719.0
2022-10-12 14:25:00,63.91,64.03,63.88,64.01,66801.0,61.801,61.917,61.7719,61.8977,66801.0
2022-10-12 14:30:00,64.02,64.06,63.92,63.99,44097.0,61.9073,61.946,61.8106,61.8783,44097.0
2022-10-12 14:35:00,63.99,64.03,63.87,63.91,58148.0,61.8783,61.917,61.7623,61.801,58148.0
2022-10-12 14:40:00,63.9,63.95,63.8,63.83,37246.0,61.7913,61.8396,61.6946,61.7236,37246.0
2022-10-12 14:45:00,63.82,63.85,63.68,63.72,53892.0,61.7139,61.7429,61.5785,61.6172,53892.0
2022-10-12 14:50:00,63.72,63.72,63.57,63.59,60183.0,61.6172,61.6172,61.4722,61.4915,60183.0
2022-10-12 14:55:00,63.59,63.62,63.51,63.54,49068.0,61.4915,61.5205,61.4142,61.4432,49068.0
2022-10-12 15:00:00,63.53,63.57,63.42,63.47,41020.0,61.4335,61.4722,61.3271,61.3755,41020.0
2022-10-12 15:05:00,63.47,63.52,63.44,63.49,34218.0,61.3755,61.4238,61.3465,61.3948,34218.0
2022-10-12 15:10:00,63.49,63.54,63.47,63.51,93100.0,61.3948,61.4432,61.3755,61.4142,93100.0
2022-10-12 15:15:00,63.5,63.65,63.42,63.65,103377.0,61.4045,61.5495,61.3271,61.5495,103377.0
2022-10-12 15:20:00,63.65,63.75,63.64,63.73,165874.0,61.5495,61.6462,61.5399,61.6269,165874.0
2022-10-12 15:25:00,63.71,63.8,63.7,63.73,128766.0,61.6076,61.6946,61.5979,61.6269,128766.0
2022-10-12 15:30:00,63.73,64.03,63.72,64.03,214441.0,61.6269,61.917,61.6172,61.917,214441.0
2022-10-12 15:35:00,64.03,64.07,63.99,64.01,168838.0,61.917,61.9557,61.8783,61.8977,168838.0
2022-10-12 15:40:00,64.01,64.08,63.99,64.06,163061.0,61.8977,61.9653,61.8783,61.946,163061.0
2022-10-12 15:45:00,64.05,64.06,63.88,63.9,157062.0,61.9363,61.946,61.7719,61.7913,157062.0
2022-10-12 15:50:00,63.9,63.93,63.82,63.91,256262.0,61.7913,61.8203,61.7139,61.801,256262.0
2022-10-12 15:55:00,63.91,63.91,63.76,63.76,480073.0,61.801,61.801,61.6559,61.6559,480073.0
2022-10-13 09:30:00,62.48,62.61,62.27,62.49,113286.0,60.4181,60.5439,60.2151,60.4278,113286.0
2022-10-13 09:35:00,62.5,62.56,62.3,62.55,41055.0,60.4375,60.4955,60.2441,60.4858,41055.0
2022-10-13 09:40:00,62.56,62.92,62.52,62.76,149051.0,60.4955,60.8436,60.4568,60.6889,149051.0
2022-10-13 09:45:00,62.75,62.83,62.67,62.82,91252.0,60.6792,60.7566,60.6019,60.7469,91252.0
2022-10-13 09:50:00,62.81,63.14,62.78,62.99,97374.0,60.7373,61.0564,60.7082,60.9113,97374.0
2022-10-13 09:55:00,62.98,63.06,62.9,63.04,111659.0,60.9016,60.979,60.8243,60.9597,111659.0
2022-10-13 10:00:00,63.04,63.12,62.96,63.1,76375.0,60.9597,61.037,60.8823,61.0177,76375.0
2022-10-13 10:05:00,63.11,63.3,63.05,63.25,81258.0,61.0274,61.2111,60.9693,61.1627,81258.0
2022-10-13 10:10:00,63.25,63.35,63.13,63.31,75374.0,61.1627,61.2594,61.0467,61.2208,75374.0
2022-10-13 10:15:00,63.3,63.31,62.92,62.92,59227.0,61.2111,61.2208,60.8436,60.8436,59227.0
2022-10-13 10:20:00,62.92,62.96,62.69,62.78,87846.0,60.8436,60.8823,60.6212,60.7082,87846.0
2022-10-13 10:25:00,62.77,62.78,62.53,62.55,59224.0,60.6986,60.7082,60.4665,60.4858,59224.0
2022-10-13 10:30:00,62.55,62.78,62.48,62.6,72736.0,60.4858,60.7082,60.4181,60.5342,72736.0
2022-10-13 10:35:00,62.59,62.86,62.55,62.7,122062.0,60.5245,60.7856,60.4858,60.6309,122062.0
2022-10-13 10:40:00,62.7,62.82,62.61,62.76,69287.0,60.6309,60.7469,60.5439,60.6889,69287.0
2022-10-13 10:45:00,62.76,62.99,62.74,62.86,73574.0,60.6889,60.9113,60.6696,60.7856,73574.0
2022-10-13 10:50:00,62.85,62.87,62.66,62.76,52594.0,60.7759,60.7953,60.5922,60.6889,52594.0
2022-10-13 10:55:00,62.76,62.96,62.72,62.72,87064.0,60.6889,60.8823,60.6502,60.6502,87064.0
2022-10-13 11:00:00,62.71,62.79,62.66,62.79,72273.0,60.6406,60.7179,60.5922,60.7179,72273.0
2022-10-13 11:05:00,62.78,63.23,62.76,63.19,140014.0,60.7082,61.1434,60.6889,61.1047,140014.0
2022-10-13 11:10:00,63.18,63.4,63.09,63.38,84968.0,61.095,61.3078,61.008,61.2884,84968.0
2022-10-13 11:15:00,63.4,64.17,63.38,63.86,195690.0,61.3078,62.0524,61.2884,61.7526,195690.0
2022-10-13 11:20:00,63.88,64.42,63.87,64.0,233511.0,61.7719,62.2941,61.7623,61.888,233511.0
2022-10-13 11:25:00,64.0,64.01,63.82,63.98,42409.0,61.888,61.8977,61.7139,61.8686,42409.0
2022-10-13 11:30:00,63.99,64.11,63.93,64.04,48901.0,61.8783,61.9944,61.8203,61.9267,48901.0
2022-10-13 11:35:00,64.05,64.85,64.05,64.61,126813.0,61.9363,62.7099,61.9363,62.4779,126813.0
2022-10-13 11:40:00,64.62,64.9,64.57,64.61,125103.0,62.4875,62.7583,62.4392,62.4779,125103.0
2022-10-13 11:45:00,64.61,64.64,64.39,64.46,87421.0,62.4779,62.5069,62.2651,62.3328,87421.0
2022-10-13 11:50:00,64.43,64.65,64.35,64.59,83845.0,62.3038,62.5165,62.2264,62.4585,83845.0
2022-10-13 11:55:00,64.59,64.68,64.49,64.63,56127.0,62.4585,62.5455,62.3618,62.4972,56127.0
2022-10-13 12:00:00,64.66,64.87,64.62,64.85,67944.0,62.5262,62.7293,62.4875,62.7099,67944.0
2022-10-13 12:05:00,64.86,64.87,64.62,64.63,58761.0,62.7196,62.7293,62.4875,62.4972,58761.0
2022-10-13 12:10:00,64.63,64.66,64.45,64.56,73301.0,62.4972,62.5262,62.3231,62.4295,73301.0
2022-10-13 12:15:00,64.57,64.62,64.48,64.51,60858.0,62.4392,62.4875,62.3521,62.3812,60858.0
2022-10-13 12:20:00,64.51,64.64,64.42,64.55,72124.0,62.3812,62.5069,62.2941,62.4198,72124.0
2022-10-13 12:25:00,64.54,64.6,64.42,64.48,55573.0,62.4102,62.4682,62.2941,62.3521,55573.0
2022-10-13 12:30:00,64.49,64.65,64.48,64.63,50613.0,62.3618,62.5165,62.3521,62.4972,50613.0
2022-10-13 12:35:00,64.63,64.68,64.54,64.56,60216.0,62.4972,62.5455,62.4102,62.4295,60216.0
2022-10-13 12:40:00,64.56,64.85,64.55,64.8,122647.0,62.4295,62.7099,62.4198,62.6616,122647.0
2022-10-13 12:45:00,64.83,64.91,64.72,64.91,43561.0,62.6906,62.768,62.5842,62.768,43561.0
2022-10-13 12:50:00,64.91,64.95,64.79,64.82,119614.0,62.768,62.8066,62.6519,62.6809,119614.0
2022-10-13 12:55:00,64.82,64.87,64.75,64.82,47126.0,62.6809,62.7293,62.6132,62.6809,47126.0
2022-10-13 13:00:00,64.83,64.95,64.81,64.92,49979.0,62.6906,62.8066,62.6713,62.7776,49979.0
2022-10-13 13:05:00,64.92,64.97,64.84,64.87,53913.0,62.7776,62.826,62.7003,62.7293,53913.0
2022-10-13 13:10:00,64.86,64.93,64.83,64.9,48631.0,62.7196,62.7873,62.6906,62.7583,48631.0
2022-10-13 13:15:00,64.9,65.01,64.87,64.98,47131.0,62.7583,62.8647,62.7293,62.8356,47131.0
2022-10-13 13:20:00,65.0,65.22,65.0,65.2,106877.0,62.855,63.0677,62.855,63.0484,106877.0
2022-10-13 13:25:00,65.19,65.4,65.14,65.31,115977.0,63.0387,63.2418,62.9904,63.1548,115977.0
2022-10-13 13:30:00,65.32,65.56,65.32,65.53,120340.0,63.1644,63.3965,63.1644,63.3675,120340.0
2022-10-13 13:35:00,65.54,65.56,65.33,65.35,67085.0,63.3772,63.3965,63.1741,63.1934,67085.0
2022-10-13 13:40:00,65.35,65.36,65.15,65.19,49382.0,63.1934,63.2031,63.0,63.0387,49382.0
2022-10-13 13:45:00,65.19,65.2,65.09,65.2,72342.0,63.0387,63.0484,62.942,63.0484,72342.0
2022-10-13 13:50:00,65.21,65.29,65.16,65.24,63571.0,63.0581,63.1354,63.0097,63.0871,63571.0
2022-10-13 13:55:00,65.26,65.26,65.15,65.23,38787.0,63.1064,63.1064,63.0,63.0774,38787.0
2022-10-13 14:00:00,65.23,65.23,65.12,65.17,44243.0,63.0774,63.0774,62.971,63.0194,44243.0
2022-10-13 14:05:00,65.18,65.25,65.12,65.18,54909.0,63.029,63.0967,62.971,63.029,54909.0
2022-10-13 14:10:00,65.18,65.22,65.07,65.17,48474.0,63.029,63.0677,62.9227,63.0194,48474.0
2022-10-13 14:15:00,65.18,65.32,65.17,65.28,113567.0,63.029,63.1644,63.0194,63.1257,113567.0
2022-10-13 14:20:00,65.28,65.33,65.23,65.31,60304.0,63.1257,63.1741,63.0774,63.1548,60304.0
2022-10-13 14:25:00,65.32,65.32,65.15,65.2,83939.0,63.1644,63.1644,63.0,63.0484,83939.0
2022-10-13 14:30:00,65.21,65.35,65.21,65.34,47470.0,63.0581,63.1934,63.0581,63.1838,47470.0
2022-10-13 14:35:00,65.35,65.47,65.34,65.45,51208.0,63.1934,63.3095,63.1838,63.2901,51208.0
2022-10-13 14:40:00,65.45,65.53,65.4,65.53,54904.0,63.2901,63.3675,63.2418,63.3675,54904.0
2022-10-13 14:45:00,65.53,65.61,65.46,65.52,51280.0,63.3675,63.4449,63.2998,63.3578,51280.0
2022-10-13 14:50:00,65.51,65.66,65.49,65.6,55910.0,63.3482,63.4932,63.3288,63.4352,55910.0
2022-10-13 14:55:00,65.6,65.7,65.58,65.63,86720.0,63.4352,63.5319,63.4158,63.4642,86720.0
2022-10-13 15:00:00,65.64,65.65,65.51,65.54,70609.0,63.4739,63.4835,63.3482,63.3772,70609.0
2022-10-13 15:05:00,65.54,65.69,65.52,65.67,53890.0,63.3772,63.5222,63.3578,63.5029,53890.0
2022-10-13 15:10:00,65.66,65.69,65.59,65.62,76871.0,63.4932,63.5222,63.4255,63.4545,76871.0
2022-10-13 15:15:00,65.61,65.71,65.6,65.61,83317.0,63.4449,63.5416,63.4352,63.4449,83317.0
2022-10-13 15:20:00,65.6,65.62,65.45,65.5,75462.0,63.4352,63.4545,63.2901,63.3385,75462.0
2022-10-13 15:25:00,65.5,65.5,65.28,65.31,150582.0,63.3385,63.3385,63.1257,63.1548,150582.0
2022-10-13 15:30:00,65.3,65.42,65.18,65.2,180953.0,63.1451,63.2611,63.029,63.0484,180953.0
2022-10-13 15:35:00,65.2,65.22,65.09,65.21,119781.0,63.0484,63.0677,62.942,63.0581,119781.0
2022-10-13 15:40:00,65.21,65.28,65.14,65.24,118775.0,63.0581,63.1257,62.9904,63.0871,118775.0
2022-10-13 15:45:00,65.24,65.36,65.2,65.31,199876.0,63.0871,63.2031,63.0484,63.1548,199876.0
2022-10-13 15:50:00,65.28,65.44,65.16,65.38,283757.0,63.1257,63.2805,63.0097,63.2224,283757.0
2022-10-13 15:55:00,65.38,65.4,65.17,65.22,552976.0,63.2224,63.2418,63.0194,63.0677,552976.0
2022-10-14 09:30:00,65.72,65.91,65.43,65.75,116929.0,63.5512,63.735,63.2708,63.5802,116929.0
2022-10-14 09:35:00,65.78,66.48,65.72,66.44,121413.0,63.6092,64.2861,63.5512,64.2475,121413.0
2022-10-14 09:40:00,66.46,66.46,66.14,66.26,100281.0,64.2668,64.2668,63.9574,64.0734,100281.0
2022-10-14 09:45:00,66.24,66.29,66.03,66.27,101242.0,64.0541,64.1024,63.851,64.0831,101242.0
2022-10-14 09:50:00,66.28,66.49,66.25,66.36,121153.0,64.0927,64.2958,64.0637,64.1701,121153.0
2022-10-14 09:55:00,66.37,66.62,66.34,66.41,100948.0,64.1798,64.4215,64.1508,64.2185,100948.0
2022-10-14 10:00:00,66.4,66.42,65.7,65.99,180067.0,64.2088,64.2281,63.5319,63.8123,180067.0
2022-10-14 10:05:00,65.99,66.21,65.87,65.88,129594.0,63.8123,64.0251,63.6963,63.7059,129594.0
2022-10-14 10:10:00,65.89,65.9,65.16,65.2,53252.0,63.7156,63.7253,63.0097,63.0484,53252.0
2022-10-14 10:15:00,65.18,65.26,64.9,65.03,61009.0,63.029,63.1064,62.7583,62.884,61009.0
2022-10-14 10:20:00,65.0,65.05,64.62,64.71,82546.0,62.855,62.9033,62.4875,62.5746,82546.0
2022-10-14 10:25:00,64.7,65.0,64.66,64.83,81759.0,62.5649,62.855,62.5262,62.6906,81759.0
2022-10-14 10:30:00,64.84,65.14,64.76,64.98,81630.0,62.7003,62.9904,62.6229,62.8356,81630.0
2022-10-14 10:35:00,65.0,65.07,64.92,64.99,47275.0,62.855,62.9227,62.7776,62.8453,47275.0
2022-10-14 10:40:00,64.99,65.07,64.57,64.57,61187.0,62.8453,62.9227,62.4392,62.4392,61187.0
2022-10-14 10:45:00,64.58,64.76,64.57,64.63,70109.0,62.4488,62.6229,62.4392,62.4972,70109.0
2022-10-14 10:50:00,64.64,64.83,64.61,64.8,144438.0,62.5069,62.6906,62.4779,62.6616,144438.0
2022-10-14 10:55:00,64.81,64.89,64.75,64.78,47557.0,62.6713,62.7486,62.6132,62.6422,47557.0
2022-10-14 11:00:00,64.78,65.06,64.78,65.0,48154.0,62.6422,62.913,62.6422,62.855,48154.0
2022-10-14 11:05:00,64.99,65.01,64.88,64.96,68237.0,62.8453,62.8647,62.7389,62.8163,68237.0
2022-10-14 11:10:00,64.97,64.99,64.67,64.8,98084.0,62.826,62.8453,62.5359,62.6616,98084.0
2022-10-14 11:15:00,64.8,64.83,64.64,64.69,63551.0,62.6616,62.6906,62.5069,62.5552,63551.0
2022-10-14 11:20:00,64.69,64.81,64.66,64.73,47927.0,62.5552,62.6713,62.5262,62.5939,47927.0
2022-10-14 11:25:00,64.74,64.87,64.69,64.76,95307.0,62.6036,62.7293,62.5552,62.6229,95307.0
2022-10-14 11:30:00,64.76,64.79,64.56,64.58,91839.0,62.6229,62.6519,62.4295,62.4488,91839.0
2022-10-14 11:35:00,64.58,64.66,64.49,64.66,41518.0,62.4488,62.5262,62.3618,62.5262,41518.0
2022-10-14 11:40:00,64.64,64.7,64.51,64.63,33956.0,62.5069,62.5649,62.3812,62.4972,33956.0
2022-10-14 11:45:00,64.63,64.63,64.43,64.49,53259.0,62.4972,62.4972,62.3038,62.3618,53259.0
2022-10-14 11:50:00,64.5,64.56,64.32,64.44,48828.0,62.3715,62.4295,62.1974,62.3135,48828.0
2022-10-14 11:55:00,64.44,64.47,64.35,64.39,32459.0,62.3135,62.3425,62.2264,62.2651,32459.0
2022-10-14 12:00:00,64.39,64.69,64.34,64.64,52042.0,62.2651,62.5552,62.2168,62.5069,52042.0
2022-10-14 12:05:00,64.63,64.63,64.22,64.22,50136.0,62.4972,62.4972,62.1007,62.1007,50136.0
2022-10-14 12:10:00,64.22,64.31,64.21,64.3,42223.0,62.1007,62.1878,62.0911,62.1781,42223.0
2022-10-14 12:15:00,64.29,64.42,64.27,64.42,58933.0,62.1684,62.2941,62.1491,62.2941,58933.0
2022-10-14 12:20:00,64.42,64.43,64.31,64.4,39680.0,62.2941,62.3038,62.1878,62.2748,39680.0
2022-10-14 12:25:00,64.4,64.48,64.37,64.48,34204.0,62.2748,62.3521,62.2458,62.3521,34204.0
2022-10-14 12:30:00,64.48,64.54,64.35,64.36,38936.0,62.3521,62.4102,62.2264,62.2361,38936.0
2022-10-14 12:35:00,64.35,64.55,64.33,64.52,36593.0,62.2264,62.4198,62.2071,62.3908,36593.0
2022-10-14 12:40:00,64.51,64.65,64.48,64.58,34735.0,62.3812,62.5165,62.3521,62.4488,34735.0
2022-10-14 12:45:00,64.57,64.6,64.48,64.48,54199.0,62.4392,62.4682,62.3521,62.3521,54199.0
2022-10-14 12:50:00,64.47,64.47,64.36,64.39,46147.0,62.3425,62.3425,62.2361,62.2651,46147.0
2022-10-14 12:55:00,64.39,64.44,64.38,64.44,21780.0,62.2651,62.3135,62.2554,62.3135,21780.0
2022-10-14 13:00:00,64.45,64.59,64.43,64.51,35163.0,62.3231,62.4585,62.3038,62.3812,35163.0
2022-10-14 13:05:00,64.52,64.52,64.37,64.4,38135.0,62.3908,62.3908,62.2458,62.2748,38135.0
2022-10-14 13:10:00,64.4,64.49,64.4,64.42,31955.0,62.2748,62.3618,62.2748,62.2941,31955.0
2022-10-14 13:15:00,64.43,64.52,64.41,64.45,42219.0,62.3038,62.3908,62.2845,62.3231,42219.0
2022-10-14 13:20:00,64.45,64.55,64.39,64.48,42744.0,62.3231,62.4198,62.2651,62.3521,42744.0
2022-10-14 13:25:00,64.47,64.55,64.42,64.54,42433.0,62.3425,62.4198,62.2941,62.4102,42433.0
2022-10-14 13:30:00,64.53,64.66,64.51,64.64,51964.0,62.4005,62.5262,62.3812,62.5069,51964.0
2022-10-14 13:35:00,64.64,64.7,64.54,64.66,62885.0,62.5069,62.5649,62.4102,62.5262,62885.0
2022-10-14 13:40:00,64.66,64.72,64.59,64.62,45478.0,62.5262,62.5842,62.4585,62.4875,45478.0
2022-10-14 13:45:00,64.62,64.7,64.61,64.64,44628.0,62.4875,62.5649,62.4779,62.5069,44628.0
2022-10-14 13:50:00,64.64,64.65,64.58,64.64,61357.0,62.5069,62.5165,62.4488,62.5069,61357.0
2022-10-14 13:55:00,64.64,64.8,64.62,64.78,36882.0,62.5069,62.6616,62.4875,62.6422,36882.0
2022-10-14 14:00:00,64.79,64.79,64.64,64.68,40312.0,62.6519,62.6519,62.5069,62.5455,40312.0
2022-10-14 14:05:00,64.68,64.71,64.58,64.65,45494.0,62.5455,62.5746,62.4488,62.5165,45494.0
2022-10-14 14:10:00,64.64,64.64,64.54,64.55,31481.0,62.5069,62.5069,62.4102,62.4198,31481.0
2022-10-14 14:15:00,64.55,64.55,64.4,64.41,27854.0,62.4198,62.4198,62.2748,62.2845,27854.0
2022-10-14 14:20:00,64.42,64.47,64.39,64.47,29297.0,62.2941,62.3425,62.2651,62.3425,29297.0
2022-10-14 14:25:00,64.47,64.48,64.36,64.46,48132.0,62.3425,62.3521,62.2361,62.3328,48132.0
2022-10-14 14:30:00,64.45,64.49,64.41,64.46,56526.0,62.3231,62.3618,62.2845,62.3328,56526.0
2022-10-14 14:35:00,64.45,64.48,64.39,64.4,33110.0,62.3231,62.3521,62.2651,62.2748,33110.0
2022-10-14 14:40:00,64.4,64.41,64.3,64.37,41354.0,62.2748,62.2845,62.1781,62.2458,41354.0
2022-10-14 14:45:00,64.37,64.39,64.27,64.38,47035.0,62.2458,62.2651,62.1491,62.2554,47035.0
2022-10-14 14:50:00,64.37,64.42,64.32,64.39,44367.0,62.2458,62.2941,62.1974,62.2651,44367.0
2022-10-14 14:55:00,64.37,64.44,64.34,64.42,48056.0,62.2458,62.3135,62.2168,62.2941,48056.0
2022-10-14 15:00:00,64.42,64.58,64.42,64.5,65345.0,62.2941,62.4488,62.2941,62.3715,65345.0
2022-10-14 15:05:00,64.51,64.51,64.35,64.38,49799.0,62.3812,62.3812,62.2264,62.2554,49799.0
2022-10-14 15:10:00,64.37,64.43,64.29,64.31,53781.0,62.2458,62.3038,62.1684,62.1878,53781.0
2022-10-14 15:15:00,64.31,64.33,64.23,64.33,48566.0,62.1878,62.2071,62.1104,62.2071,48566.0
2022-10-14 15:20:00,64.32,64.46,64.29,64.44,64390.0,62.1974,62.3328,62.1684,62.3135,64390.0
2022-10-14 15:25:00,64.43,64.54,64.4,64.53,77612.0,62.3038,62.4102,62.2748,62.4005,77612.0
2022-10-14 15:30:00,64.52,64.58,64.4,64.58,91976.0,62.3908,62.4488,62.2748,62.4488,91976.0
2022-10-14 15:35:00,64.58,64.63,64.5,64.55,131032.0,62.4488,62.4972,62.3715,62.4198,131032.0
2022-10-14 15:40:00,64.55,64.59,64.46,64.57,120702.0,62.4198,62.4585,62.3328,62.4392,120702.0
2022-10-14 15:45:00,64.57,64.58,64.47,64.57,193226.0,62.4392,62.4488,62.3425,62.4392,193226.0
2022-10-14 15:50:00,64.57,64.65,64.51,64.56,277069.0,62.4392,62.5165,62.3812,62.4295,277069.0
2022-10-14 15:55:00,64.56,64.56,64.29,64.39,576035.0,62.4295,62.4295,62.1684,62.2651,576035.0
2022-10-17 09:30:00,65.88,66.78,65.87,66.49,576830.0,63.7059,64.5762,63.6963,64.2958,576830.0
2022-10-17 09:35:00,66.49,66.98,66.44,66.96,261039.0,64.2958,64.7696,64.2475,64.7503,261039.0
2022-10-17 09:40:00,66.97,67.1,66.68,66.7,143004.0,64.76,64.8857,64.4795,64.4989,143004.0
2022-10-17 09:45:00,66.71,66.89,66.5,66.84,139303.0,64.5086,64.6826,64.3055,64.6343,139303.0
2022-10-17 09:50:00,66.85,67.02,66.69,67.02,278904.0,64.6439,64.8083,64.4892,64.8083,278904.0
2022-10-17 09:55:00,67.02,67.03,66.81,66.9,167985.0,64.8083,64.818,64.6053,64.6923,167985.0
2022-10-17 10:00:00,66.92,66.94,66.67,66.8,188298.0,64.7116,64.731,64.4699,64.5956,188298.0
2022-10-17 10:05:00,66.79,67.09,66.73,67.0,146920.0,64.5859,64.876,64.5279,64.789,146920.0
2022-10-17 10:10:00,67.0,67.44,67.0,67.42,120709.0,64.789,65.2145,64.789,65.1951,120709.0
2022-10-17 10:15:00,67.43,67.55,67.3,67.39,147620.0,65.2048,65.3208,65.0791,65.1661,147620.0
2022-10-17 10:20:00,67.4,67.57,67.27,67.32,76028.0,65.1758,65.3402,65.0501,65.0984,76028.0
2022-10-17 10:25:00,67.3,67.36,67.24,67.32,104440.0,65.0791,65.1371,65.0211,65.0984,104440.0
2022-10-17 10:30:00,67.33,67.4,67.2,67.3,145730.0,65.1081,65.1758,64.9824,65.0791,145730.0
2022-10-17 10:35:00,67.3,67.46,67.3,67.45,87112.0,65.0791,65.2338,65.0791,65.2241,87112.0
2022-10-17 10:40:00,67.45,67.46,67.27,67.29,111282.0,65.2241,65.2338,65.0501,65.0694,111282.0
2022-10-17 10:45:00,67.29,67.31,67.14,67.19,103346.0,65.0694,65.0888,64.9244,64.9727,103346.0
2022-10-17 10:50:00,67.17,67.17,67.0,67.09,125447.0,64.9534,64.9534,64.789,64.876,125447.0
2022-10-17 10:55:00,67.08,67.11,66.99,67.03,96345.0,64.8663,64.8954,64.7793,64.818,96345.0
2022-10-17 11:00:00,67.03,67.14,67.0,67.06,57066.0,64.818,64.9244,64.789,64.847,57066.0
2022-10-17 11:05:00,67.05,67.11,66.91,66.92,99859.0,64.8373,64.8954,64.702,64.7116,99859.0
2022-10-17 11:10:00,66.92,67.04,66.85,66.89,40209.0,64.7116,64.8277,64.6439,64.6826,40209.0
2022-10-17 11:15:00,66.88,66.9,66.77,66.83,54264.0,64.6729,64.6923,64.5666,64.6246,54264.0
2022-10-17 11:20:00,66.83,67.02,66.8,67.01,54773.0,64.6246,64.8083,64.5956,64.7987,54773.0
2022-10-17 11:25:00,67.0,67.03,66.93,67.01,65935.0,64.789,64.818,64.7213,64.7987,65935.0
2022-10-17 11:30:00,67.01,67.1,66.95,67.05,77233.0,64.7987,64.8857,64.7406,64.8373,77233.0
2022-10-17 11:35:00,67.04,67.08,66.97,67.06,55319.0,64.8277,64.8663,64.76,64.847,55319.0
2022-10-17 11:40:00,67.07,67.26,67.07,67.26,60275.0,64.8567,65.0404,64.8567,65.0404,60275.0
2022-10-17 11:45:00,67.25,67.32,67.23,67.31,52113.0,65.0307,65.0984,65.0114,65.0888,52113.0
2022-10-17 11:50:00,67.3,67.44,67.28,67.42,69126.0,65.0791,65.2145,65.0597,65.1951,69126.0
2022-10-17 11:55:00,67.42,67.43,67.3,67.34,76388.0,65.1951,65.2048,65.0791,65.1178,76388.0
2022-10-17 12:00:00,67.33,67.38,67.25,67.27,71119.0,65.1081,65.1564,65.0307,65.0501,71119.0
2022-10-17 12:05:00,67.27,67.46,67.25,67.45,46673.0,65.0501,65.2338,65.0307,65.2241,46673.0
2022-10-17 12:10:00,67.45,67.5,67.32,67.36,147891.0,65.2241,65.2725,65.0984,65.1371,147891.0
2022-10-17 12:15:00,67.35,67.39,67.26,67.28,61904.0,65.1274,65.1661,65.0404,65.0597,61904.0
2022-10-17 12:20:00,67.28,67.32,67.24,67.3,76353.0,65.0597,65.0984,65.0211,65.0791,76353.0
2022-10-17 12:25:00,67.3,67.46,67.3,67.41,84272.0,65.0791,65.2338,65.0791,65.1855,84272.0
2022-10-17 12:30:00,67.41,67.46,67.37,67.44,78957.0,65.1855,65.2338,65.1468,65.2145,78957.0
2022-10-17 12:35:00,67.44,67.47,67.34,67.34,69891.0,65.2145,65.2435,65.1178,65.1178,69891.0
2022-10-17 12:40:00,67.34,67.35,67.17,67.24,102200.0,65.1178,65.1274,64.9534,65.0211,102200.0
2022-10-17 12:45:00,67.23,67.26,67.12,67.25,58150.0,65.0114,65.0404,64.905,65.0307,58150.0
2022-10-17 12:50:00,67.23,67.28,67.16,67.28,58402.0,65.0114,65.0597,64.9437,65.0597,58402.0
2022-10-17 12:55:00,67.26,67.27,67.16,67.2,82332.0,65.0404,65.0501,64.9437,64.9824,82332.0
2022-10-17 13:00:00,67.2,67.22,67.02,67.08,74747.0,64.9824,65.0017,64.8083,64.8663,74747.0
2022-10-17 13:05:00,67.09,67.21,67.08,67.17,60500.0,64.876,64.9921,64.8663,64.9534,60500.0
2022-10-17 13:10:00,67.17,67.23,67.14,67.2,37237.0,64.9534,65.0114,64.9244,64.9824,37237.0
2022-10-17 13:15:00,67.2,67.26,67.11,67.13,47113.0,64.9824,65.0404,64.8954,64.9147,47113.0
2022-10-17 13:20:00,67.12,67.28,67.09,67.26,42651.0,64.905,65.0597,64.876,65.0404,42651.0
2022-10-17 13:25:00,67.25,67.25,67.13,67.17,38043.0,65.0307,65.0307,64.9147,64.9534,38043.0
2022-10-17 13:30:00,67.18,67.25,67.16,67.2,42639.0,64.963,65.0307,64.9437,64.9824,42639.0
2022-10-17 13:35:00,67.22,67.22,67.17,67.17,38370.0,65.0017,65.0017,64.9534,64.9534,38370.0
2022-10-17 13:40:00,67.17,67.19,67.05,67.06,41200.0,64.9534,64.9727,64.8373,64.847,41200.0
2022-10-17 13:45:00,67.05,67.23,67.04,67.22,44601.0,64.8373,65.0114,64.8277,65.0017,44601.0
2022-10-17 13:50:00,67.22,67.25,67.19,67.25,38360.0,65.0017,65.0307,64.9727,65.0307,38360.0
2022-10-17 13:55:00,67.24,67.29,67.19,67.27,37638.0,65.0211,65.0694,64.9727,65.0501,37638.0
2022-10-17 14:00:00,67.29,67.35,67.17,67.26,56328.0,65.0694,65.1274,64.9534,65.0404,56328.0
2022-10-17 14:05:00,67.26,67.26,67.18,67.22,38441.0,65.0404,65.0404,64.963,65.0017,38441.0
2022-10-17 14:10:00,67.22,67.22,67.11,67.15,45909.0,65.0017,65.0017,64.8954,64.934,45909.0
2022-10-17 14:15:00,67.14,67.17,67.1,67.17,48548.0,64.9244,64.9534,64.8857,64.9534,48548.0
2022-10-17 14:20:00,67.17,67.17,67.04,67.09,46893.0,64.9534,64.9534,64.8277,64.876,46893.0
2022-10-17 14:25:00,67.09,67.1,67.0,67.06,47498.0,64.876,64.8857,64.789,64.847,47498.0
2022-10-17 14:30:00,67.07,67.09,66.97,66.98,46645.0,64.8567,64.876,64.76,64.7696,46645.0
2022-10-17 14:35:00,66.98,67.13,66.98,67.11,47630.0,64.7696,64.9147,64.7696,64.8954,47630.0
2022-10-17 14:40:00,67.11,67.16,67.09,67.12,28653.0,64.8954,64.9437,64.876,64.905,28653.0
2022-10-17 14:45:00,67.12,67.15,67.05,67.08,45948.0,64.905,64.934,64.8373,64.8663,45948.0
2022-10-17 14:50:00,67.08,67.08,66.92,66.94,38871.0,64.8663,64.8663,64.7116,64.731,38871.0
2022-10-17 14:55:00,66.94,66.99,66.91,66.95,43112.0,64.731,64.7793,64.702,64.7406,43112.0
2022-10-17 15:00:00,66.95,67.06,66.93,66.96,68652.0,64.7406,64.847,64.7213,64.7503,68652.0
2022-10-17 15:05:00,66.96,67.02,66.89,66.92,59962.0,64.7503,64.8083,64.6826,64.7116,59962.0
2022-10-17 15:10:00,66.91,66.94,66.84,66.91,57750.0,64.702,64.731,64.6343,64.702,57750.0
2022-10-17 15:15:00,66.9,66.93,66.84,66.92,95431.0,64.6923,64.7213,64.6343,64.7116,95431.0
2022-10-17 15:20:00,66.92,67.06,66.88,67.06,80607.0,64.7116,64.847,64.6729,64.847,80607.0
2022-10-17 15:25:00,67.05,67.11,67.02,67.11,56180.0,64.8373,64.8954,64.8083,64.8954,56180.0
2022-10-17 15:30:00,67.12,67.13,67.02,67.03,120635.0,64.905,64.9147,64.8083,64.818,120635.0
2022-10-17 15:35:00,67.03,67.03,66.94,66.98,98161.0,64.818,64.818,64.731,64.7696,98161.0
2022-10-17 15:40:00,66.97,67.12,66.93,67.07,132598.0,64.76,64.905,64.7213,64.8567,132598.0
2022-10-17 15:45:00,67.08,67.1,67.02,67.05,147976.0,64.8663,64.8857,64.8083,64.8373,147976.0
2022-10-17 15:50:00,67.05,67.13,67.02,67.06,264864.0,64.8373,64.9147,64.8083,64.847,264864.0
2022-10-17 15:55:00,67.06,67.06,66.95,67.03,533663.0,64.847,64.847,64.7406,64.818,533663.0
2022-10-18 09:30:00,68.0,68.52,67.77,68.34,228259.0,65.756,66.2588,65.5336,66.0848,228259.0
2022-10-18 09:35:00,68.34,68.58,68.06,68.13,111145.0,66.0848,66.3168,65.814,65.8817,111145.0
2022-10-18 09:40:00,68.13,68.28,67.84,67.84,128051.0,65.8817,66.0267,65.6013,65.6013,128051.0
2022-10-18 09:45:00,67.84,67.88,67.57,67.58,90450.0,65.6013,65.6399,65.3402,65.3498,90450.0
2022-10-18 09:50:00,67.58,67.63,67.2,67.25,128656.0,65.3498,65.3982,64.9824,65.0307,128656.0
2022-10-18 09:55:00,67.25,67.61,67.24,67.61,100286.0,65.0307,65.3789,65.0211,65.3789,100286.0
2022-10-18 10:00:00,67.63,67.63,67.45,67.58,74738.0,65.3982,65.3982,65.2241,65.3498,74738.0
2022-10-18 10:05:00,67.59,67.77,67.55,67.74,70069.0,65.3595,65.5336,65.3208,65.5046,70069.0
2022-10-18 10:10:00,67.73,67.76,67.51,67.51,43580.0,65.4949,65.5239,65.2822,65.2822,43580.0
2022-10-18 10:15:00,67.49,67.5,67.29,67.29,47938.0,65.2628,65.2725,65.0694,65.0694,47938.0
2022-10-18 10:20:00,67.29,67.29,67.07,67.1,50224.0,65.0694,65.0694,64.8567,64.8857,50224.0
2022-10-18 10:25:00,67.11,67.18,67.02,67.09,47427.0,64.8954,64.963,64.8083,64.876,47427.0
2022-10-18 10:30:00,67.09,67.16,66.97,67.01,63459.0,64.876,64.9437,64.76,64.7987,63459.0
2022-10-18 10:35:00,67.02,67.09,66.92,66.98,56917.0,64.8083,64.876,64.7116,64.7696,56917.0
2022-10-18 10:40:00,66.97,67.13,66.96,67.13,36619.0,64.76,64.9147,64.7503,64.9147,36619.0
2022-10-18 10:45:00,67.13,67.24,67.06,67.18,45080.0,64.9147,65.0211,64.847,64.963,45080.0
2022-10-18 10:50:00,67.18,67.18,67.03,67.08,39193.0,64.963,64.963,64.818,64.8663,39193.0
2022-10-18 10:55:00,67.08,67.08,66.97,67.01,85780.0,64.8663,64.8663,64.76,64.7987,85780.0
2022-10-18 11:00:00,67.01,67.11,66.95,67.1,60188.0,64.7987,64.8954,64.7406,64.8857,60188.0
2022-10-18 11:05:00,67.09,67.14,66.79,66.83,56328.0,64.876,64.9244,64.5859,64.6246,56328.0
2022-10-18 11:10:00,66.82,66.83,66.55,66.57,41844.0,64.6149,64.6246,64.3538,64.3732,41844.0
2022-10-18 11:15:00,66.55,66.66,66.55,66.63,71501.0,64.3538,64.4602,64.3538,64.4312,71501.0
2022-10-18 11:20:00,66.63,66.65,66.43,66.45,70388.0,64.4312,64.4505,64.2378,64.2571,70388.0
2022-10-18 11:25:00,66.44,66.61,66.39,66.58,56585.0,64.2475,64.4119,64.1991,64.3828,56585.0
2022-10-18 11:30:00,66.58,66.61,66.46,66.54,67140.0,64.3828,64.4119,64.2668,64.3442,67140.0
2022-10-18 11:35:00,66.53,66.57,66.35,66.51,46793.0,64.3345,64.3732,64.1604,64.3152,46793.0
2022-10-18 11:40:00,66.52,66.55,66.33,66.45,49033.0,64.3248,64.3538,64.1411,64.2571,49033.0
2022-10-18 11:45:00,66.44,66.56,66.43,66.55,27014.0,64.2475,64.3635,64.2378,64.3538,27014.0
2022-10-18 11:50:00,66.55,66.61,66.54,66.57,36752.0,64.3538,64.4119,64.3442,64.3732,36752.0
2022-10-18 11:55:00,66.57,66.64,66.51,66.61,53237.0,64.3732,64.4409,64.3152,64.4119,53237.0
2022-10-18 12:00:00,66.6,66.62,66.46,66.52,78704.0,64.4022,64.4215,64.2668,64.3248,78704.0
2022-10-18 12:05:00,66.51,66.72,66.49,66.69,45961.0,64.3152,64.5182,64.2958,64.4892,45961.0
2022-10-18 12:10:00,66.7,66.78,66.68,66.75,24132.0,64.4989,64.5762,64.4795,64.5472,24132.0
2022-10-18 12:15:00,66.75,66.76,66.61,66.66,49614.0,64.5472,64.5569,64.4119,64.4602,49614.0
2022-10-18 12:20:00,66.66,66.67,66.51,66.52,26391.0,64.4602,64.4699,64.3152,64.3248,26391.0
2022-10-18 12:25:00,66.53,66.54,66.44,66.46,34811.0,64.3345,64.3442,64.2475,64.2668,34811.0
2022-10-18 12:30:00,66.46,66.54,66.41,66.52,38295.0,64.2668,64.3442,64.2185,64.3248,38295.0
2022-10-18 12:35:00,66.51,66.67,66.48,66.61,38995.0,64.3152,64.4699,64.2861,64.4119,38995.0
2022-10-18 12:40:00,66.61,66.72,66.59,66.63,41799.0,64.4119,64.5182,64.3925,64.4312,41799.0
2022-10-18 12:45:00,66.62,66.62,66.5,66.54,42881.0,64.4215,64.4215,64.3055,64.3442,42881.0
2022-10-18 12:50:00,66.54,66.69,66.53,66.69,37388.0,64.3442,64.4892,64.3345,64.4892,37388.0
2022-10-18 12:55:00,66.7,66.74,66.55,66.58,51764.0,64.4989,64.5376,64.3538,64.3828,51764.0
2022-10-18 13:00:00,66.58,66.61,66.4,66.42,54511.0,64.3828,64.4119,64.2088,64.2281,54511.0
2022-10-18 13:05:00,66.43,66.58,66.41,66.5,50356.0,64.2378,64.3828,64.2185,64.3055,50356.0
2022-10-18 13:10:00,66.51,66.62,66.49,66.6,48117.0,64.3152,64.4215,64.2958,64.4022,48117.0
2022-10-18 13:15:00,66.61,66.63,66.57,66.59,26760.0,64.4119,64.4312,64.3732,64.3925,26760.0
2022-10-18 13:20:00,66.59,66.64,66.46,66.54,57675.0,64.3925,64.4409,64.2668,64.3442,57675.0
2022-10-18 13:25:00,66.53,66.66,66.52,66.62,40357.0,64.3345,64.4602,64.3248,64.4215,40357.0
2022-10-18 13:30:00,66.6,66.83,66.57,66.83,50150.0,64.4022,64.6246,64.3732,64.6246,50150.0
2022-10-18 13:35:00,66.83,66.86,66.79,66.84,28392.0,64.6246,64.6536,64.5859,64.6343,28392.0
2022-10-18 13:40:00,66.84,66.96,66.83,66.96,45929.0,64.6343,64.7503,64.6246,64.7503,45929.0
2022-10-18 13:45:00,66.95,66.96,66.75,66.88,39462.0,64.7406,64.7503,64.5472,64.6729,39462.0
2022-10-18 13:50:00,66.88,66.92,66.84,66.89,23321.0,64.6729,64.7116,64.6343,64.6826,23321.0
2022-10-18 13:55:00,66.89,66.97,66.84,66.91,26460.0,64.6826,64.76,64.6343,64.702,26460.0
2022-10-18 14:00:00,66.91,66.93,66.74,66.77,43404.0,64.702,64.7213,64.5376,64.5666,43404.0
2022-10-18 14:05:00,66.76,66.84,66.73,66.74,37304.0,64.5569,64.6343,64.5279,64.5376,37304.0
2022-10-18 14:10:00,66.75,66.81,66.73,66.78,71574.0,64.5472,64.6053,64.5279,64.5762,71574.0
2022-10-18 14:15:00,66.78,66.9,66.77,66.81,46095.0,64.5762,64.6923,64.5666,64.6053,46095.0
2022-10-18 14:20:00,66.81,67.0,66.79,66.98,65930.0,64.6053,64.789,64.5859,64.7696,65930.0
2022-10-18 14:25:00,66.99,67.1,66.91,67.09,50186.0,64.7793,64.8857,64.702,64.876,50186.0
2022-10-18 14:30:00,67.09,67.1,66.97,67.01,66823.0,64.876,64.8857,64.76,64.7987,66823.0
2022-10-18 14:35:00,67.01,67.03,66.76,66.82,69853.0,64.7987,64.818,64.5569,64.6149,69853.0
2022-10-18 14:40:00,66.81,66.86,66.62,66.63,57749.0,64.6053,64.6536,64.4215,64.4312,57749.0
2022-10-18 14:45:00,66.64,66.72,66.58,66.68,49819.0,64.4409,64.5182,64.3828,64.4795,49819.0
2022-10-18 14:50:00,66.67,66.73,66.58,66.71,42042.0,64.4699,64.5279,64.3828,64.5086,42042.0
2022-10-18 14:55:00,66.71,66.84,66.68,66.77,53363.0,64.5086,64.6343,64.4795,64.5666,53363.0
2022-10-18 15:00:00,66.77,66.79,66.64,66.71,49571.0,64.5666,64.5859,64.4409,64.5086,49571.0
2022-10-18 15:05:00,66.7,66.77,66.69,66.69,59951.0,64.4989,64.5666,64.4892,64.4892,59951.0
2022-10-18 15:10:00,66.7,66.77,66.64,66.7,60051.0,64.4989,64.5666,64.4409,64.4989,60051.0
2022-10-18 15:15:00,66.7,66.77,66.64,66.73,57142.0,64.4989,64.5666,64.4409,64.5279,57142.0
2022-10-18 15:20:00,66.72,66.9,66.68,66.89,60866.0,64.5182,64.6923,64.4795,64.6826,60866.0
2022-10-18 15:25:00,66.89,66.95,66.84,66.94,70394.0,64.6826,64.7406,64.6343,64.731,70394.0
2022-10-18 15:30:00,66.94,67.19,66.9,67.14,114550.0,64.731,64.9727,64.6923,64.9244,114550.0
2022-10-18 15:35:00,67.14,67.14,66.96,67.04,58634.0,64.9244,64.9244,64.7503,64.8277,58634.0
2022-10-18 15:40:00,67.03,67.1,67.0,67.07,70774.0,64.818,64.8857,64.789,64.8567,70774.0
2022-10-18 15:45:00,67.06,67.08,66.98,67.07,81138.0,64.847,64.8663,64.7696,64.8567,81138.0
2022-10-18 15:50:00,67.06,67.15,66.99,67.02,136768.0,64.847,64.934,64.7793,64.8083,136768.0
2022-10-18 15:55:00,67.02,67.09,66.92,67.09,339853.0,64.8083,64.876,64.7116,64.876,339853.0
2022-10-19 09:30:00,66.49,66.91,66.38,66.91,166784.0,64.2958,64.702,64.1894,64.702,166784.0
2022-10-19 09:35:00,66.98,67.06,66.76,66.78,45558.0,64.7696,64.847,64.5569,64.5762,45558.0
2022-10-19 09:40:00,66.78,66.86,66.6,66.83,41683.0,64.5762,64.6536,64.4022,64.6246,41683.0
2022-10-19 09:45:00,66.8,66.89,66.72,66.8,64947.0,64.5956,64.6826,64.5182,64.5956,64947.0
2022-10-19 09:50:00,66.8,67.17,66.8,67.08,61409.0,64.5956,64.9534,64.5956,64.8663,61409.0
2022-10-19 09:55:00,67.07,67.14,66.84,66.86,62173.0,64.8567,64.9244,64.6343,64.6536,62173.0
2022-10-19 10:00:00,66.85,66.92,66.74,66.83,38012.0,64.6439,64.7116,64.5376,64.6246,38012.0
2022-10-19 10:05:00,66.83,66.93,66.69,66.77,67183.0,64.6246,64.7213,64.4892,64.5666,67183.0
2022-10-19 10:10:00,66.78,66.9,66.68,66.87,35579.0,64.5762,64.6923,64.4795,64.6633,35579.0
2022-10-19 10:15:00,66.88,67.01,66.84,66.92,38552.0,64.6729,64.7987,64.6343,64.7116,38552.0
2022-10-19 10:20:00,66.92,67.19,66.89,67.17,46670.0,64.7116,64.9727,64.6826,64.9534,46670.0
2022-10-19 10:25:00,67.17,67.18,67.1,67.15,33877.0,64.9534,64.963,64.8857,64.934,33877.0
2022-10-19 10:30:00,67.14,67.18,67.0,67.03,48600.0,64.9244,64.963,64.789,64.818,48600.0
2022-10-19 10:35:00,67.03,67.07,66.97,67.07,34512.0,64.818,64.8567,64.76,64.8567,34512.0
2022-10-19 10:40:00,67.07,67.07,66.83,66.85,36212.0,64.8567,64.8567,64.6246,64.6439,36212.0
2022-10-19 10:45:00,66.84,66.93,66.7,66.74,55659.0,64.6343,64.7213,64.4989,64.5376,55659.0
2022-10-19 10:50:00,66.74,66.77,66.66,66.69,35724.0,64.5376,64.5666,64.4602,64.4892,35724.0
2022-10-19 10:55:00,66.68,66.7,66.56,66.69,59091.0,64.4795,64.4989,64.3635,64.4892,59091.0
2022-10-19 11:00:00,66.69,66.86,66.64,66.64,51823.0,64.4892,64.6536,64.4409,64.4409,51823.0
2022-10-19 11:05:00,66.65,66.85,66.64,66.8,42967.0,64.4505,64.6439,64.4409,64.5956,42967.0
2022-10-19 11:10:00,66.8,66.87,66.69,66.74,42655.0,64.5956,64.6633,64.4892,64.5376,42655.0
2022-10-19 11:15:00,66.74,66.84,66.71,66.81,20310.0,64.5376,64.6343,64.5086,64.6053,20310.0
2022-10-19 11:20:00,66.81,66.84,66.71,66.72,21191.0,64.6053,64.6343,64.5086,64.5182,21191.0
2022-10-19 11:25:00,66.7,66.7,66.57,66.61,24465.0,64.4989,64.4989,64.3732,64.4119,24465.0
2022-10-19 11:30:00,66.61,66.66,66.53,66.58,27707.0,64.4119,64.4602,64.3345,64.3828,27707.0
2022-10-19 11:35:00,66.57,66.62,66.4,66.61,57065.0,64.3732,64.4215,64.2088,64.4119,57065.0
2022-10-19 11:40:00,66.61,66.61,66.46,66.48,32397.0,64.4119,64.4119,64.2668,64.2861,32397.0
2022-10-19 11:45:00,66.48,66.52,66.45,66.47,65309.0,64.2861,64.3248,64.2571,64.2765,65309.0
2022-10-19 11:50:00,66.47,66.49,66.41,66.44,84467.0,64.2765,64.2958,64.2185,64.2475,84467.0
2022-10-19 11:55:00,66.43,66.44,66.3,66.31,56427.0,64.2378,64.2475,64.1121,64.1218,56427.0
2022-10-19 12:00:00,66.31,66.32,66.2,66.2,78867.0,64.1218,64.1314,64.0154,64.0154,78867.0
2022-10-19 12:05:00,66.19,66.2,66.11,66.15,66125.0,64.0057,64.0154,63.9284,63.967,66125.0
2022-10-19 12:10:00,66.14,66.19,66.09,66.09,53369.0,63.9574,64.0057,63.909,63.909,53369.0
2022-10-19 12:15:00,66.09,66.25,66.06,66.25,58139.0,63.909,64.0637,63.88,64.0637,58139.0
2022-10-19 12:20:00,66.24,66.26,66.16,66.17,32561.0,64.0541,64.0734,63.9767,63.9864,32561.0
2022-10-19 12:25:00,66.15,66.15,65.99,66.07,57403.0,63.967,63.967,63.8123,63.8897,57403.0
2022-10-19 12:30:00,66.06,66.27,66.04,66.26,23681.0,63.88,64.0831,63.8607,64.0734,23681.0
2022-10-19 12:35:00,66.27,66.37,66.26,66.3,46713.0,64.0831,64.1798,64.0734,64.1121,46713.0
2022-10-19 12:40:00,66.31,66.31,66.13,66.16,24258.0,64.1218,64.1218,63.9477,63.9767,24258.0
2022-10-19 12:45:00,66.17,66.2,66.09,66.15,36284.0,63.9864,64.0154,63.909,63.967,36284.0
2022-10-19 12:50:00,66.15,66.25,66.14,66.22,22402.0,63.967,64.0637,63.9574,64.0347,22402.0
2022-10-19 12:55:00,66.22,66.22,66.12,66.19,15510.0,64.0347,64.0347,63.938,64.0057,15510.0
2022-10-19 13:00:00,66.19,66.23,65.97,66.0,37939.0,64.0057,64.0444,63.793,63.822,37939.0
2022-10-19 13:05:00,65.97,66.08,65.9,66.0,37794.0,63.793,63.8993,63.7253,63.822,37794.0
2022-10-19 13:10:00,65.99,66.02,65.95,65.98,25377.0,63.8123,63.8413,63.7736,63.8026,25377.0
2022-10-19 13:15:00,65.98,66.02,65.91,65.94,35436.0,63.8026,63.8413,63.735,63.764,35436.0
2022-10-19 13:20:00,65.94,66.01,65.91,65.96,30971.0,63.764,63.8317,63.735,63.7833,30971.0
2022-10-19 13:25:00,65.97,66.06,65.95,65.97,66434.0,63.793,63.88,63.7736,63.793,66434.0
2022-10-19 13:30:00,65.98,66.05,65.96,65.96,23614.0,63.8026,63.8703,63.7833,63.7833,23614.0
2022-10-19 13:35:00,65.96,65.99,65.85,65.85,26715.0,63.7833,63.8123,63.6769,63.6769,26715.0
2022-10-19 13:40:00,65.86,65.94,65.84,65.92,29434.0,63.6866,63.764,63.6673,63.7446,29434.0
2022-10-19 13:45:00,65.92,65.96,65.81,65.84,38769.0,63.7446,63.7833,63.6383,63.6673,38769.0
2022-10-19 13:50:00,65.84,65.93,65.77,65.92,39878.0,63.6673,63.7543,63.5996,63.7446,39878.0
2022-10-19 13:55:00,65.93,65.97,65.86,65.97,28554.0,63.7543,63.793,63.6866,63.793,28554.0
2022-10-19 14:00:00,65.96,66.22,65.91,66.19,48396.0,63.7833,64.0347,63.735,64.0057,48396.0
2022-10-19 14:05:00,66.19,66.31,66.16,66.24,42857.0,64.0057,64.1218,63.9767,64.0541,42857.0
2022-10-19 14:10:00,66.23,66.24,66.17,66.22,27216.0,64.0444,64.0541,63.9864,64.0347,27216.0
2022-10-19 14:15:00,66.23,66.33,66.21,66.25,45766.0,64.0444,64.1411,64.0251,64.0637,45766.0
2022-10-19 14:20:00,66.24,66.27,66.21,66.27,19563.0,64.0541,64.0831,64.0251,64.0831,19563.0
2022-10-19 14:25:00,66.26,66.32,66.22,66.3,23768.0,64.0734,64.1314,64.0347,64.1121,23768.0
2022-10-19 14:30:00,66.3,66.36,66.25,66.32,26524.0,64.1121,64.1701,64.0637,64.1314,26524.0
2022-10-19 14:35:00,66.31,66.35,66.25,66.25,31264.0,64.1218,64.1604,64.0637,64.0637,31264.0
2022-10-19 14:40:00,66.25,66.25,66.12,66.14,33762.0,64.0637,64.0637,63.938,63.9574,33762.0
2022-10-19 14:45:00,66.14,66.18,66.09,66.13,28113.0,63.9574,63.996,63.909,63.9477,28113.0
2022-10-19 14:50:00,66.12,66.14,66.1,66.13,27297.0,63.938,63.9574,63.9187,63.9477,27297.0
2022-10-19 14:55:00,66.12,66.18,66.09,66.1,33332.0,63.938,63.996,63.909,63.9187,33332.0
2022-10-19 15:00:00,66.1,66.23,66.06,66.13,38490.0,63.9187,64.0444,63.88,63.9477,38490.0
2022-10-19 15:05:00,66.14,66.25,66.1,66.25,33597.0,63.9574,64.0637,63.9187,64.0637,33597.0
2022-10-19 15:10:00,66.28,66.33,66.23,66.28,37584.0,64.0927,64.1411,64.0444,64.0927,37584.0
2022-10-19 15:15:00,66.28,66.44,66.27,66.34,50232.0,64.0927,64.2475,64.0831,64.1508,50232.0
2022-10-19 15:20:00,66.35,66.42,66.3,66.3,44684.0,64.1604,64.2281,64.1121,64.1121,44684.0
2022-10-19 15:25:00,66.3,66.36,66.24,66.28,40604.0,64.1121,64.1701,64.0541,64.0927,40604.0
2022-10-19 15:30:00,66.29,66.38,66.24,66.38,64471.0,64.1024,64.1894,64.0541,64.1894,64471.0
2022-10-19 15:35:00,66.37,66.44,66.33,66.33,72679.0,64.1798,64.2475,64.1411,64.1411,72679.0
2022-10-19 15:40:00,66.34,66.41,66.31,66.37,62989.0,64.1508,64.2185,64.1218,64.1798,62989.0
2022-10-19 15:45:00,66.37,66.4,66.24,66.31,84066.0,64.1798,64.2088,64.0541,64.1218,84066.0
2022-10-19 15:50:00,66.29,66.39,66.17,66.28,162221.0,64.1024,64.1991,63.9864,64.0927,162221.0
2022-10-19 15:55:00,66.28,66.34,66.23,66.32,296385.0,64.0927,64.1508,64.0444,64.1314,296385.0
2022-10-20 09:30:00,67.53,68.21,67.19,67.97,497864.0,65.3015,65.9591,64.9727,65.727,497864.0
2022-10-20 09:35:00,67.94,68.49,67.84,68.41,190751.0,65.698,66.2298,65.6013,66.1525,190751.0
2022-10-20 09:40:00,68.41,68.54,68.02,68.1,185773.0,66.1525,66.2782,65.7753,65.8527,185773.0
2022-10-20 09:45:00,68.11,68.38,67.94,68.38,164961.0,65.8624,66.1234,65.698,66.1234,164961.0
2022-10-20 09:50:00,68.38,68.7,68.33,68.49,154086.0,66.1234,66.4329,66.0751,66.2298,154086.0
2022-10-20 09:55:00,68.49,68.6,68.31,68.34,131885.0,66.2298,66.3362,66.0558,66.0848,131885.0
2022-10-20 10:00:00,68.34,68.4,68.21,68.33,102994.0,66.0848,66.1428,65.9591,66.0751,102994.0
2022-10-20 10:05:00,68.32,68.57,68.31,68.51,100944.0,66.0654,66.3072,66.0558,66.2492,100944.0
2022-10-20 10:10:00,68.52,68.54,68.25,68.3,51290.0,66.2588,66.2782,65.9977,66.0461,51290.0
2022-10-20 10:15:00,68.32,68.59,68.31,68.56,60010.0,66.0654,66.3265,66.0558,66.2975,60010.0
2022-10-20 10:20:00,68.55,68.72,68.55,68.64,45638.0,66.2878,66.4522,66.2878,66.3749,45638.0
2022-10-20 10:25:00,68.64,68.64,68.51,68.59,60520.0,66.3749,66.3749,66.2492,66.3265,60520.0
2022-10-20 10:30:00,68.59,68.7,68.52,68.67,103781.0,66.3265,66.4329,66.2588,66.4039,103781.0
2022-10-20 10:35:00,68.68,68.79,68.66,68.7,81423.0,66.4135,66.5199,66.3942,66.4329,81423.0
2022-10-20 10:40:00,68.7,68.92,68.6,68.89,125954.0,66.4329,66.6456,66.3362,66.6166,125954.0
2022-10-20 10:45:00,68.89,69.03,68.88,68.89,123537.0,66.6166,66.752,66.6069,66.6166,123537.0
2022-10-20 10:50:00,68.88,68.98,68.85,68.87,116930.0,66.6069,66.7036,66.5779,66.5973,116930.0
2022-10-20 10:55:00,68.87,69.12,68.86,69.08,106519.0,66.5973,66.839,66.5876,66.8003,106519.0
2022-10-20 11:00:00,69.09,69.11,68.58,68.59,84934.0,66.81,66.8294,66.3168,66.3265,84934.0
2022-10-20 11:05:00,68.59,68.68,68.5,68.58,44727.0,66.3265,66.4135,66.2395,66.3168,44727.0
2022-10-20 11:10:00,68.58,68.63,68.53,68.62,45731.0,66.3168,66.3652,66.2685,66.3555,45731.0
2022-10-20 11:15:00,68.63,68.64,68.52,68.53,81951.0,66.3652,66.3749,66.2588,66.2685,81951.0
2022-10-20 11:20:00,68.54,68.65,68.5,68.63,67473.0,66.2782,66.3845,66.2395,66.3652,67473.0
2022-10-20 11:25:00,68.64,68.71,68.57,68.7,71701.0,66.3749,66.4426,66.3072,66.4329,71701.0
2022-10-20 11:30:00,68.7,68.76,68.65,68.71,68449.0,66.4329,66.4909,66.3845,66.4426,68449.0
2022-10-20 11:35:00,68.7,68.83,68.65,68.8,109531.0,66.4329,66.5586,66.3845,66.5296,109531.0
2022-10-20 11:40:00,68.81,68.85,68.72,68.72,84741.0,66.5393,66.5779,66.4522,66.4522,84741.0
2022-10-20 11:45:00,68.73,68.74,68.53,68.69,76203.0,66.4619,66.4716,66.2685,66.4232,76203.0
2022-10-20 11:50:00,68.69,68.69,68.56,68.62,43738.0,66.4232,66.4232,66.2975,66.3555,43738.0
2022-10-20 11:55:00,68.62,68.62,68.38,68.48,65416.0,66.3555,66.3555,66.1234,66.2201,65416.0
2022-10-20 12:00:00,68.47,68.5,68.29,68.36,59830.0,66.2105,66.2395,66.0364,66.1041,59830.0
2022-10-20 12:05:00,68.35,68.36,68.06,68.09,62192.0,66.0944,66.1041,65.814,65.843,62192.0
2022-10-20 12:10:00,68.09,68.17,68.04,68.07,44203.0,65.843,65.9204,65.7947,65.8237,44203.0
2022-10-20 12:15:00,68.06,68.23,68.05,68.22,76929.0,65.814,65.9784,65.8043,65.9687,76929.0
2022-10-20 12:20:00,68.21,68.23,68.07,68.09,100666.0,65.9591,65.9784,65.8237,65.843,100666.0
2022-10-20 12:25:00,68.09,68.19,67.96,68.18,107480.0,65.843,65.9397,65.7173,65.93,107480.0
2022-10-20 12:30:00,68.16,68.47,68.15,68.32,188768.0,65.9107,66.2105,65.901,66.0654,188768.0
2022-10-20 12:35:00,68.32,68.42,68.27,68.31,215533.0,66.0654,66.1621,66.0171,66.0558,215533.0
2022-10-20 12:40:00,68.31,68.48,68.26,68.42,160448.0,66.0558,66.2201,66.0074,66.1621,160448.0
2022-10-20 12:45:00,68.43,68.51,68.3,68.5,122293.0,66.1718,66.2492,66.0461,66.2395,122293.0
2022-10-20 12:50:00,68.49,68.53,68.45,68.47,91290.0,66.2298,66.2685,66.1911,66.2105,91290.0
2022-10-20 12:55:00,68.47,68.83,68.44,68.77,315553.0,66.2105,66.5586,66.1815,66.5006,315553.0
2022-10-20 13:00:00,68.77,68.92,68.72,68.85,246652.0,66.5006,66.6456,66.4522,66.5779,246652.0
2022-10-20 13:05:00,68.86,68.9,68.46,68.5,156500.0,66.5876,66.6263,66.2008,66.2395,156500.0
2022-10-20 13:10:00,68.5,68.7,68.44,68.63,75356.0,66.2395,66.4329,66.1815,66.3652,75356.0
2022-10-20 13:15:00,68.62,68.76,68.6,68.75,58152.0,66.3555,66.4909,66.3362,66.4812,58152.0
2022-10-20 13:20:00,68.75,68.84,68.66,68.69,71049.0,66.4812,66.5683,66.3942,66.4232,71049.0
2022-10-20 13:25:00,68.7,68.74,68.66,68.69,84330.0,66.4329,66.4716,66.3942,66.4232,84330.0
2022-10-20 13:30:00,68.69,68.69,68.48,68.51,72808.0,66.4232,66.4232,66.2201,66.2492,72808.0
2022-10-20 13:35:00,68.51,68.65,68.48,68.61,53442.0,66.2492,66.3845,66.2201,66.3459,53442.0
2022-10-20 13:40:00,68.6,68.68,68.56,68.59,126525.0,66.3362,66.4135,66.2975,66.3265,126525.0
2022-10-20 13:45:00,68.58,68.62,68.44,68.46,63145.0,66.3168,66.3555,66.1815,66.2008,63145.0
2022-10-20 13:50:00,68.46,68.46,68.31,68.33,68900.0,66.2008,66.2008,66.0558,66.0751,68900.0
2022-10-20 13:55:00,68.33,68.4,68.21,68.39,59395.0,66.0751,66.1428,65.9591,66.1331,59395.0
2022-10-20 14:00:00,68.39,68.42,68.27,68.32,43947.0,66.1331,66.1621,66.0171,66.0654,43947.0
2022-10-20 14:05:00,68.3,68.3,68.07,68.19,68680.0,66.0461,66.0461,65.8237,65.9397,68680.0
2022-10-20 14:10:00,68.19,68.22,68.11,68.19,56898.0,65.9397,65.9687,65.8624,65.9397,56898.0
2022-10-20 14:15:00,68.18,68.33,68.14,68.32,91821.0,65.93,66.0751,65.8914,66.0654,91821.0
2022-10-20 14:20:00,68.31,68.37,68.26,68.29,72488.0,66.0558,66.1138,66.0074,66.0364,72488.0
2022-10-20 14:25:00,68.3,68.38,68.25,68.33,123713.0,66.0461,66.1234,65.9977,66.0751,123713.0
2022-10-20 14:30:00,68.33,68.51,68.31,68.5,74097.0,66.0751,66.2492,66.0558,66.2395,74097.0
2022-10-20 14:35:00,68.5,68.58,68.42,68.51,82167.0,66.2395,66.3168,66.1621,66.2492,82167.0
2022-10-20 14:40:00,68.5,68.54,68.33,68.33,121068.0,66.2395,66.2782,66.0751,66.0751,121068.0
2022-10-20 14:45:00,68.35,68.7,68.34,68.61,135572.0,66.0944,66.4329,66.0848,66.3459,135572.0
2022-10-20 14:50:00,68.61,68.84,68.61,68.82,142769.0,66.3459,66.5683,66.3459,66.5489,142769.0
2022-10-20 14:55:00,68.83,68.93,68.77,68.81,127075.0,66.5586,66.6553,66.5006,66.5393,127075.0
2022-10-20 15:00:00,68.8,68.87,68.69,68.77,89965.0,66.5296,66.5973,66.4232,66.5006,89965.0
2022-10-20 15:05:00,68.77,69.42,68.76,69.42,681275.0,66.5006,67.1291,66.4909,67.1291,681275.0
2022-10-20 15:10:00,69.41,69.92,69.22,69.45,1125842.0,67.1195,67.6126,66.9357,67.1581,1125842.0
2022-10-20 15:15:00,69.44,69.67,69.35,69.35,544089.0,67.1485,67.3709,67.0614,67.0614,544089.0
2022-10-20 15:20:00,69.37,69.37,68.26,68.6,636099.0,67.0808,67.0808,66.0074,66.3362,636099.0
2022-10-20 15:25:00,68.59,68.75,68.35,68.68,339549.0,66.3265,66.4812,66.0944,66.4135,339549.0
2022-10-20 15:30:00,68.67,68.75,68.35,68.71,335088.0,66.4039,66.4812,66.0944,66.4426,335088.0
2022-10-20 15:35:00,68.71,68.85,68.64,68.73,205947.0,66.4426,66.5779,66.3749,66.4619,205947.0
2022-10-20 15:40:00,68.73,68.97,68.68,68.95,208525.0,66.4619,66.694,66.4135,66.6746,208525.0
2022-10-20 15:45:00,68.94,69.0,68.72,69.0,504487.0,66.665,66.723,66.4522,66.723,504487.0
2022-10-20 15:50:00,68.99,69.58,68.94,69.46,673371.0,66.7133,67.2838,66.665,67.1678,673371.0
2022-10-20 15:55:00,69.47,69.48,69.23,69.23,1109055.0,67.1775,67.1871,66.9454,66.9454,1109055.0
2022-10-21 09:30:00,71.03,71.28,70.5,70.9,1244099.0,68.686,68.9277,68.1735,68.5603,1244099.0
2022-10-21 09:35:00,70.89,71.13,70.69,70.9,265730.0,68.5506,68.7827,68.3572,68.5603,265730.0
2022-10-21 09:40:00,70.9,71.01,70.31,71.0,382181.0,68.5603,68.6667,67.9898,68.657,382181.0
2022-10-21 09:45:00,70.99,71.3,70.87,70.98,338617.0,68.6473,68.9471,68.5313,68.6376,338617.0
2022-10-21 09:50:00,70.99,71.51,70.6,71.5,219509.0,68.6473,69.1502,68.2702,69.1405,219509.0
2022-10-21 09:55:00,71.5,71.62,71.24,71.41,250370.0,69.1405,69.2565,68.8891,69.0535,250370.0
2022-10-21 10:00:00,71.41,71.77,71.26,71.76,181669.0,69.0535,69.4016,68.9084,69.3919,181669.0
2022-10-21 10:05:00,71.77,72.08,71.69,71.97,243722.0,69.4016,69.7013,69.3242,69.595,243722.0
2022-10-21 10:10:00,71.96,72.0,71.73,71.79,431811.0,69.5853,69.624,69.3629,69.4209,431811.0
2022-10-21 10:15:00,71.79,71.92,71.38,71.64,170969.0,69.4209,69.5466,69.0244,69.2759,170969.0
2022-10-21 10:20:00,71.64,71.77,71.39,71.42,254133.0,69.2759,69.4016,69.0341,69.0631,254133.0
2022-10-21 10:25:00,71.4,71.47,71.11,71.15,138697.0,69.0438,69.1115,68.7634,68.802,138697.0
2022-10-21 10:30:00,71.16,71.52,71.16,71.49,179955.0,68.8117,69.1598,68.8117,69.1308,179955.0
2022-10-21 10:35:00,71.49,71.76,71.37,71.76,198534.0,69.1308,69.3919,69.0148,69.3919,198534.0
2022-10-21 10:40:00,71.76,71.88,71.55,71.64,254205.0,69.3919,69.5079,69.1888,69.2759,254205.0
2022-10-21 10:45:00,71.66,71.96,71.6,71.88,198361.0,69.2952,69.5853,69.2372,69.5079,198361.0
2022-10-21 10:50:00,71.9,72.02,71.83,71.94,124066.0,69.5273,69.6433,69.4596,69.566,124066.0
2022-10-21 10:55:00,71.95,71.95,71.34,71.4,164803.0,69.5756,69.5756,68.9858,69.0438,164803.0
2022-10-21 11:00:00,71.39,71.42,71.18,71.24,101980.0,69.0341,69.0631,68.831,68.8891,101980.0
2022-10-21 11:05:00,71.24,71.46,71.18,71.45,112845.0,68.8891,69.1018,68.831,69.0921,112845.0
2022-10-21 11:10:00,71.45,71.64,71.45,71.52,102596.0,69.0921,69.2759,69.0921,69.1598,102596.0
2022-10-21 11:15:00,71.52,71.81,71.51,71.7,103349.0,69.1598,69.4403,69.1502,69.3339,103349.0
2022-10-21 11:20:00,71.71,71.9,71.62,71.8,92545.0,69.3436,69.5273,69.2565,69.4306,92545.0
2022-10-21 11:25:00,71.8,72.01,71.8,71.95,135864.0,69.4306,69.6337,69.4306,69.5756,135864.0
2022-10-21 11:30:00,71.94,72.18,71.91,72.09,125656.0,69.566,69.798,69.537,69.711,125656.0
2022-10-21 11:35:00,72.09,72.13,71.88,71.96,129932.0,69.711,69.7497,69.5079,69.5853,129932.0
2022-10-21 11:40:00,71.96,72.24,71.92,72.09,221078.0,69.5853,69.8561,69.5466,69.711,221078.0
2022-10-21 11:45:00,72.1,72.25,72.08,72.22,133074.0,69.7207,69.8657,69.7013,69.8367,133074.0
2022-10-21 11:50:00,72.24,72.26,72.07,72.18,83606.0,69.8561,69.8754,69.6917,69.798,83606.0
2022-10-21 11:55:00,72.17,72.31,72.08,72.31,89075.0,69.7884,69.9238,69.7013,69.9238,89075.0
2022-10-21 12:00:00,72.31,72.5,72.3,72.4,124595.0,69.9238,70.1075,69.9141,70.0108,124595.0
2022-10-21 12:05:00,72.39,72.4,72.23,72.25,109759.0,70.0011,70.0108,69.8464,69.8657,109759.0
2022-10-21 12:10:00,72.26,72.35,72.14,72.33,93331.0,69.8754,69.9624,69.7594,69.9431,93331.0
2022-10-21 12:15:00,72.33,72.39,72.08,72.15,80288.0,69.9431,70.0011,69.7013,69.769,80288.0
2022-10-21 12:20:00,72.15,72.34,72.09,72.31,68187.0,69.769,69.9528,69.711,69.9238,68187.0
2022-10-21 12:25:00,72.31,72.35,71.97,72.02,81873.0,69.9238,69.9624,69.595,69.6433,81873.0
2022-10-21 12:30:00,72.02,72.28,72.02,72.26,64116.0,69.6433,69.8947,69.6433,69.8754,64116.0
2022-10-21 12:35:00,72.27,72.44,72.21,72.25,71546.0,69.8851,70.0495,69.8271,69.8657,71546.0
2022-10-21 12:40:00,72.26,72.38,72.24,72.28,68436.0,69.8754,69.9914,69.8561,69.8947,68436.0
2022-10-21 12:45:00,72.27,72.48,72.27,72.43,75771.0,69.8851,70.0881,69.8851,70.0398,75771.0
2022-10-21 12:50:00,72.43,72.54,72.43,72.51,83848.0,70.0398,70.1462,70.0398,70.1172,83848.0
2022-10-21 12:55:00,72.51,72.52,72.25,72.25,69209.0,70.1172,70.1268,69.8657,69.8657,69209.0
2022-10-21 13:00:00,72.25,72.36,72.25,72.36,82786.0,69.8657,69.9721,69.8657,69.9721,82786.0
2022-10-21 13:05:00,72.34,72.42,72.26,72.31,81969.0,69.9528,70.0301,69.8754,69.9238,81969.0
2022-10-21 13:10:00,72.31,72.35,72.25,72.27,56458.0,69.9238,69.9624,69.8657,69.8851,56458.0
2022-10-21 13:15:00,72.28,72.4,72.21,72.38,71762.0,69.8947,70.0108,69.8271,69.9914,71762.0
2022-10-21 13:20:00,72.39,72.42,72.23,72.23,67169.0,70.0011,70.0301,69.8464,69.8464,67169.0
2022-10-21 13:25:00,72.24,72.35,72.22,72.31,60818.0,69.8561,69.9624,69.8367,69.9238,60818.0
2022-10-21 13:30:00,72.31,72.43,72.22,72.23,73679.0,69.9238,70.0398,69.8367,69.8464,73679.0
2022-10-21 13:35:00,72.23,72.31,72.2,72.3,54292.0,69.8464,69.9238,69.8174,69.9141,54292.0
2022-10-21 13:40:00,72.3,72.45,72.29,72.3,61687.0,69.9141,70.0591,69.9044,69.9141,61687.0
2022-10-21 13:45:00,72.31,72.46,72.31,72.44,47052.0,69.9238,70.0688,69.9238,70.0495,47052.0
2022-10-21 13:50:00,72.45,72.53,72.45,72.5,83092.0,70.0591,70.1365,70.0591,70.1075,83092.0
2022-10-21 13:55:00,72.5,72.53,72.4,72.5,72718.0,70.1075,70.1365,70.0108,70.1075,72718.0
2022-10-21 14:00:00,72.49,72.57,72.46,72.51,62736.0,70.0978,70.1752,70.0688,70.1172,62736.0
2022-10-21 14:05:00,72.51,72.65,72.47,72.59,54728.0,70.1172,70.2525,70.0785,70.1945,54728.0
2022-10-21 14:10:00,72.59,72.61,72.39,72.39,89766.0,70.1945,70.2139,70.0011,70.0011,89766.0
2022-10-21 14:15:00,72.4,72.43,72.22,72.3,91820.0,70.0108,70.0398,69.8367,69.9141,91820.0
2022-10-21 14:20:00,72.3,72.4,72.3,72.35,44192.0,69.9141,70.0108,69.9141,69.9624,44192.0
2022-10-21 14:25:00,72.35,72.53,72.35,72.51,98345.0,69.9624,70.1365,69.9624,70.1172,98345.0
2022-10-21 14:30:00,72.52,72.64,72.51,72.53,95744.0,70.1268,70.2429,70.1172,70.1365,95744.0
2022-10-21 14:35:00,72.53,72.58,72.45,72.5,94127.0,70.1365,70.1848,70.0591,70.1075,94127.0
2022-10-21 14:40:00,72.51,72.53,72.36,72.39,78824.0,70.1172,70.1365,69.9721,70.0011,78824.0
2022-10-21 14:45:00,72.38,72.44,72.24,72.27,89881.0,69.9914,70.0495,69.8561,69.8851,89881.0
2022-10-21 14:50:00,72.28,72.3,72.16,72.21,119637.0,69.8947,69.9141,69.7787,69.8271,119637.0
2022-10-21 14:55:00,72.21,72.43,72.2,72.38,92396.0,69.8271,70.0398,69.8174,69.9914,92396.0
2022-10-21 15:00:00,72.38,72.5,72.36,72.47,76426.0,69.9914,70.1075,69.9721,70.0785,76426.0
2022-10-21 15:05:00,72.47,72.48,72.41,72.42,78907.0,70.0785,70.0881,70.0205,70.0301,78907.0
2022-10-21 15:10:00,72.42,72.52,72.38,72.48,79165.0,70.0301,70.1268,69.9914,70.0881,79165.0
2022-10-21 15:15:00,72.48,72.52,72.43,72.47,87241.0,70.0881,70.1268,70.0398,70.0785,87241.0
2022-10-21 15:20:00,72.47,72.64,72.45,72.62,122969.0,70.0785,70.2429,70.0591,70.2235,122969.0
2022-10-21 15:25:00,72.62,72.77,72.61,72.75,118665.0,70.2235,70.3686,70.2139,70.3492,118665.0
2022-10-21 15:30:00,72.74,72.79,72.65,72.68,177399.0,70.3396,70.3879,70.2525,70.2815,177399.0
2022-10-21 15:35:00,72.67,72.71,72.58,72.7,144757.0,70.2719,70.3106,70.1848,70.3009,144757.0
2022-10-21 15:40:00,72.7,72.75,72.65,72.7,174751.0,70.3009,70.3492,70.2525,70.3009,174751.0
2022-10-21 15:45:00,72.69,72.69,72.62,72.64,216282.0,70.2912,70.2912,70.2235,70.2429,216282.0
2022-10-21 15:50:00,72.64,72.71,72.54,72.6,347823.0,70.2429,70.3106,70.1462,70.2042,347823.0
2022-10-21 15:55:00,72.6,72.76,72.55,72.71,747666.0,70.2042,70.3589,70.1558,70.3106,747666.0
2022-10-24 09:30:00,72.87,73.32,72.59,73.19,290068.0,70.4653,70.9004,70.1945,70.7747,290068.0
2022-10-24 09:35:00,73.21,73.69,73.11,73.51,135177.0,70.7941,71.2582,70.6974,71.0842,135177.0
2022-10-24 09:40:00,73.46,73.47,72.57,72.73,171162.0,71.0358,71.0455,70.1752,70.3299,171162.0
2022-10-24 09:45:00,72.75,73.35,72.74,73.06,133165.0,70.3492,70.9294,70.3396,70.649,133165.0
2022-10-24 09:50:00,73.07,73.44,73.0,73.41,56487.0,70.6587,71.0165,70.591,70.9875,56487.0
2022-10-24 09:55:00,73.43,73.45,73.16,73.25,225526.0,71.0068,71.0261,70.7457,70.8327,225526.0
2022-10-24 10:00:00,73.26,73.34,72.71,72.93,198017.0,70.8424,70.9198,70.3106,70.5233,198017.0
2022-10-24 10:05:00,72.91,73.27,72.85,72.95,158885.0,70.504,70.8521,70.4459,70.5426,158885.0
2022-10-24 10:10:00,72.97,73.24,72.93,73.22,111541.0,70.562,70.8231,70.5233,70.8037,111541.0
2022-10-24 10:15:00,73.21,73.23,72.89,72.95,80738.0,70.7941,70.8134,70.4846,70.5426,80738.0
2022-10-24 10:20:00,72.94,72.97,72.44,72.53,110717.0,70.533,70.562,70.0495,70.1365,110717.0
2022-10-24 10:25:00,72.53,72.82,72.51,72.8,91316.0,70.1365,70.4169,70.1172,70.3976,91316.0
2022-10-24 10:30:00,72.81,72.92,72.69,72.86,90432.0,70.4073,70.5136,70.2912,70.4556,90432.0
2022-10-24 10:35:00,72.84,73.05,72.82,72.91,100969.0,70.4363,70.6393,70.4169,70.504,100969.0
2022-10-24 10:40:00,72.93,73.02,72.29,72.39,291008.0,70.5233,70.6103,69.9044,70.0011,291008.0
2022-10-24 10:45:00,72.38,72.41,72.05,72.15,208375.0,69.9914,70.0205,69.6723,69.769,208375.0
2022-10-24 10:50:00,72.15,72.41,72.14,72.33,166947.0,69.769,70.0205,69.7594,69.9431,166947.0
2022-10-24 10:55:00,72.32,72.45,72.28,72.39,201255.0,69.9334,70.0591,69.8947,70.0011,201255.0
2022-10-24 11:00:00,72.38,72.41,72.27,72.31,226400.0,69.9914,70.0205,69.8851,69.9238,226400.0
2022-10-24 11:05:00,72.32,72.4,72.04,72.14,252934.0,69.9334,70.0108,69.6627,69.7594,252934.0
2022-10-24 11:10:00,72.14,72.29,72.08,72.26,117322.0,69.7594,69.9044,69.7013,69.8754,117322.0
2022-10-24 11:15:00,72.26,72.31,71.85,71.92,152532.0,69.8754,69.9238,69.4789,69.5466,152532.0
2022-10-24 11:20:00,71.92,72.03,71.81,71.82,143369.0,69.5466,69.653,69.4403,69.4499,143369.0
2022-10-24 11:25:00,71.84,72.01,71.78,71.95,105380.0,69.4693,69.6337,69.4112,69.5756,105380.0
2022-10-24 11:30:00,71.95,72.02,71.82,71.93,66416.0,69.5756,69.6433,69.4499,69.5563,66416.0
2022-10-24 11:35:00,71.92,72.12,71.9,72.08,78043.0,69.5466,69.74,69.5273,69.7013,78043.0
2022-10-24 11:40:00,72.08,72.2,72.06,72.16,72497.0,69.7013,69.8174,69.682,69.7787,72497.0
2022-10-24 11:45:00,72.16,72.25,71.99,72.19,134438.0,69.7787,69.8657,69.6143,69.8077,134438.0
2022-10-24 11:50:00,72.18,72.48,72.15,72.45,97998.0,69.798,70.0881,69.769,70.0591,97998.0
2022-10-24 11:55:00,72.47,72.5,72.24,72.27,73415.0,70.0785,70.1075,69.8561,69.8851,73415.0
2022-10-24 12:00:00,72.27,72.27,72.09,72.15,52491.0,69.8851,69.8851,69.711,69.769,52491.0
2022-10-24 12:05:00,72.15,72.31,72.11,72.25,68131.0,69.769,69.9238,69.7304,69.8657,68131.0
2022-10-24 12:10:00,72.26,72.31,72.22,72.26,46916.0,69.8754,69.9238,69.8367,69.8754,46916.0
2022-10-24 12:15:00,72.26,72.32,72.19,72.2,125926.0,69.8754,69.9334,69.8077,69.8174,125926.0
2022-10-24 12:20:00,72.21,72.25,72.05,72.2,96383.0,69.8271,69.8657,69.6723,69.8174,96383.0
2022-10-24 12:25:00,72.2,72.23,72.08,72.12,75309.0,69.8174,69.8464,69.7013,69.74,75309.0
2022-10-24 12:30:00,72.13,72.17,72.02,72.12,67152.0,69.7497,69.7884,69.6433,69.74,67152.0
2022-10-24 12:35:00,72.12,72.19,72.08,72.12,54984.0,69.74,69.8077,69.7013,69.74,54984.0
2022-10-24 12:40:00,72.12,72.22,72.05,72.21,81437.0,69.74,69.8367,69.6723,69.8271,81437.0
2022-10-24 12:45:00,72.21,72.33,72.16,72.33,183631.0,69.8271,69.9431,69.7787,69.9431,183631.0
2022-10-24 12:50:00,72.32,72.42,72.32,72.37,32893.0,69.9334,70.0301,69.9334,69.9818,32893.0
2022-10-24 12:55:00,72.36,72.37,72.14,72.15,52187.0,69.9721,69.9818,69.7594,69.769,52187.0
2022-10-24 13:00:00,72.17,72.31,72.13,72.3,54817.0,69.7884,69.9238,69.7497,69.9141,54817.0
2022-10-24 13:05:00,72.31,72.4,72.25,72.36,38037.0,69.9238,70.0108,69.8657,69.9721,38037.0
2022-10-24 13:10:00,72.36,72.36,72.25,72.29,37704.0,69.9721,69.9721,69.8657,69.9044,37704.0
2022-10-24 13:15:00,72.29,72.29,72.16,72.19,188065.0,69.9044,69.9044,69.7787,69.8077,188065.0
2022-10-24 13:20:00,72.18,72.28,72.12,72.27,229033.0,69.798,69.8947,69.74,69.8851,229033.0
2022-10-24 13:25:00,72.27,72.37,72.24,72.29,52252.0,69.8851,69.9818,69.8561,69.9044,52252.0
2022-10-24 13:30:00,72.3,72.57,72.26,72.56,89701.0,69.9141,70.1752,69.8754,70.1655,89701.0
2022-10-24 13:35:00,72.55,72.67,72.5,72.66,66669.0,70.1558,70.2719,70.1075,70.2622,66669.0
2022-10-24 13:40:00,72.65,72.74,72.64,72.7,51474.0,70.2525,70.3396,70.2429,70.3009,51474.0
2022-10-24 13:45:00,72.71,72.83,72.69,72.8,75154.0,70.3106,70.4266,70.2912,70.3976,75154.0
2022-10-24 13:50:00,72.8,72.81,72.71,72.76,52420.0,70.3976,70.4073,70.3106,70.3589,52420.0
2022-10-24 13:55:00,72.76,72.82,72.68,72.71,52952.0,70.3589,70.4169,70.2815,70.3106,52952.0
2022-10-24 14:00:00,72.73,72.93,72.71,72.92,57211.0,70.3299,70.5233,70.3106,70.5136,57211.0
2022-10-24 14:05:00,72.93,73.07,72.93,73.05,62897.0,70.5233,70.6587,70.5233,70.6393,62897.0
2022-10-24 14:10:00,73.05,73.06,72.95,73.01,107587.0,70.6393,70.649,70.5426,70.6007,107587.0
2022-10-24 14:15:00,73.0,73.08,72.98,73.06,73852.0,70.591,70.6683,70.5716,70.649,73852.0
2022-10-24 14:20:00,73.07,73.12,72.99,73.12,68185.0,70.6587,70.707,70.5813,70.707,68185.0
2022-10-24 14:25:00,73.12,73.18,73.09,73.14,92093.0,70.707,70.765,70.678,70.7264,92093.0
2022-10-24 14:30:00,73.13,73.27,73.12,73.23,62664.0,70.7167,70.8521,70.707,70.8134,62664.0
2022-10-24 14:35:00,73.22,73.31,73.18,73.29,56942.0,70.8037,70.8908,70.765,70.8714,56942.0
2022-10-24 14:40:00,73.3,73.44,73.21,73.37,76964.0,70.8811,71.0165,70.7941,70.9488,76964.0
2022-10-24 14:45:00,73.39,73.43,73.35,73.42,81096.0,70.9681,71.0068,70.9294,70.9971,81096.0
2022-10-24 14:50:00,73.41,73.42,73.33,73.36,77311.0,70.9875,70.9971,70.9101,70.9391,77311.0
2022-10-24 14:55:00,73.37,73.4,73.31,73.35,59456.0,70.9488,70.9778,70.8908,70.9294,59456.0
2022-10-24 15:00:00,73.36,73.38,73.29,73.3,74602.0,70.9391,70.9584,70.8714,70.8811,74602.0
2022-10-24 15:05:00,73.29,73.31,73.23,73.25,52851.0,70.8714,70.8908,70.8134,70.8327,52851.0
2022-10-24 15:10:00,73.24,73.26,73.19,73.23,71825.0,70.8231,70.8424,70.7747,70.8134,71825.0
2022-10-24 15:15:00,73.23,73.32,73.18,73.27,69576.0,70.8134,70.9004,70.765,70.8521,69576.0
2022-10-24 15:20:00,73.28,73.28,73.16,73.21,63872.0,70.8617,70.8617,70.7457,70.7941,63872.0
2022-10-24 15:25:00,73.2,73.26,73.14,73.16,71159.0,70.7844,70.8424,70.7264,70.7457,71159.0
2022-10-24 15:30:00,73.16,73.2,73.13,73.19,65609.0,70.7457,70.7844,70.7167,70.7747,65609.0
2022-10-24 15:35:00,73.19,73.22,73.14,73.17,93874.0,70.7747,70.8037,70.7264,70.7554,93874.0
2022-10-24 15:40:00,73.17,73.19,73.09,73.14,111364.0,70.7554,70.7747,70.678,70.7264,111364.0
2022-10-24 15:45:00,73.13,73.15,73.05,73.06,171164.0,70.7167,70.736,70.6393,70.649,171164.0
2022-10-24 15:50:00,73.07,73.11,72.92,72.93,269904.0,70.6587,70.6974,70.5136,70.5233,269904.0
2022-10-24 15:55:00,72.93,73.05,72.91,72.98,523932.0,70.5233,70.6393,70.504,70.5716,523932.0
2022-10-25 09:30:00,73.45,73.96,73.19,73.75,302901.0,71.0261,71.5193,70.7747,71.3162,302901.0
2022-10-25 09:35:00,73.74,73.75,73.39,73.56,131472.0,71.3066,71.3162,70.9681,71.1325,131472.0
2022-10-25 09:40:00,73.57,73.8,73.45,73.67,157850.0,71.1422,71.3646,71.0261,71.2389,157850.0
2022-10-25 09:45:00,73.69,74.11,73.61,74.03,178954.0,71.2582,71.6644,71.1809,71.587,178954.0
2022-10-25 09:50:00,74.04,74.06,73.79,73.86,124733.0,71.5967,71.616,71.3549,71.4226,124733.0
2022-10-25 09:55:00,73.86,73.98,73.78,73.83,107011.0,71.4226,71.5386,71.3452,71.3936,107011.0
2022-10-25 10:00:00,73.81,73.87,73.47,73.47,90427.0,71.3743,71.4323,71.0455,71.0455,90427.0
2022-10-25 10:05:00,73.47,73.47,73.17,73.21,136314.0,71.0455,71.0455,70.7554,70.7941,136314.0
2022-10-25 10:10:00,73.2,73.3,73.14,73.2,54846.0,70.7844,70.8811,70.7264,70.7844,54846.0
2022-10-25 10:15:00,73.21,73.3,72.91,73.02,87281.0,70.7941,70.8811,70.504,70.6103,87281.0
2022-10-25 10:20:00,73.0,73.05,72.81,72.88,100249.0,70.591,70.6393,70.4073,70.4749,100249.0
2022-10-25 10:25:00,72.89,72.95,72.74,72.78,131276.0,70.4846,70.5426,70.3396,70.3782,131276.0
2022-10-25 10:30:00,72.78,72.83,72.67,72.71,115962.0,70.3782,70.4266,70.2719,70.3106,115962.0
2022-10-25 10:35:00,72.72,72.85,72.66,72.73,152242.0,70.3202,70.4459,70.2622,70.3299,152242.0
2022-10-25 10:40:00,72.72,72.76,72.63,72.7,76576.0,70.3202,70.3589,70.2332,70.3009,76576.0
2022-10-25 10:45:00,72.71,73.0,72.71,72.98,79367.0,70.3106,70.591,70.3106,70.5716,79367.0
2022-10-25 10:50:00,72.98,73.15,72.94,73.06,57998.0,70.5716,70.736,70.533,70.649,57998.0
2022-10-25 10:55:00,73.06,73.11,72.86,72.88,63967.0,70.649,70.6974,70.4556,70.4749,63967.0
2022-10-25 11:00:00,72.9,72.93,72.67,72.82,46422.0,70.4943,70.5233,70.2719,70.4169,46422.0
2022-10-25 11:05:00,72.83,73.01,72.81,72.96,47640.0,70.4266,70.6007,70.4073,70.5523,47640.0
2022-10-25 11:10:00,72.96,72.96,72.61,72.62,44383.0,70.5523,70.5523,70.2139,70.2235,44383.0
2022-10-25 11:15:00,72.62,72.83,72.61,72.82,69651.0,70.2235,70.4266,70.2139,70.4169,69651.0
2022-10-25 11:20:00,72.82,72.85,72.75,72.81,56499.0,70.4169,70.4459,70.3492,70.4073,56499.0
2022-10-25 11:25:00,72.81,72.81,72.67,72.69,50104.0,70.4073,70.4073,70.2719,70.2912,50104.0
2022-10-25 11:30:00,72.69,72.91,72.69,72.86,52361.0,70.2912,70.504,70.2912,70.4556,52361.0
2022-10-25 11:35:00,72.86,72.99,72.83,72.97,52782.0,70.4556,70.5813,70.4266,70.562,52782.0
2022-10-25 11:40:00,72.97,72.98,72.83,72.88,50898.0,70.562,70.5716,70.4266,70.4749,50898.0
2022-10-25 11:45:00,72.86,72.93,72.79,72.9,51098.0,70.4556,70.5233,70.3879,70.4943,51098.0
2022-10-25 11:50:00,72.9,72.93,72.87,72.92,29232.0,70.4943,70.5233,70.4653,70.5136,29232.0
2022-10-25 11:55:00,72.92,72.97,72.89,72.92,34308.0,70.5136,70.562,70.4846,70.5136,34308.0
2022-10-25 12:00:00,72.93,72.93,72.8,72.81,75115.0,70.5233,70.5233,70.3976,70.4073,75115.0
2022-10-25 12:05:00,72.81,72.92,72.8,72.83,28963.0,70.4073,70.5136,70.3976,70.4266,28963.0
2022-10-25 12:10:00,72.83,72.87,72.82,72.85,34070.0,70.4266,70.4653,70.4169,70.4459,34070.0
2022-10-25 12:15:00,72.85,72.85,72.71,72.79,40679.0,70.4459,70.4459,70.3106,70.3879,40679.0
2022-10-25 12:20:00,72.78,72.81,72.74,72.78,43893.0,70.3782,70.4073,70.3396,70.3782,43893.0
2022-10-25 12:25:00,72.78,72.89,72.77,72.89,46993.0,70.3782,70.4846,70.3686,70.4846,46993.0
2022-10-25 12:30:00,72.89,72.9,72.76,72.76,49543.0,70.4846,70.4943,70.3589,70.3589,49543.0
2022-10-25 12:35:00,72.74,72.89,72.74,72.87,51758.0,70.3396,70.4846,70.3396,70.4653,51758.0
2022-10-25 12:40:00,72.85,72.89,72.79,72.89,37470.0,70.4459,70.4846,70.3879,70.4846,37470.0
2022-10-25 12:45:00,72.89,72.9,72.76,72.76,43200.0,70.4846,70.4943,70.3589,70.3589,43200.0
2022-10-25 12:50:00,72.76,72.78,72.71,72.73,29226.0,70.3589,70.3782,70.3106,70.3299,29226.0
2022-10-25 12:55:00,72.71,72.74,72.67,72.67,47171.0,70.3106,70.3396,70.2719,70.2719,47171.0
2022-10-25 13:00:00,72.67,72.79,72.61,72.65,51860.0,70.2719,70.3879,70.2139,70.2525,51860.0
2022-10-25 13:05:00,72.64,72.79,72.61,72.77,51730.0,70.2429,70.3879,70.2139,70.3686,51730.0
2022-10-25 13:10:00,72.76,72.79,72.68,72.68,39112.0,70.3589,70.3879,70.2815,70.2815,39112.0
2022-10-25 13:15:00,72.68,72.81,72.65,72.75,49613.0,70.2815,70.4073,70.2525,70.3492,49613.0
2022-10-25 13:20:00,72.74,72.74,72.67,72.7,46619.0,70.3396,70.3396,70.2719,70.3009,46619.0
2022-10-25 13:25:00,72.7,72.92,72.7,72.92,64633.0,70.3009,70.5136,70.3009,70.5136,64633.0
2022-10-25 13:30:00,72.92,73.01,72.87,72.92,69560.0,70.5136,70.6007,70.4653,70.5136,69560.0
2022-10-25 13:35:00,72.92,72.93,72.74,72.77,41862.0,70.5136,70.5233,70.3396,70.3686,41862.0
2022-10-25 13:40:00,72.78,72.81,72.71,72.74,60652.0,70.3782,70.4073,70.3106,70.3396,60652.0
2022-10-25 13:45:00,72.73,72.85,72.71,72.84,25758.0,70.3299,70.4459,70.3106,70.4363,25758.0
2022-10-25 13:50:00,72.85,72.94,72.79,72.93,31056.0,70.4459,70.533,70.3879,70.5233,31056.0
2022-10-25 13:55:00,72.93,72.94,72.86,72.89,48306.0,70.5233,70.533,70.4556,70.4846,48306.0
2022-10-25 14:00:00,72.89,73.02,72.89,73.0,42677.0,70.4846,70.6103,70.4846,70.591,42677.0
2022-10-25 14:05:00,73.01,73.1,72.98,72.98,60220.0,70.6007,70.6877,70.5716,70.5716,60220.0
2022-10-25 14:10:00,72.98,72.99,72.92,72.92,37820.0,70.5716,70.5813,70.5136,70.5136,37820.0
2022-10-25 14:15:00,72.92,73.04,72.89,73.02,41973.0,70.5136,70.6297,70.4846,70.6103,41973.0
2022-10-25 14:20:00,73.02,73.02,72.95,72.95,34374.0,70.6103,70.6103,70.5426,70.5426,34374.0
2022-10-25 14:25:00,72.96,73.02,72.95,73.02,33768.0,70.5523,70.6103,70.5426,70.6103,33768.0
2022-10-25 14:30:00,73.01,73.08,72.98,73.08,45865.0,70.6007,70.6683,70.5716,70.6683,45865.0
2022-10-25 14:35:00,73.08,73.1,73.05,73.08,29704.0,70.6683,70.6877,70.6393,70.6683,29704.0
2022-10-25 14:40:00,73.08,73.1,72.96,73.01,48301.0,70.6683,70.6877,70.5523,70.6007,48301.0
2022-10-25 14:45:00,73.0,73.05,72.94,73.0,40957.0,70.591,70.6393,70.533,70.591,40957.0
2022-10-25 14:50:00,72.99,73.08,72.99,73.05,39612.0,70.5813,70.6683,70.5813,70.6393,39612.0
2022-10-25 14:55:00,73.05,73.1,72.99,73.0,34235.0,70.6393,70.6877,70.5813,70.591,34235.0
2022-10-25 15:00:00,73.0,73.08,72.98,73.06,54358.0,70.591,70.6683,70.5716,70.649,54358.0
2022-10-25 15:05:00,73.06,73.11,73.05,73.09,43259.0,70.649,70.6974,70.6393,70.678,43259.0
2022-10-25 15:10:00,73.09,73.2,73.08,73.19,96685.0,70.678,70.7844,70.6683,70.7747,96685.0
2022-10-25 15:15:00,73.19,73.24,73.12,73.18,118157.0,70.7747,70.8231,70.707,70.765,118157.0
2022-10-25 15:20:00,73.19,73.24,73.13,73.21,61178.0,70.7747,70.8231,70.7167,70.7941,61178.0
2022-10-25 15:25:00,73.22,73.3,73.2,73.3,59649.0,70.8037,70.8811,70.7844,70.8811,59649.0
2022-10-25 15:30:00,73.3,73.37,73.27,73.31,97230.0,70.8811,70.9488,70.8521,70.8908,97230.0
2022-10-25 15:35:00,73.31,73.33,73.26,73.27,75750.0,70.8908,70.9101,70.8424,70.8521,75750.0
2022-10-25 15:40:00,73.27,73.29,73.18,73.26,84416.0,70.8521,70.8714,70.765,70.8424,84416.0
2022-10-25 15:45:00,73.26,73.32,73.23,73.26,117416.0,70.8424,70.9004,70.8134,70.8424,117416.0
2022-10-25 15:50:00,73.26,73.28,73.17,73.17,247631.0,70.8424,70.8617,70.7554,70.7554,247631.0
2022-10-25 15:55:00,73.17,73.22,73.11,73.17,417433.0,70.7554,70.8037,70.6974,70.7554,417433.0
2022-10-26 09:30:00,72.61,73.71,72.55,73.71,323110.0,70.2139,71.2776,70.1558,71.2776,323110.0
2022-10-26 09:35:00,73.73,74.63,73.65,74.63,218893.0,71.2969,72.1672,71.2195,72.1672,218893.0
2022-10-26 09:40:00,74.62,74.62,74.1,74.36,238089.0,72.1575,72.1575,71.6547,71.9061,238089.0
2022-10-26 09:45:00,74.35,74.92,74.31,74.72,145862.0,71.8964,72.4476,71.8578,72.2542,145862.0
2022-10-26 09:50:00,74.73,75.18,74.72,74.97,382251.0,72.2639,72.699,72.2542,72.496,382251.0
2022-10-26 09:55:00,74.97,75.23,74.96,75.22,201470.0,72.496,72.7474,72.4863,72.7377,201470.0
2022-10-26 10:00:00,75.22,75.51,75.11,75.27,159023.0,72.7377,73.0182,72.6314,72.7861,159023.0
2022-10-26 10:05:00,75.28,75.31,75.12,75.28,153264.0,72.7957,72.8248,72.641,72.7957,153264.0
2022-10-26 10:10:00,75.28,75.34,75.07,75.12,145529.0,72.7957,72.8538,72.5927,72.641,145529.0
2022-10-26 10:15:00,75.13,75.28,75.0,75.25,116201.0,72.6507,72.7957,72.525,72.7667,116201.0
2022-10-26 10:20:00,75.24,75.36,75.13,75.32,59095.0,72.7571,72.8731,72.6507,72.8344,59095.0
2022-10-26 10:25:00,75.31,75.72,75.3,75.49,137191.0,72.8248,73.2212,72.8151,72.9988,137191.0
2022-10-26 10:30:00,75.53,75.54,75.13,75.24,125626.0,73.0375,73.0472,72.6507,72.7571,125626.0
2022-10-26 10:35:00,75.24,75.28,75.0,75.1,68939.0,72.7571,72.7957,72.525,72.6217,68939.0
2022-10-26 10:40:00,75.1,75.27,75.06,75.18,45628.0,72.6217,72.7861,72.583,72.699,45628.0
2022-10-26 10:45:00,75.18,75.32,75.13,75.14,65102.0,72.699,72.8344,72.6507,72.6604,65102.0
2022-10-26 10:50:00,75.15,75.22,74.94,74.94,60155.0,72.67,72.7377,72.467,72.467,60155.0
2022-10-26 10:55:00,74.93,74.94,74.83,74.89,70974.0,72.4573,72.467,72.3606,72.4186,70974.0
2022-10-26 11:00:00,74.89,75.12,74.86,75.06,57848.0,72.4186,72.641,72.3896,72.583,57848.0
2022-10-26 11:05:00,75.05,75.16,74.96,74.99,51626.0,72.5733,72.6797,72.4863,72.5153,51626.0
2022-10-26 11:10:00,74.98,75.04,74.91,75.0,62960.0,72.5056,72.5637,72.438,72.525,62960.0
2022-10-26 11:15:00,74.99,75.01,74.85,74.92,44326.0,72.5153,72.5347,72.3799,72.4476,44326.0
2022-10-26 11:20:00,74.92,74.93,74.74,74.81,45255.0,72.4476,72.4573,72.2736,72.3413,45255.0
2022-10-26 11:25:00,74.82,74.92,74.75,74.89,34966.0,72.3509,72.4476,72.2832,72.4186,34966.0
2022-10-26 11:30:00,74.88,75.14,74.88,75.09,44068.0,72.4089,72.6604,72.4089,72.612,44068.0
2022-10-26 11:35:00,75.08,75.21,75.03,75.21,47276.0,72.6023,72.7281,72.554,72.7281,47276.0
2022-10-26 11:40:00,75.2,75.31,75.18,75.3,57426.0,72.7184,72.8248,72.699,72.8151,57426.0
2022-10-26 11:45:00,75.29,75.4,75.25,75.39,41096.0,72.8054,72.9118,72.7667,72.9021,41096.0
2022-10-26 11:50:00,75.4,75.41,75.34,75.38,42792.0,72.9118,72.9215,72.8538,72.8924,42792.0
2022-10-26 11:55:00,75.37,75.4,75.28,75.4,33497.0,72.8828,72.9118,72.7957,72.9118,33497.0
2022-10-26 12:00:00,75.4,75.46,75.38,75.42,37932.0,72.9118,72.9698,72.8924,72.9311,37932.0
2022-10-26 12:05:00,75.42,75.42,75.17,75.2,30281.0,72.9311,72.9311,72.6894,72.7184,30281.0
2022-10-26 12:10:00,75.19,75.25,75.13,75.16,19957.0,72.7087,72.7667,72.6507,72.6797,19957.0
2022-10-26 12:15:00,75.16,75.22,75.08,75.22,119037.0,72.6797,72.7377,72.6023,72.7377,119037.0
2022-10-26 12:20:00,75.22,75.32,75.21,75.28,44704.0,72.7377,72.8344,72.7281,72.7957,44704.0
2022-10-26 12:25:00,75.28,75.36,75.19,75.25,71184.0,72.7957,72.8731,72.7087,72.7667,71184.0
2022-10-26 12:30:00,75.25,75.4,75.23,75.32,36095.0,72.7667,72.9118,72.7474,72.8344,36095.0
2022-10-26 12:35:00,75.32,75.38,75.29,75.34,27039.0,72.8344,72.8924,72.8054,72.8538,27039.0
2022-10-26 12:40:00,75.34,75.37,75.21,75.27,39475.0,72.8538,72.8828,72.7281,72.7861,39475.0
2022-10-26 12:45:00,75.25,75.37,75.22,75.24,49754.0,72.7667,72.8828,72.7377,72.7571,49754.0
2022-10-26 12:50:00,75.23,75.29,75.21,75.28,43327.0,72.7474,72.8054,72.7281,72.7957,43327.0
2022-10-26 12:55:00,75.27,75.32,75.1,75.16,62837.0,72.7861,72.8344,72.6217,72.6797,62837.0
2022-10-26 13:00:00,75.15,75.21,75.07,75.17,74985.0,72.67,72.7281,72.5927,72.6894,74985.0
2022-10-26 13:05:00,75.17,75.23,75.07,75.1,57113.0,72.6894,72.7474,72.5927,72.6217,57113.0
2022-10-26 13:10:00,75.11,75.19,75.07,75.11,51874.0,72.6314,72.7087,72.5927,72.6314,51874.0
2022-10-26 13:15:00,75.12,75.25,75.03,75.25,60188.0,72.641,72.7667,72.554,72.7667,60188.0
2022-10-26 13:20:00,75.25,75.31,75.16,75.29,61642.0,72.7667,72.8248,72.6797,72.8054,61642.0
2022-10-26 13:25:00,75.28,75.31,75.14,75.15,125695.0,72.7957,72.8248,72.6604,72.67,125695.0
2022-10-26 13:30:00,75.15,75.2,75.1,75.14,72895.0,72.67,72.7184,72.6217,72.6604,72895.0
2022-10-26 13:35:00,75.15,75.25,75.14,75.22,101940.0,72.67,72.7667,72.6604,72.7377,101940.0
2022-10-26 13:40:00,75.21,75.31,75.18,75.29,60173.0,72.7281,72.8248,72.699,72.8054,60173.0
2022-10-26 13:45:00,75.3,75.3,75.21,75.22,49096.0,72.8151,72.8151,72.7281,72.7377,49096.0
2022-10-26 13:50:00,75.22,75.34,75.21,75.34,51526.0,72.7377,72.8538,72.7281,72.8538,51526.0
2022-10-26 13:55:00,75.33,75.36,75.28,75.35,67803.0,72.8441,72.8731,72.7957,72.8634,67803.0
2022-10-26 14:00:00,75.36,75.45,75.32,75.45,41045.0,72.8731,72.9601,72.8344,72.9601,41045.0
2022-10-26 14:05:00,75.45,75.47,75.36,75.37,46849.0,72.9601,72.9795,72.8731,72.8828,46849.0
2022-10-26 14:10:00,75.37,75.44,75.32,75.33,46922.0,72.8828,72.9505,72.8344,72.8441,46922.0
2022-10-26 14:15:00,75.33,75.38,75.26,75.36,48389.0,72.8441,72.8924,72.7764,72.8731,48389.0
2022-10-26 14:20:00,75.35,75.37,75.26,75.36,91636.0,72.8634,72.8828,72.7764,72.8731,91636.0
2022-10-26 14:25:00,75.36,75.47,75.36,75.45,99417.0,72.8731,72.9795,72.8731,72.9601,99417.0
2022-10-26 14:30:00,75.46,75.49,75.34,75.35,71576.0,72.9698,72.9988,72.8538,72.8634,71576.0
2022-10-26 14:35:00,75.34,75.43,75.3,75.31,145541.0,72.8538,72.9408,72.8151,72.8248,145541.0
2022-10-26 14:40:00,75.3,75.32,75.13,75.13,53122.0,72.8151,72.8344,72.6507,72.6507,53122.0
2022-10-26 14:45:00,75.13,75.17,75.09,75.12,87315.0,72.6507,72.6894,72.612,72.641,87315.0
2022-10-26 14:50:00,75.11,75.17,75.0,75.17,116685.0,72.6314,72.6894,72.525,72.6894,116685.0
2022-10-26 14:55:00,75.16,75.27,75.14,75.23,110358.0,72.6797,72.7861,72.6604,72.7474,110358.0
2022-10-26 15:00:00,75.23,75.24,74.88,74.91,30852.0,72.7474,72.7571,72.4089,72.438,30852.0
2022-10-26 15:05:00,74.91,75.04,74.9,75.03,53899.0,72.438,72.5637,72.4283,72.554,53899.0
2022-10-26 15:10:00,75.03,75.07,74.95,74.99,182781.0,72.554,72.5927,72.4766,72.5153,182781.0
2022-10-26 15:15:00,74.99,75.1,74.97,75.09,113395.0,72.5153,72.6217,72.496,72.612,113395.0
2022-10-26 15:20:00,75.09,75.1,74.96,74.97,120372.0,72.612,72.6217,72.4863,72.496,120372.0
2022-10-26 15:25:00,74.98,75.01,74.94,74.97,112212.0,72.5056,72.5347,72.467,72.496,112212.0
2022-10-26 15:30:00,74.97,75.0,74.85,74.89,164320.0,72.496,72.525,72.3799,72.4186,164320.0
2022-10-26 15:35:00,74.89,75.02,74.84,74.98,88348.0,72.4186,72.5443,72.3703,72.5056,88348.0
2022-10-26 15:40:00,74.97,75.09,74.97,75.09,84110.0,72.496,72.612,72.496,72.612,84110.0
2022-10-26 15:45:00,75.09,75.17,74.98,75.01,165840.0,72.612,72.6894,72.5056,72.5347,165840.0
2022-10-26 15:50:00,75.02,75.02,74.87,74.99,260348.0,72.5443,72.5443,72.3993,72.5153,260348.0
2022-10-26 15:55:00,74.98,74.99,74.8,74.84,522889.0,72.5056,72.5153,72.3316,72.3703,522889.0
2022-10-27 09:30:00,74.75,75.88,74.75,75.74,203800.0,72.2832,73.3759,72.2832,73.2406,203800.0
2022-10-27 09:35:00,75.73,75.82,75.52,75.53,76600.0,73.2309,73.3179,73.0278,73.0375,76600.0
2022-10-27 09:40:00,75.52,75.56,75.21,75.32,65069.0,73.0278,73.0665,72.7281,72.8344,65069.0
2022-10-27 09:45:00,75.31,75.31,74.86,74.91,184863.0,72.8248,72.8248,72.3896,72.438,184863.0
2022-10-27 09:50:00,74.9,75.14,74.89,75.09,55198.0,72.4283,72.6604,72.4186,72.612,55198.0
2022-10-27 09:55:00,75.08,75.15,75.0,75.05,48411.0,72.6023,72.67,72.525,72.5733,48411.0
2022-10-27 10:00:00,75.05,75.16,74.99,75.13,49007.0,72.5733,72.6797,72.5153,72.6507,49007.0
2022-10-27 10:05:00,75.11,75.34,75.05,75.06,40346.0,72.6314,72.8538,72.5733,72.583,40346.0
2022-10-27 10:10:00,75.06,75.28,74.96,75.19,65349.0,72.583,72.7957,72.4863,72.7087,65349.0
2022-10-27 10:15:00,75.2,75.23,75.0,75.11,29374.0,72.7184,72.7474,72.525,72.6314,29374.0
2022-10-27 10:20:00,75.11,75.17,75.01,75.16,45731.0,72.6314,72.6894,72.5347,72.6797,45731.0
2022-10-27 10:25:00,75.18,75.42,75.17,75.42,40565.0,72.699,72.9311,72.6894,72.9311,40565.0
2022-10-27 10:30:00,75.41,75.55,75.33,75.4,49403.0,72.9215,73.0568,72.8441,72.9118,49403.0
2022-10-27 10:35:00,75.37,75.46,75.28,75.34,44029.0,72.8828,72.9698,72.7957,72.8538,44029.0
2022-10-27 10:40:00,75.35,75.35,75.2,75.24,42673.0,72.8634,72.8634,72.7184,72.7571,42673.0
2022-10-27 10:45:00,75.23,75.42,75.22,75.32,26988.0,72.7474,72.9311,72.7377,72.8344,26988.0
2022-10-27 10:50:00,75.31,75.45,75.27,75.44,23676.0,72.8248,72.9601,72.7861,72.9505,23676.0
2022-10-27 10:55:00,75.43,75.45,75.12,75.16,72402.0,72.9408,72.9601,72.641,72.6797,72402.0
2022-10-27 11:00:00,75.13,75.3,75.07,75.21,34782.0,72.6507,72.8151,72.5927,72.7281,34782.0
2022-10-27 11:05:00,75.17,75.19,75.06,75.17,30900.0,72.6894,72.7087,72.583,72.6894,30900.0
2022-10-27 11:10:00,75.18,75.32,75.16,75.22,30608.0,72.699,72.8344,72.6797,72.7377,30608.0
2022-10-27 11:15:00,75.21,75.24,75.08,75.13,62189.0,72.7281,72.7571,72.6023,72.6507,62189.0
2022-10-27 11:20:00,75.14,75.25,75.08,75.18,46420.0,72.6604,72.7667,72.6023,72.699,46420.0
2022-10-27 11:25:00,75.19,75.19,74.99,75.08,43671.0,72.7087,72.7087,72.5153,72.6023,43671.0
2022-10-27 11:30:00,75.08,75.17,74.99,75.06,56377.0,72.6023,72.6894,72.5153,72.583,56377.0
2022-10-27 11:35:00,75.05,75.2,74.9,74.93,52515.0,72.5733,72.7184,72.4283,72.4573,52515.0
2022-10-27 11:40:00,74.9,74.96,74.77,74.81,35921.0,72.4283,72.4863,72.3026,72.3413,35921.0
2022-10-27 11:45:00,74.81,74.9,74.74,74.9,26564.0,72.3413,72.4283,72.2736,72.4283,26564.0
2022-10-27 11:50:00,74.89,74.89,74.76,74.83,33469.0,72.4186,72.4186,72.2929,72.3606,33469.0
2022-10-27 11:55:00,74.84,74.85,74.72,74.76,28963.0,72.3703,72.3799,72.2542,72.2929,28963.0
2022-10-27 12:00:00,74.77,74.91,74.69,74.88,26154.0,72.3026,72.438,72.2252,72.4089,26154.0
2022-10-27 12:05:00,74.87,75.0,74.86,74.88,43808.0,72.3993,72.525,72.3896,72.4089,43808.0
2022-10-27 12:10:00,74.87,74.99,74.81,74.98,164843.0,72.3993,72.5153,72.3413,72.5056,164843.0
2022-10-27 12:15:00,74.97,75.04,74.82,74.85,32105.0,72.496,72.5637,72.3509,72.3799,32105.0
2022-10-27 12:20:00,74.85,74.9,74.75,74.84,18932.0,72.3799,72.4283,72.2832,72.3703,18932.0
2022-10-27 12:25:00,74.84,74.85,74.64,74.65,17207.0,72.3703,72.3799,72.1769,72.1865,17207.0
2022-10-27 12:30:00,74.65,74.82,74.63,74.77,34450.0,72.1865,72.3509,72.1672,72.3026,34450.0
2022-10-27 12:35:00,74.76,74.77,74.65,74.72,30541.0,72.2929,72.3026,72.1865,72.2542,30541.0
2022-10-27 12:40:00,74.71,74.76,74.65,74.65,39052.0,72.2446,72.2929,72.1865,72.1865,39052.0
2022-10-27 12:45:00,74.61,74.74,74.61,74.72,28357.0,72.1479,72.2736,72.1479,72.2542,28357.0
2022-10-27 12:50:00,74.71,74.77,74.69,74.75,23377.0,72.2446,72.3026,72.2252,72.2832,23377.0
2022-10-27 12:55:00,74.76,74.8,74.71,74.77,31106.0,72.2929,72.3316,72.2446,72.3026,31106.0
2022-10-27 13:00:00,74.78,74.81,74.7,74.81,33783.0,72.3122,72.3413,72.2349,72.3413,33783.0
2022-10-27 13:05:00,74.81,75.0,74.81,74.98,38441.0,72.3413,72.525,72.3413,72.5056,38441.0
2022-10-27 13:10:00,74.98,74.99,74.91,74.92,30799.0,72.5056,72.5153,72.438,72.4476,30799.0
2022-10-27 13:15:00,74.91,74.96,74.86,74.96,41821.0,72.438,72.4863,72.3896,72.4863,41821.0
2022-10-27 13:20:00,74.97,75.04,74.96,75.01,41155.0,72.496,72.5637,72.4863,72.5347,41155.0
2022-10-27 13:25:00,75.01,75.03,74.96,74.98,49012.0,72.5347,72.554,72.4863,72.5056,49012.0
2022-10-27 13:30:00,74.98,75.0,74.87,74.89,48804.0,72.5056,72.525,72.3993,72.4186,48804.0
2022-10-27 13:35:00,74.89,74.98,74.88,74.92,36871.0,72.4186,72.5056,72.4089,72.4476,36871.0
2022-10-27 13:40:00,74.92,74.97,74.89,74.9,45906.0,72.4476,72.496,72.4186,72.4283,45906.0
2022-10-27 13:45:00,74.91,74.91,74.74,74.76,57085.0,72.438,72.438,72.2736,72.2929,57085.0
2022-10-27 13:50:00,74.76,74.77,74.66,74.67,42506.0,72.2929,72.3026,72.1962,72.2059,42506.0
2022-10-27 13:55:00,74.68,74.72,74.6,74.61,36626.0,72.2155,72.2542,72.1382,72.1479,36626.0
2022-10-27 14:00:00,74.61,74.62,74.54,74.6,30353.0,72.1479,72.1575,72.0802,72.1382,30353.0
2022-10-27 14:05:00,74.61,74.65,74.56,74.58,46554.0,72.1479,72.1865,72.0995,72.1188,46554.0
2022-10-27 14:10:00,74.58,74.72,74.58,74.69,49338.0,72.1188,72.2542,72.1188,72.2252,49338.0
2022-10-27 14:15:00,74.68,74.7,74.6,74.7,34628.0,72.2155,72.2349,72.1382,72.2349,34628.0
2022-10-27 14:20:00,74.69,74.79,74.65,74.79,26891.0,72.2252,72.3219,72.1865,72.3219,26891.0
2022-10-27 14:25:00,74.78,74.8,74.7,74.71,31527.0,72.3122,72.3316,72.2349,72.2446,31527.0
2022-10-27 14:30:00,74.71,74.78,74.65,74.77,39743.0,72.2446,72.3122,72.1865,72.3026,39743.0
2022-10-27 14:35:00,74.76,74.78,74.71,74.76,40961.0,72.2929,72.3122,72.2446,72.2929,40961.0
2022-10-27 14:40:00,74.76,74.84,74.75,74.78,132691.0,72.2929,72.3703,72.2832,72.3122,132691.0
2022-10-27 14:45:00,74.78,74.94,74.78,74.92,52256.0,72.3122,72.467,72.3122,72.4476,52256.0
2022-10-27 14:50:00,74.92,75.04,74.92,75.03,74001.0,72.4476,72.5637,72.4476,72.554,74001.0
2022-10-27 14:55:00,75.04,75.07,74.99,75.06,61489.0,72.5637,72.5927,72.5153,72.583,61489.0
2022-10-27 15:00:00,75.05,75.18,75.04,75.07,43948.0,72.5733,72.699,72.5637,72.5927,43948.0
2022-10-27 15:05:00,75.08,75.12,74.89,74.89,72835.0,72.6023,72.641,72.4186,72.4186,72835.0
2022-10-27 15:10:00,74.9,75.11,74.89,75.08,51277.0,72.4283,72.6314,72.4186,72.6023,51277.0
2022-10-27 15:15:00,75.09,75.16,75.07,75.14,78017.0,72.612,72.6797,72.5927,72.6604,78017.0
2022-10-27 15:20:00,75.14,75.18,75.09,75.17,44026.0,72.6604,72.699,72.612,72.6894,44026.0
2022-10-27 15:25:00,75.16,75.21,75.11,75.19,36798.0,72.6797,72.7281,72.6314,72.7087,36798.0
2022-10-27 15:30:00,75.19,75.34,75.13,75.32,99267.0,72.7087,72.8538,72.6507,72.8344,99267.0
2022-10-27 15:35:00,75.32,75.33,75.18,75.19,73596.0,72.8344,72.8441,72.699,72.7087,73596.0
2022-10-27 15:40:00,75.19,75.34,75.17,75.31,85924.0,72.7087,72.8538,72.6894,72.8248,85924.0
2022-10-27 15:45:00,75.3,75.33,75.21,75.28,125175.0,72.8151,72.8441,72.7281,72.7957,125175.0
2022-10-27 15:50:00,75.29,75.33,75.0,75.03,312927.0,72.8054,72.8441,72.525,72.554,312927.0
2022-10-27 15:55:00,75.03,75.2,75.0,75.2,442681.0,72.554,72.7184,72.525,72.7184,442681.0
2022-10-28 09:30:00,75.3,75.9,75.3,75.76,59970.0,72.8151,73.3953,72.8151,73.2599,59970.0
2022-10-28 09:35:00,75.74,76.11,75.68,75.9,288582.0,73.2406,73.5984,73.1825,73.3953,288582.0
2022-10-28 09:40:00,75.9,76.13,75.86,75.89,157978.0,73.3953,73.6177,73.3566,73.3856,157978.0
2022-10-28 09:45:00,75.88,76.14,75.76,76.14,104517.0,73.3759,73.6274,73.2599,73.6274,104517.0
2022-10-28 09:50:00,76.12,76.19,75.98,76.05,89965.0,73.608,73.6757,73.4726,73.5403,89965.0
2022-10-28 09:55:00,76.03,76.3,76.01,76.28,96201.0,73.521,73.7821,73.5017,73.7627,96201.0
2022-10-28 10:00:00,76.28,76.56,76.17,76.19,200704.0,73.7627,74.0335,73.6564,73.6757,200704.0
2022-10-28 10:05:00,76.18,76.25,75.89,76.0,102787.0,73.666,73.7337,73.3856,73.492,102787.0
2022-10-28 10:10:00,75.99,76.01,75.62,75.93,57094.0,73.4823,73.5017,73.1245,73.4243,57094.0
2022-10-28 10:15:00,75.92,76.24,75.86,76.06,62558.0,73.4146,73.7241,73.3566,73.55,62558.0
2022-10-28 10:20:00,76.06,76.28,75.95,76.28,101039.0,73.55,73.7627,73.4436,73.7627,101039.0
2022-10-28 10:25:00,76.28,76.46,76.27,76.29,52862.0,73.7627,73.9368,73.7531,73.7724,52862.0
2022-10-28 10:30:00,76.32,76.64,76.32,76.56,72508.0,73.8014,74.1109,73.8014,74.0335,72508.0
2022-10-28 10:35:00,76.52,76.73,76.45,76.71,53157.0,73.9948,74.1979,73.9271,74.1786,53157.0
2022-10-28 10:40:00,76.72,76.81,76.66,76.76,42803.0,74.1882,74.2753,74.1302,74.2269,42803.0
2022-10-28 10:45:00,76.76,76.86,76.73,76.8,40957.0,74.2269,74.3236,74.1979,74.2656,40957.0
2022-10-28 10:50:00,76.81,76.88,76.75,76.88,56801.0,74.2753,74.3429,74.2172,74.3429,56801.0
2022-10-28 10:55:00,76.87,76.87,76.68,76.71,48736.0,74.3333,74.3333,74.1495,74.1786,48736.0
2022-10-28 11:00:00,76.72,76.77,76.67,76.74,55252.0,74.1882,74.2366,74.1399,74.2076,55252.0
2022-10-28 11:05:00,76.74,76.86,76.69,76.86,68828.0,74.2076,74.3236,74.1592,74.3236,68828.0
2022-10-28 11:10:00,76.86,76.98,76.84,76.98,60334.0,74.3236,74.4396,74.3043,74.4396,60334.0
2022-10-28 11:15:00,76.98,76.99,76.82,76.97,60667.0,74.4396,74.4493,74.2849,74.43,60667.0
2022-10-28 11:20:00,76.97,77.0,76.83,76.89,84659.0,74.43,74.459,74.2946,74.3526,84659.0
2022-10-28 11:25:00,76.9,76.94,76.81,76.94,72831.0,74.3623,74.401,74.2753,74.401,72831.0
2022-10-28 11:30:00,76.94,76.99,76.89,76.93,79780.0,74.401,74.4493,74.3526,74.3913,79780.0
2022-10-28 11:35:00,76.93,76.95,76.83,76.94,36329.0,74.3913,74.4106,74.2946,74.401,36329.0
2022-10-28 11:40:00,76.94,77.0,76.92,77.0,93224.0,74.401,74.459,74.3816,74.459,93224.0
2022-10-28 11:45:00,76.99,77.25,76.96,77.25,89139.0,74.4493,74.7007,74.4203,74.7007,89139.0
2022-10-28 11:50:00,77.25,77.29,77.14,77.16,151193.0,74.7007,74.7394,74.5944,74.6137,151193.0
2022-10-28 11:55:00,77.15,77.15,76.93,76.95,41129.0,74.604,74.604,74.3913,74.4106,41129.0
2022-10-28 12:00:00,76.95,77.0,76.87,76.88,47631.0,74.4106,74.459,74.3333,74.3429,47631.0
2022-10-28 12:05:00,76.88,76.88,76.73,76.87,28296.0,74.3429,74.3429,74.1979,74.3333,28296.0
2022-10-28 12:10:00,76.86,76.97,76.84,76.97,30840.0,74.3236,74.43,74.3043,74.43,30840.0
2022-10-28 12:15:00,76.97,77.12,76.94,77.03,36530.0,74.43,74.575,74.401,74.488,36530.0
2022-10-28 12:20:00,77.04,77.14,77.02,77.13,34112.0,74.4977,74.5944,74.4783,74.5847,34112.0
2022-10-28 12:25:00,77.15,77.25,77.12,77.25,37258.0,74.604,74.7007,74.575,74.7007,37258.0
2022-10-28 12:30:00,77.25,77.37,77.24,77.37,25895.0,74.7007,74.8168,74.6911,74.8168,25895.0
2022-10-28 12:35:00,77.37,77.48,77.35,77.36,60656.0,74.8168,74.9231,74.7974,74.8071,60656.0
2022-10-28 12:40:00,77.36,77.39,77.14,77.22,66272.0,74.8071,74.8361,74.5944,74.6717,66272.0
2022-10-28 12:45:00,77.22,77.3,77.17,77.27,34959.0,74.6717,74.7491,74.6234,74.7201,34959.0
2022-10-28 12:50:00,77.26,77.3,77.2,77.28,26965.0,74.7104,74.7491,74.6524,74.7297,26965.0
2022-10-28 12:55:00,77.27,77.29,77.22,77.26,26384.0,74.7201,74.7394,74.6717,74.7104,26384.0
2022-10-28 13:00:00,77.26,77.28,77.19,77.27,38721.0,74.7104,74.7297,74.6427,74.7201,38721.0
2022-10-28 13:05:00,77.27,77.35,77.26,77.28,33932.0,74.7201,74.7974,74.7104,74.7297,33932.0
2022-10-28 13:10:00,77.27,77.36,77.23,77.33,56119.0,74.7201,74.8071,74.6814,74.7781,56119.0
2022-10-28 13:15:00,77.32,77.42,77.32,77.38,39716.0,74.7684,74.8651,74.7684,74.8264,39716.0
2022-10-28 13:20:00,77.37,77.42,77.27,77.34,79554.0,74.8168,74.8651,74.7201,74.7878,79554.0
2022-10-28 13:25:00,77.34,77.35,77.2,77.2,33304.0,74.7878,74.7974,74.6524,74.6524,33304.0
2022-10-28 13:30:00,77.2,77.27,77.16,77.25,56693.0,74.6524,74.7201,74.6137,74.7007,56693.0
2022-10-28 13:35:00,77.25,77.29,77.22,77.23,25828.0,74.7007,74.7394,74.6717,74.6814,25828.0
2022-10-28 13:40:00,77.24,77.29,77.2,77.25,22965.0,74.6911,74.7394,74.6524,74.7007,22965.0
2022-10-28 13:45:00,77.26,77.35,77.25,77.27,24508.0,74.7104,74.7974,74.7007,74.7201,24508.0
2022-10-28 13:50:00,77.28,77.29,77.21,77.21,29454.0,74.7297,74.7394,74.6621,74.6621,29454.0
2022-10-28 13:55:00,77.22,77.22,77.08,77.09,43156.0,74.6717,74.6717,74.5363,74.546,43156.0
2022-10-28 14:00:00,77.08,77.13,76.96,76.97,80772.0,74.5363,74.5847,74.4203,74.43,80772.0
2022-10-28 14:05:00,76.97,77.06,76.94,77.05,55145.0,74.43,74.517,74.401,74.5073,55145.0
2022-10-28 14:10:00,77.06,77.07,76.96,77.01,45819.0,74.517,74.5267,74.4203,74.4687,45819.0
2022-10-28 14:15:00,77.01,77.1,77.0,77.09,34097.0,74.4687,74.5557,74.459,74.546,34097.0
2022-10-28 14:20:00,77.09,77.15,77.08,77.14,28238.0,74.546,74.604,74.5363,74.5944,28238.0
2022-10-28 14:25:00,77.14,77.14,77.06,77.07,32159.0,74.5944,74.5944,74.517,74.5267,32159.0
2022-10-28 14:30:00,77.08,77.25,77.07,77.25,34999.0,74.5363,74.7007,74.5267,74.7007,34999.0
2022-10-28 14:35:00,77.25,77.35,77.24,77.34,59858.0,74.7007,74.7974,74.6911,74.7878,59858.0
2022-10-28 14:40:00,77.33,77.42,77.32,77.41,48178.0,74.7781,74.8651,74.7684,74.8555,48178.0
2022-10-28 14:45:00,77.4,77.47,77.36,77.47,62688.0,74.8458,74.9135,74.8071,74.9135,62688.0
2022-10-28 14:50:00,77.47,77.54,77.45,77.54,113287.0,74.9135,74.9812,74.8941,74.9812,113287.0
2022-10-28 14:55:00,77.54,77.57,77.48,77.55,76105.0,74.9812,75.0102,74.9231,74.9908,76105.0
2022-10-28 15:00:00,77.55,77.64,77.53,77.58,68039.0,74.9908,75.0779,74.9715,75.0198,68039.0
2022-10-28 15:05:00,77.58,77.59,77.45,77.49,60427.0,75.0198,75.0295,74.8941,74.9328,60427.0
2022-10-28 15:10:00,77.48,77.53,77.46,77.47,35429.0,74.9231,74.9715,74.9038,74.9135,35429.0
2022-10-28 15:15:00,77.47,77.5,77.42,77.45,58055.0,74.9135,74.9425,74.8651,74.8941,58055.0
2022-10-28 15:20:00,77.45,77.53,77.43,77.52,70188.0,74.8941,74.9715,74.8748,74.9618,70188.0
2022-10-28 15:25:00,77.51,77.6,77.51,77.59,50564.0,74.9522,75.0392,74.9522,75.0295,50564.0
2022-10-28 15:30:00,77.59,77.64,77.55,77.62,87557.0,75.0295,75.0779,74.9908,75.0585,87557.0
2022-10-28 15:35:00,77.63,77.63,77.52,77.55,74221.0,75.0682,75.0682,74.9618,74.9908,74221.0
2022-10-28 15:40:00,77.56,77.62,77.55,77.58,103411.0,75.0005,75.0585,74.9908,75.0198,103411.0
2022-10-28 15:45:00,77.58,77.61,77.53,77.6,137401.0,75.0198,75.0489,74.9715,75.0392,137401.0
2022-10-28 15:50:00,77.59,77.68,77.51,77.61,189223.0,75.0295,75.1165,74.9522,75.0489,189223.0
2022-10-28 15:55:00,77.61,77.63,77.36,77.39,664281.0,75.0489,75.0682,74.8071,74.8361,664281.0
2022-10-31 09:30:00,76.5,77.04,76.4,76.49,339911.0,73.9755,74.4977,73.8788,73.9658,339911.0
2022-10-31 09:35:00,76.5,76.82,76.47,76.76,66568.0,73.9755,74.2849,73.9465,74.2269,66568.0
2022-10-31 09:40:00,76.75,76.87,76.57,76.66,55366.0,74.2172,74.3333,74.0432,74.1302,55366.0
2022-10-31 09:45:00,76.64,76.7,76.47,76.47,125006.0,74.1109,74.1689,73.9465,73.9465,125006.0
2022-10-31 09:50:00,76.43,76.65,76.43,76.62,54002.0,73.9078,74.1205,73.9078,74.0915,54002.0
2022-10-31 09:55:00,76.61,76.62,76.49,76.52,61393.0,74.0819,74.0915,73.9658,73.9948,61393.0
2022-10-31 10:00:00,76.51,76.7,76.48,76.56,57342.0,73.9852,74.1689,73.9561,74.0335,57342.0
2022-10-31 10:05:00,76.56,76.61,76.45,76.53,77877.0,74.0335,74.0819,73.9271,74.0045,77877.0
2022-10-31 10:10:00,76.51,76.61,76.45,76.45,173012.0,73.9852,74.0819,73.9271,73.9271,173012.0
2022-10-31 10:15:00,76.45,76.72,76.45,76.66,29530.0,73.9271,74.1882,73.9271,74.1302,29530.0
2022-10-31 10:20:00,76.67,76.78,76.52,76.52,37870.0,74.1399,74.2462,73.9948,73.9948,37870.0
2022-10-31 10:25:00,76.52,76.56,76.48,76.55,48714.0,73.9948,74.0335,73.9561,74.0238,48714.0
2022-10-31 10:30:00,76.54,76.57,76.48,76.51,37476.0,74.0142,74.0432,73.9561,73.9852,37476.0
2022-10-31 10:35:00,76.49,76.69,76.47,76.68,58195.0,73.9658,74.1592,73.9465,74.1495,58195.0
2022-10-31 10:40:00,76.67,76.85,76.67,76.83,73133.0,74.1399,74.3139,74.1399,74.2946,73133.0
2022-10-31 10:45:00,76.83,76.98,76.82,76.95,92278.0,74.2946,74.4396,74.2849,74.4106,92278.0
2022-10-31 10:50:00,76.96,76.99,76.83,76.87,59023.0,74.4203,74.4493,74.2946,74.3333,59023.0
2022-10-31 10:55:00,76.87,77.02,76.84,77.01,71952.0,74.3333,74.4783,74.3043,74.4687,71952.0
2022-10-31 11:00:00,77.0,77.2,76.96,77.17,98800.0,74.459,74.6524,74.4203,74.6234,98800.0
2022-10-31 11:05:00,77.17,77.3,77.11,77.21,71936.0,74.6234,74.7491,74.5654,74.6621,71936.0
2022-10-31 11:10:00,77.21,77.35,77.19,77.35,67859.0,74.6621,74.7974,74.6427,74.7974,67859.0
2022-10-31 11:15:00,77.35,77.35,77.21,77.29,78068.0,74.7974,74.7974,74.6621,74.7394,78068.0
2022-10-31 11:20:00,77.29,77.43,77.27,77.39,86241.0,74.7394,74.8748,74.7201,74.8361,86241.0
2022-10-31 11:25:00,77.4,77.47,77.35,77.4,70775.0,74.8458,74.9135,74.7974,74.8458,70775.0
2022-10-31 11:30:00,77.41,77.56,77.4,77.47,78075.0,74.8555,75.0005,74.8458,74.9135,78075.0
2022-10-31 11:35:00,77.47,77.5,77.38,77.4,56080.0,74.9135,74.9425,74.8264,74.8458,56080.0
2022-10-31 11:40:00,77.4,77.65,77.39,77.65,63780.0,74.8458,75.0875,74.8361,75.0875,63780.0
2022-10-31 11:45:00,77.65,77.72,77.61,77.65,65611.0,75.0875,75.1552,75.0489,75.0875,65611.0
2022-10-31 11:50:00,77.65,77.73,77.61,77.72,78504.0,75.0875,75.1649,75.0489,75.1552,78504.0
2022-10-31 11:55:00,77.73,77.77,77.29,77.46,75745.0,75.1649,75.2036,74.7394,74.9038,75745.0
2022-10-31 12:00:00,77.46,77.59,77.41,77.59,57767.0,74.9038,75.0295,74.8555,75.0295,57767.0
2022-10-31 12:05:00,77.59,77.62,77.54,77.56,71304.0,75.0295,75.0585,74.9812,75.0005,71304.0
2022-10-31 12:10:00,77.56,77.81,77.56,77.75,69423.0,75.0005,75.2423,75.0005,75.1842,69423.0
2022-10-31 12:15:00,77.77,77.87,77.68,77.81,75337.0,75.2036,75.3003,75.1165,75.2423,75337.0
2022-10-31 12:20:00,77.81,77.89,77.73,77.89,94769.0,75.2423,75.3196,75.1649,75.3196,94769.0
2022-10-31 12:25:00,77.89,77.9,77.74,77.78,116075.0,75.3196,75.3293,75.1746,75.2132,116075.0
2022-10-31 12:30:00,77.78,77.81,77.6,77.64,134089.0,75.2132,75.2423,75.0392,75.0779,134089.0
2022-10-31 12:35:00,77.64,77.89,77.62,77.88,198507.0,75.0779,75.3196,75.0585,75.3099,198507.0
2022-10-31 12:40:00,77.88,77.9,77.73,77.86,103878.0,75.3099,75.3293,75.1649,75.2906,103878.0
2022-10-31 12:45:00,77.87,77.88,77.75,77.87,117055.0,75.3003,75.3099,75.1842,75.3003,117055.0
2022-10-31 12:50:00,77.87,77.91,77.73,77.74,91530.0,75.3003,75.339,75.1649,75.1746,91530.0
2022-10-31 12:55:00,77.74,77.86,77.72,77.83,74314.0,75.1746,75.2906,75.1552,75.2616,74314.0
2022-10-31 13:00:00,77.83,77.88,77.72,77.87,151362.0,75.2616,75.3099,75.1552,75.3003,151362.0
2022-10-31 13:05:00,77.86,78.08,77.85,78.06,178767.0,75.2906,75.5033,75.2809,75.484,178767.0
2022-10-31 13:10:00,78.06,78.14,77.99,78.13,136100.0,75.484,75.5614,75.4163,75.5517,136100.0
2022-10-31 13:15:00,78.13,78.21,78.04,78.16,124341.0,75.5517,75.6291,75.4647,75.5807,124341.0
2022-10-31 13:20:00,78.16,78.3,78.12,78.25,138561.0,75.5807,75.7161,75.542,75.6677,138561.0
2022-10-31 13:25:00,78.25,78.28,78.16,78.21,158998.0,75.6677,75.6967,75.5807,75.6291,158998.0
2022-10-31 13:30:00,78.21,78.23,77.96,77.99,107567.0,75.6291,75.6484,75.3873,75.4163,107567.0
2022-10-31 13:35:00,77.99,78.03,77.91,78.01,80298.0,75.4163,75.455,75.339,75.4357,80298.0
2022-10-31 13:40:00,78.01,78.11,77.94,78.11,96419.0,75.4357,75.5324,75.368,75.5324,96419.0
2022-10-31 13:45:00,78.09,78.11,77.96,78.02,121696.0,75.513,75.5324,75.3873,75.4453,121696.0
2022-10-31 13:50:00,78.02,78.18,78.02,78.16,88800.0,75.4453,75.6,75.4453,75.5807,88800.0
2022-10-31 13:55:00,78.16,78.33,78.15,78.28,85220.0,75.5807,75.7451,75.571,75.6967,85220.0
2022-10-31 14:00:00,78.29,78.29,78.12,78.23,62192.0,75.7064,75.7064,75.542,75.6484,62192.0
2022-10-31 14:05:00,78.22,78.23,78.05,78.16,57938.0,75.6387,75.6484,75.4743,75.5807,57938.0
2022-10-31 14:10:00,78.16,78.21,78.1,78.17,82726.0,75.5807,75.6291,75.5227,75.5904,82726.0
2022-10-31 14:15:00,78.16,78.28,78.13,78.28,61098.0,75.5807,75.6967,75.5517,75.6967,61098.0
2022-10-31 14:20:00,78.28,78.28,78.14,78.14,50238.0,75.6967,75.6967,75.5614,75.5614,50238.0
2022-10-31 14:25:00,78.14,78.17,78.08,78.14,76723.0,75.5614,75.5904,75.5033,75.5614,76723.0
2022-10-31 14:30:00,78.13,78.22,78.09,78.18,79289.0,75.5517,75.6387,75.513,75.6,79289.0
2022-10-31 14:35:00,78.17,78.19,78.09,78.16,120645.0,75.5904,75.6097,75.513,75.5807,120645.0
2022-10-31 14:40:00,78.15,78.19,78.12,78.14,49400.0,75.571,75.6097,75.542,75.5614,49400.0
2022-10-31 14:45:00,78.14,78.2,78.07,78.2,110516.0,75.5614,75.6194,75.4937,75.6194,110516.0
2022-10-31 14:50:00,78.2,78.28,78.18,78.28,130939.0,75.6194,75.6967,75.6,75.6967,130939.0
2022-10-31 14:55:00,78.27,78.28,78.02,78.07,91743.0,75.6871,75.6967,75.4453,75.4937,91743.0
2022-10-31 15:00:00,78.09,78.09,77.83,77.83,137729.0,75.513,75.513,75.2616,75.2616,137729.0
2022-10-31 15:05:00,77.82,77.87,77.76,77.8,93689.0,75.2519,75.3003,75.1939,75.2326,93689.0
2022-10-31 15:10:00,77.81,77.87,77.79,77.87,59155.0,75.2423,75.3003,75.2229,75.3003,59155.0
2022-10-31 15:15:00,77.87,77.95,77.82,77.95,56623.0,75.3003,75.3776,75.2519,75.3776,56623.0
2022-10-31 15:20:00,77.95,78.11,77.92,78.08,63951.0,75.3776,75.5324,75.3486,75.5033,63951.0
2022-10-31 15:25:00,78.07,78.08,77.98,78.03,60400.0,75.4937,75.5033,75.4066,75.455,60400.0
2022-10-31 15:30:00,78.03,78.12,77.99,78.12,81251.0,75.455,75.542,75.4163,75.542,81251.0
2022-10-31 15:35:00,78.12,78.21,78.09,78.2,82044.0,75.542,75.6291,75.513,75.6194,82044.0
2022-10-31 15:40:00,78.19,78.24,78.15,78.17,92294.0,75.6097,75.6581,75.571,75.5904,92294.0
2022-10-31 15:45:00,78.17,78.2,78.02,78.03,121254.0,75.5904,75.6194,75.4453,75.455,121254.0
2022-10-31 15:50:00,78.04,78.05,77.9,77.98,384134.0,75.4647,75.4743,75.3293,75.4066,384134.0
2022-10-31 15:55:00,77.98,78.13,77.96,78.07,847882.0,75.4066,75.5517,75.3873,75.4937,847882.0
2022-11-01 09:30:00,78.6,79.23,78.6,79.2,298708.0,76.0062,76.6154,76.0062,76.5864,298708.0
2022-11-01 09:35:00,79.21,79.23,78.59,78.59,72971.0,76.5961,76.6154,75.9965,75.9965,72971.0
2022-11-01 09:40:00,78.61,78.7,78.37,78.38,49628.0,76.0159,76.1029,75.7838,75.7934,49628.0
2022-11-01 09:45:00,78.39,78.39,77.93,77.98,56517.0,75.8031,75.8031,75.3583,75.4066,56517.0
2022-11-01 09:50:00,77.99,78.0,77.8,77.88,52940.0,75.4163,75.426,75.2326,75.3099,52940.0
2022-11-01 09:55:00,77.9,78.06,77.87,77.89,42325.0,75.3293,75.484,75.3003,75.3196,42325.0
2022-11-01 10:00:00,77.91,77.95,77.67,77.75,97048.0,75.339,75.3776,75.1069,75.1842,97048.0
2022-11-01 10:05:00,77.76,77.77,77.5,77.57,72044.0,75.1939,75.2036,74.9425,75.0102,72044.0
2022-11-01 10:10:00,77.57,77.65,77.39,77.53,85775.0,75.0102,75.0875,74.8361,74.9715,85775.0
2022-11-01 10:15:00,77.51,77.75,77.51,77.72,65025.0,74.9522,75.1842,74.9522,75.1552,65025.0
2022-11-01 10:20:00,77.71,77.87,77.59,77.74,45940.0,75.1456,75.3003,75.0295,75.1746,45940.0
2022-11-01 10:25:00,77.74,77.8,77.66,77.79,30966.0,75.1746,75.2326,75.0972,75.2229,30966.0
2022-11-01 10:30:00,77.81,77.83,77.61,77.73,32407.0,75.2423,75.2616,75.0489,75.1649,32407.0
2022-11-01 10:35:00,77.74,77.76,77.47,77.48,34176.0,75.1746,75.1939,74.9135,74.9231,34176.0
2022-11-01 10:40:00,77.46,77.49,77.29,77.35,58446.0,74.9038,74.9328,74.7394,74.7974,58446.0
2022-11-01 10:45:00,77.36,77.42,77.28,77.33,28872.0,74.8071,74.8651,74.7297,74.7781,28872.0
2022-11-01 10:50:00,77.3,77.4,77.27,77.4,34705.0,74.7491,74.8458,74.7201,74.8458,34705.0
2022-11-01 10:55:00,77.4,77.41,77.22,77.28,32432.0,74.8458,74.8555,74.6717,74.7297,32432.0
2022-11-01 11:00:00,77.26,77.35,77.21,77.31,25804.0,74.7104,74.7974,74.6621,74.7588,25804.0
2022-11-01 11:05:00,77.3,77.41,77.24,77.38,33231.0,74.7491,74.8555,74.6911,74.8264,33231.0
2022-11-01 11:10:00,77.39,77.41,77.32,77.4,20092.0,74.8361,74.8555,74.7684,74.8458,20092.0
2022-11-01 11:15:00,77.39,77.39,77.09,77.1,47984.0,74.8361,74.8361,74.546,74.5557,47984.0
2022-11-01 11:20:00,77.1,77.15,76.99,77.02,107207.0,74.5557,74.604,74.4493,74.4783,107207.0
2022-11-01 11:25:00,77.01,77.22,76.99,77.22,24618.0,74.4687,74.6717,74.4493,74.6717,24618.0
2022-11-01 11:30:00,77.21,77.26,77.13,77.19,26174.0,74.6621,74.7104,74.5847,74.6427,26174.0
2022-11-01 11:35:00,77.2,77.25,76.97,77.03,80177.0,74.6524,74.7007,74.43,74.488,80177.0
2022-11-01 11:40:00,77.03,77.16,76.96,77.14,127776.0,74.488,74.6137,74.4203,74.5944,127776.0
2022-11-01 11:45:00,77.15,77.36,77.09,77.34,50385.0,74.604,74.8071,74.546,74.7878,50385.0
2022-11-01 11:50:00,77.35,77.41,77.26,77.4,32488.0,74.7974,74.8555,74.7104,74.8458,32488.0
2022-11-01 11:55:00,77.4,77.52,77.33,77.47,34085.0,74.8458,74.9618,74.7781,74.9135,34085.0
2022-11-01 12:00:00,77.45,77.57,77.42,77.54,33344.0,74.8941,75.0102,74.8651,74.9812,33344.0
2022-11-01 12:05:00,77.53,77.8,77.51,77.6,54098.0,74.9715,75.2326,74.9522,75.0392,54098.0
2022-11-01 12:10:00,77.59,77.66,77.38,77.41,33105.0,75.0295,75.0972,74.8264,74.8555,33105.0
2022-11-01 12:15:00,77.41,77.46,77.33,77.38,42767.0,74.8555,74.9038,74.7781,74.8264,42767.0
2022-11-01 12:20:00,77.4,77.48,77.33,77.33,43646.0,74.8458,74.9231,74.7781,74.7781,43646.0
2022-11-01 12:25:00,77.33,77.45,77.32,77.38,47751.0,74.7781,74.8941,74.7684,74.8264,47751.0
2022-11-01 12:30:00,77.37,77.42,77.33,77.38,42741.0,74.8168,74.8651,74.7781,74.8264,42741.0
2022-11-01 12:35:00,77.38,77.51,77.34,77.5,39788.0,74.8264,74.9522,74.7878,74.9425,39788.0
2022-11-01 12:40:00,77.51,77.73,77.48,77.7,47416.0,74.9522,75.1649,74.9231,75.1359,47416.0
2022-11-01 12:45:00,77.7,77.72,77.61,77.69,39195.0,75.1359,75.1552,75.0489,75.1262,39195.0
2022-11-01 12:50:00,77.69,77.71,77.51,77.57,57361.0,75.1262,75.1456,74.9522,75.0102,57361.0
2022-11-01 12:55:00,77.57,77.58,77.26,77.28,109767.0,75.0102,75.0198,74.7104,74.7297,109767.0
2022-11-01 13:00:00,77.27,77.27,77.04,77.2,103524.0,74.7201,74.7201,74.4977,74.6524,103524.0
2022-11-01 13:05:00,77.21,77.21,76.93,76.95,153266.0,74.6621,74.6621,74.3913,74.4106,153266.0
2022-11-01 13:10:00,76.95,77.01,76.87,76.87,80109.0,74.4106,74.4687,74.3333,74.3333,80109.0
2022-11-01 13:15:00,76.86,76.86,76.62,76.65,86431.0,74.3236,74.3236,74.0915,74.1205,86431.0
2022-11-01 13:20:00,76.65,76.71,76.46,76.47,286052.0,74.1205,74.1786,73.9368,73.9465,286052.0
2022-11-01 13:25:00,76.47,76.58,76.39,76.58,153538.0,73.9465,74.0528,73.8691,74.0528,153538.0
2022-11-01 13:30:00,76.58,76.59,76.42,76.42,84484.0,74.0528,74.0625,73.8981,73.8981,84484.0
2022-11-01 13:35:00,76.42,76.47,76.34,76.36,124888.0,73.8981,73.9465,73.8208,73.8401,124888.0
2022-11-01 13:40:00,76.36,76.62,76.36,76.61,83146.0,73.8401,74.0915,73.8401,74.0819,83146.0
2022-11-01 13:45:00,76.61,76.74,76.6,76.66,60458.0,74.0819,74.2076,74.0722,74.1302,60458.0
2022-11-01 13:50:00,76.66,76.74,76.63,76.64,75762.0,74.1302,74.2076,74.1012,74.1109,75762.0
2022-11-01 13:55:00,76.64,76.79,76.57,76.79,66428.0,74.1109,74.2559,74.0432,74.2559,66428.0
2022-11-01 14:00:00,76.79,76.81,76.68,76.71,56756.0,74.2559,74.2753,74.1495,74.1786,56756.0
2022-11-01 14:05:00,76.7,76.84,76.65,76.81,79869.0,74.1689,74.3043,74.1205,74.2753,79869.0
2022-11-01 14:10:00,76.81,76.91,76.77,76.85,38766.0,74.2753,74.372,74.2366,74.3139,38766.0
2022-11-01 14:15:00,76.84,76.88,76.76,76.78,44555.0,74.3043,74.3429,74.2269,74.2462,44555.0
2022-11-01 14:20:00,76.77,76.83,76.72,76.76,43454.0,74.2366,74.2946,74.1882,74.2269,43454.0
2022-11-01 14:25:00,76.77,76.9,76.73,76.9,57077.0,74.2366,74.3623,74.1979,74.3623,57077.0
2022-11-01 14:30:00,76.9,76.91,76.82,76.86,55113.0,74.3623,74.372,74.2849,74.3236,55113.0
2022-11-01 14:35:00,76.85,76.93,76.85,76.91,54933.0,74.3139,74.3913,74.3139,74.372,54933.0
2022-11-01 14:40:00,76.92,76.92,76.76,76.8,67949.0,74.3816,74.3816,74.2269,74.2656,67949.0
2022-11-01 14:45:00,76.8,76.91,76.78,76.9,46178.0,74.2656,74.372,74.2462,74.3623,46178.0
2022-11-01 14:50:00,76.9,76.98,76.85,76.95,56514.0,74.3623,74.4396,74.3139,74.4106,56514.0
2022-11-01 14:55:00,76.95,77.02,76.95,77.0,42758.0,74.4106,74.4783,74.4106,74.459,42758.0
2022-11-01 15:00:00,76.99,77.04,76.96,77.03,55368.0,74.4493,74.4977,74.4203,74.488,55368.0
2022-11-01 15:05:00,77.02,77.16,77.02,77.11,58131.0,74.4783,74.6137,74.4783,74.5654,58131.0
2022-11-01 15:10:00,77.11,77.12,76.99,77.05,85609.0,74.5654,74.575,74.4493,74.5073,85609.0
2022-11-01 15:15:00,77.04,77.07,77.0,77.06,45122.0,74.4977,74.5267,74.459,74.517,45122.0
2022-11-01 15:20:00,77.07,77.14,77.05,77.06,63386.0,74.5267,74.5944,74.5073,74.517,63386.0
2022-11-01 15:25:00,77.06,77.07,76.99,77.01,43614.0,74.517,74.5267,74.4493,74.4687,43614.0
2022-11-01 15:30:00,77.02,77.08,76.96,77.07,62377.0,74.4783,74.5363,74.4203,74.5267,62377.0
2022-11-01 15:35:00,77.07,77.09,76.98,76.99,76401.0,74.5267,74.546,74.4396,74.4493,76401.0
2022-11-01 15:40:00,76.98,77.06,76.96,77.06,78398.0,74.4396,74.517,74.4203,74.517,78398.0
2022-11-01 15:45:00,77.06,77.2,76.99,77.2,110627.0,74.517,74.6524,74.4493,74.6524,110627.0
2022-11-01 15:50:00,77.2,77.22,77.06,77.12,193590.0,74.6524,74.6717,74.517,74.575,193590.0
2022-11-01 15:55:00,77.12,77.23,77.11,77.12,419906.0,74.575,74.6814,74.5654,74.575,419906.0
2022-11-02 09:30:00,76.65,76.75,76.39,76.62,134558.0,74.1205,74.2172,73.8691,74.0915,134558.0
2022-11-02 09:35:00,76.61,76.73,76.55,76.72,48522.0,74.0819,74.1979,74.0238,74.1882,48522.0
2022-11-02 09:40:00,76.73,76.8,76.36,76.42,93131.0,74.1979,74.2656,73.8401,73.8981,93131.0
2022-11-02 09:45:00,76.39,76.48,76.27,76.3,47214.0,73.8691,73.9561,73.7531,73.7821,47214.0
2022-11-02 09:50:00,76.29,76.6,76.21,76.52,110684.0,73.7724,74.0722,73.6951,73.9948,110684.0
2022-11-02 09:55:00,76.51,76.63,76.47,76.47,74540.0,73.9852,74.1012,73.9465,73.9465,74540.0
2022-11-02 10:00:00,76.47,76.65,76.43,76.54,53361.0,73.9465,74.1205,73.9078,74.0142,53361.0
2022-11-02 10:05:00,76.56,76.83,76.56,76.8,51208.0,74.0335,74.2946,74.0335,74.2656,51208.0
2022-11-02 10:10:00,76.81,77.0,76.76,76.85,56978.0,74.2753,74.459,74.2269,74.3139,56978.0
2022-11-02 10:15:00,76.85,76.91,76.73,76.78,51745.0,74.3139,74.372,74.1979,74.2462,51745.0
2022-11-02 10:20:00,76.78,76.82,76.68,76.77,40788.0,74.2462,74.2849,74.1495,74.2366,40788.0
2022-11-02 10:25:00,76.76,76.79,76.64,76.77,69646.0,74.2269,74.2559,74.1109,74.2366,69646.0
2022-11-02 10:30:00,76.74,76.81,76.67,76.68,49050.0,74.2076,74.2753,74.1399,74.1495,49050.0
2022-11-02 10:35:00,76.67,76.84,76.62,76.83,82299.0,74.1399,74.3043,74.0915,74.2946,82299.0
2022-11-02 10:40:00,76.83,76.84,76.7,76.72,68988.0,74.2946,74.3043,74.1689,74.1882,68988.0
2022-11-02 10:45:00,76.71,76.84,76.68,76.77,60866.0,74.1786,74.3043,74.1495,74.2366,60866.0
2022-11-02 10:50:00,76.76,76.76,76.61,76.64,67938.0,74.2269,74.2269,74.0819,74.1109,67938.0
2022-11-02 10:55:00,76.64,76.65,76.52,76.55,52845.0,74.1109,74.1205,73.9948,74.0238,52845.0
2022-11-02 11:00:00,76.55,76.65,76.52,76.52,62901.0,74.0238,74.1205,73.9948,73.9948,62901.0
2022-11-02 11:05:00,76.52,76.58,76.37,76.41,32470.0,73.9948,74.0528,73.8498,73.8885,32470.0
2022-11-02 11:10:00,76.41,76.45,76.24,76.28,42552.0,73.8885,73.9271,73.7241,73.7627,42552.0
2022-11-02 11:15:00,76.25,76.31,76.23,76.29,37705.0,73.7337,73.7918,73.7144,73.7724,37705.0
2022-11-02 11:20:00,76.28,76.35,76.27,76.35,24050.0,73.7627,73.8304,73.7531,73.8304,24050.0
2022-11-02 11:25:00,76.34,76.34,76.25,76.32,42850.0,73.8208,73.8208,73.7337,73.8014,42850.0
2022-11-02 11:30:00,76.31,76.42,76.29,76.42,39071.0,73.7918,73.8981,73.7724,73.8981,39071.0
2022-11-02 11:35:00,76.42,76.45,76.37,76.38,35563.0,73.8981,73.9271,73.8498,73.8594,35563.0
2022-11-02 11:40:00,76.37,76.43,76.37,76.4,17718.0,73.8498,73.9078,73.8498,73.8788,17718.0
2022-11-02 11:45:00,76.4,76.49,76.4,76.45,29352.0,73.8788,73.9658,73.8788,73.9271,29352.0
2022-11-02 11:50:00,76.46,76.48,76.34,76.35,31143.0,73.9368,73.9561,73.8208,73.8304,31143.0
2022-11-02 11:55:00,76.36,76.38,76.26,76.3,29735.0,73.8401,73.8594,73.7434,73.7821,29735.0
2022-11-02 12:00:00,76.31,76.31,76.21,76.28,92191.0,73.7918,73.7918,73.6951,73.7627,92191.0
2022-11-02 12:05:00,76.28,76.32,76.19,76.22,38769.0,73.7627,73.8014,73.6757,73.7047,38769.0
2022-11-02 12:10:00,76.2,76.23,76.12,76.14,31103.0,73.6854,73.7144,73.608,73.6274,31103.0
2022-11-02 12:15:00,76.14,76.15,76.06,76.13,35885.0,73.6274,73.637,73.55,73.6177,35885.0
2022-11-02 12:20:00,76.12,76.15,76.06,76.09,24086.0,73.608,73.637,73.55,73.579,24086.0
2022-11-02 12:25:00,76.09,76.1,76.03,76.08,18879.0,73.579,73.5887,73.521,73.5693,18879.0
2022-11-02 12:30:00,76.08,76.13,76.06,76.08,24102.0,73.5693,73.6177,73.55,73.5693,24102.0
2022-11-02 12:35:00,76.08,76.09,76.0,76.05,20663.0,73.5693,73.579,73.492,73.5403,20663.0
2022-11-02 12:40:00,76.04,76.25,76.04,76.24,21526.0,73.5307,73.7337,73.5307,73.7241,21526.0
2022-11-02 12:45:00,76.25,76.39,76.24,76.39,36316.0,73.7337,73.8691,73.7241,73.8691,36316.0
2022-11-02 12:50:00,76.38,76.45,76.33,76.45,33229.0,73.8594,73.9271,73.8111,73.9271,33229.0
2022-11-02 12:55:00,76.45,76.51,76.4,76.45,18843.0,73.9271,73.9852,73.8788,73.9271,18843.0
2022-11-02 13:00:00,76.47,76.49,76.43,76.47,16982.0,73.9465,73.9658,73.9078,73.9465,16982.0
2022-11-02 13:05:00,76.46,76.52,76.45,76.48,17639.0,73.9368,73.9948,73.9271,73.9561,17639.0
2022-11-02 13:10:00,76.47,76.48,76.43,76.47,12728.0,73.9465,73.9561,73.9078,73.9465,12728.0
2022-11-02 13:15:00,76.45,76.58,76.44,76.53,52698.0,73.9271,74.0528,73.9175,74.0045,52698.0
2022-11-02 13:20:00,76.53,76.57,76.48,76.48,11793.0,74.0045,74.0432,73.9561,73.9561,11793.0
2022-11-02 13:25:00,76.49,76.49,76.4,76.42,15525.0,73.9658,73.9658,73.8788,73.8981,15525.0
2022-11-02 13:30:00,76.42,76.42,76.37,76.38,14660.0,73.8981,73.8981,73.8498,73.8594,14660.0
2022-11-02 13:35:00,76.38,76.5,76.36,76.5,35625.0,73.8594,73.9755,73.8401,73.9755,35625.0
2022-11-02 13:40:00,76.5,76.61,76.49,76.59,20769.0,73.9755,74.0819,73.9658,74.0625,20769.0
2022-11-02 13:45:00,76.59,76.66,76.57,76.59,28446.0,74.0625,74.1302,74.0432,74.0625,28446.0
2022-11-02 13:50:00,76.6,76.66,76.52,76.57,24721.0,74.0722,74.1302,73.9948,74.0432,24721.0
2022-11-02 13:55:00,76.57,76.57,76.46,76.51,18715.0,74.0432,74.0432,73.9368,73.9852,18715.0
2022-11-02 14:00:00,76.52,77.43,76.47,77.19,119003.0,73.9948,74.8748,73.9465,74.6427,119003.0
2022-11-02 14:05:00,77.15,77.32,77.04,77.15,62464.0,74.604,74.7684,74.4977,74.604,62464.0
2022-11-02 14:10:00,77.15,77.22,76.89,76.93,73574.0,74.604,74.6717,74.3526,74.3913,73574.0
2022-11-02 14:15:00,76.99,77.04,76.63,76.84,50144.0,74.4493,74.4977,74.1012,74.3043,50144.0
2022-11-02 14:20:00,76.78,77.04,76.76,76.95,52097.0,74.2462,74.4977,74.2269,74.4106,52097.0
2022-11-02 14:25:00,76.96,77.2,76.92,77.19,43401.0,74.4203,74.6524,74.3816,74.6427,43401.0
2022-11-02 14:30:00,77.21,77.31,76.92,77.1,117086.0,74.6621,74.7588,74.3816,74.5557,117086.0
2022-11-02 14:35:00,77.07,77.43,76.24,76.62,153113.0,74.5267,74.8748,73.7241,74.0915,153113.0
2022-11-02 14:40:00,76.63,77.16,76.43,76.79,143742.0,74.1012,74.6137,73.9078,74.2559,143742.0
2022-11-02 14:45:00,76.74,76.9,76.47,76.5,86441.0,74.2076,74.3623,73.9465,73.9755,86441.0
2022-11-02 14:50:00,76.49,76.6,75.61,75.86,110520.0,73.9658,74.0722,73.1149,73.3566,110520.0
2022-11-02 14:55:00,75.87,76.1,75.76,76.01,101096.0,73.3663,73.5887,73.2599,73.5017,101096.0
2022-11-02 15:00:00,76.01,76.19,75.89,76.04,72938.0,73.5017,73.6757,73.3856,73.5307,72938.0
2022-11-02 15:05:00,76.03,76.54,76.01,76.48,92827.0,73.521,74.0142,73.5017,73.9561,92827.0
2022-11-02 15:10:00,76.42,76.42,76.17,76.18,68104.0,73.8981,73.8981,73.6564,73.666,68104.0
2022-11-02 15:15:00,76.18,76.18,75.8,75.8,97885.0,73.666,73.666,73.2986,73.2986,97885.0
2022-11-02 15:20:00,75.79,75.79,75.56,75.56,70950.0,73.2889,73.2889,73.0665,73.0665,70950.0
2022-11-02 15:25:00,75.56,75.59,75.2,75.36,83486.0,73.0665,73.0955,72.7184,72.8731,83486.0
2022-11-02 15:30:00,75.35,75.35,75.07,75.19,96558.0,72.8634,72.8634,72.5927,72.7087,96558.0
2022-11-02 15:35:00,75.18,75.43,75.11,75.33,83325.0,72.699,72.9408,72.6314,72.8441,83325.0
2022-11-02 15:40:00,75.33,75.37,75.25,75.31,87896.0,72.8441,72.8828,72.7667,72.8248,87896.0
2022-11-02 15:45:00,75.3,75.32,75.2,75.31,133639.0,72.8151,72.8344,72.7184,72.8248,133639.0
2022-11-02 15:50:00,75.32,75.33,75.0,75.08,267803.0,72.8344,72.8441,72.525,72.6023,267803.0
2022-11-02 15:55:00,75.08,75.26,75.03,75.08,456531.0,72.6023,72.7764,72.554,72.6023,456531.0
2022-11-03 09:30:00,74.72,74.98,74.39,74.85,166616.0,72.2542,72.5056,71.9351,72.3799,166616.0
2022-11-03 09:35:00,74.91,74.91,74.51,74.64,61368.0,72.438,72.438,72.0512,72.1769,61368.0
2022-11-03 09:40:00,74.66,74.78,74.35,74.37,72536.0,72.1962,72.3122,71.8964,71.9158,72536.0
2022-11-03 09:45:00,74.37,74.37,74.05,74.21,89460.0,71.9158,71.9158,71.6063,71.7611,89460.0
2022-11-03 09:50:00,74.2,74.36,74.14,74.24,55232.0,71.7514,71.9061,71.6934,71.7901,55232.0
2022-11-03 09:55:00,74.24,74.35,74.18,74.29,45883.0,71.7901,71.8964,71.732,71.8384,45883.0
2022-11-03 10:00:00,74.29,74.57,74.19,74.37,109730.0,71.8384,72.1092,71.7417,71.9158,109730.0
2022-11-03 10:05:00,74.34,74.57,74.26,74.42,64847.0,71.8868,72.1092,71.8094,71.9641,64847.0
2022-11-03 10:10:00,74.37,74.7,74.37,74.66,41282.0,71.9158,72.2349,71.9158,72.1962,41282.0
2022-11-03 10:15:00,74.65,74.87,74.65,74.87,56032.0,72.1865,72.3993,72.1865,72.3993,56032.0
2022-11-03 10:20:00,74.87,75.03,74.83,74.97,52325.0,72.3993,72.554,72.3606,72.496,52325.0
2022-11-03 10:25:00,74.98,75.19,74.91,75.12,67080.0,72.5056,72.7087,72.438,72.641,67080.0
2022-11-03 10:30:00,75.12,75.12,74.85,74.86,90474.0,72.641,72.641,72.3799,72.3896,90474.0
2022-11-03 10:35:00,74.86,75.08,74.85,75.03,46637.0,72.3896,72.6023,72.3799,72.554,46637.0
2022-11-03 10:40:00,75.03,75.23,75.01,75.19,62531.0,72.554,72.7474,72.5347,72.7087,62531.0
2022-11-03 10:45:00,75.18,75.56,75.18,75.49,110695.0,72.699,73.0665,72.699,72.9988,110695.0
2022-11-03 10:50:00,75.48,75.48,75.28,75.28,41828.0,72.9891,72.9891,72.7957,72.7957,41828.0
2022-11-03 10:55:00,75.28,75.41,75.27,75.33,49835.0,72.7957,72.9215,72.7861,72.8441,49835.0
2022-11-03 11:00:00,75.34,75.35,75.19,75.24,40727.0,72.8538,72.8634,72.7087,72.7571,40727.0
2022-11-03 11:05:00,75.26,75.26,74.97,74.97,30115.0,72.7764,72.7764,72.496,72.496,30115.0
2022-11-03 11:10:00,74.98,75.02,74.86,74.86,39871.0,72.5056,72.5443,72.3896,72.3896,39871.0
2022-11-03 11:15:00,74.85,74.96,74.77,74.89,52145.0,72.3799,72.4863,72.3026,72.4186,52145.0
2022-11-03 11:20:00,74.9,75.06,74.89,74.95,49897.0,72.4283,72.583,72.4186,72.4766,49897.0
2022-11-03 11:25:00,74.95,75.11,74.89,74.96,47862.0,72.4766,72.6314,72.4186,72.4863,47862.0
2022-11-03 11:30:00,74.96,75.08,74.83,74.92,68120.0,72.4863,72.6023,72.3606,72.4476,68120.0
2022-11-03 11:35:00,74.95,75.2,74.93,75.18,38498.0,72.4766,72.7184,72.4573,72.699,38498.0
2022-11-03 11:40:00,75.19,75.19,75.05,75.09,61506.0,72.7087,72.7087,72.5733,72.612,61506.0
2022-11-03 11:45:00,75.09,75.21,75.02,75.03,58469.0,72.612,72.7281,72.5443,72.554,58469.0
2022-11-03 11:50:00,75.03,75.07,74.92,74.93,30571.0,72.554,72.5927,72.4476,72.4573,30571.0
2022-11-03 11:55:00,74.91,75.0,74.89,74.98,30694.0,72.438,72.525,72.4186,72.5056,30694.0
2022-11-03 12:00:00,74.98,75.2,74.94,75.2,36238.0,72.5056,72.7184,72.467,72.7184,36238.0
2022-11-03 12:05:00,75.21,75.27,75.14,75.21,41447.0,72.7281,72.7861,72.6604,72.7281,41447.0
2022-11-03 12:10:00,75.2,75.37,75.18,75.31,43078.0,72.7184,72.8828,72.699,72.8248,43078.0
2022-11-03 12:15:00,75.3,75.49,75.29,75.47,41622.0,72.8151,72.9988,72.8054,72.9795,41622.0
2022-11-03 12:20:00,75.47,75.5,75.41,75.46,50108.0,72.9795,73.0085,72.9215,72.9698,50108.0
2022-11-03 12:25:00,75.45,75.52,75.41,75.5,32139.0,72.9601,73.0278,72.9215,73.0085,32139.0
2022-11-03 12:30:00,75.49,75.56,75.46,75.51,35666.0,72.9988,73.0665,72.9698,73.0182,35666.0
2022-11-03 12:35:00,75.51,75.51,75.37,75.38,59456.0,73.0182,73.0182,72.8828,72.8924,59456.0
2022-11-03 12:40:00,75.38,75.57,75.36,75.55,33145.0,72.8924,73.0762,72.8731,73.0568,33145.0
2022-11-03 12:45:00,75.54,75.66,75.52,75.53,26693.0,73.0472,73.1632,73.0278,73.0375,26693.0
2022-11-03 12:50:00,75.53,75.69,75.51,75.61,36473.0,73.0375,73.1922,73.0182,73.1149,36473.0
2022-11-03 12:55:00,75.6,75.63,75.5,75.51,78771.0,73.1052,73.1342,73.0085,73.0182,78771.0
2022-11-03 13:00:00,75.5,75.52,75.32,75.35,39555.0,73.0085,73.0278,72.8344,72.8634,39555.0
2022-11-03 13:05:00,75.35,75.37,75.2,75.22,32814.0,72.8634,72.8828,72.7184,72.7377,32814.0
2022-11-03 13:10:00,75.23,75.23,75.15,75.19,34001.0,72.7474,72.7474,72.67,72.7087,34001.0
2022-11-03 13:15:00,75.19,75.3,75.14,75.15,39742.0,72.7087,72.8151,72.6604,72.67,39742.0
2022-11-03 13:20:00,75.15,75.17,75.0,75.05,57475.0,72.67,72.6894,72.525,72.5733,57475.0
2022-11-03 13:25:00,75.05,75.18,75.04,75.17,22600.0,72.5733,72.699,72.5637,72.6894,22600.0
2022-11-03 13:30:00,75.17,75.23,75.15,75.17,29464.0,72.6894,72.7474,72.67,72.6894,29464.0
2022-11-03 13:35:00,75.17,75.24,75.12,75.2,40176.0,72.6894,72.7571,72.641,72.7184,40176.0
2022-11-03 13:40:00,75.2,75.3,75.16,75.17,30876.0,72.7184,72.8151,72.6797,72.6894,30876.0
2022-11-03 13:45:00,75.17,75.24,75.15,75.17,62429.0,72.6894,72.7571,72.67,72.6894,62429.0
2022-11-03 13:50:00,75.17,75.21,75.09,75.19,29407.0,72.6894,72.7281,72.612,72.7087,29407.0
2022-11-03 13:55:00,75.2,75.21,75.04,75.06,42573.0,72.7184,72.7281,72.5637,72.583,42573.0
2022-11-03 14:00:00,75.05,75.11,75.0,75.0,60917.0,72.5733,72.6314,72.525,72.525,60917.0
2022-11-03 14:05:00,75.01,75.1,74.99,75.01,55695.0,72.5347,72.6217,72.5153,72.5347,55695.0
2022-11-03 14:10:00,75.02,75.06,74.97,75.05,80689.0,72.5443,72.583,72.496,72.5733,80689.0
2022-11-03 14:15:00,75.05,75.08,75.01,75.08,29412.0,72.5733,72.6023,72.5347,72.6023,29412.0
2022-11-03 14:20:00,75.09,75.12,75.05,75.09,38202.0,72.612,72.641,72.5733,72.612,38202.0
2022-11-03 14:25:00,75.09,75.19,75.09,75.15,35079.0,72.612,72.7087,72.612,72.67,35079.0
2022-11-03 14:30:00,75.14,75.2,75.05,75.06,59370.0,72.6604,72.7184,72.5733,72.583,59370.0
2022-11-03 14:35:00,75.06,75.08,74.99,75.03,95211.0,72.583,72.6023,72.5153,72.554,95211.0
2022-11-03 14:40:00,75.03,75.06,74.99,75.01,116071.0,72.554,72.583,72.5153,72.5347,116071.0
2022-11-03 14:45:00,75.01,75.13,74.99,75.12,61330.0,72.5347,72.6507,72.5153,72.641,61330.0
2022-11-03 14:50:00,75.13,75.13,75.03,75.06,57938.0,72.6507,72.6507,72.554,72.583,57938.0
2022-11-03 14:55:00,75.05,75.2,75.02,75.19,58821.0,72.5733,72.7184,72.5443,72.7087,58821.0
2022-11-03 15:00:00,75.19,75.23,75.13,75.15,60074.0,72.7087,72.7474,72.6507,72.67,60074.0
2022-11-03 15:05:00,75.16,75.18,75.04,75.09,75646.0,72.6797,72.699,72.5637,72.612,75646.0
2022-11-03 15:10:00,75.09,75.16,75.08,75.13,38413.0,72.612,72.6797,72.6023,72.6507,38413.0
2022-11-03 15:15:00,75.13,75.2,75.1,75.12,45250.0,72.6507,72.7184,72.6217,72.641,45250.0
2022-11-03 15:20:00,75.12,75.22,75.12,75.21,39446.0,72.641,72.7377,72.641,72.7281,39446.0
2022-11-03 15:25:00,75.22,75.24,75.18,75.22,44850.0,72.7377,72.7571,72.699,72.7377,44850.0
2022-11-03 15:30:00,75.21,75.35,75.2,75.34,63817.0,72.7281,72.8634,72.7184,72.8538,63817.0
2022-11-03 15:35:00,75.33,75.34,75.22,75.27,76973.0,72.8441,72.8538,72.7377,72.7861,76973.0
2022-11-03 15:40:00,75.28,75.29,75.17,75.17,83967.0,72.7957,72.8054,72.6894,72.6894,83967.0
2022-11-03 15:45:00,75.16,75.18,75.02,75.04,76362.0,72.6797,72.699,72.5443,72.5637,76362.0
2022-11-03 15:50:00,75.04,75.07,74.97,75.01,162853.0,72.5637,72.5927,72.496,72.5347,162853.0
2022-11-03 15:55:00,75.01,75.06,74.9,75.02,474144.0,72.5347,72.583,72.4283,72.5443,474144.0
2022-11-04 09:30:00,75.94,76.19,75.7,76.02,144982.0,73.434,73.6757,73.2019,73.5113,144982.0
2022-11-04 09:35:00,76.03,76.26,75.98,76.06,92762.0,73.521,73.7434,73.4726,73.55,92762.0
2022-11-04 09:40:00,76.06,76.25,75.84,75.86,145298.0,73.55,73.7337,73.3373,73.3566,145298.0
2022-11-04 09:45:00,75.84,75.94,75.52,75.55,80351.0,73.3373,73.434,73.0278,73.0568,80351.0
2022-11-04 09:50:00,75.55,75.68,75.34,75.63,61259.0,73.0568,73.1825,72.8538,73.1342,61259.0
2022-11-04 09:55:00,75.62,76.01,75.59,75.92,60409.0,73.1245,73.5017,73.0955,73.4146,60409.0
2022-11-04 10:00:00,75.93,76.1,75.92,76.02,54860.0,73.4243,73.5887,73.4146,73.5113,54860.0
2022-11-04 10:05:00,76.03,76.26,76.0,76.22,50982.0,73.521,73.7434,73.492,73.7047,50982.0
2022-11-04 10:10:00,76.23,76.37,76.12,76.37,75359.0,73.7144,73.8498,73.608,73.8498,75359.0
2022-11-04 10:15:00,76.4,76.52,76.27,76.3,44145.0,73.8788,73.9948,73.7531,73.7821,44145.0
2022-11-04 10:20:00,76.31,76.48,76.15,76.45,108581.0,73.7918,73.9561,73.637,73.9271,108581.0
2022-11-04 10:25:00,76.45,76.58,76.4,76.52,31722.0,73.9271,74.0528,73.8788,73.9948,31722.0
2022-11-04 10:30:00,76.53,76.62,76.39,76.48,53569.0,74.0045,74.0915,73.8691,73.9561,53569.0
2022-11-04 10:35:00,76.48,76.53,76.35,76.48,41724.0,73.9561,74.0045,73.8304,73.9561,41724.0
2022-11-04 10:40:00,76.48,76.67,76.45,76.52,59588.0,73.9561,74.1399,73.9271,73.9948,59588.0
2022-11-04 10:45:00,76.53,76.57,76.42,76.46,43243.0,74.0045,74.0432,73.8981,73.9368,43243.0
2022-11-04 10:50:00,76.45,76.51,76.13,76.21,50483.0,73.9271,73.9852,73.6177,73.6951,50483.0
2022-11-04 10:55:00,76.21,76.25,76.03,76.12,38682.0,73.6951,73.7337,73.521,73.608,38682.0
2022-11-04 11:00:00,76.13,76.35,76.13,76.29,48733.0,73.6177,73.8304,73.6177,73.7724,48733.0
2022-11-04 11:05:00,76.27,76.29,75.96,76.01,46744.0,73.7531,73.7724,73.4533,73.5017,46744.0
2022-11-04 11:10:00,76.01,76.02,75.79,75.82,60531.0,73.5017,73.5113,73.2889,73.3179,60531.0
2022-11-04 11:15:00,75.81,76.0,75.81,75.93,48913.0,73.3083,73.492,73.3083,73.4243,48913.0
2022-11-04 11:20:00,75.93,76.0,75.86,75.95,112005.0,73.4243,73.492,73.3566,73.4436,112005.0
2022-11-04 11:25:00,75.95,75.96,75.44,75.48,68520.0,73.4436,73.4533,72.9505,72.9891,68520.0
2022-11-04 11:30:00,75.48,75.58,75.44,75.47,37714.0,72.9891,73.0858,72.9505,72.9795,37714.0
2022-11-04 11:35:00,75.46,75.53,75.28,75.31,67133.0,72.9698,73.0375,72.7957,72.8248,67133.0
2022-11-04 11:40:00,75.31,75.33,75.08,75.14,85937.0,72.8248,72.8441,72.6023,72.6604,85937.0
2022-11-04 11:45:00,75.15,75.18,74.88,74.9,73993.0,72.67,72.699,72.4089,72.4283,73993.0
2022-11-04 11:50:00,74.88,74.88,74.51,74.58,92975.0,72.4089,72.4089,72.0512,72.1188,92975.0
2022-11-04 11:55:00,74.59,74.66,74.42,74.45,50632.0,72.1285,72.1962,71.9641,71.9931,50632.0
2022-11-04 12:00:00,74.47,74.6,74.26,74.28,83343.0,72.0125,72.1382,71.8094,71.8287,83343.0
2022-11-04 12:05:00,74.29,74.57,74.24,74.56,46684.0,71.8384,72.1092,71.7901,72.0995,46684.0
2022-11-04 12:10:00,74.55,74.6,74.3,74.46,55254.0,72.0898,72.1382,71.8481,72.0028,55254.0
2022-11-04 12:15:00,74.45,74.71,74.4,74.62,48854.0,71.9931,72.2446,71.9448,72.1575,48854.0
2022-11-04 12:20:00,74.61,74.62,74.47,74.51,56438.0,72.1479,72.1575,72.0125,72.0512,56438.0
2022-11-04 12:25:00,74.52,74.89,74.5,74.75,49044.0,72.0608,72.4186,72.0415,72.2832,49044.0
2022-11-04 12:30:00,74.74,74.79,74.64,74.79,61042.0,72.2736,72.3219,72.1769,72.3219,61042.0
2022-11-04 12:35:00,74.76,74.76,74.48,74.49,33057.0,72.2929,72.2929,72.0221,72.0318,33057.0
2022-11-04 12:40:00,74.49,74.58,74.38,74.5,36444.0,72.0318,72.1188,71.9254,72.0415,36444.0
2022-11-04 12:45:00,74.52,74.57,74.44,74.49,41945.0,72.0608,72.1092,71.9835,72.0318,41945.0
2022-11-04 12:50:00,74.47,74.63,74.42,74.62,60688.0,72.0125,72.1672,71.9641,72.1575,60688.0
2022-11-04 12:55:00,74.62,74.76,74.59,74.76,76033.0,72.1575,72.2929,72.1285,72.2929,76033.0
2022-11-04 13:00:00,74.76,74.9,74.7,74.9,44767.0,72.2929,72.4283,72.2349,72.4283,44767.0
2022-11-04 13:05:00,74.91,74.97,74.48,74.48,46400.0,72.438,72.496,72.0221,72.0221,46400.0
2022-11-04 13:10:00,74.49,74.93,74.49,74.87,33220.0,72.0318,72.4573,72.0318,72.3993,33220.0
2022-11-04 13:15:00,74.87,74.91,74.75,74.8,21904.0,72.3993,72.438,72.2832,72.3316,21904.0
2022-11-04 13:20:00,74.81,74.83,74.67,74.73,36530.0,72.3413,72.3606,72.2059,72.2639,36530.0
2022-11-04 13:25:00,74.74,74.76,74.59,74.6,33678.0,72.2736,72.2929,72.1285,72.1382,33678.0
2022-11-04 13:30:00,74.6,74.74,74.54,74.56,49225.0,72.1382,72.2736,72.0802,72.0995,49225.0
2022-11-04 13:35:00,74.57,74.67,74.54,74.56,50411.0,72.1092,72.2059,72.0802,72.0995,50411.0
2022-11-04 13:40:00,74.56,74.61,74.47,74.51,29664.0,72.0995,72.1479,72.0125,72.0512,29664.0
2022-11-04 13:45:00,74.51,74.64,74.46,74.64,32132.0,72.0512,72.1769,72.0028,72.1769,32132.0
2022-11-04 13:50:00,74.64,74.71,74.54,74.7,40818.0,72.1769,72.2446,72.0802,72.2349,40818.0
2022-11-04 13:55:00,74.7,74.7,74.51,74.57,69981.0,72.2349,72.2349,72.0512,72.1092,69981.0
2022-11-04 14:00:00,74.56,74.71,74.55,74.6,51750.0,72.0995,72.2446,72.0898,72.1382,51750.0
2022-11-04 14:05:00,74.59,74.64,74.5,74.6,46873.0,72.1285,72.1769,72.0415,72.1382,46873.0
2022-11-04 14:10:00,74.6,74.73,74.58,74.7,39207.0,72.1382,72.2639,72.1188,72.2349,39207.0
2022-11-04 14:15:00,74.7,74.98,74.67,74.98,40658.0,72.2349,72.5056,72.2059,72.5056,40658.0
2022-11-04 14:20:00,74.97,75.02,74.88,75.02,40354.0,72.496,72.5443,72.4089,72.5443,40354.0
2022-11-04 14:25:00,75.02,75.12,74.96,75.07,53827.0,72.5443,72.641,72.4863,72.5927,53827.0
2022-11-04 14:30:00,75.08,75.16,75.01,75.13,48835.0,72.6023,72.6797,72.5347,72.6507,48835.0
2022-11-04 14:35:00,75.13,75.26,75.07,75.22,57315.0,72.6507,72.7764,72.5927,72.7377,57315.0
2022-11-04 14:40:00,75.22,75.45,75.19,75.42,70473.0,72.7377,72.9601,72.7087,72.9311,70473.0
2022-11-04 14:45:00,75.42,75.46,75.3,75.33,39899.0,72.9311,72.9698,72.8151,72.8441,39899.0
2022-11-04 14:50:00,75.34,75.44,75.3,75.42,40607.0,72.8538,72.9505,72.8151,72.9311,40607.0
2022-11-04 14:55:00,75.44,75.6,75.43,75.52,43360.0,72.9505,73.1052,72.9408,73.0278,43360.0
2022-11-04 15:00:00,75.53,75.58,75.45,75.55,67088.0,73.0375,73.0858,72.9601,73.0568,67088.0
2022-11-04 15:05:00,75.55,75.73,75.54,75.7,47534.0,73.0568,73.2309,73.0472,73.2019,47534.0
2022-11-04 15:10:00,75.71,75.78,75.65,75.69,39211.0,73.2116,73.2792,73.1535,73.1922,39211.0
2022-11-04 15:15:00,75.7,75.74,75.66,75.69,52324.0,73.2019,73.2406,73.1632,73.1922,52324.0
2022-11-04 15:20:00,75.67,75.67,75.55,75.58,50573.0,73.1729,73.1729,73.0568,73.0858,50573.0
2022-11-04 15:25:00,75.58,75.78,75.57,75.63,67784.0,73.0858,73.2792,73.0762,73.1342,67784.0
2022-11-04 15:30:00,75.64,75.81,75.54,75.81,61502.0,73.1439,73.3083,73.0472,73.3083,61502.0
2022-11-04 15:35:00,75.81,75.88,75.68,75.87,46500.0,73.3083,73.3759,73.1825,73.3663,46500.0
2022-11-04 15:40:00,75.87,75.97,75.76,75.97,88717.0,73.3663,73.463,73.2599,73.463,88717.0
2022-11-04 15:45:00,75.96,76.07,75.87,75.89,108227.0,73.4533,73.5597,73.3663,73.3856,108227.0
2022-11-04 15:50:00,75.88,75.93,75.71,75.83,168433.0,73.3759,73.4243,73.2116,73.3276,168433.0
2022-11-04 15:55:00,75.83,76.08,75.83,76.01,509575.0,73.3276,73.5693,73.3276,73.5017,509575.0
2022-11-07 09:30:00,76.11,76.32,75.73,75.85,116458.0,73.5984,73.8014,73.2309,73.3469,116458.0
2022-11-07 09:35:00,75.88,75.91,75.71,75.85,38877.0,73.3759,73.405,73.2116,73.3469,38877.0
2022-11-07 09:40:00,75.88,75.97,75.84,75.89,50879.0,73.3759,73.463,73.3373,73.3856,50879.0
2022-11-07 09:45:00,75.91,75.94,75.7,75.9,40402.0,73.405,73.434,73.2019,73.3953,40402.0
2022-11-07 09:50:00,75.88,76.01,75.67,75.69,65001.0,73.3759,73.5017,73.1729,73.1922,65001.0
2022-11-07 09:55:00,75.69,75.8,75.57,75.66,42993.0,73.1922,73.2986,73.0762,73.1632,42993.0
2022-11-07 10:00:00,75.67,75.95,75.65,75.91,66024.0,73.1729,73.4436,73.1535,73.405,66024.0
2022-11-07 10:05:00,75.92,76.04,75.87,76.0,61784.0,73.4146,73.5307,73.3663,73.492,61784.0
2022-11-07 10:10:00,76.01,76.1,75.92,76.09,52068.0,73.5017,73.5887,73.4146,73.579,52068.0
2022-11-07 10:15:00,76.09,76.28,75.98,76.0,105943.0,73.579,73.7627,73.4726,73.492,105943.0
2022-11-07 10:20:00,75.99,75.99,75.81,75.92,66629.0,73.4823,73.4823,73.3083,73.4146,66629.0
2022-11-07 10:25:00,75.92,75.92,75.73,75.8,55921.0,73.4146,73.4146,73.2309,73.2986,55921.0
2022-11-07 10:30:00,75.81,75.82,75.66,75.71,66109.0,73.3083,73.3179,73.1632,73.2116,66109.0
2022-11-07 10:35:00,75.72,75.75,75.58,75.67,58999.0,73.2212,73.2502,73.0858,73.1729,58999.0
2022-11-07 10:40:00,75.66,75.72,75.49,75.54,69605.0,73.1632,73.2212,72.9988,73.0472,69605.0
2022-11-07 10:45:00,75.53,75.75,75.51,75.63,50980.0,73.0375,73.2502,73.0182,73.1342,50980.0
2022-11-07 10:50:00,75.61,75.81,75.59,75.76,36264.0,73.1149,73.3083,73.0955,73.2599,36264.0
2022-11-07 10:55:00,75.76,75.91,75.72,75.91,56565.0,73.2599,73.405,73.2212,73.405,56565.0
2022-11-07 11:00:00,75.91,75.95,75.84,75.94,53761.0,73.405,73.4436,73.3373,73.434,53761.0
2022-11-07 11:05:00,75.92,76.0,75.72,75.8,60610.0,73.4146,73.492,73.2212,73.2986,60610.0
2022-11-07 11:10:00,75.79,75.86,75.75,75.79,30847.0,73.2889,73.3566,73.2502,73.2889,30847.0
2022-11-07 11:15:00,75.79,75.97,75.79,75.87,61230.0,73.2889,73.463,73.2889,73.3663,61230.0
2022-11-07 11:20:00,75.88,75.9,75.73,75.74,43414.0,73.3759,73.3953,73.2309,73.2406,43414.0
2022-11-07 11:25:00,75.74,75.9,75.71,75.81,45925.0,73.2406,73.3953,73.2116,73.3083,45925.0
2022-11-07 11:30:00,75.82,75.98,75.76,75.98,60084.0,73.3179,73.4726,73.2599,73.4726,60084.0
2022-11-07 11:35:00,75.98,75.99,75.84,75.87,41046.0,73.4726,73.4823,73.3373,73.3663,41046.0
2022-11-07 11:40:00,75.87,75.87,75.64,75.67,38444.0,73.3663,73.3663,73.1439,73.1729,38444.0
2022-11-07 11:45:00,75.66,75.84,75.66,75.82,39650.0,73.1632,73.3373,73.1632,73.3179,39650.0
2022-11-07 11:50:00,75.84,75.85,75.74,75.75,34734.0,73.3373,73.3469,73.2406,73.2502,34734.0
2022-11-07 11:55:00,75.75,75.78,75.65,75.65,26875.0,73.2502,73.2792,73.1535,73.1535,26875.0
2022-11-07 12:00:00,75.63,75.69,75.61,75.67,37137.0,73.1342,73.1922,73.1149,73.1729,37137.0
2022-11-07 12:05:00,75.66,75.81,75.57,75.8,29627.0,73.1632,73.3083,73.0762,73.2986,29627.0
2022-11-07 12:10:00,75.8,75.93,75.78,75.82,35176.0,73.2986,73.4243,73.2792,73.3179,35176.0
2022-11-07 12:15:00,75.8,75.91,75.78,75.88,20790.0,73.2986,73.405,73.2792,73.3759,20790.0
2022-11-07 12:20:00,75.88,75.88,75.77,75.83,35947.0,73.3759,73.3759,73.2696,73.3276,35947.0
2022-11-07 12:25:00,75.83,75.86,75.78,75.83,39264.0,73.3276,73.3566,73.2792,73.3276,39264.0
2022-11-07 12:30:00,75.82,75.94,75.81,75.91,50940.0,73.3179,73.434,73.3083,73.405,50940.0
2022-11-07 12:35:00,75.91,75.93,75.77,75.84,41089.0,73.405,73.4243,73.2696,73.3373,41089.0
2022-11-07 12:40:00,75.85,75.89,75.79,75.88,29809.0,73.3469,73.3856,73.2889,73.3759,29809.0
2022-11-07 12:45:00,75.88,75.92,75.8,75.8,32197.0,73.3759,73.4146,73.2986,73.2986,32197.0
2022-11-07 12:50:00,75.78,75.8,75.72,75.75,27967.0,73.2792,73.2986,73.2212,73.2502,27967.0
2022-11-07 12:55:00,75.74,75.76,75.68,75.72,31393.0,73.2406,73.2599,73.1825,73.2212,31393.0
2022-11-07 13:00:00,75.72,75.94,75.71,75.94,13413.0,73.2212,73.434,73.2116,73.434,13413.0
2022-11-07 13:05:00,75.94,76.02,75.94,76.0,26459.0,73.434,73.5113,73.434,73.492,26459.0
2022-11-07 13:10:00,76.0,76.08,75.98,76.05,35264.0,73.492,73.5693,73.4726,73.5403,35264.0
2022-11-07 13:15:00,76.05,76.13,76.01,76.11,25539.0,73.5403,73.6177,73.5017,73.5984,25539.0
2022-11-07 13:20:00,76.11,76.12,76.05,76.11,40459.0,73.5984,73.608,73.5403,73.5984,40459.0
2022-11-07 13:25:00,76.11,76.29,76.1,76.28,53204.0,73.5984,73.7724,73.5887,73.7627,53204.0
2022-11-07 13:30:00,76.3,76.31,76.24,76.25,38033.0,73.7821,73.7918,73.7241,73.7337,38033.0
2022-11-07 13:35:00,76.25,76.36,76.16,76.34,26269.0,73.7337,73.8401,73.6467,73.8208,26269.0
2022-11-07 13:40:00,76.34,76.37,76.28,76.34,33756.0,73.8208,73.8498,73.7627,73.8208,33756.0
2022-11-07 13:45:00,76.34,76.42,76.33,76.4,37196.0,73.8208,73.8981,73.8111,73.8788,37196.0
2022-11-07 13:50:00,76.41,76.44,76.39,76.4,30149.0,73.8885,73.9175,73.8691,73.8788,30149.0
2022-11-07 13:55:00,76.42,76.5,76.4,76.48,38686.0,73.8981,73.9755,73.8788,73.9561,38686.0
2022-11-07 14:00:00,76.48,76.59,76.48,76.59,54841.0,73.9561,74.0625,73.9561,74.0625,54841.0
2022-11-07 14:05:00,76.59,76.65,76.58,76.65,35113.0,74.0625,74.1205,74.0528,74.1205,35113.0
2022-11-07 14:10:00,76.64,76.75,76.62,76.73,32541.0,74.1109,74.2172,74.0915,74.1979,32541.0
2022-11-07 14:15:00,76.73,76.93,76.73,76.92,138641.0,74.1979,74.3913,74.1979,74.3816,138641.0
2022-11-07 14:20:00,76.92,76.94,76.87,76.93,45061.0,74.3816,74.401,74.3333,74.3913,45061.0
2022-11-07 14:25:00,76.92,76.93,76.83,76.83,33576.0,74.3816,74.3913,74.2946,74.2946,33576.0
2022-11-07 14:30:00,76.83,76.91,76.81,76.89,31509.0,74.2946,74.372,74.2753,74.3526,31509.0
2022-11-07 14:35:00,76.9,76.92,76.83,76.85,38166.0,74.3623,74.3816,74.2946,74.3139,38166.0
2022-11-07 14:40:00,76.84,76.85,76.76,76.83,38660.0,74.3043,74.3139,74.2269,74.2946,38660.0
2022-11-07 14:45:00,76.83,76.87,76.78,76.87,20071.0,74.2946,74.3333,74.2462,74.3333,20071.0
2022-11-07 14:50:00,76.85,76.9,76.8,76.84,31231.0,74.3139,74.3623,74.2656,74.3043,31231.0
2022-11-07 14:55:00,76.82,76.85,76.73,76.77,42561.0,74.2849,74.3139,74.1979,74.2366,42561.0
2022-11-07 15:00:00,76.77,76.83,76.76,76.81,30692.0,74.2366,74.2946,74.2269,74.2753,30692.0
2022-11-07 15:05:00,76.81,76.86,76.77,76.82,26131.0,74.2753,74.3236,74.2366,74.2849,26131.0
2022-11-07 15:10:00,76.82,76.9,76.82,76.9,27834.0,74.2849,74.3623,74.2849,74.3623,27834.0
2022-11-07 15:15:00,76.9,77.0,76.88,76.99,42259.0,74.3623,74.459,74.3429,74.4493,42259.0
2022-11-07 15:20:00,76.99,77.02,76.88,76.98,65363.0,74.4493,74.4783,74.3429,74.4396,65363.0
2022-11-07 15:25:00,76.98,77.0,76.9,77.0,35571.0,74.4396,74.459,74.3623,74.459,35571.0
2022-11-07 15:30:00,76.99,77.09,76.98,77.06,40166.0,74.4493,74.546,74.4396,74.517,40166.0
2022-11-07 15:35:00,77.06,77.06,76.92,76.95,56442.0,74.517,74.517,74.3816,74.4106,56442.0
2022-11-07 15:40:00,76.95,76.96,76.9,76.93,38196.0,74.4106,74.4203,74.3623,74.3913,38196.0
2022-11-07 15:45:00,76.94,76.94,76.83,76.89,72344.0,74.401,74.401,74.2946,74.3526,72344.0
2022-11-07 15:50:00,76.89,76.9,76.71,76.73,126067.0,74.3526,74.3623,74.1786,74.1979,126067.0
2022-11-07 15:55:00,76.74,76.8,76.63,76.79,297375.0,74.2076,74.2656,74.1012,74.2559,297375.0
2022-11-08 09:30:00,76.95,77.14,76.01,76.2,279945.0,74.4106,74.5944,73.5017,73.6854,279945.0
2022-11-08 09:35:00,76.2,76.23,75.88,76.03,108860.0,73.6854,73.7144,73.3759,73.521,108860.0
2022-11-08 09:40:00,76.03,76.1,75.66,75.71,119774.0,73.521,73.5887,73.1632,73.2116,119774.0
2022-11-08 09:45:00,75.69,75.92,75.6,75.83,131215.0,73.1922,73.4146,73.1052,73.3276,131215.0
2022-11-08 09:50:00,75.82,76.21,75.8,76.2,97599.0,73.3179,73.6951,73.2986,73.6854,97599.0
2022-11-08 09:55:00,76.2,76.42,76.04,76.04,96564.0,73.6854,73.8981,73.5307,73.5307,96564.0
2022-11-08 10:00:00,76.04,76.19,76.02,76.16,80879.0,73.5307,73.6757,73.5113,73.6467,80879.0
2022-11-08 10:05:00,76.16,76.35,76.01,76.14,86457.0,73.6467,73.8304,73.5017,73.6274,86457.0
2022-11-08 10:10:00,76.13,76.4,76.11,76.34,60047.0,73.6177,73.8788,73.5984,73.8208,60047.0
2022-11-08 10:15:00,76.34,76.46,76.25,76.37,55060.0,73.8208,73.9368,73.7337,73.8498,55060.0
2022-11-08 10:20:00,76.36,76.42,76.26,76.29,58824.0,73.8401,73.8981,73.7434,73.7724,58824.0
2022-11-08 10:25:00,76.31,76.35,76.21,76.29,46648.0,73.7918,73.8304,73.6951,73.7724,46648.0
2022-11-08 10:30:00,76.28,76.35,76.19,76.28,69231.0,73.7627,73.8304,73.6757,73.7627,69231.0
2022-11-08 10:35:00,76.28,76.32,76.22,76.26,46269.0,73.7627,73.8014,73.7047,73.7434,46269.0
2022-11-08 10:40:00,76.27,76.45,76.25,76.38,48971.0,73.7531,73.9271,73.7337,73.8594,48971.0
2022-11-08 10:45:00,76.38,76.41,76.3,76.38,37871.0,73.8594,73.8885,73.7821,73.8594,37871.0
2022-11-08 10:50:00,76.38,76.39,76.21,76.23,44837.0,73.8594,73.8691,73.6951,73.7144,44837.0
2022-11-08 10:55:00,76.24,76.37,76.24,76.36,49187.0,73.7241,73.8498,73.7241,73.8401,49187.0
2022-11-08 11:00:00,76.36,76.37,76.16,76.27,70454.0,73.8401,73.8498,73.6467,73.7531,70454.0
2022-11-08 11:05:00,76.26,76.27,76.13,76.25,40716.0,73.7434,73.7531,73.6177,73.7337,40716.0
2022-11-08 11:10:00,76.25,76.32,76.22,76.29,48924.0,73.7337,73.8014,73.7047,73.7724,48924.0
2022-11-08 11:15:00,76.3,76.37,76.28,76.31,77973.0,73.7821,73.8498,73.7627,73.7918,77973.0
2022-11-08 11:20:00,76.31,76.38,76.24,76.38,50393.0,73.7918,73.8594,73.7241,73.8594,50393.0
2022-11-08 11:25:00,76.39,76.39,76.19,76.25,58891.0,73.8691,73.8691,73.6757,73.7337,58891.0
2022-11-08 11:30:00,76.25,76.38,76.21,76.33,79950.0,73.7337,73.8594,73.6951,73.8111,79950.0
2022-11-08 11:35:00,76.33,76.35,76.17,76.2,52274.0,73.8111,73.8304,73.6564,73.6854,52274.0
2022-11-08 11:40:00,76.19,76.22,76.06,76.08,86636.0,73.6757,73.7047,73.55,73.5693,86636.0
2022-11-08 11:45:00,76.09,76.1,75.89,75.91,67078.0,73.579,73.5887,73.3856,73.405,67078.0
2022-11-08 11:50:00,75.89,75.91,75.78,75.88,81162.0,73.3856,73.405,73.2792,73.3759,81162.0
2022-11-08 11:55:00,75.88,75.88,75.66,75.67,62637.0,73.3759,73.3759,73.1632,73.1729,62637.0
2022-11-08 12:00:00,75.67,75.77,75.67,75.72,86437.0,73.1729,73.2696,73.1729,73.2212,86437.0
2022-11-08 12:05:00,75.71,75.71,75.59,75.66,64226.0,73.2116,73.2116,73.0955,73.1632,64226.0
2022-11-08 12:10:00,75.67,75.69,75.52,75.53,71436.0,73.1729,73.1922,73.0278,73.0375,71436.0
2022-11-08 12:15:00,75.53,75.54,75.34,75.35,63538.0,73.0375,73.0472,72.8538,72.8634,63538.0
2022-11-08 12:20:00,75.35,75.43,75.27,75.36,75565.0,72.8634,72.9408,72.7861,72.8731,75565.0
2022-11-08 12:25:00,75.35,75.36,75.21,75.23,53839.0,72.8634,72.8731,72.7281,72.7474,53839.0
2022-11-08 12:30:00,75.22,75.34,75.11,75.28,95061.0,72.7377,72.8538,72.6314,72.7957,95061.0
2022-11-08 12:35:00,75.28,75.53,75.24,75.51,82800.0,72.7957,73.0375,72.7571,73.0182,82800.0
2022-11-08 12:40:00,75.51,75.52,75.4,75.41,52117.0,73.0182,73.0278,72.9118,72.9215,52117.0
2022-11-08 12:45:00,75.41,75.49,75.39,75.45,44461.0,72.9215,72.9988,72.9021,72.9601,44461.0
2022-11-08 12:50:00,75.45,75.5,75.4,75.47,47880.0,72.9601,73.0085,72.9118,72.9795,47880.0
2022-11-08 12:55:00,75.47,75.62,75.45,75.56,38896.0,72.9795,73.1245,72.9601,73.0665,38896.0
2022-11-08 13:00:00,75.56,75.77,75.54,75.75,54496.0,73.0665,73.2696,73.0472,73.2502,54496.0
2022-11-08 13:05:00,75.75,75.88,75.71,75.83,93838.0,73.2502,73.3759,73.2116,73.3276,93838.0
2022-11-08 13:10:00,75.84,75.89,75.8,75.81,57372.0,73.3373,73.3856,73.2986,73.3083,57372.0
2022-11-08 13:15:00,75.81,75.82,75.66,75.66,36688.0,73.3083,73.3179,73.1632,73.1632,36688.0
2022-11-08 13:20:00,75.66,75.66,75.42,75.51,63381.0,73.1632,73.1632,72.9311,73.0182,63381.0
2022-11-08 13:25:00,75.51,75.51,75.27,75.3,63519.0,73.0182,73.0182,72.7861,72.8151,63519.0
2022-11-08 13:30:00,75.29,75.3,75.11,75.28,84443.0,72.8054,72.8151,72.6314,72.7957,84443.0
2022-11-08 13:35:00,75.27,75.43,75.26,75.41,60514.0,72.7861,72.9408,72.7764,72.9215,60514.0
2022-11-08 13:40:00,75.41,75.57,75.36,75.56,47483.0,72.9215,73.0762,72.8731,73.0665,47483.0
2022-11-08 13:45:00,75.56,75.58,75.44,75.51,66404.0,73.0665,73.0858,72.9505,73.0182,66404.0
2022-11-08 13:50:00,75.5,75.56,75.42,75.5,117217.0,73.0085,73.0665,72.9311,73.0085,117217.0
2022-11-08 13:55:00,75.5,75.53,75.25,75.34,90177.0,73.0085,73.0375,72.7667,72.8538,90177.0
2022-11-08 14:00:00,75.34,75.49,75.31,75.42,105819.0,72.8538,72.9988,72.8248,72.9311,105819.0
2022-11-08 14:05:00,75.42,75.49,75.38,75.42,73913.0,72.9311,72.9988,72.8924,72.9311,73913.0
2022-11-08 14:10:00,75.42,75.56,75.39,75.52,105906.0,72.9311,73.0665,72.9021,73.0278,105906.0
2022-11-08 14:15:00,75.5,75.63,75.49,75.54,46645.0,73.0085,73.1342,72.9988,73.0472,46645.0
2022-11-08 14:20:00,75.54,75.59,75.27,75.3,98120.0,73.0472,73.0955,72.7861,72.8151,98120.0
2022-11-08 14:25:00,75.29,75.29,75.12,75.14,106735.0,72.8054,72.8054,72.641,72.6604,106735.0
2022-11-08 14:30:00,75.13,75.22,75.02,75.22,68100.0,72.6507,72.7377,72.5443,72.7377,68100.0
2022-11-08 14:35:00,75.24,75.55,75.18,75.53,54435.0,72.7571,73.0568,72.699,73.0375,54435.0
2022-11-08 14:40:00,75.52,75.7,75.45,75.66,55352.0,73.0278,73.2019,72.9601,73.1632,55352.0
2022-11-08 14:45:00,75.65,75.78,75.6,75.71,66341.0,73.1535,73.2792,73.1052,73.2116,66341.0
2022-11-08 14:50:00,75.71,75.81,75.68,75.76,67917.0,73.2116,73.3083,73.1825,73.2599,67917.0
2022-11-08 14:55:00,75.75,75.75,75.55,75.57,65557.0,73.2502,73.2502,73.0568,73.0762,65557.0
2022-11-08 15:00:00,75.57,75.75,75.53,75.66,68947.0,73.0762,73.2502,73.0375,73.1632,68947.0
2022-11-08 15:05:00,75.66,75.76,75.59,75.61,57022.0,73.1632,73.2599,73.0955,73.1149,57022.0
2022-11-08 15:10:00,75.62,75.69,75.55,75.65,50022.0,73.1245,73.1922,73.0568,73.1535,50022.0
2022-11-08 15:15:00,75.65,75.76,75.62,75.73,58946.0,73.1535,73.2599,73.1245,73.2309,58946.0
2022-11-08 15:20:00,75.73,75.77,75.64,75.73,65827.0,73.2309,73.2696,73.1439,73.2309,65827.0
2022-11-08 15:25:00,75.72,75.94,75.71,75.9,87734.0,73.2212,73.434,73.2116,73.3953,87734.0
2022-11-08 15:30:00,75.9,76.06,75.88,76.03,97182.0,73.3953,73.55,73.3759,73.521,97182.0
2022-11-08 15:35:00,76.03,76.1,75.94,75.98,112343.0,73.521,73.5887,73.434,73.4726,112343.0
2022-11-08 15:40:00,75.98,76.05,75.93,75.95,117521.0,73.4726,73.5403,73.4243,73.4436,117521.0
2022-11-08 15:45:00,75.95,76.12,75.9,75.91,136027.0,73.4436,73.608,73.3953,73.405,136027.0
2022-11-08 15:50:00,75.91,75.97,75.74,75.75,234505.0,73.405,73.463,73.2406,73.2502,234505.0
2022-11-08 15:55:00,75.75,75.81,75.63,75.68,581357.0,73.2502,73.3083,73.1342,73.1825,581357.0
2022-11-09 09:30:00,75.38,75.61,75.0,75.48,90670.0,72.8924,73.1149,72.525,72.9891,90670.0
2022-11-09 09:35:00,75.45,75.71,75.38,75.41,60566.0,72.9601,73.2116,72.8924,72.9215,60566.0
2022-11-09 09:40:00,75.38,75.77,75.34,75.75,57722.0,72.8924,73.2696,72.8538,73.2502,57722.0
2022-11-09 09:45:00,75.76,76.29,75.75,76.24,89202.0,73.2599,73.7724,73.2502,73.7241,89202.0
2022-11-09 09:50:00,76.26,76.34,76.08,76.17,81049.0,73.7434,73.8208,73.5693,73.6564,81049.0
2022-11-09 09:55:00,76.17,76.26,75.84,75.99,39414.0,73.6564,73.7434,73.3373,73.4823,39414.0
2022-11-09 10:00:00,75.98,76.24,75.93,76.06,60013.0,73.4726,73.7241,73.4243,73.55,60013.0
2022-11-09 10:05:00,76.04,76.3,76.01,76.21,63090.0,73.5307,73.7821,73.5017,73.6951,63090.0
2022-11-09 10:10:00,76.18,76.36,76.09,76.35,49618.0,73.666,73.8401,73.579,73.8304,49618.0
2022-11-09 10:15:00,76.33,76.38,76.18,76.33,57409.0,73.8111,73.8594,73.666,73.8111,57409.0
2022-11-09 10:20:00,76.31,76.47,76.24,76.38,90295.0,73.7918,73.9465,73.7241,73.8594,90295.0
2022-11-09 10:25:00,76.38,76.41,76.23,76.4,51875.0,73.8594,73.8885,73.7144,73.8788,51875.0
2022-11-09 10:30:00,76.39,76.54,76.13,76.29,90304.0,73.8691,74.0142,73.6177,73.7724,90304.0
2022-11-09 10:35:00,76.27,76.36,76.12,76.13,42732.0,73.7531,73.8401,73.608,73.6177,42732.0
2022-11-09 10:40:00,76.14,76.19,75.85,75.94,52520.0,73.6274,73.6757,73.3469,73.434,52520.0
2022-11-09 10:45:00,75.92,76.06,75.87,76.06,28783.0,73.4146,73.55,73.3663,73.55,28783.0
2022-11-09 10:50:00,76.06,76.16,76.01,76.07,32698.0,73.55,73.6467,73.5017,73.5597,32698.0
2022-11-09 10:55:00,76.05,76.18,75.94,76.08,29537.0,73.5403,73.666,73.434,73.5693,29537.0
2022-11-09 11:00:00,76.07,76.19,76.07,76.1,29614.0,73.5597,73.6757,73.5597,73.5887,29614.0
2022-11-09 11:05:00,76.09,76.43,76.07,76.42,157086.0,73.579,73.9078,73.5597,73.8981,157086.0
2022-11-09 11:10:00,76.41,76.5,76.36,76.44,83791.0,73.8885,73.9755,73.8401,73.9175,83791.0
2022-11-09 11:15:00,76.45,76.54,76.4,76.45,134849.0,73.9271,74.0142,73.8788,73.9271,134849.0
2022-11-09 11:20:00,76.45,76.49,76.23,76.25,64520.0,73.9271,73.9658,73.7144,73.7337,64520.0
2022-11-09 11:25:00,76.26,76.39,76.26,76.36,36005.0,73.7434,73.8691,73.7434,73.8401,36005.0
2022-11-09 11:30:00,76.36,76.36,76.07,76.11,27857.0,73.8401,73.8401,73.5597,73.5984,27857.0
2022-11-09 11:35:00,76.11,76.16,76.0,76.03,33132.0,73.5984,73.6467,73.492,73.521,33132.0
2022-11-09 11:40:00,76.02,76.27,75.96,76.24,40351.0,73.5113,73.7531,73.4533,73.7241,40351.0
2022-11-09 11:45:00,76.22,76.4,76.19,76.26,26656.0,73.7047,73.8788,73.6757,73.7434,26656.0
2022-11-09 11:50:00,76.24,76.32,76.22,76.24,24483.0,73.7241,73.8014,73.7047,73.7241,24483.0
2022-11-09 11:55:00,76.25,76.29,76.2,76.24,39398.0,73.7337,73.7724,73.6854,73.7241,39398.0
2022-11-09 12:00:00,76.23,76.33,76.23,76.28,47125.0,73.7144,73.8111,73.7144,73.7627,47125.0
2022-11-09 12:05:00,76.28,76.29,76.14,76.2,30722.0,73.7627,73.7724,73.6274,73.6854,30722.0
2022-11-09 12:10:00,76.2,76.21,76.1,76.1,22468.0,73.6854,73.6951,73.5887,73.5887,22468.0
2022-11-09 12:15:00,76.09,76.2,76.05,76.11,25518.0,73.579,73.6854,73.5403,73.5984,25518.0
2022-11-09 12:20:00,76.11,76.17,76.09,76.15,36509.0,73.5984,73.6564,73.579,73.637,36509.0
2022-11-09 12:25:00,76.15,76.18,76.1,76.14,39675.0,73.637,73.666,73.5887,73.6274,39675.0
2022-11-09 12:30:00,76.14,76.26,76.13,76.23,38304.0,73.6274,73.7434,73.6177,73.7144,38304.0
2022-11-09 12:35:00,76.23,76.23,76.01,76.01,27566.0,73.7144,73.7144,73.5017,73.5017,27566.0
2022-11-09 12:40:00,76.01,76.05,75.89,75.89,27218.0,73.5017,73.5403,73.3856,73.3856,27218.0
2022-11-09 12:45:00,75.88,76.04,75.87,76.03,21241.0,73.3759,73.5307,73.3663,73.521,21241.0
2022-11-09 12:50:00,76.03,76.05,75.98,76.01,19116.0,73.521,73.5403,73.4726,73.5017,19116.0
2022-11-09 12:55:00,76.01,76.01,75.94,75.96,19914.0,73.5017,73.5017,73.434,73.4533,19914.0
2022-11-09 13:00:00,75.95,76.02,75.78,75.86,81608.0,73.4436,73.5113,73.2792,73.3566,81608.0
2022-11-09 13:05:00,75.88,75.94,75.81,75.87,34248.0,73.3759,73.434,73.3083,73.3663,34248.0
2022-11-09 13:10:00,75.87,75.94,75.72,75.92,32141.0,73.3663,73.434,73.2212,73.4146,32141.0
2022-11-09 13:15:00,75.92,76.13,75.91,76.08,44762.0,73.4146,73.6177,73.405,73.5693,44762.0
2022-11-09 13:20:00,76.06,76.12,75.98,75.99,31674.0,73.55,73.608,73.4726,73.4823,31674.0
2022-11-09 13:25:00,75.98,76.02,75.9,75.92,25671.0,73.4726,73.5113,73.3953,73.4146,25671.0
2022-11-09 13:30:00,75.92,75.93,75.75,75.81,30488.0,73.4146,73.4243,73.2502,73.3083,30488.0
2022-11-09 13:35:00,75.8,75.8,75.68,75.71,23016.0,73.2986,73.2986,73.1825,73.2116,23016.0
2022-11-09 13:40:00,75.7,75.78,75.66,75.71,25693.0,73.2019,73.2792,73.1632,73.2116,25693.0
2022-11-09 13:45:00,75.7,75.71,75.57,75.64,51649.0,73.2019,73.2116,73.0762,73.1439,51649.0
2022-11-09 13:50:00,75.64,75.82,75.64,75.81,32847.0,73.1439,73.3179,73.1439,73.3083,32847.0
2022-11-09 13:55:00,75.81,75.93,75.8,75.92,25336.0,73.3083,73.4243,73.2986,73.4146,25336.0
2022-11-09 14:00:00,75.91,75.92,75.8,75.89,26909.0,73.405,73.4146,73.2986,73.3856,26909.0
2022-11-09 14:05:00,75.88,76.07,75.82,76.04,33030.0,73.3759,73.5597,73.3179,73.5307,33030.0
2022-11-09 14:10:00,76.03,76.12,75.93,76.02,33714.0,73.521,73.608,73.4243,73.5113,33714.0
2022-11-09 14:15:00,76.0,76.0,75.89,76.0,25318.0,73.492,73.492,73.3856,73.492,25318.0
2022-11-09 14:20:00,75.99,76.01,75.89,75.95,25438.0,73.4823,73.5017,73.3856,73.4436,25438.0
2022-11-09 14:25:00,75.94,76.09,75.94,75.99,40839.0,73.434,73.579,73.434,73.4823,40839.0
2022-11-09 14:30:00,75.98,75.99,75.79,75.8,39858.0,73.4726,73.4823,73.2889,73.2986,39858.0
2022-11-09 14:35:00,75.8,75.84,75.76,75.84,27851.0,73.2986,73.3373,73.2599,73.3373,27851.0
2022-11-09 14:40:00,75.84,75.91,75.8,75.87,29469.0,73.3373,73.405,73.2986,73.3663,29469.0
2022-11-09 14:45:00,75.87,75.9,75.71,75.78,29143.0,73.3663,73.3953,73.2116,73.2792,29143.0
2022-11-09 14:50:00,75.76,75.76,75.66,75.7,32661.0,73.2599,73.2599,73.1632,73.2019,32661.0
2022-11-09 14:55:00,75.69,75.71,75.64,75.69,30622.0,73.1922,73.2116,73.1439,73.1922,30622.0
2022-11-09 15:00:00,75.69,75.83,75.66,75.83,33778.0,73.1922,73.3276,73.1632,73.3276,33778.0
2022-11-09 15:05:00,75.84,75.96,75.81,75.89,31826.0,73.3373,73.4533,73.3083,73.3856,31826.0
2022-11-09 15:10:00,75.88,75.9,75.8,75.81,32809.0,73.3759,73.3953,73.2986,73.3083,32809.0
2022-11-09 15:15:00,75.81,75.88,75.79,75.88,48597.0,73.3083,73.3759,73.2889,73.3759,48597.0
2022-11-09 15:20:00,75.89,75.9,75.77,75.84,52906.0,73.3856,73.3953,73.2696,73.3373,52906.0
2022-11-09 15:25:00,75.84,75.88,75.8,75.84,40013.0,73.3373,73.3759,73.2986,73.3373,40013.0
2022-11-09 15:30:00,75.84,75.9,75.73,75.89,55424.0,73.3373,73.3953,73.2309,73.3856,55424.0
2022-11-09 15:35:00,75.89,75.89,75.7,75.7,61805.0,73.3856,73.3856,73.2019,73.2019,61805.0
2022-11-09 15:40:00,75.69,75.72,75.58,75.59,74641.0,73.1922,73.2212,73.0858,73.0955,74641.0
2022-11-09 15:45:00,75.59,75.73,75.55,75.58,87484.0,73.0955,73.2309,73.0568,73.0858,87484.0
2022-11-09 15:50:00,75.57,75.72,75.57,75.59,144722.0,73.0762,73.2212,73.0762,73.0955,144722.0
2022-11-09 15:55:00,75.59,75.68,75.53,75.65,347013.0,73.0955,73.1825,73.0375,73.1535,347013.0
2022-11-10 09:30:00,77.5,77.97,76.98,77.47,227267.0,74.9425,75.397,74.4396,74.9135,227267.0
2022-11-10 09:35:00,77.44,77.64,77.07,77.28,106920.0,74.8845,75.0779,74.5267,74.7297,106920.0
2022-11-10 09:40:00,77.28,77.46,77.0,77.31,78494.0,74.7297,74.9038,74.459,74.7588,78494.0
2022-11-10 09:45:00,77.32,77.42,77.22,77.34,141191.0,74.7684,74.8651,74.6717,74.7878,141191.0
2022-11-10 09:50:00,77.33,77.36,76.91,77.14,109265.0,74.7781,74.8071,74.372,74.5944,109265.0
2022-11-10 09:55:00,77.14,77.48,77.12,77.48,59309.0,74.5944,74.9231,74.575,74.9231,59309.0
2022-11-10 10:00:00,77.49,77.68,77.49,77.66,91581.0,74.9328,75.1165,74.9328,75.0972,91581.0
2022-11-10 10:05:00,77.65,77.81,77.48,77.75,75069.0,75.0875,75.2423,74.9231,75.1842,75069.0
2022-11-10 10:10:00,77.73,77.79,77.52,77.52,98870.0,75.1649,75.2229,74.9618,74.9618,98870.0
2022-11-10 10:15:00,77.53,77.58,77.39,77.44,53085.0,74.9715,75.0198,74.8361,74.8845,53085.0
2022-11-10 10:20:00,77.44,77.5,77.34,77.34,138870.0,74.8845,74.9425,74.7878,74.7878,138870.0
2022-11-10 10:25:00,77.33,77.5,77.17,77.46,91160.0,74.7781,74.9425,74.6234,74.9038,91160.0
2022-11-10 10:30:00,77.47,77.61,77.23,77.5,89242.0,74.9135,75.0489,74.6814,74.9425,89242.0
2022-11-10 10:35:00,77.51,77.53,77.34,77.39,70711.0,74.9522,74.9715,74.7878,74.8361,70711.0
2022-11-10 10:40:00,77.38,77.52,77.31,77.43,63727.0,74.8264,74.9618,74.7588,74.8748,63727.0
2022-11-10 10:45:00,77.42,77.69,77.41,77.69,45352.0,74.8651,75.1262,74.8555,75.1262,45352.0
2022-11-10 10:50:00,77.69,77.74,77.61,77.71,51108.0,75.1262,75.1746,75.0489,75.1456,51108.0
2022-11-10 10:55:00,77.71,77.88,77.66,77.75,46212.0,75.1456,75.3099,75.0972,75.1842,46212.0
2022-11-10 11:00:00,77.74,77.78,77.61,77.63,44269.0,75.1746,75.2132,75.0489,75.0682,44269.0
2022-11-10 11:05:00,77.67,77.88,77.65,77.85,83241.0,75.1069,75.3099,75.0875,75.2809,83241.0
2022-11-10 11:10:00,77.85,78.01,77.83,78.0,96423.0,75.2809,75.4357,75.2616,75.426,96423.0
2022-11-10 11:15:00,78.0,78.08,77.87,78.05,96392.0,75.426,75.5033,75.3003,75.4743,96392.0
2022-11-10 11:20:00,78.05,78.14,78.03,78.07,60206.0,75.4743,75.5614,75.455,75.4937,60206.0
2022-11-10 11:25:00,78.07,78.23,78.05,78.23,58382.0,75.4937,75.6484,75.4743,75.6484,58382.0
2022-11-10 11:30:00,78.23,78.38,78.22,78.36,57132.0,75.6484,75.7934,75.6387,75.7741,57132.0
2022-11-10 11:35:00,78.36,78.47,78.3,78.47,51965.0,75.7741,75.8805,75.7161,75.8805,51965.0
2022-11-10 11:40:00,78.47,78.48,78.23,78.25,73588.0,75.8805,75.8901,75.6484,75.6677,73588.0
2022-11-10 11:45:00,78.22,78.24,78.13,78.14,34127.0,75.6387,75.6581,75.5517,75.5614,34127.0
2022-11-10 11:50:00,78.13,78.16,78.04,78.05,29743.0,75.5517,75.5807,75.4647,75.4743,29743.0
2022-11-10 11:55:00,78.06,78.16,77.99,78.04,43971.0,75.484,75.5807,75.4163,75.4647,43971.0
2022-11-10 12:00:00,78.04,78.04,77.83,77.84,47088.0,75.4647,75.4647,75.2616,75.2713,47088.0
2022-11-10 12:05:00,77.83,77.92,77.75,77.81,44190.0,75.2616,75.3486,75.1842,75.2423,44190.0
2022-11-10 12:10:00,77.81,77.84,77.74,77.74,60145.0,75.2423,75.2713,75.1746,75.1746,60145.0
2022-11-10 12:15:00,77.75,77.94,77.75,77.92,66739.0,75.1842,75.368,75.1842,75.3486,66739.0
2022-11-10 12:20:00,77.92,77.92,77.69,77.69,43486.0,75.3486,75.3486,75.1262,75.1262,43486.0
2022-11-10 12:25:00,77.69,77.72,77.62,77.66,52403.0,75.1262,75.1552,75.0585,75.0972,52403.0
2022-11-10 12:30:00,77.65,77.65,77.51,77.57,53893.0,75.0875,75.0875,74.9522,75.0102,53893.0
2022-11-10 12:35:00,77.58,77.64,77.51,77.52,66260.0,75.0198,75.0779,74.9522,74.9618,66260.0
2022-11-10 12:40:00,77.52,77.6,77.44,77.58,109077.0,74.9618,75.0392,74.8845,75.0198,109077.0
2022-11-10 12:45:00,77.58,77.58,77.27,77.34,131195.0,75.0198,75.0198,74.7201,74.7878,131195.0
2022-11-10 12:50:00,77.36,77.39,77.19,77.22,112365.0,74.8071,74.8361,74.6427,74.6717,112365.0
2022-11-10 12:55:00,77.21,77.22,77.01,77.06,95124.0,74.6621,74.6717,74.4687,74.517,95124.0
2022-11-10 13:00:00,77.06,77.21,77.02,77.16,87505.0,74.517,74.6621,74.4783,74.6137,87505.0
2022-11-10 13:05:00,77.17,77.18,77.0,77.05,48386.0,74.6234,74.633,74.459,74.5073,48386.0
2022-11-10 13:10:00,77.06,77.24,76.98,77.24,114147.0,74.517,74.6911,74.4396,74.6911,114147.0
2022-11-10 13:15:00,77.24,77.36,77.23,77.27,46548.0,74.6911,74.8071,74.6814,74.7201,46548.0
2022-11-10 13:20:00,77.28,77.3,77.1,77.15,34425.0,74.7297,74.7491,74.5557,74.604,34425.0
2022-11-10 13:25:00,77.14,77.3,77.13,77.28,36510.0,74.5944,74.7491,74.5847,74.7297,36510.0
2022-11-10 13:30:00,77.3,77.39,77.26,77.34,37914.0,74.7491,74.8361,74.7104,74.7878,37914.0
2022-11-10 13:35:00,77.34,77.35,77.19,77.2,40486.0,74.7878,74.7974,74.6427,74.6524,40486.0
2022-11-10 13:40:00,77.2,77.39,77.19,77.37,43967.0,74.6524,74.8361,74.6427,74.8168,43967.0
2022-11-10 13:45:00,77.38,77.41,77.31,77.31,54487.0,74.8264,74.8555,74.7588,74.7588,54487.0
2022-11-10 13:50:00,77.32,77.38,77.26,77.33,42680.0,74.7684,74.8264,74.7104,74.7781,42680.0
2022-11-10 13:55:00,77.34,77.43,77.31,77.37,50860.0,74.7878,74.8748,74.7588,74.8168,50860.0
2022-11-10 14:00:00,77.37,77.58,77.34,77.57,38402.0,74.8168,75.0198,74.7878,75.0102,38402.0
2022-11-10 14:05:00,77.57,77.9,77.55,77.86,73056.0,75.0102,75.3293,74.9908,75.2906,73056.0
2022-11-10 14:10:00,77.86,77.93,77.82,77.91,50146.0,75.2906,75.3583,75.2519,75.339,50146.0
2022-11-10 14:15:00,77.91,77.92,77.45,77.45,121288.0,75.339,75.3486,74.8941,74.8941,121288.0
2022-11-10 14:20:00,77.45,77.45,77.08,77.16,168460.0,74.8941,74.8941,74.5363,74.6137,168460.0
2022-11-10 14:25:00,77.15,77.22,76.9,76.92,168001.0,74.604,74.6717,74.3623,74.3816,168001.0
2022-11-10 14:30:00,76.92,77.03,76.71,77.01,214131.0,74.3816,74.488,74.1786,74.4687,214131.0
2022-11-10 14:35:00,77.0,77.03,76.85,76.9,124781.0,74.459,74.488,74.3139,74.3623,124781.0
2022-11-10 14:40:00,76.89,76.9,76.82,76.84,55540.0,74.3526,74.3623,74.2849,74.3043,55540.0
2022-11-10 14:45:00,76.83,76.93,76.81,76.91,72994.0,74.2946,74.3913,74.2753,74.372,72994.0
2022-11-10 14:50:00,76.9,77.12,76.88,77.11,57971.0,74.3623,74.575,74.3429,74.5654,57971.0
2022-11-10 14:55:00,77.11,77.22,77.09,77.19,55947.0,74.5654,74.6717,74.546,74.6427,55947.0
2022-11-10 15:00:00,77.19,77.21,77.09,77.09,73315.0,74.6427,74.6621,74.546,74.546,73315.0
2022-11-10 15:05:00,77.09,77.19,77.08,77.19,82136.0,74.546,74.6427,74.5363,74.6427,82136.0
2022-11-10 15:10:00,77.19,77.21,76.99,76.99,92776.0,74.6427,74.6621,74.4493,74.4493,92776.0
2022-11-10 15:15:00,76.99,77.04,76.88,76.89,117185.0,74.4493,74.4977,74.3429,74.3526,117185.0
2022-11-10 15:20:00,76.89,76.94,76.83,76.89,124683.0,74.3526,74.401,74.2946,74.3526,124683.0
2022-11-10 15:25:00,76.89,76.97,76.77,76.94,185831.0,74.3526,74.43,74.2366,74.401,185831.0
2022-11-10 15:30:00,76.94,76.98,76.88,76.88,162312.0,74.401,74.4396,74.3429,74.3429,162312.0
2022-11-10 15:35:00,76.89,76.96,76.81,76.92,195497.0,74.3526,74.4203,74.2753,74.3816,195497.0
2022-11-10 15:40:00,76.92,77.11,76.9,76.99,163169.0,74.3816,74.5654,74.3623,74.4493,163169.0
2022-11-10 15:45:00,76.99,77.07,76.92,77.03,229259.0,74.4493,74.5267,74.3816,74.488,229259.0
2022-11-10 15:50:00,77.03,77.15,76.95,77.13,287111.0,74.488,74.604,74.4106,74.5847,287111.0
2022-11-10 15:55:00,77.14,77.28,76.98,77.1,809363.0,74.5944,74.7297,74.4396,74.5557,809363.0
2022-11-11 09:30:00,77.13,77.22,76.57,76.91,274712.0,74.5847,74.6717,74.0432,74.372,274712.0
2022-11-11 09:35:00,76.95,77.23,76.91,77.17,102441.0,74.4106,74.6814,74.372,74.6234,102441.0
2022-11-11 09:40:00,77.17,77.19,76.83,77.14,83611.0,74.6234,74.6427,74.2946,74.5944,83611.0
2022-11-11 09:45:00,77.15,77.65,77.15,77.53,88892.0,74.604,75.0875,74.604,74.9715,88892.0
2022-11-11 09:50:00,77.53,77.66,77.52,77.63,70160.0,74.9715,75.0972,74.9618,75.0682,70160.0
2022-11-11 09:55:00,77.64,77.64,76.98,77.03,116133.0,75.0779,75.0779,74.4396,74.488,116133.0
2022-11-11 10:00:00,77.01,77.22,76.83,76.97,114052.0,74.4687,74.6717,74.2946,74.43,114052.0
2022-11-11 10:05:00,76.98,77.13,76.7,76.79,88507.0,74.4396,74.5847,74.1689,74.2559,88507.0
2022-11-11 10:10:00,76.81,77.07,76.77,76.91,60059.0,74.2753,74.5267,74.2366,74.372,60059.0
2022-11-11 10:15:00,76.9,77.0,76.89,76.96,52608.0,74.3623,74.459,74.3526,74.4203,52608.0
2022-11-11 10:20:00,76.97,77.22,76.95,77.12,55405.0,74.43,74.6717,74.4106,74.575,55405.0
2022-11-11 10:25:00,77.12,77.3,77.06,77.26,66663.0,74.575,74.7491,74.517,74.7104,66663.0
2022-11-11 10:30:00,77.28,77.38,77.23,77.26,67165.0,74.7297,74.8264,74.6814,74.7104,67165.0
2022-11-11 10:35:00,77.26,77.27,77.0,77.01,60678.0,74.7104,74.7201,74.459,74.4687,60678.0
2022-11-11 10:40:00,77.01,77.02,76.72,76.83,169619.0,74.4687,74.4783,74.1882,74.2946,169619.0
2022-11-11 10:45:00,76.84,77.1,76.83,77.1,53346.0,74.3043,74.5557,74.2946,74.5557,53346.0
2022-11-11 10:50:00,77.1,77.18,76.99,76.99,50854.0,74.5557,74.633,74.4493,74.4493,50854.0
2022-11-11 10:55:00,76.98,76.98,76.77,76.85,69886.0,74.4396,74.4396,74.2366,74.3139,69886.0
2022-11-11 11:00:00,76.87,77.14,76.87,77.05,43521.0,74.3333,74.5944,74.3333,74.5073,43521.0
2022-11-11 11:05:00,77.06,77.12,76.79,76.79,43943.0,74.517,74.575,74.2559,74.2559,43943.0
2022-11-11 11:10:00,76.78,76.83,76.68,76.81,42125.0,74.2462,74.2946,74.1495,74.2753,42125.0
2022-11-11 11:15:00,76.82,76.95,76.73,76.93,48455.0,74.2849,74.4106,74.1979,74.3913,48455.0
2022-11-11 11:20:00,76.93,76.94,76.75,76.81,33949.0,74.3913,74.401,74.2172,74.2753,33949.0
2022-11-11 11:25:00,76.8,76.9,76.72,76.72,39131.0,74.2656,74.3623,74.1882,74.1882,39131.0
2022-11-11 11:30:00,76.72,76.88,76.68,76.88,60103.0,74.1882,74.3429,74.1495,74.3429,60103.0
2022-11-11 11:35:00,76.88,77.03,76.86,76.9,49266.0,74.3429,74.488,74.3236,74.3623,49266.0
2022-11-11 11:40:00,76.9,77.0,76.88,76.94,34948.0,74.3623,74.459,74.3429,74.401,34948.0
2022-11-11 11:45:00,76.93,76.97,76.78,76.83,38972.0,74.3913,74.43,74.2462,74.2946,38972.0
2022-11-11 11:50:00,76.84,76.96,76.81,76.93,32162.0,74.3043,74.4203,74.2753,74.3913,32162.0
2022-11-11 11:55:00,76.92,77.01,76.85,76.97,28990.0,74.3816,74.4687,74.3139,74.43,28990.0
2022-11-11 12:00:00,76.96,76.98,76.86,76.98,54190.0,74.4203,74.4396,74.3236,74.4396,54190.0
2022-11-11 12:05:00,76.99,76.99,76.79,76.87,49145.0,74.4493,74.4493,74.2559,74.3333,49145.0
2022-11-11 12:10:00,76.89,77.12,76.88,77.12,40479.0,74.3526,74.575,74.3429,74.575,40479.0
2022-11-11 12:15:00,77.12,77.22,77.07,77.07,42373.0,74.575,74.6717,74.5267,74.5267,42373.0
2022-11-11 12:20:00,77.08,77.12,77.04,77.08,28583.0,74.5363,74.575,74.4977,74.5363,28583.0
2022-11-11 12:25:00,77.1,77.16,77.08,77.15,36733.0,74.5557,74.6137,74.5363,74.604,36733.0
2022-11-11 12:30:00,77.16,77.2,77.05,77.05,51070.0,74.6137,74.6524,74.5073,74.5073,51070.0
2022-11-11 12:35:00,77.05,77.17,77.03,77.12,36752.0,74.5073,74.6234,74.488,74.575,36752.0
2022-11-11 12:40:00,77.11,77.21,77.07,77.2,34790.0,74.5654,74.6621,74.5267,74.6524,34790.0
2022-11-11 12:45:00,77.19,77.32,77.19,77.31,43472.0,74.6427,74.7684,74.6427,74.7588,43472.0
2022-11-11 12:50:00,77.31,77.44,77.31,77.44,29997.0,74.7588,74.8845,74.7588,74.8845,29997.0
2022-11-11 12:55:00,77.45,77.5,77.38,77.39,52292.0,74.8941,74.9425,74.8264,74.8361,52292.0
2022-11-11 13:00:00,77.39,77.48,77.39,77.46,35869.0,74.8361,74.9231,74.8361,74.9038,35869.0
2022-11-11 13:05:00,77.46,77.53,77.45,77.51,31066.0,74.9038,74.9715,74.8941,74.9522,31066.0
2022-11-11 13:10:00,77.5,77.58,77.47,77.48,34242.0,74.9425,75.0198,74.9135,74.9231,34242.0
2022-11-11 13:15:00,77.48,77.5,77.44,77.46,40201.0,74.9231,74.9425,74.8845,74.9038,40201.0
2022-11-11 13:20:00,77.45,77.58,77.43,77.58,38710.0,74.8941,75.0198,74.8748,75.0198,38710.0
2022-11-11 13:25:00,77.57,77.59,77.49,77.54,48699.0,75.0102,75.0295,74.9328,74.9812,48699.0
2022-11-11 13:30:00,77.55,77.63,77.51,77.56,44275.0,74.9908,75.0682,74.9522,75.0005,44275.0
2022-11-11 13:35:00,77.56,77.57,77.45,77.5,47079.0,75.0005,75.0102,74.8941,74.9425,47079.0
2022-11-11 13:40:00,77.5,77.55,77.42,77.46,42270.0,74.9425,74.9908,74.8651,74.9038,42270.0
2022-11-11 13:45:00,77.46,77.54,77.37,77.54,65617.0,74.9038,74.9812,74.8168,74.9812,65617.0
2022-11-11 13:50:00,77.56,77.62,77.51,77.57,51683.0,75.0005,75.0585,74.9522,75.0102,51683.0
2022-11-11 13:55:00,77.56,77.63,77.53,77.57,36854.0,75.0005,75.0682,74.9715,75.0102,36854.0
2022-11-11 14:00:00,77.57,77.65,77.52,77.62,52892.0,75.0102,75.0875,74.9618,75.0585,52892.0
2022-11-11 14:05:00,77.62,77.7,77.55,77.56,76187.0,75.0585,75.1359,74.9908,75.0005,76187.0
2022-11-11 14:10:00,77.56,77.66,77.48,77.61,107940.0,75.0005,75.0972,74.9231,75.0489,107940.0
2022-11-11 14:15:00,77.61,77.68,77.56,77.68,51675.0,75.0489,75.1165,75.0005,75.1165,51675.0
2022-11-11 14:20:00,77.69,77.81,77.68,77.79,43040.0,75.1262,75.2423,75.1165,75.2229,43040.0
2022-11-11 14:25:00,77.78,77.8,77.72,77.79,51983.0,75.2132,75.2326,75.1552,75.2229,51983.0
2022-11-11 14:30:00,77.78,77.81,77.76,77.78,32206.0,75.2132,75.2423,75.1939,75.2132,32206.0
2022-11-11 14:35:00,77.79,77.79,77.67,77.71,43240.0,75.2229,75.2229,75.1069,75.1456,43240.0
2022-11-11 14:40:00,77.73,77.82,77.71,77.81,42963.0,75.1649,75.2519,75.1456,75.2423,42963.0
2022-11-11 14:45:00,77.81,77.82,77.73,77.73,33742.0,75.2423,75.2519,75.1649,75.1649,33742.0
2022-11-11 14:50:00,77.74,77.84,77.74,77.84,45112.0,75.1746,75.2713,75.1746,75.2713,45112.0
2022-11-11 14:55:00,77.84,77.9,77.81,77.87,39611.0,75.2713,75.3293,75.2423,75.3003,39611.0
2022-11-11 15:00:00,77.87,77.89,77.73,77.76,49301.0,75.3003,75.3196,75.1649,75.1939,49301.0
2022-11-11 15:05:00,77.75,77.79,77.72,77.78,50663.0,75.1842,75.2229,75.1552,75.2132,50663.0
2022-11-11 15:10:00,77.77,77.79,77.63,77.66,54926.0,75.2036,75.2229,75.0682,75.0972,54926.0
2022-11-11 15:15:00,77.66,77.72,77.61,77.69,59230.0,75.0972,75.1552,75.0489,75.1262,59230.0
2022-11-11 15:20:00,77.7,77.72,77.62,77.63,65061.0,75.1359,75.1552,75.0585,75.0682,65061.0
2022-11-11 15:25:00,77.62,77.73,77.62,77.68,56286.0,75.0585,75.1649,75.0585,75.1165,56286.0
2022-11-11 15:30:00,77.67,77.72,77.64,77.64,90887.0,75.1069,75.1552,75.0779,75.0779,90887.0
2022-11-11 15:35:00,77.64,77.67,77.54,77.67,83852.0,75.0779,75.1069,74.9812,75.1069,83852.0
2022-11-11 15:40:00,77.67,77.72,77.66,77.69,120907.0,75.1069,75.1552,75.0972,75.1262,120907.0
2022-11-11 15:45:00,77.68,77.78,77.67,77.78,151657.0,75.1165,75.2132,75.1069,75.2132,151657.0
2022-11-11 15:50:00,77.78,77.84,77.64,77.77,252456.0,75.2132,75.2713,75.0779,75.2036,252456.0
2022-11-11 15:55:00,77.77,77.85,77.7,77.76,489497.0,75.2036,75.2809,75.1359,75.1939,489497.0
2022-11-14 09:30:00,77.48,77.91,77.48,77.61,139751.0,74.9231,75.339,74.9231,75.0489,139751.0
2022-11-14 09:35:00,77.64,77.72,77.54,77.63,57307.0,75.0779,75.1552,74.9812,75.0682,57307.0
2022-11-14 09:40:00,77.61,77.65,77.33,77.5,58769.0,75.0489,75.0875,74.7781,74.9425,58769.0
2022-11-14 09:45:00,77.51,77.72,77.46,77.65,66728.0,74.9522,75.1552,74.9038,75.0875,66728.0
2022-11-14 09:50:00,77.65,77.91,77.61,77.86,55477.0,75.0875,75.339,75.0489,75.2906,55477.0
2022-11-14 09:55:00,77.86,78.27,77.85,78.16,113039.0,75.2906,75.6871,75.2809,75.5807,113039.0
2022-11-14 10:00:00,78.15,78.38,78.13,78.31,95716.0,75.571,75.7934,75.5517,75.7258,95716.0
2022-11-14 10:05:00,78.32,78.35,78.1,78.11,49635.0,75.7354,75.7644,75.5227,75.5324,49635.0
2022-11-14 10:10:00,78.11,78.28,78.09,78.24,44513.0,75.5324,75.6967,75.513,75.6581,44513.0
2022-11-14 10:15:00,78.25,78.39,78.17,78.17,39776.0,75.6677,75.8031,75.5904,75.5904,39776.0
2022-11-14 10:20:00,78.18,78.35,78.18,78.33,38671.0,75.6,75.7644,75.6,75.7451,38671.0
2022-11-14 10:25:00,78.33,78.37,78.17,78.31,42463.0,75.7451,75.7838,75.5904,75.7258,42463.0
2022-11-14 10:30:00,78.31,78.4,78.2,78.36,49329.0,75.7258,75.8128,75.6194,75.7741,49329.0
2022-11-14 10:35:00,78.35,78.35,78.21,78.33,39232.0,75.7644,75.7644,75.6291,75.7451,39232.0
2022-11-14 10:40:00,78.33,78.4,78.16,78.17,62829.0,75.7451,75.8128,75.5807,75.5904,62829.0
2022-11-14 10:45:00,78.17,78.31,78.14,78.31,41046.0,75.5904,75.7258,75.5614,75.7258,41046.0
2022-11-14 10:50:00,78.31,78.49,78.28,78.45,36879.0,75.7258,75.8998,75.6967,75.8611,36879.0
2022-11-14 10:55:00,78.45,78.54,78.42,78.44,50964.0,75.8611,75.9482,75.8321,75.8515,50964.0
2022-11-14 11:00:00,78.44,78.49,78.33,78.43,40650.0,75.8515,75.8998,75.7451,75.8418,40650.0
2022-11-14 11:05:00,78.44,78.46,78.35,78.37,25625.0,75.8515,75.8708,75.7644,75.7838,25625.0
2022-11-14 11:10:00,78.37,78.37,78.06,78.08,32396.0,75.7838,75.7838,75.484,75.5033,32396.0
2022-11-14 11:15:00,78.06,78.12,78.03,78.11,26562.0,75.484,75.542,75.455,75.5324,26562.0
2022-11-14 11:20:00,78.11,78.24,78.11,78.21,48068.0,75.5324,75.6581,75.5324,75.6291,48068.0
2022-11-14 11:25:00,78.22,78.22,78.05,78.11,36793.0,75.6387,75.6387,75.4743,75.5324,36793.0
2022-11-14 11:30:00,78.11,78.42,78.07,78.42,30062.0,75.5324,75.8321,75.4937,75.8321,30062.0
2022-11-14 11:35:00,78.44,78.55,78.38,78.53,42772.0,75.8515,75.9578,75.7934,75.9385,42772.0
2022-11-14 11:40:00,78.54,78.61,78.51,78.61,40272.0,75.9482,76.0159,75.9192,76.0159,40272.0
2022-11-14 11:45:00,78.6,78.74,78.57,78.72,43302.0,76.0062,76.1416,75.9772,76.1222,43302.0
2022-11-14 11:50:00,78.73,78.76,78.59,78.62,39024.0,76.1319,76.1609,75.9965,76.0255,39024.0
2022-11-14 11:55:00,78.62,78.68,78.57,78.67,24097.0,76.0255,76.0835,75.9772,76.0739,24097.0
2022-11-14 12:00:00,78.68,78.81,78.66,78.8,52051.0,76.0835,76.2093,76.0642,76.1996,52051.0
2022-11-14 12:05:00,78.8,78.8,78.66,78.7,23895.0,76.1996,76.1996,76.0642,76.1029,23895.0
2022-11-14 12:10:00,78.7,78.79,78.65,78.77,78891.0,76.1029,76.1899,76.0545,76.1706,78891.0
2022-11-14 12:15:00,78.77,78.81,78.69,78.73,64984.0,76.1706,76.2093,76.0932,76.1319,64984.0
2022-11-14 12:20:00,78.73,78.98,78.63,78.98,100114.0,76.1319,76.3736,76.0352,76.3736,100114.0
2022-11-14 12:25:00,78.98,79.05,78.92,78.96,91282.0,76.3736,76.4413,76.3156,76.3543,91282.0
2022-11-14 12:30:00,78.97,79.12,78.95,79.09,44545.0,76.364,76.509,76.3446,76.48,44545.0
2022-11-14 12:35:00,79.09,79.21,79.07,79.2,30321.0,76.48,76.5961,76.4607,76.5864,30321.0
2022-11-14 12:40:00,79.2,79.25,79.15,79.19,35427.0,76.5864,76.6347,76.538,76.5767,35427.0
2022-11-14 12:45:00,79.19,79.22,79.12,79.19,26330.0,76.5767,76.6057,76.509,76.5767,26330.0
2022-11-14 12:50:00,79.19,79.22,79.15,79.19,40328.0,76.5767,76.6057,76.538,76.5767,40328.0
2022-11-14 12:55:00,79.2,79.22,79.14,79.17,35197.0,76.5864,76.6057,76.5284,76.5574,35197.0
2022-11-14 13:00:00,79.16,79.23,79.12,79.22,37859.0,76.5477,76.6154,76.509,76.6057,37859.0
2022-11-14 13:05:00,79.22,79.37,79.21,79.36,49643.0,76.6057,76.7508,76.5961,76.7411,49643.0
2022-11-14 13:10:00,79.38,79.4,79.21,79.26,45568.0,76.7604,76.7798,76.5961,76.6444,45568.0
2022-11-14 13:15:00,79.26,79.34,79.25,79.33,22204.0,76.6444,76.7218,76.6347,76.7121,22204.0
2022-11-14 13:20:00,79.33,79.36,79.27,79.3,32579.0,76.7121,76.7411,76.6541,76.6831,32579.0
2022-11-14 13:25:00,79.29,79.35,79.27,79.3,38280.0,76.6734,76.7314,76.6541,76.6831,38280.0
2022-11-14 13:30:00,79.3,79.3,79.23,79.26,24521.0,76.6831,76.6831,76.6154,76.6444,24521.0
2022-11-14 13:35:00,79.26,79.28,79.08,79.13,48670.0,76.6444,76.6637,76.4703,76.5187,48670.0
2022-11-14 13:40:00,79.12,79.13,79.03,79.09,24348.0,76.509,76.5187,76.422,76.48,24348.0
2022-11-14 13:45:00,79.09,79.11,79.03,79.09,31000.0,76.48,76.4994,76.422,76.48,31000.0
2022-11-14 13:50:00,79.09,79.2,79.09,79.15,36272.0,76.48,76.5864,76.48,76.538,36272.0
2022-11-14 13:55:00,79.15,79.2,79.12,79.19,28559.0,76.538,76.5864,76.509,76.5767,28559.0
2022-11-14 14:00:00,79.17,79.21,79.08,79.13,65389.0,76.5574,76.5961,76.4703,76.5187,65389.0
2022-11-14 14:05:00,79.13,79.19,79.02,79.19,34214.0,76.5187,76.5767,76.4123,76.5767,34214.0
2022-11-14 14:10:00,79.19,79.26,79.18,79.25,26460.0,76.5767,76.6444,76.567,76.6347,26460.0
2022-11-14 14:15:00,79.24,79.39,79.22,79.39,46301.0,76.6251,76.7701,76.6057,76.7701,46301.0
2022-11-14 14:20:00,79.39,79.45,79.31,79.44,80296.0,76.7701,76.8281,76.6928,76.8185,80296.0
2022-11-14 14:25:00,79.44,79.54,79.42,79.5,62544.0,76.8185,76.9152,76.7991,76.8765,62544.0
2022-11-14 14:30:00,79.5,79.5,79.4,79.4,50260.0,76.8765,76.8765,76.7798,76.7798,50260.0
2022-11-14 14:35:00,79.41,79.5,79.4,79.48,40719.0,76.7895,76.8765,76.7798,76.8571,40719.0
2022-11-14 14:40:00,79.48,79.49,79.34,79.34,59767.0,76.8571,76.8668,76.7218,76.7218,59767.0
2022-11-14 14:45:00,79.34,79.37,79.18,79.22,62247.0,76.7218,76.7508,76.567,76.6057,62247.0
2022-11-14 14:50:00,79.2,79.29,79.2,79.23,34713.0,76.5864,76.6734,76.5864,76.6154,34713.0
2022-11-14 14:55:00,79.23,79.25,79.16,79.19,37940.0,76.6154,76.6347,76.5477,76.5767,37940.0
2022-11-14 15:00:00,79.19,79.34,79.18,79.34,51987.0,76.5767,76.7218,76.567,76.7218,51987.0
2022-11-14 15:05:00,79.34,79.48,79.32,79.4,50658.0,76.7218,76.8571,76.7024,76.7798,50658.0
2022-11-14 15:10:00,79.41,79.43,79.12,79.15,61488.0,76.7895,76.8088,76.509,76.538,61488.0
2022-11-14 15:15:00,79.15,79.19,79.07,79.18,34707.0,76.538,76.5767,76.4607,76.567,34707.0
2022-11-14 15:20:00,79.17,79.19,79.11,79.18,33238.0,76.5574,76.5767,76.4994,76.567,33238.0
2022-11-14 15:25:00,79.17,79.24,79.15,79.24,32093.0,76.5574,76.6251,76.538,76.6251,32093.0
2022-11-14 15:30:00,79.25,79.28,79.1,79.1,72969.0,76.6347,76.6637,76.4897,76.4897,72969.0
2022-11-14 15:35:00,79.11,79.29,79.11,79.29,59314.0,76.4994,76.6734,76.4994,76.6734,59314.0
2022-11-14 15:40:00,79.29,79.34,79.17,79.2,109682.0,76.6734,76.7218,76.5574,76.5864,109682.0
2022-11-14 15:45:00,79.2,79.21,79.05,79.06,139311.0,76.5864,76.5961,76.4413,76.451,139311.0
2022-11-14 15:50:00,79.05,79.09,78.85,78.85,202172.0,76.4413,76.48,76.2479,76.2479,202172.0
2022-11-14 15:55:00,78.86,78.86,78.52,78.56,615050.0,76.2576,76.2576,75.9288,75.9675,615050.0
2022-11-15 09:30:00,78.93,79.06,78.01,78.84,205805.0,76.3253,76.451,75.4357,76.2383,205805.0
2022-11-15 09:35:00,78.93,79.75,78.92,79.26,114852.0,76.3253,77.1182,76.3156,76.6444,114852.0
2022-11-15 09:40:00,79.26,79.37,79.07,79.27,50298.0,76.6444,76.7508,76.4607,76.6541,50298.0
2022-11-15 09:45:00,79.27,79.66,79.25,79.63,69504.0,76.6541,77.0312,76.6347,77.0022,69504.0
2022-11-15 09:50:00,79.63,79.71,79.49,79.71,57753.0,77.0022,77.0796,76.8668,77.0796,57753.0
2022-11-15 09:55:00,79.72,80.08,79.72,79.86,299494.0,77.0892,77.4373,77.0892,77.2246,299494.0
2022-11-15 10:00:00,79.86,80.01,79.7,79.8,80683.0,77.2246,77.3697,77.0699,77.1666,80683.0
2022-11-15 10:05:00,79.79,79.94,79.65,79.77,36598.0,77.1569,77.302,77.0215,77.1376,36598.0
2022-11-15 10:10:00,79.8,79.86,79.72,79.85,35066.0,77.1666,77.2246,77.0892,77.2149,35066.0
2022-11-15 10:15:00,79.85,80.01,79.82,79.91,62873.0,77.2149,77.3697,77.1859,77.273,62873.0
2022-11-15 10:20:00,79.92,80.0,79.87,79.97,77277.0,77.2826,77.36,77.2343,77.331,77277.0
2022-11-15 10:25:00,79.98,80.3,79.98,80.19,127886.0,77.3406,77.6501,77.3406,77.5437,127886.0
2022-11-15 10:30:00,80.17,80.68,80.13,80.49,123687.0,77.5244,78.0175,77.4857,77.8338,123687.0
2022-11-15 10:35:00,80.5,80.55,80.4,80.47,84743.0,77.8435,77.8918,77.7468,77.8145,84743.0
2022-11-15 10:40:00,80.46,80.63,80.42,80.51,75659.0,77.8048,77.9692,77.7661,77.8532,75659.0
2022-11-15 10:45:00,80.52,80.59,80.24,80.25,39210.0,77.8628,77.9305,77.5921,77.6017,39210.0
2022-11-15 10:50:00,80.24,80.31,80.13,80.3,35454.0,77.5921,77.6598,77.4857,77.6501,35454.0
2022-11-15 10:55:00,80.31,80.49,80.24,80.25,32015.0,77.6598,77.8338,77.5921,77.6017,32015.0
2022-11-15 11:00:00,80.23,80.23,79.97,80.04,44527.0,77.5824,77.5824,77.331,77.3987,44527.0
2022-11-15 11:05:00,80.05,80.15,79.95,79.97,28503.0,77.4083,77.505,77.3116,77.331,28503.0
2022-11-15 11:10:00,79.95,80.13,79.91,80.13,34678.0,77.3116,77.4857,77.273,77.4857,34678.0
2022-11-15 11:15:00,80.13,80.2,80.02,80.09,29041.0,77.4857,77.5534,77.3793,77.447,29041.0
2022-11-15 11:20:00,80.08,80.16,79.95,79.96,24921.0,77.4373,77.5147,77.3116,77.3213,24921.0
2022-11-15 11:25:00,79.96,80.03,79.88,79.99,58339.0,77.3213,77.389,77.2439,77.3503,58339.0
2022-11-15 11:30:00,79.99,80.29,79.99,80.29,54957.0,77.3503,77.6404,77.3503,77.6404,54957.0
2022-11-15 11:35:00,80.31,80.32,80.19,80.31,36242.0,77.6598,77.6694,77.5437,77.6598,36242.0
2022-11-15 11:40:00,80.31,80.38,80.18,80.2,24373.0,77.6598,77.7274,77.534,77.5534,24373.0
2022-11-15 11:45:00,80.19,80.2,80.1,80.12,22085.0,77.5437,77.5534,77.4567,77.476,22085.0
2022-11-15 11:50:00,80.11,80.17,80.04,80.17,16629.0,77.4664,77.5244,77.3987,77.5244,16629.0
2022-11-15 11:55:00,80.16,80.27,80.09,80.26,26432.0,77.5147,77.6211,77.447,77.6114,26432.0
2022-11-15 12:00:00,80.28,80.29,80.02,80.09,25466.0,77.6307,77.6404,77.3793,77.447,25466.0
2022-11-15 12:05:00,80.1,80.14,80.02,80.09,29479.0,77.4567,77.4954,77.3793,77.447,29479.0
2022-11-15 12:10:00,80.11,80.17,79.96,80.01,25382.0,77.4664,77.5244,77.3213,77.3697,25382.0
2022-11-15 12:15:00,80.01,80.11,79.99,80.01,22841.0,77.3697,77.4664,77.3503,77.3697,22841.0
2022-11-15 12:20:00,79.99,80.06,79.93,79.97,25263.0,77.3503,77.418,77.2923,77.331,25263.0
2022-11-15 12:25:00,79.96,80.12,79.92,80.07,27013.0,77.3213,77.476,77.2826,77.4277,27013.0
2022-11-15 12:30:00,80.08,80.09,79.96,80.01,44825.0,77.4373,77.447,77.3213,77.3697,44825.0
2022-11-15 12:35:00,79.99,80.05,79.96,79.97,25568.0,77.3503,77.4083,77.3213,77.331,25568.0
2022-11-15 12:40:00,79.97,80.02,79.81,79.88,36317.0,77.331,77.3793,77.1763,77.2439,36317.0
2022-11-15 12:45:00,79.88,79.92,79.81,79.87,29931.0,77.2439,77.2826,77.1763,77.2343,29931.0
2022-11-15 12:50:00,79.87,79.87,79.78,79.8,28949.0,77.2343,77.2343,77.1472,77.1666,28949.0
2022-11-15 12:55:00,79.79,79.81,79.69,79.79,27896.0,77.1569,77.1763,77.0602,77.1569,27896.0
2022-11-15 13:00:00,79.8,79.93,79.79,79.88,59807.0,77.1666,77.2923,77.1569,77.2439,59807.0
2022-11-15 13:05:00,79.87,79.87,79.74,79.74,26845.0,77.2343,77.2343,77.1086,77.1086,26845.0
2022-11-15 13:10:00,79.74,79.77,79.64,79.67,41991.0,77.1086,77.1376,77.0119,77.0409,41991.0
2022-11-15 13:15:00,79.66,79.66,79.42,79.45,64704.0,77.0312,77.0312,76.7991,76.8281,64704.0
2022-11-15 13:20:00,79.44,79.48,79.2,79.35,65806.0,76.8185,76.8571,76.5864,76.7314,65806.0
2022-11-15 13:25:00,79.35,79.45,79.16,79.22,153676.0,76.7314,76.8281,76.5477,76.6057,153676.0
2022-11-15 13:30:00,79.19,79.45,79.18,79.32,117355.0,76.5767,76.8281,76.567,76.7024,117355.0
2022-11-15 13:35:00,79.31,79.46,79.11,79.25,71189.0,76.6928,76.8378,76.4994,76.6347,71189.0
2022-11-15 13:40:00,79.28,79.73,79.09,79.61,115255.0,76.6637,77.0989,76.48,76.9829,115255.0
2022-11-15 13:45:00,79.59,79.66,79.26,79.26,31873.0,76.9635,77.0312,76.6444,76.6444,31873.0
2022-11-15 13:50:00,79.25,79.48,79.25,79.45,35011.0,76.6347,76.8571,76.6347,76.8281,35011.0
2022-11-15 13:55:00,79.44,79.51,79.35,79.41,63447.0,76.8185,76.8862,76.7314,76.7895,63447.0
2022-11-15 14:00:00,79.41,79.44,79.08,79.08,39591.0,76.7895,76.8185,76.4703,76.4703,39591.0
2022-11-15 14:05:00,79.08,79.31,79.08,79.31,40173.0,76.4703,76.6928,76.4703,76.6928,40173.0
2022-11-15 14:10:00,79.3,79.61,79.3,79.41,67238.0,76.6831,76.9829,76.6831,76.7895,67238.0
2022-11-15 14:15:00,79.4,79.62,79.31,79.53,54080.0,76.7798,76.9925,76.6928,76.9055,54080.0
2022-11-15 14:20:00,79.54,79.75,79.52,79.73,46610.0,76.9152,77.1182,76.8958,77.0989,46610.0
2022-11-15 14:25:00,79.71,79.75,79.58,79.71,32506.0,77.0796,77.1182,76.9538,77.0796,32506.0
2022-11-15 14:30:00,79.75,79.79,79.59,79.59,48086.0,77.1182,77.1569,76.9635,76.9635,48086.0
2022-11-15 14:35:00,79.6,79.82,79.54,79.72,37590.0,76.9732,77.1859,76.9152,77.0892,37590.0
2022-11-15 14:40:00,79.73,79.87,79.63,79.65,40810.0,77.0989,77.2343,77.0022,77.0215,40810.0
2022-11-15 14:45:00,79.66,79.74,79.48,79.5,38715.0,77.0312,77.1086,76.8571,76.8765,38715.0
2022-11-15 14:50:00,79.51,79.6,79.43,79.5,42512.0,76.8862,76.9732,76.8088,76.8765,42512.0
2022-11-15 14:55:00,79.49,79.7,79.46,79.55,51209.0,76.8668,77.0699,76.8378,76.9248,51209.0
2022-11-15 15:00:00,79.56,79.72,79.53,79.62,59650.0,76.9345,77.0892,76.9055,76.9925,59650.0
2022-11-15 15:05:00,79.61,79.61,79.46,79.59,75831.0,76.9829,76.9829,76.8378,76.9635,75831.0
2022-11-15 15:10:00,79.59,79.63,79.39,79.44,71062.0,76.9635,77.0022,76.7701,76.8185,71062.0
2022-11-15 15:15:00,79.45,79.64,79.44,79.62,63880.0,76.8281,77.0119,76.8185,76.9925,63880.0
2022-11-15 15:20:00,79.61,79.68,79.56,79.59,53990.0,76.9829,77.0505,76.9345,76.9635,53990.0
2022-11-15 15:25:00,79.59,79.61,79.45,79.48,54458.0,76.9635,76.9829,76.8281,76.8571,54458.0
2022-11-15 15:30:00,79.48,79.48,79.25,79.25,71241.0,76.8571,76.8571,76.6347,76.6347,71241.0
2022-11-15 15:35:00,79.25,79.45,79.25,79.42,63018.0,76.6347,76.8281,76.6347,76.7991,63018.0
2022-11-15 15:40:00,79.41,79.46,79.33,79.38,88603.0,76.7895,76.8378,76.7121,76.7604,88603.0
2022-11-15 15:45:00,79.37,79.37,79.25,79.29,109665.0,76.7508,76.7508,76.6347,76.6734,109665.0
2022-11-15 15:50:00,79.29,79.29,79.11,79.18,210738.0,76.6734,76.6734,76.4994,76.567,210738.0
2022-11-15 15:55:00,79.19,79.28,79.14,79.2,465983.0,76.5767,76.6637,76.5284,76.5864,465983.0
2022-11-16 09:30:00,79.12,79.63,78.86,79.63,112199.0,76.509,77.0022,76.2576,77.0022,112199.0
2022-11-16 09:35:00,79.6,79.67,79.44,79.6,36762.0,76.9732,77.0409,76.8185,76.9732,36762.0
2022-11-16 09:40:00,79.61,79.85,79.5,79.79,86515.0,76.9829,77.2149,76.8765,77.1569,86515.0
2022-11-16 09:45:00,79.79,79.95,79.61,79.83,94817.0,77.1569,77.3116,76.9829,77.1956,94817.0
2022-11-16 09:50:00,79.83,80.11,79.83,79.89,124808.0,77.1956,77.4664,77.1956,77.2536,124808.0
2022-11-16 09:55:00,79.87,79.88,79.54,79.68,85937.0,77.2343,77.2439,76.9152,77.0505,85937.0
2022-11-16 10:00:00,79.67,79.79,79.43,79.55,70477.0,77.0409,77.1569,76.8088,76.9248,70477.0
2022-11-16 10:05:00,79.55,79.78,79.54,79.68,33484.0,76.9248,77.1472,76.9152,77.0505,33484.0
2022-11-16 10:10:00,79.67,79.73,79.54,79.57,35001.0,77.0409,77.0989,76.9152,76.9442,35001.0
2022-11-16 10:15:00,79.55,79.56,79.27,79.28,39176.0,76.9248,76.9345,76.6541,76.6637,39176.0
2022-11-16 10:20:00,79.31,79.35,79.24,79.3,73044.0,76.6928,76.7314,76.6251,76.6831,73044.0
2022-11-16 10:25:00,79.3,79.4,79.28,79.36,55270.0,76.6831,76.7798,76.6637,76.7411,55270.0
2022-11-16 10:30:00,79.35,79.49,79.3,79.43,27751.0,76.7314,76.8668,76.6831,76.8088,27751.0
2022-11-16 10:35:00,79.43,79.45,79.07,79.11,40410.0,76.8088,76.8281,76.4607,76.4994,40410.0
2022-11-16 10:40:00,79.13,79.27,79.06,79.23,41164.0,76.5187,76.6541,76.451,76.6154,41164.0
2022-11-16 10:45:00,79.21,79.43,79.2,79.41,42517.0,76.5961,76.8088,76.5864,76.7895,42517.0
2022-11-16 10:50:00,79.4,79.44,79.18,79.19,57133.0,76.7798,76.8185,76.567,76.5767,57133.0
2022-11-16 10:55:00,79.19,79.22,79.14,79.18,84891.0,76.5767,76.6057,76.5284,76.567,84891.0
2022-11-16 11:00:00,79.17,79.39,79.15,79.36,50367.0,76.5574,76.7701,76.538,76.7411,50367.0
2022-11-16 11:05:00,79.36,79.52,79.32,79.48,61224.0,76.7411,76.8958,76.7024,76.8571,61224.0
2022-11-16 11:10:00,79.48,79.53,79.31,79.5,24990.0,76.8571,76.9055,76.6928,76.8765,24990.0
2022-11-16 11:15:00,79.49,79.51,79.4,79.49,28353.0,76.8668,76.8862,76.7798,76.8668,28353.0
2022-11-16 11:20:00,79.5,79.62,79.46,79.52,35351.0,76.8765,76.9925,76.8378,76.8958,35351.0
2022-11-16 11:25:00,79.49,79.59,79.46,79.55,29717.0,76.8668,76.9635,76.8378,76.9248,29717.0
2022-11-16 11:30:00,79.56,79.74,79.55,79.67,35880.0,76.9345,77.1086,76.9248,77.0409,35880.0
2022-11-16 11:35:00,79.68,79.69,79.45,79.47,36303.0,77.0505,77.0602,76.8281,76.8475,36303.0
2022-11-16 11:40:00,79.47,79.67,79.47,79.65,17397.0,76.8475,77.0409,76.8475,77.0215,17397.0
2022-11-16 11:45:00,79.64,79.81,79.63,79.78,23083.0,77.0119,77.1763,77.0022,77.1472,23083.0
2022-11-16 11:50:00,79.77,79.81,79.68,79.74,15884.0,77.1376,77.1763,77.0505,77.1086,15884.0
2022-11-16 11:55:00,79.73,79.86,79.72,79.81,16144.0,77.0989,77.2246,77.0892,77.1763,16144.0
2022-11-16 12:00:00,79.81,79.83,79.72,79.8,17935.0,77.1763,77.1956,77.0892,77.1666,17935.0
2022-11-16 12:05:00,79.8,79.83,79.61,79.65,32189.0,77.1666,77.1956,76.9829,77.0215,32189.0
2022-11-16 12:10:00,79.65,79.66,79.5,79.5,37096.0,77.0215,77.0312,76.8765,76.8765,37096.0
2022-11-16 12:15:00,79.49,79.53,79.41,79.48,37897.0,76.8668,76.9055,76.7895,76.8571,37897.0
2022-11-16 12:20:00,79.48,79.67,79.46,79.66,39160.0,76.8571,77.0409,76.8378,77.0312,39160.0
2022-11-16 12:25:00,79.66,79.72,79.6,79.63,23083.0,77.0312,77.0892,76.9732,77.0022,23083.0
2022-11-16 12:30:00,79.64,79.74,79.59,79.73,22924.0,77.0119,77.1086,76.9635,77.0989,22924.0
2022-11-16 12:35:00,79.73,79.81,79.7,79.76,22648.0,77.0989,77.1763,77.0699,77.1279,22648.0
2022-11-16 12:40:00,79.76,79.88,79.75,79.86,20697.0,77.1279,77.2439,77.1182,77.2246,20697.0
2022-11-16 12:45:00,79.84,80.0,79.83,79.96,33876.0,77.2053,77.36,77.1956,77.3213,33876.0
2022-11-16 12:50:00,79.97,80.03,79.93,79.99,51406.0,77.331,77.389,77.2923,77.3503,51406.0
2022-11-16 12:55:00,80.01,80.09,79.99,80.08,38928.0,77.3697,77.447,77.3503,77.4373,38928.0
2022-11-16 13:00:00,80.09,80.09,79.96,80.02,35614.0,77.447,77.447,77.3213,77.3793,35614.0
2022-11-16 13:05:00,80.01,80.11,79.92,80.1,40707.0,77.3697,77.4664,77.2826,77.4567,40707.0
2022-11-16 13:10:00,80.1,80.23,80.01,80.09,45905.0,77.4567,77.5824,77.3697,77.447,45905.0
2022-11-16 13:15:00,80.08,80.1,79.93,79.95,25426.0,77.4373,77.4567,77.2923,77.3116,25426.0
2022-11-16 13:20:00,79.96,80.01,79.93,79.98,22716.0,77.3213,77.3697,77.2923,77.3406,22716.0
2022-11-16 13:25:00,79.97,80.14,79.96,80.09,52462.0,77.331,77.4954,77.3213,77.447,52462.0
2022-11-16 13:30:00,80.1,80.16,79.9,79.96,45791.0,77.4567,77.5147,77.2633,77.3213,45791.0
2022-11-16 13:35:00,79.96,80.02,79.92,79.96,40202.0,77.3213,77.3793,77.2826,77.3213,40202.0
2022-11-16 13:40:00,79.97,80.02,79.93,79.96,39777.0,77.331,77.3793,77.2923,77.3213,39777.0
2022-11-16 13:45:00,79.95,80.03,79.91,79.95,37716.0,77.3116,77.389,77.273,77.3116,37716.0
2022-11-16 13:50:00,79.94,79.99,79.92,79.95,32251.0,77.302,77.3503,77.2826,77.3116,32251.0
2022-11-16 13:55:00,79.94,79.99,79.93,79.96,39753.0,77.302,77.3503,77.2923,77.3213,39753.0
2022-11-16 14:00:00,79.96,80.05,79.95,80.02,35192.0,77.3213,77.4083,77.3116,77.3793,35192.0
2022-11-16 14:05:00,80.02,80.03,79.87,79.95,55819.0,77.3793,77.389,77.2343,77.3116,55819.0
2022-11-16 14:10:00,79.93,79.95,79.84,79.89,31676.0,77.2923,77.3116,77.2053,77.2536,31676.0
2022-11-16 14:15:00,79.9,79.96,79.86,79.9,28368.0,77.2633,77.3213,77.2246,77.2633,28368.0
2022-11-16 14:20:00,79.9,79.9,79.76,79.78,20534.0,77.2633,77.2633,77.1279,77.1472,20534.0
2022-11-16 14:25:00,79.78,79.88,79.77,79.81,22378.0,77.1472,77.2439,77.1376,77.1763,22378.0
2022-11-16 14:30:00,79.82,79.83,79.66,79.73,30330.0,77.1859,77.1956,77.0312,77.0989,30330.0
2022-11-16 14:35:00,79.72,79.97,79.71,79.9,43403.0,77.0892,77.331,77.0796,77.2633,43403.0
2022-11-16 14:40:00,79.9,79.96,79.82,79.87,35804.0,77.2633,77.3213,77.1859,77.2343,35804.0
2022-11-16 14:45:00,79.87,79.9,79.79,79.85,31647.0,77.2343,77.2633,77.1569,77.2149,31647.0
2022-11-16 14:50:00,79.84,79.94,79.83,79.84,50275.0,77.2053,77.302,77.1956,77.2053,50275.0
2022-11-16 14:55:00,79.84,79.92,79.77,79.9,30790.0,77.2053,77.2826,77.1376,77.2633,30790.0
2022-11-16 15:00:00,79.89,79.94,79.76,79.82,34280.0,77.2536,77.302,77.1279,77.1859,34280.0
2022-11-16 15:05:00,79.81,79.86,79.65,79.67,39265.0,77.1763,77.2246,77.0215,77.0409,39265.0
2022-11-16 15:10:00,79.68,79.76,79.61,79.73,68713.0,77.0505,77.1279,76.9829,77.0989,68713.0
2022-11-16 15:15:00,79.74,79.77,79.61,79.65,42154.0,77.1086,77.1376,76.9829,77.0215,42154.0
2022-11-16 15:20:00,79.65,79.69,79.56,79.65,60343.0,77.0215,77.0602,76.9345,77.0215,60343.0
2022-11-16 15:25:00,79.66,79.71,79.62,79.62,50079.0,77.0312,77.0796,76.9925,76.9925,50079.0
2022-11-16 15:30:00,79.63,79.69,79.55,79.59,63039.0,77.0022,77.0602,76.9248,76.9635,63039.0
2022-11-16 15:35:00,79.59,79.69,79.57,79.63,61070.0,76.9635,77.0602,76.9442,77.0022,61070.0
2022-11-16 15:40:00,79.63,79.76,79.59,79.76,96293.0,77.0022,77.1279,76.9635,77.1279,96293.0
2022-11-16 15:45:00,79.75,79.87,79.69,79.86,88801.0,77.1182,77.2343,77.0602,77.2246,88801.0
2022-11-16 15:50:00,79.86,79.91,79.78,79.87,186805.0,77.2246,77.273,77.1472,77.2343,186805.0
2022-11-16 15:55:00,79.87,79.94,79.77,79.9,434062.0,77.2343,77.302,77.1376,77.2633,434062.0
2022-11-17 09:30:00,79.17,79.17,78.19,78.33,171485.0,76.5574,76.5574,75.6097,75.7451,171485.0
2022-11-17 09:35:00,78.36,78.68,78.33,78.46,42820.0,75.7741,76.0835,75.7451,75.8708,42820.0
2022-11-17 09:40:00,78.45,78.65,78.41,78.64,77995.0,75.8611,76.0545,75.8225,76.0449,77995.0
2022-11-17 09:45:00,78.65,78.94,78.63,78.93,35626.0,76.0545,76.335,76.0352,76.3253,35626.0
2022-11-17 09:50:00,78.92,79.02,78.9,79.01,41889.0,76.3156,76.4123,76.2963,76.4027,41889.0
2022-11-17 09:55:00,79.0,79.13,78.98,79.13,74688.0,76.393,76.5187,76.3736,76.5187,74688.0
2022-11-17 10:00:00,79.13,79.27,78.99,79.21,111631.0,76.5187,76.6541,76.3833,76.5961,111631.0
2022-11-17 10:05:00,79.21,79.21,78.99,79.03,81773.0,76.5961,76.5961,76.3833,76.422,81773.0
2022-11-17 10:10:00,79.02,79.1,78.9,78.9,79866.0,76.4123,76.4897,76.2963,76.2963,79866.0
2022-11-17 10:15:00,78.89,78.93,78.68,78.86,71882.0,76.2866,76.3253,76.0835,76.2576,71882.0
2022-11-17 10:20:00,78.87,78.98,78.77,78.79,42041.0,76.2673,76.3736,76.1706,76.1899,42041.0
2022-11-17 10:25:00,78.79,78.8,78.63,78.65,54354.0,76.1899,76.1996,76.0352,76.0545,54354.0
2022-11-17 10:30:00,78.64,78.71,78.53,78.55,48691.0,76.0449,76.1126,75.9385,75.9578,48691.0
2022-11-17 10:35:00,78.55,78.65,78.45,78.55,51498.0,75.9578,76.0545,75.8611,75.9578,51498.0
2022-11-17 10:40:00,78.53,78.63,78.5,78.59,31723.0,75.9385,76.0352,75.9095,75.9965,31723.0
2022-11-17 10:45:00,78.58,78.58,78.4,78.44,57312.0,75.9868,75.9868,75.8128,75.8515,57312.0
2022-11-17 10:50:00,78.46,78.58,78.38,78.38,53992.0,75.8708,75.9868,75.7934,75.7934,53992.0
2022-11-17 10:55:00,78.38,78.4,78.24,78.26,50284.0,75.7934,75.8128,75.6581,75.6774,50284.0
2022-11-17 11:00:00,78.25,78.38,78.25,78.31,24257.0,75.6677,75.7934,75.6677,75.7258,24257.0
2022-11-17 11:05:00,78.3,78.42,78.3,78.31,40403.0,75.7161,75.8321,75.7161,75.7258,40403.0
2022-11-17 11:10:00,78.3,78.34,78.27,78.33,17267.0,75.7161,75.7548,75.6871,75.7451,17267.0
2022-11-17 11:15:00,78.33,78.43,78.32,78.36,28089.0,75.7451,75.8418,75.7354,75.7741,28089.0
2022-11-17 11:20:00,78.36,78.4,78.28,78.37,22467.0,75.7741,75.8128,75.6967,75.7838,22467.0
2022-11-17 11:25:00,78.37,78.46,78.37,78.4,21328.0,75.7838,75.8708,75.7838,75.8128,21328.0
2022-11-17 11:30:00,78.41,78.59,78.4,78.59,39805.0,75.8225,75.9965,75.8128,75.9965,39805.0
2022-11-17 11:35:00,78.59,78.66,78.56,78.62,84263.0,75.9965,76.0642,75.9675,76.0255,84263.0
2022-11-17 11:40:00,78.62,78.63,78.54,78.59,19645.0,76.0255,76.0352,75.9482,75.9965,19645.0
2022-11-17 11:45:00,78.61,78.68,78.54,78.54,24728.0,76.0159,76.0835,75.9482,75.9482,24728.0
2022-11-17 11:50:00,78.54,78.71,78.53,78.6,30549.0,75.9482,76.1126,75.9385,76.0062,30549.0
2022-11-17 11:55:00,78.6,78.87,78.6,78.85,29422.0,76.0062,76.2673,76.0062,76.2479,29422.0
2022-11-17 12:00:00,78.85,78.99,78.85,78.95,29908.0,76.2479,76.3833,76.2479,76.3446,29908.0
2022-11-17 12:05:00,78.94,78.97,78.83,78.88,41466.0,76.335,76.364,76.2286,76.2769,41466.0
2022-11-17 12:10:00,78.89,78.92,78.86,78.89,22631.0,76.2866,76.3156,76.2576,76.2866,22631.0
2022-11-17 12:15:00,78.88,78.93,78.82,78.93,25338.0,76.2769,76.3253,76.2189,76.3253,25338.0
2022-11-17 12:20:00,78.93,78.93,78.82,78.82,24218.0,76.3253,76.3253,76.2189,76.2189,24218.0
2022-11-17 12:25:00,78.83,78.89,78.8,78.86,24780.0,76.2286,76.2866,76.1996,76.2576,24780.0
2022-11-17 12:30:00,78.85,78.92,78.79,78.79,18715.0,76.2479,76.3156,76.1899,76.1899,18715.0
2022-11-17 12:35:00,78.8,78.85,78.76,78.84,22989.0,76.1996,76.2479,76.1609,76.2383,22989.0
2022-11-17 12:40:00,78.84,78.91,78.8,78.85,16804.0,76.2383,76.306,76.1996,76.2479,16804.0
2022-11-17 12:45:00,78.85,78.91,78.8,78.82,19296.0,76.2479,76.306,76.1996,76.2189,19296.0
2022-11-17 12:50:00,78.81,79.02,78.8,78.89,48894.0,76.2093,76.4123,76.1996,76.2866,48894.0
2022-11-17 12:55:00,78.88,79.01,78.88,78.97,23248.0,76.2769,76.4027,76.2769,76.364,23248.0
2022-11-17 13:00:00,79.0,79.02,78.92,78.94,23795.0,76.393,76.4123,76.3156,76.335,23795.0
2022-11-17 13:05:00,78.94,78.99,78.9,78.92,14813.0,76.335,76.3833,76.2963,76.3156,14813.0
2022-11-17 13:10:00,78.89,78.98,78.89,78.93,41564.0,76.2866,76.3736,76.2866,76.3253,41564.0
2022-11-17 13:15:00,78.94,78.99,78.9,78.98,14297.0,76.335,76.3833,76.2963,76.3736,14297.0
2022-11-17 13:20:00,78.98,79.0,78.92,78.97,27442.0,76.3736,76.393,76.3156,76.364,27442.0
2022-11-17 13:25:00,78.96,79.01,78.93,78.97,23224.0,76.3543,76.4027,76.3253,76.364,23224.0
2022-11-17 13:30:00,78.97,79.01,78.94,79.0,19708.0,76.364,76.4027,76.335,76.393,19708.0
2022-11-17 13:35:00,79.0,79.17,78.99,79.15,41972.0,76.393,76.5574,76.3833,76.538,41972.0
2022-11-17 13:40:00,79.17,79.24,79.17,79.23,39043.0,76.5574,76.6251,76.5574,76.6154,39043.0
2022-11-17 13:45:00,79.23,79.23,79.09,79.09,25203.0,76.6154,76.6154,76.48,76.48,25203.0
2022-11-17 13:50:00,79.09,79.11,79.05,79.09,26298.0,76.48,76.4994,76.4413,76.48,26298.0
2022-11-17 13:55:00,79.09,79.29,79.09,79.2,74480.0,76.48,76.6734,76.48,76.5864,74480.0
2022-11-17 14:00:00,79.2,79.41,79.18,79.39,36252.0,76.5864,76.7895,76.567,76.7701,36252.0
2022-11-17 14:05:00,79.4,79.48,79.39,79.44,38970.0,76.7798,76.8571,76.7701,76.8185,38970.0
2022-11-17 14:10:00,79.43,79.46,79.28,79.31,59021.0,76.8088,76.8378,76.6637,76.6928,59021.0
2022-11-17 14:15:00,79.31,79.32,79.2,79.27,33010.0,76.6928,76.7024,76.5864,76.6541,33010.0
2022-11-17 14:20:00,79.27,79.54,79.24,79.54,99221.0,76.6541,76.9152,76.6251,76.9152,99221.0
2022-11-17 14:25:00,79.53,79.58,79.32,79.33,57082.0,76.9055,76.9538,76.7024,76.7121,57082.0
2022-11-17 14:30:00,79.34,79.34,79.2,79.22,29086.0,76.7218,76.7218,76.5864,76.6057,29086.0
2022-11-17 14:35:00,79.22,79.23,79.12,79.19,18326.0,76.6057,76.6154,76.509,76.5767,18326.0
2022-11-17 14:40:00,79.2,79.21,79.11,79.18,20326.0,76.5864,76.5961,76.4994,76.567,20326.0
2022-11-17 14:45:00,79.17,79.23,79.03,79.2,32009.0,76.5574,76.6154,76.422,76.5864,32009.0
2022-11-17 14:50:00,79.2,79.22,79.15,79.22,25799.0,76.5864,76.6057,76.538,76.6057,25799.0
2022-11-17 14:55:00,79.22,79.23,79.12,79.15,31267.0,76.6057,76.6154,76.509,76.538,31267.0
2022-11-17 15:00:00,79.16,79.27,79.11,79.12,34074.0,76.5477,76.6541,76.4994,76.509,34074.0
2022-11-17 15:05:00,79.11,79.16,78.99,79.03,65338.0,76.4994,76.5477,76.3833,76.422,65338.0
2022-11-17 15:10:00,79.01,79.04,78.91,78.92,79125.0,76.4027,76.4317,76.306,76.3156,79125.0
2022-11-17 15:15:00,78.93,78.94,78.83,78.84,40832.0,76.3253,76.335,76.2286,76.2383,40832.0
2022-11-17 15:20:00,78.84,78.86,78.79,78.8,38105.0,76.2383,76.2576,76.1899,76.1996,38105.0
2022-11-17 15:25:00,78.8,78.9,78.79,78.88,37815.0,76.1996,76.2963,76.1899,76.2769,37815.0
2022-11-17 15:30:00,78.88,78.93,78.84,78.87,50957.0,76.2769,76.3253,76.2383,76.2673,50957.0
2022-11-17 15:35:00,78.87,78.92,78.81,78.91,46107.0,76.2673,76.3156,76.2093,76.306,46107.0
2022-11-17 15:40:00,78.92,79.03,78.91,78.99,53613.0,76.3156,76.422,76.306,76.3833,53613.0
2022-11-17 15:45:00,78.98,79.19,78.98,79.18,61250.0,76.3736,76.5767,76.3736,76.567,61250.0
2022-11-17 15:50:00,79.15,79.22,79.1,79.11,130751.0,76.538,76.6057,76.4897,76.4994,130751.0
2022-11-17 15:55:00,79.11,79.24,79.04,79.22,357958.0,76.4994,76.6251,76.4317,76.6057,357958.0
2022-11-18 09:30:00,80.0,80.46,79.56,80.36,247161.0,77.36,77.8048,76.9345,77.7081,247161.0
2022-11-18 09:35:00,80.3,80.34,79.95,79.95,36273.0,77.6501,77.6888,77.3116,77.3116,36273.0
2022-11-18 09:40:00,79.95,80.05,79.92,79.97,45200.0,77.3116,77.4083,77.2826,77.331,45200.0
2022-11-18 09:45:00,79.98,80.07,79.88,79.93,38857.0,77.3406,77.4277,77.2439,77.2923,38857.0
2022-11-18 09:50:00,79.93,79.98,79.79,79.85,40826.0,77.2923,77.3406,77.1569,77.2149,40826.0
2022-11-18 09:55:00,79.87,79.98,79.62,79.63,47973.0,77.2343,77.3406,76.9925,77.0022,47973.0
2022-11-18 10:00:00,79.64,79.7,79.37,79.49,47908.0,77.0119,77.0699,76.7508,76.8668,47908.0
2022-11-18 10:05:00,79.48,79.63,79.39,79.43,40704.0,76.8571,77.0022,76.7701,76.8088,40704.0
2022-11-18 10:10:00,79.43,79.47,79.29,79.31,37687.0,76.8088,76.8475,76.6734,76.6928,37687.0
2022-11-18 10:15:00,79.31,79.45,79.31,79.4,29464.0,76.6928,76.8281,76.6928,76.7798,29464.0
2022-11-18 10:20:00,79.4,79.44,79.36,79.37,28747.0,76.7798,76.8185,76.7411,76.7508,28747.0
2022-11-18 10:25:00,79.37,79.37,79.08,79.26,92488.0,76.7508,76.7508,76.4703,76.6444,92488.0
2022-11-18 10:30:00,79.28,79.4,79.1,79.11,68767.0,76.6637,76.7798,76.4897,76.4994,68767.0
2022-11-18 10:35:00,79.11,79.28,79.03,79.21,43391.0,76.4994,76.6637,76.422,76.5961,43391.0
2022-11-18 10:40:00,79.2,79.3,79.19,79.2,34198.0,76.5864,76.6831,76.5767,76.5864,34198.0
2022-11-18 10:45:00,79.2,79.25,79.14,79.25,34576.0,76.5864,76.6347,76.5284,76.6347,34576.0
2022-11-18 10:50:00,79.26,79.29,79.16,79.17,20096.0,76.6444,76.6734,76.5477,76.5574,20096.0
2022-11-18 10:55:00,79.16,79.16,78.92,79.04,33443.0,76.5477,76.5477,76.3156,76.4317,33443.0
2022-11-18 11:00:00,79.05,79.05,78.85,78.98,53222.0,76.4413,76.4413,76.2479,76.3736,53222.0
2022-11-18 11:05:00,78.97,79.2,78.96,79.17,41206.0,76.364,76.5864,76.3543,76.5574,41206.0
2022-11-18 11:10:00,79.17,79.34,79.14,79.23,66913.0,76.5574,76.7218,76.5284,76.6154,66913.0
2022-11-18 11:15:00,79.21,79.36,79.11,79.34,48301.0,76.5961,76.7411,76.4994,76.7218,48301.0
2022-11-18 11:20:00,79.34,79.38,79.26,79.32,35897.0,76.7218,76.7604,76.6444,76.7024,35897.0
2022-11-18 11:25:00,79.33,79.38,79.27,79.35,34705.0,76.7121,76.7604,76.6541,76.7314,34705.0
2022-11-18 11:30:00,79.35,79.42,79.26,79.29,30319.0,76.7314,76.7991,76.6444,76.6734,30319.0
2022-11-18 11:35:00,79.29,79.36,79.25,79.31,29203.0,76.6734,76.7411,76.6347,76.6928,29203.0
2022-11-18 11:40:00,79.32,79.37,79.27,79.33,42229.0,76.7024,76.7508,76.6541,76.7121,42229.0
2022-11-18 11:45:00,79.34,79.35,79.22,79.28,30747.0,76.7218,76.7314,76.6057,76.6637,30747.0
2022-11-18 11:50:00,79.28,79.39,79.26,79.33,32402.0,76.6637,76.7701,76.6444,76.7121,32402.0
2022-11-18 11:55:00,79.32,79.41,79.3,79.4,15019.0,76.7024,76.7895,76.6831,76.7798,15019.0
2022-11-18 12:00:00,79.4,79.46,79.37,79.45,46659.0,76.7798,76.8378,76.7508,76.8281,46659.0
2022-11-18 12:05:00,79.44,79.45,79.22,79.29,22370.0,76.8185,76.8281,76.6057,76.6734,22370.0
2022-11-18 12:10:00,79.28,79.32,79.23,79.29,25214.0,76.6637,76.7024,76.6154,76.6734,25214.0
2022-11-18 12:15:00,79.28,79.28,79.07,79.08,15487.0,76.6637,76.6637,76.4607,76.4703,15487.0
2022-11-18 12:20:00,79.1,79.14,79.08,79.08,8229.0,76.4897,76.5284,76.4703,76.4703,8229.0
2022-11-18 12:25:00,79.07,79.15,79.06,79.13,24316.0,76.4607,76.538,76.451,76.5187,24316.0
2022-11-18 12:30:00,79.13,79.14,79.07,79.1,38514.0,76.5187,76.5284,76.4607,76.4897,38514.0
2022-11-18 12:35:00,79.1,79.29,79.07,79.28,19134.0,76.4897,76.6734,76.4607,76.6637,19134.0
2022-11-18 12:40:00,79.28,79.3,79.19,79.19,6514.0,76.6637,76.6831,76.5767,76.5767,6514.0
2022-11-18 12:45:00,79.2,79.32,79.2,79.3,27038.0,76.5864,76.7024,76.5864,76.6831,27038.0
2022-11-18 12:50:00,79.3,79.34,79.2,79.25,21254.0,76.6831,76.7218,76.5864,76.6347,21254.0
2022-11-18 12:55:00,79.24,79.26,79.14,79.23,30599.0,76.6251,76.6444,76.5284,76.6154,30599.0
2022-11-18 13:00:00,79.22,79.24,79.13,79.16,16409.0,76.6057,76.6251,76.5187,76.5477,16409.0
2022-11-18 13:05:00,79.15,79.25,79.13,79.21,18431.0,76.538,76.6347,76.5187,76.5961,18431.0
2022-11-18 13:10:00,79.21,79.24,79.15,79.2,23832.0,76.5961,76.6251,76.538,76.5864,23832.0
2022-11-18 13:15:00,79.2,79.22,79.11,79.2,81483.0,76.5864,76.6057,76.4994,76.5864,81483.0
2022-11-18 13:20:00,79.2,79.29,79.16,79.28,54830.0,76.5864,76.6734,76.5477,76.6637,54830.0
2022-11-18 13:25:00,79.31,79.38,79.26,79.34,22560.0,76.6928,76.7604,76.6444,76.7218,22560.0
2022-11-18 13:30:00,79.35,79.38,79.3,79.33,20963.0,76.7314,76.7604,76.6831,76.7121,20963.0
2022-11-18 13:35:00,79.33,79.4,79.29,79.33,45917.0,76.7121,76.7798,76.6734,76.7121,45917.0
2022-11-18 13:40:00,79.32,79.38,79.26,79.27,24022.0,76.7024,76.7604,76.6444,76.6541,24022.0
2022-11-18 13:45:00,79.25,79.34,79.25,79.31,24754.0,76.6347,76.7218,76.6347,76.6928,24754.0
2022-11-18 13:50:00,79.31,79.45,79.3,79.4,30661.0,76.6928,76.8281,76.6831,76.7798,30661.0
2022-11-18 13:55:00,79.4,79.4,79.35,79.37,16561.0,76.7798,76.7798,76.7314,76.7508,16561.0
2022-11-18 14:00:00,79.36,79.46,79.36,79.41,37599.0,76.7411,76.8378,76.7411,76.7895,37599.0
2022-11-18 14:05:00,79.39,79.42,79.37,79.39,17246.0,76.7701,76.7991,76.7508,76.7701,17246.0
2022-11-18 14:10:00,79.39,79.42,79.37,79.4,11059.0,76.7701,76.7991,76.7508,76.7798,11059.0
2022-11-18 14:15:00,79.4,79.45,79.35,79.35,49129.0,76.7798,76.8281,76.7314,76.7314,49129.0
2022-11-18 14:20:00,79.36,79.38,79.33,79.34,13239.0,76.7411,76.7604,76.7121,76.7218,13239.0
2022-11-18 14:25:00,79.34,79.42,79.31,79.4,30709.0,76.7218,76.7991,76.6928,76.7798,30709.0
2022-11-18 14:30:00,79.4,79.46,79.34,79.42,41072.0,76.7798,76.8378,76.7218,76.7991,41072.0
2022-11-18 14:35:00,79.42,79.44,79.37,79.44,51650.0,76.7991,76.8185,76.7508,76.8185,51650.0
2022-11-18 14:40:00,79.44,79.52,79.42,79.47,23535.0,76.8185,76.8958,76.7991,76.8475,23535.0
2022-11-18 14:45:00,79.47,79.48,79.36,79.38,30006.0,76.8475,76.8571,76.7411,76.7604,30006.0
2022-11-18 14:50:00,79.39,79.46,79.37,79.46,45705.0,76.7701,76.8378,76.7508,76.8378,45705.0
2022-11-18 14:55:00,79.45,79.61,79.45,79.58,40082.0,76.8281,76.9829,76.8281,76.9538,40082.0
2022-11-18 15:00:00,79.59,79.66,79.57,79.57,50365.0,76.9635,77.0312,76.9442,76.9442,50365.0
2022-11-18 15:05:00,79.58,79.68,79.56,79.6,30934.0,76.9538,77.0505,76.9345,76.9732,30934.0
2022-11-18 15:10:00,79.61,79.63,79.56,79.58,32433.0,76.9829,77.0022,76.9345,76.9538,32433.0
2022-11-18 15:15:00,79.58,79.6,79.48,79.56,41015.0,76.9538,76.9732,76.8571,76.9345,41015.0
2022-11-18 15:20:00,79.56,79.62,79.47,79.61,70446.0,76.9345,76.9925,76.8475,76.9829,70446.0
2022-11-18 15:25:00,79.62,79.79,79.61,79.77,45070.0,76.9925,77.1569,76.9829,77.1376,45070.0
2022-11-18 15:30:00,79.78,79.81,79.67,79.68,48576.0,77.1472,77.1763,77.0409,77.0505,48576.0
2022-11-18 15:35:00,79.68,79.87,79.65,79.87,59987.0,77.0505,77.2343,77.0215,77.2343,59987.0
2022-11-18 15:40:00,79.87,79.93,79.81,79.92,45221.0,77.2343,77.2923,77.1763,77.2826,45221.0
2022-11-18 15:45:00,79.92,79.95,79.87,79.91,100719.0,77.2826,77.3116,77.2343,77.273,100719.0
2022-11-18 15:50:00,79.91,79.96,79.52,79.53,222210.0,77.273,77.3213,76.8958,76.9055,222210.0
2022-11-18 15:55:00,79.53,79.75,79.47,79.75,508378.0,76.9055,77.1182,76.8475,77.1182,508378.0
2022-11-21 09:30:00,79.57,79.85,79.29,79.29,70084.0,76.9442,77.2149,76.6734,76.6734,70084.0
2022-11-21 09:35:00,79.33,79.46,79.13,79.33,53040.0,76.7121,76.8378,76.5187,76.7121,53040.0
2022-11-21 09:40:00,79.31,79.47,79.23,79.29,73315.0,76.6928,76.8475,76.6154,76.6734,73315.0
2022-11-21 09:45:00,79.29,79.42,79.24,79.38,57496.0,76.6734,76.7991,76.6251,76.7604,57496.0
2022-11-21 09:50:00,79.37,79.55,79.31,79.38,44641.0,76.7508,76.9248,76.6928,76.7604,44641.0
2022-11-21 09:55:00,79.38,79.48,79.31,79.45,53458.0,76.7604,76.8571,76.6928,76.8281,53458.0
2022-11-21 10:00:00,79.45,79.59,79.29,79.31,72934.0,76.8281,76.9635,76.6734,76.6928,72934.0
2022-11-21 10:05:00,79.33,79.4,79.26,79.31,32341.0,76.7121,76.7798,76.6444,76.6928,32341.0
2022-11-21 10:10:00,79.32,79.41,79.28,79.34,47244.0,76.7024,76.7895,76.6637,76.7218,47244.0
2022-11-21 10:15:00,79.33,79.35,79.11,79.15,51577.0,76.7121,76.7314,76.4994,76.538,51577.0
2022-11-21 10:20:00,79.15,79.15,78.9,79.04,42294.0,76.538,76.538,76.2963,76.4317,42294.0
2022-11-21 10:25:00,79.04,79.15,79.04,79.12,32496.0,76.4317,76.538,76.4317,76.509,32496.0
2022-11-21 10:30:00,79.1,79.2,79.07,79.09,34735.0,76.4897,76.5864,76.4607,76.48,34735.0
2022-11-21 10:35:00,79.09,79.2,79.07,79.12,47345.0,76.48,76.5864,76.4607,76.509,47345.0
2022-11-21 10:40:00,79.12,79.2,79.07,79.11,45537.0,76.509,76.5864,76.4607,76.4994,45537.0
2022-11-21 10:45:00,79.12,79.15,79.06,79.13,23932.0,76.509,76.538,76.451,76.5187,23932.0
2022-11-21 10:50:00,79.13,79.27,79.13,79.27,38233.0,76.5187,76.6541,76.5187,76.6541,38233.0
2022-11-21 10:55:00,79.26,79.35,79.25,79.31,70341.0,76.6444,76.7314,76.6347,76.6928,70341.0
2022-11-21 11:00:00,79.31,79.46,79.26,79.42,66524.0,76.6928,76.8378,76.6444,76.7991,66524.0
2022-11-21 11:05:00,79.42,79.52,79.41,79.45,92721.0,76.7991,76.8958,76.7895,76.8281,92721.0
2022-11-21 11:10:00,79.46,79.62,79.41,79.59,77964.0,76.8378,76.9925,76.7895,76.9635,77964.0
2022-11-21 11:15:00,79.52,79.53,79.29,79.31,20652.0,76.8958,76.9055,76.6734,76.6928,20652.0
2022-11-21 11:20:00,79.29,79.48,79.29,79.48,23379.0,76.6734,76.8571,76.6734,76.8571,23379.0
2022-11-21 11:25:00,79.49,79.53,79.35,79.38,18894.0,76.8668,76.9055,76.7314,76.7604,18894.0
2022-11-21 11:30:00,79.39,79.48,79.39,79.46,19687.0,76.7701,76.8571,76.7701,76.8378,19687.0
2022-11-21 11:35:00,79.45,79.54,79.45,79.5,18227.0,76.8281,76.9152,76.8281,76.8765,18227.0
2022-11-21 11:40:00,79.49,79.54,79.46,79.53,16476.0,76.8668,76.9152,76.8378,76.9055,16476.0
2022-11-21 11:45:00,79.51,79.65,79.5,79.55,58611.0,76.8862,77.0215,76.8765,76.9248,58611.0
2022-11-21 11:50:00,79.55,79.65,79.53,79.65,19199.0,76.9248,77.0215,76.9055,77.0215,19199.0
2022-11-21 11:55:00,79.64,79.65,79.43,79.54,49194.0,77.0119,77.0215,76.8088,76.9152,49194.0
2022-11-21 12:00:00,79.55,79.68,79.54,79.63,21300.0,76.9248,77.0505,76.9152,77.0022,21300.0
2022-11-21 12:05:00,79.64,79.74,79.62,79.68,35433.0,77.0119,77.1086,76.9925,77.0505,35433.0
2022-11-21 12:10:00,79.67,79.7,79.57,79.57,19868.0,77.0409,77.0699,76.9442,76.9442,19868.0
2022-11-21 12:15:00,79.57,79.67,79.57,79.66,19446.0,76.9442,77.0409,76.9442,77.0312,19446.0
2022-11-21 12:20:00,79.67,79.71,79.64,79.67,18398.0,77.0409,77.0796,77.0119,77.0409,18398.0
2022-11-21 12:25:00,79.68,79.73,79.6,79.64,19379.0,77.0505,77.0989,76.9732,77.0119,19379.0
2022-11-21 12:30:00,79.63,79.74,79.6,79.71,16114.0,77.0022,77.1086,76.9732,77.0796,16114.0
2022-11-21 12:35:00,79.7,79.75,79.63,79.65,24743.0,77.0699,77.1182,77.0022,77.0215,24743.0
2022-11-21 12:40:00,79.64,79.69,79.63,79.69,20599.0,77.0119,77.0602,77.0022,77.0602,20599.0
2022-11-21 12:45:00,79.69,79.71,79.6,79.63,55044.0,77.0602,77.0796,76.9732,77.0022,55044.0
2022-11-21 12:50:00,79.63,79.73,79.61,79.72,24381.0,77.0022,77.0989,76.9829,77.0892,24381.0
2022-11-21 12:55:00,79.72,79.74,79.61,79.65,10644.0,77.0892,77.1086,76.9829,77.0215,10644.0
2022-11-21 13:00:00,79.65,79.73,79.64,79.72,10579.0,77.0215,77.0989,77.0119,77.0892,10579.0
2022-11-21 13:05:00,79.72,79.83,79.71,79.79,30952.0,77.0892,77.1956,77.0796,77.1569,30952.0
2022-11-21 13:10:00,79.8,79.92,79.79,79.86,27047.0,77.1666,77.2826,77.1569,77.2246,27047.0
2022-11-21 13:15:00,79.87,79.94,79.81,79.92,27599.0,77.2343,77.302,77.1763,77.2826,27599.0
2022-11-21 13:20:00,79.93,79.96,79.84,79.84,36384.0,77.2923,77.3213,77.2053,77.2053,36384.0
2022-11-21 13:25:00,79.84,79.89,79.81,79.84,22153.0,77.2053,77.2536,77.1763,77.2053,22153.0
2022-11-21 13:30:00,79.84,79.9,79.8,79.84,12236.0,77.2053,77.2633,77.1666,77.2053,12236.0
2022-11-21 13:35:00,79.84,79.94,79.82,79.93,17019.0,77.2053,77.302,77.1859,77.2923,17019.0
2022-11-21 13:40:00,79.92,79.99,79.9,79.99,24012.0,77.2826,77.3503,77.2633,77.3503,24012.0
2022-11-21 13:45:00,79.98,79.99,79.9,79.93,20749.0,77.3406,77.3503,77.2633,77.2923,20749.0
2022-11-21 13:50:00,79.94,79.97,79.84,79.86,18971.0,77.302,77.331,77.2053,77.2246,18971.0
2022-11-21 13:55:00,79.87,79.91,79.84,79.9,17213.0,77.2343,77.273,77.2053,77.2633,17213.0
2022-11-21 14:00:00,79.89,79.97,79.89,79.97,26295.0,77.2536,77.331,77.2536,77.331,26295.0
2022-11-21 14:05:00,79.97,79.98,79.93,79.96,40094.0,77.331,77.3406,77.2923,77.3213,40094.0
2022-11-21 14:10:00,79.95,79.98,79.92,79.98,21850.0,77.3116,77.3406,77.2826,77.3406,21850.0
2022-11-21 14:15:00,79.97,80.1,79.96,80.08,102959.0,77.331,77.4567,77.3213,77.4373,102959.0
2022-11-21 14:20:00,80.08,80.09,79.97,79.99,35397.0,77.4373,77.447,77.331,77.3503,35397.0
2022-11-21 14:25:00,79.99,80.07,79.99,80.03,22902.0,77.3503,77.4277,77.3503,77.389,22902.0
2022-11-21 14:30:00,80.02,80.05,79.97,79.99,30875.0,77.3793,77.4083,77.331,77.3503,30875.0
2022-11-21 14:35:00,79.98,80.0,79.94,80.0,23782.0,77.3406,77.36,77.302,77.36,23782.0
2022-11-21 14:40:00,79.99,80.06,79.97,80.02,20374.0,77.3503,77.418,77.331,77.3793,20374.0
2022-11-21 14:45:00,80.01,80.02,79.89,79.89,25843.0,77.3697,77.3793,77.2536,77.2536,25843.0
2022-11-21 14:50:00,79.88,79.99,79.86,79.94,20712.0,77.2439,77.3503,77.2246,77.302,20712.0
2022-11-21 14:55:00,79.92,79.96,79.85,79.94,26911.0,77.2826,77.3213,77.2149,77.302,26911.0
2022-11-21 15:00:00,79.94,80.0,79.92,79.95,36155.0,77.302,77.36,77.2826,77.3116,36155.0
2022-11-21 15:05:00,79.96,79.96,79.84,79.9,29220.0,77.3213,77.3213,77.2053,77.2633,29220.0
2022-11-21 15:10:00,79.91,79.99,79.87,79.98,35000.0,77.273,77.3503,77.2343,77.3406,35000.0
2022-11-21 15:15:00,79.97,80.03,79.95,80.01,30923.0,77.331,77.389,77.3116,77.3697,30923.0
2022-11-21 15:20:00,80.02,80.07,79.93,79.94,49444.0,77.3793,77.4277,77.2923,77.302,49444.0
2022-11-21 15:25:00,79.94,79.96,79.88,79.92,50375.0,77.302,77.3213,77.2439,77.2826,50375.0
2022-11-21 15:30:00,79.92,79.97,79.81,79.81,41565.0,77.2826,77.331,77.1763,77.1763,41565.0
2022-11-21 15:35:00,79.83,79.86,79.79,79.81,38229.0,77.1956,77.2246,77.1569,77.1763,38229.0
2022-11-21 15:40:00,79.81,79.83,79.72,79.77,53911.0,77.1763,77.1956,77.0892,77.1376,53911.0
2022-11-21 15:45:00,79.77,79.86,79.75,79.85,69242.0,77.1376,77.2246,77.1182,77.2149,69242.0
2022-11-21 15:50:00,79.85,79.98,79.8,79.94,106459.0,77.2149,77.3406,77.1666,77.302,106459.0
2022-11-21 15:55:00,79.93,79.93,79.78,79.83,287047.0,77.2923,77.2923,77.1472,77.1956,287047.0
2022-11-22 09:30:00,79.89,80.11,79.83,79.98,133130.0,77.2536,77.4664,77.1956,77.3406,133130.0
2022-11-22 09:35:00,80.01,80.13,79.97,80.06,64105.0,77.3697,77.4857,77.331,77.418,64105.0
2022-11-22 09:40:00,80.07,80.2,79.96,80.13,57199.0,77.4277,77.5534,77.3213,77.4857,57199.0
2022-11-22 09:45:00,80.11,80.16,79.94,80.0,30667.0,77.4664,77.5147,77.302,77.36,30667.0
2022-11-22 09:50:00,80.0,80.08,79.96,80.03,82322.0,77.36,77.4373,77.3213,77.389,82322.0
2022-11-22 09:55:00,80.03,80.34,80.01,80.31,94081.0,77.389,77.6888,77.3697,77.6598,94081.0
2022-11-22 10:00:00,80.3,80.57,80.28,80.52,139014.0,77.6501,77.9112,77.6307,77.8628,139014.0
2022-11-22 10:05:00,80.51,80.64,80.49,80.56,53632.0,77.8532,77.9789,77.8338,77.9015,53632.0
2022-11-22 10:10:00,80.56,80.69,80.55,80.68,59840.0,77.9015,78.0272,77.8918,78.0175,59840.0
2022-11-22 10:15:00,80.69,80.86,80.69,80.81,166660.0,78.0272,78.1916,78.0272,78.1433,166660.0
2022-11-22 10:20:00,80.81,80.92,80.72,80.87,105355.0,78.1433,78.2496,78.0562,78.2013,105355.0
2022-11-22 10:25:00,80.87,81.04,80.84,81.03,128140.0,78.2013,78.3657,78.1723,78.356,128140.0
2022-11-22 10:30:00,81.04,81.14,80.98,81.12,109760.0,78.3657,78.4624,78.3076,78.443,109760.0
2022-11-22 10:35:00,81.11,81.16,81.04,81.1,87774.0,78.4334,78.4817,78.3657,78.4237,87774.0
2022-11-22 10:40:00,81.11,81.26,81.1,81.19,129270.0,78.4334,78.5784,78.4237,78.5107,129270.0
2022-11-22 10:45:00,81.2,81.24,81.1,81.22,123980.0,78.5204,78.5591,78.4237,78.5397,123980.0
2022-11-22 10:50:00,81.22,81.35,81.22,81.33,74388.0,78.5397,78.6654,78.5397,78.6461,74388.0
2022-11-22 10:55:00,81.33,81.43,81.31,81.38,144192.0,78.6461,78.7428,78.6268,78.6944,144192.0
2022-11-22 11:00:00,81.38,81.38,81.19,81.2,60750.0,78.6944,78.6944,78.5107,78.5204,60750.0
2022-11-22 11:05:00,81.19,81.2,81.07,81.1,45789.0,78.5107,78.5204,78.3947,78.4237,45789.0
2022-11-22 11:10:00,81.11,81.32,81.11,81.29,55654.0,78.4334,78.6364,78.4334,78.6074,55654.0
2022-11-22 11:15:00,81.28,81.42,81.26,81.4,67866.0,78.5977,78.7331,78.5784,78.7138,67866.0
2022-11-22 11:20:00,81.4,81.57,81.36,81.52,83400.0,78.7138,78.8782,78.6751,78.8298,83400.0
2022-11-22 11:25:00,81.52,81.52,81.36,81.43,67904.0,78.8298,78.8298,78.6751,78.7428,67904.0
2022-11-22 11:30:00,81.42,81.45,81.36,81.42,52587.0,78.7331,78.7621,78.6751,78.7331,52587.0
2022-11-22 11:35:00,81.42,81.44,81.32,81.41,34682.0,78.7331,78.7525,78.6364,78.7235,34682.0
2022-11-22 11:40:00,81.42,81.5,81.39,81.48,28617.0,78.7331,78.8105,78.7041,78.7911,28617.0
2022-11-22 11:45:00,81.48,81.59,81.47,81.55,58152.0,78.7911,78.8975,78.7815,78.8588,58152.0
2022-11-22 11:50:00,81.55,81.68,81.54,81.67,39638.0,78.8588,78.9845,78.8492,78.9749,39638.0
2022-11-22 11:55:00,81.67,81.73,81.62,81.73,67784.0,78.9749,79.0329,78.9265,79.0329,67784.0
2022-11-22 12:00:00,81.73,81.76,81.6,81.66,75216.0,79.0329,79.0619,78.9072,78.9652,75216.0
2022-11-22 12:05:00,81.67,81.67,81.47,81.54,58418.0,78.9749,78.9749,78.7815,78.8492,58418.0
2022-11-22 12:10:00,81.54,81.69,81.54,81.67,35839.0,78.8492,78.9942,78.8492,78.9749,35839.0
2022-11-22 12:15:00,81.67,81.77,81.67,81.72,66853.0,78.9749,79.0716,78.9749,79.0232,66853.0
2022-11-22 12:20:00,81.72,81.75,81.58,81.63,41923.0,79.0232,79.0522,78.8878,78.9362,41923.0
2022-11-22 12:25:00,81.63,81.74,81.63,81.73,89156.0,78.9362,79.0426,78.9362,79.0329,89156.0
2022-11-22 12:30:00,81.73,81.82,81.73,81.77,88363.0,79.0329,79.1199,79.0329,79.0716,88363.0
2022-11-22 12:35:00,81.77,81.84,81.77,81.83,89367.0,79.0716,79.1393,79.0716,79.1296,89367.0
2022-11-22 12:40:00,81.82,81.86,81.75,81.86,54352.0,79.1199,79.1586,79.0522,79.1586,54352.0
2022-11-22 12:45:00,81.86,81.86,81.75,81.77,42431.0,79.1586,79.1586,79.0522,79.0716,42431.0
2022-11-22 12:50:00,81.76,81.77,81.67,81.76,64179.0,79.0619,79.0716,78.9749,79.0619,64179.0
2022-11-22 12:55:00,81.75,81.79,81.73,81.77,23883.0,79.0522,79.0909,79.0329,79.0716,23883.0
2022-11-22 13:00:00,81.77,81.83,81.75,81.81,41981.0,79.0716,79.1296,79.0522,79.1103,41981.0
2022-11-22 13:05:00,81.81,81.91,81.76,81.91,63356.0,79.1103,79.207,79.0619,79.207,63356.0
2022-11-22 13:10:00,81.91,81.93,81.84,81.87,50910.0,79.207,79.2263,79.1393,79.1683,50910.0
2022-11-22 13:15:00,81.87,81.94,81.86,81.92,37892.0,79.1683,79.236,79.1586,79.2166,37892.0
2022-11-22 13:20:00,81.92,82.08,81.91,82.06,162199.0,79.2166,79.3713,79.207,79.352,162199.0
2022-11-22 13:25:00,82.06,82.12,81.99,82.05,109552.0,79.352,79.41,79.2843,79.3423,109552.0
2022-11-22 13:30:00,82.06,82.17,82.05,82.13,94699.0,79.352,79.4584,79.3423,79.4197,94699.0
2022-11-22 13:35:00,82.13,82.13,81.94,81.95,59179.0,79.4197,79.4197,79.236,79.2456,59179.0
2022-11-22 13:40:00,81.96,82.0,81.93,81.99,48706.0,79.2553,79.294,79.2263,79.2843,48706.0
2022-11-22 13:45:00,82.0,82.14,81.99,82.14,48857.0,79.294,79.4294,79.2843,79.4294,48857.0
2022-11-22 13:50:00,82.14,82.16,82.09,82.14,41291.0,79.4294,79.4487,79.381,79.4294,41291.0
2022-11-22 13:55:00,82.14,82.15,81.94,81.98,82190.0,79.4294,79.439,79.236,79.2746,82190.0
2022-11-22 14:00:00,81.98,82.04,81.92,82.01,75857.0,79.2746,79.3327,79.2166,79.3037,75857.0
2022-11-22 14:05:00,82.01,82.01,81.85,81.88,61401.0,79.3037,79.3037,79.1489,79.1779,61401.0
2022-11-22 14:10:00,81.88,81.97,81.88,81.91,34608.0,79.1779,79.265,79.1779,79.207,34608.0
2022-11-22 14:15:00,81.92,82.0,81.9,81.99,53979.0,79.2166,79.294,79.1973,79.2843,53979.0
2022-11-22 14:20:00,82.0,82.06,81.98,82.06,70668.0,79.294,79.352,79.2746,79.352,70668.0
2022-11-22 14:25:00,82.05,82.06,81.95,81.95,63577.0,79.3423,79.352,79.2456,79.2456,63577.0
2022-11-22 14:30:00,81.95,81.96,81.83,81.86,53566.0,79.2456,79.2553,79.1296,79.1586,53566.0
2022-11-22 14:35:00,81.86,81.96,81.8,81.89,174532.0,79.1586,79.2553,79.1006,79.1876,174532.0
2022-11-22 14:40:00,81.88,81.94,81.86,81.89,57145.0,79.1779,79.236,79.1586,79.1876,57145.0
2022-11-22 14:45:00,81.9,81.91,81.83,81.88,44030.0,79.1973,79.207,79.1296,79.1779,44030.0
2022-11-22 14:50:00,81.88,81.94,81.86,81.91,34881.0,79.1779,79.236,79.1586,79.207,34881.0
2022-11-22 14:55:00,81.91,81.97,81.87,81.95,36186.0,79.207,79.265,79.1683,79.2456,36186.0
2022-11-22 15:00:00,81.95,82.09,81.93,82.06,50914.0,79.2456,79.381,79.2263,79.352,50914.0
2022-11-22 15:05:00,82.06,82.09,82.01,82.06,51360.0,79.352,79.381,79.3037,79.352,51360.0
2022-11-22 15:10:00,82.06,82.1,82.01,82.09,65536.0,79.352,79.3907,79.3037,79.381,65536.0
2022-11-22 15:15:00,82.1,82.14,82.01,82.02,66655.0,79.3907,79.4294,79.3037,79.3133,66655.0
2022-11-22 15:20:00,82.02,82.11,81.99,82.11,61820.0,79.3133,79.4004,79.2843,79.4004,61820.0
2022-11-22 15:25:00,82.11,82.12,82.04,82.05,51023.0,79.4004,79.41,79.3327,79.3423,51023.0
2022-11-22 15:30:00,82.05,82.12,82.02,82.11,70958.0,79.3423,79.41,79.3133,79.4004,70958.0
2022-11-22 15:35:00,82.11,82.15,82.07,82.11,87277.0,79.4004,79.439,79.3617,79.4004,87277.0
2022-11-22 15:40:00,82.11,82.12,81.98,82.11,111514.0,79.4004,79.41,79.2746,79.4004,111514.0
2022-11-22 15:45:00,82.11,82.21,82.1,82.14,185882.0,79.4004,79.4971,79.3907,79.4294,185882.0
2022-11-22 15:50:00,82.14,82.19,82.02,82.09,256710.0,79.4294,79.4777,79.3133,79.381,256710.0
2022-11-22 15:55:00,82.09,82.18,82.04,82.14,537631.0,79.381,79.468,79.3327,79.4294,537631.0
2022-11-23 09:30:00,82.12,82.17,81.78,82.13,120658.0,79.41,79.4584,79.0812,79.4197,120658.0
2022-11-23 09:35:00,82.19,82.37,82.09,82.27,35195.0,79.4777,79.6518,79.381,79.5551,35195.0
2022-11-23 09:40:00,82.28,82.47,82.25,82.37,51442.0,79.5647,79.7485,79.5357,79.6518,51442.0
2022-11-23 09:45:00,82.38,82.56,82.24,82.28,43195.0,79.6614,79.8355,79.5261,79.5647,43195.0
2022-11-23 09:50:00,82.27,82.41,82.24,82.29,55882.0,79.5551,79.6905,79.5261,79.5744,55882.0
2022-11-23 09:55:00,82.26,82.31,82.14,82.28,51127.0,79.5454,79.5938,79.4294,79.5647,51127.0
2022-11-23 10:00:00,82.29,82.43,82.21,82.43,64493.0,79.5744,79.7098,79.4971,79.7098,64493.0
2022-11-23 10:05:00,82.44,82.53,82.33,82.33,55422.0,79.7195,79.8065,79.6131,79.6131,55422.0
2022-11-23 10:10:00,82.33,82.37,82.21,82.27,50136.0,79.6131,79.6518,79.4971,79.5551,50136.0
2022-11-23 10:15:00,82.25,82.33,82.19,82.27,84472.0,79.5357,79.6131,79.4777,79.5551,84472.0
2022-11-23 10:20:00,82.27,82.27,82.11,82.18,90162.0,79.5551,79.5551,79.4004,79.468,90162.0
2022-11-23 10:25:00,82.19,82.31,82.16,82.26,61859.0,79.4777,79.5938,79.4487,79.5454,61859.0
2022-11-23 10:30:00,82.25,82.39,82.25,82.32,30535.0,79.5357,79.6711,79.5357,79.6034,30535.0
2022-11-23 10:35:00,82.33,82.37,82.28,82.35,23008.0,79.6131,79.6518,79.5647,79.6324,23008.0
2022-11-23 10:40:00,82.37,82.49,82.36,82.41,55255.0,79.6518,79.7678,79.6421,79.6905,55255.0
2022-11-23 10:45:00,82.42,82.65,82.4,82.64,49345.0,79.7001,79.9225,79.6808,79.9129,49345.0
2022-11-23 10:50:00,82.64,82.65,82.5,82.61,23251.0,79.9129,79.9225,79.7775,79.8839,23251.0
2022-11-23 10:55:00,82.6,82.7,82.6,82.66,49709.0,79.8742,79.9709,79.8742,79.9322,49709.0
2022-11-23 11:00:00,82.67,82.77,82.62,82.75,61179.0,79.9419,80.0386,79.8935,80.0192,61179.0
2022-11-23 11:05:00,82.75,82.84,82.74,82.8,22560.0,80.0192,80.1063,80.0096,80.0676,22560.0
2022-11-23 11:10:00,82.81,82.87,82.81,82.85,16116.0,80.0773,80.1353,80.0773,80.1159,16116.0
2022-11-23 11:15:00,82.84,82.9,82.83,82.85,29984.0,80.1063,80.1643,80.0966,80.1159,29984.0
2022-11-23 11:20:00,82.85,82.92,82.83,82.87,15938.0,80.1159,80.1836,80.0966,80.1353,15938.0
2022-11-23 11:25:00,82.87,82.87,82.79,82.81,21065.0,80.1353,80.1353,80.0579,80.0773,21065.0
2022-11-23 11:30:00,82.81,82.82,82.62,82.66,55739.0,80.0773,80.0869,79.8935,79.9322,55739.0
2022-11-23 11:35:00,82.67,82.78,82.67,82.77,12538.0,79.9419,80.0482,79.9419,80.0386,12538.0
2022-11-23 11:40:00,82.77,82.78,82.63,82.67,20133.0,80.0386,80.0482,79.9032,79.9419,20133.0
2022-11-23 11:45:00,82.66,82.67,82.56,82.57,17232.0,79.9322,79.9419,79.8355,79.8452,17232.0
2022-11-23 11:50:00,82.57,82.65,82.38,82.4,20739.0,79.8452,79.9225,79.6614,79.6808,20739.0
2022-11-23 11:55:00,82.36,82.47,82.34,82.47,27701.0,79.6421,79.7485,79.6228,79.7485,27701.0
2022-11-23 12:00:00,82.48,82.52,82.44,82.46,10281.0,79.7581,79.7968,79.7195,79.7388,10281.0
2022-11-23 12:05:00,82.47,82.56,82.44,82.56,15078.0,79.7485,79.8355,79.7195,79.8355,15078.0
2022-11-23 12:10:00,82.55,82.57,82.5,82.56,11808.0,79.8258,79.8452,79.7775,79.8355,11808.0
2022-11-23 12:15:00,82.56,82.64,82.54,82.6,20338.0,79.8355,79.9129,79.8162,79.8742,20338.0
2022-11-23 12:20:00,82.61,82.63,82.56,82.56,10817.0,79.8839,79.9032,79.8355,79.8355,10817.0
2022-11-23 12:25:00,82.57,82.61,82.5,82.51,11510.0,79.8452,79.8839,79.7775,79.7872,11510.0
2022-11-23 12:30:00,82.51,82.58,82.49,82.53,15308.0,79.7872,79.8548,79.7678,79.8065,15308.0
2022-11-23 12:35:00,82.54,82.55,82.49,82.54,29754.0,79.8162,79.8258,79.7678,79.8162,29754.0
2022-11-23 12:40:00,82.54,82.58,82.42,82.44,23587.0,79.8162,79.8548,79.7001,79.7195,23587.0
2022-11-23 12:45:00,82.44,82.49,82.42,82.48,13613.0,79.7195,79.7678,79.7001,79.7581,13613.0
2022-11-23 12:50:00,82.47,82.52,82.4,82.41,23456.0,79.7485,79.7968,79.6808,79.6905,23456.0
2022-11-23 12:55:00,82.42,82.44,82.35,82.42,32217.0,79.7001,79.7195,79.6324,79.7001,32217.0
2022-11-23 13:00:00,82.43,82.48,82.39,82.48,13958.0,79.7098,79.7581,79.6711,79.7581,13958.0
2022-11-23 13:05:00,82.47,82.49,82.43,82.45,15009.0,79.7485,79.7678,79.7098,79.7291,15009.0
2022-11-23 13:10:00,82.44,82.45,82.37,82.38,18654.0,79.7195,79.7291,79.6518,79.6614,18654.0
2022-11-23 13:15:00,82.38,82.41,82.36,82.39,32967.0,79.6614,79.6905,79.6421,79.6711,32967.0
2022-11-23 13:20:00,82.39,82.42,82.35,82.39,40946.0,79.6711,79.7001,79.6324,79.6711,40946.0
2022-11-23 13:25:00,82.39,82.45,82.35,82.42,46348.0,79.6711,79.7291,79.6324,79.7001,46348.0
2022-11-23 13:30:00,82.43,82.52,82.43,82.5,27489.0,79.7098,79.7968,79.7098,79.7775,27489.0
2022-11-23 13:35:00,82.5,82.56,82.46,82.52,27301.0,79.7775,79.8355,79.7388,79.7968,27301.0
2022-11-23 13:40:00,82.52,82.54,82.49,82.52,19855.0,79.7968,79.8162,79.7678,79.7968,19855.0
2022-11-23 13:45:00,82.51,82.6,82.48,82.58,63989.0,79.7872,79.8742,79.7581,79.8548,63989.0
2022-11-23 13:50:00,82.58,82.58,82.5,82.52,17518.0,79.8548,79.8548,79.7775,79.7968,17518.0
2022-11-23 13:55:00,82.51,82.54,82.49,82.53,8783.0,79.7872,79.8162,79.7678,79.8065,8783.0
2022-11-23 14:00:00,82.52,82.83,82.39,82.77,129977.0,79.7968,80.0966,79.6711,80.0386,129977.0
2022-11-23 14:05:00,82.78,82.78,82.63,82.64,46374.0,80.0482,80.0482,79.9032,79.9129,46374.0
2022-11-23 14:10:00,82.66,82.66,82.47,82.58,29808.0,79.9322,79.9322,79.7485,79.8548,29808.0
2022-11-23 14:15:00,82.58,82.62,82.48,82.5,31657.0,79.8548,79.8935,79.7581,79.7775,31657.0
2022-11-23 14:20:00,82.5,82.63,82.45,82.6,35372.0,79.7775,79.9032,79.7291,79.8742,35372.0
2022-11-23 14:25:00,82.61,82.73,82.6,82.63,65621.0,79.8839,79.9999,79.8742,79.9032,65621.0
2022-11-23 14:30:00,82.62,82.62,82.52,82.56,26230.0,79.8935,79.8935,79.7968,79.8355,26230.0
2022-11-23 14:35:00,82.56,82.6,82.5,82.55,33529.0,79.8355,79.8742,79.7775,79.8258,33529.0
2022-11-23 14:40:00,82.55,82.67,82.54,82.64,30197.0,79.8258,79.9419,79.8162,79.9129,30197.0
2022-11-23 14:45:00,82.63,82.78,82.61,82.75,47255.0,79.9032,80.0482,79.8839,80.0192,47255.0
2022-11-23 14:50:00,82.75,82.82,82.67,82.67,63833.0,80.0192,80.0869,79.9419,79.9419,63833.0
2022-11-23 14:55:00,82.67,82.73,82.6,82.68,53528.0,79.9419,79.9999,79.8742,79.9515,53528.0
2022-11-23 15:00:00,82.68,82.73,82.62,82.7,32758.0,79.9515,79.9999,79.8935,79.9709,32758.0
2022-11-23 15:05:00,82.69,82.81,82.69,82.77,40808.0,79.9612,80.0773,79.9612,80.0386,40808.0
2022-11-23 15:10:00,82.76,82.78,82.71,82.77,28017.0,80.0289,80.0482,79.9806,80.0386,28017.0
2022-11-23 15:15:00,82.77,82.85,82.72,82.81,59773.0,80.0386,80.1159,79.9902,80.0773,59773.0
2022-11-23 15:20:00,82.81,82.84,82.74,82.83,49500.0,80.0773,80.1063,80.0096,80.0966,49500.0
2022-11-23 15:25:00,82.84,82.86,82.79,82.79,29240.0,80.1063,80.1256,80.0579,80.0579,29240.0
2022-11-23 15:30:00,82.78,82.81,82.73,82.75,43375.0,80.0482,80.0773,79.9999,80.0192,43375.0
2022-11-23 15:35:00,82.75,82.81,82.72,82.8,50247.0,80.0192,80.0773,79.9902,80.0676,50247.0
2022-11-23 15:40:00,82.81,82.82,82.74,82.8,42914.0,80.0773,80.0869,80.0096,80.0676,42914.0
2022-11-23 15:45:00,82.8,82.81,82.72,82.74,64459.0,80.0676,80.0773,79.9902,80.0096,64459.0
2022-11-23 15:50:00,82.74,82.81,82.72,82.75,84439.0,80.0096,80.0773,79.9902,80.0192,84439.0
2022-11-23 15:55:00,82.74,82.75,82.49,82.59,434269.0,80.0096,80.0192,79.7678,79.8645,434269.0
2022-11-25 09:30:00,82.85,83.44,82.71,83.04,142610.0,80.1159,80.6865,79.9806,80.2997,142610.0
2022-11-25 09:35:00,83.04,83.22,82.99,83.02,46773.0,80.2997,80.4737,80.2513,80.2803,46773.0
2022-11-25 09:40:00,83.0,83.31,82.88,83.14,102423.0,80.261,80.5608,80.1449,80.3964,102423.0
2022-11-25 09:45:00,83.12,83.25,83.05,83.06,44866.0,80.377,80.5027,80.3093,80.319,44866.0
2022-11-25 09:50:00,83.06,83.12,83.01,83.03,33597.0,80.319,80.377,80.2707,80.29,33597.0
2022-11-25 09:55:00,83.04,83.21,83.04,83.12,30985.0,80.2997,80.4641,80.2997,80.377,30985.0
2022-11-25 10:00:00,83.13,83.28,83.12,83.25,43963.0,80.3867,80.5317,80.377,80.5027,43963.0
2022-11-25 10:05:00,83.23,83.24,83.14,83.19,94453.0,80.4834,80.4931,80.3964,80.4447,94453.0
2022-11-25 10:10:00,83.19,83.19,83.07,83.14,28700.0,80.4447,80.4447,80.3287,80.3964,28700.0
2022-11-25 10:15:00,83.13,83.31,83.11,83.3,47571.0,80.3867,80.5608,80.3674,80.5511,47571.0
2022-11-25 10:20:00,83.29,83.35,83.22,83.31,46634.0,80.5414,80.5994,80.4737,80.5608,46634.0
2022-11-25 10:25:00,83.31,83.32,83.22,83.29,44193.0,80.5608,80.5704,80.4737,80.5414,44193.0
2022-11-25 10:30:00,83.28,83.47,83.27,83.47,46313.0,80.5317,80.7155,80.5221,80.7155,46313.0
2022-11-25 10:35:00,83.46,83.48,83.42,83.47,41292.0,80.7058,80.7251,80.6671,80.7155,41292.0
2022-11-25 10:40:00,83.47,83.49,83.43,83.44,30072.0,80.7155,80.7348,80.6768,80.6865,30072.0
2022-11-25 10:45:00,83.43,83.46,83.38,83.46,25583.0,80.6768,80.7058,80.6284,80.7058,25583.0
2022-11-25 10:50:00,83.46,83.48,83.41,83.41,17243.0,80.7058,80.7251,80.6575,80.6575,17243.0
2022-11-25 10:55:00,83.41,83.41,83.33,83.33,22864.0,80.6575,80.6575,80.5801,80.5801,22864.0
2022-11-25 11:00:00,83.33,83.33,83.17,83.22,35347.0,80.5801,80.5801,80.4254,80.4737,35347.0
2022-11-25 11:05:00,83.21,83.28,83.2,83.25,16684.0,80.4641,80.5317,80.4544,80.5027,16684.0
2022-11-25 11:10:00,83.25,83.25,83.2,83.23,25850.0,80.5027,80.5027,80.4544,80.4834,25850.0
2022-11-25 11:15:00,83.24,83.24,83.2,83.21,17044.0,80.4931,80.4931,80.4544,80.4641,17044.0
2022-11-25 11:20:00,83.22,83.23,83.19,83.2,24140.0,80.4737,80.4834,80.4447,80.4544,24140.0
2022-11-25 11:25:00,83.2,83.33,83.12,83.14,61138.0,80.4544,80.5801,80.377,80.3964,61138.0
2022-11-25 11:30:00,83.13,83.15,83.03,83.11,74036.0,80.3867,80.406,80.29,80.3674,74036.0
2022-11-25 11:35:00,83.11,83.12,83.04,83.09,56379.0,80.3674,80.377,80.2997,80.348,56379.0
2022-11-25 11:40:00,83.09,83.1,83.0,83.09,29205.0,80.348,80.3577,80.261,80.348,29205.0
2022-11-25 11:45:00,83.1,83.14,83.08,83.09,17776.0,80.3577,80.3964,80.3383,80.348,17776.0
2022-11-25 11:50:00,83.09,83.17,83.09,83.16,24466.0,80.348,80.4254,80.348,80.4157,24466.0
2022-11-25 11:55:00,83.16,83.21,83.14,83.15,19733.0,80.4157,80.4641,80.3964,80.406,19733.0
2022-11-25 12:00:00,83.15,83.2,83.14,83.15,26358.0,80.406,80.4544,80.3964,80.406,26358.0
2022-11-25 12:05:00,83.15,83.17,83.1,83.17,21453.0,80.406,80.4254,80.3577,80.4254,21453.0
2022-11-25 12:10:00,83.17,83.18,83.1,83.11,14871.0,80.4254,80.435,80.3577,80.3674,14871.0
2022-11-25 12:15:00,83.11,83.14,83.06,83.14,19188.0,80.3674,80.3964,80.319,80.3964,19188.0
2022-11-25 12:20:00,83.13,83.13,83.07,83.09,31221.0,80.3867,80.3867,80.3287,80.348,31221.0
2022-11-25 12:25:00,83.08,83.12,83.06,83.08,27794.0,80.3383,80.377,80.319,80.3383,27794.0
2022-11-25 12:30:00,83.08,83.08,82.93,82.95,22807.0,80.3383,80.3383,80.1933,80.2126,22807.0
2022-11-25 12:35:00,82.95,83.04,82.94,82.98,36142.0,80.2126,80.2997,80.203,80.2416,36142.0
2022-11-25 12:40:00,82.98,83.01,82.88,82.92,31703.0,80.2416,80.2707,80.1449,80.1836,31703.0
2022-11-25 12:45:00,82.92,82.92,82.73,82.73,95904.0,80.1836,80.1836,79.9999,79.9999,95904.0
2022-11-25 12:50:00,82.73,82.81,82.62,82.63,123271.0,79.9999,80.0773,79.8935,79.9032,123271.0
2022-11-25 12:55:00,82.62,82.74,82.53,82.73,201669.0,79.8935,80.0096,79.8065,79.9999,201669.0
2022-11-28 09:30:00,82.11,82.11,81.69,81.89,122661.0,79.4004,79.4004,78.9942,79.1876,122661.0
2022-11-28 09:35:00,81.9,82.04,81.87,81.9,35710.0,79.1973,79.3327,79.1683,79.1973,35710.0
2022-11-28 09:40:00,81.89,82.14,81.83,82.09,39226.0,79.1876,79.4294,79.1296,79.381,39226.0
2022-11-28 09:45:00,82.09,82.1,81.75,81.85,82273.0,79.381,79.3907,79.0522,79.1489,82273.0
2022-11-28 09:50:00,81.84,81.93,81.78,81.89,37542.0,79.1393,79.2263,79.0812,79.1876,37542.0
2022-11-28 09:55:00,81.89,81.96,81.84,81.93,24068.0,79.1876,79.2553,79.1393,79.2263,24068.0
2022-11-28 10:00:00,81.93,82.01,81.84,81.95,29106.0,79.2263,79.3037,79.1393,79.2456,29106.0
2022-11-28 10:05:00,81.95,81.95,81.83,81.89,22533.0,79.2456,79.2456,79.1296,79.1876,22533.0
2022-11-28 10:10:00,81.89,81.96,81.81,81.87,35988.0,79.1876,79.2553,79.1103,79.1683,35988.0
2022-11-28 10:15:00,81.88,81.98,81.85,81.92,23729.0,79.1779,79.2746,79.1489,79.2166,23729.0
2022-11-28 10:20:00,81.9,81.92,81.73,81.75,42569.0,79.1973,79.2166,79.0329,79.0522,42569.0
2022-11-28 10:25:00,81.75,81.81,81.64,81.81,59316.0,79.0522,79.1103,78.9459,79.1103,59316.0
2022-11-28 10:30:00,81.8,81.94,81.8,81.92,20034.0,79.1006,79.236,79.1006,79.2166,20034.0
2022-11-28 10:35:00,81.92,82.03,81.92,81.94,37183.0,79.2166,79.323,79.2166,79.236,37183.0
2022-11-28 10:40:00,81.94,81.96,81.85,81.9,44563.0,79.236,79.2553,79.1489,79.1973,44563.0
2022-11-28 10:45:00,81.9,81.98,81.84,81.95,72527.0,79.1973,79.2746,79.1393,79.2456,72527.0
2022-11-28 10:50:00,81.95,82.02,81.77,81.85,36840.0,79.2456,79.3133,79.0716,79.1489,36840.0
2022-11-28 10:55:00,81.85,81.89,81.8,81.8,28107.0,79.1489,79.1876,79.1006,79.1006,28107.0
2022-11-28 11:00:00,81.8,81.83,81.77,81.77,43821.0,79.1006,79.1296,79.0716,79.0716,43821.0
2022-11-28 11:05:00,81.75,81.86,81.71,81.78,28332.0,79.0522,79.1586,79.0136,79.0812,28332.0
2022-11-28 11:10:00,81.78,81.78,81.7,81.72,42258.0,79.0812,79.0812,79.0039,79.0232,42258.0
2022-11-28 11:15:00,81.72,81.85,81.72,81.8,26745.0,79.0232,79.1489,79.0232,79.1006,26745.0
2022-11-28 11:20:00,81.8,81.82,81.71,81.81,33866.0,79.1006,79.1199,79.0136,79.1103,33866.0
2022-11-28 11:25:00,81.79,81.9,81.78,81.81,19393.0,79.0909,79.1973,79.0812,79.1103,19393.0
2022-11-28 11:30:00,81.82,81.91,81.82,81.86,22904.0,79.1199,79.207,79.1199,79.1586,22904.0
2022-11-28 11:35:00,81.87,81.93,81.85,81.92,17792.0,79.1683,79.2263,79.1489,79.2166,17792.0
2022-11-28 11:40:00,81.91,81.92,81.88,81.88,24257.0,79.207,79.2166,79.1779,79.1779,24257.0
2022-11-28 11:45:00,81.88,82.02,81.87,81.97,32361.0,79.1779,79.3133,79.1683,79.265,32361.0
2022-11-28 11:50:00,81.95,81.96,81.87,81.88,26680.0,79.2456,79.2553,79.1683,79.1779,26680.0
2022-11-28 11:55:00,81.88,81.91,81.85,81.88,28649.0,79.1779,79.207,79.1489,79.1779,28649.0
2022-11-28 12:00:00,81.88,81.88,81.66,81.82,54973.0,79.1779,79.1779,78.9652,79.1199,54973.0
2022-11-28 12:05:00,81.81,81.96,81.73,81.73,21515.0,79.1103,79.2553,79.0329,79.0329,21515.0
2022-11-28 12:10:00,81.74,81.78,81.63,81.67,39890.0,79.0426,79.0812,78.9362,78.9749,39890.0
2022-11-28 12:15:00,81.69,81.77,81.67,81.73,32487.0,78.9942,79.0716,78.9749,79.0329,32487.0
2022-11-28 12:20:00,81.73,81.73,81.67,81.69,23598.0,79.0329,79.0329,78.9749,78.9942,23598.0
2022-11-28 12:25:00,81.7,81.75,81.68,81.73,23897.0,79.0039,79.0522,78.9845,79.0329,23897.0
2022-11-28 12:30:00,81.74,81.82,81.74,81.79,14196.0,79.0426,79.1199,79.0426,79.0909,14196.0
2022-11-28 12:35:00,81.78,81.83,81.75,81.77,27237.0,79.0812,79.1296,79.0522,79.0716,27237.0
2022-11-28 12:40:00,81.78,81.78,81.69,81.7,16043.0,79.0812,79.0812,78.9942,79.0039,16043.0
2022-11-28 12:45:00,81.7,81.77,81.69,81.73,37151.0,79.0039,79.0716,78.9942,79.0329,37151.0
2022-11-28 12:50:00,81.73,81.73,81.56,81.59,66983.0,79.0329,79.0329,78.8685,78.8975,66983.0
2022-11-28 12:55:00,81.59,81.62,81.53,81.54,36550.0,78.8975,78.9265,78.8395,78.8492,36550.0
2022-11-28 13:00:00,81.53,81.56,81.52,81.56,16490.0,78.8395,78.8685,78.8298,78.8685,16490.0
2022-11-28 13:05:00,81.55,81.65,81.54,81.64,20602.0,78.8588,78.9555,78.8492,78.9459,20602.0
2022-11-28 13:10:00,81.64,81.65,81.55,81.64,24941.0,78.9459,78.9555,78.8588,78.9459,24941.0
2022-11-28 13:15:00,81.64,81.71,81.62,81.66,15201.0,78.9459,79.0136,78.9265,78.9652,15201.0
2022-11-28 13:20:00,81.66,81.69,81.64,81.65,13454.0,78.9652,78.9942,78.9459,78.9555,13454.0
2022-11-28 13:25:00,81.64,81.69,81.61,81.66,32430.0,78.9459,78.9942,78.9169,78.9652,32430.0
2022-11-28 13:30:00,81.65,81.66,81.55,81.58,15808.0,78.9555,78.9652,78.8588,78.8878,15808.0
2022-11-28 13:35:00,81.58,81.65,81.56,81.65,27919.0,78.8878,78.9555,78.8685,78.9555,27919.0
2022-11-28 13:40:00,81.66,81.71,81.61,81.61,24852.0,78.9652,79.0136,78.9169,78.9169,24852.0
2022-11-28 13:45:00,81.61,81.68,81.6,81.64,54539.0,78.9169,78.9845,78.9072,78.9459,54539.0
2022-11-28 13:50:00,81.63,81.64,81.52,81.56,41229.0,78.9362,78.9459,78.8298,78.8685,41229.0
2022-11-28 13:55:00,81.56,81.61,81.44,81.45,51341.0,78.8685,78.9169,78.7525,78.7621,51341.0
2022-11-28 14:00:00,81.45,81.48,81.38,81.38,30969.0,78.7621,78.7911,78.6944,78.6944,30969.0
2022-11-28 14:05:00,81.39,81.39,81.29,81.3,29318.0,78.7041,78.7041,78.6074,78.6171,29318.0
2022-11-28 14:10:00,81.29,81.34,81.27,81.32,44796.0,78.6074,78.6558,78.5881,78.6364,44796.0
2022-11-28 14:15:00,81.32,81.37,81.29,81.32,51427.0,78.6364,78.6848,78.6074,78.6364,51427.0
2022-11-28 14:20:00,81.3,81.34,81.21,81.33,44668.0,78.6171,78.6558,78.5301,78.6461,44668.0
2022-11-28 14:25:00,81.33,81.4,81.32,81.38,17623.0,78.6461,78.7138,78.6364,78.6944,17623.0
2022-11-28 14:30:00,81.38,81.4,81.29,81.31,36312.0,78.6944,78.7138,78.6074,78.6268,36312.0
2022-11-28 14:35:00,81.31,81.36,81.31,81.32,23561.0,78.6268,78.6751,78.6268,78.6364,23561.0
2022-11-28 14:40:00,81.33,81.33,81.27,81.27,15868.0,78.6461,78.6461,78.5881,78.5881,15868.0
2022-11-28 14:45:00,81.28,81.31,81.25,81.3,35130.0,78.5977,78.6268,78.5687,78.6171,35130.0
2022-11-28 14:50:00,81.29,81.35,81.26,81.31,34711.0,78.6074,78.6654,78.5784,78.6268,34711.0
2022-11-28 14:55:00,81.31,81.37,81.29,81.31,30535.0,78.6268,78.6848,78.6074,78.6268,30535.0
2022-11-28 15:00:00,81.31,81.37,81.28,81.29,38175.0,78.6268,78.6848,78.5977,78.6074,38175.0
2022-11-28 15:05:00,81.29,81.32,81.23,81.27,51272.0,78.6074,78.6364,78.5494,78.5881,51272.0
2022-11-28 15:10:00,81.28,81.3,81.23,81.26,32917.0,78.5977,78.6171,78.5494,78.5784,32917.0
2022-11-28 15:15:00,81.26,81.29,81.23,81.23,52102.0,78.5784,78.6074,78.5494,78.5494,52102.0
2022-11-28 15:20:00,81.24,81.28,81.17,81.17,28944.0,78.5591,78.5977,78.4914,78.4914,28944.0
2022-11-28 15:25:00,81.17,81.19,81.1,81.18,37355.0,78.4914,78.5107,78.4237,78.501,37355.0
2022-11-28 15:30:00,81.17,81.19,81.08,81.09,64100.0,78.4914,78.5107,78.4043,78.414,64100.0
2022-11-28 15:35:00,81.08,81.17,81.07,81.17,57021.0,78.4043,78.4914,78.3947,78.4914,57021.0
2022-11-28 15:40:00,81.17,81.25,81.13,81.23,81443.0,78.4914,78.5687,78.4527,78.5494,81443.0
2022-11-28 15:45:00,81.24,81.24,81.1,81.12,78227.0,78.5591,78.5591,78.4237,78.443,78227.0
2022-11-28 15:50:00,81.12,81.35,81.12,81.29,181153.0,78.443,78.6654,78.443,78.6074,181153.0
2022-11-28 15:55:00,81.29,81.45,81.22,81.42,406945.0,78.6074,78.7621,78.5397,78.7331,406945.0
2022-11-29 09:30:00,81.33,81.39,81.0,81.38,83450.0,78.6461,78.7041,78.327,78.6944,83450.0
2022-11-29 09:35:00,81.35,81.47,81.26,81.32,18798.0,78.6654,78.7815,78.5784,78.6364,18798.0
2022-11-29 09:40:00,81.34,81.35,81.09,81.18,23160.0,78.6558,78.6654,78.414,78.501,23160.0
2022-11-29 09:45:00,81.17,81.32,81.15,81.29,18854.0,78.4914,78.6364,78.472,78.6074,18854.0
2022-11-29 09:50:00,81.29,81.32,81.14,81.32,19571.0,78.6074,78.6364,78.4624,78.6364,19571.0
2022-11-29 09:55:00,81.34,81.41,81.26,81.4,11629.0,78.6558,78.7235,78.5784,78.7138,11629.0
2022-11-29 10:00:00,81.42,81.5,81.38,81.39,20832.0,78.7331,78.8105,78.6944,78.7041,20832.0
2022-11-29 10:05:00,81.39,81.44,81.32,81.34,18937.0,78.7041,78.7525,78.6364,78.6558,18937.0
2022-11-29 10:10:00,81.34,81.34,81.18,81.2,15529.0,78.6558,78.6558,78.501,78.5204,15529.0
2022-11-29 10:15:00,81.2,81.31,81.17,81.31,18050.0,78.5204,78.6268,78.4914,78.6268,18050.0
2022-11-29 10:20:00,81.31,81.33,81.24,81.26,11062.0,78.6268,78.6461,78.5591,78.5784,11062.0
2022-11-29 10:25:00,81.26,81.35,81.23,81.35,23398.0,78.5784,78.6654,78.5494,78.6654,23398.0
2022-11-29 10:30:00,81.35,81.41,81.29,81.3,24240.0,78.6654,78.7235,78.6074,78.6171,24240.0
2022-11-29 10:35:00,81.3,81.32,81.22,81.25,16749.0,78.6171,78.6364,78.5397,78.5687,16749.0
2022-11-29 10:40:00,81.24,81.29,81.24,81.27,19080.0,78.5591,78.6074,78.5591,78.5881,19080.0
2022-11-29 10:45:00,81.27,81.37,81.26,81.34,27733.0,78.5881,78.6848,78.5784,78.6558,27733.0
2022-11-29 10:50:00,81.33,81.36,81.06,81.06,39399.0,78.6461,78.6751,78.385,78.385,39399.0
2022-11-29 10:55:00,81.07,81.16,81.06,81.08,32450.0,78.3947,78.4817,78.385,78.4043,32450.0
2022-11-29 11:00:00,81.08,81.14,80.91,80.96,42172.0,78.4043,78.4624,78.24,78.2883,42172.0
2022-11-29 11:05:00,80.97,80.99,80.73,80.73,59608.0,78.298,78.3173,78.0659,78.0659,59608.0
2022-11-29 11:10:00,80.73,80.81,80.67,80.73,27388.0,78.0659,78.1433,78.0079,78.0659,27388.0
2022-11-29 11:15:00,80.73,80.73,80.57,80.58,33193.0,78.0659,78.0659,77.9112,77.9208,33193.0
2022-11-29 11:20:00,80.58,80.68,80.53,80.66,20842.0,77.9208,78.0175,77.8725,77.9982,20842.0
2022-11-29 11:25:00,80.65,80.67,80.58,80.62,21557.0,77.9885,78.0079,77.9208,77.9595,21557.0
2022-11-29 11:30:00,80.61,80.74,80.59,80.7,18860.0,77.9499,78.0756,77.9305,78.0369,18860.0
2022-11-29 11:35:00,80.69,80.75,80.65,80.73,18494.0,78.0272,78.0852,77.9885,78.0659,18494.0
2022-11-29 11:40:00,80.73,80.79,80.68,80.76,27342.0,78.0659,78.1239,78.0175,78.0949,27342.0
2022-11-29 11:45:00,80.78,80.85,80.73,80.83,19644.0,78.1142,78.1819,78.0659,78.1626,19644.0
2022-11-29 11:50:00,80.83,80.85,80.8,80.82,12360.0,78.1626,78.1819,78.1336,78.1529,12360.0
2022-11-29 11:55:00,80.82,80.85,80.82,80.84,20303.0,78.1529,78.1819,78.1529,78.1723,20303.0
2022-11-29 12:00:00,80.84,80.84,80.8,80.82,16473.0,78.1723,78.1723,78.1336,78.1529,16473.0
2022-11-29 12:05:00,80.82,80.89,80.8,80.84,14820.0,78.1529,78.2206,78.1336,78.1723,14820.0
2022-11-29 12:10:00,80.83,80.87,80.76,80.78,27297.0,78.1626,78.2013,78.0949,78.1142,27297.0
2022-11-29 12:15:00,80.79,80.81,80.73,80.8,32953.0,78.1239,78.1433,78.0659,78.1336,32953.0
2022-11-29 12:20:00,80.8,80.8,80.7,80.7,18631.0,78.1336,78.1336,78.0369,78.0369,18631.0
2022-11-29 12:25:00,80.7,80.77,80.66,80.73,17273.0,78.0369,78.1046,77.9982,78.0659,17273.0
2022-11-29 12:30:00,80.73,80.76,80.7,80.73,21966.0,78.0659,78.0949,78.0369,78.0659,21966.0
2022-11-29 12:35:00,80.72,80.82,80.68,80.77,68459.0,78.0562,78.1529,78.0175,78.1046,68459.0
2022-11-29 12:40:00,80.77,80.8,80.72,80.75,46343.0,78.1046,78.1336,78.0562,78.0852,46343.0
2022-11-29 12:45:00,80.74,80.76,80.7,80.76,23379.0,78.0756,78.0949,78.0369,78.0949,23379.0
2022-11-29 12:50:00,80.77,80.8,80.75,80.78,14496.0,78.1046,78.1336,78.0852,78.1142,14496.0
2022-11-29 12:55:00,80.8,80.8,80.72,80.75,36402.0,78.1336,78.1336,78.0562,78.0852,36402.0
2022-11-29 13:00:00,80.75,80.76,80.65,80.69,27758.0,78.0852,78.0949,77.9885,78.0272,27758.0
2022-11-29 13:05:00,80.69,80.73,80.67,80.69,26356.0,78.0272,78.0659,78.0079,78.0272,26356.0
2022-11-29 13:10:00,80.69,80.77,80.67,80.76,15958.0,78.0272,78.1046,78.0079,78.0949,15958.0
2022-11-29 13:15:00,80.77,80.78,80.65,80.72,23891.0,78.1046,78.1142,77.9885,78.0562,23891.0
2022-11-29 13:20:00,80.73,80.74,80.69,80.74,16728.0,78.0659,78.0756,78.0272,78.0756,16728.0
2022-11-29 13:25:00,80.73,80.74,80.65,80.68,20359.0,78.0659,78.0756,77.9885,78.0175,20359.0
2022-11-29 13:30:00,80.67,80.73,80.67,80.69,27814.0,78.0079,78.0659,78.0079,78.0272,27814.0
2022-11-29 13:35:00,80.69,80.77,80.65,80.76,22583.0,78.0272,78.1046,77.9885,78.0949,22583.0
2022-11-29 13:40:00,80.77,80.8,80.74,80.76,20853.0,78.1046,78.1336,78.0756,78.0949,20853.0
2022-11-29 13:45:00,80.76,80.76,80.6,80.62,49140.0,78.0949,78.0949,77.9402,77.9595,49140.0
2022-11-29 13:50:00,80.61,80.76,80.6,80.74,43579.0,77.9499,78.0949,77.9402,78.0756,43579.0
2022-11-29 13:55:00,80.74,80.75,80.69,80.73,22626.0,78.0756,78.0852,78.0272,78.0659,22626.0
2022-11-29 14:00:00,80.73,80.89,80.72,80.88,77680.0,78.0659,78.2206,78.0562,78.2109,77680.0
2022-11-29 14:05:00,80.89,80.9,80.83,80.85,26666.0,78.2206,78.2303,78.1626,78.1819,26666.0
2022-11-29 14:10:00,80.86,80.88,80.84,80.85,18451.0,78.1916,78.2109,78.1723,78.1819,18451.0
2022-11-29 14:15:00,80.86,80.88,80.8,80.8,17364.0,78.1916,78.2109,78.1336,78.1336,17364.0
2022-11-29 14:20:00,80.8,80.81,80.74,80.74,20120.0,78.1336,78.1433,78.0756,78.0756,20120.0
2022-11-29 14:25:00,80.74,80.77,80.7,80.73,16323.0,78.0756,78.1046,78.0369,78.0659,16323.0
2022-11-29 14:30:00,80.74,80.74,80.66,80.7,31485.0,78.0756,78.0756,77.9982,78.0369,31485.0
2022-11-29 14:35:00,80.69,80.72,80.61,80.7,32406.0,78.0272,78.0562,77.9499,78.0369,32406.0
2022-11-29 14:40:00,80.71,80.74,80.61,80.63,27507.0,78.0466,78.0756,77.9499,77.9692,27507.0
2022-11-29 14:45:00,80.63,80.71,80.59,80.7,40034.0,77.9692,78.0466,77.9305,78.0369,40034.0
2022-11-29 14:50:00,80.7,80.76,80.69,80.7,21336.0,78.0369,78.0949,78.0272,78.0369,21336.0
2022-11-29 14:55:00,80.69,80.74,80.66,80.73,34711.0,78.0272,78.0756,77.9982,78.0659,34711.0
2022-11-29 15:00:00,80.73,80.74,80.65,80.65,51414.0,78.0659,78.0756,77.9885,77.9885,51414.0
2022-11-29 15:05:00,80.65,80.75,80.64,80.73,58915.0,77.9885,78.0852,77.9789,78.0659,58915.0
2022-11-29 15:10:00,80.73,80.74,80.68,80.72,33325.0,78.0659,78.0756,78.0175,78.0562,33325.0
2022-11-29 15:15:00,80.71,80.73,80.65,80.67,32044.0,78.0466,78.0659,77.9885,78.0079,32044.0
2022-11-29 15:20:00,80.67,80.74,80.59,80.62,48230.0,78.0079,78.0756,77.9305,77.9595,48230.0
2022-11-29 15:25:00,80.64,80.74,80.61,80.69,29092.0,77.9789,78.0756,77.9499,78.0272,29092.0
2022-11-29 15:30:00,80.7,80.7,80.62,80.65,139151.0,78.0369,78.0369,77.9595,77.9885,139151.0
2022-11-29 15:35:00,80.64,80.68,80.52,80.53,56019.0,77.9789,78.0175,77.8628,77.8725,56019.0
2022-11-29 15:40:00,80.53,80.67,80.52,80.61,100630.0,77.8725,78.0079,77.8628,77.9499,100630.0
2022-11-29 15:45:00,80.62,80.74,80.57,80.72,224219.0,77.9595,78.0756,77.9112,78.0562,224219.0
2022-11-29 15:50:00,80.73,80.78,80.67,80.71,345074.0,78.0659,78.1142,78.0079,78.0466,345074.0
2022-11-29 15:55:00,80.7,80.92,80.7,80.84,321460.0,78.0369,78.2496,78.0369,78.1723,321460.0
2022-11-30 09:30:00,80.47,81.06,80.0,81.06,211379.0,77.8145,78.385,77.36,78.385,211379.0
2022-11-30 09:35:00,81.04,81.1,80.85,80.9,105897.0,78.3657,78.4237,78.1819,78.2303,105897.0
2022-11-30 09:40:00,80.9,81.06,80.77,81.05,183809.0,78.2303,78.385,78.1046,78.3753,183809.0
2022-11-30 09:45:00,81.06,81.16,80.9,81.11,65688.0,78.385,78.4817,78.2303,78.4334,65688.0
2022-11-30 09:50:00,81.11,81.22,80.89,80.89,68159.0,78.4334,78.5397,78.2206,78.2206,68159.0
2022-11-30 09:55:00,80.9,81.06,80.84,80.89,39814.0,78.2303,78.385,78.1723,78.2206,39814.0
2022-11-30 10:00:00,80.93,80.96,80.74,80.88,24540.0,78.2593,78.2883,78.0756,78.2109,24540.0
2022-11-30 10:05:00,80.88,80.99,80.85,80.96,20059.0,78.2109,78.3173,78.1819,78.2883,20059.0
2022-11-30 10:10:00,80.96,80.99,80.81,80.83,33769.0,78.2883,78.3173,78.1433,78.1626,33769.0
2022-11-30 10:15:00,80.82,80.87,80.79,80.85,14770.0,78.1529,78.2013,78.1239,78.1819,14770.0
2022-11-30 10:20:00,80.85,80.85,80.76,80.79,18620.0,78.1819,78.1819,78.0949,78.1239,18620.0
2022-11-30 10:25:00,80.77,80.78,80.63,80.68,15483.0,78.1046,78.1142,77.9692,78.0175,15483.0
2022-11-30 10:30:00,80.69,80.75,80.63,80.66,45716.0,78.0272,78.0852,77.9692,77.9982,45716.0
2022-11-30 10:35:00,80.64,80.72,80.64,80.7,21921.0,77.9789,78.0562,77.9789,78.0369,21921.0
2022-11-30 10:40:00,80.71,80.81,80.71,80.78,16117.0,78.0466,78.1433,78.0466,78.1142,16117.0
2022-11-30 10:45:00,80.74,80.75,80.58,80.59,25197.0,78.0756,78.0852,77.9208,77.9305,25197.0
2022-11-30 10:50:00,80.59,80.68,80.57,80.59,15698.0,77.9305,78.0175,77.9112,77.9305,15698.0
2022-11-30 10:55:00,80.61,80.62,80.54,80.59,18194.0,77.9499,77.9595,77.8822,77.9305,18194.0
2022-11-30 11:00:00,80.6,80.64,80.5,80.5,39333.0,77.9402,77.9789,77.8435,77.8435,39333.0
2022-11-30 11:05:00,80.52,80.61,80.51,80.58,8228.0,77.8628,77.9499,77.8532,77.9208,8228.0
2022-11-30 11:10:00,80.57,80.62,80.54,80.57,12965.0,77.9112,77.9595,77.8822,77.9112,12965.0
2022-11-30 11:15:00,80.56,80.66,80.55,80.63,21834.0,77.9015,77.9982,77.8918,77.9692,21834.0
2022-11-30 11:20:00,80.63,80.7,80.61,80.66,8993.0,77.9692,78.0369,77.9499,77.9982,8993.0
2022-11-30 11:25:00,80.66,80.79,80.66,80.78,11442.0,77.9982,78.1239,77.9982,78.1142,11442.0
2022-11-30 11:30:00,80.78,80.8,80.71,80.76,36651.0,78.1142,78.1336,78.0466,78.0949,36651.0
2022-11-30 11:35:00,80.76,80.8,80.74,80.78,16467.0,78.0949,78.1336,78.0756,78.1142,16467.0
2022-11-30 11:40:00,80.78,80.78,80.74,80.76,14527.0,78.1142,78.1142,78.0756,78.0949,14527.0
2022-11-30 11:45:00,80.76,80.8,80.74,80.76,19626.0,78.0949,78.1336,78.0756,78.0949,19626.0
2022-11-30 11:50:00,80.77,80.8,80.75,80.77,23450.0,78.1046,78.1336,78.0852,78.1046,23450.0
2022-11-30 11:55:00,80.77,80.87,80.77,80.85,53340.0,78.1046,78.2013,78.1046,78.1819,53340.0
2022-11-30 12:00:00,80.86,80.92,80.85,80.9,15598.0,78.1916,78.2496,78.1819,78.2303,15598.0
2022-11-30 12:05:00,80.9,80.95,80.88,80.92,14969.0,78.2303,78.2786,78.2109,78.2496,14969.0
2022-11-30 12:10:00,80.92,80.93,80.83,80.87,8597.0,78.2496,78.2593,78.1626,78.2013,8597.0
2022-11-30 12:15:00,80.86,80.87,80.72,80.74,13871.0,78.1916,78.2013,78.0562,78.0756,13871.0
2022-11-30 12:20:00,80.73,80.74,80.61,80.7,14034.0,78.0659,78.0756,77.9499,78.0369,14034.0
2022-11-30 12:25:00,80.7,80.74,80.67,80.68,16020.0,78.0369,78.0756,78.0079,78.0175,16020.0
2022-11-30 12:30:00,80.67,80.77,80.66,80.77,15429.0,78.0079,78.1046,77.9982,78.1046,15429.0
2022-11-30 12:35:00,80.77,80.77,80.7,80.74,13925.0,78.1046,78.1046,78.0369,78.0756,13925.0
2022-11-30 12:40:00,80.73,80.8,80.7,80.79,13279.0,78.0659,78.1336,78.0369,78.1239,13279.0
2022-11-30 12:45:00,80.79,80.8,80.75,80.76,23830.0,78.1239,78.1336,78.0852,78.0949,23830.0
2022-11-30 12:50:00,80.77,80.78,80.72,80.73,7339.0,78.1046,78.1142,78.0562,78.0659,7339.0
2022-11-30 12:55:00,80.73,80.76,80.72,80.73,12277.0,78.0659,78.0949,78.0562,78.0659,12277.0
2022-11-30 13:00:00,80.73,80.8,80.72,80.79,40039.0,78.0659,78.1336,78.0562,78.1239,40039.0
2022-11-30 13:05:00,80.78,80.8,80.73,80.8,38969.0,78.1142,78.1336,78.0659,78.1336,38969.0
2022-11-30 13:10:00,80.8,80.8,80.76,80.79,32076.0,78.1336,78.1336,78.0949,78.1239,32076.0
2022-11-30 13:15:00,80.8,80.86,80.79,80.84,30710.0,78.1336,78.1916,78.1239,78.1723,30710.0
2022-11-30 13:20:00,80.85,80.85,80.81,80.85,19093.0,78.1819,78.1819,78.1433,78.1819,19093.0
2022-11-30 13:25:00,80.85,80.85,80.83,80.84,16980.0,78.1819,78.1819,78.1626,78.1723,16980.0
2022-11-30 13:30:00,80.85,81.28,80.73,81.07,183466.0,78.1819,78.5977,78.0659,78.3947,183466.0
2022-11-30 13:35:00,81.1,81.53,81.03,81.48,137722.0,78.4237,78.8395,78.356,78.7911,137722.0
2022-11-30 13:40:00,81.49,81.6,81.38,81.45,47638.0,78.8008,78.9072,78.6944,78.7621,47638.0
2022-11-30 13:45:00,81.44,81.45,81.12,81.33,46793.0,78.7525,78.7621,78.443,78.6461,46793.0
2022-11-30 13:50:00,81.31,81.45,81.3,81.45,22050.0,78.6268,78.7621,78.6171,78.7621,22050.0
2022-11-30 13:55:00,81.45,81.75,81.41,81.71,79584.0,78.7621,79.0522,78.7235,79.0136,79584.0
2022-11-30 14:00:00,81.71,81.95,81.71,81.89,63968.0,79.0136,79.2456,79.0136,79.1876,63968.0
2022-11-30 14:05:00,81.92,82.02,81.88,81.97,65097.0,79.2166,79.3133,79.1779,79.265,65097.0
2022-11-30 14:10:00,81.97,82.1,81.93,82.1,67337.0,79.265,79.3907,79.2263,79.3907,67337.0
2022-11-30 14:15:00,82.11,82.48,82.08,82.44,116177.0,79.4004,79.7581,79.3713,79.7195,116177.0
2022-11-30 14:20:00,82.48,82.53,82.37,82.49,47728.0,79.7581,79.8065,79.6518,79.7678,47728.0
2022-11-30 14:25:00,82.49,82.6,82.4,82.48,82361.0,79.7678,79.8742,79.6808,79.7581,82361.0
2022-11-30 14:30:00,82.48,82.52,82.42,82.48,48104.0,79.7581,79.7968,79.7001,79.7581,48104.0
2022-11-30 14:35:00,82.48,82.52,82.36,82.41,21930.0,79.7581,79.7968,79.6421,79.6905,21930.0
2022-11-30 14:40:00,82.4,82.48,82.3,82.31,27083.0,79.6808,79.7581,79.5841,79.5938,27083.0
2022-11-30 14:45:00,82.32,82.47,82.28,82.47,34696.0,79.6034,79.7485,79.5647,79.7485,34696.0
2022-11-30 14:50:00,82.48,82.64,82.48,82.58,41535.0,79.7581,79.9129,79.7581,79.8548,41535.0
2022-11-30 14:55:00,82.59,82.61,82.52,82.55,38389.0,79.8645,79.8839,79.7968,79.8258,38389.0
2022-11-30 15:00:00,82.56,82.66,82.54,82.64,55795.0,79.8355,79.9322,79.8162,79.9129,55795.0
2022-11-30 15:05:00,82.63,82.73,82.62,82.71,35434.0,79.9032,79.9999,79.8935,79.9806,35434.0
2022-11-30 15:10:00,82.71,82.8,82.65,82.79,50040.0,79.9806,80.0676,79.9225,80.0579,50040.0
2022-11-30 15:15:00,82.8,82.93,82.78,82.87,56325.0,80.0676,80.1933,80.0482,80.1353,56325.0
2022-11-30 15:20:00,82.86,82.92,82.84,82.89,38190.0,80.1256,80.1836,80.1063,80.1546,38190.0
2022-11-30 15:25:00,82.88,82.91,82.8,82.87,59336.0,80.1449,80.174,80.0676,80.1353,59336.0
2022-11-30 15:30:00,82.86,83.06,82.86,83.05,87116.0,80.1256,80.319,80.1256,80.3093,87116.0
2022-11-30 15:35:00,83.06,83.15,82.92,82.97,69387.0,80.319,80.406,80.1836,80.232,69387.0
2022-11-30 15:40:00,82.95,83.05,82.93,83.05,74359.0,80.2126,80.3093,80.1933,80.3093,74359.0
2022-11-30 15:45:00,83.05,83.13,83.04,83.1,137179.0,80.3093,80.3867,80.2997,80.3577,137179.0
2022-11-30 15:50:00,83.08,83.18,82.88,83.14,246189.0,80.3383,80.435,80.1449,80.3964,246189.0
2022-11-30 15:55:00,83.14,83.14,82.91,83.03,503550.0,80.3964,80.3964,80.174,80.29,503550.0
2022-12-01 09:30:00,83.05,83.15,82.35,82.64,199500.0,80.3093,80.406,79.6324,79.9129,199500.0
2022-12-01 09:35:00,82.67,82.94,82.62,82.84,56074.0,79.9419,80.203,79.8935,80.1063,56074.0
2022-12-01 09:40:00,82.84,83.06,82.79,82.86,100815.0,80.1063,80.319,80.0579,80.1256,100815.0
2022-12-01 09:45:00,82.86,82.96,82.78,82.91,72325.0,80.1256,80.2223,80.0482,80.174,72325.0
2022-12-01 09:50:00,82.91,83.32,82.9,83.27,51637.0,80.174,80.5704,80.1643,80.5221,51637.0
2022-12-01 09:55:00,83.24,83.41,83.21,83.38,36534.0,80.4931,80.6575,80.4641,80.6284,36534.0
2022-12-01 10:00:00,83.39,83.5,83.01,83.22,91511.0,80.6381,80.7445,80.2707,80.4737,91511.0
2022-12-01 10:05:00,83.23,83.24,82.95,82.95,43142.0,80.4834,80.4931,80.2126,80.2126,43142.0
2022-12-01 10:10:00,82.94,83.07,82.79,82.92,39474.0,80.203,80.3287,80.0579,80.1836,39474.0
2022-12-01 10:15:00,82.89,82.93,82.68,82.88,55331.0,80.1546,80.1933,79.9515,80.1449,55331.0
2022-12-01 10:20:00,82.88,82.94,82.78,82.89,38302.0,80.1449,80.203,80.0482,80.1546,38302.0
2022-12-01 10:25:00,82.87,82.98,82.84,82.86,42946.0,80.1353,80.2416,80.1063,80.1256,42946.0
2022-12-01 10:30:00,82.87,82.88,82.66,82.84,32473.0,80.1353,80.1449,79.9322,80.1063,32473.0
2022-12-01 10:35:00,82.84,82.87,82.71,82.78,36490.0,80.1063,80.1353,79.9806,80.0482,36490.0
2022-12-01 10:40:00,82.78,82.82,82.65,82.79,36396.0,80.0482,80.0869,79.9225,80.0579,36396.0
2022-12-01 10:45:00,82.79,82.96,82.74,82.96,34720.0,80.0579,80.2223,80.0096,80.2223,34720.0
2022-12-01 10:50:00,82.97,83.13,82.96,83.04,42566.0,80.232,80.3867,80.2223,80.2997,42566.0
2022-12-01 10:55:00,83.03,83.12,82.93,83.09,43853.0,80.29,80.377,80.1933,80.348,43853.0
2022-12-01 11:00:00,83.1,83.19,83.07,83.14,30902.0,80.3577,80.4447,80.3287,80.3964,30902.0
2022-12-01 11:05:00,83.15,83.25,83.1,83.25,40206.0,80.406,80.5027,80.3577,80.5027,40206.0
2022-12-01 11:10:00,83.26,83.28,83.12,83.21,33573.0,80.5124,80.5317,80.377,80.4641,33573.0
2022-12-01 11:15:00,83.23,83.24,82.98,83.06,25437.0,80.4834,80.4931,80.2416,80.319,25437.0
2022-12-01 11:20:00,83.06,83.21,83.04,83.19,18969.0,80.319,80.4641,80.2997,80.4447,18969.0
2022-12-01 11:25:00,83.2,83.25,83.14,83.16,21174.0,80.4544,80.5027,80.3964,80.4157,21174.0
2022-12-01 11:30:00,83.16,83.28,83.16,83.28,30909.0,80.4157,80.5317,80.4157,80.5317,30909.0
2022-12-01 11:35:00,83.28,83.37,83.25,83.34,37019.0,80.5317,80.6188,80.5027,80.5898,37019.0
2022-12-01 11:40:00,83.35,83.5,83.31,83.5,37287.0,80.5994,80.7445,80.5608,80.7445,37287.0
2022-12-01 11:45:00,83.51,83.54,83.42,83.42,46315.0,80.7542,80.7832,80.6671,80.6671,46315.0
2022-12-01 11:50:00,83.41,83.53,83.38,83.49,39811.0,80.6575,80.7735,80.6284,80.7348,39811.0
2022-12-01 11:55:00,83.49,83.54,83.44,83.5,21299.0,80.7348,80.7832,80.6865,80.7445,21299.0
2022-12-01 12:00:00,83.5,83.52,83.37,83.38,28727.0,80.7445,80.7638,80.6188,80.6284,28727.0
2022-12-01 12:05:00,83.38,83.42,83.19,83.19,58320.0,80.6284,80.6671,80.4447,80.4447,58320.0
2022-12-01 12:10:00,83.19,83.29,83.15,83.26,31914.0,80.4447,80.5414,80.406,80.5124,31914.0
2022-12-01 12:15:00,83.27,83.4,83.27,83.32,26462.0,80.5221,80.6478,80.5221,80.5704,26462.0
2022-12-01 12:20:00,83.31,83.47,83.31,83.43,35657.0,80.5608,80.7155,80.5608,80.6768,35657.0
2022-12-01 12:25:00,83.45,83.58,83.45,83.54,37614.0,80.6961,80.8218,80.6961,80.7832,37614.0
2022-12-01 12:30:00,83.55,83.63,83.52,83.57,20823.0,80.7928,80.8702,80.7638,80.8122,20823.0
2022-12-01 12:35:00,83.56,83.59,83.49,83.54,20765.0,80.8025,80.8315,80.7348,80.7832,20765.0
2022-12-01 12:40:00,83.54,83.56,83.49,83.54,16194.0,80.7832,80.8025,80.7348,80.7832,16194.0
2022-12-01 12:45:00,83.54,83.58,83.49,83.52,23157.0,80.7832,80.8218,80.7348,80.7638,23157.0
2022-12-01 12:50:00,83.52,83.65,83.52,83.62,35561.0,80.7638,80.8895,80.7638,80.8605,35561.0
2022-12-01 12:55:00,83.61,83.65,83.53,83.65,18357.0,80.8509,80.8895,80.7735,80.8895,18357.0
2022-12-01 13:00:00,83.64,83.76,83.63,83.74,56035.0,80.8799,80.9959,80.8702,80.9766,56035.0
2022-12-01 13:05:00,83.75,83.83,83.71,83.8,23700.0,80.9862,81.0636,80.9476,81.0346,23700.0
2022-12-01 13:10:00,83.8,83.84,83.77,83.79,46729.0,81.0346,81.0733,81.0056,81.0249,46729.0
2022-12-01 13:15:00,83.8,83.8,83.6,83.64,61235.0,81.0346,81.0346,80.8412,80.8799,61235.0
2022-12-01 13:20:00,83.63,83.72,83.62,83.66,24255.0,80.8702,80.9572,80.8605,80.8992,24255.0
2022-12-01 13:25:00,83.67,83.71,83.65,83.71,36252.0,80.9089,80.9476,80.8895,80.9476,36252.0
2022-12-01 13:30:00,83.7,83.78,83.66,83.76,36502.0,80.9379,81.0152,80.8992,80.9959,36502.0
2022-12-01 13:35:00,83.76,83.84,83.74,83.78,36536.0,80.9959,81.0733,80.9766,81.0152,36536.0
2022-12-01 13:40:00,83.79,83.96,83.79,83.89,56364.0,81.0249,81.1893,81.0249,81.1216,56364.0
2022-12-01 13:45:00,83.89,83.94,83.87,83.89,30256.0,81.1216,81.17,81.1023,81.1216,30256.0
2022-12-01 13:50:00,83.9,83.96,83.89,83.93,50090.0,81.1313,81.1893,81.1216,81.1603,50090.0
2022-12-01 13:55:00,83.93,83.99,83.9,83.97,40133.0,81.1603,81.2183,81.1313,81.199,40133.0
2022-12-01 14:00:00,83.97,83.98,83.86,83.89,37765.0,81.199,81.2086,81.0926,81.1216,37765.0
2022-12-01 14:05:00,83.89,83.98,83.87,83.98,53531.0,81.1216,81.2086,81.1023,81.2086,53531.0
2022-12-01 14:10:00,83.98,84.12,83.96,84.09,128934.0,81.2086,81.344,81.1893,81.315,128934.0
2022-12-01 14:15:00,84.09,84.11,84.04,84.08,24818.0,81.315,81.3344,81.2667,81.3053,24818.0
2022-12-01 14:20:00,84.07,84.08,83.98,84.01,33703.0,81.2957,81.3053,81.2086,81.2377,33703.0
2022-12-01 14:25:00,84.02,84.06,83.99,84.04,54354.0,81.2473,81.286,81.2183,81.2667,54354.0
2022-12-01 14:30:00,84.04,84.11,84.0,84.11,32578.0,81.2667,81.3344,81.228,81.3344,32578.0
2022-12-01 14:35:00,84.11,84.13,84.07,84.1,37786.0,81.3344,81.3537,81.2957,81.3247,37786.0
2022-12-01 14:40:00,84.11,84.2,84.1,84.13,34939.0,81.3344,81.4214,81.3247,81.3537,34939.0
2022-12-01 14:45:00,84.11,84.29,84.1,84.28,51681.0,81.3344,81.5084,81.3247,81.4987,51681.0
2022-12-01 14:50:00,84.28,84.38,84.27,84.35,42756.0,81.4987,81.5954,81.4891,81.5664,42756.0
2022-12-01 14:55:00,84.34,84.38,84.27,84.38,48106.0,81.5568,81.5954,81.4891,81.5954,48106.0
2022-12-01 15:00:00,84.38,84.44,84.33,84.42,70965.0,81.5954,81.6535,81.5471,81.6341,70965.0
2022-12-01 15:05:00,84.42,84.53,84.41,84.48,54323.0,81.6341,81.7405,81.6245,81.6921,54323.0
2022-12-01 15:10:00,84.49,84.49,84.32,84.33,41127.0,81.7018,81.7018,81.5374,81.5471,41127.0
2022-12-01 15:15:00,84.32,84.35,84.14,84.23,78563.0,81.5374,81.5664,81.3634,81.4504,78563.0
2022-12-01 15:20:00,84.23,84.31,84.19,84.28,40311.0,81.4504,81.5278,81.4117,81.4987,40311.0
2022-12-01 15:25:00,84.28,84.28,84.09,84.14,73172.0,81.4987,81.4987,81.315,81.3634,73172.0
2022-12-01 15:30:00,84.14,84.28,84.11,84.25,50401.0,81.3634,81.4987,81.3344,81.4697,50401.0
2022-12-01 15:35:00,84.24,84.39,84.23,84.37,49857.0,81.4601,81.6051,81.4504,81.5858,49857.0
2022-12-01 15:40:00,84.36,84.51,84.31,84.51,87381.0,81.5761,81.7212,81.5278,81.7212,87381.0
2022-12-01 15:45:00,84.51,84.51,84.29,84.34,107068.0,81.7212,81.7212,81.5084,81.5568,107068.0
2022-12-01 15:50:00,84.35,84.44,84.25,84.26,164481.0,81.5664,81.6535,81.4697,81.4794,164481.0
2022-12-01 15:55:00,84.26,84.26,84.1,84.13,333599.0,81.4794,81.4794,81.3247,81.3537,333599.0
2022-12-02 09:30:00,83.2,83.58,83.01,83.29,194760.0,80.4544,80.8218,80.2707,80.5414,194760.0
2022-12-02 09:35:00,83.29,83.31,82.99,83.19,47317.0,80.5414,80.5608,80.2513,80.4447,47317.0
2022-12-02 09:40:00,83.18,83.32,83.11,83.13,40834.0,80.435,80.5704,80.3674,80.3867,40834.0
2022-12-02 09:45:00,83.14,83.32,83.05,83.07,41849.0,80.3964,80.5704,80.3093,80.3287,41849.0
2022-12-02 09:50:00,83.07,83.19,83.03,83.08,40341.0,80.3287,80.4447,80.29,80.3383,40341.0
2022-12-02 09:55:00,83.1,83.19,82.86,82.96,61683.0,80.3577,80.4447,80.1256,80.2223,61683.0
2022-12-02 10:00:00,82.97,83.1,82.81,82.83,46794.0,80.232,80.3577,80.0773,80.0966,46794.0
2022-12-02 10:05:00,82.82,83.03,82.81,82.94,29038.0,80.0869,80.29,80.0773,80.203,29038.0
2022-12-02 10:10:00,82.93,82.99,82.83,82.91,86764.0,80.1933,80.2513,80.0966,80.174,86764.0
2022-12-02 10:15:00,82.91,82.98,82.79,82.86,57389.0,80.174,80.2416,80.0579,80.1256,57389.0
2022-12-02 10:20:00,82.86,82.98,82.82,82.83,26402.0,80.1256,80.2416,80.0869,80.0966,26402.0
2022-12-02 10:25:00,82.83,82.93,82.63,82.73,57604.0,80.0966,80.1933,79.9032,79.9999,57604.0
2022-12-02 10:30:00,82.73,82.78,82.58,82.77,72836.0,79.9999,80.0482,79.8548,80.0386,72836.0
2022-12-02 10:35:00,82.78,82.91,82.67,82.88,46138.0,80.0482,80.174,79.9419,80.1449,46138.0
2022-12-02 10:40:00,82.88,82.96,82.84,82.93,71455.0,80.1449,80.2223,80.1063,80.1933,71455.0
2022-12-02 10:45:00,82.92,83.1,82.87,83.1,49101.0,80.1836,80.3577,80.1353,80.3577,49101.0
2022-12-02 10:50:00,83.1,83.25,83.06,83.14,27189.0,80.3577,80.5027,80.319,80.3964,27189.0
2022-12-02 10:55:00,83.13,83.13,82.95,83.05,26553.0,80.3867,80.3867,80.2126,80.3093,26553.0
2022-12-02 11:00:00,83.04,83.1,82.94,83.07,26210.0,80.2997,80.3577,80.203,80.3287,26210.0
2022-12-02 11:05:00,83.08,83.13,82.98,83.0,35925.0,80.3383,80.3867,80.2416,80.261,35925.0
2022-12-02 11:10:00,82.99,83.03,82.9,82.99,22029.0,80.2513,80.29,80.1643,80.2513,22029.0
2022-12-02 11:15:00,82.97,83.1,82.97,83.05,29027.0,80.232,80.3577,80.232,80.3093,29027.0
2022-12-02 11:20:00,83.05,83.11,83.01,83.11,43158.0,80.3093,80.3674,80.2707,80.3674,43158.0
2022-12-02 11:25:00,83.11,83.23,83.07,83.16,46869.0,80.3674,80.4834,80.3287,80.4157,46869.0
2022-12-02 11:30:00,83.15,83.2,83.05,83.17,26179.0,80.406,80.4544,80.3093,80.4254,26179.0
2022-12-02 11:35:00,83.18,83.3,83.13,83.2,32939.0,80.435,80.5511,80.3867,80.4544,32939.0
2022-12-02 11:40:00,83.19,83.37,83.17,83.32,22162.0,80.4447,80.6188,80.4254,80.5704,22162.0
2022-12-02 11:45:00,83.33,83.45,83.29,83.29,23912.0,80.5801,80.6961,80.5414,80.5414,23912.0
2022-12-02 11:50:00,83.29,83.32,83.23,83.29,11163.0,80.5414,80.5704,80.4834,80.5414,11163.0
2022-12-02 11:55:00,83.29,83.36,83.28,83.29,13083.0,80.5414,80.6091,80.5317,80.5414,13083.0
2022-12-02 12:00:00,83.29,83.39,83.27,83.36,12297.0,80.5414,80.6381,80.5221,80.6091,12297.0
2022-12-02 12:05:00,83.35,83.44,83.33,83.41,15186.0,80.5994,80.6865,80.5801,80.6575,15186.0
2022-12-02 12:10:00,83.41,83.49,83.41,83.48,16456.0,80.6575,80.7348,80.6575,80.7251,16456.0
2022-12-02 12:15:00,83.47,83.47,83.37,83.37,20120.0,80.7155,80.7155,80.6188,80.6188,20120.0
2022-12-02 12:20:00,83.37,83.45,83.35,83.43,12263.0,80.6188,80.6961,80.5994,80.6768,12263.0
2022-12-02 12:25:00,83.43,83.43,83.31,83.31,27687.0,80.6768,80.6768,80.5608,80.5608,27687.0
2022-12-02 12:30:00,83.31,83.39,83.3,83.31,16658.0,80.5608,80.6381,80.5511,80.5608,16658.0
2022-12-02 12:35:00,83.32,83.32,83.21,83.22,21950.0,80.5704,80.5704,80.4641,80.4737,21950.0
2022-12-02 12:40:00,83.22,83.3,83.2,83.24,12945.0,80.4737,80.5511,80.4544,80.4931,12945.0
2022-12-02 12:45:00,83.24,83.3,83.22,83.25,16127.0,80.4931,80.5511,80.4737,80.5027,16127.0
2022-12-02 12:50:00,83.24,83.26,83.19,83.21,11872.0,80.4931,80.5124,80.4447,80.4641,11872.0
2022-12-02 12:55:00,83.22,83.27,83.18,83.2,15905.0,80.4737,80.5221,80.435,80.4544,15905.0
2022-12-02 13:00:00,83.21,83.3,83.2,83.24,12854.0,80.4641,80.5511,80.4544,80.4931,12854.0
2022-12-02 13:05:00,83.24,83.28,83.22,83.24,13731.0,80.4931,80.5317,80.4737,80.4931,13731.0
2022-12-02 13:10:00,83.23,83.33,83.22,83.31,14239.0,80.4834,80.5801,80.4737,80.5608,14239.0
2022-12-02 13:15:00,83.31,83.39,83.3,83.37,11390.0,80.5608,80.6381,80.5511,80.6188,11390.0
2022-12-02 13:20:00,83.36,83.38,83.3,83.35,14647.0,80.6091,80.6284,80.5511,80.5994,14647.0
2022-12-02 13:25:00,83.35,83.4,83.31,83.37,25930.0,80.5994,80.6478,80.5608,80.6188,25930.0
2022-12-02 13:30:00,83.37,83.4,83.33,83.33,25677.0,80.6188,80.6478,80.5801,80.5801,25677.0
2022-12-02 13:35:00,83.33,83.33,83.23,83.25,19480.0,80.5801,80.5801,80.4834,80.5027,19480.0
2022-12-02 13:40:00,83.26,83.37,83.26,83.37,17037.0,80.5124,80.6188,80.5124,80.6188,17037.0
2022-12-02 13:45:00,83.36,83.46,83.35,83.44,26809.0,80.6091,80.7058,80.5994,80.6865,26809.0
2022-12-02 13:50:00,83.44,83.44,83.34,83.4,21078.0,80.6865,80.6865,80.5898,80.6478,21078.0
2022-12-02 13:55:00,83.41,83.43,83.37,83.42,23684.0,80.6575,80.6768,80.6188,80.6671,23684.0
2022-12-02 14:00:00,83.43,83.45,83.41,83.43,22717.0,80.6768,80.6961,80.6575,80.6768,22717.0
2022-12-02 14:05:00,83.41,83.42,83.29,83.3,48172.0,80.6575,80.6671,80.5414,80.5511,48172.0
2022-12-02 14:10:00,83.29,83.35,83.26,83.35,40902.0,80.5414,80.5994,80.5124,80.5994,40902.0
2022-12-02 14:15:00,83.35,83.41,83.33,83.37,19047.0,80.5994,80.6575,80.5801,80.6188,19047.0
2022-12-02 14:20:00,83.38,83.4,83.33,83.34,15268.0,80.6284,80.6478,80.5801,80.5898,15268.0
2022-12-02 14:25:00,83.35,83.36,83.16,83.17,36056.0,80.5994,80.6091,80.4157,80.4254,36056.0
2022-12-02 14:30:00,83.16,83.22,83.12,83.22,39748.0,80.4157,80.4737,80.377,80.4737,39748.0
2022-12-02 14:35:00,83.21,83.25,83.13,83.16,26721.0,80.4641,80.5027,80.3867,80.4157,26721.0
2022-12-02 14:40:00,83.16,83.23,83.14,83.21,22114.0,80.4157,80.4834,80.3964,80.4641,22114.0
2022-12-02 14:45:00,83.22,83.27,83.2,83.24,36535.0,80.4737,80.5221,80.4544,80.4931,36535.0
2022-12-02 14:50:00,83.25,83.33,83.25,83.3,27448.0,80.5027,80.5801,80.5027,80.5511,27448.0
2022-12-02 14:55:00,83.3,83.43,83.3,83.42,37118.0,80.5511,80.6768,80.5511,80.6671,37118.0
2022-12-02 15:00:00,83.42,83.5,83.37,83.48,34163.0,80.6671,80.7445,80.6188,80.7251,34163.0
2022-12-02 15:05:00,83.48,83.52,83.41,83.49,52638.0,80.7251,80.7638,80.6575,80.7348,52638.0
2022-12-02 15:10:00,83.49,83.54,83.45,83.53,43693.0,80.7348,80.7832,80.6961,80.7735,43693.0
2022-12-02 15:15:00,83.53,83.62,83.49,83.56,49048.0,80.7735,80.8605,80.7348,80.8025,49048.0
2022-12-02 15:20:00,83.56,83.56,83.41,83.42,51602.0,80.8025,80.8025,80.6575,80.6671,51602.0
2022-12-02 15:25:00,83.43,83.43,83.36,83.41,55603.0,80.6768,80.6768,80.6091,80.6575,55603.0
2022-12-02 15:30:00,83.41,83.47,83.33,83.34,70627.0,80.6575,80.7155,80.5801,80.5898,70627.0
2022-12-02 15:35:00,83.34,83.38,83.27,83.34,75293.0,80.5898,80.6284,80.5221,80.5898,75293.0
2022-12-02 15:40:00,83.35,83.37,83.22,83.22,59002.0,80.5994,80.6188,80.4737,80.4737,59002.0
2022-12-02 15:45:00,83.22,83.25,83.19,83.23,87603.0,80.4737,80.5027,80.4447,80.4834,87603.0
2022-12-02 15:50:00,83.22,83.28,83.16,83.26,156376.0,80.4737,80.5317,80.4157,80.5124,156376.0
2022-12-02 15:55:00,83.26,83.35,83.21,83.34,340989.0,80.5124,80.5994,80.4641,80.5898,340989.0
2022-12-05 09:30:00,82.41,82.42,81.77,81.95,176952.0,79.6905,79.7001,79.0716,79.2456,176952.0
2022-12-05 09:35:00,81.97,82.22,81.83,81.95,145186.0,79.265,79.5067,79.1296,79.2456,145186.0
2022-12-05 09:40:00,81.96,82.05,81.72,81.75,134590.0,79.2553,79.3423,79.0232,79.0522,134590.0
2022-12-05 09:45:00,81.75,81.83,81.61,81.73,90281.0,79.0522,79.1296,78.9169,79.0329,90281.0
2022-12-05 09:50:00,81.74,81.78,81.57,81.66,94357.0,79.0426,79.0812,78.8782,78.9652,94357.0
2022-12-05 09:55:00,81.65,81.65,81.47,81.53,85997.0,78.9555,78.9555,78.7815,78.8395,85997.0
2022-12-05 10:00:00,81.53,81.58,81.34,81.55,127377.0,78.8395,78.8878,78.6558,78.8588,127377.0
2022-12-05 10:05:00,81.54,81.63,81.45,81.47,60161.0,78.8492,78.9362,78.7621,78.7815,60161.0
2022-12-05 10:10:00,81.48,81.64,81.45,81.58,66443.0,78.7911,78.9459,78.7621,78.8878,66443.0
2022-12-05 10:15:00,81.57,81.66,81.55,81.56,47955.0,78.8782,78.9652,78.8588,78.8685,47955.0
2022-12-05 10:20:00,81.57,81.57,81.49,81.5,60042.0,78.8782,78.8782,78.8008,78.8105,60042.0
2022-12-05 10:25:00,81.5,81.62,81.49,81.53,71100.0,78.8105,78.9265,78.8008,78.8395,71100.0
2022-12-05 10:30:00,81.52,81.57,81.46,81.53,78156.0,78.8298,78.8782,78.7718,78.8395,78156.0
2022-12-05 10:35:00,81.52,81.57,81.45,81.5,51876.0,78.8298,78.8782,78.7621,78.8105,51876.0
2022-12-05 10:40:00,81.51,81.56,81.47,81.48,41484.0,78.8202,78.8685,78.7815,78.7911,41484.0
2022-12-05 10:45:00,81.48,81.48,81.38,81.44,41537.0,78.7911,78.7911,78.6944,78.7525,41537.0
2022-12-05 10:50:00,81.44,81.44,81.31,81.33,28218.0,78.7525,78.7525,78.6268,78.6461,28218.0
2022-12-05 10:55:00,81.34,81.38,81.17,81.3,66505.0,78.6558,78.6944,78.4914,78.6171,66505.0
2022-12-05 11:00:00,81.29,81.38,81.27,81.35,44976.0,78.6074,78.6944,78.5881,78.6654,44976.0
2022-12-05 11:05:00,81.34,81.45,81.27,81.45,25814.0,78.6558,78.7621,78.5881,78.7621,25814.0
2022-12-05 11:10:00,81.46,81.53,81.43,81.43,31764.0,78.7718,78.8395,78.7428,78.7428,31764.0
2022-12-05 11:15:00,81.42,81.48,81.22,81.24,54786.0,78.7331,78.7911,78.5397,78.5591,54786.0
2022-12-05 11:20:00,81.24,81.24,81.11,81.13,40753.0,78.5591,78.5591,78.4334,78.4527,40753.0
2022-12-05 11:25:00,81.12,81.21,81.09,81.19,56220.0,78.443,78.5301,78.414,78.5107,56220.0
2022-12-05 11:30:00,81.19,81.19,81.02,81.06,47843.0,78.5107,78.5107,78.3463,78.385,47843.0
2022-12-05 11:35:00,81.06,81.06,80.98,80.98,42318.0,78.385,78.385,78.3076,78.3076,42318.0
2022-12-05 11:40:00,80.99,81.01,80.9,80.91,29352.0,78.3173,78.3367,78.2303,78.24,29352.0
2022-12-05 11:45:00,80.9,80.92,80.77,80.81,76383.0,78.2303,78.2496,78.1046,78.1433,76383.0
2022-12-05 11:50:00,80.8,80.81,80.73,80.76,61288.0,78.1336,78.1433,78.0659,78.0949,61288.0
2022-12-05 11:55:00,80.76,80.77,80.49,80.52,125301.0,78.0949,78.1046,77.8338,77.8628,125301.0
2022-12-05 12:00:00,80.52,80.52,80.45,80.5,106470.0,77.8628,77.8628,77.7951,77.8435,106470.0
2022-12-05 12:05:00,80.5,80.6,80.45,80.57,80760.0,77.8435,77.9402,77.7951,77.9112,80760.0
2022-12-05 12:10:00,80.57,80.63,80.42,80.48,69425.0,77.9112,77.9692,77.7661,77.8241,69425.0
2022-12-05 12:15:00,80.48,80.52,80.43,80.48,66367.0,77.8241,77.8628,77.7758,77.8241,66367.0
2022-12-05 12:20:00,80.48,80.59,80.48,80.54,83164.0,77.8241,77.9305,77.8241,77.8822,83164.0
2022-12-05 12:25:00,80.55,80.55,80.36,80.36,39858.0,77.8918,77.8918,77.7081,77.7081,39858.0
2022-12-05 12:30:00,80.37,80.42,80.22,80.39,88203.0,77.7178,77.7661,77.5727,77.7371,88203.0
2022-12-05 12:35:00,80.38,80.51,80.37,80.39,29295.0,77.7274,77.8532,77.7178,77.7371,29295.0
2022-12-05 12:40:00,80.38,80.4,80.28,80.28,32335.0,77.7274,77.7468,77.6307,77.6307,32335.0
2022-12-05 12:45:00,80.28,80.31,80.21,80.24,55491.0,77.6307,77.6598,77.5631,77.5921,55491.0
2022-12-05 12:50:00,80.24,80.27,80.16,80.21,55032.0,77.5921,77.6211,77.5147,77.5631,55032.0
2022-12-05 12:55:00,80.2,80.23,80.17,80.2,32742.0,77.5534,77.5824,77.5244,77.5534,32742.0
2022-12-05 13:00:00,80.2,80.3,80.18,80.2,62022.0,77.5534,77.6501,77.534,77.5534,62022.0
2022-12-05 13:05:00,80.2,80.24,80.16,80.17,49907.0,77.5534,77.5921,77.5147,77.5244,49907.0
2022-12-05 13:10:00,80.17,80.25,80.17,80.22,47765.0,77.5244,77.6017,77.5244,77.5727,47765.0
2022-12-05 13:15:00,80.22,80.33,80.16,80.29,56237.0,77.5727,77.6791,77.5147,77.6404,56237.0
2022-12-05 13:20:00,80.28,80.29,80.11,80.12,63921.0,77.6307,77.6404,77.4664,77.476,63921.0
2022-12-05 13:25:00,80.11,80.14,80.05,80.11,69558.0,77.4664,77.4954,77.4083,77.4664,69558.0
2022-12-05 13:30:00,80.11,80.15,80.06,80.12,68480.0,77.4664,77.505,77.418,77.476,68480.0
2022-12-05 13:35:00,80.12,80.16,80.11,80.15,88005.0,77.476,77.5147,77.4664,77.505,88005.0
2022-12-05 13:40:00,80.14,80.23,80.09,80.1,68254.0,77.4954,77.5824,77.447,77.4567,68254.0
2022-12-05 13:45:00,80.09,80.2,80.09,80.15,39435.0,77.447,77.5534,77.447,77.505,39435.0
2022-12-05 13:50:00,80.15,80.3,80.14,80.3,116531.0,77.505,77.6501,77.4954,77.6501,116531.0
2022-12-05 13:55:00,80.29,80.29,80.11,80.13,58790.0,77.6404,77.6404,77.4664,77.4857,58790.0
2022-12-05 14:00:00,80.11,80.14,80.0,80.06,83793.0,77.4664,77.4954,77.36,77.418,83793.0
2022-12-05 14:05:00,80.05,80.12,80.02,80.11,51886.0,77.4083,77.476,77.3793,77.4664,51886.0
2022-12-05 14:10:00,80.1,80.21,80.1,80.21,26653.0,77.4567,77.5631,77.4567,77.5631,26653.0
2022-12-05 14:15:00,80.22,80.22,80.04,80.05,38879.0,77.5727,77.5727,77.3987,77.4083,38879.0
2022-12-05 14:20:00,80.04,80.05,79.95,79.99,50797.0,77.3987,77.4083,77.3116,77.3503,50797.0
2022-12-05 14:25:00,79.99,80.02,79.86,79.89,82497.0,77.3503,77.3793,77.2246,77.2536,82497.0
2022-12-05 14:30:00,79.9,79.9,79.75,79.78,62415.0,77.2633,77.2633,77.1182,77.1472,62415.0
2022-12-05 14:35:00,79.78,79.84,79.77,79.78,55546.0,77.1472,77.2053,77.1376,77.1472,55546.0
2022-12-05 14:40:00,79.78,79.84,79.7,79.81,64940.0,77.1472,77.2053,77.0699,77.1763,64940.0
2022-12-05 14:45:00,79.81,79.81,79.66,79.78,62942.0,77.1763,77.1763,77.0312,77.1472,62942.0
2022-12-05 14:50:00,79.78,79.88,79.77,79.86,75472.0,77.1472,77.2439,77.1376,77.2246,75472.0
2022-12-05 14:55:00,79.85,79.93,79.8,79.86,59018.0,77.2149,77.2923,77.1666,77.2246,59018.0
2022-12-05 15:00:00,79.85,79.93,79.82,79.92,54194.0,77.2149,77.2923,77.1859,77.2826,54194.0
2022-12-05 15:05:00,79.93,79.93,79.8,79.83,64298.0,77.2923,77.2923,77.1666,77.1956,64298.0
2022-12-05 15:10:00,79.82,79.87,79.77,79.84,65546.0,77.1859,77.2343,77.1376,77.2053,65546.0
2022-12-05 15:15:00,79.84,79.88,79.76,79.8,57267.0,77.2053,77.2439,77.1279,77.1666,57267.0
2022-12-05 15:20:00,79.81,79.87,79.8,79.8,61531.0,77.1763,77.2343,77.1666,77.1666,61531.0
2022-12-05 15:25:00,79.8,79.82,79.72,79.8,60535.0,77.1666,77.1859,77.0892,77.1666,60535.0
2022-12-05 15:30:00,79.81,79.87,79.74,79.8,105220.0,77.1763,77.2343,77.1086,77.1666,105220.0
2022-12-05 15:35:00,79.8,79.91,79.69,79.69,110216.0,77.1666,77.273,77.0602,77.0602,110216.0
2022-12-05 15:40:00,79.69,79.72,79.63,79.68,118422.0,77.0602,77.0892,77.0022,77.0505,118422.0
2022-12-05 15:45:00,79.68,79.68,79.53,79.54,203941.0,77.0505,77.0505,76.9055,76.9152,203941.0
2022-12-05 15:50:00,79.54,79.59,79.46,79.48,392382.0,76.9152,76.9635,76.8378,76.8571,392382.0
2022-12-05 15:55:00,79.48,79.52,79.41,79.44,655604.0,76.8571,76.8958,76.7895,76.8185,655604.0
2022-12-06 09:30:00,79.35,79.71,79.35,79.62,141315.0,76.7314,77.0796,76.7314,76.9925,141315.0
2022-12-06 09:35:00,79.58,79.82,79.52,79.57,55192.0,76.9538,77.1859,76.8958,76.9442,55192.0
2022-12-06 09:40:00,79.58,79.68,79.41,79.43,68450.0,76.9538,77.0505,76.7895,76.8088,68450.0
2022-12-06 09:45:00,79.43,79.51,79.26,79.49,66532.0,76.8088,76.8862,76.6444,76.8668,66532.0
2022-12-06 09:50:00,79.49,79.54,79.26,79.26,56350.0,76.8668,76.9152,76.6444,76.6444,56350.0
2022-12-06 09:55:00,79.27,79.31,79.15,79.28,50513.0,76.6541,76.6928,76.538,76.6637,50513.0
2022-12-06 10:00:00,79.27,79.37,79.14,79.18,75292.0,76.6541,76.7508,76.5284,76.567,75292.0
2022-12-06 10:05:00,79.17,79.23,79.01,79.18,80987.0,76.5574,76.6154,76.4027,76.567,80987.0
2022-12-06 10:10:00,79.17,79.17,79.06,79.12,53124.0,76.5574,76.5574,76.451,76.509,53124.0
2022-12-06 10:15:00,79.13,79.16,79.03,79.12,53281.0,76.5187,76.5477,76.422,76.509,53281.0
2022-12-06 10:20:00,79.11,79.21,79.09,79.2,33407.0,76.4994,76.5961,76.48,76.5864,33407.0
2022-12-06 10:25:00,79.21,79.22,78.96,78.98,47596.0,76.5961,76.6057,76.3543,76.3736,47596.0
2022-12-06 10:30:00,78.98,79.01,78.86,78.92,80742.0,76.3736,76.4027,76.2576,76.3156,80742.0
2022-12-06 10:35:00,78.91,79.02,78.88,78.91,43615.0,76.306,76.4123,76.2769,76.306,43615.0
2022-12-06 10:40:00,78.9,79.04,78.82,79.03,47248.0,76.2963,76.4317,76.2189,76.422,47248.0
2022-12-06 10:45:00,79.03,79.06,78.98,79.01,35529.0,76.422,76.451,76.3736,76.4027,35529.0
2022-12-06 10:50:00,78.99,79.07,78.96,79.03,44561.0,76.3833,76.4607,76.3543,76.422,44561.0
2022-12-06 10:55:00,79.04,79.08,78.91,78.95,34671.0,76.4317,76.4703,76.306,76.3446,34671.0
2022-12-06 11:00:00,78.95,79.04,78.89,78.89,59804.0,76.3446,76.4317,76.2866,76.2866,59804.0
2022-12-06 11:05:00,78.89,78.94,78.8,78.81,40491.0,76.2866,76.335,76.1996,76.2093,40491.0
2022-12-06 11:10:00,78.81,78.89,78.77,78.84,50924.0,76.2093,76.2866,76.1706,76.2383,50924.0
2022-12-06 11:15:00,78.82,78.83,78.67,78.76,32534.0,76.2189,76.2286,76.0739,76.1609,32534.0
2022-12-06 11:20:00,78.74,78.79,78.7,78.78,44699.0,76.1416,76.1899,76.1029,76.1802,44699.0
2022-12-06 11:25:00,78.77,78.86,78.77,78.81,39060.0,76.1706,76.2576,76.1706,76.2093,39060.0
2022-12-06 11:30:00,78.81,78.92,78.77,78.81,57887.0,76.2093,76.3156,76.1706,76.2093,57887.0
2022-12-06 11:35:00,78.81,78.87,78.7,78.74,34397.0,76.2093,76.2673,76.1029,76.1416,34397.0
2022-12-06 11:40:00,78.74,78.83,78.73,78.82,28153.0,76.1416,76.2286,76.1319,76.2189,28153.0
2022-12-06 11:45:00,78.81,78.84,78.78,78.83,26732.0,76.2093,76.2383,76.1802,76.2286,26732.0
2022-12-06 11:50:00,78.83,78.87,78.73,78.74,31310.0,76.2286,76.2673,76.1319,76.1416,31310.0
2022-12-06 11:55:00,78.75,78.84,78.69,78.75,43132.0,76.1512,76.2383,76.0932,76.1512,43132.0
2022-12-06 12:00:00,78.74,78.8,78.7,78.75,48333.0,76.1416,76.1996,76.1029,76.1512,48333.0
2022-12-06 12:05:00,78.75,78.85,78.72,78.85,66674.0,76.1512,76.2479,76.1222,76.2479,66674.0
2022-12-06 12:10:00,78.85,78.85,78.73,78.75,30458.0,76.2479,76.2479,76.1319,76.1512,30458.0
2022-12-06 12:15:00,78.76,78.77,78.59,78.63,43741.0,76.1609,76.1706,75.9965,76.0352,43741.0
2022-12-06 12:20:00,78.62,78.69,78.57,78.58,44257.0,76.0255,76.0932,75.9772,75.9868,44257.0
2022-12-06 12:25:00,78.58,78.71,78.57,78.7,53262.0,75.9868,76.1126,75.9772,76.1029,53262.0
2022-12-06 12:30:00,78.7,78.73,78.66,78.73,39124.0,76.1029,76.1319,76.0642,76.1319,39124.0
2022-12-06 12:35:00,78.72,78.72,78.6,78.62,47777.0,76.1222,76.1222,76.0062,76.0255,47777.0
2022-12-06 12:40:00,78.62,78.64,78.57,78.61,40205.0,76.0255,76.0449,75.9772,76.0159,40205.0
2022-12-06 12:45:00,78.61,78.61,78.54,78.59,47072.0,76.0159,76.0159,75.9482,75.9965,47072.0
2022-12-06 12:50:00,78.57,78.59,78.52,78.53,37945.0,75.9772,75.9965,75.9288,75.9385,37945.0
2022-12-06 12:55:00,78.53,78.56,78.49,78.5,57782.0,75.9385,75.9675,75.8998,75.9095,57782.0
2022-12-06 13:00:00,78.49,78.62,78.48,78.57,44337.0,75.8998,76.0255,75.8901,75.9772,44337.0
2022-12-06 13:05:00,78.58,78.59,78.45,78.46,33375.0,75.9868,75.9965,75.8611,75.8708,33375.0
2022-12-06 13:10:00,78.45,78.51,78.43,78.51,31421.0,75.8611,75.9192,75.8418,75.9192,31421.0
2022-12-06 13:15:00,78.51,78.51,78.4,78.41,47987.0,75.9192,75.9192,75.8128,75.8225,47987.0
2022-12-06 13:20:00,78.42,78.45,78.39,78.41,38644.0,75.8321,75.8611,75.8031,75.8225,38644.0
2022-12-06 13:25:00,78.41,78.44,78.36,78.36,31759.0,75.8225,75.8515,75.7741,75.7741,31759.0
2022-12-06 13:30:00,78.37,78.42,78.31,78.36,29321.0,75.7838,75.8321,75.7258,75.7741,29321.0
2022-12-06 13:35:00,78.35,78.39,78.3,78.33,77352.0,75.7644,75.8031,75.7161,75.7451,77352.0
2022-12-06 13:40:00,78.33,78.42,78.32,78.42,53002.0,75.7451,75.8321,75.7354,75.8321,53002.0
2022-12-06 13:45:00,78.42,78.46,78.39,78.43,31547.0,75.8321,75.8708,75.8031,75.8418,31547.0
2022-12-06 13:50:00,78.42,78.44,78.33,78.34,27452.0,75.8321,75.8515,75.7451,75.7548,27452.0
2022-12-06 13:55:00,78.34,78.38,78.29,78.36,32228.0,75.7548,75.7934,75.7064,75.7741,32228.0
2022-12-06 14:00:00,78.36,78.37,78.2,78.23,71544.0,75.7741,75.7838,75.6194,75.6484,71544.0
2022-12-06 14:05:00,78.23,78.28,78.2,78.23,35298.0,75.6484,75.6967,75.6194,75.6484,35298.0
2022-12-06 14:10:00,78.23,78.24,78.14,78.23,70654.0,75.6484,75.6581,75.5614,75.6484,70654.0
2022-12-06 14:15:00,78.23,78.26,78.19,78.22,32872.0,75.6484,75.6774,75.6097,75.6387,32872.0
2022-12-06 14:20:00,78.2,78.22,78.11,78.2,37986.0,75.6194,75.6387,75.5324,75.6194,37986.0
2022-12-06 14:25:00,78.2,78.2,78.12,78.14,26309.0,75.6194,75.6194,75.542,75.5614,26309.0
2022-12-06 14:30:00,78.15,78.17,78.07,78.09,48884.0,75.571,75.5904,75.4937,75.513,48884.0
2022-12-06 14:35:00,78.09,78.17,78.06,78.17,41977.0,75.513,75.5904,75.484,75.5904,41977.0
2022-12-06 14:40:00,78.17,78.27,78.16,78.26,35996.0,75.5904,75.6871,75.5807,75.6774,35996.0
2022-12-06 14:45:00,78.25,78.27,78.21,78.26,34428.0,75.6677,75.6871,75.6291,75.6774,34428.0
2022-12-06 14:50:00,78.26,78.36,78.24,78.34,44408.0,75.6774,75.7741,75.6581,75.7548,44408.0
2022-12-06 14:55:00,78.35,78.38,78.33,78.34,39556.0,75.7644,75.7934,75.7451,75.7548,39556.0
2022-12-06 15:00:00,78.35,78.46,78.34,78.4,71078.0,75.7644,75.8708,75.7548,75.8128,71078.0
2022-12-06 15:05:00,78.4,78.46,78.38,78.38,44278.0,75.8128,75.8708,75.7934,75.7934,44278.0
2022-12-06 15:10:00,78.38,78.41,78.33,78.39,40256.0,75.7934,75.8225,75.7451,75.8031,40256.0
2022-12-06 15:15:00,78.39,78.43,78.32,78.32,40839.0,75.8031,75.8418,75.7354,75.7354,40839.0
2022-12-06 15:20:00,78.33,78.45,78.32,78.44,54248.0,75.7451,75.8611,75.7354,75.8515,54248.0
2022-12-06 15:25:00,78.43,78.45,78.35,78.39,63441.0,75.8418,75.8611,75.7644,75.8031,63441.0
2022-12-06 15:30:00,78.39,78.5,78.38,78.47,191989.0,75.8031,75.9095,75.7934,75.8805,191989.0
2022-12-06 15:35:00,78.47,78.61,78.44,78.6,143862.0,75.8805,76.0159,75.8515,76.0062,143862.0
2022-12-06 15:40:00,78.6,78.77,78.57,78.71,97406.0,76.0062,76.1706,75.9772,76.1126,97406.0
2022-12-06 15:45:00,78.7,78.83,78.65,78.82,139803.0,76.1029,76.2286,76.0545,76.2189,139803.0
2022-12-06 15:50:00,78.82,78.91,78.75,78.81,286296.0,76.2189,76.306,76.1512,76.2093,286296.0
2022-12-06 15:55:00,78.8,78.9,78.68,78.87,478510.0,76.1996,76.2963,76.0835,76.2673,478510.0
2022-12-07 09:30:00,78.8,79.43,78.59,79.32,125148.0,76.1996,76.8088,75.9965,76.7024,125148.0
2022-12-07 09:35:00,79.36,79.41,79.18,79.24,42332.0,76.7411,76.7895,76.567,76.6251,42332.0
2022-12-07 09:40:00,79.23,79.25,78.8,78.91,43881.0,76.6154,76.6347,76.1996,76.306,43881.0
2022-12-07 09:45:00,78.94,78.99,78.74,78.81,52035.0,76.335,76.3833,76.1416,76.2093,52035.0
2022-12-07 09:50:00,78.78,78.87,78.66,78.69,33514.0,76.1802,76.2673,76.0642,76.0932,33514.0
2022-12-07 09:55:00,78.69,78.79,78.58,78.71,31541.0,76.0932,76.1899,75.9868,76.1126,31541.0
2022-12-07 10:00:00,78.74,79.06,78.58,79.05,48393.0,76.1416,76.451,75.9868,76.4413,48393.0
2022-12-07 10:05:00,79.05,79.22,79.0,79.14,66988.0,76.4413,76.6057,76.393,76.5284,66988.0
2022-12-07 10:10:00,79.15,79.31,78.89,79.22,132925.0,76.538,76.6928,76.2866,76.6057,132925.0
2022-12-07 10:15:00,79.23,79.27,79.09,79.2,44053.0,76.6154,76.6541,76.48,76.5864,44053.0
2022-12-07 10:20:00,79.2,79.3,79.18,79.26,38754.0,76.5864,76.6831,76.567,76.6444,38754.0
2022-12-07 10:25:00,79.28,79.33,79.06,79.3,73616.0,76.6637,76.7121,76.451,76.6831,73616.0
2022-12-07 10:30:00,79.32,79.41,79.13,79.17,36941.0,76.7024,76.7895,76.5187,76.5574,36941.0
2022-12-07 10:35:00,79.19,79.2,79.02,79.02,37493.0,76.5767,76.5864,76.4123,76.4123,37493.0
2022-12-07 10:40:00,79.01,79.19,79.0,79.18,40338.0,76.4027,76.5767,76.393,76.567,40338.0
2022-12-07 10:45:00,79.19,79.29,79.15,79.28,43179.0,76.5767,76.6734,76.538,76.6637,43179.0
2022-12-07 10:50:00,79.26,79.38,79.24,79.3,63389.0,76.6444,76.7604,76.6251,76.6831,63389.0
2022-12-07 10:55:00,79.32,79.41,79.32,79.36,34559.0,76.7024,76.7895,76.7024,76.7411,34559.0
2022-12-07 11:00:00,79.36,79.45,79.27,79.41,81245.0,76.7411,76.8281,76.6541,76.7895,81245.0
2022-12-07 11:05:00,79.42,79.43,79.23,79.27,28629.0,76.7991,76.8088,76.6154,76.6541,28629.0
2022-12-07 11:10:00,79.28,79.32,79.2,79.25,20406.0,76.6637,76.7024,76.5864,76.6347,20406.0
2022-12-07 11:15:00,79.25,79.31,79.17,79.2,21570.0,76.6347,76.6928,76.5574,76.5864,21570.0
2022-12-07 11:20:00,79.21,79.21,78.97,78.99,18629.0,76.5961,76.5961,76.364,76.3833,18629.0
2022-12-07 11:25:00,78.98,79.0,78.9,78.94,21068.0,76.3736,76.393,76.2963,76.335,21068.0
2022-12-07 11:30:00,78.93,78.96,78.83,78.88,22996.0,76.3253,76.3543,76.2286,76.2769,22996.0
2022-12-07 11:35:00,78.85,78.95,78.85,78.9,18067.0,76.2479,76.3446,76.2479,76.2963,18067.0
2022-12-07 11:40:00,78.91,78.98,78.89,78.96,18596.0,76.306,76.3736,76.2866,76.3543,18596.0
2022-12-07 11:45:00,78.96,78.97,78.91,78.92,20360.0,76.3543,76.364,76.306,76.3156,20360.0
2022-12-07 11:50:00,78.92,79.04,78.92,78.95,27604.0,76.3156,76.4317,76.3156,76.3446,27604.0
2022-12-07 11:55:00,78.95,79.11,78.9,79.04,21060.0,76.3446,76.4994,76.2963,76.4317,21060.0
2022-12-07 12:00:00,79.07,79.08,78.92,78.93,20040.0,76.4607,76.4703,76.3156,76.3253,20040.0
2022-12-07 12:05:00,78.93,78.98,78.85,78.98,36720.0,76.3253,76.3736,76.2479,76.3736,36720.0
2022-12-07 12:10:00,78.96,79.03,78.91,79.01,22658.0,76.3543,76.422,76.306,76.4027,22658.0
2022-12-07 12:15:00,79.01,79.09,79.0,79.0,19014.0,76.4027,76.48,76.393,76.393,19014.0
2022-12-07 12:20:00,79.01,79.06,78.97,78.98,12883.0,76.4027,76.451,76.364,76.3736,12883.0
2022-12-07 12:25:00,78.99,79.02,78.94,78.94,11693.0,76.3833,76.4123,76.335,76.335,11693.0
2022-12-07 12:30:00,78.95,78.98,78.87,78.89,17587.0,76.3446,76.3736,76.2673,76.2866,17587.0
2022-12-07 12:35:00,78.9,78.99,78.89,78.96,17728.0,76.2963,76.3833,76.2866,76.3543,17728.0
2022-12-07 12:40:00,78.96,79.12,78.96,79.09,20336.0,76.3543,76.509,76.3543,76.48,20336.0
2022-12-07 12:45:00,79.09,79.12,79.04,79.09,19573.0,76.48,76.509,76.4317,76.48,19573.0
2022-12-07 12:50:00,79.09,79.11,79.03,79.05,21816.0,76.48,76.4994,76.422,76.4413,21816.0
2022-12-07 12:55:00,79.05,79.09,78.98,79.04,18561.0,76.4413,76.48,76.3736,76.4317,18561.0
2022-12-07 13:00:00,79.03,79.06,78.96,78.97,17267.0,76.422,76.451,76.3543,76.364,17267.0
2022-12-07 13:05:00,78.96,79.05,78.93,79.03,20598.0,76.3543,76.4413,76.3253,76.422,20598.0
2022-12-07 13:10:00,79.04,79.15,78.99,79.12,29675.0,76.4317,76.538,76.3833,76.509,29675.0
2022-12-07 13:15:00,79.13,79.19,79.08,79.19,17005.0,76.5187,76.5767,76.4703,76.5767,17005.0
2022-12-07 13:20:00,79.18,79.21,79.11,79.17,22180.0,76.567,76.5961,76.4994,76.5574,22180.0
2022-12-07 13:25:00,79.16,79.18,79.08,79.16,24455.0,76.5477,76.567,76.4703,76.5477,24455.0
2022-12-07 13:30:00,79.17,79.17,79.06,79.13,28142.0,76.5574,76.5574,76.451,76.5187,28142.0
2022-12-07 13:35:00,79.12,79.16,78.96,78.98,30118.0,76.509,76.5477,76.3543,76.3736,30118.0
2022-12-07 13:40:00,78.98,79.1,78.97,79.06,19042.0,76.3736,76.4897,76.364,76.451,19042.0
2022-12-07 13:45:00,79.06,79.09,79.04,79.04,11146.0,76.451,76.48,76.4317,76.4317,11146.0
2022-12-07 13:50:00,79.04,79.04,78.93,78.95,16377.0,76.4317,76.4317,76.3253,76.3446,16377.0
2022-12-07 13:55:00,78.96,78.97,78.84,78.9,21042.0,76.3543,76.364,76.2383,76.2963,21042.0
2022-12-07 14:00:00,78.89,78.91,78.74,78.77,22990.0,76.2866,76.306,76.1416,76.1706,22990.0
2022-12-07 14:05:00,78.76,78.82,78.74,78.8,27321.0,76.1609,76.2189,76.1416,76.1996,27321.0
2022-12-07 14:10:00,78.79,78.93,78.77,78.92,24470.0,76.1899,76.3253,76.1706,76.3156,24470.0
2022-12-07 14:15:00,78.91,78.93,78.84,78.85,18732.0,76.306,76.3253,76.2383,76.2479,18732.0
2022-12-07 14:20:00,78.84,78.86,78.74,78.79,24134.0,76.2383,76.2576,76.1416,76.1899,24134.0
2022-12-07 14:25:00,78.8,78.9,78.8,78.87,29017.0,76.1996,76.2963,76.1996,76.2673,29017.0
2022-12-07 14:30:00,78.86,78.92,78.8,78.92,32476.0,76.2576,76.3156,76.1996,76.3156,32476.0
2022-12-07 14:35:00,78.92,78.95,78.89,78.92,22442.0,76.3156,76.3446,76.2866,76.3156,22442.0
2022-12-07 14:40:00,78.93,78.94,78.83,78.91,30127.0,76.3253,76.335,76.2286,76.306,30127.0
2022-12-07 14:45:00,78.92,78.93,78.85,78.89,25812.0,76.3156,76.3253,76.2479,76.2866,25812.0
2022-12-07 14:50:00,78.89,78.89,78.81,78.81,28614.0,76.2866,76.2866,76.2093,76.2093,28614.0
2022-12-07 14:55:00,78.83,78.84,78.73,78.79,39159.0,76.2286,76.2383,76.1319,76.1899,39159.0
2022-12-07 15:00:00,78.78,78.87,78.77,78.86,36795.0,76.1802,76.2673,76.1706,76.2576,36795.0
2022-12-07 15:05:00,78.85,78.88,78.68,78.73,40850.0,76.2479,76.2769,76.0835,76.1319,40850.0
2022-12-07 15:10:00,78.73,78.82,78.72,78.81,49147.0,76.1319,76.2189,76.1222,76.2093,49147.0
2022-12-07 15:15:00,78.8,78.88,78.78,78.82,50303.0,76.1996,76.2769,76.1802,76.2189,50303.0
2022-12-07 15:20:00,78.82,78.84,78.73,78.79,43281.0,76.2189,76.2383,76.1319,76.1899,43281.0
2022-12-07 15:25:00,78.79,78.83,78.74,78.79,43612.0,76.1899,76.2286,76.1416,76.1899,43612.0
2022-12-07 15:30:00,78.78,78.85,78.76,78.8,66978.0,76.1802,76.2479,76.1609,76.1996,66978.0
2022-12-07 15:35:00,78.81,78.83,78.76,78.81,55946.0,76.2093,76.2286,76.1609,76.2093,55946.0
2022-12-07 15:40:00,78.81,78.82,78.73,78.74,68613.0,76.2093,76.2189,76.1319,76.1416,68613.0
2022-12-07 15:45:00,78.73,78.76,78.69,78.69,68234.0,76.1319,76.1609,76.0932,76.0932,68234.0
2022-12-07 15:50:00,78.69,78.81,78.68,78.79,138718.0,76.0932,76.2093,76.0835,76.1899,138718.0
2022-12-07 15:55:00,78.79,78.85,78.75,78.78,372920.0,76.1899,76.2479,76.1512,76.1802,372920.0
2022-12-08 09:30:00,79.13,79.3,78.8,78.85,100386.0,76.5187,76.6831,76.1996,76.2479,100386.0
2022-12-08 09:35:00,78.87,78.87,78.56,78.56,113398.0,76.2673,76.2673,75.9675,75.9675,113398.0
2022-12-08 09:40:00,78.58,78.87,78.55,78.56,66576.0,75.9868,76.2673,75.9578,75.9675,66576.0
2022-12-08 09:45:00,78.56,78.95,78.53,78.93,62459.0,75.9675,76.3446,75.9385,76.3253,62459.0
2022-12-08 09:50:00,78.92,79.29,78.9,79.11,66375.0,76.3156,76.6734,76.2963,76.4994,66375.0
2022-12-08 09:55:00,79.12,79.32,79.07,79.28,71986.0,76.509,76.7024,76.4607,76.6637,71986.0
2022-12-08 10:00:00,79.28,79.52,79.25,79.51,128426.0,76.6637,76.8958,76.6347,76.8862,128426.0
2022-12-08 10:05:00,79.52,79.62,79.47,79.59,49640.0,76.8958,76.9925,76.8475,76.9635,49640.0
2022-12-08 10:10:00,79.59,79.59,79.39,79.4,48236.0,76.9635,76.9635,76.7701,76.7798,48236.0
2022-12-08 10:15:00,79.41,79.51,79.4,79.48,45651.0,76.7895,76.8862,76.7798,76.8571,45651.0
2022-12-08 10:20:00,79.47,79.52,79.44,79.49,57789.0,76.8475,76.8958,76.8185,76.8668,57789.0
2022-12-08 10:25:00,79.48,79.58,79.46,79.52,38716.0,76.8571,76.9538,76.8378,76.8958,38716.0
2022-12-08 10:30:00,79.53,79.64,79.44,79.61,58425.0,76.9055,77.0119,76.8185,76.9829,58425.0
2022-12-08 10:35:00,79.62,79.63,79.5,79.51,34849.0,76.9925,77.0022,76.8765,76.8862,34849.0
2022-12-08 10:40:00,79.51,79.54,79.45,79.53,36699.0,76.8862,76.9152,76.8281,76.9055,36699.0
2022-12-08 10:45:00,79.52,79.63,79.51,79.61,36753.0,76.8958,77.0022,76.8862,76.9829,36753.0
2022-12-08 10:50:00,79.62,79.62,79.49,79.54,41070.0,76.9925,76.9925,76.8668,76.9152,41070.0
2022-12-08 10:55:00,79.55,79.65,79.55,79.61,19020.0,76.9248,77.0215,76.9248,76.9829,19020.0
2022-12-08 11:00:00,79.63,79.71,79.54,79.57,33436.0,77.0022,77.0796,76.9152,76.9442,33436.0
2022-12-08 11:05:00,79.58,79.61,79.5,79.5,27925.0,76.9538,76.9829,76.8765,76.8765,27925.0
2022-12-08 11:10:00,79.51,79.61,79.51,79.56,26720.0,76.8862,76.9829,76.8862,76.9345,26720.0
2022-12-08 11:15:00,79.54,79.59,79.42,79.5,55208.0,76.9152,76.9635,76.7991,76.8765,55208.0
2022-12-08 11:20:00,79.5,79.6,79.49,79.56,35639.0,76.8765,76.9732,76.8668,76.9345,35639.0
2022-12-08 11:25:00,79.56,79.64,79.53,79.61,28564.0,76.9345,77.0119,76.9055,76.9829,28564.0
2022-12-08 11:30:00,79.61,79.76,79.58,79.71,95424.0,76.9829,77.1279,76.9538,77.0796,95424.0
2022-12-08 11:35:00,79.7,79.84,79.63,79.84,54006.0,77.0699,77.2053,77.0022,77.2053,54006.0
2022-12-08 11:40:00,79.86,79.97,79.82,79.97,64037.0,77.2246,77.331,77.1859,77.331,64037.0
2022-12-08 11:45:00,79.96,80.07,79.95,80.07,66029.0,77.3213,77.4277,77.3116,77.4277,66029.0
2022-12-08 11:50:00,80.06,80.07,79.94,79.95,38005.0,77.418,77.4277,77.302,77.3116,38005.0
2022-12-08 11:55:00,79.95,79.98,79.89,79.92,26034.0,77.3116,77.3406,77.2536,77.2826,26034.0
2022-12-08 12:00:00,79.92,79.92,79.78,79.81,28845.0,77.2826,77.2826,77.1472,77.1763,28845.0
2022-12-08 12:05:00,79.81,79.91,79.79,79.9,37830.0,77.1763,77.273,77.1569,77.2633,37830.0
2022-12-08 12:10:00,79.9,79.95,79.83,79.87,39965.0,77.2633,77.3116,77.1956,77.2343,39965.0
2022-12-08 12:15:00,79.86,79.87,79.76,79.77,26493.0,77.2246,77.2343,77.1279,77.1376,26493.0
2022-12-08 12:20:00,79.76,79.76,79.69,79.74,33756.0,77.1279,77.1279,77.0602,77.1086,33756.0
2022-12-08 12:25:00,79.73,79.76,79.7,79.71,27833.0,77.0989,77.1279,77.0699,77.0796,27833.0
2022-12-08 12:30:00,79.7,79.8,79.64,79.78,26298.0,77.0699,77.1666,77.0119,77.1472,26298.0
2022-12-08 12:35:00,79.79,79.87,79.78,79.82,22385.0,77.1569,77.2343,77.1472,77.1859,22385.0
2022-12-08 12:40:00,79.82,79.84,79.78,79.82,21859.0,77.1859,77.2053,77.1472,77.1859,21859.0
2022-12-08 12:45:00,79.8,79.91,79.76,79.9,36716.0,77.1666,77.273,77.1279,77.2633,36716.0
2022-12-08 12:50:00,79.9,79.93,79.88,79.9,30655.0,77.2633,77.2923,77.2439,77.2633,30655.0
2022-12-08 12:55:00,79.9,79.91,79.86,79.9,22632.0,77.2633,77.273,77.2246,77.2633,22632.0
2022-12-08 13:00:00,79.89,79.99,79.88,79.98,22165.0,77.2536,77.3503,77.2439,77.3406,22165.0
2022-12-08 13:05:00,79.98,80.06,79.95,79.99,42821.0,77.3406,77.418,77.3116,77.3503,42821.0
2022-12-08 13:10:00,79.97,80.01,79.94,79.96,17015.0,77.331,77.3697,77.302,77.3213,17015.0
2022-12-08 13:15:00,79.95,80.04,79.92,80.01,23223.0,77.3116,77.3987,77.2826,77.3697,23223.0
2022-12-08 13:20:00,80.02,80.02,79.92,79.95,29374.0,77.3793,77.3793,77.2826,77.3116,29374.0
2022-12-08 13:25:00,79.95,79.96,79.88,79.93,44239.0,77.3116,77.3213,77.2439,77.2923,44239.0
2022-12-08 13:30:00,79.94,80.0,79.88,79.92,29452.0,77.302,77.36,77.2439,77.2826,29452.0
2022-12-08 13:35:00,79.92,79.96,79.91,79.96,40905.0,77.2826,77.3213,77.273,77.3213,40905.0
2022-12-08 13:40:00,79.95,80.06,79.95,80.06,22284.0,77.3116,77.418,77.3116,77.418,22284.0
2022-12-08 13:45:00,80.07,80.09,79.98,80.0,18246.0,77.4277,77.447,77.3406,77.36,18246.0
2022-12-08 13:50:00,79.99,80.04,79.94,79.96,30019.0,77.3503,77.3987,77.302,77.3213,30019.0
2022-12-08 13:55:00,79.95,80.21,79.92,80.2,128380.0,77.3116,77.5631,77.2826,77.5534,128380.0
2022-12-08 14:00:00,80.2,80.2,79.98,80.01,119105.0,77.5534,77.5534,77.3406,77.3697,119105.0
2022-12-08 14:05:00,80.0,80.02,79.87,79.99,80649.0,77.36,77.3793,77.2343,77.3503,80649.0
2022-12-08 14:10:00,79.98,80.07,79.92,80.06,40117.0,77.3406,77.4277,77.2826,77.418,40117.0
2022-12-08 14:15:00,80.06,80.07,79.98,80.01,46326.0,77.418,77.4277,77.3406,77.3697,46326.0
2022-12-08 14:20:00,80.0,80.07,79.97,80.04,36221.0,77.36,77.4277,77.331,77.3987,36221.0
2022-12-08 14:25:00,80.04,80.11,79.99,80.0,32384.0,77.3987,77.4664,77.3503,77.36,32384.0
2022-12-08 14:30:00,80.0,80.01,79.87,79.96,37716.0,77.36,77.3697,77.2343,77.3213,37716.0
2022-12-08 14:35:00,79.96,80.06,79.94,80.02,26104.0,77.3213,77.418,77.302,77.3793,26104.0
2022-12-08 14:40:00,80.01,80.08,80.01,80.01,23754.0,77.3697,77.4373,77.3697,77.3697,23754.0
2022-12-08 14:45:00,80.02,80.1,80.01,80.08,22554.0,77.3793,77.4567,77.3697,77.4373,22554.0
2022-12-08 14:50:00,80.08,80.19,80.0,80.15,54274.0,77.4373,77.5437,77.36,77.505,54274.0
2022-12-08 14:55:00,80.16,80.17,80.07,80.09,29996.0,77.5147,77.5244,77.4277,77.447,29996.0
2022-12-08 15:00:00,80.09,80.11,79.98,80.0,34982.0,77.447,77.4664,77.3406,77.36,34982.0
2022-12-08 15:05:00,79.97,80.04,79.91,80.02,46132.0,77.331,77.3987,77.273,77.3793,46132.0
2022-12-08 15:10:00,80.03,80.1,79.97,80.0,34239.0,77.389,77.4567,77.331,77.36,34239.0
2022-12-08 15:15:00,80.0,80.05,79.96,80.03,36790.0,77.36,77.4083,77.3213,77.389,36790.0
2022-12-08 15:20:00,80.03,80.11,79.98,80.1,34244.0,77.389,77.4664,77.3406,77.4567,34244.0
2022-12-08 15:25:00,80.11,80.14,80.04,80.07,32645.0,77.4664,77.4954,77.3987,77.4277,32645.0
2022-12-08 15:30:00,80.08,80.16,80.05,80.09,46456.0,77.4373,77.5147,77.4083,77.447,46456.0
2022-12-08 15:35:00,80.09,80.11,80.03,80.03,44378.0,77.447,77.4664,77.389,77.389,44378.0
2022-12-08 15:40:00,80.03,80.04,79.98,79.99,40813.0,77.389,77.3987,77.3406,77.3503,40813.0
2022-12-08 15:45:00,79.98,80.01,79.93,79.98,65749.0,77.3406,77.3697,77.2923,77.3406,65749.0
2022-12-08 15:50:00,79.98,80.06,79.89,80.03,110458.0,77.3406,77.418,77.2536,77.389,110458.0
2022-12-08 15:55:00,80.03,80.13,80.02,80.08,366461.0,77.389,77.4857,77.3793,77.4373,366461.0
2022-12-09 09:30:00,79.65,80.09,79.65,80.03,87781.0,77.0215,77.447,77.0215,77.389,87781.0
2022-12-09 09:35:00,80.05,80.36,80.03,80.08,57549.0,77.4083,77.7081,77.389,77.4373,57549.0
2022-12-09 09:40:00,80.09,80.1,79.72,79.82,49207.0,77.447,77.4567,77.0892,77.1859,49207.0
2022-12-09 09:45:00,79.82,79.93,79.67,79.68,42277.0,77.1859,77.2923,77.0409,77.0505,42277.0
2022-12-09 09:50:00,79.68,79.87,79.54,79.86,56102.0,77.0505,77.2343,76.9152,77.2246,56102.0
2022-12-09 09:55:00,79.85,80.09,79.84,79.99,55266.0,77.2149,77.447,77.2053,77.3503,55266.0
2022-12-09 10:00:00,80.01,80.13,79.79,79.94,68673.0,77.3697,77.4857,77.1569,77.302,68673.0
2022-12-09 10:05:00,79.92,80.11,79.86,80.08,50273.0,77.2826,77.4664,77.2246,77.4373,50273.0
2022-12-09 10:10:00,80.09,80.14,79.9,80.01,22886.0,77.447,77.4954,77.2633,77.3697,22886.0
2022-12-09 10:15:00,80.0,80.03,79.93,80.0,27354.0,77.36,77.389,77.2923,77.36,27354.0
2022-12-09 10:20:00,80.0,80.1,79.89,80.02,64614.0,77.36,77.4567,77.2536,77.3793,64614.0
2022-12-09 10:25:00,80.06,80.15,79.99,80.14,44625.0,77.418,77.505,77.3503,77.4954,44625.0
2022-12-09 10:30:00,80.15,80.27,80.07,80.08,51806.0,77.505,77.6211,77.4277,77.4373,51806.0
2022-12-09 10:35:00,80.09,80.25,80.07,80.19,51329.0,77.447,77.6017,77.4277,77.5437,51329.0
2022-12-09 10:40:00,80.19,80.21,80.07,80.09,32523.0,77.5437,77.5631,77.4277,77.447,32523.0
2022-12-09 10:45:00,80.09,80.11,79.98,80.02,66374.0,77.447,77.4664,77.3406,77.3793,66374.0
2022-12-09 10:50:00,80.01,80.19,80.0,80.17,75453.0,77.3697,77.5437,77.36,77.5244,75453.0
2022-12-09 10:55:00,80.17,80.35,80.17,80.35,44611.0,77.5244,77.6984,77.5244,77.6984,44611.0
2022-12-09 11:00:00,80.35,80.36,80.26,80.29,32161.0,77.6984,77.7081,77.6114,77.6404,32161.0
2022-12-09 11:05:00,80.3,80.3,80.16,80.17,288170.0,77.6501,77.6501,77.5147,77.5244,288170.0
2022-12-09 11:10:00,80.18,80.21,79.97,80.0,37848.0,77.534,77.5631,77.331,77.36,37848.0
2022-12-09 11:15:00,80.02,80.05,79.95,80.05,32175.0,77.3793,77.4083,77.3116,77.4083,32175.0
2022-12-09 11:20:00,80.05,80.05,79.98,80.01,26011.0,77.4083,77.4083,77.3406,77.3697,26011.0
2022-12-09 11:25:00,80.0,80.0,79.89,79.98,53863.0,77.36,77.36,77.2536,77.3406,53863.0
2022-12-09 11:30:00,79.98,80.11,79.95,80.1,16350.0,77.3406,77.4664,77.3116,77.4567,16350.0
2022-12-09 11:35:00,80.09,80.14,79.99,80.01,19272.0,77.447,77.4954,77.3503,77.3697,19272.0
2022-12-09 11:40:00,80.04,80.15,79.98,80.14,60088.0,77.3987,77.505,77.3406,77.4954,60088.0
2022-12-09 11:45:00,80.17,80.25,80.08,80.1,48856.0,77.5244,77.6017,77.4373,77.4567,48856.0
2022-12-09 11:50:00,80.11,80.11,80.02,80.02,50294.0,77.4664,77.4664,77.3793,77.3793,50294.0
2022-12-09 11:55:00,80.02,80.21,80.02,80.08,28207.0,77.3793,77.5631,77.3793,77.4373,28207.0
2022-12-09 12:00:00,80.08,80.15,80.03,80.04,24141.0,77.4373,77.505,77.389,77.3987,24141.0
2022-12-09 12:05:00,80.04,80.04,79.96,80.04,39243.0,77.3987,77.3987,77.3213,77.3987,39243.0
2022-12-09 12:10:00,80.04,80.11,80.03,80.07,21509.0,77.3987,77.4664,77.389,77.4277,21509.0
2022-12-09 12:15:00,80.06,80.11,80.04,80.06,25514.0,77.418,77.4664,77.3987,77.418,25514.0
2022-12-09 12:20:00,80.06,80.07,79.94,79.94,35235.0,77.418,77.4277,77.302,77.302,35235.0
2022-12-09 12:25:00,79.95,79.99,79.92,79.98,37626.0,77.3116,77.3503,77.2826,77.3406,37626.0
2022-12-09 12:30:00,79.98,80.11,79.97,80.11,27927.0,77.3406,77.4664,77.331,77.4664,27927.0
2022-12-09 12:35:00,80.11,80.13,80.09,80.11,13853.0,77.4664,77.4857,77.447,77.4664,13853.0
2022-12-09 12:40:00,80.11,80.16,80.05,80.11,23836.0,77.4664,77.5147,77.4083,77.4664,23836.0
2022-12-09 12:45:00,80.11,80.13,80.04,80.05,19945.0,77.4664,77.4857,77.3987,77.4083,19945.0
2022-12-09 12:50:00,80.05,80.08,80.02,80.05,35778.0,77.4083,77.4373,77.3793,77.4083,35778.0
2022-12-09 12:55:00,80.05,80.09,80.02,80.06,30665.0,77.4083,77.447,77.3793,77.418,30665.0
2022-12-09 13:00:00,80.03,80.05,79.96,80.0,56917.0,77.389,77.4083,77.3213,77.36,56917.0
2022-12-09 13:05:00,80.0,80.01,79.82,79.91,62217.0,77.36,77.3697,77.1859,77.273,62217.0
2022-12-09 13:10:00,79.93,80.01,79.88,80.0,37845.0,77.2923,77.3697,77.2439,77.36,37845.0
2022-12-09 13:15:00,79.99,80.1,79.98,80.09,30463.0,77.3503,77.4567,77.3406,77.447,30463.0
2022-12-09 13:20:00,80.09,80.09,80.02,80.04,26586.0,77.447,77.447,77.3793,77.3987,26586.0
2022-12-09 13:25:00,80.03,80.11,80.0,80.06,35146.0,77.389,77.4664,77.36,77.418,35146.0
2022-12-09 13:30:00,80.06,80.13,80.04,80.13,50119.0,77.418,77.4857,77.3987,77.4857,50119.0
2022-12-09 13:35:00,80.13,80.19,80.11,80.19,24826.0,77.4857,77.5437,77.4664,77.5437,24826.0
2022-12-09 13:40:00,80.19,80.2,80.1,80.14,34745.0,77.5437,77.5534,77.4567,77.4954,34745.0
2022-12-09 13:45:00,80.14,80.17,80.06,80.14,57808.0,77.4954,77.5244,77.418,77.4954,57808.0
2022-12-09 13:50:00,80.15,80.15,80.07,80.09,28818.0,77.505,77.505,77.4277,77.447,28818.0
2022-12-09 13:55:00,80.09,80.12,80.06,80.11,24459.0,77.447,77.476,77.418,77.4664,24459.0
2022-12-09 14:00:00,80.09,80.11,79.99,80.0,38244.0,77.447,77.4664,77.3503,77.36,38244.0
2022-12-09 14:05:00,80.0,80.05,79.92,80.03,49642.0,77.36,77.4083,77.2826,77.389,49642.0
2022-12-09 14:10:00,80.04,80.09,79.97,80.09,29426.0,77.3987,77.447,77.331,77.447,29426.0
2022-12-09 14:15:00,80.09,80.14,80.05,80.09,24164.0,77.447,77.4954,77.4083,77.447,24164.0
2022-12-09 14:20:00,80.09,80.13,80.03,80.05,54766.0,77.447,77.4857,77.389,77.4083,54766.0
2022-12-09 14:25:00,80.05,80.14,80.03,80.08,63188.0,77.4083,77.4954,77.389,77.4373,63188.0
2022-12-09 14:30:00,80.08,80.1,80.03,80.05,44840.0,77.4373,77.4567,77.389,77.4083,44840.0
2022-12-09 14:35:00,80.05,80.09,80.0,80.01,35289.0,77.4083,77.447,77.36,77.3697,35289.0
2022-12-09 14:40:00,80.0,80.02,79.95,79.98,37694.0,77.36,77.3793,77.3116,77.3406,37694.0
2022-12-09 14:45:00,79.98,80.03,79.96,79.98,27179.0,77.3406,77.389,77.3213,77.3406,27179.0
2022-12-09 14:50:00,79.98,79.98,79.89,79.92,27463.0,77.3406,77.3406,77.2536,77.2826,27463.0
2022-12-09 14:55:00,79.92,79.98,79.88,79.93,36423.0,77.2826,77.3406,77.2439,77.2923,36423.0
2022-12-09 15:00:00,79.93,80.0,79.9,79.99,34905.0,77.2923,77.36,77.2633,77.3503,34905.0
2022-12-09 15:05:00,79.99,80.04,79.91,79.94,63694.0,77.3503,77.3987,77.273,77.302,63694.0
2022-12-09 15:10:00,79.94,80.01,79.92,79.99,30500.0,77.302,77.3697,77.2826,77.3503,30500.0
2022-12-09 15:15:00,79.98,80.03,79.97,80.0,36174.0,77.3406,77.389,77.331,77.36,36174.0
2022-12-09 15:20:00,80.0,80.03,79.98,80.0,49966.0,77.36,77.389,77.3406,77.36,49966.0
2022-12-09 15:25:00,79.99,80.07,79.98,80.02,52081.0,77.3503,77.4277,77.3406,77.3793,52081.0
2022-12-09 15:30:00,80.02,80.06,79.99,80.03,43348.0,77.3793,77.418,77.3503,77.389,43348.0
2022-12-09 15:35:00,80.03,80.03,79.9,79.92,53382.0,77.389,77.389,77.2633,77.2826,53382.0
2022-12-09 15:40:00,79.91,79.92,79.82,79.83,84247.0,77.273,77.2826,77.1859,77.1956,84247.0
2022-12-09 15:45:00,79.83,80.0,79.81,79.9,113436.0,77.1956,77.36,77.1763,77.2633,113436.0
2022-12-09 15:50:00,79.9,79.9,79.79,79.89,199752.0,77.2633,77.2633,77.1569,77.2536,199752.0
2022-12-09 15:55:00,79.9,79.95,79.84,79.87,531378.0,77.2633,77.3116,77.2053,77.2343,531378.0
2022-12-12 09:30:00,80.31,80.66,80.31,80.52,101499.0,77.6598,77.9982,77.6598,77.8628,101499.0
2022-12-12 09:35:00,80.5,80.6,80.17,80.28,128295.0,77.8435,77.9402,77.5244,77.6307,128295.0
2022-12-12 09:40:00,80.3,80.31,80.07,80.22,79160.0,77.6501,77.6598,77.4277,77.5727,79160.0
2022-12-12 09:45:00,80.22,80.43,80.21,80.33,73640.0,77.5727,77.7758,77.5631,77.6791,73640.0
2022-12-12 09:50:00,80.34,80.37,80.27,80.34,41414.0,77.6888,77.7178,77.6211,77.6888,41414.0
2022-12-12 09:55:00,80.35,80.56,80.34,80.41,83549.0,77.6984,77.9015,77.6888,77.7565,83549.0
2022-12-12 10:00:00,80.41,80.49,80.28,80.31,69509.0,77.7565,77.8338,77.6307,77.6598,69509.0
2022-12-12 10:05:00,80.31,80.31,80.12,80.12,59126.0,77.6598,77.6598,77.476,77.476,59126.0
2022-12-12 10:10:00,80.12,80.26,80.11,80.16,65612.0,77.476,77.6114,77.4664,77.5147,65612.0
2022-12-12 10:15:00,80.15,80.16,80.02,80.02,64540.0,77.505,77.5147,77.3793,77.3793,64540.0
2022-12-12 10:20:00,80.03,80.13,79.95,80.06,61828.0,77.389,77.4857,77.3116,77.418,61828.0
2022-12-12 10:25:00,80.06,80.21,79.96,80.1,73881.0,77.418,77.5631,77.3213,77.4567,73881.0
2022-12-12 10:30:00,80.11,80.15,80.04,80.11,56114.0,77.4664,77.505,77.3987,77.4664,56114.0
2022-12-12 10:35:00,80.11,80.19,80.07,80.11,50789.0,77.4664,77.5437,77.4277,77.4664,50789.0
2022-12-12 10:40:00,80.12,80.13,79.99,80.06,76515.0,77.476,77.4857,77.3503,77.418,76515.0
2022-12-12 10:45:00,80.06,80.16,79.94,80.0,72100.0,77.418,77.5147,77.302,77.36,72100.0
2022-12-12 10:50:00,79.98,80.05,79.93,80.0,53025.0,77.3406,77.4083,77.2923,77.36,53025.0
2022-12-12 10:55:00,80.0,80.1,79.99,80.08,70852.0,77.36,77.4567,77.3503,77.4373,70852.0
2022-12-12 11:00:00,80.09,80.14,79.96,80.0,83573.0,77.447,77.4954,77.3213,77.36,83573.0
2022-12-12 11:05:00,80.01,80.24,79.98,80.14,86986.0,77.3697,77.5921,77.3406,77.4954,86986.0
2022-12-12 11:10:00,80.14,80.14,79.99,80.03,51063.0,77.4954,77.4954,77.3503,77.389,51063.0
2022-12-12 11:15:00,80.03,80.06,79.94,79.99,58117.0,77.389,77.418,77.302,77.3503,58117.0
2022-12-12 11:20:00,80.0,80.04,79.99,80.03,36628.0,77.36,77.3987,77.3503,77.389,36628.0
2022-12-12 11:25:00,80.02,80.06,79.99,80.01,57140.0,77.3793,77.418,77.3503,77.3697,57140.0
2022-12-12 11:30:00,80.01,80.04,79.99,80.02,42566.0,77.3697,77.3987,77.3503,77.3793,42566.0
2022-12-12 11:35:00,80.02,80.07,79.98,80.02,61521.0,77.3793,77.4277,77.3406,77.3793,61521.0
2022-12-12 11:40:00,80.01,80.06,79.98,80.03,52033.0,77.3697,77.418,77.3406,77.389,52033.0
2022-12-12 11:45:00,80.03,80.07,80.0,80.06,40149.0,77.389,77.4277,77.36,77.418,40149.0
2022-12-12 11:50:00,80.06,80.17,80.03,80.16,73020.0,77.418,77.5244,77.389,77.5147,73020.0
2022-12-12 11:55:00,80.15,80.28,80.11,80.27,51493.0,77.505,77.6307,77.4664,77.6211,51493.0
2022-12-12 12:00:00,80.27,80.36,80.23,80.33,66011.0,77.6211,77.7081,77.5824,77.6791,66011.0
2022-12-12 12:05:00,80.32,80.32,80.18,80.25,54354.0,77.6694,77.6694,77.534,77.6017,54354.0
2022-12-12 12:10:00,80.25,80.25,80.17,80.22,52406.0,77.6017,77.6017,77.5244,77.5727,52406.0
2022-12-12 12:15:00,80.22,80.28,80.19,80.27,49517.0,77.5727,77.6307,77.5437,77.6211,49517.0
2022-12-12 12:20:00,80.27,80.3,80.19,80.2,45059.0,77.6211,77.6501,77.5437,77.5534,45059.0
2022-12-12 12:25:00,80.2,80.3,80.19,80.25,46238.0,77.5534,77.6501,77.5437,77.6017,46238.0
2022-12-12 12:30:00,80.25,80.29,80.23,80.27,46846.0,77.6017,77.6404,77.5824,77.6211,46846.0
2022-12-12 12:35:00,80.27,80.32,80.25,80.29,93779.0,77.6211,77.6694,77.6017,77.6404,93779.0
2022-12-12 12:40:00,80.3,80.36,80.25,80.27,55587.0,77.6501,77.7081,77.6017,77.6211,55587.0
2022-12-12 12:45:00,80.27,80.3,80.24,80.25,29397.0,77.6211,77.6501,77.5921,77.6017,29397.0
2022-12-12 12:50:00,80.24,80.27,80.19,80.22,40628.0,77.5921,77.6211,77.5437,77.5727,40628.0
2022-12-12 12:55:00,80.23,80.24,80.19,80.2,39438.0,77.5824,77.5921,77.5437,77.5534,39438.0
2022-12-12 13:00:00,80.21,80.29,80.15,80.17,62446.0,77.5631,77.6404,77.505,77.5244,62446.0
2022-12-12 13:05:00,80.17,80.3,80.16,80.27,75590.0,77.5244,77.6501,77.5147,77.6211,75590.0
2022-12-12 13:10:00,80.28,80.28,80.07,80.09,63971.0,77.6307,77.6307,77.4277,77.447,63971.0
2022-12-12 13:15:00,80.09,80.14,80.08,80.11,61119.0,77.447,77.4954,77.4373,77.4664,61119.0
2022-12-12 13:20:00,80.12,80.2,80.11,80.17,56762.0,77.476,77.5534,77.4664,77.5244,56762.0
2022-12-12 13:25:00,80.16,80.2,80.15,80.2,97229.0,77.5147,77.5534,77.505,77.5534,97229.0
2022-12-12 13:30:00,80.2,80.32,80.15,80.31,128594.0,77.5534,77.6694,77.505,77.6598,128594.0
2022-12-12 13:35:00,80.31,80.32,80.24,80.29,185584.0,77.6598,77.6694,77.5921,77.6404,185584.0
2022-12-12 13:40:00,80.29,80.33,80.24,80.3,111295.0,77.6404,77.6791,77.5921,77.6501,111295.0
2022-12-12 13:45:00,80.29,80.36,80.28,80.31,92473.0,77.6404,77.7081,77.6307,77.6598,92473.0
2022-12-12 13:50:00,80.3,80.31,80.22,80.23,53005.0,77.6501,77.6598,77.5727,77.5824,53005.0
2022-12-12 13:55:00,80.23,80.25,80.21,80.21,97067.0,77.5824,77.6017,77.5631,77.5631,97067.0
2022-12-12 14:00:00,80.22,80.25,80.2,80.25,73080.0,77.5727,77.6017,77.5534,77.6017,73080.0
2022-12-12 14:05:00,80.25,80.27,80.23,80.27,59505.0,77.6017,77.6211,77.5824,77.6211,59505.0
2022-12-12 14:10:00,80.27,80.28,80.23,80.26,69929.0,77.6211,77.6307,77.5824,77.6114,69929.0
2022-12-12 14:15:00,80.25,80.27,80.2,80.23,59133.0,77.6017,77.6211,77.5534,77.5824,59133.0
2022-12-12 14:20:00,80.22,80.35,80.21,80.34,207134.0,77.5727,77.6984,77.5631,77.6888,207134.0
2022-12-12 14:25:00,80.34,80.46,80.32,80.33,156557.0,77.6888,77.8048,77.6694,77.6791,156557.0
2022-12-12 14:30:00,80.33,80.34,80.2,80.23,79754.0,77.6791,77.6888,77.5534,77.5824,79754.0
2022-12-12 14:35:00,80.22,80.3,80.2,80.25,62000.0,77.5727,77.6501,77.5534,77.6017,62000.0
2022-12-12 14:40:00,80.25,80.3,80.24,80.26,58496.0,77.6017,77.6501,77.5921,77.6114,58496.0
2022-12-12 14:45:00,80.26,80.4,80.25,80.38,174395.0,77.6114,77.7468,77.6017,77.7274,174395.0
2022-12-12 14:50:00,80.38,80.41,80.34,80.39,99413.0,77.7274,77.7565,77.6888,77.7371,99413.0
2022-12-12 14:55:00,80.39,80.42,80.33,80.38,122826.0,77.7371,77.7661,77.6791,77.7274,122826.0
2022-12-12 15:00:00,80.38,80.44,80.35,80.39,363914.0,77.7274,77.7855,77.6984,77.7371,363914.0
2022-12-12 15:05:00,80.39,80.42,80.31,80.41,273309.0,77.7371,77.7661,77.6598,77.7565,273309.0
2022-12-12 15:10:00,80.41,80.43,80.34,80.37,141631.0,77.7565,77.7758,77.6888,77.7178,141631.0
2022-12-12 15:15:00,80.38,80.41,80.32,80.39,104417.0,77.7274,77.7565,77.6694,77.7371,104417.0
2022-12-12 15:20:00,80.39,80.87,80.38,80.86,301515.0,77.7371,78.2013,77.7274,78.1916,301515.0
2022-12-12 15:25:00,80.85,81.05,80.78,80.91,495031.0,78.1819,78.3753,78.1142,78.24,495031.0
2022-12-12 15:30:00,80.92,81.0,80.82,80.91,350800.0,78.2496,78.327,78.1529,78.24,350800.0
2022-12-12 15:35:00,80.91,80.97,80.84,80.92,292669.0,78.24,78.298,78.1723,78.2496,292669.0
2022-12-12 15:40:00,80.92,81.0,80.85,80.95,377214.0,78.2496,78.327,78.1819,78.2786,377214.0
2022-12-12 15:45:00,80.94,80.98,80.83,80.94,383311.0,78.269,78.3076,78.1626,78.269,383311.0
2022-12-12 15:50:00,80.94,81.07,80.86,81.05,673142.0,78.269,78.3947,78.1916,78.3753,673142.0
2022-12-12 15:55:00,81.05,81.41,80.99,81.28,1350309.0,78.3753,78.7235,78.3173,78.5977,1350309.0
2022-12-13 09:30:00,84.94,85.58,84.35,84.85,1339733.0,82.137,82.7558,81.5664,82.0499,1339733.0
2022-12-13 09:35:00,84.87,85.38,84.3,84.62,606718.0,82.0693,82.5624,81.5181,81.8275,606718.0
2022-12-13 09:40:00,84.62,84.98,84.09,84.94,609953.0,81.8275,82.1756,81.315,82.137,609953.0
2022-12-13 09:45:00,84.96,85.32,84.85,84.99,332806.0,82.1563,82.5044,82.0499,82.1853,332806.0
2022-12-13 09:50:00,84.99,85.07,84.3,84.53,393389.0,82.1853,82.2627,81.5181,81.7405,393389.0
2022-12-13 09:55:00,84.53,84.61,84.25,84.39,343719.0,81.7405,81.8179,81.4697,81.6051,343719.0
2022-12-13 10:00:00,84.4,84.44,83.52,83.62,429717.0,81.6148,81.6535,80.7638,80.8605,429717.0
2022-12-13 10:05:00,83.62,83.86,83.31,83.86,193383.0,80.8605,81.0926,80.5608,81.0926,193383.0
2022-12-13 10:10:00,83.86,84.23,83.84,84.08,211345.0,81.0926,81.4504,81.0733,81.3053,211345.0
2022-12-13 10:15:00,84.1,84.17,83.73,83.97,127880.0,81.3247,81.3924,80.9669,81.199,127880.0
2022-12-13 10:20:00,83.97,83.98,83.57,83.69,167372.0,81.199,81.2086,80.8122,80.9282,167372.0
2022-12-13 10:25:00,83.72,83.75,83.12,83.32,240040.0,80.9572,80.9862,80.377,80.5704,240040.0
2022-12-13 10:30:00,83.33,83.57,83.16,83.56,192288.0,80.5801,80.8122,80.4157,80.8025,192288.0
2022-12-13 10:35:00,83.57,83.73,83.03,83.03,210237.0,80.8122,80.9669,80.29,80.29,210237.0
2022-12-13 10:40:00,83.04,83.23,82.77,82.84,260276.0,80.2997,80.4834,80.0386,80.1063,260276.0
2022-12-13 10:45:00,82.84,83.05,82.7,83.0,394151.0,80.1063,80.3093,79.9709,80.261,394151.0
2022-12-13 10:50:00,83.01,83.46,82.84,83.22,286530.0,80.2707,80.7058,80.1063,80.4737,286530.0
2022-12-13 10:55:00,83.23,83.36,83.03,83.34,174304.0,80.4834,80.6091,80.29,80.5898,174304.0
2022-12-13 11:00:00,83.34,83.48,83.28,83.42,245462.0,80.5898,80.7251,80.5317,80.6671,245462.0
2022-12-13 11:05:00,83.42,83.42,83.11,83.26,184485.0,80.6671,80.6671,80.3674,80.5124,184485.0
2022-12-13 11:10:00,83.25,83.4,83.2,83.38,180350.0,80.5027,80.6478,80.4544,80.6284,180350.0
2022-12-13 11:15:00,83.37,83.53,83.09,83.11,162052.0,80.6188,80.7735,80.348,80.3674,162052.0
2022-12-13 11:20:00,83.13,83.13,82.6,82.61,135021.0,80.3867,80.3867,79.8742,79.8839,135021.0
2022-12-13 11:25:00,82.62,82.7,82.28,82.55,265441.0,79.8935,79.9709,79.5647,79.8258,265441.0
2022-12-13 11:30:00,82.55,82.67,82.21,82.25,295321.0,79.8258,79.9419,79.4971,79.5357,295321.0
2022-12-13 11:35:00,82.23,82.7,82.23,82.44,203965.0,79.5164,79.9709,79.5164,79.7195,203965.0
2022-12-13 11:40:00,82.44,82.44,81.75,81.79,229555.0,79.7195,79.7195,79.0522,79.0909,229555.0
2022-12-13 11:45:00,81.8,81.98,81.26,81.3,303119.0,79.1006,79.2746,78.5784,78.6171,303119.0
2022-12-13 11:50:00,81.29,81.4,80.66,80.68,244736.0,78.6074,78.7138,77.9982,78.0175,244736.0
2022-12-13 11:55:00,80.68,81.3,80.51,80.91,260568.0,78.0175,78.6171,77.8532,78.24,260568.0
2022-12-13 12:00:00,80.91,81.07,80.55,80.57,160681.0,78.24,78.3947,77.8918,77.9112,160681.0
2022-12-13 12:05:00,80.58,81.0,80.5,80.9,286227.0,77.9208,78.327,77.8435,78.2303,286227.0
2022-12-13 12:10:00,80.9,80.92,80.4,80.76,259577.0,78.2303,78.2496,77.7468,78.0949,259577.0
2022-12-13 12:15:00,80.76,80.76,80.15,80.15,165757.0,78.0949,78.0949,77.505,77.505,165757.0
2022-12-13 12:20:00,80.15,80.59,80.14,80.21,119697.0,77.505,77.9305,77.4954,77.5631,119697.0
2022-12-13 12:25:00,80.22,80.38,79.88,80.03,136657.0,77.5727,77.7274,77.2439,77.389,136657.0
2022-12-13 12:30:00,80.04,80.07,79.76,79.88,134338.0,77.3987,77.4277,77.1279,77.2439,134338.0
2022-12-13 12:35:00,79.89,80.24,79.78,80.21,108287.0,77.2536,77.5921,77.1472,77.5631,108287.0
2022-12-13 12:40:00,80.22,80.25,80.08,80.25,113527.0,77.5727,77.6017,77.4373,77.6017,113527.0
2022-12-13 12:45:00,80.24,80.32,79.78,79.8,126753.0,77.5921,77.6694,77.1472,77.1666,126753.0
2022-12-13 12:50:00,79.8,80.05,79.75,80.05,90954.0,77.1666,77.4083,77.1182,77.4083,90954.0
2022-12-13 12:55:00,80.05,80.3,79.99,80.06,154390.0,77.4083,77.6501,77.3503,77.418,154390.0
2022-12-13 13:00:00,80.07,80.18,79.99,80.13,80099.0,77.4277,77.534,77.3503,77.4857,80099.0
2022-12-13 13:05:00,80.12,80.25,79.99,80.01,83769.0,77.476,77.6017,77.3503,77.3697,83769.0
2022-12-13 13:10:00,80.02,80.32,80.01,80.3,90627.0,77.3793,77.6694,77.3697,77.6501,90627.0
2022-12-13 13:15:00,80.29,80.61,80.21,80.56,141328.0,77.6404,77.9499,77.5631,77.9015,141328.0
2022-12-13 13:20:00,80.56,80.8,80.53,80.78,179551.0,77.9015,78.1336,77.8725,78.1142,179551.0
2022-12-13 13:25:00,80.78,80.85,80.64,80.78,184967.0,78.1142,78.1819,77.9789,78.1142,184967.0
2022-12-13 13:30:00,80.78,81.02,80.39,80.4,217973.0,78.1142,78.3463,77.7371,77.7468,217973.0
2022-12-13 13:35:00,80.43,80.56,80.4,80.48,84646.0,77.7758,77.9015,77.7468,77.8241,84646.0
2022-12-13 13:40:00,80.48,80.73,80.47,80.7,106603.0,77.8241,78.0659,77.8145,78.0369,106603.0
2022-12-13 13:45:00,80.72,80.73,80.2,80.3,121096.0,78.0562,78.0659,77.5534,77.6501,121096.0
2022-12-13 13:50:00,80.29,80.46,80.27,80.29,71895.0,77.6404,77.8048,77.6211,77.6404,71895.0
2022-12-13 13:55:00,80.3,80.43,80.22,80.41,81079.0,77.6501,77.7758,77.5727,77.7565,81079.0
2022-12-13 14:00:00,80.42,80.43,80.25,80.32,86163.0,77.7661,77.7758,77.6017,77.6694,86163.0
2022-12-13 14:05:00,80.33,80.34,80.02,80.04,96005.0,77.6791,77.6888,77.3793,77.3987,96005.0
2022-12-13 14:10:00,80.05,80.15,79.9,80.09,125121.0,77.4083,77.505,77.2633,77.447,125121.0
2022-12-13 14:15:00,80.09,80.13,79.98,80.02,51942.0,77.447,77.4857,77.3406,77.3793,51942.0
2022-12-13 14:20:00,80.02,80.16,79.99,80.16,65267.0,77.3793,77.5147,77.3503,77.5147,65267.0
2022-12-13 14:25:00,80.16,80.44,80.15,80.43,103334.0,77.5147,77.7855,77.505,77.7758,103334.0
2022-12-13 14:30:00,80.44,80.56,80.33,80.56,113065.0,77.7855,77.9015,77.6791,77.9015,113065.0
2022-12-13 14:35:00,80.57,80.73,80.42,80.44,160935.0,77.9112,78.0659,77.7661,77.7855,160935.0
2022-12-13 14:40:00,80.44,80.48,80.29,80.33,128445.0,77.7855,77.8241,77.6404,77.6791,128445.0
2022-12-13 14:45:00,80.35,80.4,80.23,80.35,65835.0,77.6984,77.7468,77.5824,77.6984,65835.0
2022-12-13 14:50:00,80.35,80.36,79.98,79.99,79392.0,77.6984,77.7081,77.3406,77.3503,79392.0
2022-12-13 14:55:00,79.99,80.05,79.91,80.04,106436.0,77.3503,77.4083,77.273,77.3987,106436.0
2022-12-13 15:00:00,80.04,80.05,79.71,79.71,115686.0,77.3987,77.4083,77.0796,77.0796,115686.0
2022-12-13 15:05:00,79.71,79.83,79.7,79.81,94701.0,77.0796,77.1956,77.0699,77.1763,94701.0
2022-12-13 15:10:00,79.81,79.86,79.73,79.78,157444.0,77.1763,77.2246,77.0989,77.1472,157444.0
2022-12-13 15:15:00,79.77,80.12,79.76,80.07,135220.0,77.1376,77.476,77.1279,77.4277,135220.0
2022-12-13 15:20:00,80.06,80.16,80.01,80.1,175358.0,77.418,77.5147,77.3697,77.4567,175358.0
2022-12-13 15:25:00,80.09,80.18,79.97,80.09,110737.0,77.447,77.534,77.331,77.447,110737.0
2022-12-13 15:30:00,80.09,80.31,80.08,80.2,145589.0,77.447,77.6598,77.4373,77.5534,145589.0
2022-12-13 15:35:00,80.19,80.22,80.05,80.14,159472.0,77.5437,77.5727,77.4083,77.4954,159472.0
2022-12-13 15:40:00,80.14,80.29,80.08,80.28,208113.0,77.4954,77.6404,77.4373,77.6307,208113.0
2022-12-13 15:45:00,80.28,80.44,80.27,80.41,277821.0,77.6307,77.7855,77.6211,77.7565,277821.0
2022-12-13 15:50:00,80.41,80.57,80.38,80.48,387164.0,77.7565,77.9112,77.7274,77.8241,387164.0
2022-12-13 15:55:00,80.48,80.63,80.35,80.61,1003454.0,77.8241,77.9692,77.6984,77.9499,1003454.0
2022-12-14 09:30:00,80.81,81.26,80.8,80.86,121132.0,78.1433,78.5784,78.1336,78.1916,121132.0
2022-12-14 09:35:00,80.87,81.02,80.57,80.92,91350.0,78.2013,78.3463,77.9112,78.2496,91350.0
2022-12-14 09:40:00,80.9,80.95,80.77,80.92,65012.0,78.2303,78.2786,78.1046,78.2496,65012.0
2022-12-14 09:45:00,80.92,81.16,80.87,81.16,90060.0,78.2496,78.4817,78.2013,78.4817,90060.0
2022-12-14 09:50:00,81.17,81.57,81.16,81.55,119572.0,78.4914,78.8782,78.4817,78.8588,119572.0
2022-12-14 09:55:00,81.54,81.86,81.4,81.84,115116.0,78.8492,79.1586,78.7138,79.1393,115116.0
2022-12-14 10:00:00,81.85,82.1,81.75,81.98,227343.0,79.1489,79.3907,79.0522,79.2746,227343.0
2022-12-14 10:05:00,81.99,82.12,81.9,82.07,89112.0,79.2843,79.41,79.1973,79.3617,89112.0
2022-12-14 10:10:00,82.08,82.4,82.08,82.38,119764.0,79.3713,79.6808,79.3713,79.6614,119764.0
2022-12-14 10:15:00,82.38,82.55,82.36,82.54,93220.0,79.6614,79.8258,79.6421,79.8162,93220.0
2022-12-14 10:20:00,82.53,82.57,82.17,82.2,118046.0,79.8065,79.8452,79.4584,79.4874,118046.0
2022-12-14 10:25:00,82.2,82.34,82.12,82.23,106188.0,79.4874,79.6228,79.41,79.5164,106188.0
2022-12-14 10:30:00,82.23,82.37,82.22,82.33,105377.0,79.5164,79.6518,79.5067,79.6131,105377.0
2022-12-14 10:35:00,82.33,82.52,82.33,82.49,75095.0,79.6131,79.7968,79.6131,79.7678,75095.0
2022-12-14 10:40:00,82.46,82.53,82.33,82.46,56649.0,79.7388,79.8065,79.6131,79.7388,56649.0
2022-12-14 10:45:00,82.45,82.53,82.4,82.41,83618.0,79.7291,79.8065,79.6808,79.6905,83618.0
2022-12-14 10:50:00,82.41,82.48,82.36,82.46,44707.0,79.6905,79.7581,79.6421,79.7388,44707.0
2022-12-14 10:55:00,82.46,82.56,82.44,82.52,68587.0,79.7388,79.8355,79.7195,79.7968,68587.0
2022-12-14 11:00:00,82.52,82.54,82.39,82.49,55569.0,79.7968,79.8162,79.6711,79.7678,55569.0
2022-12-14 11:05:00,82.48,82.59,82.38,82.4,57765.0,79.7581,79.8645,79.6614,79.6808,57765.0
2022-12-14 11:10:00,82.4,82.4,82.26,82.29,46862.0,79.6808,79.6808,79.5454,79.5744,46862.0
2022-12-14 11:15:00,82.29,82.29,82.11,82.2,64561.0,79.5744,79.5744,79.4004,79.4874,64561.0
2022-12-14 11:20:00,82.22,82.23,82.06,82.1,78030.0,79.5067,79.5164,79.352,79.3907,78030.0
2022-12-14 11:25:00,82.11,82.17,82.09,82.15,63402.0,79.4004,79.4584,79.381,79.439,63402.0
2022-12-14 11:30:00,82.15,82.22,82.13,82.18,77353.0,79.439,79.5067,79.4197,79.468,77353.0
2022-12-14 11:35:00,82.17,82.24,82.14,82.23,34671.0,79.4584,79.5261,79.4294,79.5164,34671.0
2022-12-14 11:40:00,82.23,82.48,82.23,82.41,50014.0,79.5164,79.7581,79.5164,79.6905,50014.0
2022-12-14 11:45:00,82.4,82.47,82.37,82.38,31089.0,79.6808,79.7485,79.6518,79.6614,31089.0
2022-12-14 11:50:00,82.4,82.45,82.27,82.33,62912.0,79.6808,79.7291,79.5551,79.6131,62912.0
2022-12-14 11:55:00,82.32,82.47,82.31,82.46,46611.0,79.6034,79.7485,79.5938,79.7388,46611.0
2022-12-14 12:00:00,82.47,82.58,82.42,82.58,46516.0,79.7485,79.8548,79.7001,79.8548,46516.0
2022-12-14 12:05:00,82.58,82.73,82.57,82.67,76523.0,79.8548,79.9999,79.8452,79.9419,76523.0
2022-12-14 12:10:00,82.68,82.72,82.61,82.67,43758.0,79.9515,79.9902,79.8839,79.9419,43758.0
2022-12-14 12:15:00,82.68,82.72,82.66,82.72,31211.0,79.9515,79.9902,79.9322,79.9902,31211.0
2022-12-14 12:20:00,82.72,82.74,82.65,82.68,38767.0,79.9902,80.0096,79.9225,79.9515,38767.0
2022-12-14 12:25:00,82.68,82.7,82.58,82.59,48711.0,79.9515,79.9709,79.8548,79.8645,48711.0
2022-12-14 12:30:00,82.59,82.64,82.47,82.48,74971.0,79.8645,79.9129,79.7485,79.7581,74971.0
2022-12-14 12:35:00,82.49,82.71,82.47,82.7,101934.0,79.7678,79.9806,79.7485,79.9709,101934.0
2022-12-14 12:40:00,82.71,82.89,82.69,82.73,70946.0,79.9806,80.1546,79.9612,79.9999,70946.0
2022-12-14 12:45:00,82.72,82.74,82.68,82.7,31128.0,79.9902,80.0096,79.9515,79.9709,31128.0
2022-12-14 12:50:00,82.7,82.75,82.59,82.59,52612.0,79.9709,80.0192,79.8645,79.8645,52612.0
2022-12-14 12:55:00,82.59,82.69,82.57,82.6,63520.0,79.8645,79.9612,79.8452,79.8742,63520.0
2022-12-14 13:00:00,82.6,82.7,82.57,82.69,46367.0,79.8742,79.9709,79.8452,79.9612,46367.0
2022-12-14 13:05:00,82.69,82.72,82.66,82.69,38796.0,79.9612,79.9902,79.9322,79.9612,38796.0
2022-12-14 13:10:00,82.69,82.72,82.59,82.6,31106.0,79.9612,79.9902,79.8645,79.8742,31106.0
2022-12-14 13:15:00,82.61,82.61,82.4,82.42,57814.0,79.8839,79.8839,79.6808,79.7001,57814.0
2022-12-14 13:20:00,82.42,82.44,82.4,82.41,24985.0,79.7001,79.7195,79.6808,79.6905,24985.0
2022-12-14 13:25:00,82.4,82.47,82.34,82.46,30258.0,79.6808,79.7485,79.6228,79.7388,30258.0
2022-12-14 13:30:00,82.46,82.57,82.46,82.53,36478.0,79.7388,79.8452,79.7388,79.8065,36478.0
2022-12-14 13:35:00,82.54,82.64,82.5,82.63,29257.0,79.8162,79.9129,79.7775,79.9032,29257.0
2022-12-14 13:40:00,82.65,82.65,82.43,82.45,35771.0,79.9225,79.9225,79.7098,79.7291,35771.0
2022-12-14 13:45:00,82.45,82.45,82.19,82.19,44947.0,79.7291,79.7291,79.4777,79.4777,44947.0
2022-12-14 13:50:00,82.2,82.21,82.11,82.17,49713.0,79.4874,79.4971,79.4004,79.4584,49713.0
2022-12-14 13:55:00,82.17,82.36,82.16,82.26,77382.0,79.4584,79.6421,79.4487,79.5454,77382.0
2022-12-14 14:00:00,82.25,82.25,81.36,81.63,148263.0,79.5357,79.5357,78.6751,78.9362,148263.0
2022-12-14 14:05:00,81.57,81.8,81.27,81.41,81826.0,78.8782,79.1006,78.5881,78.7235,81826.0
2022-12-14 14:10:00,81.36,81.84,81.33,81.7,95080.0,78.6751,79.1393,78.6461,79.0039,95080.0
2022-12-14 14:15:00,81.66,81.8,81.58,81.66,100458.0,78.9652,79.1006,78.8878,78.9652,100458.0
2022-12-14 14:20:00,81.66,81.75,81.47,81.53,109390.0,78.9652,79.0522,78.7815,78.8395,109390.0
2022-12-14 14:25:00,81.55,81.67,81.52,81.57,71914.0,78.8588,78.9749,78.8298,78.8782,71914.0
2022-12-14 14:30:00,81.55,81.63,80.82,80.83,168759.0,78.8588,78.9362,78.1529,78.1626,168759.0
2022-12-14 14:35:00,80.81,81.25,80.8,81.16,86000.0,78.1433,78.5687,78.1336,78.4817,86000.0
2022-12-14 14:40:00,81.19,81.64,80.93,81.43,100194.0,78.5107,78.9459,78.2593,78.7428,100194.0
2022-12-14 14:45:00,81.49,81.9,81.16,81.74,258259.0,78.8008,79.1973,78.4817,79.0426,258259.0
2022-12-14 14:50:00,81.71,81.96,81.35,81.9,212163.0,79.0136,79.2553,78.6654,79.1973,212163.0
2022-12-14 14:55:00,81.89,82.0,81.72,81.84,158255.0,79.1876,79.294,79.0232,79.1393,158255.0
2022-12-14 15:00:00,81.81,82.19,81.69,82.15,121389.0,79.1103,79.4777,78.9942,79.439,121389.0
2022-12-14 15:05:00,82.15,82.15,81.71,82.06,93993.0,79.439,79.439,79.0136,79.352,93993.0
2022-12-14 15:10:00,82.06,82.5,82.03,82.29,123227.0,79.352,79.7775,79.323,79.5744,123227.0
2022-12-14 15:15:00,82.29,82.31,81.74,82.02,122484.0,79.5744,79.5938,79.0426,79.3133,122484.0
2022-12-14 15:20:00,82.05,82.07,81.87,81.95,80336.0,79.3423,79.3617,79.1683,79.2456,80336.0
2022-12-14 15:25:00,81.96,81.98,81.54,81.62,157888.0,79.2553,79.2746,78.8492,78.9265,157888.0
2022-12-14 15:30:00,81.59,81.72,81.47,81.58,261053.0,78.8975,79.0232,78.7815,78.8878,261053.0
2022-12-14 15:35:00,81.56,81.75,81.49,81.73,153314.0,78.8685,79.0522,78.8008,79.0329,153314.0
2022-12-14 15:40:00,81.72,81.88,81.65,81.88,120804.0,79.0232,79.1779,78.9555,79.1779,120804.0
2022-12-14 15:45:00,81.85,81.98,81.67,81.98,190428.0,79.1489,79.2746,78.9749,79.2746,190428.0
2022-12-14 15:50:00,81.95,82.23,81.9,82.06,356496.0,79.2456,79.5164,79.1973,79.352,356496.0
2022-12-14 15:55:00,82.06,82.06,81.79,81.82,562304.0,79.352,79.352,79.0909,79.1199,562304.0
2022-12-15 09:30:00,80.79,81.03,80.4,80.58,138061.0,78.1239,78.356,77.7468,77.9208,138061.0
2022-12-15 09:35:00,80.6,80.82,80.53,80.71,57633.0,77.9402,78.1529,77.8725,78.0466,57633.0
2022-12-15 09:40:00,80.71,80.87,80.46,80.87,123896.0,78.0466,78.2013,77.8048,78.2013,123896.0
2022-12-15 09:45:00,80.88,80.88,80.55,80.57,111835.0,78.2109,78.2109,77.8918,77.9112,111835.0
2022-12-15 09:50:00,80.58,80.67,80.55,80.6,71822.0,77.9208,78.0079,77.8918,77.9402,71822.0
2022-12-15 09:55:00,80.6,80.7,80.33,80.47,97246.0,77.9402,78.0369,77.6791,77.8145,97246.0
2022-12-15 10:00:00,80.47,80.49,80.01,80.03,107580.0,77.8145,77.8338,77.3697,77.389,107580.0
2022-12-15 10:05:00,80.02,80.3,80.0,80.28,110425.0,77.3793,77.6501,77.36,77.6307,110425.0
2022-12-15 10:10:00,80.28,80.35,80.23,80.27,98955.0,77.6307,77.6984,77.5824,77.6211,98955.0
2022-12-15 10:15:00,80.27,80.41,80.15,80.31,116895.0,77.6211,77.7565,77.505,77.6598,116895.0
2022-12-15 10:20:00,80.32,80.44,80.29,80.41,49209.0,77.6694,77.7855,77.6404,77.7565,49209.0
2022-12-15 10:25:00,80.42,80.42,80.25,80.33,40151.0,77.7661,77.7661,77.6017,77.6791,40151.0
2022-12-15 10:30:00,80.31,80.42,80.15,80.41,63650.0,77.6598,77.7661,77.505,77.7565,63650.0
2022-12-15 10:35:00,80.4,80.53,80.34,80.48,42924.0,77.7468,77.8725,77.6888,77.8241,42924.0
2022-12-15 10:40:00,80.49,80.55,80.37,80.54,46764.0,77.8338,77.8918,77.7178,77.8822,46764.0
2022-12-15 10:45:00,80.55,80.62,80.48,80.61,52427.0,77.8918,77.9595,77.8241,77.9499,52427.0
2022-12-15 10:50:00,80.6,80.65,80.49,80.54,51689.0,77.9402,77.9885,77.8338,77.8822,51689.0
2022-12-15 10:55:00,80.54,80.55,80.37,80.53,67144.0,77.8822,77.8918,77.7178,77.8725,67144.0
2022-12-15 11:00:00,80.54,80.59,80.36,80.41,59819.0,77.8822,77.9305,77.7081,77.7565,59819.0
2022-12-15 11:05:00,80.4,80.41,80.15,80.23,71113.0,77.7468,77.7565,77.505,77.5824,71113.0
2022-12-15 11:10:00,80.23,80.26,80.01,80.07,61284.0,77.5824,77.6114,77.3697,77.4277,61284.0
2022-12-15 11:15:00,80.07,80.16,79.97,80.15,80325.0,77.4277,77.5147,77.331,77.505,80325.0
2022-12-15 11:20:00,80.16,80.26,80.07,80.17,85879.0,77.5147,77.6114,77.4277,77.5244,85879.0
2022-12-15 11:25:00,80.16,80.32,80.15,80.31,40317.0,77.5147,77.6694,77.505,77.6598,40317.0
2022-12-15 11:30:00,80.32,80.43,80.27,80.43,48891.0,77.6694,77.7758,77.6211,77.7758,48891.0
2022-12-15 11:35:00,80.42,80.48,80.31,80.45,47945.0,77.7661,77.8241,77.6598,77.7951,47945.0
2022-12-15 11:40:00,80.45,80.45,80.28,80.35,39437.0,77.7951,77.7951,77.6307,77.6984,39437.0
2022-12-15 11:45:00,80.36,80.43,80.21,80.22,37744.0,77.7081,77.7758,77.5631,77.5727,37744.0
2022-12-15 11:50:00,80.22,80.39,80.19,80.39,39653.0,77.5727,77.7371,77.5437,77.7371,39653.0
2022-12-15 11:55:00,80.4,80.43,80.28,80.3,37115.0,77.7468,77.7758,77.6307,77.6501,37115.0
2022-12-15 12:00:00,80.31,80.38,80.28,80.31,27642.0,77.6598,77.7274,77.6307,77.6598,27642.0
2022-12-15 12:05:00,80.31,80.39,80.26,80.27,34225.0,77.6598,77.7371,77.6114,77.6211,34225.0
2022-12-15 12:10:00,80.27,80.31,80.19,80.3,33594.0,77.6211,77.6598,77.5437,77.6501,33594.0
2022-12-15 12:15:00,80.32,80.33,80.23,80.28,42661.0,77.6694,77.6791,77.5824,77.6307,42661.0
2022-12-15 12:20:00,80.27,80.28,80.16,80.16,32562.0,77.6211,77.6307,77.5147,77.5147,32562.0
2022-12-15 12:25:00,80.17,80.24,80.13,80.23,26943.0,77.5244,77.5921,77.4857,77.5824,26943.0
2022-12-15 12:30:00,80.23,80.34,80.16,80.31,68455.0,77.5824,77.6888,77.5147,77.6598,68455.0
2022-12-15 12:35:00,80.3,80.3,80.05,80.05,33706.0,77.6501,77.6501,77.4083,77.4083,33706.0
2022-12-15 12:40:00,80.06,80.11,79.95,79.97,77960.0,77.418,77.4664,77.3116,77.331,77960.0
2022-12-15 12:45:00,79.97,80.05,79.96,80.0,59985.0,77.331,77.4083,77.3213,77.36,59985.0
2022-12-15 12:50:00,80.01,80.01,79.91,79.95,30823.0,77.3697,77.3697,77.273,77.3116,30823.0
2022-12-15 12:55:00,79.95,79.95,79.78,79.8,41195.0,77.3116,77.3116,77.1472,77.1666,41195.0
2022-12-15 13:00:00,79.81,79.85,79.71,79.74,42017.0,77.1763,77.2149,77.0796,77.1086,42017.0
2022-12-15 13:05:00,79.74,79.75,79.51,79.54,35483.0,77.1086,77.1182,76.8862,76.9152,35483.0
2022-12-15 13:10:00,79.55,79.57,79.48,79.52,62400.0,76.9248,76.9442,76.8571,76.8958,62400.0
2022-12-15 13:15:00,79.52,79.62,79.48,79.49,43656.0,76.8958,76.9925,76.8571,76.8668,43656.0
2022-12-15 13:20:00,79.48,79.6,79.46,79.5,43933.0,76.8571,76.9732,76.8378,76.8765,43933.0
2022-12-15 13:25:00,79.5,79.58,79.46,79.56,51080.0,76.8765,76.9538,76.8378,76.9345,51080.0
2022-12-15 13:30:00,79.56,79.65,79.54,79.61,40954.0,76.9345,77.0215,76.9152,76.9829,40954.0
2022-12-15 13:35:00,79.6,79.78,79.58,79.78,38991.0,76.9732,77.1472,76.9538,77.1472,38991.0
2022-12-15 13:40:00,79.78,79.8,79.62,79.66,42157.0,77.1472,77.1666,76.9925,77.0312,42157.0
2022-12-15 13:45:00,79.67,79.72,79.62,79.7,44379.0,77.0409,77.0892,76.9925,77.0699,44379.0
2022-12-15 13:50:00,79.7,79.83,79.67,79.73,70353.0,77.0699,77.1956,77.0409,77.0989,70353.0
2022-12-15 13:55:00,79.72,79.98,79.72,79.96,53721.0,77.0892,77.3406,77.0892,77.3213,53721.0
2022-12-15 14:00:00,79.95,80.1,79.87,79.88,50149.0,77.3116,77.4567,77.2343,77.2439,50149.0
2022-12-15 14:05:00,79.89,79.95,79.86,79.88,55628.0,77.2536,77.3116,77.2246,77.2439,55628.0
2022-12-15 14:10:00,79.88,79.98,79.86,79.95,36113.0,77.2439,77.3406,77.2246,77.3116,36113.0
2022-12-15 14:15:00,79.96,79.99,79.9,79.97,48922.0,77.3213,77.3503,77.2633,77.331,48922.0
2022-12-15 14:20:00,79.97,80.04,79.93,79.97,56714.0,77.331,77.3987,77.2923,77.331,56714.0
2022-12-15 14:25:00,79.97,80.04,79.9,79.99,44128.0,77.331,77.3987,77.2633,77.3503,44128.0
2022-12-15 14:30:00,80.0,80.13,80.0,80.13,42648.0,77.36,77.4857,77.36,77.4857,42648.0
2022-12-15 14:35:00,80.12,80.2,79.97,80.15,64674.0,77.476,77.5534,77.331,77.505,64674.0
2022-12-15 14:40:00,80.13,80.23,80.11,80.23,42272.0,77.4857,77.5824,77.4664,77.5824,42272.0
2022-12-15 14:45:00,80.23,80.25,80.08,80.14,51084.0,77.5824,77.6017,77.4373,77.4954,51084.0
2022-12-15 14:50:00,80.14,80.26,80.06,80.25,42699.0,77.4954,77.6114,77.418,77.6017,42699.0
2022-12-15 14:55:00,80.25,80.3,80.21,80.26,46428.0,77.6017,77.6501,77.5631,77.6114,46428.0
2022-12-15 15:00:00,80.26,80.33,80.21,80.27,46050.0,77.6114,77.6791,77.5631,77.6211,46050.0
2022-12-15 15:05:00,80.27,80.36,80.23,80.34,34755.0,77.6211,77.7081,77.5824,77.6888,34755.0
2022-12-15 15:10:00,80.34,80.34,80.21,80.23,58469.0,77.6888,77.6888,77.5631,77.5824,58469.0
2022-12-15 15:15:00,80.23,80.31,80.19,80.19,81129.0,77.5824,77.6598,77.5437,77.5437,81129.0
2022-12-15 15:20:00,80.2,80.29,80.17,80.28,75529.0,77.5534,77.6404,77.5244,77.6307,75529.0
2022-12-15 15:25:00,80.27,80.38,80.24,80.38,100568.0,77.6211,77.7274,77.5921,77.7274,100568.0
2022-12-15 15:30:00,80.38,80.4,80.22,80.31,86781.0,77.7274,77.7468,77.5727,77.6598,86781.0
2022-12-15 15:35:00,80.31,80.32,79.99,79.99,141957.0,77.6598,77.6694,77.3503,77.3503,141957.0
2022-12-15 15:40:00,80.0,80.03,79.85,79.86,153924.0,77.36,77.389,77.2149,77.2246,153924.0
2022-12-15 15:45:00,79.85,79.97,79.84,79.94,126762.0,77.2149,77.331,77.2053,77.302,126762.0
2022-12-15 15:50:00,79.95,80.07,79.91,80.02,234695.0,77.3116,77.4277,77.273,77.3793,234695.0
2022-12-15 15:55:00,80.02,80.19,79.95,80.11,487866.0,77.3793,77.5437,77.3116,77.4664,487866.0
2022-12-16 09:30:00,79.96,79.99,79.72,79.95,1088000.0,77.3213,77.3503,77.0892,77.3116,1088000.0
2022-12-16 09:35:00,79.97,80.13,79.92,80.03,68283.0,77.331,77.4857,77.2826,77.389,68283.0
2022-12-16 09:40:00,80.04,80.38,80.0,80.24,100372.0,77.3987,77.7274,77.36,77.5921,100372.0
2022-12-16 09:45:00,80.25,80.39,80.16,80.37,66814.0,77.6017,77.7371,77.5147,77.7178,66814.0
2022-12-16 09:50:00,80.37,80.46,80.15,80.15,56136.0,77.7178,77.8048,77.505,77.505,56136.0
2022-12-16 09:55:00,80.17,80.17,80.0,80.07,39289.0,77.5244,77.5244,77.36,77.4277,39289.0
2022-12-16 10:00:00,80.06,80.07,79.93,79.98,85597.0,77.418,77.4277,77.2923,77.3406,85597.0
2022-12-16 10:05:00,79.99,80.07,79.92,79.98,73808.0,77.3503,77.4277,77.2826,77.3406,73808.0
2022-12-16 10:10:00,79.98,80.1,79.92,79.98,40088.0,77.3406,77.4567,77.2826,77.3406,40088.0
2022-12-16 10:15:00,79.98,80.0,79.76,79.98,38420.0,77.3406,77.36,77.1279,77.3406,38420.0
2022-12-16 10:20:00,79.98,80.05,79.95,79.99,44929.0,77.3406,77.4083,77.3116,77.3503,44929.0
2022-12-16 10:25:00,79.98,80.02,79.86,79.86,50966.0,77.3406,77.3793,77.2246,77.2246,50966.0
2022-12-16 10:30:00,79.86,79.97,79.8,79.83,41450.0,77.2246,77.331,77.1666,77.1956,41450.0
2022-12-16 10:35:00,79.85,79.98,79.83,79.98,47516.0,77.2149,77.3406,77.1956,77.3406,47516.0
2022-12-16 10:40:00,79.97,80.05,79.92,80.04,55627.0,77.331,77.4083,77.2826,77.3987,55627.0
2022-12-16 10:45:00,80.05,80.12,79.99,80.06,46467.0,77.4083,77.476,77.3503,77.418,46467.0
2022-12-16 10:50:00,80.04,80.04,79.98,80.03,37774.0,77.3987,77.3987,77.3406,77.389,37774.0
2022-12-16 10:55:00,80.04,80.11,80.0,80.11,42933.0,77.3987,77.4664,77.36,77.4664,42933.0
2022-12-16 11:00:00,80.11,80.12,79.97,79.98,58700.0,77.4664,77.476,77.331,77.3406,58700.0
2022-12-16 11:05:00,79.99,80.06,79.95,79.96,51403.0,77.3503,77.418,77.3116,77.3213,51403.0
2022-12-16 11:10:00,79.95,80.12,79.88,80.11,58355.0,77.3116,77.476,77.2439,77.4664,58355.0
2022-12-16 11:15:00,80.11,80.13,79.98,79.99,52263.0,77.4664,77.4857,77.3406,77.3503,52263.0
2022-12-16 11:20:00,79.99,80.05,79.93,79.95,69180.0,77.3503,77.4083,77.2923,77.3116,69180.0
2022-12-16 11:25:00,79.96,80.08,79.96,80.06,74810.0,77.3213,77.4373,77.3213,77.418,74810.0
2022-12-16 11:30:00,80.06,80.13,80.01,80.03,65167.0,77.418,77.4857,77.3697,77.389,65167.0
2022-12-16 11:35:00,80.02,80.02,79.84,79.98,69328.0,77.3793,77.3793,77.2053,77.3406,69328.0
2022-12-16 11:40:00,79.98,80.01,79.88,79.92,46608.0,77.3406,77.3697,77.2439,77.2826,46608.0
2022-12-16 11:45:00,79.93,79.94,79.68,79.7,57011.0,77.2923,77.302,77.0505,77.0699,57011.0
2022-12-16 11:50:00,79.71,79.85,79.7,79.82,39277.0,77.0796,77.2149,77.0699,77.1859,39277.0
2022-12-16 11:55:00,79.82,79.85,79.67,79.71,48885.0,77.1859,77.2149,77.0409,77.0796,48885.0
2022-12-16 12:00:00,79.71,79.84,79.68,79.83,52869.0,77.0796,77.2053,77.0505,77.1956,52869.0
2022-12-16 12:05:00,79.82,79.92,79.8,79.87,60655.0,77.1859,77.2826,77.1666,77.2343,60655.0
2022-12-16 12:10:00,79.88,79.96,79.84,79.88,36556.0,77.2439,77.3213,77.2053,77.2439,36556.0
2022-12-16 12:15:00,79.86,79.97,79.84,79.97,34535.0,77.2246,77.331,77.2053,77.331,34535.0
2022-12-16 12:20:00,79.97,79.98,79.83,79.92,38471.0,77.331,77.3406,77.1956,77.2826,38471.0
2022-12-16 12:25:00,79.93,80.03,79.93,80.03,53538.0,77.2923,77.389,77.2923,77.389,53538.0
2022-12-16 12:30:00,80.02,80.05,79.95,80.01,43173.0,77.3793,77.4083,77.3116,77.3697,43173.0
2022-12-16 12:35:00,80.01,80.12,80.0,80.09,51868.0,77.3697,77.476,77.36,77.447,51868.0
2022-12-16 12:40:00,80.08,80.08,79.95,79.97,71131.0,77.4373,77.4373,77.3116,77.331,71131.0
2022-12-16 12:45:00,79.97,80.03,79.95,80.02,56705.0,77.331,77.389,77.3116,77.3793,56705.0
2022-12-16 12:50:00,80.01,80.03,79.96,80.0,79248.0,77.3697,77.389,77.3213,77.36,79248.0
2022-12-16 12:55:00,80.0,80.04,79.92,80.0,41768.0,77.36,77.3987,77.2826,77.36,41768.0
2022-12-16 13:00:00,80.01,80.08,79.96,80.05,53810.0,77.3697,77.4373,77.3213,77.4083,53810.0
2022-12-16 13:05:00,80.05,80.07,79.99,80.03,48639.0,77.4083,77.4277,77.3503,77.389,48639.0
2022-12-16 13:10:00,80.02,80.12,79.98,80.12,48194.0,77.3793,77.476,77.3406,77.476,48194.0
2022-12-16 13:15:00,80.13,80.19,80.08,80.12,55468.0,77.4857,77.5437,77.4373,77.476,55468.0
2022-12-16 13:20:00,80.11,80.15,80.06,80.13,47357.0,77.4664,77.505,77.418,77.4857,47357.0
2022-12-16 13:25:00,80.13,80.17,80.08,80.08,54113.0,77.4857,77.5244,77.4373,77.4373,54113.0
2022-12-16 13:30:00,80.08,80.22,80.06,80.12,114597.0,77.4373,77.5727,77.418,77.476,114597.0
2022-12-16 13:35:00,80.12,80.14,80.04,80.05,67720.0,77.476,77.4954,77.3987,77.4083,67720.0
2022-12-16 13:40:00,80.06,80.08,79.98,80.02,50231.0,77.418,77.4373,77.3406,77.3793,50231.0
2022-12-16 13:45:00,80.02,80.13,80.0,80.12,38116.0,77.3793,77.4857,77.36,77.476,38116.0
2022-12-16 13:50:00,80.12,80.15,80.05,80.09,32215.0,77.476,77.505,77.4083,77.447,32215.0
2022-12-16 13:55:00,80.1,80.13,80.05,80.08,41339.0,77.4567,77.4857,77.4083,77.4373,41339.0
2022-12-16 14:00:00,80.08,80.08,80.01,80.02,47420.0,77.4373,77.4373,77.3697,77.3793,47420.0
2022-12-16 14:05:00,80.02,80.05,79.93,80.01,44432.0,77.3793,77.4083,77.2923,77.3697,44432.0
2022-12-16 14:10:00,80.02,80.1,79.95,79.98,34564.0,77.3793,77.4567,77.3116,77.3406,34564.0
2022-12-16 14:15:00,79.97,80.0,79.87,79.9,52338.0,77.331,77.36,77.2343,77.2633,52338.0
2022-12-16 14:20:00,79.89,79.9,79.79,79.82,40551.0,77.2536,77.2633,77.1569,77.1859,40551.0
2022-12-16 14:25:00,79.81,79.89,79.75,79.76,57354.0,77.1763,77.2536,77.1182,77.1279,57354.0
2022-12-16 14:30:00,79.78,79.78,79.57,79.58,81669.0,77.1472,77.1472,76.9442,76.9538,81669.0
2022-12-16 14:35:00,79.59,79.63,79.55,79.61,76995.0,76.9635,77.0022,76.9248,76.9829,76995.0
2022-12-16 14:40:00,79.61,79.67,79.58,79.6,33544.0,76.9829,77.0409,76.9538,76.9732,33544.0
2022-12-16 14:45:00,79.59,79.7,79.59,79.67,45929.0,76.9635,77.0699,76.9635,77.0409,45929.0
2022-12-16 14:50:00,79.67,79.77,79.66,79.75,36794.0,77.0409,77.1376,77.0312,77.1182,36794.0
2022-12-16 14:55:00,79.77,79.93,79.71,79.87,60916.0,77.1376,77.2923,77.0796,77.2343,60916.0
2022-12-16 15:00:00,79.87,79.91,79.8,79.82,52752.0,77.2343,77.273,77.1666,77.1859,52752.0
2022-12-16 15:05:00,79.82,79.85,79.77,79.83,59776.0,77.1859,77.2149,77.1376,77.1956,59776.0
2022-12-16 15:10:00,79.84,79.98,79.81,79.95,85781.0,77.2053,77.3406,77.1763,77.3116,85781.0
2022-12-16 15:15:00,79.95,80.05,79.91,79.93,73924.0,77.3116,77.4083,77.273,77.2923,73924.0
2022-12-16 15:20:00,79.92,79.97,79.88,79.92,52742.0,77.2826,77.331,77.2439,77.2826,52742.0
2022-12-16 15:25:00,79.92,79.97,79.86,79.9,65709.0,77.2826,77.331,77.2246,77.2633,65709.0
2022-12-16 15:30:00,79.9,80.02,79.9,79.95,100247.0,77.2633,77.3793,77.2633,77.3116,100247.0
2022-12-16 15:35:00,79.95,79.96,79.87,79.89,93547.0,77.3116,77.3213,77.2343,77.2536,93547.0
2022-12-16 15:40:00,79.89,79.97,79.81,79.81,110829.0,77.2536,77.331,77.1763,77.1763,110829.0
2022-12-16 15:45:00,79.81,79.97,79.77,79.77,198523.0,77.1763,77.331,77.1376,77.1376,198523.0
2022-12-16 15:50:00,79.77,79.77,79.53,79.59,435625.0,77.1376,77.1376,76.9055,76.9635,435625.0
2022-12-16 15:55:00,79.59,79.68,79.48,79.57,992268.0,76.9635,77.0505,76.8571,76.9442,992268.0
2022-12-19 09:30:00,79.92,80.13,79.68,79.97,149795.0,77.2826,77.4857,77.0505,77.331,149795.0
2022-12-19 09:35:00,80.01,80.41,79.92,80.38,67478.0,77.3697,77.7565,77.2826,77.7274,67478.0
2022-12-19 09:40:00,80.37,80.53,80.27,80.28,97181.0,77.7178,77.8725,77.6211,77.6307,97181.0
2022-12-19 09:45:00,80.28,80.41,80.14,80.18,87129.0,77.6307,77.7565,77.4954,77.534,87129.0
2022-12-19 09:50:00,80.2,80.22,80.12,80.17,39457.0,77.5534,77.5727,77.476,77.5244,39457.0
2022-12-19 09:55:00,80.18,80.2,80.04,80.2,52180.0,77.534,77.5534,77.3987,77.5534,52180.0
2022-12-19 10:00:00,80.2,80.23,80.08,80.19,64439.0,77.5534,77.5824,77.4373,77.5437,64439.0
2022-12-19 10:05:00,80.2,80.49,80.14,80.47,85992.0,77.5534,77.8338,77.4954,77.8145,85992.0
2022-12-19 10:10:00,80.47,80.57,80.45,80.57,45484.0,77.8145,77.9112,77.7951,77.9112,45484.0
2022-12-19 10:15:00,80.57,80.67,80.55,80.63,68265.0,77.9112,78.0079,77.8918,77.9692,68265.0
2022-12-19 10:20:00,80.63,80.77,80.6,80.64,47287.0,77.9692,78.1046,77.9402,77.9789,47287.0
2022-12-19 10:25:00,80.63,80.64,80.49,80.61,28969.0,77.9692,77.9789,77.8338,77.9499,28969.0
2022-12-19 10:30:00,80.61,80.65,80.48,80.53,34170.0,77.9499,77.9885,77.8241,77.8725,34170.0
2022-12-19 10:35:00,80.53,80.53,80.42,80.42,37377.0,77.8725,77.8725,77.7661,77.7661,37377.0
2022-12-19 10:40:00,80.43,80.45,80.22,80.22,50127.0,77.7758,77.7951,77.5727,77.5727,50127.0
2022-12-19 10:45:00,80.22,80.29,80.13,80.14,27794.0,77.5727,77.6404,77.4857,77.4954,27794.0
2022-12-19 10:50:00,80.13,80.17,80.08,80.09,66194.0,77.4857,77.5244,77.4373,77.447,66194.0
2022-12-19 10:55:00,80.08,80.12,80.05,80.08,24354.0,77.4373,77.476,77.4083,77.4373,24354.0
2022-12-19 11:00:00,80.08,80.08,79.89,79.9,45236.0,77.4373,77.4373,77.2536,77.2633,45236.0
2022-12-19 11:05:00,79.9,80.0,79.89,80.0,39205.0,77.2633,77.36,77.2536,77.36,39205.0
2022-12-19 11:10:00,80.0,80.18,79.99,80.15,56102.0,77.36,77.534,77.3503,77.505,56102.0
2022-12-19 11:15:00,80.15,80.35,80.14,80.34,39383.0,77.505,77.6984,77.4954,77.6888,39383.0
2022-12-19 11:20:00,80.34,80.39,80.29,80.38,64146.0,77.6888,77.7371,77.6404,77.7274,64146.0
2022-12-19 11:25:00,80.38,80.48,80.34,80.48,41013.0,77.7274,77.8241,77.6888,77.8241,41013.0
2022-12-19 11:30:00,80.48,80.52,80.37,80.42,43712.0,77.8241,77.8628,77.7178,77.7661,43712.0
2022-12-19 11:35:00,80.43,80.5,80.38,80.5,45153.0,77.7758,77.8435,77.7274,77.8435,45153.0
2022-12-19 11:40:00,80.49,80.51,80.33,80.51,96931.0,77.8338,77.8532,77.6791,77.8532,96931.0
2022-12-19 11:45:00,80.52,80.64,80.51,80.63,56071.0,77.8628,77.9789,77.8532,77.9692,56071.0
2022-12-19 11:50:00,80.63,80.75,80.57,80.73,51062.0,77.9692,78.0852,77.9112,78.0659,51062.0
2022-12-19 11:55:00,80.73,80.75,80.6,80.69,48166.0,78.0659,78.0852,77.9402,78.0272,48166.0
2022-12-19 12:00:00,80.7,80.81,80.67,80.78,62689.0,78.0369,78.1433,78.0079,78.1142,62689.0
2022-12-19 12:05:00,80.78,80.86,80.72,80.83,43358.0,78.1142,78.1916,78.0562,78.1626,43358.0
2022-12-19 12:10:00,80.84,80.99,80.82,80.98,51637.0,78.1723,78.3173,78.1529,78.3076,51637.0
2022-12-19 12:15:00,80.98,81.1,80.96,81.09,107393.0,78.3076,78.4237,78.2883,78.414,107393.0
2022-12-19 12:20:00,81.09,81.1,80.89,80.95,148502.0,78.414,78.4237,78.2206,78.2786,148502.0
2022-12-19 12:25:00,80.95,80.99,80.78,80.82,92328.0,78.2786,78.3173,78.1142,78.1529,92328.0
2022-12-19 12:30:00,80.82,80.82,80.64,80.65,60704.0,78.1529,78.1529,77.9789,77.9885,60704.0
2022-12-19 12:35:00,80.65,80.72,80.63,80.64,56950.0,77.9885,78.0562,77.9692,77.9789,56950.0
2022-12-19 12:40:00,80.64,80.68,80.61,80.64,38377.0,77.9789,78.0175,77.9499,77.9789,38377.0
2022-12-19 12:45:00,80.64,80.92,80.63,80.87,72786.0,77.9789,78.2496,77.9692,78.2013,72786.0
2022-12-19 12:50:00,80.87,80.87,80.66,80.67,36646.0,78.2013,78.2013,77.9982,78.0079,36646.0
2022-12-19 12:55:00,80.66,80.68,80.58,80.59,46632.0,77.9982,78.0175,77.9208,77.9305,46632.0
2022-12-19 13:00:00,80.6,80.65,80.57,80.61,34456.0,77.9402,77.9885,77.9112,77.9499,34456.0
2022-12-19 13:05:00,80.62,80.63,80.4,80.42,43057.0,77.9595,77.9692,77.7468,77.7661,43057.0
2022-12-19 13:10:00,80.42,80.57,80.41,80.56,36235.0,77.7661,77.9112,77.7565,77.9015,36235.0
2022-12-19 13:15:00,80.55,80.58,80.52,80.58,37808.0,77.8918,77.9208,77.8628,77.9208,37808.0
2022-12-19 13:20:00,80.58,80.66,80.56,80.64,32647.0,77.9208,77.9982,77.9015,77.9789,32647.0
2022-12-19 13:25:00,80.64,80.65,80.5,80.51,65163.0,77.9789,77.9885,77.8435,77.8532,65163.0
2022-12-19 13:30:00,80.51,80.58,80.41,80.42,81568.0,77.8532,77.9208,77.7565,77.7661,81568.0
2022-12-19 13:35:00,80.42,80.47,80.29,80.45,55487.0,77.7661,77.8145,77.6404,77.7951,55487.0
2022-12-19 13:40:00,80.48,80.5,80.36,80.38,59953.0,77.8241,77.8435,77.7081,77.7274,59953.0
2022-12-19 13:45:00,80.37,80.46,80.36,80.44,33676.0,77.7178,77.8048,77.7081,77.7855,33676.0
2022-12-19 13:50:00,80.45,80.5,80.42,80.44,44265.0,77.7951,77.8435,77.7661,77.7855,44265.0
2022-12-19 13:55:00,80.45,80.45,80.35,80.41,38697.0,77.7951,77.7951,77.6984,77.7565,38697.0
2022-12-19 14:00:00,80.41,80.42,80.28,80.3,83113.0,77.7565,77.7661,77.6307,77.6501,83113.0
2022-12-19 14:05:00,80.3,80.35,80.23,80.32,81730.0,77.6501,77.6984,77.5824,77.6694,81730.0
2022-12-19 14:10:00,80.33,80.35,80.23,80.25,35414.0,77.6791,77.6984,77.5824,77.6017,35414.0
2022-12-19 14:15:00,80.26,80.27,80.22,80.26,36611.0,77.6114,77.6211,77.5727,77.6114,36611.0
2022-12-19 14:20:00,80.26,80.33,80.23,80.26,38699.0,77.6114,77.6791,77.5824,77.6114,38699.0
2022-12-19 14:25:00,80.26,80.29,80.2,80.21,36227.0,77.6114,77.6404,77.5534,77.5631,36227.0
2022-12-19 14:30:00,80.22,80.32,80.22,80.32,35155.0,77.5727,77.6694,77.5727,77.6694,35155.0
2022-12-19 14:35:00,80.32,80.35,80.24,80.34,71777.0,77.6694,77.6984,77.5921,77.6888,71777.0
2022-12-19 14:40:00,80.34,80.35,80.29,80.34,66854.0,77.6888,77.6984,77.6404,77.6888,66854.0
2022-12-19 14:45:00,80.34,80.45,80.29,80.31,85578.0,77.6888,77.7951,77.6404,77.6598,85578.0
2022-12-19 14:50:00,80.31,80.31,80.18,80.2,63473.0,77.6598,77.6598,77.534,77.5534,63473.0
2022-12-19 14:55:00,80.2,80.28,80.18,80.28,56382.0,77.5534,77.6307,77.534,77.6307,56382.0
2022-12-19 15:00:00,80.27,80.31,80.21,80.25,76171.0,77.6211,77.6598,77.5631,77.6017,76171.0
2022-12-19 15:05:00,80.23,80.36,80.21,80.36,51730.0,77.5824,77.7081,77.5631,77.7081,51730.0
2022-12-19 15:10:00,80.36,80.36,80.27,80.29,53222.0,77.7081,77.7081,77.6211,77.6404,53222.0
2022-12-19 15:15:00,80.29,80.35,80.25,80.3,50533.0,77.6404,77.6984,77.6017,77.6501,50533.0
2022-12-19 15:20:00,80.31,80.31,80.21,80.27,48619.0,77.6598,77.6598,77.5631,77.6211,48619.0
2022-12-19 15:25:00,80.27,80.34,80.24,80.25,62748.0,77.6211,77.6888,77.5921,77.6017,62748.0
2022-12-19 15:30:00,80.25,80.34,80.23,80.29,64121.0,77.6017,77.6888,77.5824,77.6404,64121.0
2022-12-19 15:35:00,80.27,80.35,80.25,80.26,70251.0,77.6211,77.6984,77.6017,77.6114,70251.0
2022-12-19 15:40:00,80.25,80.25,80.18,80.24,66921.0,77.6017,77.6017,77.534,77.5921,66921.0
2022-12-19 15:45:00,80.25,80.47,80.23,80.41,90025.0,77.6017,77.8145,77.5824,77.7565,90025.0
2022-12-19 15:50:00,80.4,80.51,80.4,80.49,181847.0,77.7468,77.8532,77.7468,77.8338,181847.0
2022-12-19 15:55:00,80.48,80.61,80.47,80.5,573998.0,77.8241,77.9499,77.8145,77.8435,573998.0
2022-12-20 09:30:00,80.5,80.95,80.46,80.81,177275.0,77.8435,78.2786,77.8048,78.1433,177275.0
2022-12-20 09:35:00,80.82,81.0,80.68,80.92,176866.0,78.1529,78.327,78.0175,78.2496,176866.0
2022-12-20 09:40:00,80.91,81.0,80.63,80.66,78285.0,78.24,78.327,77.9692,77.9982,78285.0
2022-12-20 09:45:00,80.65,80.66,80.35,80.53,102374.0,77.9885,77.9982,77.6984,77.8725,102374.0
2022-12-20 09:50:00,80.53,80.56,80.36,80.4,90945.0,77.8725,77.9015,77.7081,77.7468,90945.0
2022-12-20 09:55:00,80.39,80.76,80.39,80.7,65128.0,77.7371,78.0949,77.7371,78.0369,65128.0
2022-12-20 10:00:00,80.7,80.98,80.67,80.93,115506.0,78.0369,78.3076,78.0079,78.2593,115506.0
2022-12-20 10:05:00,80.94,81.07,80.92,80.92,65975.0,78.269,78.3947,78.2496,78.2496,65975.0
2022-12-20 10:10:00,80.92,80.96,80.75,80.75,44167.0,78.2496,78.2883,78.0852,78.0852,44167.0
2022-12-20 10:15:00,80.73,80.92,80.7,80.92,55289.0,78.0659,78.2496,78.0369,78.2496,55289.0
2022-12-20 10:20:00,80.92,81.16,80.9,81.13,97061.0,78.2496,78.4817,78.2303,78.4527,97061.0
2022-12-20 10:25:00,81.14,81.24,81.09,81.24,60694.0,78.4624,78.5591,78.414,78.5591,60694.0
2022-12-20 10:30:00,81.25,81.39,81.23,81.23,62126.0,78.5687,78.7041,78.5494,78.5494,62126.0
2022-12-20 10:35:00,81.24,81.24,81.13,81.14,77117.0,78.5591,78.5591,78.4527,78.4624,77117.0
2022-12-20 10:40:00,81.12,81.16,81.02,81.07,64930.0,78.443,78.4817,78.3463,78.3947,64930.0
2022-12-20 10:45:00,81.08,81.33,81.02,81.31,72236.0,78.4043,78.6461,78.3463,78.6268,72236.0
2022-12-20 10:50:00,81.3,81.39,81.22,81.34,68856.0,78.6171,78.7041,78.5397,78.6558,68856.0
2022-12-20 10:55:00,81.34,81.37,81.16,81.22,34706.0,78.6558,78.6848,78.4817,78.5397,34706.0
2022-12-20 11:00:00,81.23,81.3,81.18,81.2,42047.0,78.5494,78.6171,78.501,78.5204,42047.0
2022-12-20 11:05:00,81.2,81.25,81.09,81.18,36325.0,78.5204,78.5687,78.414,78.501,36325.0
2022-12-20 11:10:00,81.17,81.19,81.07,81.08,44078.0,78.4914,78.5107,78.3947,78.4043,44078.0
2022-12-20 11:15:00,81.08,81.08,80.76,80.81,60158.0,78.4043,78.4043,78.0949,78.1433,60158.0
2022-12-20 11:20:00,80.82,80.82,80.68,80.76,26292.0,78.1529,78.1529,78.0175,78.0949,26292.0
2022-12-20 11:25:00,80.75,80.76,80.58,80.64,24591.0,78.0852,78.0949,77.9208,77.9789,24591.0
2022-12-20 11:30:00,80.64,80.74,80.6,80.7,29850.0,77.9789,78.0756,77.9402,78.0369,29850.0
2022-12-20 11:35:00,80.7,80.82,80.69,80.81,48845.0,78.0369,78.1529,78.0272,78.1433,48845.0
2022-12-20 11:40:00,80.81,80.89,80.73,80.88,28301.0,78.1433,78.2206,78.0659,78.2109,28301.0
2022-12-20 11:45:00,80.88,81.0,80.84,81.0,28115.0,78.2109,78.327,78.1723,78.327,28115.0
2022-12-20 11:50:00,81.0,81.01,80.91,80.98,32468.0,78.327,78.3367,78.24,78.3076,32468.0
2022-12-20 11:55:00,80.97,81.02,80.92,80.99,46337.0,78.298,78.3463,78.2496,78.3173,46337.0
2022-12-20 12:00:00,81.01,81.08,81.0,81.06,28055.0,78.3367,78.4043,78.327,78.385,28055.0
2022-12-20 12:05:00,81.08,81.13,81.04,81.05,35251.0,78.4043,78.4527,78.3657,78.3753,35251.0
2022-12-20 12:10:00,81.04,81.09,80.92,80.93,30134.0,78.3657,78.414,78.2496,78.2593,30134.0
2022-12-20 12:15:00,80.94,80.97,80.88,80.95,28530.0,78.269,78.298,78.2109,78.2786,28530.0
2022-12-20 12:20:00,80.94,81.07,80.92,81.04,45570.0,78.269,78.3947,78.2496,78.3657,45570.0
2022-12-20 12:25:00,81.03,81.04,80.91,80.97,39211.0,78.356,78.3657,78.24,78.298,39211.0
2022-12-20 12:30:00,80.97,80.98,80.77,80.78,46066.0,78.298,78.3076,78.1046,78.1142,46066.0
2022-12-20 12:35:00,80.77,80.81,80.73,80.78,46891.0,78.1046,78.1433,78.0659,78.1142,46891.0
2022-12-20 12:40:00,80.79,80.88,80.79,80.81,32156.0,78.1239,78.2109,78.1239,78.1433,32156.0
2022-12-20 12:45:00,80.81,80.91,80.78,80.87,53736.0,78.1433,78.24,78.1142,78.2013,53736.0
2022-12-20 12:50:00,80.87,80.92,80.85,80.87,48392.0,78.2013,78.2496,78.1819,78.2013,48392.0
2022-12-20 12:55:00,80.87,80.96,80.81,80.94,28658.0,78.2013,78.2883,78.1433,78.269,28658.0
2022-12-20 13:00:00,80.93,81.0,80.93,80.96,29548.0,78.2593,78.327,78.2593,78.2883,29548.0
2022-12-20 13:05:00,80.96,80.97,80.87,80.93,35984.0,78.2883,78.298,78.2013,78.2593,35984.0
2022-12-20 13:10:00,80.94,81.04,80.88,81.04,25456.0,78.269,78.3657,78.2109,78.3657,25456.0
2022-12-20 13:15:00,81.05,81.13,81.04,81.12,26503.0,78.3753,78.4527,78.3657,78.443,26503.0
2022-12-20 13:20:00,81.12,81.24,81.09,81.23,28176.0,78.443,78.5591,78.414,78.5494,28176.0
2022-12-20 13:25:00,81.24,81.4,81.24,81.4,59888.0,78.5591,78.7138,78.5591,78.7138,59888.0
2022-12-20 13:30:00,81.4,81.49,81.35,81.4,58100.0,78.7138,78.8008,78.6654,78.7138,58100.0
2022-12-20 13:35:00,81.4,81.44,81.39,81.42,26456.0,78.7138,78.7525,78.7041,78.7331,26456.0
2022-12-20 13:40:00,81.42,81.44,81.31,81.33,33239.0,78.7331,78.7525,78.6268,78.6461,33239.0
2022-12-20 13:45:00,81.33,81.35,81.28,81.29,32857.0,78.6461,78.6654,78.5977,78.6074,32857.0
2022-12-20 13:50:00,81.3,81.32,81.22,81.23,20362.0,78.6171,78.6364,78.5397,78.5494,20362.0
2022-12-20 13:55:00,81.21,81.22,81.12,81.13,22267.0,78.5301,78.5397,78.443,78.4527,22267.0
2022-12-20 14:00:00,81.14,81.27,81.1,81.21,42096.0,78.4624,78.5881,78.4237,78.5301,42096.0
2022-12-20 14:05:00,81.21,81.29,81.17,81.26,33882.0,78.5301,78.6074,78.4914,78.5784,33882.0
2022-12-20 14:10:00,81.26,81.34,81.24,81.28,46332.0,78.5784,78.6558,78.5591,78.5977,46332.0
2022-12-20 14:15:00,81.28,81.28,81.15,81.16,32352.0,78.5977,78.5977,78.472,78.4817,32352.0
2022-12-20 14:20:00,81.17,81.17,81.07,81.08,35525.0,78.4914,78.4914,78.3947,78.4043,35525.0
2022-12-20 14:25:00,81.08,81.14,81.08,81.11,25747.0,78.4043,78.4624,78.4043,78.4334,25747.0
2022-12-20 14:30:00,81.12,81.17,81.07,81.15,40192.0,78.443,78.4914,78.3947,78.472,40192.0
2022-12-20 14:35:00,81.14,81.15,81.06,81.12,42392.0,78.4624,78.472,78.385,78.443,42392.0
2022-12-20 14:40:00,81.13,81.15,81.0,81.09,35452.0,78.4527,78.472,78.327,78.414,35452.0
2022-12-20 14:45:00,81.11,81.19,81.1,81.15,30900.0,78.4334,78.5107,78.4237,78.472,30900.0
2022-12-20 14:50:00,81.15,81.21,81.11,81.19,58203.0,78.472,78.5301,78.4334,78.5107,58203.0
2022-12-20 14:55:00,81.19,81.2,81.1,81.2,48400.0,78.5107,78.5204,78.4237,78.5204,48400.0
2022-12-20 15:00:00,81.19,81.19,81.06,81.08,38056.0,78.5107,78.5107,78.385,78.4043,38056.0
2022-12-20 15:05:00,81.09,81.12,81.03,81.07,63121.0,78.414,78.443,78.356,78.3947,63121.0
2022-12-20 15:10:00,81.07,81.1,80.83,81.09,172908.0,78.3947,78.4237,78.1626,78.414,172908.0
2022-12-20 15:15:00,81.09,81.15,81.01,81.02,44041.0,78.414,78.472,78.3367,78.3463,44041.0
2022-12-20 15:20:00,81.03,81.07,81.01,81.04,37163.0,78.356,78.3947,78.3367,78.3657,37163.0
2022-12-20 15:25:00,81.04,81.17,81.04,81.13,56124.0,78.3657,78.4914,78.3657,78.4527,56124.0
2022-12-20 15:30:00,81.12,81.18,81.08,81.12,74401.0,78.443,78.501,78.4043,78.443,74401.0
2022-12-20 15:35:00,81.12,81.23,81.11,81.22,62055.0,78.443,78.5494,78.4334,78.5397,62055.0
2022-12-20 15:40:00,81.21,81.21,81.14,81.18,80267.0,78.5301,78.5301,78.4624,78.501,80267.0
2022-12-20 15:45:00,81.17,81.18,81.08,81.12,88470.0,78.4914,78.501,78.4043,78.443,88470.0
2022-12-20 15:50:00,81.11,81.11,81.0,81.01,144760.0,78.4334,78.4334,78.327,78.3367,144760.0
2022-12-20 15:55:00,81.01,81.03,80.92,80.95,367928.0,78.3367,78.356,78.2496,78.2786,367928.0
2022-12-21 09:30:00,81.35,81.57,80.94,81.0,108094.0,78.6654,78.8782,78.269,78.327,108094.0
2022-12-21 09:35:00,81.0,81.34,80.98,81.33,47052.0,78.327,78.6558,78.3076,78.6461,47052.0
2022-12-21 09:40:00,81.32,81.33,81.1,81.1,35606.0,78.6364,78.6461,78.4237,78.4237,35606.0
2022-12-21 09:45:00,81.1,81.44,81.08,81.44,49688.0,78.4237,78.7525,78.4043,78.7525,49688.0
2022-12-21 09:50:00,81.44,81.52,81.14,81.16,47926.0,78.7525,78.8298,78.4624,78.4817,47926.0
2022-12-21 09:55:00,81.17,81.17,80.97,81.06,28875.0,78.4914,78.4914,78.298,78.385,28875.0
2022-12-21 10:00:00,81.06,81.34,81.05,81.25,49031.0,78.385,78.6558,78.3753,78.5687,49031.0
2022-12-21 10:05:00,81.23,81.32,81.2,81.27,22448.0,78.5494,78.6364,78.5204,78.5881,22448.0
2022-12-21 10:10:00,81.27,81.33,81.25,81.31,30096.0,78.5881,78.6461,78.5687,78.6268,30096.0
2022-12-21 10:15:00,81.31,81.38,81.28,81.37,24568.0,78.6268,78.6944,78.5977,78.6848,24568.0
2022-12-21 10:20:00,81.36,81.44,81.32,81.44,30224.0,78.6751,78.7525,78.6364,78.7525,30224.0
2022-12-21 10:25:00,81.44,81.49,81.4,81.47,43767.0,78.7525,78.8008,78.7138,78.7815,43767.0
2022-12-21 10:30:00,81.48,81.63,81.44,81.57,42036.0,78.7911,78.9362,78.7525,78.8782,42036.0
2022-12-21 10:35:00,81.61,81.67,81.58,81.65,33907.0,78.9169,78.9749,78.8878,78.9555,33907.0
2022-12-21 10:40:00,81.64,81.77,81.63,81.69,37534.0,78.9459,79.0716,78.9362,78.9942,37534.0
2022-12-21 10:45:00,81.69,81.71,81.58,81.63,26040.0,78.9942,79.0136,78.8878,78.9362,26040.0
2022-12-21 10:50:00,81.64,81.65,81.54,81.55,18602.0,78.9459,78.9555,78.8492,78.8588,18602.0
2022-12-21 10:55:00,81.56,81.66,81.53,81.66,43663.0,78.8685,78.9652,78.8395,78.9652,43663.0
2022-12-21 11:00:00,81.66,81.73,81.61,81.72,56639.0,78.9652,79.0329,78.9169,79.0232,56639.0
2022-12-21 11:05:00,81.72,81.72,81.64,81.68,14666.0,79.0232,79.0232,78.9459,78.9845,14666.0
2022-12-21 11:10:00,81.69,81.79,81.66,81.66,38938.0,78.9942,79.0909,78.9652,78.9652,38938.0
2022-12-21 11:15:00,81.65,81.65,81.56,81.6,33643.0,78.9555,78.9555,78.8685,78.9072,33643.0
2022-12-21 11:20:00,81.59,81.68,81.52,81.58,18013.0,78.8975,78.9845,78.8298,78.8878,18013.0
2022-12-21 11:25:00,81.59,81.61,81.51,81.58,30246.0,78.8975,78.9169,78.8202,78.8878,30246.0
2022-12-21 11:30:00,81.59,81.65,81.59,81.62,15341.0,78.8975,78.9555,78.8975,78.9265,15341.0
2022-12-21 11:35:00,81.63,81.63,81.49,81.49,43295.0,78.9362,78.9362,78.8008,78.8008,43295.0
2022-12-21 11:40:00,81.49,81.49,81.42,81.47,17850.0,78.8008,78.8008,78.7331,78.7815,17850.0
2022-12-21 11:45:00,81.48,81.48,81.36,81.36,26668.0,78.7911,78.7911,78.6751,78.6751,26668.0
2022-12-21 11:50:00,81.37,81.46,81.34,81.41,18966.0,78.6848,78.7718,78.6558,78.7235,18966.0
2022-12-21 11:55:00,81.41,81.42,81.36,81.39,21391.0,78.7235,78.7331,78.6751,78.7041,21391.0
2022-12-21 12:00:00,81.39,81.41,81.27,81.3,17386.0,78.7041,78.7235,78.5881,78.6171,17386.0
2022-12-21 12:05:00,81.3,81.39,81.29,81.34,24165.0,78.6171,78.7041,78.6074,78.6558,24165.0
2022-12-21 12:10:00,81.35,81.47,81.35,81.46,22596.0,78.6654,78.7815,78.6654,78.7718,22596.0
2022-12-21 12:15:00,81.47,81.52,81.41,81.48,32476.0,78.7815,78.8298,78.7235,78.7911,32476.0
2022-12-21 12:20:00,81.48,81.6,81.48,81.58,14782.0,78.7911,78.9072,78.7911,78.8878,14782.0
2022-12-21 12:25:00,81.57,81.57,81.42,81.46,13365.0,78.8782,78.8782,78.7331,78.7718,13365.0
2022-12-21 12:30:00,81.47,81.56,81.46,81.48,21456.0,78.7815,78.8685,78.7718,78.7911,21456.0
2022-12-21 12:35:00,81.47,81.51,81.41,81.48,18840.0,78.7815,78.8202,78.7235,78.7911,18840.0
2022-12-21 12:40:00,81.47,81.53,81.45,81.53,20092.0,78.7815,78.8395,78.7621,78.8395,20092.0
2022-12-21 12:45:00,81.53,81.55,81.46,81.49,14304.0,78.8395,78.8588,78.7718,78.8008,14304.0
2022-12-21 12:50:00,81.5,81.51,81.44,81.44,12277.0,78.8105,78.8202,78.7525,78.7525,12277.0
2022-12-21 12:55:00,81.44,81.52,81.42,81.51,19741.0,78.7525,78.8298,78.7331,78.8202,19741.0
2022-12-21 13:00:00,81.53,81.61,81.49,81.6,17246.0,78.8395,78.9169,78.8008,78.9072,17246.0
2022-12-21 13:05:00,81.61,81.64,81.59,81.64,15023.0,78.9169,78.9459,78.8975,78.9459,15023.0
2022-12-21 13:10:00,81.64,81.65,81.52,81.55,71673.0,78.9459,78.9555,78.8298,78.8588,71673.0
2022-12-21 13:15:00,81.54,81.61,81.51,81.61,19566.0,78.8492,78.9169,78.8202,78.9169,19566.0
2022-12-21 13:20:00,81.62,81.64,81.52,81.55,37736.0,78.9265,78.9459,78.8298,78.8588,37736.0
2022-12-21 13:25:00,81.54,81.57,81.47,81.52,29009.0,78.8492,78.8782,78.7815,78.8298,29009.0
2022-12-21 13:30:00,81.53,81.65,81.53,81.62,10675.0,78.8395,78.9555,78.8395,78.9265,10675.0
2022-12-21 13:35:00,81.61,81.68,81.6,81.62,24797.0,78.9169,78.9845,78.9072,78.9265,24797.0
2022-12-21 13:40:00,81.61,81.62,81.55,81.61,15960.0,78.9169,78.9265,78.8588,78.9169,15960.0
2022-12-21 13:45:00,81.62,81.67,81.61,81.67,19107.0,78.9265,78.9749,78.9169,78.9749,19107.0
2022-12-21 13:50:00,81.67,81.67,81.55,81.62,25836.0,78.9749,78.9749,78.8588,78.9265,25836.0
2022-12-21 13:55:00,81.62,81.66,81.57,81.65,34301.0,78.9265,78.9652,78.8782,78.9555,34301.0
2022-12-21 14:00:00,81.65,81.88,81.65,81.83,83956.0,78.9555,79.1779,78.9555,79.1296,83956.0
2022-12-21 14:05:00,81.84,82.0,81.83,81.97,114291.0,79.1393,79.294,79.1296,79.265,114291.0
2022-12-21 14:10:00,81.97,82.08,81.95,82.05,77940.0,79.265,79.3713,79.2456,79.3423,77940.0
2022-12-21 14:15:00,82.05,82.08,81.98,82.06,44040.0,79.3423,79.3713,79.2746,79.352,44040.0
2022-12-21 14:20:00,82.06,82.08,82.0,82.05,44487.0,79.352,79.3713,79.294,79.3423,44487.0
2022-12-21 14:25:00,82.05,82.08,82.0,82.06,37374.0,79.3423,79.3713,79.294,79.352,37374.0
2022-12-21 14:30:00,82.06,82.14,82.02,82.12,40142.0,79.352,79.4294,79.3133,79.41,40142.0
2022-12-21 14:35:00,82.12,82.12,81.95,82.01,59961.0,79.41,79.41,79.2456,79.3037,59961.0
2022-12-21 14:40:00,82.01,82.02,81.91,81.97,28205.0,79.3037,79.3133,79.207,79.265,28205.0
2022-12-21 14:45:00,81.97,81.97,81.88,81.9,23235.0,79.265,79.265,79.1779,79.1973,23235.0
2022-12-21 14:50:00,81.9,81.9,81.76,81.77,38193.0,79.1973,79.1973,79.0619,79.0716,38193.0
2022-12-21 14:55:00,81.76,81.78,81.66,81.74,36551.0,79.0619,79.0812,78.9652,79.0426,36551.0
2022-12-21 15:00:00,81.73,81.81,81.71,81.79,26944.0,79.0329,79.1103,79.0136,79.0909,26944.0
2022-12-21 15:05:00,81.78,81.81,81.75,81.79,69576.0,79.0812,79.1103,79.0522,79.0909,69576.0
2022-12-21 15:10:00,81.78,81.8,81.7,81.78,60130.0,79.0812,79.1006,79.0039,79.0812,60130.0
2022-12-21 15:15:00,81.79,81.83,81.72,81.78,30700.0,79.0909,79.1296,79.0232,79.0812,30700.0
2022-12-21 15:20:00,81.78,81.78,81.72,81.75,31394.0,79.0812,79.0812,79.0232,79.0522,31394.0
2022-12-21 15:25:00,81.75,81.86,81.73,81.75,43850.0,79.0522,79.1586,79.0329,79.0522,43850.0
2022-12-21 15:30:00,81.75,81.84,81.73,81.73,49322.0,79.0522,79.1393,79.0329,79.0329,49322.0
2022-12-21 15:35:00,81.72,81.74,81.68,81.69,76310.0,79.0232,79.0426,78.9845,78.9942,76310.0
2022-12-21 15:40:00,81.7,81.72,81.63,81.7,177060.0,79.0039,79.0232,78.9362,79.0039,177060.0
2022-12-21 15:45:00,81.7,81.7,81.58,81.6,119138.0,79.0039,79.0039,78.8878,78.9072,119138.0
2022-12-21 15:50:00,81.59,81.6,81.31,81.46,189202.0,78.8975,78.9072,78.6268,78.7718,189202.0
2022-12-21 15:55:00,81.47,81.56,81.44,81.5,339806.0,78.7815,78.8685,78.7525,78.8105,339806.0
2022-12-22 09:30:00,80.94,81.17,80.69,80.81,156224.0,78.269,78.4914,78.0272,78.1433,156224.0
2022-12-22 09:35:00,80.79,80.89,80.74,80.81,106917.0,78.1239,78.2206,78.0756,78.1433,106917.0
2022-12-22 09:40:00,80.8,80.88,80.73,80.83,236624.0,78.1336,78.2109,78.0659,78.1626,236624.0
2022-12-22 09:45:00,80.82,80.82,80.46,80.52,107607.0,78.1529,78.1529,77.8048,77.8628,107607.0
2022-12-22 09:50:00,80.52,80.67,80.52,80.62,31877.0,77.8628,78.0079,77.8628,77.9595,31877.0
2022-12-22 09:55:00,80.62,80.65,80.44,80.54,117078.0,77.9595,77.9885,77.7855,77.8822,117078.0
2022-12-22 10:00:00,80.53,80.56,80.33,80.38,172104.0,77.8725,77.9015,77.6791,77.7274,172104.0
2022-12-22 10:05:00,80.37,80.47,80.29,80.37,81157.0,77.7178,77.8145,77.6404,77.7178,81157.0
2022-12-22 10:10:00,80.36,80.4,80.13,80.22,76974.0,77.7081,77.7468,77.4857,77.5727,76974.0
2022-12-22 10:15:00,80.22,80.25,80.14,80.23,41052.0,77.5727,77.6017,77.4954,77.5824,41052.0
2022-12-22 10:20:00,80.23,80.23,80.09,80.14,24627.0,77.5824,77.5824,77.447,77.4954,24627.0
2022-12-22 10:25:00,80.13,80.24,80.11,80.13,32340.0,77.4857,77.5921,77.4664,77.4857,32340.0
2022-12-22 10:30:00,80.12,80.12,79.97,80.06,52733.0,77.476,77.476,77.331,77.418,52733.0
2022-12-22 10:35:00,80.06,80.09,79.92,79.94,26952.0,77.418,77.447,77.2826,77.302,26952.0
2022-12-22 10:40:00,79.95,80.04,79.89,79.98,36382.0,77.3116,77.3987,77.2536,77.3406,36382.0
2022-12-22 10:45:00,79.99,80.19,79.95,80.12,21257.0,77.3503,77.5437,77.3116,77.476,21257.0
2022-12-22 10:50:00,80.12,80.18,80.09,80.1,60371.0,77.476,77.534,77.447,77.4567,60371.0
2022-12-22 10:55:00,80.09,80.14,80.0,80.1,43941.0,77.447,77.4954,77.36,77.4567,43941.0
2022-12-22 11:00:00,80.09,80.13,80.01,80.06,24385.0,77.447,77.4857,77.3697,77.418,24385.0
2022-12-22 11:05:00,80.07,80.15,79.98,79.98,41310.0,77.4277,77.505,77.3406,77.3406,41310.0
2022-12-22 11:10:00,79.99,80.03,79.9,79.97,30196.0,77.3503,77.389,77.2633,77.331,30196.0
2022-12-22 11:15:00,79.97,80.01,79.93,79.94,24581.0,77.331,77.3697,77.2923,77.302,24581.0
2022-12-22 11:20:00,79.93,79.97,79.89,79.95,31940.0,77.2923,77.331,77.2536,77.3116,31940.0
2022-12-22 11:25:00,79.94,80.03,79.92,80.0,28400.0,77.302,77.389,77.2826,77.36,28400.0
2022-12-22 11:30:00,80.01,80.04,79.93,79.95,23370.0,77.3697,77.3987,77.2923,77.3116,23370.0
2022-12-22 11:35:00,79.96,80.01,79.89,79.96,48358.0,77.3213,77.3697,77.2536,77.3213,48358.0
2022-12-22 11:40:00,79.94,79.96,79.86,79.94,43868.0,77.302,77.3213,77.2246,77.302,43868.0
2022-12-22 11:45:00,79.97,80.03,79.95,80.0,30077.0,77.331,77.389,77.3116,77.36,30077.0
2022-12-22 11:50:00,80.0,80.1,79.97,80.09,27427.0,77.36,77.4567,77.331,77.447,27427.0
2022-12-22 11:55:00,80.08,80.12,80.07,80.11,30016.0,77.4373,77.476,77.4277,77.4664,30016.0
2022-12-22 12:00:00,80.11,80.13,80.05,80.07,30862.0,77.4664,77.4857,77.4083,77.4277,30862.0
2022-12-22 12:05:00,80.07,80.09,80.02,80.08,33697.0,77.4277,77.447,77.3793,77.4373,33697.0
2022-12-22 12:10:00,80.07,80.09,80.0,80.04,73355.0,77.4277,77.447,77.36,77.3987,73355.0
2022-12-22 12:15:00,80.04,80.09,79.91,79.95,46337.0,77.3987,77.447,77.273,77.3116,46337.0
2022-12-22 12:20:00,79.96,80.01,79.88,79.89,46923.0,77.3213,77.3697,77.2439,77.2536,46923.0
2022-12-22 12:25:00,79.89,79.9,79.75,79.77,48426.0,77.2536,77.2633,77.1182,77.1376,48426.0
2022-12-22 12:30:00,79.77,79.81,79.75,79.78,37318.0,77.1376,77.1763,77.1182,77.1472,37318.0
2022-12-22 12:35:00,79.79,79.88,79.78,79.88,45971.0,77.1569,77.2439,77.1472,77.2439,45971.0
2022-12-22 12:40:00,79.87,79.87,79.71,79.84,155633.0,77.2343,77.2343,77.0796,77.2053,155633.0
2022-12-22 12:45:00,79.84,79.87,79.76,79.84,45949.0,77.2053,77.2343,77.1279,77.2053,45949.0
2022-12-22 12:50:00,79.84,79.87,79.8,79.86,40023.0,77.2053,77.2343,77.1666,77.2246,40023.0
2022-12-22 12:55:00,79.85,79.89,79.81,79.88,27382.0,77.2149,77.2536,77.1763,77.2439,27382.0
2022-12-22 13:00:00,79.87,79.87,79.65,79.65,35627.0,77.2343,77.2343,77.0215,77.0215,35627.0
2022-12-22 13:05:00,79.65,79.69,79.56,79.58,28878.0,77.0215,77.0602,76.9345,76.9538,28878.0
2022-12-22 13:10:00,79.59,79.71,79.59,79.7,26099.0,76.9635,77.0796,76.9635,77.0699,26099.0
2022-12-22 13:15:00,79.7,79.77,79.66,79.69,43835.0,77.0699,77.1376,77.0312,77.0602,43835.0
2022-12-22 13:20:00,79.69,79.7,79.55,79.6,106541.0,77.0602,77.0699,76.9248,76.9732,106541.0
2022-12-22 13:25:00,79.61,79.71,79.6,79.7,59757.0,76.9829,77.0796,76.9732,77.0699,59757.0
2022-12-22 13:30:00,79.7,79.74,79.56,79.57,38463.0,77.0699,77.1086,76.9345,76.9442,38463.0
2022-12-22 13:35:00,79.58,79.71,79.52,79.7,40757.0,76.9538,77.0796,76.8958,77.0699,40757.0
2022-12-22 13:40:00,79.7,79.75,79.67,79.73,49592.0,77.0699,77.1182,77.0409,77.0989,49592.0
2022-12-22 13:45:00,79.73,79.74,79.62,79.62,76982.0,77.0989,77.1086,76.9925,76.9925,76982.0
2022-12-22 13:50:00,79.63,79.69,79.6,79.67,55431.0,77.0022,77.0602,76.9732,77.0409,55431.0
2022-12-22 13:55:00,79.67,79.67,79.54,79.61,60160.0,77.0409,77.0409,76.9152,76.9829,60160.0
2022-12-22 14:00:00,79.63,79.71,79.52,79.59,68220.0,77.0022,77.0796,76.8958,76.9635,68220.0
2022-12-22 14:05:00,79.59,79.65,79.47,79.48,62125.0,76.9635,77.0215,76.8475,76.8571,62125.0
2022-12-22 14:10:00,79.49,79.73,79.48,79.71,82368.0,76.8668,77.0989,76.8571,77.0796,82368.0
2022-12-22 14:15:00,79.7,79.7,79.51,79.52,50717.0,77.0699,77.0699,76.8862,76.8958,50717.0
2022-12-22 14:20:00,79.51,79.63,79.43,79.63,75313.0,76.8862,77.0022,76.8088,77.0022,75313.0
2022-12-22 14:25:00,79.63,79.76,79.57,79.76,45778.0,77.0022,77.1279,76.9442,77.1279,45778.0
2022-12-22 14:30:00,79.76,79.91,79.67,79.89,64333.0,77.1279,77.273,77.0409,77.2536,64333.0
2022-12-22 14:35:00,79.89,79.89,79.7,79.76,24872.0,77.2536,77.2536,77.0699,77.1279,24872.0
2022-12-22 14:40:00,79.74,79.8,79.69,79.76,21875.0,77.1086,77.1666,77.0602,77.1279,21875.0
2022-12-22 14:45:00,79.77,79.95,79.77,79.95,24455.0,77.1376,77.3116,77.1376,77.3116,24455.0
2022-12-22 14:50:00,79.94,79.98,79.86,79.93,68325.0,77.302,77.3406,77.2246,77.2923,68325.0
2022-12-22 14:55:00,79.94,80.12,79.93,80.1,108071.0,77.302,77.476,77.2923,77.4567,108071.0
2022-12-22 15:00:00,80.12,80.17,79.96,80.04,50179.0,77.476,77.5244,77.3213,77.3987,50179.0
2022-12-22 15:05:00,80.04,80.19,79.98,80.17,46572.0,77.3987,77.5437,77.3406,77.5244,46572.0
2022-12-22 15:10:00,80.17,80.17,80.03,80.04,44617.0,77.5244,77.5244,77.389,77.3987,44617.0
2022-12-22 15:15:00,80.05,80.2,80.05,80.16,64737.0,77.4083,77.5534,77.4083,77.5147,64737.0
2022-12-22 15:20:00,80.17,80.35,80.16,80.29,64864.0,77.5244,77.6984,77.5147,77.6404,64864.0
2022-12-22 15:25:00,80.28,80.41,80.2,80.34,93487.0,77.6307,77.7565,77.5534,77.6888,93487.0
2022-12-22 15:30:00,80.35,80.42,80.19,80.19,103946.0,77.6984,77.7661,77.5437,77.5437,103946.0
2022-12-22 15:35:00,80.2,80.25,80.1,80.17,80675.0,77.5534,77.6017,77.4567,77.5244,80675.0
2022-12-22 15:40:00,80.17,80.18,80.03,80.06,115406.0,77.5244,77.534,77.389,77.418,115406.0
2022-12-22 15:45:00,80.07,80.21,80.02,80.19,88141.0,77.4277,77.5631,77.3793,77.5437,88141.0
2022-12-22 15:50:00,80.21,80.55,80.2,80.48,257549.0,77.5631,77.8918,77.5534,77.8241,257549.0
2022-12-22 15:55:00,80.48,80.54,80.43,80.52,319096.0,77.8241,77.8822,77.7758,77.8628,319096.0
2022-12-23 09:30:00,80.51,80.53,80.24,80.3,58645.0,77.8532,77.8725,77.5921,77.6501,58645.0
2022-12-23 09:35:00,80.31,80.35,79.99,80.2,61412.0,77.6598,77.6984,77.3503,77.5534,61412.0
2022-12-23 09:40:00,80.21,80.55,80.16,80.44,35877.0,77.5631,77.8918,77.5147,77.7855,35877.0
2022-12-23 09:45:00,80.42,80.42,80.17,80.22,33541.0,77.7661,77.7661,77.5244,77.5727,33541.0
2022-12-23 09:50:00,80.24,80.29,80.16,80.19,28032.0,77.5921,77.6404,77.5147,77.5437,28032.0
2022-12-23 09:55:00,80.17,80.21,80.06,80.11,53080.0,77.5244,77.5631,77.418,77.4664,53080.0
2022-12-23 10:00:00,80.12,80.52,80.05,80.11,74563.0,77.476,77.8628,77.4083,77.4664,74563.0
2022-12-23 10:05:00,80.1,80.35,80.03,80.25,22895.0,77.4567,77.6984,77.389,77.6017,22895.0
2022-12-23 10:10:00,80.24,80.35,80.22,80.24,29900.0,77.5921,77.6984,77.5727,77.5921,29900.0
2022-12-23 10:15:00,80.23,80.57,80.21,80.53,54396.0,77.5824,77.9112,77.5631,77.8725,54396.0
2022-12-23 10:20:00,80.53,80.61,80.45,80.57,39995.0,77.8725,77.9499,77.7951,77.9112,39995.0
2022-12-23 10:25:00,80.58,80.66,80.55,80.64,35252.0,77.9208,77.9982,77.8918,77.9789,35252.0
2022-12-23 10:30:00,80.65,80.77,80.61,80.76,54746.0,77.9885,78.1046,77.9499,78.0949,54746.0
2022-12-23 10:35:00,80.77,80.83,80.68,80.79,37968.0,78.1046,78.1626,78.0175,78.1239,37968.0
2022-12-23 10:40:00,80.8,80.8,80.6,80.6,35261.0,78.1336,78.1336,77.9402,77.9402,35261.0
2022-12-23 10:45:00,80.6,80.63,80.48,80.56,37707.0,77.9402,77.9692,77.8241,77.9015,37707.0
2022-12-23 10:50:00,80.53,80.54,80.39,80.41,25665.0,77.8725,77.8822,77.7371,77.7565,25665.0
2022-12-23 10:55:00,80.42,80.5,80.31,80.37,30111.0,77.7661,77.8435,77.6598,77.7178,30111.0
2022-12-23 11:00:00,80.36,80.41,80.19,80.23,28852.0,77.7081,77.7565,77.5437,77.5824,28852.0
2022-12-23 11:05:00,80.25,80.27,80.19,80.26,24928.0,77.6017,77.6211,77.5437,77.6114,24928.0
2022-12-23 11:10:00,80.27,80.41,80.26,80.34,22385.0,77.6211,77.7565,77.6114,77.6888,22385.0
2022-12-23 11:15:00,80.32,80.4,80.28,80.37,21557.0,77.6694,77.7468,77.6307,77.7178,21557.0
2022-12-23 11:20:00,80.36,80.48,80.3,80.39,22906.0,77.7081,77.8241,77.6501,77.7371,22906.0
2022-12-23 11:25:00,80.38,80.41,80.31,80.35,24259.0,77.7274,77.7565,77.6598,77.6984,24259.0
2022-12-23 11:30:00,80.36,80.39,80.31,80.34,32534.0,77.7081,77.7371,77.6598,77.6888,32534.0
2022-12-23 11:35:00,80.34,80.47,80.33,80.44,21693.0,77.6888,77.8145,77.6791,77.7855,21693.0
2022-12-23 11:40:00,80.45,80.58,80.44,80.51,20674.0,77.7951,77.9208,77.7855,77.8532,20674.0
2022-12-23 11:45:00,80.51,80.53,80.4,80.47,29425.0,77.8532,77.8725,77.7468,77.8145,29425.0
2022-12-23 11:50:00,80.48,80.51,80.4,80.43,20844.0,77.8241,77.8532,77.7468,77.7758,20844.0
2022-12-23 11:55:00,80.42,80.48,80.39,80.48,19774.0,77.7661,77.8241,77.7371,77.8241,19774.0
2022-12-23 12:00:00,80.47,80.57,80.46,80.49,25209.0,77.8145,77.9112,77.8048,77.8338,25209.0
2022-12-23 12:05:00,80.51,80.52,80.37,80.42,32399.0,77.8532,77.8628,77.7178,77.7661,32399.0
2022-12-23 12:10:00,80.42,80.44,80.35,80.38,25456.0,77.7661,77.7855,77.6984,77.7274,25456.0
2022-12-23 12:15:00,80.39,80.42,80.33,80.38,20125.0,77.7371,77.7661,77.6791,77.7274,20125.0
2022-12-23 12:20:00,80.38,80.57,80.38,80.56,13391.0,77.7274,77.9112,77.7274,77.9015,13391.0
2022-12-23 12:25:00,80.55,80.55,80.46,80.47,18589.0,77.8918,77.8918,77.8048,77.8145,18589.0
2022-12-23 12:30:00,80.46,80.55,80.46,80.51,17830.0,77.8048,77.8918,77.8048,77.8532,17830.0
2022-12-23 12:35:00,80.51,80.55,80.45,80.47,17963.0,77.8532,77.8918,77.7951,77.8145,17963.0
2022-12-23 12:40:00,80.47,80.51,80.37,80.42,23115.0,77.8145,77.8532,77.7178,77.7661,23115.0
2022-12-23 12:45:00,80.45,80.48,80.36,80.36,14014.0,77.7951,77.8241,77.7081,77.7081,14014.0
2022-12-23 12:50:00,80.37,80.42,80.35,80.38,11881.0,77.7178,77.7661,77.6984,77.7274,11881.0
2022-12-23 12:55:00,80.38,80.47,80.37,80.45,17010.0,77.7274,77.8145,77.7178,77.7951,17010.0
2022-12-23 13:00:00,80.47,80.59,80.46,80.56,39021.0,77.8145,77.9305,77.8048,77.9015,39021.0
2022-12-23 13:05:00,80.56,80.61,80.51,80.61,29113.0,77.9015,77.9499,77.8532,77.9499,29113.0
2022-12-23 13:10:00,80.6,80.62,80.51,80.51,20956.0,77.9402,77.9595,77.8532,77.8532,20956.0
2022-12-23 13:15:00,80.51,80.65,80.51,80.6,21807.0,77.8532,77.9885,77.8532,77.9402,21807.0
2022-12-23 13:20:00,80.61,80.65,80.55,80.6,19373.0,77.9499,77.9885,77.8918,77.9402,19373.0
2022-12-23 13:25:00,80.59,80.64,80.56,80.62,12745.0,77.9305,77.9789,77.9015,77.9595,12745.0
2022-12-23 13:30:00,80.63,80.69,80.6,80.63,63429.0,77.9692,78.0272,77.9402,77.9692,63429.0
2022-12-23 13:35:00,80.62,80.67,80.62,80.67,36851.0,77.9595,78.0079,77.9595,78.0079,36851.0
2022-12-23 13:40:00,80.66,80.7,80.64,80.66,24863.0,77.9982,78.0369,77.9789,77.9982,24863.0
2022-12-23 13:45:00,80.67,80.68,80.5,80.6,33073.0,78.0079,78.0175,77.8435,77.9402,33073.0
2022-12-23 13:50:00,80.6,80.63,80.55,80.59,11275.0,77.9402,77.9692,77.8918,77.9305,11275.0
2022-12-23 13:55:00,80.59,80.6,80.52,80.54,17979.0,77.9305,77.9402,77.8628,77.8822,17979.0
2022-12-23 14:00:00,80.53,80.56,80.47,80.49,22895.0,77.8725,77.9015,77.8145,77.8338,22895.0
2022-12-23 14:05:00,80.5,80.57,80.5,80.52,16283.0,77.8435,77.9112,77.8435,77.8628,16283.0
2022-12-23 14:10:00,80.52,80.54,80.49,80.54,23607.0,77.8628,77.8822,77.8338,77.8822,23607.0
2022-12-23 14:15:00,80.53,80.63,80.53,80.62,19976.0,77.8725,77.9692,77.8725,77.9595,19976.0
2022-12-23 14:20:00,80.62,80.63,80.54,80.59,22052.0,77.9595,77.9692,77.8822,77.9305,22052.0
2022-12-23 14:25:00,80.58,80.67,80.57,80.64,26293.0,77.9208,78.0079,77.9112,77.9789,26293.0
2022-12-23 14:30:00,80.64,80.72,80.63,80.71,23725.0,77.9789,78.0562,77.9692,78.0466,23725.0
2022-12-23 14:35:00,80.7,80.78,80.69,80.76,33169.0,78.0369,78.1142,78.0272,78.0949,33169.0
2022-12-23 14:40:00,80.79,80.79,80.71,80.75,15700.0,78.1239,78.1239,78.0466,78.0852,15700.0
2022-12-23 14:45:00,80.76,80.77,80.64,80.65,32210.0,78.0949,78.1046,77.9789,77.9885,32210.0
2022-12-23 14:50:00,80.65,80.78,80.65,80.77,15250.0,77.9885,78.1142,77.9885,78.1046,15250.0
2022-12-23 14:55:00,80.77,80.82,80.76,80.81,20012.0,78.1046,78.1529,78.0949,78.1433,20012.0
2022-12-23 15:00:00,80.81,80.9,80.78,80.83,45245.0,78.1433,78.2303,78.1142,78.1626,45245.0
2022-12-23 15:05:00,80.82,80.82,80.71,80.73,27329.0,78.1529,78.1529,78.0466,78.0659,27329.0
2022-12-23 15:10:00,80.73,80.8,80.71,80.74,32016.0,78.0659,78.1336,78.0466,78.0756,32016.0
2022-12-23 15:15:00,80.74,80.85,80.74,80.79,25570.0,78.0756,78.1819,78.0756,78.1239,25570.0
2022-12-23 15:20:00,80.79,80.81,80.65,80.66,33147.0,78.1239,78.1433,77.9885,77.9982,33147.0
2022-12-23 15:25:00,80.67,80.7,80.62,80.64,25467.0,78.0079,78.0369,77.9595,77.9789,25467.0
2022-12-23 15:30:00,80.65,80.68,80.55,80.58,37599.0,77.9885,78.0175,77.8918,77.9208,37599.0
2022-12-23 15:35:00,80.58,80.62,80.55,80.58,42256.0,77.9208,77.9595,77.8918,77.9208,42256.0
2022-12-23 15:40:00,80.57,80.7,80.55,80.68,47541.0,77.9112,78.0369,77.8918,78.0175,47541.0
2022-12-23 15:45:00,80.68,80.74,80.65,80.73,48210.0,78.0175,78.0756,77.9885,78.0659,48210.0
2022-12-23 15:50:00,80.72,80.79,80.64,80.76,97032.0,78.0562,78.1239,77.9789,78.0949,97032.0
2022-12-23 15:55:00,80.76,80.84,80.73,80.84,208009.0,78.0949,78.1723,78.0659,78.1723,208009.0
2022-12-27 09:30:00,80.88,80.99,80.79,80.85,75907.0,78.2109,78.3173,78.1239,78.1819,75907.0
2022-12-27 09:35:00,80.85,80.92,80.67,80.86,51065.0,78.1819,78.2496,78.0079,78.1916,51065.0
2022-12-27 09:40:00,80.83,80.93,80.77,80.93,49954.0,78.1626,78.2593,78.1046,78.2593,49954.0
2022-12-27 09:45:00,80.9,80.9,80.67,80.82,79284.0,78.2303,78.2303,78.0079,78.1529,79284.0
2022-12-27 09:50:00,80.81,80.81,80.7,80.78,28034.0,78.1433,78.1433,78.0369,78.1142,28034.0
2022-12-27 09:55:00,80.78,80.86,80.75,80.81,44144.0,78.1142,78.1916,78.0852,78.1433,44144.0
2022-12-27 10:00:00,80.8,80.82,80.6,80.67,29244.0,78.1336,78.1529,77.9402,78.0079,29244.0
2022-12-27 10:05:00,80.66,80.86,80.65,80.84,50397.0,77.9982,78.1916,77.9885,78.1723,50397.0
2022-12-27 10:10:00,80.84,80.99,80.8,80.99,22860.0,78.1723,78.3173,78.1336,78.3173,22860.0
2022-12-27 10:15:00,80.98,81.28,80.98,81.24,46068.0,78.3076,78.5977,78.3076,78.5591,46068.0
2022-12-27 10:20:00,81.25,81.47,81.24,81.35,67237.0,78.5687,78.7815,78.5591,78.6654,67237.0
2022-12-27 10:25:00,81.35,81.46,81.27,81.28,48833.0,78.6654,78.7718,78.5881,78.5977,48833.0
2022-12-27 10:30:00,81.3,81.3,81.16,81.24,22965.0,78.6171,78.6171,78.4817,78.5591,22965.0
2022-12-27 10:35:00,81.25,81.27,81.14,81.25,21285.0,78.5687,78.5881,78.4624,78.5687,21285.0
2022-12-27 10:40:00,81.25,81.3,81.2,81.23,21146.0,78.5687,78.6171,78.5204,78.5494,21146.0
2022-12-27 10:45:00,81.23,81.38,81.22,81.25,21077.0,78.5494,78.6944,78.5397,78.5687,21077.0
2022-12-27 10:50:00,81.26,81.27,81.17,81.19,44478.0,78.5784,78.5881,78.4914,78.5107,44478.0
2022-12-27 10:55:00,81.19,81.19,81.04,81.06,22348.0,78.5107,78.5107,78.3657,78.385,22348.0
2022-12-27 11:00:00,81.06,81.14,81.03,81.09,31690.0,78.385,78.4624,78.356,78.414,31690.0
2022-12-27 11:05:00,81.09,81.14,81.02,81.13,16846.0,78.414,78.4624,78.3463,78.4527,16846.0
2022-12-27 11:10:00,81.11,81.15,81.09,81.14,15402.0,78.4334,78.472,78.414,78.4624,15402.0
2022-12-27 11:15:00,81.13,81.16,81.01,81.02,21602.0,78.4527,78.4817,78.3367,78.3463,21602.0
2022-12-27 11:20:00,81.01,81.12,80.97,81.12,25615.0,78.3367,78.443,78.298,78.443,25615.0
2022-12-27 11:25:00,81.12,81.2,81.09,81.19,13953.0,78.443,78.5204,78.414,78.5107,13953.0
2022-12-27 11:30:00,81.19,81.3,81.11,81.13,28514.0,78.5107,78.6171,78.4334,78.4527,28514.0
2022-12-27 11:35:00,81.14,81.22,81.11,81.22,6668.0,78.4624,78.5397,78.4334,78.5397,6668.0
2022-12-27 11:40:00,81.24,81.3,81.18,81.28,18823.0,78.5591,78.6171,78.501,78.5977,18823.0
2022-12-27 11:45:00,81.31,81.32,81.19,81.24,14391.0,78.6268,78.6364,78.5107,78.5591,14391.0
2022-12-27 11:50:00,81.25,81.25,81.13,81.16,12463.0,78.5687,78.5687,78.4527,78.4817,12463.0
2022-12-27 11:55:00,81.17,81.23,81.13,81.13,12899.0,78.4914,78.5494,78.4527,78.4527,12899.0
2022-12-27 12:00:00,81.14,81.18,81.13,81.15,17753.0,78.4624,78.501,78.4527,78.472,17753.0
2022-12-27 12:05:00,81.15,81.19,81.14,81.14,8043.0,78.472,78.5107,78.4624,78.4624,8043.0
2022-12-27 12:10:00,81.16,81.32,81.16,81.29,16158.0,78.4817,78.6364,78.4817,78.6074,16158.0
2022-12-27 12:15:00,81.3,81.3,81.17,81.2,14968.0,78.6171,78.6171,78.4914,78.5204,14968.0
2022-12-27 12:20:00,81.19,81.2,81.11,81.14,17698.0,78.5107,78.5204,78.4334,78.4624,17698.0
2022-12-27 12:25:00,81.14,81.16,81.05,81.06,23234.0,78.4624,78.4817,78.3753,78.385,23234.0
2022-12-27 12:30:00,81.06,81.1,81.02,81.04,17065.0,78.385,78.4237,78.3463,78.3657,17065.0
2022-12-27 12:35:00,81.06,81.07,81.0,81.03,16730.0,78.385,78.3947,78.327,78.356,16730.0
2022-12-27 12:40:00,81.04,81.06,80.96,80.98,20027.0,78.3657,78.385,78.2883,78.3076,20027.0
2022-12-27 12:45:00,80.97,80.97,80.88,80.89,11289.0,78.298,78.298,78.2109,78.2206,11289.0
2022-12-27 12:50:00,80.89,80.96,80.88,80.95,12223.0,78.2206,78.2883,78.2109,78.2786,12223.0
2022-12-27 12:55:00,80.95,81.03,80.95,81.01,9062.0,78.2786,78.356,78.2786,78.3367,9062.0
2022-12-27 13:00:00,81.01,81.11,80.99,81.09,12086.0,78.3367,78.4334,78.3173,78.414,12086.0
2022-12-27 13:05:00,81.08,81.14,81.03,81.11,36763.0,78.4043,78.4624,78.356,78.4334,36763.0
2022-12-27 13:10:00,81.1,81.1,81.06,81.08,7482.0,78.4237,78.4237,78.385,78.4043,7482.0
2022-12-27 13:15:00,81.08,81.1,81.03,81.05,20135.0,78.4043,78.4237,78.356,78.3753,20135.0
2022-12-27 13:20:00,81.05,81.05,80.97,81.01,10058.0,78.3753,78.3753,78.298,78.3367,10058.0
2022-12-27 13:25:00,81.02,81.03,80.97,80.98,12947.0,78.3463,78.356,78.298,78.3076,12947.0
2022-12-27 13:30:00,80.98,81.0,80.96,80.98,11272.0,78.3076,78.327,78.2883,78.3076,11272.0
2022-12-27 13:35:00,81.0,81.05,81.0,81.04,7701.0,78.327,78.3753,78.327,78.3657,7701.0
2022-12-27 13:40:00,81.04,81.07,81.0,81.03,17194.0,78.3657,78.3947,78.327,78.356,17194.0
2022-12-27 13:45:00,81.03,81.03,80.94,81.01,25249.0,78.356,78.356,78.269,78.3367,25249.0
2022-12-27 13:50:00,81.02,81.02,80.93,80.97,22802.0,78.3463,78.3463,78.2593,78.298,22802.0
2022-12-27 13:55:00,80.98,80.98,80.87,80.88,26167.0,78.3076,78.3076,78.2013,78.2109,26167.0
2022-12-27 14:00:00,80.85,81.04,80.85,81.04,21350.0,78.1819,78.3657,78.1819,78.3657,21350.0
2022-12-27 14:05:00,81.04,81.04,80.97,80.99,12023.0,78.3657,78.3657,78.298,78.3173,12023.0
2022-12-27 14:10:00,80.99,81.02,80.93,80.94,17847.0,78.3173,78.3463,78.2593,78.269,17847.0
2022-12-27 14:15:00,80.94,80.94,80.88,80.9,20669.0,78.269,78.269,78.2109,78.2303,20669.0
2022-12-27 14:20:00,80.89,80.92,80.86,80.91,17185.0,78.2206,78.2496,78.1916,78.24,17185.0
2022-12-27 14:25:00,80.92,80.96,80.8,80.84,17172.0,78.2496,78.2883,78.1336,78.1723,17172.0
2022-12-27 14:30:00,80.83,80.89,80.81,80.89,26775.0,78.1626,78.2206,78.1433,78.2206,26775.0
2022-12-27 14:35:00,80.89,80.92,80.84,80.84,14953.0,78.2206,78.2496,78.1723,78.1723,14953.0
2022-12-27 14:40:00,80.83,80.84,80.79,80.83,17479.0,78.1626,78.1723,78.1239,78.1626,17479.0
2022-12-27 14:45:00,80.84,80.95,80.84,80.95,18187.0,78.1723,78.2786,78.1723,78.2786,18187.0
2022-12-27 14:50:00,80.95,81.0,80.93,80.98,22595.0,78.2786,78.327,78.2593,78.3076,22595.0
2022-12-27 14:55:00,80.97,81.0,80.91,80.95,19665.0,78.298,78.327,78.24,78.2786,19665.0
2022-12-27 15:00:00,80.95,81.01,80.9,80.92,31653.0,78.2786,78.3367,78.2303,78.2496,31653.0
2022-12-27 15:05:00,80.92,81.04,80.9,81.03,18567.0,78.2496,78.3657,78.2303,78.356,18567.0
2022-12-27 15:10:00,81.02,81.04,80.97,81.03,39740.0,78.3463,78.3657,78.298,78.356,39740.0
2022-12-27 15:15:00,81.04,81.08,81.0,81.01,45584.0,78.3657,78.4043,78.327,78.3367,45584.0
2022-12-27 15:20:00,81.0,81.05,80.97,81.02,31813.0,78.327,78.3753,78.298,78.3463,31813.0
2022-12-27 15:25:00,81.03,81.06,80.99,81.02,28815.0,78.356,78.385,78.3173,78.3463,28815.0
2022-12-27 15:30:00,81.02,81.11,81.01,81.08,46560.0,78.3463,78.4334,78.3367,78.4043,46560.0
2022-12-27 15:35:00,81.07,81.13,81.05,81.11,38392.0,78.3947,78.4527,78.3753,78.4334,38392.0
2022-12-27 15:40:00,81.11,81.13,81.04,81.04,42062.0,78.4334,78.4527,78.3657,78.3657,42062.0
2022-12-27 15:45:00,81.04,81.06,80.99,81.01,62553.0,78.3657,78.385,78.3173,78.3367,62553.0
2022-12-27 15:50:00,81.0,81.01,80.88,80.94,101453.0,78.327,78.3367,78.2109,78.269,101453.0
2022-12-27 15:55:00,80.93,80.99,80.9,80.98,196846.0,78.2593,78.3173,78.2303,78.3076,196846.0
2022-12-28 09:30:00,81.09,81.54,81.0,81.53,109940.0,78.414,78.8492,78.327,78.8395,109940.0
2022-12-28 09:35:00,81.54,81.59,81.4,81.59,39269.0,78.8492,78.8975,78.7138,78.8975,39269.0
2022-12-28 09:40:00,81.61,81.64,81.43,81.43,33315.0,78.9169,78.9459,78.7428,78.7428,33315.0
2022-12-28 09:45:00,81.43,81.47,81.34,81.41,31645.0,78.7428,78.7815,78.6558,78.7235,31645.0
2022-12-28 09:50:00,81.4,81.4,81.16,81.26,24190.0,78.7138,78.7138,78.4817,78.5784,24190.0
2022-12-28 09:55:00,81.26,81.33,81.22,81.3,18092.0,78.5784,78.6461,78.5397,78.6171,18092.0
2022-12-28 10:00:00,81.32,81.4,81.25,81.28,33264.0,78.6364,78.7138,78.5687,78.5977,33264.0
2022-12-28 10:05:00,81.28,81.37,81.24,81.34,38389.0,78.5977,78.6848,78.5591,78.6558,38389.0
2022-12-28 10:10:00,81.34,81.41,81.25,81.37,27724.0,78.6558,78.7235,78.5687,78.6848,27724.0
2022-12-28 10:15:00,81.37,81.44,81.32,81.41,49375.0,78.6848,78.7525,78.6364,78.7235,49375.0
2022-12-28 10:20:00,81.4,81.48,81.37,81.48,33055.0,78.7138,78.7911,78.6848,78.7911,33055.0
2022-12-28 10:25:00,81.47,81.47,81.17,81.22,62068.0,78.7815,78.7815,78.4914,78.5397,62068.0
2022-12-28 10:30:00,81.21,81.25,81.12,81.12,48201.0,78.5301,78.5687,78.443,78.443,48201.0
2022-12-28 10:35:00,81.12,81.2,81.06,81.11,45379.0,78.443,78.5204,78.385,78.4334,45379.0
2022-12-28 10:40:00,81.11,81.17,81.0,81.02,38898.0,78.4334,78.4914,78.327,78.3463,38898.0
2022-12-28 10:45:00,81.0,81.02,80.9,80.94,77057.0,78.327,78.3463,78.2303,78.269,77057.0
2022-12-28 10:50:00,80.97,80.98,80.88,80.93,30336.0,78.298,78.3076,78.2109,78.2593,30336.0
2022-12-28 10:55:00,80.92,80.96,80.8,80.82,31433.0,78.2496,78.2883,78.1336,78.1529,31433.0
2022-12-28 11:00:00,80.81,80.83,80.68,80.77,37441.0,78.1433,78.1626,78.0175,78.1046,37441.0
2022-12-28 11:05:00,80.77,80.77,80.59,80.64,29242.0,78.1046,78.1046,77.9305,77.9789,29242.0
2022-12-28 11:10:00,80.64,80.7,80.61,80.63,27230.0,77.9789,78.0369,77.9499,77.9692,27230.0
2022-12-28 11:15:00,80.63,80.69,80.57,80.69,28795.0,77.9692,78.0272,77.9112,78.0272,28795.0
2022-12-28 11:20:00,80.68,80.75,80.65,80.71,14972.0,78.0175,78.0852,77.9885,78.0466,14972.0
2022-12-28 11:25:00,80.72,80.73,80.68,80.7,18349.0,78.0562,78.0659,78.0175,78.0369,18349.0
2022-12-28 11:30:00,80.7,80.73,80.65,80.68,21045.0,78.0369,78.0659,77.9885,78.0175,21045.0
2022-12-28 11:35:00,80.7,80.72,80.6,80.62,29638.0,78.0369,78.0562,77.9402,77.9595,29638.0
2022-12-28 11:40:00,80.65,80.74,80.62,80.73,18422.0,77.9885,78.0756,77.9595,78.0659,18422.0
2022-12-28 11:45:00,80.72,80.72,80.6,80.6,13893.0,78.0562,78.0562,77.9402,77.9402,13893.0
2022-12-28 11:50:00,80.59,80.67,80.56,80.62,23809.0,77.9305,78.0079,77.9015,77.9595,23809.0
2022-12-28 11:55:00,80.61,80.61,80.56,80.59,10045.0,77.9499,77.9499,77.9015,77.9305,10045.0
2022-12-28 12:00:00,80.58,80.61,80.44,80.46,26730.0,77.9208,77.9499,77.7855,77.8048,26730.0
2022-12-28 12:05:00,80.46,80.5,80.41,80.49,15142.0,77.8048,77.8435,77.7565,77.8338,15142.0
2022-12-28 12:10:00,80.48,80.51,80.39,80.41,26407.0,77.8241,77.8532,77.7371,77.7565,26407.0
2022-12-28 12:15:00,80.41,80.48,80.39,80.45,22706.0,77.7565,77.8241,77.7371,77.7951,22706.0
2022-12-28 12:20:00,80.45,80.46,80.36,80.39,17469.0,77.7951,77.8048,77.7081,77.7371,17469.0
2022-12-28 12:25:00,80.4,80.47,80.4,80.46,21016.0,77.7468,77.8145,77.7468,77.8048,21016.0
2022-12-28 12:30:00,80.47,80.62,80.46,80.61,18900.0,77.8145,77.9595,77.8048,77.9499,18900.0
2022-12-28 12:35:00,80.6,80.67,80.58,80.64,19780.0,77.9402,78.0079,77.9208,77.9789,19780.0
2022-12-28 12:40:00,80.64,80.64,80.56,80.57,19516.0,77.9789,77.9789,77.9015,77.9112,19516.0
2022-12-28 12:45:00,80.57,80.71,80.56,80.7,22765.0,77.9112,78.0466,77.9015,78.0369,22765.0
2022-12-28 12:50:00,80.7,80.7,80.63,80.65,16633.0,78.0369,78.0369,77.9692,77.9885,16633.0
2022-12-28 12:55:00,80.65,80.73,80.58,80.7,18396.0,77.9885,78.0659,77.9208,78.0369,18396.0
2022-12-28 13:00:00,80.69,80.88,80.68,80.88,32006.0,78.0272,78.2109,78.0175,78.2109,32006.0
2022-12-28 13:05:00,80.88,80.94,80.85,80.92,21653.0,78.2109,78.269,78.1819,78.2496,21653.0
2022-12-28 13:10:00,80.93,80.98,80.82,80.84,22648.0,78.2593,78.3076,78.1529,78.1723,22648.0
2022-12-28 13:15:00,80.84,80.91,80.8,80.9,26695.0,78.1723,78.24,78.1336,78.2303,26695.0
2022-12-28 13:20:00,80.89,80.91,80.8,80.81,18330.0,78.2206,78.24,78.1336,78.1433,18330.0
2022-12-28 13:25:00,80.81,80.85,80.76,80.85,21235.0,78.1433,78.1819,78.0949,78.1819,21235.0
2022-12-28 13:30:00,80.85,80.88,80.78,80.81,21995.0,78.1819,78.2109,78.1142,78.1433,21995.0
2022-12-28 13:35:00,80.8,80.81,80.74,80.75,13572.0,78.1336,78.1433,78.0756,78.0852,13572.0
2022-12-28 13:40:00,80.75,80.84,80.74,80.81,17400.0,78.0852,78.1723,78.0756,78.1433,17400.0
2022-12-28 13:45:00,80.81,80.85,80.75,80.81,19658.0,78.1433,78.1819,78.0852,78.1433,19658.0
2022-12-28 13:50:00,80.82,80.82,80.71,80.8,15067.0,78.1529,78.1529,78.0466,78.1336,15067.0
2022-12-28 13:55:00,80.8,80.8,80.7,80.71,20751.0,78.1336,78.1336,78.0369,78.0466,20751.0
2022-12-28 14:00:00,80.72,80.78,80.68,80.77,24783.0,78.0562,78.1142,78.0175,78.1046,24783.0
2022-12-28 14:05:00,80.77,80.78,80.67,80.71,23045.0,78.1046,78.1142,78.0079,78.0466,23045.0
2022-12-28 14:10:00,80.7,80.79,80.69,80.78,23519.0,78.0369,78.1239,78.0272,78.1142,23519.0
2022-12-28 14:15:00,80.77,80.81,80.69,80.8,20761.0,78.1046,78.1433,78.0272,78.1336,20761.0
2022-12-28 14:20:00,80.81,80.82,80.75,80.75,21185.0,78.1433,78.1529,78.0852,78.0852,21185.0
2022-12-28 14:25:00,80.76,80.79,80.71,80.77,23372.0,78.0949,78.1239,78.0466,78.1046,23372.0
2022-12-28 14:30:00,80.77,80.87,80.75,80.76,25174.0,78.1046,78.2013,78.0852,78.0949,25174.0
2022-12-28 14:35:00,80.76,80.83,80.74,80.82,29133.0,78.0949,78.1626,78.0756,78.1529,29133.0
2022-12-28 14:40:00,80.83,80.97,80.82,80.97,23403.0,78.1626,78.298,78.1529,78.298,23403.0
2022-12-28 14:45:00,80.96,80.99,80.86,80.87,36252.0,78.2883,78.3173,78.1916,78.2013,36252.0
2022-12-28 14:50:00,80.88,80.89,80.8,80.81,22159.0,78.2109,78.2206,78.1336,78.1433,22159.0
2022-12-28 14:55:00,80.81,80.84,80.77,80.81,37469.0,78.1433,78.1723,78.1046,78.1433,37469.0
2022-12-28 15:00:00,80.8,80.81,80.62,80.62,29342.0,78.1336,78.1433,77.9595,77.9595,29342.0
2022-12-28 15:05:00,80.62,80.7,80.61,80.63,25373.0,77.9595,78.0369,77.9499,77.9692,25373.0
2022-12-28 15:10:00,80.63,80.64,80.43,80.44,35818.0,77.9692,77.9789,77.7758,77.7855,35818.0
2022-12-28 15:15:00,80.44,80.54,80.4,80.45,38375.0,77.7855,77.8822,77.7468,77.7951,38375.0
2022-12-28 15:20:00,80.46,80.49,80.38,80.42,26410.0,77.8048,77.8338,77.7274,77.7661,26410.0
2022-12-28 15:25:00,80.42,80.48,80.41,80.42,30316.0,77.7661,77.8241,77.7565,77.7661,30316.0
2022-12-28 15:30:00,80.42,80.52,80.4,80.42,44694.0,77.7661,77.8628,77.7468,77.7661,44694.0
2022-12-28 15:35:00,80.43,80.46,80.35,80.42,42736.0,77.7758,77.8048,77.6984,77.7661,42736.0
2022-12-28 15:40:00,80.42,80.42,80.23,80.24,43423.0,77.7661,77.7661,77.5824,77.5921,43423.0
2022-12-28 15:45:00,80.23,80.3,80.19,80.26,46328.0,77.5824,77.6501,77.5437,77.6114,46328.0
2022-12-28 15:50:00,80.27,80.35,80.23,80.33,104544.0,77.6211,77.6984,77.5824,77.6791,104544.0
2022-12-28 15:55:00,80.32,80.42,80.29,80.33,227666.0,77.6694,77.7661,77.6404,77.6791,227666.0
2022-12-29 09:30:00,80.97,81.01,80.7,80.8,52364.0,78.298,78.3367,78.0369,78.1336,52364.0
2022-12-29 09:35:00,80.78,81.2,80.78,81.05,66359.0,78.1142,78.5204,78.1142,78.3753,66359.0
2022-12-29 09:40:00,81.08,81.33,81.08,81.19,29572.0,78.4043,78.6461,78.4043,78.5107,29572.0
2022-12-29 09:45:00,81.21,81.23,81.1,81.13,27752.0,78.5301,78.5494,78.4237,78.4527,27752.0
2022-12-29 09:50:00,81.13,81.22,81.1,81.2,19976.0,78.4527,78.5397,78.4237,78.5204,19976.0
2022-12-29 09:55:00,81.23,81.33,81.18,81.27,18723.0,78.5494,78.6461,78.501,78.5881,18723.0
2022-12-29 10:00:00,81.29,81.4,81.22,81.29,31256.0,78.6074,78.7138,78.5397,78.6074,31256.0
2022-12-29 10:05:00,81.28,81.35,81.23,81.34,28183.0,78.5977,78.6654,78.5494,78.6558,28183.0
2022-12-29 10:10:00,81.35,81.43,81.33,81.42,22460.0,78.6654,78.7428,78.6461,78.7331,22460.0
2022-12-29 10:15:00,81.42,81.45,81.35,81.39,21334.0,78.7331,78.7621,78.6654,78.7041,21334.0
2022-12-29 10:20:00,81.4,81.42,81.34,81.39,18995.0,78.7138,78.7331,78.6558,78.7041,18995.0
2022-12-29 10:25:00,81.39,81.43,81.34,81.4,22356.0,78.7041,78.7428,78.6558,78.7138,22356.0
2022-12-29 10:30:00,81.42,81.55,81.42,81.52,45630.0,78.7331,78.8588,78.7331,78.8298,45630.0
2022-12-29 10:35:00,81.52,81.57,81.47,81.48,36793.0,78.8298,78.8782,78.7815,78.7911,36793.0
2022-12-29 10:40:00,81.5,81.59,81.49,81.56,24130.0,78.8105,78.8975,78.8008,78.8685,24130.0
2022-12-29 10:45:00,81.55,81.58,81.46,81.47,28208.0,78.8588,78.8878,78.7718,78.7815,28208.0
2022-12-29 10:50:00,81.48,81.6,81.47,81.59,48500.0,78.7911,78.9072,78.7815,78.8975,48500.0
2022-12-29 10:55:00,81.59,81.61,81.55,81.56,20590.0,78.8975,78.9169,78.8588,78.8685,20590.0
2022-12-29 11:00:00,81.56,81.56,81.44,81.49,14692.0,78.8685,78.8685,78.7525,78.8008,14692.0
2022-12-29 11:05:00,81.48,81.55,81.44,81.44,18373.0,78.7911,78.8588,78.7525,78.7525,18373.0
2022-12-29 11:10:00,81.44,81.46,81.37,81.38,14610.0,78.7525,78.7718,78.6848,78.6944,14610.0
2022-12-29 11:15:00,81.39,81.48,81.37,81.47,25013.0,78.7041,78.7911,78.6848,78.7815,25013.0
2022-12-29 11:20:00,81.47,81.51,81.42,81.46,16174.0,78.7815,78.8202,78.7331,78.7718,16174.0
2022-12-29 11:25:00,81.47,81.51,81.45,81.51,24537.0,78.7815,78.8202,78.7621,78.8202,24537.0
2022-12-29 11:30:00,81.51,81.63,81.51,81.6,22258.0,78.8202,78.9362,78.8202,78.9072,22258.0
2022-12-29 11:35:00,81.59,81.61,81.56,81.61,14660.0,78.8975,78.9169,78.8685,78.9169,14660.0
2022-12-29 11:40:00,81.61,81.73,81.58,81.73,57804.0,78.9169,79.0329,78.8878,79.0329,57804.0
2022-12-29 11:45:00,81.74,81.78,81.72,81.75,26210.0,79.0426,79.0812,79.0232,79.0522,26210.0
2022-12-29 11:50:00,81.75,81.8,81.74,81.79,18523.0,79.0522,79.1006,79.0426,79.0909,18523.0
2022-12-29 11:55:00,81.79,81.79,81.71,81.72,15807.0,79.0909,79.0909,79.0136,79.0232,15807.0
2022-12-29 12:00:00,81.72,81.74,81.68,81.69,23811.0,79.0232,79.0426,78.9845,78.9942,23811.0
2022-12-29 12:05:00,81.69,81.73,81.63,81.72,11529.0,78.9942,79.0329,78.9362,79.0232,11529.0
2022-12-29 12:10:00,81.73,81.76,81.69,81.69,21486.0,79.0329,79.0619,78.9942,78.9942,21486.0
2022-12-29 12:15:00,81.68,81.74,81.66,81.72,24969.0,78.9845,79.0426,78.9652,79.0232,24969.0
2022-12-29 12:20:00,81.71,81.74,81.69,81.71,13071.0,79.0136,79.0426,78.9942,79.0136,13071.0
2022-12-29 12:25:00,81.7,81.74,81.65,81.66,22778.0,79.0039,79.0426,78.9555,78.9652,22778.0
2022-12-29 12:30:00,81.66,81.67,81.58,81.58,13995.0,78.9652,78.9749,78.8878,78.8878,13995.0
2022-12-29 12:35:00,81.59,81.59,81.45,81.48,20397.0,78.8975,78.8975,78.7621,78.7911,20397.0
2022-12-29 12:40:00,81.49,81.55,81.48,81.54,11830.0,78.8008,78.8588,78.7911,78.8492,11830.0
2022-12-29 12:45:00,81.54,81.55,81.49,81.52,11130.0,78.8492,78.8588,78.8008,78.8298,11130.0
2022-12-29 12:50:00,81.53,81.58,81.53,81.57,10738.0,78.8395,78.8878,78.8395,78.8782,10738.0
2022-12-29 12:55:00,81.58,81.58,81.54,81.56,13029.0,78.8878,78.8878,78.8492,78.8685,13029.0
2022-12-29 13:00:00,81.55,81.56,81.48,81.48,15441.0,78.8588,78.8685,78.7911,78.7911,15441.0
2022-12-29 13:05:00,81.5,81.51,81.43,81.45,25343.0,78.8105,78.8202,78.7428,78.7621,25343.0
2022-12-29 13:10:00,81.45,81.52,81.45,81.5,14910.0,78.7621,78.8298,78.7621,78.8105,14910.0
2022-12-29 13:15:00,81.5,81.53,81.47,81.48,31701.0,78.8105,78.8395,78.7815,78.7911,31701.0
2022-12-29 13:20:00,81.47,81.5,81.42,81.5,19335.0,78.7815,78.8105,78.7331,78.8105,19335.0
2022-12-29 13:25:00,81.5,81.54,81.48,81.52,29359.0,78.8105,78.8492,78.7911,78.8298,29359.0
2022-12-29 13:30:00,81.51,81.52,81.45,81.5,24708.0,78.8202,78.8298,78.7621,78.8105,24708.0
2022-12-29 13:35:00,81.49,81.53,81.44,81.46,22635.0,78.8008,78.8395,78.7525,78.7718,22635.0
2022-12-29 13:40:00,81.45,81.5,81.39,81.4,15621.0,78.7621,78.8105,78.7041,78.7138,15621.0
2022-12-29 13:45:00,81.41,81.43,81.36,81.42,26678.0,78.7235,78.7428,78.6751,78.7331,26678.0
2022-12-29 13:50:00,81.44,81.46,81.4,81.45,16940.0,78.7525,78.7718,78.7138,78.7621,16940.0
2022-12-29 13:55:00,81.45,81.48,81.39,81.48,26108.0,78.7621,78.7911,78.7041,78.7911,26108.0
2022-12-29 14:00:00,81.47,81.6,81.47,81.58,36330.0,78.7815,78.9072,78.7815,78.8878,36330.0
2022-12-29 14:05:00,81.59,81.6,81.49,81.51,21965.0,78.8975,78.9072,78.8008,78.8202,21965.0
2022-12-29 14:10:00,81.52,81.53,81.48,81.48,7575.0,78.8298,78.8395,78.7911,78.7911,7575.0
2022-12-29 14:15:00,81.49,81.53,81.47,81.52,19493.0,78.8008,78.8395,78.7815,78.8298,19493.0
2022-12-29 14:20:00,81.51,81.54,81.46,81.5,25399.0,78.8202,78.8492,78.7718,78.8105,25399.0
2022-12-29 14:25:00,81.5,81.51,81.44,81.45,12116.0,78.8105,78.8202,78.7525,78.7621,12116.0
2022-12-29 14:30:00,81.45,81.48,81.4,81.44,16754.0,78.7621,78.7911,78.7138,78.7525,16754.0
2022-12-29 14:35:00,81.44,81.48,81.42,81.48,19080.0,78.7525,78.7911,78.7331,78.7911,19080.0
2022-12-29 14:40:00,81.47,81.52,81.45,81.5,26569.0,78.7815,78.8298,78.7621,78.8105,26569.0
2022-12-29 14:45:00,81.51,81.51,81.47,81.48,13634.0,78.8202,78.8202,78.7815,78.7911,13634.0
2022-12-29 14:50:00,81.48,81.49,81.44,81.49,18547.0,78.7911,78.8008,78.7525,78.8008,18547.0
2022-12-29 14:55:00,81.48,81.5,81.46,81.48,15379.0,78.7911,78.8105,78.7718,78.7911,15379.0
2022-12-29 15:00:00,81.48,81.53,81.46,81.53,25250.0,78.7911,78.8395,78.7718,78.8395,25250.0
2022-12-29 15:05:00,81.53,81.54,81.44,81.47,37121.0,78.8395,78.8492,78.7525,78.7815,37121.0
2022-12-29 15:10:00,81.48,81.51,81.43,81.44,33253.0,78.7911,78.8202,78.7428,78.7525,33253.0
2022-12-29 15:15:00,81.43,81.46,81.39,81.44,44023.0,78.7428,78.7718,78.7041,78.7525,44023.0
2022-12-29 15:20:00,81.44,81.47,81.39,81.44,37728.0,78.7525,78.7815,78.7041,78.7525,37728.0
2022-12-29 15:25:00,81.44,81.44,81.4,81.42,25938.0,78.7525,78.7525,78.7138,78.7331,25938.0
2022-12-29 15:30:00,81.42,81.46,81.41,81.45,36322.0,78.7331,78.7718,78.7235,78.7621,36322.0
2022-12-29 15:35:00,81.45,81.46,81.32,81.36,58303.0,78.7621,78.7718,78.6364,78.6751,58303.0
2022-12-29 15:40:00,81.35,81.4,81.33,81.4,73546.0,78.6654,78.7138,78.6461,78.7138,73546.0
2022-12-29 15:45:00,81.4,81.45,81.39,81.44,92400.0,78.7138,78.7621,78.7041,78.7525,92400.0
2022-12-29 15:50:00,81.44,81.46,81.34,81.4,194024.0,78.7525,78.7718,78.6558,78.7138,194024.0
2022-12-29 15:55:00,81.39,81.42,81.29,81.4,354772.0,78.7041,78.7331,78.6074,78.7138,354772.0
2022-12-30 09:30:00,81.13,81.34,80.76,81.06,111752.0,78.4527,78.6558,78.0949,78.385,111752.0
2022-12-30 09:35:00,81.05,81.21,81.03,81.14,39124.0,78.3753,78.5301,78.356,78.4624,39124.0
2022-12-30 09:40:00,81.14,81.21,81.04,81.15,37473.0,78.4624,78.5301,78.3657,78.472,37473.0
2022-12-30 09:45:00,81.15,81.2,80.89,80.95,75386.0,78.472,78.5204,78.2206,78.2786,75386.0
2022-12-30 09:50:00,80.94,81.15,80.93,81.02,22816.0,78.269,78.472,78.2593,78.3463,22816.0
2022-12-30 09:55:00,81.01,81.14,80.94,81.14,27167.0,78.3367,78.4624,78.269,78.4624,27167.0
2022-12-30 10:00:00,81.12,81.2,81.07,81.09,24300.0,78.443,78.5204,78.3947,78.414,24300.0
2022-12-30 10:05:00,81.09,81.13,80.99,80.99,25207.0,78.414,78.4527,78.3173,78.3173,25207.0
2022-12-30 10:10:00,81.0,81.04,80.95,81.02,40909.0,78.327,78.3657,78.2786,78.3463,40909.0
2022-12-30 10:15:00,81.03,81.19,80.95,81.13,25158.0,78.356,78.5107,78.2786,78.4527,25158.0
2022-12-30 10:20:00,81.12,81.16,81.05,81.16,24039.0,78.443,78.4817,78.3753,78.4817,24039.0
2022-12-30 10:25:00,81.15,81.17,80.99,81.06,17960.0,78.472,78.4914,78.3173,78.385,17960.0
2022-12-30 10:30:00,81.05,81.07,80.96,81.05,15358.0,78.3753,78.3947,78.2883,78.3753,15358.0
2022-12-30 10:35:00,81.06,81.08,80.97,81.03,15201.0,78.385,78.4043,78.298,78.356,15201.0
2022-12-30 10:40:00,81.04,81.08,80.99,81.06,19388.0,78.3657,78.4043,78.3173,78.385,19388.0
2022-12-30 10:45:00,81.03,81.15,80.99,81.13,17428.0,78.356,78.472,78.3173,78.4527,17428.0
2022-12-30 10:50:00,81.13,81.13,80.97,80.98,17297.0,78.4527,78.4527,78.298,78.3076,17297.0
2022-12-30 10:55:00,80.98,81.05,80.97,81.01,19357.0,78.3076,78.3753,78.298,78.3367,19357.0
2022-12-30 11:00:00,81.0,81.08,81.0,81.06,23355.0,78.327,78.4043,78.327,78.385,23355.0
2022-12-30 11:05:00,81.08,81.14,81.05,81.14,25368.0,78.4043,78.4624,78.3753,78.4624,25368.0
2022-12-30 11:10:00,81.13,81.16,81.04,81.06,14993.0,78.4527,78.4817,78.3657,78.385,14993.0
2022-12-30 11:15:00,81.06,81.06,80.99,81.02,22258.0,78.385,78.385,78.3173,78.3463,22258.0
2022-12-30 11:20:00,81.02,81.02,80.95,80.95,19222.0,78.3463,78.3463,78.2786,78.2786,19222.0
2022-12-30 11:25:00,80.95,81.06,80.94,81.03,26305.0,78.2786,78.385,78.269,78.356,26305.0
2022-12-30 11:30:00,81.02,81.16,80.98,81.15,32634.0,78.3463,78.4817,78.3076,78.472,32634.0
2022-12-30 11:35:00,81.15,81.3,81.14,81.28,19818.0,78.472,78.6171,78.4624,78.5977,19818.0
2022-12-30 11:40:00,81.27,81.28,81.17,81.18,43743.0,78.5881,78.5977,78.4914,78.501,43743.0
2022-12-30 11:45:00,81.19,81.24,81.18,81.22,14705.0,78.5107,78.5591,78.501,78.5397,14705.0
2022-12-30 11:50:00,81.23,81.29,81.22,81.25,23818.0,78.5494,78.6074,78.5397,78.5687,23818.0
2022-12-30 11:55:00,81.25,81.39,81.21,81.35,23259.0,78.5687,78.7041,78.5301,78.6654,23259.0
2022-12-30 12:00:00,81.37,81.38,81.33,81.34,13775.0,78.6848,78.6944,78.6461,78.6558,13775.0
2022-12-30 12:05:00,81.34,81.38,81.33,81.38,22367.0,78.6558,78.6944,78.6461,78.6944,22367.0
2022-12-30 12:10:00,81.38,81.43,81.36,81.39,37973.0,78.6944,78.7428,78.6751,78.7041,37973.0
2022-12-30 12:15:00,81.39,81.45,81.28,81.29,23368.0,78.7041,78.7621,78.5977,78.6074,23368.0
2022-12-30 12:20:00,81.29,81.44,81.28,81.43,26447.0,78.6074,78.7525,78.5977,78.7428,26447.0
2022-12-30 12:25:00,81.42,81.44,81.32,81.35,27177.0,78.7331,78.7525,78.6364,78.6654,27177.0
2022-12-30 12:30:00,81.35,81.38,81.31,81.36,20486.0,78.6654,78.6944,78.6268,78.6751,20486.0
2022-12-30 12:35:00,81.34,81.4,81.29,81.31,21817.0,78.6558,78.7138,78.6074,78.6268,21817.0
2022-12-30 12:40:00,81.31,81.32,81.24,81.27,25074.0,78.6268,78.6364,78.5591,78.5881,25074.0
2022-12-30 12:45:00,81.27,81.32,81.22,81.24,16161.0,78.5881,78.6364,78.5397,78.5591,16161.0
2022-12-30 12:50:00,81.23,81.28,81.18,81.18,13725.0,78.5494,78.5977,78.501,78.501,13725.0
2022-12-30 12:55:00,81.19,81.25,81.13,81.25,28792.0,78.5107,78.5687,78.4527,78.5687,28792.0
2022-12-30 13:00:00,81.26,81.26,81.13,81.17,27240.0,78.5784,78.5784,78.4527,78.4914,27240.0
2022-12-30 13:05:00,81.17,81.19,81.11,81.12,11667.0,78.4914,78.5107,78.4334,78.443,11667.0
2022-12-30 13:10:00,81.12,81.15,81.09,81.12,18668.0,78.443,78.472,78.414,78.443,18668.0
2022-12-30 13:15:00,81.11,81.12,80.98,80.98,26629.0,78.4334,78.443,78.3076,78.3076,26629.0
2022-12-30 13:20:00,80.98,80.99,80.87,80.93,34465.0,78.3076,78.3173,78.2013,78.2593,34465.0
2022-12-30 13:25:00,80.93,80.98,80.82,80.98,27531.0,78.2593,78.3076,78.1529,78.3076,27531.0
2022-12-30 13:30:00,80.98,81.13,80.96,81.13,48125.0,78.3076,78.4527,78.2883,78.4527,48125.0
2022-12-30 13:35:00,81.13,81.19,81.11,81.14,42686.0,78.4527,78.5107,78.4334,78.4624,42686.0
2022-12-30 13:40:00,81.14,81.15,81.02,81.03,44675.0,78.4624,78.472,78.3463,78.356,44675.0
2022-12-30 13:45:00,81.04,81.04,80.98,81.01,32980.0,78.3657,78.3657,78.3076,78.3367,32980.0
2022-12-30 13:50:00,81.02,81.02,80.94,80.98,31011.0,78.3463,78.3463,78.269,78.3076,31011.0
2022-12-30 13:55:00,80.98,80.99,80.91,80.92,21219.0,78.3076,78.3173,78.24,78.2496,21219.0
2022-12-30 14:00:00,80.92,81.0,80.88,80.92,46083.0,78.2496,78.327,78.2109,78.2496,46083.0
2022-12-30 14:05:00,80.9,80.91,80.84,80.84,26304.0,78.2303,78.24,78.1723,78.1723,26304.0
2022-12-30 14:10:00,80.84,80.94,80.8,80.94,56305.0,78.1723,78.269,78.1336,78.269,56305.0
2022-12-30 14:15:00,80.93,81.09,80.92,81.08,71227.0,78.2593,78.414,78.2496,78.4043,71227.0
2022-12-30 14:20:00,81.08,81.21,81.07,81.19,91524.0,78.4043,78.5301,78.3947,78.5107,91524.0
2022-12-30 14:25:00,81.19,81.28,81.15,81.16,66081.0,78.5107,78.5977,78.472,78.4817,66081.0
2022-12-30 14:30:00,81.16,81.23,81.14,81.23,46461.0,78.4817,78.5494,78.4624,78.5494,46461.0
2022-12-30 14:35:00,81.23,81.24,81.13,81.16,45720.0,78.5494,78.5591,78.4527,78.4817,45720.0
2022-12-30 14:40:00,81.16,81.18,81.13,81.17,30043.0,78.4817,78.501,78.4527,78.4914,30043.0
2022-12-30 14:45:00,81.17,81.21,81.14,81.21,42630.0,78.4914,78.5301,78.4624,78.5301,42630.0
2022-12-30 14:50:00,81.22,81.35,81.21,81.31,41981.0,78.5397,78.6654,78.5301,78.6268,41981.0
2022-12-30 14:55:00,81.31,81.33,81.27,81.3,40191.0,78.6268,78.6461,78.5881,78.6171,40191.0
2022-12-30 15:00:00,81.3,81.49,81.3,81.44,44085.0,78.6171,78.8008,78.6171,78.7525,44085.0
2022-12-30 15:05:00,81.45,81.51,81.42,81.49,42201.0,78.7621,78.8202,78.7331,78.8008,42201.0
2022-12-30 15:10:00,81.49,81.62,81.48,81.58,53494.0,78.8008,78.9265,78.7911,78.8878,53494.0
2022-12-30 15:15:00,81.58,81.69,81.58,81.63,63377.0,78.8878,78.9942,78.8878,78.9362,63377.0
2022-12-30 15:20:00,81.63,81.69,81.59,81.63,50634.0,78.9362,78.9942,78.8975,78.9362,50634.0
2022-12-30 15:25:00,81.63,81.63,81.54,81.58,45976.0,78.9362,78.9362,78.8492,78.8878,45976.0
2022-12-30 15:30:00,81.58,81.73,81.58,81.72,68972.0,78.8878,79.0329,78.8878,79.0232,68972.0
2022-12-30 15:35:00,81.71,81.76,81.67,81.73,76170.0,79.0136,79.0619,78.9749,79.0329,76170.0
2022-12-30 15:40:00,81.73,81.79,81.69,81.75,135308.0,79.0329,79.0909,78.9942,79.0522,135308.0
2022-12-30 15:45:00,81.75,81.89,81.74,81.88,124924.0,79.0522,79.1876,79.0426,79.1779,124924.0
2022-12-30 15:50:00,81.86,81.93,81.8,81.83,190733.0,79.1586,79.2263,79.1006,79.1296,190733.0
2022-12-30 15:55:00,81.83,81.83,81.7,81.74,342379.0,79.1296,79.1296,79.0039,79.0426,342379.0
2023-01-03 09:30:00,82.47,83.6,82.26,83.41,402266.0,79.7485,80.8412,79.5454,80.6575,402266.0
2023-01-03 09:35:00,83.44,83.49,82.98,83.11,112532.0,80.6865,80.7348,80.2416,80.3674,112532.0
2023-01-03 09:40:00,83.11,83.35,83.04,83.26,83310.0,80.3674,80.5994,80.2997,80.5124,83310.0
2023-01-03 09:45:00,83.26,83.27,82.92,83.01,88558.0,80.5124,80.5221,80.1836,80.2707,88558.0
2023-01-03 09:50:00,82.99,83.15,82.86,82.95,43484.0,80.2513,80.406,80.1256,80.2126,43484.0
2023-01-03 09:55:00,82.94,83.06,82.83,82.91,55298.0,80.203,80.319,80.0966,80.174,55298.0
2023-01-03 10:00:00,82.91,83.24,82.9,83.12,93607.0,80.174,80.4931,80.1643,80.377,93607.0
2023-01-03 10:05:00,83.13,83.28,82.9,82.95,95093.0,80.3867,80.5317,80.1643,80.2126,95093.0
2023-01-03 10:10:00,82.94,83.0,82.64,82.67,96182.0,80.203,80.261,79.9129,79.9419,96182.0
2023-01-03 10:15:00,82.69,82.82,82.66,82.75,75499.0,79.9612,80.0869,79.9322,80.0192,75499.0
2023-01-03 10:20:00,82.75,82.99,82.73,82.97,77467.0,80.0192,80.2513,79.9999,80.232,77467.0
2023-01-03 10:25:00,82.96,83.03,82.87,83.01,73153.0,80.2223,80.29,80.1353,80.2707,73153.0
2023-01-03 10:30:00,83.02,83.13,82.9,83.0,92390.0,80.2803,80.3867,80.1643,80.261,92390.0
2023-01-03 10:35:00,82.99,83.03,82.91,82.98,51320.0,80.2513,80.29,80.174,80.2416,51320.0
2023-01-03 10:40:00,82.99,83.18,82.99,83.09,49034.0,80.2513,80.435,80.2513,80.348,49034.0
2023-01-03 10:45:00,83.09,83.2,83.02,83.08,44259.0,80.348,80.4544,80.2803,80.3383,44259.0
2023-01-03 10:50:00,83.08,83.13,82.88,82.89,46035.0,80.3383,80.3867,80.1449,80.1546,46035.0
2023-01-03 10:55:00,82.91,83.04,82.89,82.96,38506.0,80.174,80.2997,80.1546,80.2223,38506.0
2023-01-03 11:00:00,82.96,83.01,82.77,82.77,40784.0,80.2223,80.2707,80.0386,80.0386,40784.0
2023-01-03 11:05:00,82.77,82.79,82.57,82.57,44440.0,80.0386,80.0579,79.8452,79.8452,44440.0
2023-01-03 11:10:00,82.58,82.6,82.42,82.44,60278.0,79.8548,79.8742,79.7001,79.7195,60278.0
2023-01-03 11:15:00,82.45,82.57,82.4,82.53,30149.0,79.7291,79.8452,79.6808,79.8065,30149.0
2023-01-03 11:20:00,82.53,82.75,82.5,82.64,146500.0,79.8065,80.0192,79.7775,79.9129,146500.0
2023-01-03 11:25:00,82.65,82.77,82.56,82.77,119312.0,79.9225,80.0386,79.8355,80.0386,119312.0
2023-01-03 11:30:00,82.77,82.82,82.57,82.69,88291.0,80.0386,80.0869,79.8452,79.9612,88291.0
2023-01-03 11:35:00,82.69,82.85,82.67,82.83,45795.0,79.9612,80.1159,79.9419,80.0966,45795.0
2023-01-03 11:40:00,82.83,82.86,82.61,82.61,38793.0,80.0966,80.1256,79.8839,79.8839,38793.0
2023-01-03 11:45:00,82.62,82.75,82.57,82.75,59139.0,79.8935,80.0192,79.8452,80.0192,59139.0
2023-01-03 11:50:00,82.75,82.89,82.63,82.75,131904.0,80.0192,80.1546,79.9032,80.0192,131904.0
2023-01-03 11:55:00,82.74,82.88,82.67,82.87,72846.0,80.0096,80.1449,79.9419,80.1353,72846.0
2023-01-03 12:00:00,82.87,82.91,82.68,82.75,61048.0,80.1353,80.174,79.9515,80.0192,61048.0
2023-01-03 12:05:00,82.72,82.86,82.69,82.81,52776.0,79.9902,80.1256,79.9612,80.0773,52776.0
2023-01-03 12:10:00,82.81,82.86,82.75,82.86,54976.0,80.0773,80.1256,80.0192,80.1256,54976.0
2023-01-03 12:15:00,82.85,82.91,82.8,82.85,80623.0,80.1159,80.174,80.0676,80.1159,80623.0
2023-01-03 12:20:00,82.86,82.91,82.76,82.81,107017.0,80.1256,80.174,80.0289,80.0773,107017.0
2023-01-03 12:25:00,82.8,82.95,82.79,82.85,23675.0,80.0676,80.2126,80.0579,80.1159,23675.0
2023-01-03 12:30:00,82.85,83.02,82.83,82.97,42562.0,80.1159,80.2803,80.0966,80.232,42562.0
2023-01-03 12:35:00,82.96,82.97,82.85,82.91,37341.0,80.2223,80.232,80.1159,80.174,37341.0
2023-01-03 12:40:00,82.91,82.92,82.68,82.74,36778.0,80.174,80.1836,79.9515,80.0096,36778.0
2023-01-03 12:45:00,82.74,82.74,82.54,82.57,41624.0,80.0096,80.0096,79.8162,79.8452,41624.0
2023-01-03 12:50:00,82.58,82.64,82.5,82.62,38960.0,79.8548,79.9129,79.7775,79.8935,38960.0
2023-01-03 12:55:00,82.64,82.74,82.58,82.63,37396.0,79.9129,80.0096,79.8548,79.9032,37396.0
2023-01-03 13:00:00,82.63,82.7,82.59,82.65,50122.0,79.9032,79.9709,79.8645,79.9225,50122.0
2023-01-03 13:05:00,82.64,82.74,82.6,82.7,28861.0,79.9129,80.0096,79.8742,79.9709,28861.0
2023-01-03 13:10:00,82.7,82.85,82.7,82.8,43641.0,79.9709,80.1159,79.9709,80.0676,43641.0
2023-01-03 13:15:00,82.8,82.86,82.78,82.86,25771.0,80.0676,80.1256,80.0482,80.1256,25771.0
2023-01-03 13:20:00,82.85,82.92,82.81,82.89,36774.0,80.1159,80.1836,80.0773,80.1546,36774.0
2023-01-03 13:25:00,82.89,83.19,82.89,83.16,109093.0,80.1546,80.4447,80.1546,80.4157,109093.0
2023-01-03 13:30:00,83.17,83.18,83.07,83.09,40830.0,80.4254,80.435,80.3287,80.348,40830.0
2023-01-03 13:35:00,83.09,83.1,82.91,82.95,33194.0,80.348,80.3577,80.174,80.2126,33194.0
2023-01-03 13:40:00,82.95,83.04,82.95,83.02,25487.0,80.2126,80.2997,80.2126,80.2803,25487.0
2023-01-03 13:45:00,83.01,83.08,82.94,83.05,25993.0,80.2707,80.3383,80.203,80.3093,25993.0
2023-01-03 13:50:00,83.05,83.15,82.99,83.09,31195.0,80.3093,80.406,80.2513,80.348,31195.0
2023-01-03 13:55:00,83.09,83.18,83.06,83.12,35568.0,80.348,80.435,80.319,80.377,35568.0
2023-01-03 14:00:00,83.13,83.16,82.99,83.03,49816.0,80.3867,80.4157,80.2513,80.29,49816.0
2023-01-03 14:05:00,83.02,83.04,82.96,82.98,54063.0,80.2803,80.2997,80.2223,80.2416,54063.0
2023-01-03 14:10:00,82.97,82.98,82.87,82.95,43141.0,80.232,80.2416,80.1353,80.2126,43141.0
2023-01-03 14:15:00,82.95,83.15,82.93,82.95,106820.0,80.2126,80.406,80.1933,80.2126,106820.0
2023-01-03 14:20:00,82.97,83.05,82.91,82.93,33162.0,80.232,80.3093,80.174,80.1933,33162.0
2023-01-03 14:25:00,82.93,82.94,82.85,82.89,40571.0,80.1933,80.203,80.1159,80.1546,40571.0
2023-01-03 14:30:00,82.89,82.92,82.8,82.87,67155.0,80.1546,80.1836,80.0676,80.1353,67155.0
2023-01-03 14:35:00,82.88,82.93,82.79,82.92,116476.0,80.1449,80.1933,80.0579,80.1836,116476.0
2023-01-03 14:40:00,82.92,83.18,82.91,83.17,67936.0,80.1836,80.435,80.174,80.4254,67936.0
2023-01-03 14:45:00,83.16,83.36,83.15,83.28,64158.0,80.4157,80.6091,80.406,80.5317,64158.0
2023-01-03 14:50:00,83.29,83.3,83.18,83.25,34277.0,80.5414,80.5511,80.435,80.5027,34277.0
2023-01-03 14:55:00,83.26,83.33,83.19,83.25,63099.0,80.5124,80.5801,80.4447,80.5027,63099.0
2023-01-03 15:00:00,83.25,83.36,83.23,83.3,90000.0,80.5027,80.6091,80.4834,80.5511,90000.0
2023-01-03 15:05:00,83.3,83.35,83.24,83.26,30020.0,80.5511,80.5994,80.4931,80.5124,30020.0
2023-01-03 15:10:00,83.27,83.35,83.26,83.33,40536.0,80.5221,80.5994,80.5124,80.5801,40536.0
2023-01-03 15:15:00,83.34,83.44,83.33,83.4,80383.0,80.5898,80.6865,80.5801,80.6478,80383.0
2023-01-03 15:20:00,83.4,83.41,83.33,83.36,169982.0,80.6478,80.6575,80.5801,80.6091,169982.0
2023-01-03 15:25:00,83.37,83.55,83.37,83.53,195487.0,80.6188,80.7928,80.6188,80.7735,195487.0
2023-01-03 15:30:00,83.52,83.64,83.52,83.56,179463.0,80.7638,80.8799,80.7638,80.8025,179463.0
2023-01-03 15:35:00,83.56,83.62,83.51,83.59,89105.0,80.8025,80.8605,80.7542,80.8315,89105.0
2023-01-03 15:40:00,83.57,83.67,83.56,83.56,110025.0,80.8122,80.9089,80.8025,80.8025,110025.0
2023-01-03 15:45:00,83.56,83.81,83.54,83.79,143945.0,80.8025,81.0443,80.7832,81.0249,143945.0
2023-01-03 15:50:00,83.79,83.84,83.68,83.72,255978.0,81.0249,81.0733,80.9185,80.9572,255978.0
2023-01-03 15:55:00,83.73,83.8,83.67,83.7,421256.0,80.9669,81.0346,80.9089,80.9379,421256.0
2023-01-04 09:30:00,84.2,84.39,83.77,84.34,186059.0,81.4214,81.6051,81.0056,81.5568,186059.0
2023-01-04 09:35:00,84.34,84.61,84.3,84.35,164718.0,81.5568,81.8179,81.5181,81.5664,164718.0
2023-01-04 09:40:00,84.35,84.64,84.35,84.41,60857.0,81.5664,81.8469,81.5664,81.6245,60857.0
2023-01-04 09:45:00,84.42,84.56,84.36,84.52,45185.0,81.6341,81.7695,81.5761,81.7308,45185.0
2023-01-04 09:50:00,84.54,84.71,84.49,84.7,46291.0,81.7502,81.9146,81.7018,81.9049,46291.0
2023-01-04 09:55:00,84.73,84.92,84.71,84.9,55930.0,81.9339,82.1176,81.9146,82.0983,55930.0
2023-01-04 10:00:00,84.88,84.96,84.42,84.47,144234.0,82.0789,82.1563,81.6341,81.6825,144234.0
2023-01-04 10:05:00,84.47,84.61,84.08,84.12,105581.0,81.6825,81.8179,81.3053,81.344,105581.0
2023-01-04 10:10:00,84.12,84.13,83.81,84.09,89407.0,81.344,81.3537,81.0443,81.315,89407.0
2023-01-04 10:15:00,84.07,84.07,83.92,84.04,54064.0,81.2957,81.2957,81.1506,81.2667,54064.0
2023-01-04 10:20:00,84.03,84.04,83.79,83.88,78406.0,81.257,81.2667,81.0249,81.1119,78406.0
2023-01-04 10:25:00,83.84,83.98,83.78,83.96,61981.0,81.0733,81.2086,81.0152,81.1893,61981.0
2023-01-04 10:30:00,83.96,83.99,83.65,83.72,71029.0,81.1893,81.2183,80.8895,80.9572,71029.0
2023-01-04 10:35:00,83.69,83.88,83.66,83.78,41398.0,80.9282,81.1119,80.8992,81.0152,41398.0
2023-01-04 10:40:00,83.78,83.85,83.64,83.81,41475.0,81.0152,81.0829,80.8799,81.0443,41475.0
2023-01-04 10:45:00,83.83,83.93,83.81,83.84,53434.0,81.0636,81.1603,81.0443,81.0733,53434.0
2023-01-04 10:50:00,83.85,83.92,83.7,83.9,44329.0,81.0829,81.1506,80.9379,81.1313,44329.0
2023-01-04 10:55:00,83.89,84.08,83.87,84.07,40476.0,81.1216,81.3053,81.1023,81.2957,40476.0
2023-01-04 11:00:00,84.08,84.14,84.02,84.14,28982.0,81.3053,81.3634,81.2473,81.3634,28982.0
2023-01-04 11:05:00,84.13,84.31,84.07,84.27,33735.0,81.3537,81.5278,81.2957,81.4891,33735.0
2023-01-04 11:10:00,84.27,84.53,84.26,84.49,75214.0,81.4891,81.7405,81.4794,81.7018,75214.0
2023-01-04 11:15:00,84.49,84.63,84.44,84.61,108076.0,81.7018,81.8372,81.6535,81.8179,108076.0
2023-01-04 11:20:00,84.62,84.67,84.49,84.54,80091.0,81.8275,81.8759,81.7018,81.7502,80091.0
2023-01-04 11:25:00,84.54,84.61,84.5,84.51,40343.0,81.7502,81.8179,81.7115,81.7212,40343.0
2023-01-04 11:30:00,84.51,84.71,84.51,84.66,62032.0,81.7212,81.9146,81.7212,81.8662,62032.0
2023-01-04 11:35:00,84.65,84.73,84.64,84.69,40700.0,81.8565,81.9339,81.8469,81.8952,40700.0
2023-01-04 11:40:00,84.7,84.84,84.68,84.83,55126.0,81.9049,82.0403,81.8855,82.0306,55126.0
2023-01-04 11:45:00,84.83,84.86,84.77,84.82,55310.0,82.0306,82.0596,81.9726,82.0209,55310.0
2023-01-04 11:50:00,84.81,84.89,84.79,84.85,48615.0,82.0113,82.0886,81.9919,82.0499,48615.0
2023-01-04 11:55:00,84.85,84.99,84.85,84.92,57451.0,82.0499,82.1853,82.0499,82.1176,57451.0
2023-01-04 12:00:00,84.93,85.0,84.89,84.93,72043.0,82.1273,82.195,82.0886,82.1273,72043.0
2023-01-04 12:05:00,84.93,85.06,84.91,85.02,182156.0,82.1273,82.253,82.108,82.2143,182156.0
2023-01-04 12:10:00,85.02,85.12,85.02,85.06,32083.0,82.2143,82.311,82.2143,82.253,32083.0
2023-01-04 12:15:00,85.08,85.15,85.06,85.14,42478.0,82.2723,82.34,82.253,82.3304,42478.0
2023-01-04 12:20:00,85.14,85.17,85.09,85.15,38862.0,82.3304,82.3594,82.282,82.34,38862.0
2023-01-04 12:25:00,85.14,85.16,85.09,85.13,36062.0,82.3304,82.3497,82.282,82.3207,36062.0
2023-01-04 12:30:00,85.13,85.16,85.04,85.06,33914.0,82.3207,82.3497,82.2337,82.253,33914.0
2023-01-04 12:35:00,85.05,85.1,84.98,85.01,34027.0,82.2433,82.2917,82.1756,82.2047,34027.0
2023-01-04 12:40:00,85.01,85.08,84.99,85.08,13620.0,82.2047,82.2723,82.1853,82.2723,13620.0
2023-01-04 12:45:00,85.07,85.16,85.06,85.11,40203.0,82.2627,82.3497,82.253,82.3014,40203.0
2023-01-04 12:50:00,85.1,85.16,85.07,85.15,42395.0,82.2917,82.3497,82.2627,82.34,42395.0
2023-01-04 12:55:00,85.15,85.16,85.02,85.03,21702.0,82.34,82.3497,82.2143,82.224,21702.0
2023-01-04 13:00:00,85.02,85.04,84.9,84.97,32139.0,82.2143,82.2337,82.0983,82.166,32139.0
2023-01-04 13:05:00,84.98,85.0,84.94,85.0,29467.0,82.1756,82.195,82.137,82.195,29467.0
2023-01-04 13:10:00,84.99,85.07,84.99,85.06,28811.0,82.1853,82.2627,82.1853,82.253,28811.0
2023-01-04 13:15:00,85.06,85.14,85.05,85.12,30593.0,82.253,82.3304,82.2433,82.311,30593.0
2023-01-04 13:20:00,85.12,85.15,85.09,85.14,17674.0,82.311,82.34,82.282,82.3304,17674.0
2023-01-04 13:25:00,85.14,85.14,85.07,85.1,21931.0,82.3304,82.3304,82.2627,82.2917,21931.0
2023-01-04 13:30:00,85.12,85.17,85.04,85.04,36786.0,82.311,82.3594,82.2337,82.2337,36786.0
2023-01-04 13:35:00,85.05,85.1,85.02,85.06,31414.0,82.2433,82.2917,82.2143,82.253,31414.0
2023-01-04 13:40:00,85.06,85.07,84.94,84.95,66157.0,82.253,82.2627,82.137,82.1466,66157.0
2023-01-04 13:45:00,84.95,84.97,84.83,84.84,102912.0,82.1466,82.166,82.0306,82.0403,102912.0
2023-01-04 13:50:00,84.84,84.91,84.83,84.89,32535.0,82.0403,82.108,82.0306,82.0886,32535.0
2023-01-04 13:55:00,84.89,84.89,84.64,84.72,62534.0,82.0886,82.0886,81.8469,81.9242,62534.0
2023-01-04 14:00:00,84.71,84.99,84.27,84.49,112754.0,81.9146,82.1853,81.4891,81.7018,112754.0
2023-01-04 14:05:00,84.56,84.76,84.33,84.37,48294.0,81.7695,81.9629,81.5471,81.5858,48294.0
2023-01-04 14:10:00,84.38,84.45,84.27,84.42,29992.0,81.5954,81.6631,81.4891,81.6341,29992.0
2023-01-04 14:15:00,84.43,84.72,84.43,84.67,37544.0,81.6438,81.9242,81.6438,81.8759,37544.0
2023-01-04 14:20:00,84.66,84.66,84.36,84.43,76082.0,81.8662,81.8662,81.5761,81.6438,76082.0
2023-01-04 14:25:00,84.41,84.41,84.03,84.1,37178.0,81.6245,81.6245,81.257,81.3247,37178.0
2023-01-04 14:30:00,84.07,84.2,83.95,84.16,88984.0,81.2957,81.4214,81.1796,81.3827,88984.0
2023-01-04 14:35:00,84.17,84.24,84.03,84.04,26797.0,81.3924,81.4601,81.257,81.2667,26797.0
2023-01-04 14:40:00,84.04,84.18,83.94,83.95,68662.0,81.2667,81.402,81.17,81.1796,68662.0
2023-01-04 14:45:00,83.95,84.06,83.91,83.93,48248.0,81.1796,81.286,81.141,81.1603,48248.0
2023-01-04 14:50:00,83.92,84.12,83.89,84.06,39079.0,81.1506,81.344,81.1216,81.286,39079.0
2023-01-04 14:55:00,84.07,84.35,84.07,84.33,37838.0,81.2957,81.5664,81.2957,81.5471,37838.0
2023-01-04 15:00:00,84.34,84.55,84.32,84.53,43336.0,81.5568,81.7598,81.5374,81.7405,43336.0
2023-01-04 15:05:00,84.54,84.57,84.45,84.57,71773.0,81.7502,81.7792,81.6631,81.7792,71773.0
2023-01-04 15:10:00,84.58,84.6,84.44,84.53,53870.0,81.7888,81.8082,81.6535,81.7405,53870.0
2023-01-04 15:15:00,84.52,84.6,84.43,84.48,146532.0,81.7308,81.8082,81.6438,81.6921,146532.0
2023-01-04 15:20:00,84.48,84.56,84.38,84.42,86239.0,81.6921,81.7695,81.5954,81.6341,86239.0
2023-01-04 15:25:00,84.43,84.55,84.4,84.41,41985.0,81.6438,81.7598,81.6148,81.6245,41985.0
2023-01-04 15:30:00,84.4,84.42,84.3,84.36,56013.0,81.6148,81.6341,81.5181,81.5761,56013.0
2023-01-04 15:35:00,84.36,84.36,84.18,84.19,108676.0,81.5761,81.5761,81.402,81.4117,108676.0
2023-01-04 15:40:00,84.18,84.19,84.07,84.1,79750.0,81.402,81.4117,81.2957,81.3247,79750.0
2023-01-04 15:45:00,84.09,84.28,84.02,84.28,115290.0,81.315,81.4987,81.2473,81.4987,115290.0
2023-01-04 15:50:00,84.27,84.38,84.25,84.36,130199.0,81.4891,81.5954,81.4697,81.5761,130199.0
2023-01-04 15:55:00,84.37,84.51,84.33,84.48,463205.0,81.5858,81.7212,81.5471,81.6921,463205.0
2023-01-05 09:30:00,85.0,85.4,84.88,85.09,225714.0,82.195,82.5818,82.0789,82.282,225714.0
2023-01-05 09:35:00,85.1,85.17,84.84,84.88,84640.0,82.2917,82.3594,82.0403,82.0789,84640.0
2023-01-05 09:40:00,84.88,84.88,84.59,84.68,134157.0,82.0789,82.0789,81.7985,81.8855,134157.0
2023-01-05 09:45:00,84.64,84.71,84.38,84.38,96054.0,81.8469,81.9146,81.5954,81.5954,96054.0
2023-01-05 09:50:00,84.36,84.47,84.31,84.38,61825.0,81.5761,81.6825,81.5278,81.5954,61825.0
2023-01-05 09:55:00,84.4,84.62,84.31,84.53,55347.0,81.6148,81.8275,81.5278,81.7405,55347.0
2023-01-05 10:00:00,84.51,84.6,84.44,84.46,35685.0,81.7212,81.8082,81.6535,81.6728,35685.0
2023-01-05 10:05:00,84.47,84.78,84.39,84.57,63557.0,81.6825,81.9822,81.6051,81.7792,63557.0
2023-01-05 10:10:00,84.58,84.68,84.37,84.39,43372.0,81.7888,81.8855,81.5858,81.6051,43372.0
2023-01-05 10:15:00,84.39,84.42,84.2,84.27,96229.0,81.6051,81.6341,81.4214,81.4891,96229.0
2023-01-05 10:20:00,84.26,84.28,83.94,84.06,100870.0,81.4794,81.4987,81.17,81.286,100870.0
2023-01-05 10:25:00,84.05,84.23,84.02,84.09,49552.0,81.2763,81.4504,81.2473,81.315,49552.0
2023-01-05 10:30:00,84.07,84.21,84.07,84.21,33848.0,81.2957,81.4311,81.2957,81.4311,33848.0
2023-01-05 10:35:00,84.2,84.23,84.06,84.11,49599.0,81.4214,81.4504,81.286,81.3344,49599.0
2023-01-05 10:40:00,84.1,84.24,84.06,84.22,41642.0,81.3247,81.4601,81.286,81.4407,41642.0
2023-01-05 10:45:00,84.19,84.21,84.1,84.11,44311.0,81.4117,81.4311,81.3247,81.3344,44311.0
2023-01-05 10:50:00,84.11,84.12,83.85,83.86,86530.0,81.3344,81.344,81.0829,81.0926,86530.0
2023-01-05 10:55:00,83.85,83.89,83.74,83.78,77852.0,81.0829,81.1216,80.9766,81.0152,77852.0
2023-01-05 11:00:00,83.77,83.93,83.66,83.92,54496.0,81.0056,81.1603,80.8992,81.1506,54496.0
2023-01-05 11:05:00,83.92,83.95,83.82,83.9,40991.0,81.1506,81.1796,81.0539,81.1313,40991.0
2023-01-05 11:10:00,83.91,83.98,83.76,83.79,42202.0,81.141,81.2086,80.9959,81.0249,42202.0
2023-01-05 11:15:00,83.78,83.82,83.72,83.72,42868.0,81.0152,81.0539,80.9572,80.9572,42868.0
2023-01-05 11:20:00,83.71,83.73,83.5,83.5,71615.0,80.9476,80.9669,80.7445,80.7445,71615.0
2023-01-05 11:25:00,83.5,83.72,83.5,83.66,38280.0,80.7445,80.9572,80.7445,80.8992,38280.0
2023-01-05 11:30:00,83.66,83.7,83.62,83.64,23220.0,80.8992,80.9379,80.8605,80.8799,23220.0
2023-01-05 11:35:00,83.64,83.72,83.56,83.58,31316.0,80.8799,80.9572,80.8025,80.8218,31316.0
2023-01-05 11:40:00,83.58,83.62,83.53,83.59,32929.0,80.8218,80.8605,80.7735,80.8315,32929.0
2023-01-05 11:45:00,83.59,83.69,83.5,83.55,45512.0,80.8315,80.9282,80.7445,80.7928,45512.0
2023-01-05 11:50:00,83.56,83.57,83.42,83.46,56732.0,80.8025,80.8122,80.6671,80.7058,56732.0
2023-01-05 11:55:00,83.46,83.47,83.36,83.39,54592.0,80.7058,80.7155,80.6091,80.6381,54592.0
2023-01-05 12:00:00,83.38,83.54,83.37,83.54,74870.0,80.6284,80.7832,80.6188,80.7832,74870.0
2023-01-05 12:05:00,83.53,83.6,83.49,83.55,102119.0,80.7735,80.8412,80.7348,80.7928,102119.0
2023-01-05 12:10:00,83.55,83.58,83.35,83.36,49571.0,80.7928,80.8218,80.5994,80.6091,49571.0
2023-01-05 12:15:00,83.36,83.37,83.23,83.27,72640.0,80.6091,80.6188,80.4834,80.5221,72640.0
2023-01-05 12:20:00,83.27,83.4,83.22,83.39,65934.0,80.5221,80.6478,80.4737,80.6381,65934.0
2023-01-05 12:25:00,83.39,83.4,83.34,83.37,47630.0,80.6381,80.6478,80.5898,80.6188,47630.0
2023-01-05 12:30:00,83.38,83.69,83.36,83.67,99226.0,80.6284,80.9282,80.6091,80.9089,99226.0
2023-01-05 12:35:00,83.67,83.73,83.59,83.6,112290.0,80.9089,80.9669,80.8315,80.8412,112290.0
2023-01-05 12:40:00,83.6,83.72,83.58,83.6,129118.0,80.8412,80.9572,80.8218,80.8412,129118.0
2023-01-05 12:45:00,83.61,83.61,83.5,83.55,32944.0,80.8509,80.8509,80.7445,80.7928,32944.0
2023-01-05 12:50:00,83.53,83.58,83.48,83.56,27204.0,80.7735,80.8218,80.7251,80.8025,27204.0
2023-01-05 12:55:00,83.56,83.6,83.53,83.54,19155.0,80.8025,80.8412,80.7735,80.7832,19155.0
2023-01-05 13:00:00,83.54,83.54,83.43,83.46,25807.0,80.7832,80.7832,80.6768,80.7058,25807.0
2023-01-05 13:05:00,83.46,83.61,83.46,83.59,21518.0,80.7058,80.8509,80.7058,80.8315,21518.0
2023-01-05 13:10:00,83.59,83.61,83.53,83.53,53994.0,80.8315,80.8509,80.7735,80.7735,53994.0
2023-01-05 13:15:00,83.53,83.55,83.45,83.47,25692.0,80.7735,80.7928,80.6961,80.7155,25692.0
2023-01-05 13:20:00,83.47,83.73,83.46,83.62,108095.0,80.7155,80.9669,80.7058,80.8605,108095.0
2023-01-05 13:25:00,83.63,83.74,83.52,83.53,71810.0,80.8702,80.9766,80.7638,80.7735,71810.0
2023-01-05 13:30:00,83.54,83.68,83.54,83.6,53128.0,80.7832,80.9185,80.7832,80.8412,53128.0
2023-01-05 13:35:00,83.61,83.62,83.46,83.54,85178.0,80.8509,80.8605,80.7058,80.7832,85178.0
2023-01-05 13:40:00,83.54,83.63,83.51,83.54,42827.0,80.7832,80.8702,80.7542,80.7832,42827.0
2023-01-05 13:45:00,83.55,83.58,83.47,83.57,50417.0,80.7928,80.8218,80.7155,80.8122,50417.0
2023-01-05 13:50:00,83.57,83.72,83.54,83.67,53518.0,80.8122,80.9572,80.7832,80.9089,53518.0
2023-01-05 13:55:00,83.67,83.8,83.64,83.7,29411.0,80.9089,81.0346,80.8799,80.9379,29411.0
2023-01-05 14:00:00,83.71,83.78,83.64,83.76,42198.0,80.9476,81.0152,80.8799,80.9959,42198.0
2023-01-05 14:05:00,83.76,83.9,83.75,83.88,34734.0,80.9959,81.1313,80.9862,81.1119,34734.0
2023-01-05 14:10:00,83.88,83.97,83.83,83.83,30892.0,81.1119,81.199,81.0636,81.0636,30892.0
2023-01-05 14:15:00,83.85,83.96,83.84,83.96,19084.0,81.0829,81.1893,81.0733,81.1893,19084.0
2023-01-05 14:20:00,83.97,84.02,83.91,84.01,37876.0,81.199,81.2473,81.141,81.2377,37876.0
2023-01-05 14:25:00,84.02,84.06,83.91,83.92,32443.0,81.2473,81.286,81.141,81.1506,32443.0
2023-01-05 14:30:00,83.92,84.1,83.91,84.07,69438.0,81.1506,81.3247,81.141,81.2957,69438.0
2023-01-05 14:35:00,84.07,84.33,84.07,84.29,40333.0,81.2957,81.5471,81.2957,81.5084,40333.0
2023-01-05 14:40:00,84.29,84.33,84.24,84.27,60351.0,81.5084,81.5471,81.4601,81.4891,60351.0
2023-01-05 14:45:00,84.28,84.36,84.26,84.27,62708.0,81.4987,81.5761,81.4794,81.4891,62708.0
2023-01-05 14:50:00,84.26,84.36,84.26,84.3,70130.0,81.4794,81.5761,81.4794,81.5181,70130.0
2023-01-05 14:55:00,84.31,84.32,84.19,84.2,33410.0,81.5278,81.5374,81.4117,81.4214,33410.0
2023-01-05 15:00:00,84.2,84.2,84.05,84.08,37043.0,81.4214,81.4214,81.2763,81.3053,37043.0
2023-01-05 15:05:00,84.08,84.1,83.99,84.0,33962.0,81.3053,81.3247,81.2183,81.228,33962.0
2023-01-05 15:10:00,83.99,84.0,83.93,83.96,35180.0,81.2183,81.228,81.1603,81.1893,35180.0
2023-01-05 15:15:00,83.96,84.01,83.86,83.92,62325.0,81.1893,81.2377,81.0926,81.1506,62325.0
2023-01-05 15:20:00,83.92,84.01,83.91,83.97,37448.0,81.1506,81.2377,81.141,81.199,37448.0
2023-01-05 15:25:00,83.97,84.02,83.88,84.02,64396.0,81.199,81.2473,81.1119,81.2473,64396.0
2023-01-05 15:30:00,84.02,84.02,83.86,83.9,81707.0,81.2473,81.2473,81.0926,81.1313,81707.0
2023-01-05 15:35:00,83.89,84.0,83.88,84.0,83292.0,81.1216,81.228,81.1119,81.228,83292.0
2023-01-05 15:40:00,83.99,84.09,83.94,84.01,66236.0,81.2183,81.315,81.17,81.2377,66236.0
2023-01-05 15:45:00,84.0,84.1,83.87,83.91,79177.0,81.228,81.3247,81.1023,81.141,79177.0
2023-01-05 15:50:00,83.91,84.0,83.87,83.94,153267.0,81.141,81.228,81.1023,81.17,153267.0
2023-01-05 15:55:00,83.94,84.35,83.93,84.29,728795.0,81.17,81.5664,81.1603,81.5084,728795.0
2023-01-06 09:30:00,84.74,85.31,84.58,85.21,159327.0,81.9436,82.4948,81.7888,82.3981,159327.0
2023-01-06 09:35:00,85.22,85.24,84.35,84.37,77101.0,82.4077,82.4271,81.5664,81.5858,77101.0
2023-01-06 09:40:00,84.38,84.5,83.98,84.05,96190.0,81.5954,81.7115,81.2086,81.2763,96190.0
2023-01-06 09:45:00,84.06,84.13,83.82,84.12,59594.0,81.286,81.3537,81.0539,81.344,59594.0
2023-01-06 09:50:00,84.12,84.43,84.09,84.33,53203.0,81.344,81.6438,81.315,81.5471,53203.0
2023-01-06 09:55:00,84.31,84.55,84.29,84.47,77167.0,81.5278,81.7598,81.5084,81.6825,77167.0
2023-01-06 10:00:00,84.48,84.88,84.48,84.67,134153.0,81.6921,82.0789,81.6921,81.8759,134153.0
2023-01-06 10:05:00,84.68,85.09,84.68,84.93,92361.0,81.8855,82.282,81.8855,82.1273,92361.0
2023-01-06 10:10:00,84.95,85.16,84.91,85.04,53713.0,82.1466,82.3497,82.108,82.2337,53713.0
2023-01-06 10:15:00,85.04,85.22,85.02,85.1,63291.0,82.2337,82.4077,82.2143,82.2917,63291.0
2023-01-06 10:20:00,85.11,85.19,85.03,85.17,47188.0,82.3014,82.3787,82.224,82.3594,47188.0
2023-01-06 10:25:00,85.18,85.22,84.98,85.05,66113.0,82.369,82.4077,82.1756,82.2433,66113.0
2023-01-06 10:30:00,85.06,85.18,85.06,85.14,42554.0,82.253,82.369,82.253,82.3304,42554.0
2023-01-06 10:35:00,85.15,85.24,85.07,85.23,99501.0,82.34,82.4271,82.2627,82.4174,99501.0
2023-01-06 10:40:00,85.23,85.26,85.09,85.11,69501.0,82.4174,82.4464,82.282,82.3014,69501.0
2023-01-06 10:45:00,85.12,85.26,85.01,85.23,66875.0,82.311,82.4464,82.2047,82.4174,66875.0
2023-01-06 10:50:00,85.23,85.33,85.23,85.3,42114.0,82.4174,82.5141,82.4174,82.4851,42114.0
2023-01-06 10:55:00,85.3,85.42,85.28,85.37,78463.0,82.4851,82.6011,82.4657,82.5528,78463.0
2023-01-06 11:00:00,85.39,85.52,85.36,85.42,82062.0,82.5721,82.6978,82.5431,82.6011,82062.0
2023-01-06 11:05:00,85.42,85.48,85.32,85.43,44238.0,82.6011,82.6591,82.5044,82.6108,44238.0
2023-01-06 11:10:00,85.48,85.5,85.35,85.37,29566.0,82.6591,82.6785,82.5334,82.5528,29566.0
2023-01-06 11:15:00,85.38,85.43,85.28,85.34,42757.0,82.5624,82.6108,82.4657,82.5238,42757.0
2023-01-06 11:20:00,85.35,85.67,85.34,85.67,89739.0,82.5334,82.8429,82.5238,82.8429,89739.0
2023-01-06 11:25:00,85.67,85.7,85.39,85.39,63118.0,82.8429,82.8719,82.5721,82.5721,63118.0
2023-01-06 11:30:00,85.4,85.54,85.35,85.5,65984.0,82.5818,82.7172,82.5334,82.6785,65984.0
2023-01-06 11:35:00,85.5,85.6,85.48,85.59,33501.0,82.6785,82.7752,82.6591,82.7655,33501.0
2023-01-06 11:40:00,85.6,85.61,85.44,85.52,83438.0,82.7752,82.7849,82.6205,82.6978,83438.0
2023-01-06 11:45:00,85.52,85.65,85.51,85.63,29038.0,82.6978,82.8235,82.6882,82.8042,29038.0
2023-01-06 11:50:00,85.63,85.87,85.63,85.82,83958.0,82.8042,83.0363,82.8042,82.9879,83958.0
2023-01-06 11:55:00,85.81,85.91,85.73,85.74,40384.0,82.9783,83.075,82.9009,82.9106,40384.0
2023-01-06 12:00:00,85.74,85.82,85.73,85.8,30580.0,82.9106,82.9879,82.9009,82.9686,30580.0
2023-01-06 12:05:00,85.8,85.83,85.73,85.81,40795.0,82.9686,82.9976,82.9009,82.9783,40795.0
2023-01-06 12:10:00,85.81,85.87,85.79,85.83,25346.0,82.9783,83.0363,82.9589,82.9976,25346.0
2023-01-06 12:15:00,85.84,85.95,85.77,85.94,36930.0,83.0073,83.1136,82.9396,83.104,36930.0
2023-01-06 12:20:00,85.94,85.97,85.83,85.84,77697.0,83.104,83.133,82.9976,83.0073,77697.0
2023-01-06 12:25:00,85.84,85.88,85.75,85.76,43747.0,83.0073,83.0459,82.9202,82.9299,43747.0
2023-01-06 12:30:00,85.76,85.89,85.74,85.77,34853.0,82.9299,83.0556,82.9106,82.9396,34853.0
2023-01-06 12:35:00,85.77,85.86,85.7,85.81,28229.0,82.9396,83.0266,82.8719,82.9783,28229.0
2023-01-06 12:40:00,85.8,85.83,85.74,85.8,30952.0,82.9686,82.9976,82.9106,82.9686,30952.0
2023-01-06 12:45:00,85.81,85.94,85.8,85.89,31672.0,82.9783,83.104,82.9686,83.0556,31672.0
2023-01-06 12:50:00,85.89,85.9,85.8,85.83,23485.0,83.0556,83.0653,82.9686,82.9976,23485.0
2023-01-06 12:55:00,85.82,85.9,85.79,85.86,29028.0,82.9879,83.0653,82.9589,83.0266,29028.0
2023-01-06 13:00:00,85.86,85.93,85.81,85.92,31096.0,83.0266,83.0943,82.9783,83.0846,31096.0
2023-01-06 13:05:00,85.93,85.96,85.9,85.94,51057.0,83.0943,83.1233,83.0653,83.104,51057.0
2023-01-06 13:10:00,85.94,86.05,85.9,85.98,131913.0,83.104,83.2103,83.0653,83.1426,131913.0
2023-01-06 13:15:00,85.99,86.01,85.91,85.92,30627.0,83.1523,83.1717,83.075,83.0846,30627.0
2023-01-06 13:20:00,85.92,85.98,85.91,85.96,16617.0,83.0846,83.1426,83.075,83.1233,16617.0
2023-01-06 13:25:00,85.96,86.0,85.92,85.98,24455.0,83.1233,83.162,83.0846,83.1426,24455.0
2023-01-06 13:30:00,85.98,86.09,85.97,86.07,52302.0,83.1426,83.249,83.133,83.2297,52302.0
2023-01-06 13:35:00,86.06,86.14,86.01,86.14,42841.0,83.22,83.2974,83.1717,83.2974,42841.0
2023-01-06 13:40:00,86.13,86.24,86.13,86.16,80114.0,83.2877,83.3941,83.2877,83.3167,80114.0
2023-01-06 13:45:00,86.16,86.22,86.12,86.21,32647.0,83.3167,83.3747,83.278,83.3651,32647.0
2023-01-06 13:50:00,86.21,86.22,86.14,86.21,25194.0,83.3651,83.3747,83.2974,83.3651,25194.0
2023-01-06 13:55:00,86.2,86.28,86.19,86.22,48601.0,83.3554,83.4327,83.3457,83.3747,48601.0
2023-01-06 14:00:00,86.22,86.34,86.21,86.33,37012.0,83.3747,83.4908,83.3651,83.4811,37012.0
2023-01-06 14:05:00,86.32,86.34,86.15,86.25,116032.0,83.4714,83.4908,83.307,83.4037,116032.0
2023-01-06 14:10:00,86.25,86.26,86.15,86.18,34486.0,83.4037,83.4134,83.307,83.336,34486.0
2023-01-06 14:15:00,86.19,86.21,86.13,86.15,37251.0,83.3457,83.3651,83.2877,83.307,37251.0
2023-01-06 14:20:00,86.14,86.24,86.11,86.21,58117.0,83.2974,83.3941,83.2684,83.3651,58117.0
2023-01-06 14:25:00,86.2,86.23,86.08,86.1,38185.0,83.3554,83.3844,83.2393,83.2587,38185.0
2023-01-06 14:30:00,86.11,86.14,86.07,86.08,56233.0,83.2684,83.2974,83.2297,83.2393,56233.0
2023-01-06 14:35:00,86.08,86.1,86.01,86.02,52056.0,83.2393,83.2587,83.1717,83.1813,52056.0
2023-01-06 14:40:00,86.01,86.1,85.97,86.07,58170.0,83.1717,83.2587,83.133,83.2297,58170.0
2023-01-06 14:45:00,86.06,86.06,85.93,86.03,51516.0,83.22,83.22,83.0943,83.191,51516.0
2023-01-06 14:50:00,86.03,86.11,86.02,86.11,73749.0,83.191,83.2684,83.1813,83.2684,73749.0
2023-01-06 14:55:00,86.11,86.11,86.0,86.01,39717.0,83.2684,83.2684,83.162,83.1717,39717.0
2023-01-06 15:00:00,86.01,86.02,85.95,85.96,69908.0,83.1717,83.1813,83.1136,83.1233,69908.0
2023-01-06 15:05:00,85.95,85.98,85.92,85.95,35079.0,83.1136,83.1426,83.0846,83.1136,35079.0
2023-01-06 15:10:00,85.96,85.96,85.86,85.9,69679.0,83.1233,83.1233,83.0266,83.0653,69679.0
2023-01-06 15:15:00,85.9,85.92,85.83,85.91,57018.0,83.0653,83.0846,82.9976,83.075,57018.0
2023-01-06 15:20:00,85.9,85.91,85.85,85.9,50115.0,83.0653,83.075,83.0169,83.0653,50115.0
2023-01-06 15:25:00,85.9,85.91,85.81,85.9,48645.0,83.0653,83.075,82.9783,83.0653,48645.0
2023-01-06 15:30:00,85.9,85.94,85.84,85.9,110859.0,83.0653,83.104,83.0073,83.0653,110859.0
2023-01-06 15:35:00,85.9,85.91,85.83,85.9,71605.0,83.0653,83.075,82.9976,83.0653,71605.0
2023-01-06 15:40:00,85.9,85.91,85.85,85.86,89155.0,83.0653,83.075,83.0169,83.0266,89155.0
2023-01-06 15:45:00,85.86,85.89,85.74,85.74,125471.0,83.0266,83.0556,82.9106,82.9106,125471.0
2023-01-06 15:50:00,85.75,85.79,85.69,85.76,208245.0,82.9202,82.9589,82.8622,82.9299,208245.0
2023-01-06 15:55:00,85.77,85.83,85.65,85.69,444363.0,82.9396,82.9976,82.8235,82.8622,444363.0
2023-01-09 09:30:00,86.84,86.98,86.49,86.8,274004.0,84.2852,84.4211,83.9455,84.2464,274004.0
2023-01-09 09:35:00,86.74,86.82,86.53,86.79,85969.0,84.1881,84.2658,83.9843,84.2367,85969.0
2023-01-09 09:40:00,86.78,86.78,86.31,86.36,84089.0,84.227,84.227,83.7708,83.8193,84089.0
2023-01-09 09:45:00,86.37,86.53,86.16,86.52,112604.0,83.829,83.9843,83.6252,83.9746,112604.0
2023-01-09 09:50:00,86.51,86.78,86.46,86.78,63668.0,83.9649,84.227,83.9164,84.227,63668.0
2023-01-09 09:55:00,86.81,86.99,86.72,86.97,81918.0,84.2561,84.4308,84.1687,84.4114,81918.0
2023-01-09 10:00:00,86.96,87.19,86.96,87.03,203781.0,84.4017,84.6249,84.4017,84.4696,203781.0
2023-01-09 10:05:00,87.02,87.09,86.89,86.91,67397.0,84.4599,84.5278,84.3337,84.3531,67397.0
2023-01-09 10:10:00,86.92,87.02,86.81,86.84,54983.0,84.3629,84.4599,84.2561,84.2852,54983.0
2023-01-09 10:15:00,86.83,86.98,86.78,86.85,89775.0,84.2755,84.4211,84.227,84.2949,89775.0
2023-01-09 10:20:00,86.88,86.91,86.76,86.85,74825.0,84.324,84.3531,84.2076,84.2949,74825.0
2023-01-09 10:25:00,86.84,87.08,86.78,87.0,72614.0,84.2852,84.5181,84.227,84.4405,72614.0
2023-01-09 10:30:00,87.0,87.16,86.97,87.09,71210.0,84.4405,84.5958,84.4114,84.5278,71210.0
2023-01-09 10:35:00,87.1,87.32,87.03,87.31,50766.0,84.5376,84.7511,84.4696,84.7414,50766.0
2023-01-09 10:40:00,87.31,87.4,87.29,87.4,89256.0,84.7414,84.8287,84.722,84.8287,89256.0
2023-01-09 10:45:00,87.4,87.51,87.38,87.5,87439.0,84.8287,84.9355,84.8093,84.9258,87439.0
2023-01-09 10:50:00,87.5,87.55,87.37,87.42,78786.0,84.9258,84.9743,84.7996,84.8481,78786.0
2023-01-09 10:55:00,87.42,87.43,87.19,87.19,93358.0,84.8481,84.8578,84.6249,84.6249,93358.0
2023-01-09 11:00:00,87.18,87.39,87.18,87.39,29147.0,84.6152,84.819,84.6152,84.819,29147.0
2023-01-09 11:05:00,87.38,87.4,87.27,87.27,29198.0,84.8093,84.8287,84.7026,84.7026,29198.0
2023-01-09 11:10:00,87.27,87.36,87.26,87.36,28909.0,84.7026,84.7899,84.6928,84.7899,28909.0
2023-01-09 11:15:00,87.36,87.41,87.32,87.41,45732.0,84.7899,84.8384,84.7511,84.8384,45732.0
2023-01-09 11:20:00,87.4,87.45,87.34,87.34,33139.0,84.8287,84.8773,84.7705,84.7705,33139.0
2023-01-09 11:25:00,87.34,87.43,87.33,87.36,35062.0,84.7705,84.8578,84.7608,84.7899,35062.0
2023-01-09 11:30:00,87.36,87.38,87.18,87.19,37039.0,84.7899,84.8093,84.6152,84.6249,37039.0
2023-01-09 11:35:00,87.19,87.2,87.12,87.13,40790.0,84.6249,84.6346,84.557,84.5667,40790.0
2023-01-09 11:40:00,87.13,87.17,87.0,87.11,86258.0,84.5667,84.6055,84.4405,84.5473,86258.0
2023-01-09 11:45:00,87.11,87.2,87.06,87.2,42480.0,84.5473,84.6346,84.4987,84.6346,42480.0
2023-01-09 11:50:00,87.19,87.35,87.17,87.32,38736.0,84.6249,84.7802,84.6055,84.7511,38736.0
2023-01-09 11:55:00,87.32,87.34,87.26,87.34,34307.0,84.7511,84.7705,84.6928,84.7705,34307.0
2023-01-09 12:00:00,87.35,87.4,87.27,87.31,50639.0,84.7802,84.8287,84.7026,84.7414,50639.0
2023-01-09 12:05:00,87.29,87.3,87.22,87.28,43453.0,84.722,84.7317,84.654,84.7123,43453.0
2023-01-09 12:10:00,87.27,87.37,87.27,87.34,27144.0,84.7026,84.7996,84.7026,84.7705,27144.0
2023-01-09 12:15:00,87.35,87.38,87.27,87.37,50802.0,84.7802,84.8093,84.7026,84.7996,50802.0
2023-01-09 12:20:00,87.36,87.39,87.29,87.37,40365.0,84.7899,84.819,84.722,84.7996,40365.0
2023-01-09 12:25:00,87.36,87.53,87.35,87.52,47755.0,84.7899,84.9549,84.7802,84.9452,47755.0
2023-01-09 12:30:00,87.51,87.59,87.5,87.54,43103.0,84.9355,85.0131,84.9258,84.9646,43103.0
2023-01-09 12:35:00,87.54,87.57,87.43,87.48,45602.0,84.9646,84.9937,84.8578,84.9064,45602.0
2023-01-09 12:40:00,87.48,87.56,87.37,87.52,101506.0,84.9064,84.984,84.7996,84.9452,101506.0
2023-01-09 12:45:00,87.52,87.57,87.43,87.5,42786.0,84.9452,84.9937,84.8578,84.9258,42786.0
2023-01-09 12:50:00,87.49,87.49,87.41,87.43,37341.0,84.9161,84.9161,84.8384,84.8578,37341.0
2023-01-09 12:55:00,87.43,87.47,87.41,87.45,24378.0,84.8578,84.8967,84.8384,84.8773,24378.0
2023-01-09 13:00:00,87.45,87.46,87.31,87.32,38196.0,84.8773,84.887,84.7414,84.7511,38196.0
2023-01-09 13:05:00,87.33,87.44,87.24,87.24,50719.0,84.7608,84.8676,84.6734,84.6734,50719.0
2023-01-09 13:10:00,87.23,87.32,87.2,87.2,41183.0,84.6637,84.7511,84.6346,84.6346,41183.0
2023-01-09 13:15:00,87.2,87.22,87.14,87.14,32528.0,84.6346,84.654,84.5764,84.5764,32528.0
2023-01-09 13:20:00,87.15,87.15,87.03,87.04,50001.0,84.5861,84.5861,84.4696,84.4793,50001.0
2023-01-09 13:25:00,87.05,87.05,86.88,86.92,54947.0,84.489,84.489,84.324,84.3629,54947.0
2023-01-09 13:30:00,86.91,86.91,86.71,86.73,77262.0,84.3531,84.3531,84.159,84.1784,77262.0
2023-01-09 13:35:00,86.72,86.74,86.56,86.7,44299.0,84.1687,84.1881,84.0134,84.1493,44299.0
2023-01-09 13:40:00,86.69,86.7,86.46,86.48,41755.0,84.1396,84.1493,83.9164,83.9358,41755.0
2023-01-09 13:45:00,86.46,86.49,86.38,86.47,46709.0,83.9164,83.9455,83.8387,83.9261,46709.0
2023-01-09 13:50:00,86.48,86.64,86.43,86.64,38651.0,83.9358,84.0911,83.8873,84.0911,38651.0
2023-01-09 13:55:00,86.63,86.65,86.51,86.58,30328.0,84.0814,84.1008,83.9649,84.0329,30328.0
2023-01-09 14:00:00,86.58,86.75,86.57,86.67,43284.0,84.0329,84.1979,84.0231,84.1202,43284.0
2023-01-09 14:05:00,86.67,86.72,86.52,86.7,56134.0,84.1202,84.1687,83.9746,84.1493,56134.0
2023-01-09 14:10:00,86.7,86.73,86.57,86.6,43269.0,84.1493,84.1784,84.0231,84.0523,43269.0
2023-01-09 14:15:00,86.6,86.7,86.54,86.68,32860.0,84.0523,84.1493,83.994,84.1299,32860.0
2023-01-09 14:20:00,86.68,86.77,86.68,86.74,40075.0,84.1299,84.2173,84.1299,84.1881,40075.0
2023-01-09 14:25:00,86.75,86.79,86.62,86.73,38243.0,84.1979,84.2367,84.0717,84.1784,38243.0
2023-01-09 14:30:00,86.73,86.82,86.6,86.65,37930.0,84.1784,84.2658,84.0523,84.1008,37930.0
2023-01-09 14:35:00,86.64,86.68,86.59,86.65,26151.0,84.0911,84.1299,84.0426,84.1008,26151.0
2023-01-09 14:40:00,86.65,86.68,86.6,86.66,27029.0,84.1008,84.1299,84.0523,84.1105,27029.0
2023-01-09 14:45:00,86.66,86.71,86.59,86.65,35108.0,84.1105,84.159,84.0426,84.1008,35108.0
2023-01-09 14:50:00,86.64,86.68,86.57,86.61,31996.0,84.0911,84.1299,84.0231,84.062,31996.0
2023-01-09 14:55:00,86.61,86.63,86.39,86.44,53546.0,84.062,84.0814,83.8484,83.897,53546.0
2023-01-09 15:00:00,86.44,86.49,86.4,86.49,32424.0,83.897,83.9455,83.8581,83.9455,32424.0
2023-01-09 15:05:00,86.49,86.51,86.44,86.48,42899.0,83.9455,83.9649,83.897,83.9358,42899.0
2023-01-09 15:10:00,86.49,86.5,86.4,86.42,37139.0,83.9455,83.9552,83.8581,83.8776,37139.0
2023-01-09 15:15:00,86.41,86.54,86.39,86.51,42113.0,83.8679,83.994,83.8484,83.9649,42113.0
2023-01-09 15:20:00,86.51,86.65,86.51,86.55,37751.0,83.9649,84.1008,83.9649,84.0037,37751.0
2023-01-09 15:25:00,86.54,86.58,86.49,86.52,35376.0,83.994,84.0329,83.9455,83.9746,35376.0
2023-01-09 15:30:00,86.51,86.54,86.37,86.5,86064.0,83.9649,83.994,83.829,83.9552,86064.0
2023-01-09 15:35:00,86.5,86.51,86.41,86.41,48752.0,83.9552,83.9649,83.8679,83.8679,48752.0
2023-01-09 15:40:00,86.41,86.61,86.38,86.59,53639.0,83.8679,84.062,83.8387,84.0426,53639.0
2023-01-09 15:45:00,86.59,86.62,86.43,86.48,80136.0,84.0426,84.0717,83.8873,83.9358,80136.0
2023-01-09 15:50:00,86.49,86.58,86.46,86.49,132703.0,83.9455,84.0329,83.9164,83.9455,132703.0
2023-01-09 15:55:00,86.48,86.49,86.36,86.42,296024.0,83.9358,83.9455,83.8193,83.8776,296024.0
2023-01-10 09:30:00,85.64,86.1,85.64,86.01,105402.0,83.1205,83.567,83.1205,83.4796,105402.0
2023-01-10 09:35:00,86.02,86.07,85.9,85.96,36436.0,83.4893,83.5379,83.3729,83.4311,36436.0
2023-01-10 09:40:00,85.97,86.14,85.79,86.09,72920.0,83.4408,83.6058,83.2661,83.5573,72920.0
2023-01-10 09:45:00,86.07,86.34,85.94,86.34,43207.0,83.5379,83.7999,83.4117,83.7999,43207.0
2023-01-10 09:50:00,86.33,86.56,86.27,86.52,36296.0,83.7902,84.0134,83.732,83.9746,36296.0
2023-01-10 09:55:00,86.53,86.61,86.39,86.48,37033.0,83.9843,84.062,83.8484,83.9358,37033.0
2023-01-10 10:00:00,86.48,86.52,86.32,86.37,34508.0,83.9358,83.9746,83.7805,83.829,34508.0
2023-01-10 10:05:00,86.38,86.41,86.1,86.12,49313.0,83.8387,83.8679,83.567,83.5864,49313.0
2023-01-10 10:10:00,86.13,86.31,86.1,86.26,41393.0,83.5961,83.7708,83.567,83.7223,41393.0
2023-01-10 10:15:00,86.28,86.31,85.99,86.02,50256.0,83.7417,83.7708,83.4602,83.4893,50256.0
2023-01-10 10:20:00,86.01,86.06,85.78,85.88,43503.0,83.4796,83.5282,83.2564,83.3534,43503.0
2023-01-10 10:25:00,85.88,86.15,85.87,85.95,68452.0,83.3534,83.6155,83.3437,83.4214,68452.0
2023-01-10 10:30:00,85.97,85.98,85.66,85.71,64140.0,83.4408,83.4505,83.1399,83.1884,64140.0
2023-01-10 10:35:00,85.71,85.84,85.71,85.77,34360.0,83.1884,83.3146,83.1884,83.2467,34360.0
2023-01-10 10:40:00,85.77,85.88,85.59,85.64,38174.0,83.2467,83.3534,83.072,83.1205,38174.0
2023-01-10 10:45:00,85.62,85.72,85.57,85.63,57451.0,83.1011,83.1982,83.0526,83.1108,57451.0
2023-01-10 10:50:00,85.66,85.87,85.6,85.78,46417.0,83.1399,83.3437,83.0817,83.2564,46417.0
2023-01-10 10:55:00,85.78,85.95,85.75,85.86,20525.0,83.2564,83.4214,83.2273,83.334,20525.0
2023-01-10 11:00:00,85.85,85.9,85.73,85.77,32597.0,83.3243,83.3729,83.2079,83.2467,32597.0
2023-01-10 11:05:00,85.77,85.79,85.69,85.72,19084.0,83.2467,83.2661,83.169,83.1982,19084.0
2023-01-10 11:10:00,85.72,85.86,85.71,85.79,22200.0,83.1982,83.334,83.1884,83.2661,22200.0
2023-01-10 11:15:00,85.78,85.88,85.75,85.77,25216.0,83.2564,83.3534,83.2273,83.2467,25216.0
2023-01-10 11:20:00,85.78,85.86,85.73,85.84,30878.0,83.2564,83.334,83.2079,83.3146,30878.0
2023-01-10 11:25:00,85.84,85.84,85.65,85.67,49770.0,83.3146,83.3146,83.1302,83.1496,49770.0
2023-01-10 11:30:00,85.67,85.77,85.63,85.71,36668.0,83.1496,83.2467,83.1108,83.1884,36668.0
2023-01-10 11:35:00,85.71,85.76,85.64,85.64,45392.0,83.1884,83.237,83.1205,83.1205,45392.0
2023-01-10 11:40:00,85.65,85.83,85.65,85.81,28733.0,83.1302,83.3049,83.1302,83.2855,28733.0
2023-01-10 11:45:00,85.81,85.93,85.74,85.92,43262.0,83.2855,83.402,83.2176,83.3923,43262.0
2023-01-10 11:50:00,85.93,85.99,85.89,85.98,32453.0,83.402,83.4602,83.3632,83.4505,32453.0
2023-01-10 11:55:00,85.98,86.08,85.98,86.01,33345.0,83.4505,83.5476,83.4505,83.4796,33345.0
2023-01-10 12:00:00,86.0,86.03,85.86,85.88,54113.0,83.4699,83.499,83.334,83.3534,54113.0
2023-01-10 12:05:00,85.89,86.0,85.88,85.98,31131.0,83.3632,83.4699,83.3534,83.4505,31131.0
2023-01-10 12:10:00,85.98,86.08,85.93,86.01,27410.0,83.4505,83.5476,83.402,83.4796,27410.0
2023-01-10 12:15:00,86.01,86.01,85.89,85.92,17399.0,83.4796,83.4796,83.3632,83.3923,17399.0
2023-01-10 12:20:00,85.92,85.94,85.83,85.94,19727.0,83.3923,83.4117,83.3049,83.4117,19727.0
2023-01-10 12:25:00,85.94,85.96,85.86,85.95,22355.0,83.4117,83.4311,83.334,83.4214,22355.0
2023-01-10 12:30:00,85.95,86.04,85.94,86.04,24051.0,83.4214,83.5087,83.4117,83.5087,24051.0
2023-01-10 12:35:00,86.05,86.15,85.97,86.15,32387.0,83.5184,83.6155,83.4408,83.6155,32387.0
2023-01-10 12:40:00,86.15,86.23,86.14,86.21,25562.0,83.6155,83.6931,83.6058,83.6737,25562.0
2023-01-10 12:45:00,86.2,86.3,86.2,86.25,34535.0,83.664,83.7611,83.664,83.7126,34535.0
2023-01-10 12:50:00,86.25,86.34,86.23,86.31,29059.0,83.7126,83.7999,83.6931,83.7708,29059.0
2023-01-10 12:55:00,86.31,86.33,86.26,86.27,19698.0,83.7708,83.7902,83.7223,83.732,19698.0
2023-01-10 13:00:00,86.27,86.38,86.21,86.36,27720.0,83.732,83.8387,83.6737,83.8193,27720.0
2023-01-10 13:05:00,86.37,86.43,86.35,86.42,20779.0,83.829,83.8873,83.8096,83.8776,20779.0
2023-01-10 13:10:00,86.42,86.44,86.34,86.36,42781.0,83.8776,83.897,83.7999,83.8193,42781.0
2023-01-10 13:15:00,86.37,86.38,86.25,86.27,25041.0,83.829,83.8387,83.7126,83.732,25041.0
2023-01-10 13:20:00,86.29,86.36,86.26,86.36,24987.0,83.7514,83.8193,83.7223,83.8193,24987.0
2023-01-10 13:25:00,86.36,86.39,86.31,86.31,29222.0,83.8193,83.8484,83.7708,83.7708,29222.0
2023-01-10 13:30:00,86.29,86.39,86.28,86.34,23745.0,83.7514,83.8484,83.7417,83.7999,23745.0
2023-01-10 13:35:00,86.33,86.38,86.33,86.35,21116.0,83.7902,83.8387,83.7902,83.8096,21116.0
2023-01-10 13:40:00,86.36,86.38,86.27,86.28,22532.0,83.8193,83.8387,83.732,83.7417,22532.0
2023-01-10 13:45:00,86.29,86.32,86.23,86.3,19895.0,83.7514,83.7805,83.6931,83.7611,19895.0
2023-01-10 13:50:00,86.3,86.32,86.2,86.21,33777.0,83.7611,83.7805,83.664,83.6737,33777.0
2023-01-10 13:55:00,86.21,86.3,86.17,86.28,26114.0,83.6737,83.7611,83.6349,83.7417,26114.0
2023-01-10 14:00:00,86.29,86.38,86.25,86.27,38318.0,83.7514,83.8387,83.7126,83.732,38318.0
2023-01-10 14:05:00,86.28,86.3,86.21,86.29,16581.0,83.7417,83.7611,83.6737,83.7514,16581.0
2023-01-10 14:10:00,86.29,86.32,86.26,86.28,21744.0,83.7514,83.7805,83.7223,83.7417,21744.0
2023-01-10 14:15:00,86.28,86.33,86.27,86.29,14448.0,83.7417,83.7902,83.732,83.7514,14448.0
2023-01-10 14:20:00,86.29,86.38,86.26,86.38,32764.0,83.7514,83.8387,83.7223,83.8387,32764.0
2023-01-10 14:25:00,86.38,86.52,86.38,86.52,59356.0,83.8387,83.9746,83.8387,83.9746,59356.0
2023-01-10 14:30:00,86.53,86.55,86.48,86.53,35057.0,83.9843,84.0037,83.9358,83.9843,35057.0
2023-01-10 14:35:00,86.54,86.55,86.38,86.4,58847.0,83.994,84.0037,83.8387,83.8581,58847.0
2023-01-10 14:40:00,86.39,86.41,86.3,86.3,39892.0,83.8484,83.8679,83.7611,83.7611,39892.0
2023-01-10 14:45:00,86.29,86.31,86.22,86.29,25025.0,83.7514,83.7708,83.6834,83.7514,25025.0
2023-01-10 14:50:00,86.3,86.35,86.29,86.35,45108.0,83.7611,83.8096,83.7514,83.8096,45108.0
2023-01-10 14:55:00,86.35,86.5,86.35,86.49,68233.0,83.8096,83.9552,83.8096,83.9455,68233.0
2023-01-10 15:00:00,86.5,86.51,86.4,86.45,85946.0,83.9552,83.9649,83.8581,83.9067,85946.0
2023-01-10 15:05:00,86.45,86.47,86.34,86.42,119083.0,83.9067,83.9261,83.7999,83.8776,119083.0
2023-01-10 15:10:00,86.41,86.41,86.32,86.4,82380.0,83.8679,83.8679,83.7805,83.8581,82380.0
2023-01-10 15:15:00,86.41,86.48,86.39,86.47,86916.0,83.8679,83.9358,83.8484,83.9261,86916.0
2023-01-10 15:20:00,86.47,86.48,86.41,86.45,106621.0,83.9261,83.9358,83.8679,83.9067,106621.0
2023-01-10 15:25:00,86.45,86.51,86.43,86.5,64578.0,83.9067,83.9649,83.8873,83.9552,64578.0
2023-01-10 15:30:00,86.5,86.51,86.45,86.49,57262.0,83.9552,83.9649,83.9067,83.9455,57262.0
2023-01-10 15:35:00,86.5,86.52,86.45,86.5,68963.0,83.9552,83.9746,83.9067,83.9552,68963.0
2023-01-10 15:40:00,86.49,86.5,86.39,86.5,58778.0,83.9455,83.9552,83.8484,83.9552,58778.0
2023-01-10 15:45:00,86.49,86.5,86.37,86.4,115796.0,83.9455,83.9552,83.829,83.8581,115796.0
2023-01-10 15:50:00,86.41,86.45,86.31,86.37,165578.0,83.8679,83.9067,83.7708,83.829,165578.0
2023-01-10 15:55:00,86.36,86.53,86.36,86.5,406390.0,83.8193,83.9843,83.8193,83.9552,406390.0
2023-01-11 09:30:00,87.37,87.63,87.25,87.61,242322.0,84.7996,85.052,84.6831,85.0326,242322.0
2023-01-11 09:35:00,87.6,87.78,87.45,87.69,812313.0,85.0228,85.1975,84.8773,85.1102,812313.0
2023-01-11 09:40:00,87.71,87.9,87.71,87.9,202429.0,85.1296,85.314,85.1296,85.314,202429.0
2023-01-11 09:45:00,87.9,88.21,87.81,87.82,187180.0,85.314,85.6149,85.2267,85.2364,187180.0
2023-01-11 09:50:00,87.82,87.91,87.56,87.69,67037.0,85.2364,85.3237,84.984,85.1102,67037.0
2023-01-11 09:55:00,87.7,87.75,87.59,87.62,32903.0,85.1199,85.1684,85.0131,85.0423,32903.0
2023-01-11 10:00:00,87.62,87.68,87.29,87.32,114798.0,85.0423,85.1005,84.722,84.7511,114798.0
2023-01-11 10:05:00,87.31,87.34,87.2,87.28,62922.0,84.7414,84.7705,84.6346,84.7123,62922.0
2023-01-11 10:10:00,87.27,87.3,87.2,87.24,47181.0,84.7026,84.7317,84.6346,84.6734,47181.0
2023-01-11 10:15:00,87.24,87.25,87.09,87.13,149199.0,84.6734,84.6831,84.5278,84.5667,149199.0
2023-01-11 10:20:00,87.12,87.28,87.11,87.23,38008.0,84.557,84.7123,84.5473,84.6637,38008.0
2023-01-11 10:25:00,87.23,87.26,87.14,87.23,31503.0,84.6637,84.6928,84.5764,84.6637,31503.0
2023-01-11 10:30:00,87.23,87.28,87.14,87.17,31362.0,84.6637,84.7123,84.5764,84.6055,31362.0
2023-01-11 10:35:00,87.17,87.22,87.11,87.17,39824.0,84.6055,84.654,84.5473,84.6055,39824.0
2023-01-11 10:40:00,87.18,87.22,87.16,87.22,22602.0,84.6152,84.654,84.5958,84.654,22602.0
2023-01-11 10:45:00,87.22,87.35,87.21,87.35,55482.0,84.654,84.7802,84.6443,84.7802,55482.0
2023-01-11 10:50:00,87.35,87.38,87.29,87.35,50893.0,84.7802,84.8093,84.722,84.7802,50893.0
2023-01-11 10:55:00,87.34,87.35,87.16,87.21,28862.0,84.7705,84.7802,84.5958,84.6443,28862.0
2023-01-11 11:00:00,87.22,87.26,87.16,87.18,35035.0,84.654,84.6928,84.5958,84.6152,35035.0
2023-01-11 11:05:00,87.17,87.24,87.16,87.22,23298.0,84.6055,84.6734,84.5958,84.654,23298.0
2023-01-11 11:10:00,87.23,87.29,87.2,87.26,58365.0,84.6637,84.722,84.6346,84.6928,58365.0
2023-01-11 11:15:00,87.27,87.33,87.22,87.25,68164.0,84.7026,84.7608,84.654,84.6831,68164.0
2023-01-11 11:20:00,87.25,87.25,87.2,87.2,35825.0,84.6831,84.6831,84.6346,84.6346,35825.0
2023-01-11 11:25:00,87.2,87.21,87.13,87.2,51337.0,84.6346,84.6443,84.5667,84.6346,51337.0
2023-01-11 11:30:00,87.2,87.32,87.19,87.31,24714.0,84.6346,84.7511,84.6249,84.7414,24714.0
2023-01-11 11:35:00,87.31,87.46,87.3,87.38,31273.0,84.7414,84.887,84.7317,84.8093,31273.0
2023-01-11 11:40:00,87.38,87.44,87.37,87.44,26637.0,84.8093,84.8676,84.7996,84.8676,26637.0
2023-01-11 11:45:00,87.44,87.44,87.4,87.42,59333.0,84.8676,84.8676,84.8287,84.8481,59333.0
2023-01-11 11:50:00,87.42,87.43,87.39,87.42,44481.0,84.8481,84.8578,84.819,84.8481,44481.0
2023-01-11 11:55:00,87.42,87.52,87.41,87.51,55837.0,84.8481,84.9452,84.8384,84.9355,55837.0
2023-01-11 12:00:00,87.52,87.65,87.52,87.63,47565.0,84.9452,85.0714,84.9452,85.052,47565.0
2023-01-11 12:05:00,87.63,87.73,87.63,87.72,31014.0,85.052,85.149,85.052,85.1393,31014.0
2023-01-11 12:10:00,87.71,87.78,87.7,87.77,93314.0,85.1296,85.1975,85.1199,85.1878,93314.0
2023-01-11 12:15:00,87.76,87.83,87.69,87.81,66516.0,85.1781,85.2461,85.1102,85.2267,66516.0
2023-01-11 12:20:00,87.81,87.83,87.76,87.78,40164.0,85.2267,85.2461,85.1781,85.1975,40164.0
2023-01-11 12:25:00,87.77,87.83,87.75,87.76,28583.0,85.1878,85.2461,85.1684,85.1781,28583.0
2023-01-11 12:30:00,87.77,87.78,87.64,87.65,44043.0,85.1878,85.1975,85.0617,85.0714,44043.0
2023-01-11 12:35:00,87.65,87.65,87.5,87.55,39699.0,85.0714,85.0714,84.9258,84.9743,39699.0
2023-01-11 12:40:00,87.55,87.6,87.53,87.58,29091.0,84.9743,85.0228,84.9549,85.0034,29091.0
2023-01-11 12:45:00,87.57,87.63,87.55,87.61,42933.0,84.9937,85.052,84.9743,85.0326,42933.0
2023-01-11 12:50:00,87.62,87.65,87.58,87.62,50672.0,85.0423,85.0714,85.0034,85.0423,50672.0
2023-01-11 12:55:00,87.62,87.69,87.6,87.67,38377.0,85.0423,85.1102,85.0228,85.0908,38377.0
2023-01-11 13:00:00,87.68,87.74,87.64,87.73,24291.0,85.1005,85.1587,85.0617,85.149,24291.0
2023-01-11 13:05:00,87.73,87.76,87.68,87.72,50031.0,85.149,85.1781,85.1005,85.1393,50031.0
2023-01-11 13:10:00,87.73,87.88,87.7,87.86,43094.0,85.149,85.2946,85.1199,85.2752,43094.0
2023-01-11 13:15:00,87.86,87.9,87.74,87.85,78460.0,85.2752,85.314,85.1587,85.2655,78460.0
2023-01-11 13:20:00,87.86,87.92,87.82,87.91,37968.0,85.2752,85.3334,85.2364,85.3237,37968.0
2023-01-11 13:25:00,87.91,88.09,87.88,88.08,71822.0,85.3237,85.4984,85.2946,85.4887,71822.0
2023-01-11 13:30:00,88.08,88.16,88.06,88.11,58781.0,85.4887,85.5664,85.4693,85.5178,58781.0
2023-01-11 13:35:00,88.11,88.22,88.07,88.22,59219.0,85.5178,85.6246,85.479,85.6246,59219.0
2023-01-11 13:40:00,88.22,88.31,88.2,88.31,89121.0,85.6246,85.712,85.6052,85.712,89121.0
2023-01-11 13:45:00,88.31,88.34,88.05,88.06,130775.0,85.712,85.7411,85.4596,85.4693,130775.0
2023-01-11 13:50:00,88.05,88.06,87.9,87.9,30860.0,85.4596,85.4693,85.314,85.314,30860.0
2023-01-11 13:55:00,87.91,87.98,87.9,87.95,38309.0,85.3237,85.3917,85.314,85.3625,38309.0
2023-01-11 14:00:00,87.96,88.05,87.91,87.92,55526.0,85.3723,85.4596,85.3237,85.3334,55526.0
2023-01-11 14:05:00,87.92,87.96,87.85,87.96,22592.0,85.3334,85.3723,85.2655,85.3723,22592.0
2023-01-11 14:10:00,87.95,87.99,87.91,87.92,35985.0,85.3625,85.4014,85.3237,85.3334,35985.0
2023-01-11 14:15:00,87.92,88.05,87.88,88.05,32887.0,85.3334,85.4596,85.2946,85.4596,32887.0
2023-01-11 14:20:00,88.05,88.15,88.03,88.04,91369.0,85.4596,85.5567,85.4402,85.4499,91369.0
2023-01-11 14:25:00,88.05,88.11,88.02,88.07,32586.0,85.4596,85.5178,85.4305,85.479,32586.0
2023-01-11 14:30:00,88.08,88.21,88.07,88.2,51146.0,85.4887,85.6149,85.479,85.6052,51146.0
2023-01-11 14:35:00,88.21,88.28,88.2,88.27,32488.0,85.6149,85.6828,85.6052,85.6731,32488.0
2023-01-11 14:40:00,88.27,88.35,88.26,88.34,49111.0,85.6731,85.7508,85.6634,85.7411,49111.0
2023-01-11 14:45:00,88.35,88.38,88.21,88.22,35793.0,85.7508,85.7799,85.6149,85.6246,35793.0
2023-01-11 14:50:00,88.21,88.26,88.19,88.26,26996.0,85.6149,85.6634,85.5955,85.6634,26996.0
2023-01-11 14:55:00,88.26,88.27,88.22,88.26,36960.0,85.6634,85.6731,85.6246,85.6634,36960.0
2023-01-11 15:00:00,88.26,88.37,88.24,88.37,28730.0,85.6634,85.7702,85.644,85.7702,28730.0
2023-01-11 15:05:00,88.36,88.36,88.26,88.32,49555.0,85.7605,85.7605,85.6634,85.7217,49555.0
2023-01-11 15:10:00,88.32,88.43,88.31,88.36,65516.0,85.7217,85.8284,85.712,85.7605,65516.0
2023-01-11 15:15:00,88.37,88.42,88.34,88.41,60832.0,85.7702,85.8187,85.7411,85.809,60832.0
2023-01-11 15:20:00,88.41,88.43,88.33,88.36,67095.0,85.809,85.8284,85.7314,85.7605,67095.0
2023-01-11 15:25:00,88.36,88.4,88.33,88.35,73344.0,85.7605,85.7993,85.7314,85.7508,73344.0
2023-01-11 15:30:00,88.36,88.38,88.31,88.33,55858.0,85.7605,85.7799,85.712,85.7314,55858.0
2023-01-11 15:35:00,88.32,88.33,88.27,88.27,81010.0,85.7217,85.7314,85.6731,85.6731,81010.0
2023-01-11 15:40:00,88.28,88.42,88.26,88.41,75735.0,85.6828,85.8187,85.6634,85.809,75735.0
2023-01-11 15:45:00,88.4,88.48,88.37,88.44,132797.0,85.7993,85.877,85.7702,85.8381,132797.0
2023-01-11 15:50:00,88.42,88.51,88.33,88.48,175998.0,85.8187,85.9061,85.7314,85.877,175998.0
2023-01-11 15:55:00,88.48,88.66,88.48,88.6,394494.0,85.877,86.0517,85.877,85.9934,394494.0
2023-01-12 09:30:00,88.7,88.98,88.32,88.45,126466.0,86.0905,86.3622,85.7217,85.8478,126466.0
2023-01-12 09:35:00,88.44,88.83,88.44,88.76,34263.0,85.8381,86.2167,85.8381,86.1487,34263.0
2023-01-12 09:40:00,88.76,88.84,88.54,88.56,53121.0,86.1487,86.2264,85.9352,85.9546,53121.0
2023-01-12 09:45:00,88.54,88.57,88.24,88.3,52894.0,85.9352,85.9643,85.644,85.7023,52894.0
2023-01-12 09:50:00,88.3,88.47,88.27,88.29,41757.0,85.7023,85.8672,85.6731,85.6925,41757.0
2023-01-12 09:55:00,88.29,88.62,88.26,88.55,61067.0,85.6925,86.0128,85.6634,85.9449,61067.0
2023-01-12 10:00:00,88.55,88.75,88.5,88.67,43189.0,85.9449,86.139,85.8964,86.0614,43189.0
2023-01-12 10:05:00,88.67,88.76,88.53,88.65,40865.0,86.0614,86.1487,85.9255,86.042,40865.0
2023-01-12 10:10:00,88.67,88.89,88.63,88.79,57495.0,86.0614,86.2749,86.0225,86.1778,57495.0
2023-01-12 10:15:00,88.78,88.87,88.74,88.79,52938.0,86.1681,86.2555,86.1293,86.1778,52938.0
2023-01-12 10:20:00,88.8,88.84,88.66,88.8,50245.0,86.1875,86.2264,86.0517,86.1875,50245.0
2023-01-12 10:25:00,88.81,88.84,88.69,88.69,69203.0,86.1972,86.2264,86.0808,86.0808,69203.0
2023-01-12 10:30:00,88.7,88.78,88.62,88.76,67318.0,86.0905,86.1681,86.0128,86.1487,67318.0
2023-01-12 10:35:00,88.76,88.88,88.75,88.88,50516.0,86.1487,86.2652,86.139,86.2652,50516.0
2023-01-12 10:40:00,88.88,88.96,88.7,88.78,189475.0,86.2652,86.3428,86.0905,86.1681,189475.0
2023-01-12 10:45:00,88.78,88.83,88.6,88.67,52517.0,86.1681,86.2167,85.9934,86.0614,52517.0
2023-01-12 10:50:00,88.66,88.94,88.58,88.9,57577.0,86.0517,86.3234,85.974,86.2846,57577.0
2023-01-12 10:55:00,88.92,89.12,88.9,88.94,92887.0,86.304,86.4981,86.2846,86.3234,92887.0
2023-01-12 11:00:00,88.94,88.98,88.7,88.76,54382.0,86.3234,86.3622,86.0905,86.1487,54382.0
2023-01-12 11:05:00,88.76,88.82,88.63,88.74,43382.0,86.1487,86.207,86.0225,86.1293,43382.0
2023-01-12 11:10:00,88.74,88.79,88.63,88.74,32384.0,86.1293,86.1778,86.0225,86.1293,32384.0
2023-01-12 11:15:00,88.75,88.84,88.61,88.61,38423.0,86.139,86.2264,86.0031,86.0031,38423.0
2023-01-12 11:20:00,88.63,88.69,88.47,88.49,91266.0,86.0225,86.0808,85.8672,85.8867,91266.0
2023-01-12 11:25:00,88.48,88.48,88.27,88.3,28712.0,85.877,85.877,85.6731,85.7023,28712.0
2023-01-12 11:30:00,88.3,88.34,88.17,88.24,45642.0,85.7023,85.7411,85.5761,85.644,45642.0
2023-01-12 11:35:00,88.26,88.53,88.23,88.49,42772.0,85.6634,85.9255,85.6343,85.8867,42772.0
2023-01-12 11:40:00,88.48,88.65,88.46,88.59,29219.0,85.877,86.042,85.8575,85.9837,29219.0
2023-01-12 11:45:00,88.59,88.6,88.42,88.42,27089.0,85.9837,85.9934,85.8187,85.8187,27089.0
2023-01-12 11:50:00,88.4,88.48,88.34,88.44,20074.0,85.7993,85.877,85.7411,85.8381,20074.0
2023-01-12 11:55:00,88.45,88.52,88.41,88.48,25392.0,85.8478,85.9158,85.809,85.877,25392.0
2023-01-12 12:00:00,88.46,88.53,88.32,88.35,39192.0,85.8575,85.9255,85.7217,85.7508,39192.0
2023-01-12 12:05:00,88.35,88.49,88.34,88.45,35711.0,85.7508,85.8867,85.7411,85.8478,35711.0
2023-01-12 12:10:00,88.45,88.65,88.45,88.63,20896.0,85.8478,86.042,85.8478,86.0225,20896.0
2023-01-12 12:15:00,88.65,88.77,88.64,88.75,23850.0,86.042,86.1584,86.0322,86.139,23850.0
2023-01-12 12:20:00,88.75,88.77,88.66,88.75,37841.0,86.139,86.1584,86.0517,86.139,37841.0
2023-01-12 12:25:00,88.77,88.81,88.7,88.81,62631.0,86.1584,86.1972,86.0905,86.1972,62631.0
2023-01-12 12:30:00,88.81,88.87,88.75,88.86,22759.0,86.1972,86.2555,86.139,86.2458,22759.0
2023-01-12 12:35:00,88.86,88.93,88.8,88.83,76004.0,86.2458,86.3137,86.1875,86.2167,76004.0
2023-01-12 12:40:00,88.84,88.9,88.8,88.88,44204.0,86.2264,86.2846,86.1875,86.2652,44204.0
2023-01-12 12:45:00,88.89,88.94,88.86,88.86,16816.0,86.2749,86.3234,86.2458,86.2458,16816.0
2023-01-12 12:50:00,88.87,88.96,88.87,88.95,25133.0,86.2555,86.3428,86.2555,86.3331,25133.0
2023-01-12 12:55:00,88.96,89.02,88.95,89.02,36123.0,86.3428,86.4011,86.3331,86.4011,36123.0
2023-01-12 13:00:00,89.02,89.09,88.93,89.05,40900.0,86.4011,86.469,86.3137,86.4302,40900.0
2023-01-12 13:05:00,89.05,89.09,88.99,89.0,31565.0,86.4302,86.469,86.372,86.3817,31565.0
2023-01-12 13:10:00,89.0,89.07,88.94,89.05,18519.0,86.3817,86.4496,86.3234,86.4302,18519.0
2023-01-12 13:15:00,89.06,89.08,88.9,88.9,29089.0,86.4399,86.4593,86.2846,86.2846,29089.0
2023-01-12 13:20:00,88.92,88.93,88.86,88.87,21383.0,86.304,86.3137,86.2458,86.2555,21383.0
2023-01-12 13:25:00,88.86,88.87,88.6,88.65,65685.0,86.2458,86.2555,85.9934,86.042,65685.0
2023-01-12 13:30:00,88.64,88.79,88.63,88.75,66905.0,86.0322,86.1778,86.0225,86.139,66905.0
2023-01-12 13:35:00,88.76,88.94,88.74,88.92,33700.0,86.1487,86.3234,86.1293,86.304,33700.0
2023-01-12 13:40:00,88.92,88.99,88.92,88.92,28486.0,86.304,86.372,86.304,86.304,28486.0
2023-01-12 13:45:00,88.93,89.07,88.9,89.06,39617.0,86.3137,86.4496,86.2846,86.4399,39617.0
2023-01-12 13:50:00,89.06,89.18,89.04,89.16,45576.0,86.4399,86.5564,86.4205,86.537,45576.0
2023-01-12 13:55:00,89.17,89.2,89.09,89.1,34778.0,86.5467,86.5758,86.469,86.4787,34778.0
2023-01-12 14:00:00,89.1,89.11,88.96,88.98,34986.0,86.4787,86.4884,86.3428,86.3622,34986.0
2023-01-12 14:05:00,88.99,89.04,88.91,88.93,28228.0,86.372,86.4205,86.2943,86.3137,28228.0
2023-01-12 14:10:00,88.93,88.98,88.85,88.9,34870.0,86.3137,86.3622,86.2361,86.2846,34870.0
2023-01-12 14:15:00,88.91,89.1,88.83,89.0,135805.0,86.2943,86.4787,86.2167,86.3817,135805.0
2023-01-12 14:20:00,89.0,89.04,88.98,89.04,48946.0,86.3817,86.4205,86.3622,86.4205,48946.0
2023-01-12 14:25:00,89.04,89.07,88.99,89.01,38554.0,86.4205,86.4496,86.372,86.3914,38554.0
2023-01-12 14:30:00,89.01,89.07,88.98,89.03,59867.0,86.3914,86.4496,86.3622,86.4108,59867.0
2023-01-12 14:35:00,89.03,89.08,89.0,89.05,26982.0,86.4108,86.4593,86.3817,86.4302,26982.0
2023-01-12 14:40:00,89.05,89.15,89.01,89.09,63367.0,86.4302,86.5272,86.3914,86.469,63367.0
2023-01-12 14:45:00,89.09,89.17,89.05,89.07,29744.0,86.469,86.5467,86.4302,86.4496,29744.0
2023-01-12 14:50:00,89.07,89.1,88.85,88.85,139842.0,86.4496,86.4787,86.2361,86.2361,139842.0
2023-01-12 14:55:00,88.86,88.86,88.75,88.81,65949.0,86.2458,86.2458,86.139,86.1972,65949.0
2023-01-12 15:00:00,88.81,88.9,88.69,88.86,39837.0,86.1972,86.2846,86.0808,86.2458,39837.0
2023-01-12 15:05:00,88.87,88.88,88.73,88.74,58816.0,86.2555,86.2652,86.1196,86.1293,58816.0
2023-01-12 15:10:00,88.74,88.76,88.64,88.68,28660.0,86.1293,86.1487,86.0322,86.0711,28660.0
2023-01-12 15:15:00,88.67,88.7,88.58,88.62,52295.0,86.0614,86.0905,85.974,86.0128,52295.0
2023-01-12 15:20:00,88.63,88.66,88.57,88.62,43460.0,86.0225,86.0517,85.9643,86.0128,43460.0
2023-01-12 15:25:00,88.63,88.66,88.58,88.59,54640.0,86.0225,86.0517,85.974,85.9837,54640.0
2023-01-12 15:30:00,88.58,88.68,88.55,88.59,109859.0,85.974,86.0711,85.9449,85.9837,109859.0
2023-01-12 15:35:00,88.6,88.6,88.47,88.57,50792.0,85.9934,85.9934,85.8672,85.9643,50792.0
2023-01-12 15:40:00,88.57,88.61,88.51,88.53,96777.0,85.9643,86.0031,85.9061,85.9255,96777.0
2023-01-12 15:45:00,88.53,88.53,88.42,88.47,91859.0,85.9255,85.9255,85.8187,85.8672,91859.0
2023-01-12 15:50:00,88.47,88.58,88.46,88.56,126559.0,85.8672,85.974,85.8575,85.9546,126559.0
2023-01-12 15:55:00,88.57,88.85,88.57,88.76,330474.0,85.9643,86.2361,85.9643,86.1487,330474.0
2023-01-13 09:30:00,87.95,87.95,87.66,87.9,114390.0,85.3625,85.3625,85.0811,85.314,114390.0
2023-01-13 09:35:00,87.9,88.11,87.79,88.11,66288.0,85.314,85.5178,85.2073,85.5178,66288.0
2023-01-13 09:40:00,88.11,88.27,88.09,88.22,69214.0,85.5178,85.6731,85.4984,85.6246,69214.0
2023-01-13 09:45:00,88.23,88.51,88.19,88.33,50973.0,85.6343,85.9061,85.5955,85.7314,50973.0
2023-01-13 09:50:00,88.34,88.49,88.24,88.49,46412.0,85.7411,85.8867,85.644,85.8867,46412.0
2023-01-13 09:55:00,88.49,88.5,88.33,88.35,38754.0,85.8867,85.8964,85.7314,85.7508,38754.0
2023-01-13 10:00:00,88.32,88.51,88.21,88.23,40725.0,85.7217,85.9061,85.6149,85.6343,40725.0
2023-01-13 10:05:00,88.27,88.39,88.2,88.34,32080.0,85.6731,85.7896,85.6052,85.7411,32080.0
2023-01-13 10:10:00,88.33,88.53,88.32,88.45,35364.0,85.7314,85.9255,85.7217,85.8478,35364.0
2023-01-13 10:15:00,88.47,88.54,88.42,88.48,27395.0,85.8672,85.9352,85.8187,85.877,27395.0
2023-01-13 10:20:00,88.5,88.66,88.46,88.63,33424.0,85.8964,86.0517,85.8575,86.0225,33424.0
2023-01-13 10:25:00,88.63,88.65,88.56,88.62,48447.0,86.0225,86.042,85.9546,86.0128,48447.0
2023-01-13 10:30:00,88.62,88.62,88.44,88.45,26646.0,86.0128,86.0128,85.8381,85.8478,26646.0
2023-01-13 10:35:00,88.46,88.49,88.34,88.39,26121.0,85.8575,85.8867,85.7411,85.7896,26121.0
2023-01-13 10:40:00,88.39,88.53,88.36,88.42,21397.0,85.7896,85.9255,85.7605,85.8187,21397.0
2023-01-13 10:45:00,88.43,88.59,88.42,88.57,66959.0,85.8284,85.9837,85.8187,85.9643,66959.0
2023-01-13 10:50:00,88.56,88.57,88.34,88.34,38745.0,85.9546,85.9643,85.7411,85.7411,38745.0
2023-01-13 10:55:00,88.35,88.4,88.31,88.4,32642.0,85.7508,85.7993,85.712,85.7993,32642.0
2023-01-13 11:00:00,88.41,88.45,88.23,88.3,79339.0,85.809,85.8478,85.6343,85.7023,79339.0
2023-01-13 11:05:00,88.3,88.3,88.19,88.21,27467.0,85.7023,85.7023,85.5955,85.6149,27467.0
2023-01-13 11:10:00,88.2,88.21,88.11,88.15,45027.0,85.6052,85.6149,85.5178,85.5567,45027.0
2023-01-13 11:15:00,88.15,88.48,88.13,88.47,47049.0,85.5567,85.877,85.5373,85.8672,47049.0
2023-01-13 11:20:00,88.48,88.61,88.48,88.52,34740.0,85.877,86.0031,85.877,85.9158,34740.0
2023-01-13 11:25:00,88.51,88.58,88.45,88.51,17085.0,85.9061,85.974,85.8478,85.9061,17085.0
2023-01-13 11:30:00,88.52,88.57,88.49,88.53,36427.0,85.9158,85.9643,85.8867,85.9255,36427.0
2023-01-13 11:35:00,88.56,88.56,88.38,88.38,90776.0,85.9546,85.9546,85.7799,85.7799,90776.0
2023-01-13 11:40:00,88.4,88.45,88.31,88.34,49957.0,85.7993,85.8478,85.712,85.7411,49957.0
2023-01-13 11:45:00,88.35,88.43,88.27,88.41,59483.0,85.7508,85.8284,85.6731,85.809,59483.0
2023-01-13 11:50:00,88.41,88.48,88.36,88.37,28934.0,85.809,85.877,85.7605,85.7702,28934.0
2023-01-13 11:55:00,88.38,88.46,88.32,88.45,19709.0,85.7799,85.8575,85.7217,85.8478,19709.0
2023-01-13 12:00:00,88.45,88.57,88.42,88.56,20736.0,85.8478,85.9643,85.8187,85.9546,20736.0
2023-01-13 12:05:00,88.56,88.7,88.55,88.68,25987.0,85.9546,86.0905,85.9449,86.0711,25987.0
2023-01-13 12:10:00,88.68,88.71,88.65,88.67,28593.0,86.0711,86.1002,86.042,86.0614,28593.0
2023-01-13 12:15:00,88.67,88.68,88.54,88.54,33326.0,86.0614,86.0711,85.9352,85.9352,33326.0
2023-01-13 12:20:00,88.53,88.55,88.45,88.48,21134.0,85.9255,85.9449,85.8478,85.877,21134.0
2023-01-13 12:25:00,88.49,88.55,88.46,88.48,18374.0,85.8867,85.9449,85.8575,85.877,18374.0
2023-01-13 12:30:00,88.48,88.57,88.46,88.55,16115.0,85.877,85.9643,85.8575,85.9449,16115.0
2023-01-13 12:35:00,88.54,88.56,88.41,88.46,35772.0,85.9352,85.9546,85.809,85.8575,35772.0
2023-01-13 12:40:00,88.49,88.63,88.47,88.63,16929.0,85.8867,86.0225,85.8672,86.0225,16929.0
2023-01-13 12:45:00,88.64,88.66,88.56,88.66,21491.0,86.0322,86.0517,85.9546,86.0517,21491.0
2023-01-13 12:50:00,88.66,88.73,88.64,88.73,14179.0,86.0517,86.1196,86.0322,86.1196,14179.0
2023-01-13 12:55:00,88.73,88.78,88.72,88.78,17968.0,86.1196,86.1681,86.1099,86.1681,17968.0
2023-01-13 13:00:00,88.78,88.8,88.73,88.76,31021.0,86.1681,86.1875,86.1196,86.1487,31021.0
2023-01-13 13:05:00,88.76,88.76,88.7,88.72,17510.0,86.1487,86.1487,86.0905,86.1099,17510.0
2023-01-13 13:10:00,88.72,88.77,88.72,88.76,16089.0,86.1099,86.1584,86.1099,86.1487,16089.0
2023-01-13 13:15:00,88.75,88.76,88.68,88.73,27384.0,86.139,86.1487,86.0711,86.1196,27384.0
2023-01-13 13:20:00,88.73,88.74,88.65,88.7,17720.0,86.1196,86.1293,86.042,86.0905,17720.0
2023-01-13 13:25:00,88.71,88.74,88.68,88.73,18298.0,86.1002,86.1293,86.0711,86.1196,18298.0
2023-01-13 13:30:00,88.73,88.83,88.71,88.8,19739.0,86.1196,86.2167,86.1002,86.1875,19739.0
2023-01-13 13:35:00,88.79,88.81,88.74,88.81,18527.0,86.1778,86.1972,86.1293,86.1972,18527.0
2023-01-13 13:40:00,88.82,88.93,88.8,88.93,20495.0,86.207,86.3137,86.1875,86.3137,20495.0
2023-01-13 13:45:00,88.92,88.98,88.89,88.97,49473.0,86.304,86.3622,86.2749,86.3525,49473.0
2023-01-13 13:50:00,88.97,88.97,88.88,88.88,29636.0,86.3525,86.3525,86.2652,86.2652,29636.0
2023-01-13 13:55:00,88.87,88.95,88.86,88.94,22758.0,86.2555,86.3331,86.2458,86.3234,22758.0
2023-01-13 14:00:00,88.94,88.98,88.89,88.93,19133.0,86.3234,86.3622,86.2749,86.3137,19133.0
2023-01-13 14:05:00,88.93,88.98,88.92,88.95,21599.0,86.3137,86.3622,86.304,86.3331,21599.0
2023-01-13 14:10:00,88.95,89.01,88.95,88.96,54411.0,86.3331,86.3914,86.3331,86.3428,54411.0
2023-01-13 14:15:00,88.96,89.03,88.95,89.02,39468.0,86.3428,86.4108,86.3331,86.4011,39468.0
2023-01-13 14:20:00,89.02,89.02,88.93,88.98,23962.0,86.4011,86.4011,86.3137,86.3622,23962.0
2023-01-13 14:25:00,88.98,88.99,88.9,88.95,46620.0,86.3622,86.372,86.2846,86.3331,46620.0
2023-01-13 14:30:00,88.95,89.04,88.94,89.02,22647.0,86.3331,86.4205,86.3234,86.4011,22647.0
2023-01-13 14:35:00,89.03,89.08,88.98,89.08,42677.0,86.4108,86.4593,86.3622,86.4593,42677.0
2023-01-13 14:40:00,89.07,89.07,89.01,89.05,34429.0,86.4496,86.4496,86.3914,86.4302,34429.0
2023-01-13 14:45:00,89.06,89.07,89.0,89.03,24381.0,86.4399,86.4496,86.3817,86.4108,24381.0
2023-01-13 14:50:00,89.04,89.15,89.02,89.1,40614.0,86.4205,86.5272,86.4011,86.4787,40614.0
2023-01-13 14:55:00,89.1,89.15,89.09,89.12,40661.0,86.4787,86.5272,86.469,86.4981,40661.0
2023-01-13 15:00:00,89.12,89.19,89.1,89.19,27099.0,86.4981,86.5661,86.4787,86.5661,27099.0
2023-01-13 15:05:00,89.18,89.19,89.12,89.18,30157.0,86.5564,86.5661,86.4981,86.5564,30157.0
2023-01-13 15:10:00,89.19,89.21,89.1,89.1,36700.0,86.5661,86.5855,86.4787,86.4787,36700.0
2023-01-13 15:15:00,89.11,89.15,89.09,89.1,33580.0,86.4884,86.5272,86.469,86.4787,33580.0
2023-01-13 15:20:00,89.11,89.23,89.11,89.21,43692.0,86.4884,86.6049,86.4884,86.5855,43692.0
2023-01-13 15:25:00,89.22,89.23,89.17,89.23,27269.0,86.5952,86.6049,86.5467,86.6049,27269.0
2023-01-13 15:30:00,89.23,89.34,89.21,89.34,46432.0,86.6049,86.7117,86.5855,86.7117,46432.0
2023-01-13 15:35:00,89.34,89.47,89.33,89.46,66650.0,86.7117,86.8378,86.7019,86.8281,66650.0
2023-01-13 15:40:00,89.46,89.47,89.4,89.44,50580.0,86.8281,86.8378,86.7699,86.8087,50580.0
2023-01-13 15:45:00,89.43,89.44,89.33,89.4,84721.0,86.799,86.8087,86.7019,86.7699,84721.0
2023-01-13 15:50:00,89.4,89.4,89.19,89.27,119596.0,86.7699,86.7699,86.5661,86.6437,119596.0
2023-01-13 15:55:00,89.27,89.32,89.18,89.18,318704.0,86.6437,86.6922,86.5564,86.5564,318704.0
2023-01-17 09:30:00,89.19,89.4,88.95,89.21,128741.0,86.5661,86.7699,86.3331,86.5855,128741.0
2023-01-17 09:35:00,89.22,89.29,88.93,88.93,50339.0,86.5952,86.6631,86.3137,86.3137,50339.0
2023-01-17 09:40:00,88.91,89.24,88.75,89.2,86624.0,86.2943,86.6146,86.139,86.5758,86624.0
2023-01-17 09:45:00,89.2,89.33,89.15,89.2,77312.0,86.5758,86.7019,86.5272,86.5758,77312.0
2023-01-17 09:50:00,89.2,89.24,88.94,89.0,87107.0,86.5758,86.6146,86.3234,86.3817,87107.0
2023-01-17 09:55:00,89.0,89.1,88.89,88.98,69532.0,86.3817,86.4787,86.2749,86.3622,69532.0
2023-01-17 10:00:00,88.99,89.28,88.98,89.17,70740.0,86.372,86.6534,86.3622,86.5467,70740.0
2023-01-17 10:05:00,89.17,89.18,89.07,89.12,32463.0,86.5467,86.5564,86.4496,86.4981,32463.0
2023-01-17 10:10:00,89.12,89.24,89.11,89.18,56436.0,86.4981,86.6146,86.4884,86.5564,56436.0
2023-01-17 10:15:00,89.17,89.18,89.07,89.11,52440.0,86.5467,86.5564,86.4496,86.4884,52440.0
2023-01-17 10:20:00,89.11,89.23,89.07,89.22,44550.0,86.4884,86.6049,86.4496,86.5952,44550.0
2023-01-17 10:25:00,89.21,89.44,89.19,89.38,70958.0,86.5855,86.8087,86.5661,86.7505,70958.0
2023-01-17 10:30:00,89.39,89.4,89.1,89.1,42531.0,86.7602,86.7699,86.4787,86.4787,42531.0
2023-01-17 10:35:00,89.1,89.1,88.89,88.89,32304.0,86.4787,86.4787,86.2749,86.2749,32304.0
2023-01-17 10:40:00,88.9,88.96,88.78,88.95,66142.0,86.2846,86.3428,86.1681,86.3331,66142.0
2023-01-17 10:45:00,88.95,88.98,88.87,88.95,31587.0,86.3331,86.3622,86.2555,86.3331,31587.0
2023-01-17 10:50:00,88.94,88.94,88.82,88.84,28784.0,86.3234,86.3234,86.207,86.2264,28784.0
2023-01-17 10:55:00,88.84,88.84,88.71,88.76,33206.0,86.2264,86.2264,86.1002,86.1487,33206.0
2023-01-17 11:00:00,88.74,88.81,88.68,88.77,35567.0,86.1293,86.1972,86.0711,86.1584,35567.0
2023-01-17 11:05:00,88.76,88.87,88.74,88.84,35723.0,86.1487,86.2555,86.1293,86.2264,35723.0
2023-01-17 11:10:00,88.84,88.88,88.78,88.86,25733.0,86.2264,86.2652,86.1681,86.2458,25733.0
2023-01-17 11:15:00,88.85,88.95,88.82,88.93,23348.0,86.2361,86.3331,86.207,86.3137,23348.0
2023-01-17 11:20:00,88.93,89.01,88.92,88.99,36321.0,86.3137,86.3914,86.304,86.372,36321.0
2023-01-17 11:25:00,89.0,89.08,88.95,89.04,37871.0,86.3817,86.4593,86.3331,86.4205,37871.0
2023-01-17 11:30:00,89.04,89.15,89.02,89.06,27875.0,86.4205,86.5272,86.4011,86.4399,27875.0
2023-01-17 11:35:00,89.06,89.09,88.98,89.04,60778.0,86.4399,86.469,86.3622,86.4205,60778.0
2023-01-17 11:40:00,89.05,89.05,88.86,88.86,17776.0,86.4302,86.4302,86.2458,86.2458,17776.0
2023-01-17 11:45:00,88.86,88.87,88.82,88.84,19111.0,86.2458,86.2555,86.207,86.2264,19111.0
2023-01-17 11:50:00,88.85,88.98,88.78,88.98,38554.0,86.2361,86.3622,86.1681,86.3622,38554.0
2023-01-17 11:55:00,88.97,89.04,88.97,89.0,35308.0,86.3525,86.4205,86.3525,86.3817,35308.0
2023-01-17 12:00:00,89.01,89.07,89.0,89.05,23605.0,86.3914,86.4496,86.3817,86.4302,23605.0
2023-01-17 12:05:00,89.05,89.13,88.99,89.0,65210.0,86.4302,86.5078,86.372,86.3817,65210.0
2023-01-17 12:10:00,89.0,89.05,88.98,89.04,27690.0,86.3817,86.4302,86.3622,86.4205,27690.0
2023-01-17 12:15:00,89.04,89.06,88.99,89.02,26172.0,86.4205,86.4399,86.372,86.4011,26172.0
2023-01-17 12:20:00,89.01,89.04,88.98,88.99,24693.0,86.3914,86.4205,86.3622,86.372,24693.0
2023-01-17 12:25:00,88.98,89.05,88.88,88.97,62602.0,86.3622,86.4302,86.2652,86.3525,62602.0
2023-01-17 12:30:00,88.97,89.11,88.96,89.07,52709.0,86.3525,86.4884,86.3428,86.4496,52709.0
2023-01-17 12:35:00,89.07,89.16,89.05,89.05,20170.0,86.4496,86.537,86.4302,86.4302,20170.0
2023-01-17 12:40:00,89.06,89.09,89.0,89.02,22958.0,86.4399,86.469,86.3817,86.4011,22958.0
2023-01-17 12:45:00,89.01,89.02,88.91,88.92,26421.0,86.3914,86.4011,86.2943,86.304,26421.0
2023-01-17 12:50:00,88.91,88.96,88.85,88.9,33199.0,86.2943,86.3428,86.2361,86.2846,33199.0
2023-01-17 12:55:00,88.88,88.92,88.83,88.92,46608.0,86.2652,86.304,86.2167,86.304,46608.0
2023-01-17 13:00:00,88.93,88.94,88.89,88.92,38063.0,86.3137,86.3234,86.2749,86.304,38063.0
2023-01-17 13:05:00,88.93,88.98,88.89,88.94,49224.0,86.3137,86.3622,86.2749,86.3234,49224.0
2023-01-17 13:10:00,88.93,88.97,88.89,88.95,38985.0,86.3137,86.3525,86.2749,86.3331,38985.0
2023-01-17 13:15:00,88.95,89.0,88.94,88.97,26607.0,86.3331,86.3817,86.3234,86.3525,26607.0
2023-01-17 13:20:00,88.97,89.0,88.93,88.98,43996.0,86.3525,86.3817,86.3137,86.3622,43996.0
2023-01-17 13:25:00,88.98,89.01,88.91,88.93,24044.0,86.3622,86.3914,86.2943,86.3137,24044.0
2023-01-17 13:30:00,88.92,88.96,88.89,88.92,38793.0,86.304,86.3428,86.2749,86.304,38793.0
2023-01-17 13:35:00,88.91,89.04,88.9,89.02,28944.0,86.2943,86.4205,86.2846,86.4011,28944.0
2023-01-17 13:40:00,89.03,89.05,89.01,89.04,31972.0,86.4108,86.4302,86.3914,86.4205,31972.0
2023-01-17 13:45:00,89.04,89.12,88.98,89.12,32760.0,86.4205,86.4981,86.3622,86.4981,32760.0
2023-01-17 13:50:00,89.12,89.13,89.04,89.05,27431.0,86.4981,86.5078,86.4205,86.4302,27431.0
2023-01-17 13:55:00,89.05,89.06,89.02,89.06,21685.0,86.4302,86.4399,86.4011,86.4399,21685.0
2023-01-17 14:00:00,89.06,89.1,89.05,89.09,40951.0,86.4399,86.4787,86.4302,86.469,40951.0
2023-01-17 14:05:00,89.09,89.11,88.96,88.96,46987.0,86.469,86.4884,86.3428,86.3428,46987.0
2023-01-17 14:10:00,88.96,88.97,88.81,88.86,210621.0,86.3428,86.3525,86.1972,86.2458,210621.0
2023-01-17 14:15:00,88.86,88.89,88.74,88.87,84027.0,86.2458,86.2749,86.1293,86.2555,84027.0
2023-01-17 14:20:00,88.86,88.88,88.83,88.87,69681.0,86.2458,86.2652,86.2167,86.2555,69681.0
2023-01-17 14:25:00,88.87,88.89,88.85,88.87,50700.0,86.2555,86.2749,86.2361,86.2555,50700.0
2023-01-17 14:30:00,88.87,88.92,88.86,88.91,49052.0,86.2555,86.304,86.2458,86.2943,49052.0
2023-01-17 14:35:00,88.9,88.97,88.89,88.95,47001.0,86.2846,86.3525,86.2749,86.3331,47001.0
2023-01-17 14:40:00,88.95,89.04,88.95,88.99,34427.0,86.3331,86.4205,86.3331,86.372,34427.0
2023-01-17 14:45:00,88.98,88.99,88.8,88.84,21756.0,86.3622,86.372,86.1875,86.2264,21756.0
2023-01-17 14:50:00,88.85,88.86,88.71,88.71,26276.0,86.2361,86.2458,86.1002,86.1002,26276.0
2023-01-17 14:55:00,88.72,88.78,88.65,88.66,83441.0,86.1099,86.1681,86.042,86.0517,83441.0
2023-01-17 15:00:00,88.66,88.78,88.64,88.72,59629.0,86.0517,86.1681,86.0322,86.1099,59629.0
2023-01-17 15:05:00,88.72,88.72,88.61,88.64,32435.0,86.1099,86.1099,86.0031,86.0322,32435.0
2023-01-17 15:10:00,88.64,88.71,88.63,88.66,61462.0,86.0322,86.1002,86.0225,86.0517,61462.0
2023-01-17 15:15:00,88.64,88.67,88.6,88.66,40445.0,86.0322,86.0614,85.9934,86.0517,40445.0
2023-01-17 15:20:00,88.65,88.66,88.56,88.58,60631.0,86.042,86.0517,85.9546,85.974,60631.0
2023-01-17 15:25:00,88.57,88.64,88.5,88.52,46617.0,85.9643,86.0322,85.8964,85.9158,46617.0
2023-01-17 15:30:00,88.52,88.66,88.5,88.62,60141.0,85.9158,86.0517,85.8964,86.0128,60141.0
2023-01-17 15:35:00,88.61,88.66,88.58,88.64,47140.0,86.0031,86.0517,85.974,86.0322,47140.0
2023-01-17 15:40:00,88.64,88.7,88.61,88.64,65597.0,86.0322,86.0905,86.0031,86.0322,65597.0
2023-01-17 15:45:00,88.64,88.64,88.46,88.51,90089.0,86.0322,86.0322,85.8575,85.9061,90089.0
2023-01-17 15:50:00,88.5,88.63,88.42,88.61,291304.0,85.8964,86.0225,85.8187,86.0031,291304.0
2023-01-17 15:55:00,88.61,88.67,88.58,88.61,425037.0,86.0031,86.0614,85.974,86.0031,425037.0
2023-01-18 09:30:00,88.6,88.63,88.02,88.3,106641.0,85.9934,86.0225,85.4305,85.7023,106641.0
2023-01-18 09:35:00,88.28,88.28,87.7,87.81,51931.0,85.6828,85.6828,85.1199,85.2267,51931.0
2023-01-18 09:40:00,87.9,88.34,87.87,88.31,76301.0,85.314,85.7411,85.2849,85.712,76301.0
2023-01-18 09:45:00,88.33,88.44,88.13,88.23,108870.0,85.7314,85.8381,85.5373,85.6343,108870.0
2023-01-18 09:50:00,88.23,88.42,88.22,88.23,49084.0,85.6343,85.8187,85.6246,85.6343,49084.0
2023-01-18 09:55:00,88.23,88.36,88.15,88.3,36945.0,85.6343,85.7605,85.5567,85.7023,36945.0
2023-01-18 10:00:00,88.31,88.43,88.22,88.25,54536.0,85.712,85.8284,85.6246,85.6537,54536.0
2023-01-18 10:05:00,88.27,88.42,88.22,88.25,41336.0,85.6731,85.8187,85.6246,85.6537,41336.0
2023-01-18 10:10:00,88.25,88.4,88.23,88.3,172609.0,85.6537,85.7993,85.6343,85.7023,172609.0
2023-01-18 10:15:00,88.3,88.47,88.28,88.47,135167.0,85.7023,85.8672,85.6828,85.8672,135167.0
2023-01-18 10:20:00,88.48,88.6,88.43,88.5,71726.0,85.877,85.9934,85.8284,85.8964,71726.0
2023-01-18 10:25:00,88.5,88.58,88.45,88.54,56235.0,85.8964,85.974,85.8478,85.9352,56235.0
2023-01-18 10:30:00,88.54,88.56,88.37,88.43,68550.0,85.9352,85.9546,85.7702,85.8284,68550.0
2023-01-18 10:35:00,88.44,88.47,88.32,88.45,75081.0,85.8381,85.8672,85.7217,85.8478,75081.0
2023-01-18 10:40:00,88.47,88.56,88.38,88.44,99520.0,85.8672,85.9546,85.7799,85.8381,99520.0
2023-01-18 10:45:00,88.43,88.5,88.2,88.28,72383.0,85.8284,85.8964,85.6052,85.6828,72383.0
2023-01-18 10:50:00,88.27,88.36,88.25,88.32,30485.0,85.6731,85.7605,85.6537,85.7217,30485.0
2023-01-18 10:55:00,88.3,88.32,88.2,88.27,32673.0,85.7023,85.7217,85.6052,85.6731,32673.0
2023-01-18 11:00:00,88.27,88.41,88.24,88.3,33186.0,85.6731,85.809,85.644,85.7023,33186.0
2023-01-18 11:05:00,88.31,88.31,88.12,88.13,44336.0,85.712,85.712,85.5275,85.5373,44336.0
2023-01-18 11:10:00,88.12,88.16,88.02,88.11,33200.0,85.5275,85.5664,85.4305,85.5178,33200.0
2023-01-18 11:15:00,88.1,88.19,88.07,88.15,41782.0,85.5081,85.5955,85.479,85.5567,41782.0
2023-01-18 11:20:00,88.13,88.16,88.06,88.15,63650.0,85.5373,85.5664,85.4693,85.5567,63650.0
2023-01-18 11:25:00,88.16,88.21,88.11,88.17,46982.0,85.5664,85.6149,85.5178,85.5761,46982.0
2023-01-18 11:30:00,88.18,88.2,88.03,88.04,46533.0,85.5858,85.6052,85.4402,85.4499,46533.0
2023-01-18 11:35:00,88.05,88.06,87.84,87.99,50995.0,85.4596,85.4693,85.2558,85.4014,50995.0
2023-01-18 11:40:00,87.99,88.14,87.96,88.12,46122.0,85.4014,85.547,85.3723,85.5275,46122.0
2023-01-18 11:45:00,88.13,88.18,88.06,88.14,51220.0,85.5373,85.5858,85.4693,85.547,51220.0
2023-01-18 11:50:00,88.13,88.13,87.91,87.94,57842.0,85.5373,85.5373,85.3237,85.3528,57842.0
2023-01-18 11:55:00,87.94,88.01,87.86,87.99,32277.0,85.3528,85.4208,85.2752,85.4014,32277.0
2023-01-18 12:00:00,87.99,88.11,87.99,88.09,41498.0,85.4014,85.5178,85.4014,85.4984,41498.0
2023-01-18 12:05:00,88.1,88.19,88.05,88.06,52340.0,85.5081,85.5955,85.4596,85.4693,52340.0
2023-01-18 12:10:00,88.06,88.06,87.94,87.98,19283.0,85.4693,85.4693,85.3528,85.3917,19283.0
2023-01-18 12:15:00,87.97,87.97,87.66,87.7,73497.0,85.382,85.382,85.0811,85.1199,73497.0
2023-01-18 12:20:00,87.69,87.7,87.62,87.68,23690.0,85.1102,85.1199,85.0423,85.1005,23690.0
2023-01-18 12:25:00,87.68,87.71,87.61,87.68,59186.0,85.1005,85.1296,85.0326,85.1005,59186.0
2023-01-18 12:30:00,87.67,87.73,87.65,87.69,49752.0,85.0908,85.149,85.0714,85.1102,49752.0
2023-01-18 12:35:00,87.67,87.82,87.64,87.8,26955.0,85.0908,85.2364,85.0617,85.217,26955.0
2023-01-18 12:40:00,87.8,87.87,87.79,87.8,20788.0,85.217,85.2849,85.2073,85.217,20788.0
2023-01-18 12:45:00,87.8,87.84,87.78,87.84,22537.0,85.217,85.2558,85.1975,85.2558,22537.0
2023-01-18 12:50:00,87.84,87.85,87.72,87.74,39066.0,85.2558,85.2655,85.1393,85.1587,39066.0
2023-01-18 12:55:00,87.74,87.79,87.66,87.67,50135.0,85.1587,85.2073,85.0811,85.0908,50135.0
2023-01-18 13:00:00,87.67,87.68,87.56,87.62,49166.0,85.0908,85.1005,84.984,85.0423,49166.0
2023-01-18 13:05:00,87.63,87.68,87.58,87.61,40337.0,85.052,85.1005,85.0034,85.0326,40337.0
2023-01-18 13:10:00,87.61,87.67,87.61,87.66,22069.0,85.0326,85.0908,85.0326,85.0811,22069.0
2023-01-18 13:15:00,87.67,87.68,87.53,87.56,21620.0,85.0908,85.1005,84.9549,84.984,21620.0
2023-01-18 13:20:00,87.55,87.6,87.53,87.57,18804.0,84.9743,85.0228,84.9549,84.9937,18804.0
2023-01-18 13:25:00,87.57,87.76,87.56,87.74,71739.0,84.9937,85.1781,84.984,85.1587,71739.0
2023-01-18 13:30:00,87.73,87.76,87.66,87.66,21195.0,85.149,85.1781,85.0811,85.0811,21195.0
2023-01-18 13:35:00,87.67,87.76,87.65,87.72,20081.0,85.0908,85.1781,85.0714,85.1393,20081.0
2023-01-18 13:40:00,87.72,87.84,87.71,87.82,30641.0,85.1393,85.2558,85.1296,85.2364,30641.0
2023-01-18 13:45:00,87.82,87.85,87.73,87.76,28297.0,85.2364,85.2655,85.149,85.1781,28297.0
2023-01-18 13:50:00,87.75,87.82,87.75,87.79,19147.0,85.1684,85.2364,85.1684,85.2073,19147.0
2023-01-18 13:55:00,87.79,87.81,87.7,87.74,13353.0,85.2073,85.2267,85.1199,85.1587,13353.0
2023-01-18 14:00:00,87.74,87.76,87.68,87.74,17611.0,85.1587,85.1781,85.1005,85.1587,17611.0
2023-01-18 14:05:00,87.73,87.73,87.64,87.68,17801.0,85.149,85.149,85.0617,85.1005,17801.0
2023-01-18 14:10:00,87.68,87.72,87.66,87.67,19247.0,85.1005,85.1393,85.0811,85.0908,19247.0
2023-01-18 14:15:00,87.67,87.69,87.65,87.67,15632.0,85.0908,85.1102,85.0714,85.0908,15632.0
2023-01-18 14:20:00,87.67,87.7,87.66,87.67,26507.0,85.0908,85.1199,85.0811,85.0908,26507.0
2023-01-18 14:25:00,87.67,87.67,87.6,87.63,31868.0,85.0908,85.0908,85.0228,85.052,31868.0
2023-01-18 14:30:00,87.63,87.66,87.61,87.65,33755.0,85.052,85.0811,85.0326,85.0714,33755.0
2023-01-18 14:35:00,87.65,87.65,87.54,87.54,29851.0,85.0714,85.0714,84.9646,84.9646,29851.0
2023-01-18 14:40:00,87.54,87.61,87.49,87.6,45387.0,84.9646,85.0326,84.9161,85.0228,45387.0
2023-01-18 14:45:00,87.6,87.63,87.44,87.45,113516.0,85.0228,85.052,84.8676,84.8773,113516.0
2023-01-18 14:50:00,87.45,87.45,87.33,87.33,32067.0,84.8773,84.8773,84.7608,84.7608,32067.0
2023-01-18 14:55:00,87.33,87.35,87.29,87.33,40462.0,84.7608,84.7802,84.722,84.7608,40462.0
2023-01-18 15:00:00,87.32,87.34,87.17,87.2,59513.0,84.7511,84.7705,84.6055,84.6346,59513.0
2023-01-18 15:05:00,87.2,87.26,87.19,87.22,40861.0,84.6346,84.6928,84.6249,84.654,40861.0
2023-01-18 15:10:00,87.21,87.35,87.18,87.22,47427.0,84.6443,84.7802,84.6152,84.654,47427.0
2023-01-18 15:15:00,87.22,87.27,87.08,87.09,36496.0,84.654,84.7026,84.5181,84.5278,36496.0
2023-01-18 15:20:00,87.09,87.16,87.07,87.11,51987.0,84.5278,84.5958,84.5084,84.5473,51987.0
2023-01-18 15:25:00,87.11,87.11,87.02,87.04,58458.0,84.5473,84.5473,84.4599,84.4793,58458.0
2023-01-18 15:30:00,87.04,87.07,86.92,86.94,78261.0,84.4793,84.5084,84.3629,84.3823,78261.0
2023-01-18 15:35:00,86.94,87.03,86.82,86.82,103793.0,84.3823,84.4696,84.2658,84.2658,103793.0
2023-01-18 15:40:00,86.82,86.83,86.65,86.66,104034.0,84.2658,84.2755,84.1008,84.1105,104034.0
2023-01-18 15:45:00,86.66,86.72,86.6,86.67,114552.0,84.1105,84.1687,84.0523,84.1202,114552.0
2023-01-18 15:50:00,86.67,86.76,86.6,86.73,191449.0,84.1202,84.2076,84.0523,84.1784,191449.0
2023-01-18 15:55:00,86.72,86.74,86.66,86.73,262959.0,84.1687,84.1881,84.1105,84.1784,262959.0
2023-01-19 09:30:00,86.4,86.99,86.19,86.63,100330.0,83.8581,84.4308,83.6543,84.0814,100330.0
2023-01-19 09:35:00,86.59,86.6,86.38,86.55,23640.0,84.0426,84.0523,83.8387,84.0037,23640.0
2023-01-19 09:40:00,86.56,86.7,86.36,86.37,33958.0,84.0134,84.1493,83.8193,83.829,33958.0
2023-01-19 09:45:00,86.36,86.36,86.18,86.24,50961.0,83.8193,83.8193,83.6446,83.7029,50961.0
2023-01-19 09:50:00,86.24,86.25,86.09,86.13,57875.0,83.7029,83.7126,83.5573,83.5961,57875.0
2023-01-19 09:55:00,86.14,86.26,86.08,86.13,52709.0,83.6058,83.7223,83.5476,83.5961,52709.0
2023-01-19 10:00:00,86.13,86.19,86.04,86.07,53684.0,83.5961,83.6543,83.5087,83.5379,53684.0
2023-01-19 10:05:00,86.06,86.31,86.06,86.27,32239.0,83.5282,83.7708,83.5282,83.732,32239.0
2023-01-19 10:10:00,86.26,86.3,86.04,86.16,43452.0,83.7223,83.7611,83.5087,83.6252,43452.0
2023-01-19 10:15:00,86.16,86.2,85.95,86.11,67306.0,83.6252,83.664,83.4214,83.5767,67306.0
2023-01-19 10:20:00,86.13,86.23,86.02,86.16,46015.0,83.5961,83.6931,83.4893,83.6252,46015.0
2023-01-19 10:25:00,86.16,86.41,86.14,86.32,53201.0,83.6252,83.8679,83.6058,83.7805,53201.0
2023-01-19 10:30:00,86.32,86.32,86.04,86.05,40673.0,83.7805,83.7805,83.5087,83.5184,40673.0
2023-01-19 10:35:00,86.04,86.06,85.88,85.91,40296.0,83.5087,83.5282,83.3534,83.3826,40296.0
2023-01-19 10:40:00,85.93,85.97,85.8,85.86,72650.0,83.402,83.4408,83.2758,83.334,72650.0
2023-01-19 10:45:00,85.85,85.98,85.77,85.87,69105.0,83.3243,83.4505,83.2467,83.3437,69105.0
2023-01-19 10:50:00,85.86,85.86,85.67,85.68,29681.0,83.334,83.334,83.1496,83.1593,29681.0
2023-01-19 10:55:00,85.69,85.69,85.56,85.63,65813.0,83.169,83.169,83.0429,83.1108,65813.0
2023-01-19 11:00:00,85.63,85.73,85.6,85.69,35115.0,83.1108,83.2079,83.0817,83.169,35115.0
2023-01-19 11:05:00,85.69,85.72,85.5,85.64,114687.0,83.169,83.1982,82.9846,83.1205,114687.0
2023-01-19 11:10:00,85.65,85.83,85.65,85.81,52417.0,83.1302,83.3049,83.1302,83.2855,52417.0
2023-01-19 11:15:00,85.82,85.93,85.72,85.76,59628.0,83.2952,83.402,83.1982,83.237,59628.0
2023-01-19 11:20:00,85.75,85.77,85.59,85.61,26353.0,83.2273,83.2467,83.072,83.0914,26353.0
2023-01-19 11:25:00,85.6,85.65,85.49,85.52,54536.0,83.0817,83.1302,82.9749,83.004,54536.0
2023-01-19 11:30:00,85.52,85.57,85.48,85.51,40836.0,83.004,83.0526,82.9652,82.9943,40836.0
2023-01-19 11:35:00,85.51,85.61,85.44,85.61,40982.0,82.9943,83.0914,82.9264,83.0914,40982.0
2023-01-19 11:40:00,85.6,85.61,85.39,85.4,65803.0,83.0817,83.0914,82.8779,82.8876,65803.0
2023-01-19 11:45:00,85.41,85.47,85.36,85.47,32408.0,82.8973,82.9555,82.8487,82.9555,32408.0
2023-01-19 11:50:00,85.48,85.48,85.29,85.31,35679.0,82.9652,82.9652,82.7808,82.8002,35679.0
2023-01-19 11:55:00,85.3,85.39,85.25,85.37,33210.0,82.7905,82.8779,82.742,82.8585,33210.0
2023-01-19 12:00:00,85.37,85.64,85.37,85.62,35673.0,82.8585,83.1205,82.8585,83.1011,35673.0
2023-01-19 12:05:00,85.63,85.67,85.56,85.61,27459.0,83.1108,83.1496,83.0429,83.0914,27459.0
2023-01-19 12:10:00,85.61,85.69,85.54,85.68,44235.0,83.0914,83.169,83.0234,83.1593,44235.0
2023-01-19 12:15:00,85.69,85.77,85.68,85.71,32462.0,83.169,83.2467,83.1593,83.1884,32462.0
2023-01-19 12:20:00,85.7,85.7,85.62,85.65,26344.0,83.1787,83.1787,83.1011,83.1302,26344.0
2023-01-19 12:25:00,85.64,85.67,85.56,85.59,22925.0,83.1205,83.1496,83.0429,83.072,22925.0
2023-01-19 12:30:00,85.6,85.66,85.57,85.65,20809.0,83.0817,83.1399,83.0526,83.1302,20809.0
2023-01-19 12:35:00,85.65,85.71,85.63,85.67,22184.0,83.1302,83.1884,83.1108,83.1496,22184.0
2023-01-19 12:40:00,85.67,85.74,85.6,85.6,25264.0,83.1496,83.2176,83.0817,83.0817,25264.0
2023-01-19 12:45:00,85.6,85.67,85.52,85.65,61132.0,83.0817,83.1496,83.004,83.1302,61132.0
2023-01-19 12:50:00,85.68,85.69,85.5,85.51,26204.0,83.1593,83.169,82.9846,82.9943,26204.0
2023-01-19 12:55:00,85.5,85.65,85.5,85.65,24392.0,82.9846,83.1302,82.9846,83.1302,24392.0
2023-01-19 13:00:00,85.66,85.89,85.65,85.89,36935.0,83.1399,83.3632,83.1302,83.3632,36935.0
2023-01-19 13:05:00,85.88,85.89,85.74,85.86,30714.0,83.3534,83.3632,83.2176,83.334,30714.0
2023-01-19 13:10:00,85.85,85.96,85.81,85.95,20344.0,83.3243,83.4311,83.2855,83.4214,20344.0
2023-01-19 13:15:00,85.96,86.07,85.87,86.06,45198.0,83.4311,83.5379,83.3437,83.5282,45198.0
2023-01-19 13:20:00,86.05,86.11,85.99,86.06,45273.0,83.5184,83.5767,83.4602,83.5282,45273.0
2023-01-19 13:25:00,86.06,86.1,85.98,86.1,38822.0,83.5282,83.567,83.4505,83.567,38822.0
2023-01-19 13:30:00,86.1,86.25,86.02,86.11,43650.0,83.567,83.7126,83.4893,83.5767,43650.0
2023-01-19 13:35:00,86.1,86.13,86.03,86.05,53582.0,83.567,83.5961,83.499,83.5184,53582.0
2023-01-19 13:40:00,86.05,86.24,86.04,86.12,52526.0,83.5184,83.7029,83.5087,83.5864,52526.0
2023-01-19 13:45:00,86.13,86.2,86.1,86.14,37409.0,83.5961,83.664,83.567,83.6058,37409.0
2023-01-19 13:50:00,86.14,86.16,86.04,86.05,31102.0,83.6058,83.6252,83.5087,83.5184,31102.0
2023-01-19 13:55:00,86.05,86.12,86.02,86.1,31932.0,83.5184,83.5864,83.4893,83.567,31932.0
2023-01-19 14:00:00,86.09,86.14,86.01,86.12,33623.0,83.5573,83.6058,83.4796,83.5864,33623.0
2023-01-19 14:05:00,86.12,86.12,86.0,86.06,23119.0,83.5864,83.5864,83.4699,83.5282,23119.0
2023-01-19 14:10:00,86.06,86.25,86.06,86.23,23450.0,83.5282,83.7126,83.5282,83.6931,23450.0
2023-01-19 14:15:00,86.23,86.26,86.14,86.18,29513.0,83.6931,83.7223,83.6058,83.6446,29513.0
2023-01-19 14:20:00,86.19,86.35,86.17,86.34,21967.0,83.6543,83.8096,83.6349,83.7999,21967.0
2023-01-19 14:25:00,86.34,86.37,86.28,86.31,18356.0,83.7999,83.829,83.7417,83.7708,18356.0
2023-01-19 14:30:00,86.31,86.4,86.27,86.4,18306.0,83.7708,83.8581,83.732,83.8581,18306.0
2023-01-19 14:35:00,86.4,86.54,86.39,86.47,43706.0,83.8581,83.994,83.8484,83.9261,43706.0
2023-01-19 14:40:00,86.47,86.52,86.4,86.47,25991.0,83.9261,83.9746,83.8581,83.9261,25991.0
2023-01-19 14:45:00,86.48,86.5,86.35,86.42,25561.0,83.9358,83.9552,83.8096,83.8776,25561.0
2023-01-19 14:50:00,86.41,86.44,86.37,86.37,20333.0,83.8679,83.897,83.829,83.829,20333.0
2023-01-19 14:55:00,86.38,86.41,86.34,86.34,19161.0,83.8387,83.8679,83.7999,83.7999,19161.0
2023-01-19 15:00:00,86.34,86.39,86.33,86.34,19623.0,83.7999,83.8484,83.7902,83.7999,19623.0
2023-01-19 15:05:00,86.35,86.35,86.24,86.26,24716.0,83.8096,83.8096,83.7029,83.7223,24716.0
2023-01-19 15:10:00,86.27,86.31,86.22,86.24,34714.0,83.732,83.7708,83.6834,83.7029,34714.0
2023-01-19 15:15:00,86.24,86.28,86.15,86.26,55618.0,83.7029,83.7417,83.6155,83.7223,55618.0
2023-01-19 15:20:00,86.26,86.32,86.21,86.29,46291.0,83.7223,83.7805,83.6737,83.7514,46291.0
2023-01-19 15:25:00,86.29,86.35,86.28,86.32,27002.0,83.7514,83.8096,83.7417,83.7805,27002.0
2023-01-19 15:30:00,86.33,86.38,86.3,86.38,86415.0,83.7902,83.8387,83.7611,83.8387,86415.0
2023-01-19 15:35:00,86.38,86.46,86.34,86.37,53327.0,83.8387,83.9164,83.7999,83.829,53327.0
2023-01-19 15:40:00,86.37,86.37,86.22,86.23,42632.0,83.829,83.829,83.6834,83.6931,42632.0
2023-01-19 15:45:00,86.22,86.26,86.18,86.23,53929.0,83.6834,83.7223,83.6446,83.6931,53929.0
2023-01-19 15:50:00,86.22,86.25,86.04,86.11,110454.0,83.6834,83.7126,83.5087,83.5767,110454.0
2023-01-19 15:55:00,86.12,86.12,85.91,85.95,304101.0,83.5864,83.5864,83.3826,83.4214,304101.0
2023-01-20 09:30:00,86.03,86.03,85.59,85.62,525397.0,83.499,83.499,83.072,83.1011,525397.0
2023-01-20 09:35:00,85.63,85.69,85.56,85.6,21534.0,83.1108,83.169,83.0429,83.0817,21534.0
2023-01-20 09:40:00,85.56,85.8,85.55,85.66,52540.0,83.0429,83.2758,83.0332,83.1399,52540.0
2023-01-20 09:45:00,85.66,85.66,85.5,85.59,35563.0,83.1399,83.1399,82.9846,83.072,35563.0
2023-01-20 09:50:00,85.6,85.68,85.51,85.54,41371.0,83.0817,83.1593,82.9943,83.0234,41371.0
2023-01-20 09:55:00,85.55,85.64,85.5,85.54,39358.0,83.0332,83.1205,82.9846,83.0234,39358.0
2023-01-20 10:00:00,85.54,85.76,85.49,85.73,36575.0,83.0234,83.237,82.9749,83.2079,36575.0
2023-01-20 10:05:00,85.72,85.94,85.72,85.94,40131.0,83.1982,83.4117,83.1982,83.4117,40131.0
2023-01-20 10:10:00,85.92,86.05,85.89,85.97,37283.0,83.3923,83.5184,83.3632,83.4408,37283.0
2023-01-20 10:15:00,85.97,85.97,85.89,85.91,55580.0,83.4408,83.4408,83.3632,83.3826,55580.0
2023-01-20 10:20:00,85.9,85.99,85.84,85.98,39771.0,83.3729,83.4602,83.3146,83.4505,39771.0
2023-01-20 10:25:00,85.99,86.19,85.99,86.15,39826.0,83.4602,83.6543,83.4602,83.6155,39826.0
2023-01-20 10:30:00,86.16,86.23,86.11,86.12,33439.0,83.6252,83.6931,83.5767,83.5864,33439.0
2023-01-20 10:35:00,86.11,86.21,86.07,86.16,20824.0,83.5767,83.6737,83.5379,83.6252,20824.0
2023-01-20 10:40:00,86.15,86.23,86.13,86.17,28899.0,83.6155,83.6931,83.5961,83.6349,28899.0
2023-01-20 10:45:00,86.17,86.36,86.17,86.36,27217.0,83.6349,83.8193,83.6349,83.8193,27217.0
2023-01-20 10:50:00,86.35,86.43,86.3,86.42,16350.0,83.8096,83.8873,83.7611,83.8776,16350.0
2023-01-20 10:55:00,86.42,86.48,86.4,86.42,23435.0,83.8776,83.9358,83.8581,83.8776,23435.0
2023-01-20 11:00:00,86.4,86.52,86.39,86.5,24430.0,83.8581,83.9746,83.8484,83.9552,24430.0
2023-01-20 11:05:00,86.51,86.51,86.37,86.38,30145.0,83.9649,83.9649,83.829,83.8387,30145.0
2023-01-20 11:10:00,86.37,86.53,86.37,86.49,27030.0,83.829,83.9843,83.829,83.9455,27030.0
2023-01-20 11:15:00,86.49,86.57,86.4,86.56,57312.0,83.9455,84.0231,83.8581,84.0134,57312.0
2023-01-20 11:20:00,86.57,86.6,86.5,86.55,45379.0,84.0231,84.0523,83.9552,84.0037,45379.0
2023-01-20 11:25:00,86.56,86.7,86.56,86.67,16643.0,84.0134,84.1493,84.0134,84.1202,16643.0
2023-01-20 11:30:00,86.69,86.75,86.65,86.7,36002.0,84.1396,84.1979,84.1008,84.1493,36002.0
2023-01-20 11:35:00,86.68,86.69,86.56,86.59,16854.0,84.1299,84.1396,84.0134,84.0426,16854.0
2023-01-20 11:40:00,86.59,86.69,86.58,86.66,12740.0,84.0426,84.1396,84.0329,84.1105,12740.0
2023-01-20 11:45:00,86.67,86.7,86.64,86.68,18319.0,84.1202,84.1493,84.0911,84.1299,18319.0
2023-01-20 11:50:00,86.68,86.68,86.54,86.55,24216.0,84.1299,84.1299,83.994,84.0037,24216.0
2023-01-20 11:55:00,86.56,86.64,86.55,86.62,12885.0,84.0134,84.0911,84.0037,84.0717,12885.0
2023-01-20 12:00:00,86.63,86.64,86.56,86.58,21778.0,84.0814,84.0911,84.0134,84.0329,21778.0
2023-01-20 12:05:00,86.58,86.66,86.57,86.64,18554.0,84.0329,84.1105,84.0231,84.0911,18554.0
2023-01-20 12:10:00,86.64,86.71,86.62,86.7,37630.0,84.0911,84.159,84.0717,84.1493,37630.0
2023-01-20 12:15:00,86.69,86.69,86.58,86.65,25468.0,84.1396,84.1396,84.0329,84.1008,25468.0
2023-01-20 12:20:00,86.66,86.69,86.63,86.69,20270.0,84.1105,84.1396,84.0814,84.1396,20270.0
2023-01-20 12:25:00,86.69,86.75,86.67,86.74,23536.0,84.1396,84.1979,84.1202,84.1881,23536.0
2023-01-20 12:30:00,86.74,86.75,86.64,86.67,20009.0,84.1881,84.1979,84.0911,84.1202,20009.0
2023-01-20 12:35:00,86.67,86.71,86.66,86.7,16308.0,84.1202,84.159,84.1105,84.1493,16308.0
2023-01-20 12:40:00,86.7,86.72,86.68,86.72,11096.0,84.1493,84.1687,84.1299,84.1687,11096.0
2023-01-20 12:45:00,86.71,86.74,86.69,86.73,22644.0,84.159,84.1881,84.1396,84.1784,22644.0
2023-01-20 12:50:00,86.73,86.76,86.72,86.74,16120.0,84.1784,84.2076,84.1687,84.1881,16120.0
2023-01-20 12:55:00,86.73,86.74,86.65,86.66,24213.0,84.1784,84.1881,84.1008,84.1105,24213.0
2023-01-20 13:00:00,86.66,86.76,86.63,86.69,60972.0,84.1105,84.2076,84.0814,84.1396,60972.0
2023-01-20 13:05:00,86.68,86.69,86.6,86.63,19925.0,84.1299,84.1396,84.0523,84.0814,19925.0
2023-01-20 13:10:00,86.62,86.62,86.47,86.59,12358.0,84.0717,84.0717,83.9261,84.0426,12358.0
2023-01-20 13:15:00,86.6,86.65,86.44,86.45,27400.0,84.0523,84.1008,83.897,83.9067,27400.0
2023-01-20 13:20:00,86.44,86.54,86.43,86.54,16834.0,83.897,83.994,83.8873,83.994,16834.0
2023-01-20 13:25:00,86.54,86.59,86.52,86.56,30820.0,83.994,84.0426,83.9746,84.0134,30820.0
2023-01-20 13:30:00,86.57,86.66,86.56,86.62,73939.0,84.0231,84.1105,84.0134,84.0717,73939.0
2023-01-20 13:35:00,86.62,86.73,86.6,86.67,73451.0,84.0717,84.1784,84.0523,84.1202,73451.0
2023-01-20 13:40:00,86.67,86.69,86.53,86.54,54985.0,84.1202,84.1396,83.9843,83.994,54985.0
2023-01-20 13:45:00,86.54,86.6,86.46,86.6,27086.0,83.994,84.0523,83.9164,84.0523,27086.0
2023-01-20 13:50:00,86.59,86.68,86.59,86.65,38406.0,84.0426,84.1299,84.0426,84.1008,38406.0
2023-01-20 13:55:00,86.65,86.7,86.61,86.68,25391.0,84.1008,84.1493,84.062,84.1299,25391.0
2023-01-20 14:00:00,86.7,86.73,86.66,86.73,28123.0,84.1493,84.1784,84.1105,84.1784,28123.0
2023-01-20 14:05:00,86.73,86.83,86.7,86.83,45960.0,84.1784,84.2755,84.1493,84.2755,45960.0
2023-01-20 14:10:00,86.84,86.92,86.82,86.86,32930.0,84.2852,84.3629,84.2658,84.3046,32930.0
2023-01-20 14:15:00,86.86,86.87,86.81,86.83,41958.0,84.3046,84.3143,84.2561,84.2755,41958.0
2023-01-20 14:20:00,86.83,86.97,86.81,86.94,40809.0,84.2755,84.4114,84.2561,84.3823,40809.0
2023-01-20 14:25:00,86.94,86.95,86.87,86.88,23081.0,84.3823,84.392,84.3143,84.324,23081.0
2023-01-20 14:30:00,86.88,87.01,86.87,86.96,43480.0,84.324,84.4502,84.3143,84.4017,43480.0
2023-01-20 14:35:00,86.96,87.0,86.92,86.94,32942.0,84.4017,84.4405,84.3629,84.3823,32942.0
2023-01-20 14:40:00,86.94,86.95,86.85,86.86,27725.0,84.3823,84.392,84.2949,84.3046,27725.0
2023-01-20 14:45:00,86.85,86.89,86.82,86.84,32792.0,84.2949,84.3337,84.2658,84.2852,32792.0
2023-01-20 14:50:00,86.84,86.85,86.79,86.81,19181.0,84.2852,84.2949,84.2367,84.2561,19181.0
2023-01-20 14:55:00,86.81,86.87,86.77,86.87,30469.0,84.2561,84.3143,84.2173,84.3143,30469.0
2023-01-20 15:00:00,86.86,86.94,86.85,86.88,61298.0,84.3046,84.3823,84.2949,84.324,61298.0
2023-01-20 15:05:00,86.89,87.0,86.85,86.99,50925.0,84.3337,84.4405,84.2949,84.4308,50925.0
2023-01-20 15:10:00,86.98,87.08,86.96,87.06,57750.0,84.4211,84.5181,84.4017,84.4987,57750.0
2023-01-20 15:15:00,87.06,87.15,87.05,87.13,51809.0,84.4987,84.5861,84.489,84.5667,51809.0
2023-01-20 15:20:00,87.13,87.13,86.98,87.0,47445.0,84.5667,84.5667,84.4211,84.4405,47445.0
2023-01-20 15:25:00,87.0,87.11,86.98,87.09,74187.0,84.4405,84.5473,84.4211,84.5278,74187.0
2023-01-20 15:30:00,87.09,87.18,87.07,87.08,78389.0,84.5278,84.6152,84.5084,84.5181,78389.0
2023-01-20 15:35:00,87.08,87.13,87.03,87.13,60426.0,84.5181,84.5667,84.4696,84.5667,60426.0
2023-01-20 15:40:00,87.12,87.17,87.09,87.16,89210.0,84.557,84.6055,84.5278,84.5958,89210.0
2023-01-20 15:45:00,87.15,87.24,87.07,87.22,143727.0,84.5861,84.6734,84.5084,84.654,143727.0
2023-01-20 15:50:00,87.23,87.38,87.15,87.33,145391.0,84.6637,84.8093,84.5861,84.7608,145391.0
2023-01-20 15:55:00,87.33,87.38,87.2,87.26,354311.0,84.7608,84.8093,84.6346,84.6928,354311.0
2023-01-23 09:30:00,87.19,87.22,86.97,87.08,87417.0,84.6249,84.654,84.4114,84.5181,87417.0
2023-01-23 09:35:00,87.06,87.13,87.0,87.04,37780.0,84.4987,84.5667,84.4405,84.4793,37780.0
2023-01-23 09:40:00,87.03,87.22,87.03,87.16,52597.0,84.4696,84.654,84.4696,84.5958,52597.0
2023-01-23 09:45:00,87.2,87.46,87.2,87.43,73365.0,84.6346,84.887,84.6346,84.8578,73365.0
2023-01-23 09:50:00,87.45,87.67,87.41,87.58,62931.0,84.8773,85.0908,84.8384,85.0034,62931.0
2023-01-23 09:55:00,87.57,87.73,87.57,87.73,35393.0,84.9937,85.149,84.9937,85.149,35393.0
2023-01-23 10:00:00,87.73,87.82,87.71,87.75,60047.0,85.149,85.2364,85.1296,85.1684,60047.0
2023-01-23 10:05:00,87.74,87.75,87.62,87.62,59350.0,85.1587,85.1684,85.0423,85.0423,59350.0
2023-01-23 10:10:00,87.62,87.95,87.57,87.95,44606.0,85.0423,85.3625,84.9937,85.3625,44606.0
2023-01-23 10:15:00,87.95,88.02,87.92,88.0,89269.0,85.3625,85.4305,85.3334,85.4111,89269.0
2023-01-23 10:20:00,88.0,88.07,87.91,88.06,78858.0,85.4111,85.479,85.3237,85.4693,78858.0
2023-01-23 10:25:00,88.07,88.23,88.0,88.13,72445.0,85.479,85.6343,85.4111,85.5373,72445.0
2023-01-23 10:30:00,88.13,88.34,88.09,88.31,81599.0,85.5373,85.7411,85.4984,85.712,81599.0
2023-01-23 10:35:00,88.32,88.43,88.29,88.35,70392.0,85.7217,85.8284,85.6925,85.7508,70392.0
2023-01-23 10:40:00,88.37,88.42,88.25,88.29,76267.0,85.7702,85.8187,85.6537,85.6925,76267.0
2023-01-23 10:45:00,88.29,88.38,88.17,88.36,72046.0,85.6925,85.7799,85.5761,85.7605,72046.0
2023-01-23 10:50:00,88.37,88.63,88.34,88.61,129018.0,85.7702,86.0225,85.7411,86.0031,129018.0
2023-01-23 10:55:00,88.6,88.78,88.59,88.71,80723.0,85.9934,86.1681,85.9837,86.1002,80723.0
2023-01-23 11:00:00,88.7,88.88,88.66,88.87,65837.0,86.0905,86.2652,86.0517,86.2555,65837.0
2023-01-23 11:05:00,88.85,89.02,88.77,89.02,156907.0,86.2361,86.4011,86.1584,86.4011,156907.0
2023-01-23 11:10:00,89.02,89.1,88.94,89.05,67676.0,86.4011,86.4787,86.3234,86.4302,67676.0
2023-01-23 11:15:00,89.05,89.08,88.85,89.02,148624.0,86.4302,86.4593,86.2361,86.4011,148624.0
2023-01-23 11:20:00,89.02,89.11,89.01,89.01,54789.0,86.4011,86.4884,86.3914,86.3914,54789.0
2023-01-23 11:25:00,89.01,89.02,88.65,88.65,37145.0,86.3914,86.4011,86.042,86.042,37145.0
2023-01-23 11:30:00,88.66,88.76,88.64,88.74,46061.0,86.0517,86.1487,86.0322,86.1293,46061.0
2023-01-23 11:35:00,88.75,88.78,88.66,88.78,37576.0,86.139,86.1681,86.0517,86.1681,37576.0
2023-01-23 11:40:00,88.77,88.92,88.77,88.88,47736.0,86.1584,86.304,86.1584,86.2652,47736.0
2023-01-23 11:45:00,88.89,89.0,88.89,89.0,40046.0,86.2749,86.3817,86.2749,86.3817,40046.0
2023-01-23 11:50:00,89.01,89.05,88.92,88.92,42973.0,86.3914,86.4302,86.304,86.304,42973.0
2023-01-23 11:55:00,88.93,88.95,88.86,88.86,30280.0,86.3137,86.3331,86.2458,86.2458,30280.0
2023-01-23 12:00:00,88.87,88.88,88.82,88.84,53520.0,86.2555,86.2652,86.207,86.2264,53520.0
2023-01-23 12:05:00,88.84,88.85,88.63,88.71,43524.0,86.2264,86.2361,86.0225,86.1002,43524.0
2023-01-23 12:10:00,88.72,88.81,88.66,88.7,65148.0,86.1099,86.1972,86.0517,86.0905,65148.0
2023-01-23 12:15:00,88.69,88.79,88.69,88.78,25931.0,86.0808,86.1778,86.0808,86.1681,25931.0
2023-01-23 12:20:00,88.78,88.81,88.75,88.78,31728.0,86.1681,86.1972,86.139,86.1681,31728.0
2023-01-23 12:25:00,88.77,88.84,88.75,88.83,30884.0,86.1584,86.2264,86.139,86.2167,30884.0
2023-01-23 12:30:00,88.83,88.86,88.74,88.78,30316.0,86.2167,86.2458,86.1293,86.1681,30316.0
2023-01-23 12:35:00,88.77,88.78,88.72,88.75,24352.0,86.1584,86.1681,86.1099,86.139,24352.0
2023-01-23 12:40:00,88.75,88.82,88.74,88.81,22346.0,86.139,86.207,86.1293,86.1972,22346.0
2023-01-23 12:45:00,88.81,88.82,88.74,88.8,33906.0,86.1972,86.207,86.1293,86.1875,33906.0
2023-01-23 12:50:00,88.8,88.91,88.76,88.89,42266.0,86.1875,86.2943,86.1487,86.2749,42266.0
2023-01-23 12:55:00,88.89,89.02,88.88,89.02,105210.0,86.2749,86.4011,86.2652,86.4011,105210.0
2023-01-23 13:00:00,89.02,89.06,88.96,89.03,110024.0,86.4011,86.4399,86.3428,86.4108,110024.0
2023-01-23 13:05:00,89.02,89.05,88.99,89.05,24825.0,86.4011,86.4302,86.372,86.4302,24825.0
2023-01-23 13:10:00,89.04,89.08,89.0,89.05,20132.0,86.4205,86.4593,86.3817,86.4302,20132.0
2023-01-23 13:15:00,89.06,89.09,89.03,89.09,28560.0,86.4399,86.469,86.4108,86.469,28560.0
2023-01-23 13:20:00,89.09,89.13,89.0,89.01,51260.0,86.469,86.5078,86.3817,86.3914,51260.0
2023-01-23 13:25:00,89.01,89.06,89.0,89.02,31017.0,86.3914,86.4399,86.3817,86.4011,31017.0
2023-01-23 13:30:00,89.02,89.04,89.0,89.0,100383.0,86.4011,86.4205,86.3817,86.3817,100383.0
2023-01-23 13:35:00,89.01,89.04,88.98,89.03,59112.0,86.3914,86.4205,86.3622,86.4108,59112.0
2023-01-23 13:40:00,89.03,89.08,89.0,89.03,47320.0,86.4108,86.4593,86.3817,86.4108,47320.0
2023-01-23 13:45:00,89.03,89.09,89.0,89.06,47049.0,86.4108,86.469,86.3817,86.4399,47049.0
2023-01-23 13:50:00,89.06,89.07,88.99,89.01,49432.0,86.4399,86.4496,86.372,86.3914,49432.0
2023-01-23 13:55:00,89.01,89.05,88.97,89.04,68994.0,86.3914,86.4302,86.3525,86.4205,68994.0
2023-01-23 14:00:00,89.04,89.05,88.87,88.87,82140.0,86.4205,86.4302,86.2555,86.2555,82140.0
2023-01-23 14:05:00,88.88,88.92,88.84,88.88,36979.0,86.2652,86.304,86.2264,86.2652,36979.0
2023-01-23 14:10:00,88.87,88.91,88.8,88.89,60365.0,86.2555,86.2943,86.1875,86.2749,60365.0
2023-01-23 14:15:00,88.88,88.89,88.81,88.88,36599.0,86.2652,86.2749,86.1972,86.2652,36599.0
2023-01-23 14:20:00,88.88,88.88,88.79,88.81,51445.0,86.2652,86.2652,86.1778,86.1972,51445.0
2023-01-23 14:25:00,88.81,88.81,88.61,88.66,39712.0,86.1972,86.1972,86.0031,86.0517,39712.0
2023-01-23 14:30:00,88.66,88.8,88.64,88.8,36640.0,86.0517,86.1875,86.0322,86.1875,36640.0
2023-01-23 14:35:00,88.81,88.81,88.57,88.58,48558.0,86.1972,86.1972,85.9643,85.974,48558.0
2023-01-23 14:40:00,88.57,88.62,88.52,88.55,29037.0,85.9643,86.0128,85.9158,85.9449,29037.0
2023-01-23 14:45:00,88.56,88.58,88.35,88.41,69595.0,85.9546,85.974,85.7508,85.809,69595.0
2023-01-23 14:50:00,88.39,88.39,88.26,88.37,40598.0,85.7896,85.7896,85.6634,85.7702,40598.0
2023-01-23 14:55:00,88.36,88.49,88.36,88.48,42210.0,85.7605,85.8867,85.7605,85.877,42210.0
2023-01-23 15:00:00,88.48,88.52,88.44,88.51,50074.0,85.877,85.9158,85.8381,85.9061,50074.0
2023-01-23 15:05:00,88.51,88.59,88.49,88.55,46317.0,85.9061,85.9837,85.8867,85.9449,46317.0
2023-01-23 15:10:00,88.55,88.68,88.5,88.66,47030.0,85.9449,86.0711,85.8964,86.0517,47030.0
2023-01-23 15:15:00,88.66,88.73,88.61,88.63,51724.0,86.0517,86.1196,86.0031,86.0225,51724.0
2023-01-23 15:20:00,88.63,88.68,88.58,88.63,50342.0,86.0225,86.0711,85.974,86.0225,50342.0
2023-01-23 15:25:00,88.62,88.62,88.51,88.61,44632.0,86.0128,86.0128,85.9061,86.0031,44632.0
2023-01-23 15:30:00,88.61,88.68,88.58,88.65,76557.0,86.0031,86.0711,85.974,86.042,76557.0
2023-01-23 15:35:00,88.65,88.77,88.62,88.7,57738.0,86.042,86.1584,86.0128,86.0905,57738.0
2023-01-23 15:40:00,88.7,88.7,88.58,88.7,71805.0,86.0905,86.0905,85.974,86.0905,71805.0
2023-01-23 15:45:00,88.7,88.77,88.64,88.74,140595.0,86.0905,86.1584,86.0322,86.1293,140595.0
2023-01-23 15:50:00,88.75,88.88,88.74,88.87,170337.0,86.139,86.2652,86.1293,86.2555,170337.0
2023-01-23 15:55:00,88.87,89.03,88.85,88.97,458728.0,86.2555,86.4108,86.2361,86.3525,458728.0
2023-01-24 09:30:00,89.05,89.5,88.0,88.72,109754.0,86.4302,86.8669,85.4111,86.1099,109754.0
2023-01-24 09:35:00,88.69,88.71,88.39,88.48,53122.0,86.0808,86.1002,85.7896,85.877,53122.0
2023-01-24 09:40:00,88.49,88.61,88.32,88.55,32637.0,85.8867,86.0031,85.7217,85.9449,32637.0
2023-01-24 09:45:00,88.54,89.09,88.47,88.94,68311.0,85.9352,86.469,85.8672,86.3234,68311.0
2023-01-24 09:50:00,88.93,88.97,88.84,88.97,27512.0,86.3137,86.3525,86.2264,86.3525,27512.0
2023-01-24 09:55:00,88.99,89.04,88.92,88.98,51249.0,86.372,86.4205,86.304,86.3622,51249.0
2023-01-24 10:00:00,88.98,89.16,88.8,89.0,69936.0,86.3622,86.537,86.1875,86.3817,69936.0
2023-01-24 10:05:00,89.0,89.2,88.89,89.19,50858.0,86.3817,86.5758,86.2749,86.5661,50858.0
2023-01-24 10:10:00,89.19,89.31,89.13,89.31,30726.0,86.5661,86.6825,86.5078,86.6825,30726.0
2023-01-24 10:15:00,89.34,89.41,89.04,89.04,62025.0,86.7117,86.7796,86.4205,86.4205,62025.0
2023-01-24 10:20:00,89.05,89.23,89.04,89.08,127488.0,86.4302,86.6049,86.4205,86.4593,127488.0
2023-01-24 10:25:00,89.1,89.2,89.08,89.2,64407.0,86.4787,86.5758,86.4593,86.5758,64407.0
2023-01-24 10:30:00,89.19,89.2,89.02,89.1,71222.0,86.5661,86.5758,86.4011,86.4787,71222.0
2023-01-24 10:35:00,89.09,89.16,89.01,89.1,33919.0,86.469,86.537,86.3914,86.4787,33919.0
2023-01-24 10:40:00,89.09,89.12,89.02,89.04,26916.0,86.469,86.4981,86.4011,86.4205,26916.0
2023-01-24 10:45:00,89.03,89.14,88.98,89.09,53257.0,86.4108,86.5175,86.3622,86.469,53257.0
2023-01-24 10:50:00,89.09,89.16,89.01,89.14,38963.0,86.469,86.537,86.3914,86.5175,38963.0
2023-01-24 10:55:00,89.15,89.29,89.13,89.25,41229.0,86.5272,86.6631,86.5078,86.6243,41229.0
2023-01-24 11:00:00,89.25,89.26,89.15,89.18,32290.0,86.6243,86.634,86.5272,86.5564,32290.0
2023-01-24 11:05:00,89.15,89.16,89.08,89.13,26531.0,86.5272,86.537,86.4593,86.5078,26531.0
2023-01-24 11:10:00,89.14,89.16,89.03,89.09,29049.0,86.5175,86.537,86.4108,86.469,29049.0
2023-01-24 11:15:00,89.1,89.1,89.0,89.03,24386.0,86.4787,86.4787,86.3817,86.4108,24386.0
2023-01-24 11:20:00,89.04,89.14,89.01,89.12,29180.0,86.4205,86.5175,86.3914,86.4981,29180.0
2023-01-24 11:25:00,89.1,89.15,89.07,89.15,45414.0,86.4787,86.5272,86.4496,86.5272,45414.0
2023-01-24 11:30:00,89.15,89.15,89.04,89.06,30275.0,86.5272,86.5272,86.4205,86.4399,30275.0
2023-01-24 11:35:00,89.05,89.13,89.0,89.03,37805.0,86.4302,86.5078,86.3817,86.4108,37805.0
2023-01-24 11:40:00,89.03,89.09,88.96,88.96,51993.0,86.4108,86.469,86.3428,86.3428,51993.0
2023-01-24 11:45:00,88.95,88.98,88.82,88.83,38331.0,86.3331,86.3622,86.207,86.2167,38331.0
2023-01-24 11:50:00,88.84,88.9,88.8,88.83,56395.0,86.2264,86.2846,86.1875,86.2167,56395.0
2023-01-24 11:55:00,88.83,88.99,88.78,88.84,241433.0,86.2167,86.372,86.1681,86.2264,241433.0
2023-01-24 12:00:00,88.84,89.07,88.72,89.06,139684.0,86.2264,86.4496,86.1099,86.4399,139684.0
2023-01-24 12:05:00,89.06,89.07,88.92,89.02,23829.0,86.4399,86.4496,86.304,86.4011,23829.0
2023-01-24 12:10:00,89.02,89.12,88.98,89.11,39045.0,86.4011,86.4981,86.3622,86.4884,39045.0
2023-01-24 12:15:00,89.12,89.19,89.09,89.19,42739.0,86.4981,86.5661,86.469,86.5661,42739.0
2023-01-24 12:20:00,89.19,89.2,89.09,89.14,30616.0,86.5661,86.5758,86.469,86.5175,30616.0
2023-01-24 12:25:00,89.14,89.27,89.12,89.26,49880.0,86.5175,86.6437,86.4981,86.634,49880.0
2023-01-24 12:30:00,89.25,89.25,89.08,89.17,42485.0,86.6243,86.6243,86.4593,86.5467,42485.0
2023-01-24 12:35:00,89.17,89.25,89.11,89.18,35285.0,86.5467,86.6243,86.4884,86.5564,35285.0
2023-01-24 12:40:00,89.19,89.22,89.18,89.2,29972.0,86.5661,86.5952,86.5564,86.5758,29972.0
2023-01-24 12:45:00,89.19,89.22,89.15,89.22,34519.0,86.5661,86.5952,86.5272,86.5952,34519.0
2023-01-24 12:50:00,89.21,89.29,89.19,89.29,62444.0,86.5855,86.6631,86.5661,86.6631,62444.0
2023-01-24 12:55:00,89.29,89.41,89.27,89.38,49722.0,86.6631,86.7796,86.6437,86.7505,49722.0
2023-01-24 13:00:00,89.39,89.42,89.32,89.34,48059.0,86.7602,86.7893,86.6922,86.7117,48059.0
2023-01-24 13:05:00,89.34,89.37,89.27,89.35,24213.0,86.7117,86.7408,86.6437,86.7214,24213.0
2023-01-24 13:10:00,89.35,89.49,89.35,89.48,51858.0,86.7214,86.8572,86.7214,86.8475,51858.0
2023-01-24 13:15:00,89.48,89.63,89.46,89.63,91752.0,86.8475,86.9931,86.8281,86.9931,91752.0
2023-01-24 13:20:00,89.62,89.65,89.58,89.63,51941.0,86.9834,87.0125,86.9446,86.9931,51941.0
2023-01-24 13:25:00,89.63,89.67,89.57,89.67,32264.0,86.9931,87.0319,86.9349,87.0319,32264.0
2023-01-24 13:30:00,89.68,89.72,89.66,89.69,39283.0,87.0417,87.0805,87.0222,87.0514,39283.0
2023-01-24 13:35:00,89.69,89.72,89.65,89.71,48805.0,87.0514,87.0805,87.0125,87.0708,48805.0
2023-01-24 13:40:00,89.72,89.89,89.71,89.83,90871.0,87.0805,87.2455,87.0708,87.1872,90871.0
2023-01-24 13:45:00,89.83,89.91,89.82,89.88,40071.0,87.1872,87.2649,87.1775,87.2358,40071.0
2023-01-24 13:50:00,89.88,89.88,89.76,89.84,48920.0,87.2358,87.2358,87.1193,87.1969,48920.0
2023-01-24 13:55:00,89.84,89.88,89.81,89.84,38266.0,87.1969,87.2358,87.1678,87.1969,38266.0
2023-01-24 14:00:00,89.84,89.88,89.72,89.72,69638.0,87.1969,87.2358,87.0805,87.0805,69638.0
2023-01-24 14:05:00,89.73,89.82,89.7,89.78,47844.0,87.0902,87.1775,87.0611,87.1387,47844.0
2023-01-24 14:10:00,89.79,89.88,89.78,89.79,70779.0,87.1484,87.2358,87.1387,87.1484,70779.0
2023-01-24 14:15:00,89.79,89.92,89.75,89.91,62845.0,87.1484,87.2746,87.1096,87.2649,62845.0
2023-01-24 14:20:00,89.92,89.93,89.87,89.92,54388.0,87.2746,87.2843,87.2261,87.2746,54388.0
2023-01-24 14:25:00,89.92,90.0,89.91,89.98,106150.0,87.2746,87.3522,87.2649,87.3328,106150.0
2023-01-24 14:30:00,89.98,90.08,89.97,90.01,383046.0,87.3328,87.4299,87.3231,87.3619,383046.0
2023-01-24 14:35:00,90.01,90.1,90.0,90.04,84976.0,87.3619,87.4493,87.3522,87.3911,84976.0
2023-01-24 14:40:00,90.04,90.08,89.9,89.91,43652.0,87.3911,87.4299,87.2552,87.2649,43652.0
2023-01-24 14:45:00,89.91,90.02,89.9,89.9,57390.0,87.2649,87.3716,87.2552,87.2552,57390.0
2023-01-24 14:50:00,89.91,89.92,89.85,89.87,44116.0,87.2649,87.2746,87.2067,87.2261,44116.0
2023-01-24 14:55:00,89.87,89.89,89.78,89.86,39013.0,87.2261,87.2455,87.1387,87.2164,39013.0
2023-01-24 15:00:00,89.86,89.86,89.74,89.75,52481.0,87.2164,87.2164,87.0999,87.1096,52481.0
2023-01-24 15:05:00,89.75,89.75,89.64,89.74,51790.0,87.1096,87.1096,87.0028,87.0999,51790.0
2023-01-24 15:10:00,89.73,89.79,89.7,89.72,44632.0,87.0902,87.1484,87.0611,87.0805,44632.0
2023-01-24 15:15:00,89.71,89.74,89.68,89.69,41534.0,87.0708,87.0999,87.0417,87.0514,41534.0
2023-01-24 15:20:00,89.68,89.68,89.62,89.66,46279.0,87.0417,87.0417,86.9834,87.0222,46279.0
2023-01-24 15:25:00,89.66,89.7,89.58,89.65,55130.0,87.0222,87.0611,86.9446,87.0125,55130.0
2023-01-24 15:30:00,89.65,89.67,89.46,89.48,95365.0,87.0125,87.0319,86.8281,86.8475,95365.0
2023-01-24 15:35:00,89.47,89.5,89.43,89.49,83103.0,86.8378,86.8669,86.799,86.8572,83103.0
2023-01-24 15:40:00,89.5,89.51,89.34,89.4,101628.0,86.8669,86.8767,86.7117,86.7699,101628.0
2023-01-24 15:45:00,89.4,89.41,89.32,89.41,137468.0,86.7699,86.7796,86.6922,86.7796,137468.0
2023-01-24 15:50:00,89.4,89.54,89.38,89.53,172953.0,86.7699,86.9058,86.7505,86.8961,172953.0
2023-01-24 15:55:00,89.53,89.83,89.53,89.69,638363.0,86.8961,87.1872,86.8961,87.0514,638363.0
2023-01-25 09:30:00,88.7,88.82,88.26,88.71,154381.0,86.0905,86.207,85.6634,86.1002,154381.0
2023-01-25 09:35:00,88.73,88.73,88.32,88.38,83487.0,86.1196,86.1196,85.7217,85.7799,83487.0
2023-01-25 09:40:00,88.39,88.39,88.03,88.09,145056.0,85.7896,85.7896,85.4402,85.4984,145056.0
2023-01-25 09:45:00,88.07,88.18,87.95,88.02,67888.0,85.479,85.5858,85.3625,85.4305,67888.0
2023-01-25 09:50:00,88.03,88.23,88.0,88.06,83524.0,85.4402,85.6343,85.4111,85.4693,83524.0
2023-01-25 09:55:00,88.06,88.26,87.87,87.91,113645.0,85.4693,85.6634,85.2849,85.3237,113645.0
2023-01-25 10:00:00,87.89,87.91,87.74,87.82,83512.0,85.3043,85.3237,85.1587,85.2364,83512.0
2023-01-25 10:05:00,87.81,88.03,87.78,88.03,179786.0,85.2267,85.4402,85.1975,85.4402,179786.0
2023-01-25 10:10:00,88.03,88.21,87.95,87.99,79849.0,85.4402,85.6149,85.3625,85.4014,79849.0
2023-01-25 10:15:00,87.98,88.23,87.84,88.19,47492.0,85.3917,85.6343,85.2558,85.5955,47492.0
2023-01-25 10:20:00,88.18,88.25,88.09,88.2,130068.0,85.5858,85.6537,85.4984,85.6052,130068.0
2023-01-25 10:25:00,88.2,88.35,88.19,88.34,41813.0,85.6052,85.7508,85.5955,85.7411,41813.0
2023-01-25 10:30:00,88.35,88.46,88.28,88.34,49889.0,85.7508,85.8575,85.6828,85.7411,49889.0
2023-01-25 10:35:00,88.35,88.42,88.21,88.28,53123.0,85.7508,85.8187,85.6149,85.6828,53123.0
2023-01-25 10:40:00,88.28,88.49,88.24,88.46,35180.0,85.6828,85.8867,85.644,85.8575,35180.0
2023-01-25 10:45:00,88.45,88.54,88.38,88.42,67237.0,85.8478,85.9352,85.7799,85.8187,67237.0
2023-01-25 10:50:00,88.42,88.46,88.36,88.46,30150.0,85.8187,85.8575,85.7605,85.8575,30150.0
2023-01-25 10:55:00,88.45,88.67,88.45,88.67,35826.0,85.8478,86.0614,85.8478,86.0614,35826.0
2023-01-25 11:00:00,88.65,88.71,88.61,88.66,29133.0,86.042,86.1002,86.0031,86.0517,29133.0
2023-01-25 11:05:00,88.65,88.66,88.59,88.62,40289.0,86.042,86.0517,85.9837,86.0128,40289.0
2023-01-25 11:10:00,88.63,88.85,88.62,88.83,29193.0,86.0225,86.2361,86.0128,86.2167,29193.0
2023-01-25 11:15:00,88.83,89.04,88.78,88.98,42789.0,86.2167,86.4205,86.1681,86.3622,42789.0
2023-01-25 11:20:00,88.99,89.14,88.94,89.13,35512.0,86.372,86.5175,86.3234,86.5078,35512.0
2023-01-25 11:25:00,89.14,89.15,88.95,89.03,48087.0,86.5175,86.5272,86.3331,86.4108,48087.0
2023-01-25 11:30:00,89.04,89.16,88.97,89.15,52705.0,86.4205,86.537,86.3525,86.5272,52705.0
2023-01-25 11:35:00,89.13,89.13,88.96,88.99,43149.0,86.5078,86.5078,86.3428,86.372,43149.0
2023-01-25 11:40:00,88.99,89.03,88.95,88.97,48218.0,86.372,86.4108,86.3331,86.3525,48218.0
2023-01-25 11:45:00,88.97,89.12,88.97,89.12,52632.0,86.3525,86.4981,86.3525,86.4981,52632.0
2023-01-25 11:50:00,89.13,89.36,89.09,89.26,49267.0,86.5078,86.7311,86.469,86.634,49267.0
2023-01-25 11:55:00,89.28,89.32,89.21,89.24,35538.0,86.6534,86.6922,86.5855,86.6146,35538.0
2023-01-25 12:00:00,89.23,89.31,89.22,89.24,51742.0,86.6049,86.6825,86.5952,86.6146,51742.0
2023-01-25 12:05:00,89.24,89.27,89.21,89.23,64885.0,86.6146,86.6437,86.5855,86.6049,64885.0
2023-01-25 12:10:00,89.23,89.26,89.17,89.25,49740.0,86.6049,86.634,86.5467,86.6243,49740.0
2023-01-25 12:15:00,89.25,89.32,89.25,89.31,26148.0,86.6243,86.6922,86.6243,86.6825,26148.0
2023-01-25 12:20:00,89.31,89.36,89.3,89.34,48115.0,86.6825,86.7311,86.6728,86.7117,48115.0
2023-01-25 12:25:00,89.34,89.39,89.14,89.19,71698.0,86.7117,86.7602,86.5175,86.5661,71698.0
2023-01-25 12:30:00,89.2,89.27,89.13,89.14,34737.0,86.5758,86.6437,86.5078,86.5175,34737.0
2023-01-25 12:35:00,89.14,89.33,89.12,89.31,22552.0,86.5175,86.7019,86.4981,86.6825,22552.0
2023-01-25 12:40:00,89.31,89.36,89.22,89.22,33710.0,86.6825,86.7311,86.5952,86.5952,33710.0
2023-01-25 12:45:00,89.22,89.3,89.2,89.23,22699.0,86.5952,86.6728,86.5758,86.6049,22699.0
2023-01-25 12:50:00,89.23,89.27,89.2,89.25,24507.0,86.6049,86.6437,86.5758,86.6243,24507.0
2023-01-25 12:55:00,89.24,89.32,89.23,89.28,29782.0,86.6146,86.6922,86.6049,86.6534,29782.0
2023-01-25 13:00:00,89.29,89.38,89.24,89.31,57603.0,86.6631,86.7505,86.6146,86.6825,57603.0
2023-01-25 13:05:00,89.32,89.43,89.32,89.42,21157.0,86.6922,86.799,86.6922,86.7893,21157.0
2023-01-25 13:10:00,89.43,89.55,89.42,89.53,30006.0,86.799,86.9155,86.7893,86.8961,30006.0
2023-01-25 13:15:00,89.54,89.57,89.5,89.51,21067.0,86.9058,86.9349,86.8669,86.8767,21067.0
2023-01-25 13:20:00,89.51,89.58,89.5,89.56,24982.0,86.8767,86.9446,86.8669,86.9252,24982.0
2023-01-25 13:25:00,89.58,89.63,89.56,89.56,24567.0,86.9446,86.9931,86.9252,86.9252,24567.0
2023-01-25 13:30:00,89.57,89.6,89.48,89.58,63323.0,86.9349,86.964,86.8475,86.9446,63323.0
2023-01-25 13:35:00,89.57,89.6,89.5,89.51,21112.0,86.9349,86.964,86.8669,86.8767,21112.0
2023-01-25 13:40:00,89.51,89.56,89.47,89.49,27097.0,86.8767,86.9252,86.8378,86.8572,27097.0
2023-01-25 13:45:00,89.5,89.68,89.49,89.66,38046.0,86.8669,87.0417,86.8572,87.0222,38046.0
2023-01-25 13:50:00,89.66,89.71,89.59,89.59,31323.0,87.0222,87.0708,86.9543,86.9543,31323.0
2023-01-25 13:55:00,89.59,89.69,89.58,89.68,56135.0,86.9543,87.0514,86.9446,87.0417,56135.0
2023-01-25 14:00:00,89.68,89.7,89.61,89.63,23981.0,87.0417,87.0611,86.9737,86.9931,23981.0
2023-01-25 14:05:00,89.62,89.69,89.62,89.65,29103.0,86.9834,87.0514,86.9834,87.0125,29103.0
2023-01-25 14:10:00,89.66,89.79,89.64,89.72,53290.0,87.0222,87.1484,87.0028,87.0805,53290.0
2023-01-25 14:15:00,89.72,89.85,89.72,89.85,54593.0,87.0805,87.2067,87.0805,87.2067,54593.0
2023-01-25 14:20:00,89.85,89.86,89.74,89.74,44766.0,87.2067,87.2164,87.0999,87.0999,44766.0
2023-01-25 14:25:00,89.73,89.74,89.63,89.64,35462.0,87.0902,87.0999,86.9931,87.0028,35462.0
2023-01-25 14:30:00,89.65,89.66,89.5,89.51,24321.0,87.0125,87.0222,86.8669,86.8767,24321.0
2023-01-25 14:35:00,89.47,89.56,89.47,89.54,21220.0,86.8378,86.9252,86.8378,86.9058,21220.0
2023-01-25 14:40:00,89.53,89.56,89.5,89.53,27678.0,86.8961,86.9252,86.8669,86.8961,27678.0
2023-01-25 14:45:00,89.52,89.59,89.48,89.56,27551.0,86.8864,86.9543,86.8475,86.9252,27551.0
2023-01-25 14:50:00,89.57,89.67,89.57,89.65,40578.0,86.9349,87.0319,86.9349,87.0125,40578.0
2023-01-25 14:55:00,89.64,89.7,89.61,89.64,32364.0,87.0028,87.0611,86.9737,87.0028,32364.0
2023-01-25 15:00:00,89.65,89.73,89.64,89.68,36510.0,87.0125,87.0902,87.0028,87.0417,36510.0
2023-01-25 15:05:00,89.68,89.69,89.61,89.61,47559.0,87.0417,87.0514,86.9737,86.9737,47559.0
2023-01-25 15:10:00,89.62,89.63,89.49,89.53,76444.0,86.9834,86.9931,86.8572,86.8961,76444.0
2023-01-25 15:15:00,89.53,89.54,89.44,89.47,38525.0,86.8961,86.9058,86.8087,86.8378,38525.0
2023-01-25 15:20:00,89.48,89.48,89.4,89.42,40381.0,86.8475,86.8475,86.7699,86.7893,40381.0
2023-01-25 15:25:00,89.41,89.53,89.39,89.5,43494.0,86.7796,86.8961,86.7602,86.8669,43494.0
2023-01-25 15:30:00,89.51,89.56,89.48,89.52,50366.0,86.8767,86.9252,86.8475,86.8864,50366.0
2023-01-25 15:35:00,89.52,89.52,89.39,89.48,47467.0,86.8864,86.8864,86.7602,86.8475,47467.0
2023-01-25 15:40:00,89.47,89.5,89.39,89.42,94586.0,86.8378,86.8669,86.7602,86.7893,94586.0
2023-01-25 15:45:00,89.43,89.44,89.34,89.42,69655.0,86.799,86.8087,86.7117,86.7893,69655.0
2023-01-25 15:50:00,89.41,89.48,89.35,89.46,136496.0,86.7796,86.8475,86.7214,86.8281,136496.0
2023-01-25 15:55:00,89.47,89.64,89.46,89.64,304756.0,86.8378,87.0028,86.8281,87.0028,304756.0
2023-01-26 09:30:00,89.89,89.98,89.64,89.64,388118.0,87.2455,87.3328,87.0028,87.0028,388118.0
2023-01-26 09:35:00,89.65,89.85,89.54,89.61,114041.0,87.0125,87.2067,86.9058,86.9737,114041.0
2023-01-26 09:40:00,89.62,89.73,89.49,89.6,310711.0,86.9834,87.0902,86.8572,86.964,310711.0
2023-01-26 09:45:00,89.62,89.87,89.61,89.72,87760.0,86.9834,87.2261,86.9737,87.0805,87760.0
2023-01-26 09:50:00,89.73,89.96,89.72,89.91,72453.0,87.0902,87.3134,87.0805,87.2649,72453.0
2023-01-26 09:55:00,89.9,89.96,89.74,89.95,58526.0,87.2552,87.3134,87.0999,87.3037,58526.0
2023-01-26 10:00:00,89.95,90.09,89.8,90.09,145800.0,87.3037,87.4396,87.1581,87.4396,145800.0
2023-01-26 10:05:00,90.1,90.2,89.96,90.09,65704.0,87.4493,87.5464,87.3134,87.4396,65704.0
2023-01-26 10:10:00,90.09,90.49,90.03,90.34,71256.0,87.4396,87.8278,87.3814,87.6822,71256.0
2023-01-26 10:15:00,90.34,90.34,90.11,90.2,51846.0,87.6822,87.6822,87.459,87.5464,51846.0
2023-01-26 10:20:00,90.2,90.36,90.18,90.36,61924.0,87.5464,87.7016,87.5269,87.7016,61924.0
2023-01-26 10:25:00,90.37,90.48,90.31,90.38,52741.0,87.7114,87.8181,87.6531,87.7211,52741.0
2023-01-26 10:30:00,90.39,90.47,90.33,90.45,55041.0,87.7308,87.8084,87.6725,87.789,55041.0
2023-01-26 10:35:00,90.44,90.45,89.97,89.97,29958.0,87.7793,87.789,87.3231,87.3231,29958.0
2023-01-26 10:40:00,89.98,89.98,89.74,89.77,27381.0,87.3328,87.3328,87.0999,87.129,27381.0
2023-01-26 10:45:00,89.76,89.86,89.71,89.8,19777.0,87.1193,87.2164,87.0708,87.1581,19777.0
2023-01-26 10:50:00,89.8,89.85,89.47,89.48,35237.0,87.1581,87.2067,86.8378,86.8475,35237.0
2023-01-26 10:55:00,89.48,89.52,89.39,89.45,39399.0,86.8475,86.8864,86.7602,86.8184,39399.0
2023-01-26 11:00:00,89.45,89.61,89.36,89.58,34232.0,86.8184,86.9737,86.7311,86.9446,34232.0
2023-01-26 11:05:00,89.57,89.7,89.53,89.58,79112.0,86.9349,87.0611,86.8961,86.9446,79112.0
2023-01-26 11:10:00,89.63,89.72,89.56,89.72,36414.0,86.9931,87.0805,86.9252,87.0805,36414.0
2023-01-26 11:15:00,89.72,89.8,89.68,89.76,29592.0,87.0805,87.1581,87.0417,87.1193,29592.0
2023-01-26 11:20:00,89.75,89.75,89.52,89.52,43720.0,87.1096,87.1096,86.8864,86.8864,43720.0
2023-01-26 11:25:00,89.52,89.62,89.51,89.56,28170.0,86.8864,86.9834,86.8767,86.9252,28170.0
2023-01-26 11:30:00,89.56,89.69,89.54,89.67,23193.0,86.9252,87.0514,86.9058,87.0319,23193.0
2023-01-26 11:35:00,89.69,89.73,89.54,89.54,46473.0,87.0514,87.0902,86.9058,86.9058,46473.0
2023-01-26 11:40:00,89.54,89.75,89.5,89.72,32053.0,86.9058,87.1096,86.8669,87.0805,32053.0
2023-01-26 11:45:00,89.72,89.73,89.67,89.67,17139.0,87.0805,87.0902,87.0319,87.0319,17139.0
2023-01-26 11:50:00,89.68,89.74,89.64,89.7,27162.0,87.0417,87.0999,87.0028,87.0611,27162.0
2023-01-26 11:55:00,89.68,89.68,89.55,89.65,19127.0,87.0417,87.0417,86.9155,87.0125,19127.0
2023-01-26 12:00:00,89.66,89.78,89.65,89.73,19551.0,87.0222,87.1387,87.0125,87.0902,19551.0
2023-01-26 12:05:00,89.73,89.79,89.72,89.79,20969.0,87.0902,87.1484,87.0805,87.1484,20969.0
2023-01-26 12:10:00,89.78,89.82,89.7,89.7,22617.0,87.1387,87.1775,87.0611,87.0611,22617.0
2023-01-26 12:15:00,89.7,89.71,89.6,89.67,21280.0,87.0611,87.0708,86.964,87.0319,21280.0
2023-01-26 12:20:00,89.67,89.7,89.62,89.63,12853.0,87.0319,87.0611,86.9834,86.9931,12853.0
2023-01-26 12:25:00,89.64,89.67,89.58,89.63,9676.0,87.0028,87.0319,86.9446,86.9931,9676.0
2023-01-26 12:30:00,89.63,89.65,89.58,89.61,14629.0,86.9931,87.0125,86.9446,86.9737,14629.0
2023-01-26 12:35:00,89.61,89.66,89.51,89.54,20063.0,86.9737,87.0222,86.8767,86.9058,20063.0
2023-01-26 12:40:00,89.54,89.58,89.49,89.5,36969.0,86.9058,86.9446,86.8572,86.8669,36969.0
2023-01-26 12:45:00,89.5,89.54,89.4,89.45,31467.0,86.8669,86.9058,86.7699,86.8184,31467.0
2023-01-26 12:50:00,89.44,89.57,89.43,89.54,23715.0,86.8087,86.9349,86.799,86.9058,23715.0
2023-01-26 12:55:00,89.55,89.56,89.46,89.48,21857.0,86.9155,86.9252,86.8281,86.8475,21857.0
2023-01-26 13:00:00,89.48,89.55,89.39,89.41,226640.0,86.8475,86.9155,86.7602,86.7796,226640.0
2023-01-26 13:05:00,89.41,89.42,89.09,89.18,1275433.0,86.7796,86.7893,86.469,86.5564,1275433.0
2023-01-26 13:10:00,89.19,89.35,89.19,89.27,23604.0,86.5661,86.7214,86.5661,86.6437,23604.0
2023-01-26 13:15:00,89.27,89.27,89.16,89.18,25635.0,86.6437,86.6437,86.537,86.5564,25635.0
2023-01-26 13:20:00,89.18,89.25,89.13,89.25,36286.0,86.5564,86.6243,86.5078,86.6243,36286.0
2023-01-26 13:25:00,89.25,89.32,89.25,89.29,18863.0,86.6243,86.6922,86.6243,86.6631,18863.0
2023-01-26 13:30:00,89.3,89.39,89.29,89.34,23347.0,86.6728,86.7602,86.6631,86.7117,23347.0
2023-01-26 13:35:00,89.35,89.5,89.34,89.48,24291.0,86.7214,86.8669,86.7117,86.8475,24291.0
2023-01-26 13:40:00,89.48,89.53,89.43,89.44,42194.0,86.8475,86.8961,86.799,86.8087,42194.0
2023-01-26 13:45:00,89.44,89.5,89.39,89.39,28446.0,86.8087,86.8669,86.7602,86.7602,28446.0
2023-01-26 13:50:00,89.41,89.44,89.38,89.38,24738.0,86.7796,86.8087,86.7505,86.7505,24738.0
2023-01-26 13:55:00,89.39,89.4,89.28,89.32,20610.0,86.7602,86.7699,86.6534,86.6922,20610.0
2023-01-26 14:00:00,89.33,89.37,89.26,89.35,21041.0,86.7019,86.7408,86.634,86.7214,21041.0
2023-01-26 14:05:00,89.4,89.55,89.39,89.5,27492.0,86.7699,86.9155,86.7602,86.8669,27492.0
2023-01-26 14:10:00,89.51,89.57,89.48,89.54,19908.0,86.8767,86.9349,86.8475,86.9058,19908.0
2023-01-26 14:15:00,89.53,89.61,89.47,89.59,24135.0,86.8961,86.9737,86.8378,86.9543,24135.0
2023-01-26 14:20:00,89.59,89.65,89.56,89.62,32151.0,86.9543,87.0125,86.9252,86.9834,32151.0
2023-01-26 14:25:00,89.62,89.62,89.53,89.59,24696.0,86.9834,86.9834,86.8961,86.9543,24696.0
2023-01-26 14:30:00,89.59,89.63,89.55,89.62,30216.0,86.9543,86.9931,86.9155,86.9834,30216.0
2023-01-26 14:35:00,89.62,89.67,89.59,89.59,31034.0,86.9834,87.0319,86.9543,86.9543,31034.0
2023-01-26 14:40:00,89.59,89.66,89.58,89.58,40613.0,86.9543,87.0222,86.9446,86.9446,40613.0
2023-01-26 14:45:00,89.58,89.62,89.55,89.56,42058.0,86.9446,86.9834,86.9155,86.9252,42058.0
2023-01-26 14:50:00,89.56,89.58,89.48,89.49,30723.0,86.9252,86.9446,86.8475,86.8572,30723.0
2023-01-26 14:55:00,89.49,89.56,89.49,89.5,30216.0,86.8572,86.9252,86.8572,86.8669,30216.0
2023-01-26 15:00:00,89.5,89.74,89.49,89.65,61065.0,86.8669,87.0999,86.8572,87.0125,61065.0
2023-01-26 15:05:00,89.65,89.7,89.52,89.59,51347.0,87.0125,87.0611,86.8864,86.9543,51347.0
2023-01-26 15:10:00,89.59,89.67,89.57,89.65,30831.0,86.9543,87.0319,86.9349,87.0125,30831.0
2023-01-26 15:15:00,89.65,89.75,89.64,89.73,35547.0,87.0125,87.1096,87.0028,87.0902,35547.0
2023-01-26 15:20:00,89.73,89.81,89.7,89.78,51838.0,87.0902,87.1678,87.0611,87.1387,51838.0
2023-01-26 15:25:00,89.79,89.84,89.74,89.74,70976.0,87.1484,87.1969,87.0999,87.0999,70976.0
2023-01-26 15:30:00,89.74,89.82,89.72,89.73,50244.0,87.0999,87.1775,87.0805,87.0902,50244.0
2023-01-26 15:35:00,89.73,89.76,89.67,89.7,47581.0,87.0902,87.1193,87.0319,87.0611,47581.0
2023-01-26 15:40:00,89.7,89.74,89.66,89.69,69107.0,87.0611,87.0999,87.0222,87.0514,69107.0
2023-01-26 15:45:00,89.69,89.69,89.61,89.66,91571.0,87.0514,87.0514,86.9737,87.0222,91571.0
2023-01-26 15:50:00,89.66,89.74,89.65,89.7,116699.0,87.0222,87.0999,87.0125,87.0611,116699.0
2023-01-26 15:55:00,89.7,89.85,89.68,89.83,319279.0,87.0611,87.2067,87.0417,87.1872,319279.0
2023-01-27 09:30:00,89.5,89.63,89.34,89.43,76068.0,86.8669,86.9931,86.7117,86.799,76068.0
2023-01-27 09:35:00,89.43,89.72,89.43,89.66,28868.0,86.799,87.0805,86.799,87.0222,28868.0
2023-01-27 09:40:00,89.67,89.72,89.55,89.63,39675.0,87.0319,87.0805,86.9155,86.9931,39675.0
2023-01-27 09:45:00,89.63,89.68,89.5,89.6,62654.0,86.9931,87.0417,86.8669,86.964,62654.0
2023-01-27 09:50:00,89.61,89.66,89.42,89.49,60048.0,86.9737,87.0222,86.7893,86.8572,60048.0
2023-01-27 09:55:00,89.49,89.54,89.39,89.53,41946.0,86.8572,86.9058,86.7602,86.8961,41946.0
2023-01-27 10:00:00,89.53,89.65,89.43,89.57,53431.0,86.8961,87.0125,86.799,86.9349,53431.0
2023-01-27 10:05:00,89.56,89.71,89.52,89.62,34097.0,86.9252,87.0708,86.8864,86.9834,34097.0
2023-01-27 10:10:00,89.64,89.71,89.55,89.55,35784.0,87.0028,87.0708,86.9155,86.9155,35784.0
2023-01-27 10:15:00,89.54,89.6,89.5,89.54,61752.0,86.9058,86.964,86.8669,86.9058,61752.0
2023-01-27 10:20:00,89.55,89.63,89.49,89.62,72534.0,86.9155,86.9931,86.8572,86.9834,72534.0
2023-01-27 10:25:00,89.6,89.63,89.54,89.62,29333.0,86.964,86.9931,86.9058,86.9834,29333.0
2023-01-27 10:30:00,89.63,89.68,89.53,89.53,26580.0,86.9931,87.0417,86.8961,86.8961,26580.0
2023-01-27 10:35:00,89.52,89.61,89.51,89.54,20187.0,86.8864,86.9737,86.8767,86.9058,20187.0
2023-01-27 10:40:00,89.53,89.69,89.53,89.65,22077.0,86.8961,87.0514,86.8961,87.0125,22077.0
2023-01-27 10:45:00,89.65,89.66,89.49,89.54,34596.0,87.0125,87.0222,86.8572,86.9058,34596.0
2023-01-27 10:50:00,89.53,89.55,89.39,89.39,81772.0,86.8961,86.9155,86.7602,86.7602,81772.0
2023-01-27 10:55:00,89.39,89.5,89.35,89.4,20046.0,86.7602,86.8669,86.7214,86.7699,20046.0
2023-01-27 11:00:00,89.39,89.44,89.26,89.33,139847.0,86.7602,86.8087,86.634,86.7019,139847.0
2023-01-27 11:05:00,89.33,89.39,89.24,89.27,20586.0,86.7019,86.7602,86.6146,86.6437,20586.0
2023-01-27 11:10:00,89.26,89.32,89.23,89.25,19807.0,86.634,86.6922,86.6049,86.6243,19807.0
2023-01-27 11:15:00,89.26,89.32,89.23,89.27,29944.0,86.634,86.6922,86.6049,86.6437,29944.0
2023-01-27 11:20:00,89.26,89.32,89.24,89.31,25738.0,86.634,86.6922,86.6146,86.6825,25738.0
2023-01-27 11:25:00,89.32,89.36,89.28,89.33,45385.0,86.6922,86.7311,86.6534,86.7019,45385.0
2023-01-27 11:30:00,89.33,89.46,89.32,89.45,33515.0,86.7019,86.8281,86.6922,86.8184,33515.0
2023-01-27 11:35:00,89.45,89.47,89.39,89.42,51008.0,86.8184,86.8378,86.7602,86.7893,51008.0
2023-01-27 11:40:00,89.43,89.45,89.34,89.35,51645.0,86.799,86.8184,86.7117,86.7214,51645.0
2023-01-27 11:45:00,89.34,89.41,89.32,89.33,37753.0,86.7117,86.7796,86.6922,86.7019,37753.0
2023-01-27 11:50:00,89.34,89.34,89.19,89.23,59244.0,86.7117,86.7117,86.5661,86.6049,59244.0
2023-01-27 11:55:00,89.24,89.33,89.21,89.29,19511.0,86.6146,86.7019,86.5855,86.6631,19511.0
2023-01-27 12:00:00,89.3,89.31,89.2,89.24,46289.0,86.6728,86.6825,86.5758,86.6146,46289.0
2023-01-27 12:05:00,89.25,89.33,89.2,89.31,17675.0,86.6243,86.7019,86.5758,86.6825,17675.0
2023-01-27 12:10:00,89.31,89.49,89.3,89.48,24607.0,86.6825,86.8572,86.6728,86.8475,24607.0
2023-01-27 12:15:00,89.48,89.57,89.48,89.49,23268.0,86.8475,86.9349,86.8475,86.8572,23268.0
2023-01-27 12:20:00,89.5,89.5,89.36,89.37,24571.0,86.8669,86.8669,86.7311,86.7408,24571.0
2023-01-27 12:25:00,89.37,89.39,89.26,89.27,28669.0,86.7408,86.7602,86.634,86.6437,28669.0
2023-01-27 12:30:00,89.27,89.38,89.23,89.35,21624.0,86.6437,86.7505,86.6049,86.7214,21624.0
2023-01-27 12:35:00,89.36,89.41,89.34,89.41,15858.0,86.7311,86.7796,86.7117,86.7796,15858.0
2023-01-27 12:40:00,89.41,89.44,89.36,89.39,22985.0,86.7796,86.8087,86.7311,86.7602,22985.0
2023-01-27 12:45:00,89.39,89.43,89.35,89.41,27579.0,86.7602,86.799,86.7214,86.7796,27579.0
2023-01-27 12:50:00,89.4,89.52,89.36,89.51,28856.0,86.7699,86.8864,86.7311,86.8767,28856.0
2023-01-27 12:55:00,89.51,89.56,89.47,89.52,36856.0,86.8767,86.9252,86.8378,86.8864,36856.0
2023-01-27 13:00:00,89.53,89.56,89.42,89.45,34773.0,86.8961,86.9252,86.7893,86.8184,34773.0
2023-01-27 13:05:00,89.45,89.5,89.44,89.48,24051.0,86.8184,86.8669,86.8087,86.8475,24051.0
2023-01-27 13:10:00,89.47,89.55,89.45,89.54,24774.0,86.8378,86.9155,86.8184,86.9058,24774.0
2023-01-27 13:15:00,89.54,89.55,89.47,89.53,29220.0,86.9058,86.9155,86.8378,86.8961,29220.0
2023-01-27 13:20:00,89.54,89.55,89.45,89.54,31384.0,86.9058,86.9155,86.8184,86.9058,31384.0
2023-01-27 13:25:00,89.55,89.6,89.52,89.59,23114.0,86.9155,86.964,86.8864,86.9543,23114.0
2023-01-27 13:30:00,89.59,89.61,89.53,89.61,28665.0,86.9543,86.9737,86.8961,86.9737,28665.0
2023-01-27 13:35:00,89.61,89.64,89.57,89.58,36636.0,86.9737,87.0028,86.9349,86.9446,36636.0
2023-01-27 13:40:00,89.58,89.58,89.44,89.55,32541.0,86.9446,86.9446,86.8087,86.9155,32541.0
2023-01-27 13:45:00,89.55,89.58,89.53,89.58,30502.0,86.9155,86.9446,86.8961,86.9446,30502.0
2023-01-27 13:50:00,89.58,89.63,89.55,89.62,104918.0,86.9446,86.9931,86.9155,86.9834,104918.0
2023-01-27 13:55:00,89.62,89.66,89.47,89.51,61877.0,86.9834,87.0222,86.8378,86.8767,61877.0
2023-01-27 14:00:00,89.52,89.6,89.48,89.56,52202.0,86.8864,86.964,86.8475,86.9252,52202.0
2023-01-27 14:05:00,89.56,89.57,89.35,89.39,48900.0,86.9252,86.9349,86.7214,86.7602,48900.0
2023-01-27 14:10:00,89.4,89.49,89.4,89.47,29585.0,86.7699,86.8572,86.7699,86.8378,29585.0
2023-01-27 14:15:00,89.48,89.55,89.47,89.55,27109.0,86.8475,86.9155,86.8378,86.9155,27109.0
2023-01-27 14:20:00,89.55,89.55,89.41,89.42,43394.0,86.9155,86.9155,86.7796,86.7893,43394.0
2023-01-27 14:25:00,89.41,89.47,89.39,89.45,27700.0,86.7796,86.8378,86.7602,86.8184,27700.0
2023-01-27 14:30:00,89.45,89.54,89.45,89.52,39663.0,86.8184,86.9058,86.8184,86.8864,39663.0
2023-01-27 14:35:00,89.52,89.67,89.52,89.65,32250.0,86.8864,87.0319,86.8864,87.0125,32250.0
2023-01-27 14:40:00,89.65,89.68,89.62,89.63,34431.0,87.0125,87.0417,86.9834,86.9931,34431.0
2023-01-27 14:45:00,89.63,89.67,89.6,89.63,34228.0,86.9931,87.0319,86.964,86.9931,34228.0
2023-01-27 14:50:00,89.63,89.66,89.57,89.66,32593.0,86.9931,87.0222,86.9349,87.0222,32593.0
2023-01-27 14:55:00,89.66,89.68,89.63,89.64,34146.0,87.0222,87.0417,86.9931,87.0028,34146.0
2023-01-27 15:00:00,89.65,89.65,89.54,89.56,56141.0,87.0125,87.0125,86.9058,86.9252,56141.0
2023-01-27 15:05:00,89.55,89.68,89.54,89.64,61029.0,86.9155,87.0417,86.9058,87.0028,61029.0
2023-01-27 15:10:00,89.64,89.68,89.49,89.51,66691.0,87.0028,87.0417,86.8572,86.8767,66691.0
2023-01-27 15:15:00,89.53,89.59,89.5,89.58,37105.0,86.8961,86.9543,86.8669,86.9446,37105.0
2023-01-27 15:20:00,89.59,89.6,89.46,89.49,45440.0,86.9543,86.964,86.8281,86.8572,45440.0
2023-01-27 15:25:00,89.49,89.51,89.43,89.45,53170.0,86.8572,86.8767,86.799,86.8184,53170.0
2023-01-27 15:30:00,89.45,89.57,89.44,89.56,55447.0,86.8184,86.9349,86.8087,86.9252,55447.0
2023-01-27 15:35:00,89.55,89.57,89.46,89.47,55229.0,86.9155,86.9349,86.8281,86.8378,55229.0
2023-01-27 15:40:00,89.47,89.51,89.4,89.41,79258.0,86.8378,86.8767,86.7699,86.7796,79258.0
2023-01-27 15:45:00,89.4,89.41,89.28,89.36,115711.0,86.7699,86.7796,86.6534,86.7311,115711.0
2023-01-27 15:50:00,89.36,89.39,89.2,89.29,123900.0,86.7311,86.7602,86.5758,86.6631,123900.0
2023-01-27 15:55:00,89.28,89.28,88.96,88.98,435761.0,86.6534,86.6534,86.3428,86.3622,435761.0
2023-01-30 09:30:00,88.47,88.62,87.82,87.93,193281.0,85.8672,86.0128,85.2364,85.3431,193281.0
2023-01-30 09:35:00,87.96,88.02,87.78,87.97,94823.0,85.3723,85.4305,85.1975,85.382,94823.0
2023-01-30 09:40:00,87.98,88.04,87.71,87.8,79484.0,85.3917,85.4499,85.1296,85.217,79484.0
2023-01-30 09:45:00,87.79,87.99,87.75,87.87,57112.0,85.2073,85.4014,85.1684,85.2849,57112.0
2023-01-30 09:50:00,87.86,87.9,87.64,87.66,60879.0,85.2752,85.314,85.0617,85.0811,60879.0
2023-01-30 09:55:00,87.66,87.94,87.57,87.86,69315.0,85.0811,85.3528,84.9937,85.2752,69315.0
2023-01-30 10:00:00,87.87,88.08,87.86,88.06,87889.0,85.2849,85.4887,85.2752,85.4693,87889.0
2023-01-30 10:05:00,88.07,88.07,87.89,87.97,53173.0,85.479,85.479,85.3043,85.382,53173.0
2023-01-30 10:10:00,87.97,87.99,87.74,87.75,37230.0,85.382,85.4014,85.1587,85.1684,37230.0
2023-01-30 10:15:00,87.75,87.8,87.57,87.6,43211.0,85.1684,85.217,84.9937,85.0228,43211.0
2023-01-30 10:20:00,87.6,87.62,87.35,87.39,198925.0,85.0228,85.0423,84.7802,84.819,198925.0
2023-01-30 10:25:00,87.39,87.48,87.33,87.47,92758.0,84.819,84.9064,84.7608,84.8967,92758.0
2023-01-30 10:30:00,87.47,87.5,87.35,87.38,38129.0,84.8967,84.9258,84.7802,84.8093,38129.0
2023-01-30 10:35:00,87.38,87.43,87.31,87.36,44600.0,84.8093,84.8578,84.7414,84.7899,44600.0
2023-01-30 10:40:00,87.35,87.38,87.15,87.2,49145.0,84.7802,84.8093,84.5861,84.6346,49145.0
2023-01-30 10:45:00,87.19,87.33,87.07,87.33,60835.0,84.6249,84.7608,84.5084,84.7608,60835.0
2023-01-30 10:50:00,87.32,87.58,87.32,87.58,84484.0,84.7511,85.0034,84.7511,85.0034,84484.0
2023-01-30 10:55:00,87.58,87.6,87.45,87.58,26674.0,85.0034,85.0228,84.8773,85.0034,26674.0
2023-01-30 11:00:00,87.58,87.71,87.58,87.69,56168.0,85.0034,85.1296,85.0034,85.1102,56168.0
2023-01-30 11:05:00,87.7,87.74,87.57,87.59,49863.0,85.1199,85.1587,84.9937,85.0131,49863.0
2023-01-30 11:10:00,87.59,87.8,87.58,87.76,48797.0,85.0131,85.217,85.0034,85.1781,48797.0
2023-01-30 11:15:00,87.75,87.83,87.74,87.76,30725.0,85.1684,85.2461,85.1587,85.1781,30725.0
2023-01-30 11:20:00,87.75,87.81,87.62,87.66,32598.0,85.1684,85.2267,85.0423,85.0811,32598.0
2023-01-30 11:25:00,87.65,87.68,87.55,87.68,32562.0,85.0714,85.1005,84.9743,85.1005,32562.0
2023-01-30 11:30:00,87.68,87.85,87.63,87.7,44332.0,85.1005,85.2655,85.052,85.1199,44332.0
2023-01-30 11:35:00,87.7,87.71,87.57,87.62,29042.0,85.1199,85.1296,84.9937,85.0423,29042.0
2023-01-30 11:40:00,87.61,87.65,87.52,87.55,30198.0,85.0326,85.0714,84.9452,84.9743,30198.0
2023-01-30 11:45:00,87.56,87.65,87.53,87.56,21380.0,84.984,85.0714,84.9549,84.984,21380.0
2023-01-30 11:50:00,87.56,87.6,87.45,87.45,23763.0,84.984,85.0228,84.8773,84.8773,23763.0
2023-01-30 11:55:00,87.44,87.59,87.4,87.57,26623.0,84.8676,85.0131,84.8287,84.9937,26623.0
2023-01-30 12:00:00,87.56,87.67,87.55,87.66,23073.0,84.984,85.0908,84.9743,85.0811,23073.0
2023-01-30 12:05:00,87.67,87.69,87.59,87.63,40157.0,85.0908,85.1102,85.0131,85.052,40157.0
2023-01-30 12:10:00,87.62,87.73,87.56,87.73,38782.0,85.0423,85.149,84.984,85.149,38782.0
2023-01-30 12:15:00,87.72,87.72,87.57,87.57,34959.0,85.1393,85.1393,84.9937,84.9937,34959.0
2023-01-30 12:20:00,87.57,87.58,87.46,87.56,34353.0,84.9937,85.0034,84.887,84.984,34353.0
2023-01-30 12:25:00,87.55,87.58,87.44,87.55,59425.0,84.9743,85.0034,84.8676,84.9743,59425.0
2023-01-30 12:30:00,87.54,87.57,87.45,87.47,22963.0,84.9646,84.9937,84.8773,84.8967,22963.0
2023-01-30 12:35:00,87.48,87.48,87.36,87.37,34645.0,84.9064,84.9064,84.7899,84.7996,34645.0
2023-01-30 12:40:00,87.37,87.37,87.23,87.24,36873.0,84.7996,84.7996,84.6637,84.6734,36873.0
2023-01-30 12:45:00,87.23,87.25,87.09,87.22,70045.0,84.6637,84.6831,84.5278,84.654,70045.0
2023-01-30 12:50:00,87.22,87.23,87.09,87.16,36488.0,84.654,84.6637,84.5278,84.5958,36488.0
2023-01-30 12:55:00,87.16,87.21,87.11,87.17,24464.0,84.5958,84.6443,84.5473,84.6055,24464.0
2023-01-30 13:00:00,87.16,87.2,87.1,87.19,30724.0,84.5958,84.6346,84.5376,84.6249,30724.0
2023-01-30 13:05:00,87.2,87.31,87.2,87.3,31927.0,84.6346,84.7414,84.6346,84.7317,31927.0
2023-01-30 13:10:00,87.3,87.33,87.27,87.32,29229.0,84.7317,84.7608,84.7026,84.7511,29229.0
2023-01-30 13:15:00,87.31,87.54,87.27,87.49,49432.0,84.7414,84.9646,84.7026,84.9161,49432.0
2023-01-30 13:20:00,87.49,87.52,87.43,87.48,22261.0,84.9161,84.9452,84.8578,84.9064,22261.0
2023-01-30 13:25:00,87.47,87.55,87.45,87.51,32862.0,84.8967,84.9743,84.8773,84.9355,32862.0
2023-01-30 13:30:00,87.5,87.51,87.42,87.46,27669.0,84.9258,84.9355,84.8481,84.887,27669.0
2023-01-30 13:35:00,87.46,87.47,87.4,87.44,29542.0,84.887,84.8967,84.8287,84.8676,29542.0
2023-01-30 13:40:00,87.45,87.45,87.29,87.32,26451.0,84.8773,84.8773,84.722,84.7511,26451.0
2023-01-30 13:45:00,87.31,87.41,87.3,87.38,32802.0,84.7414,84.8384,84.7317,84.8093,32802.0
2023-01-30 13:50:00,87.38,87.41,87.33,87.41,33566.0,84.8093,84.8384,84.7608,84.8384,33566.0
2023-01-30 13:55:00,87.41,87.45,87.36,87.44,30428.0,84.8384,84.8773,84.7899,84.8676,30428.0
2023-01-30 14:00:00,87.43,87.46,87.36,87.45,42619.0,84.8578,84.887,84.7899,84.8773,42619.0
2023-01-30 14:05:00,87.45,87.49,87.42,87.43,39328.0,84.8773,84.9161,84.8481,84.8578,39328.0
2023-01-30 14:10:00,87.42,87.47,87.33,87.35,21417.0,84.8481,84.8967,84.7608,84.7802,21417.0
2023-01-30 14:15:00,87.35,87.35,87.2,87.26,33579.0,84.7802,84.7802,84.6346,84.6928,33579.0
2023-01-30 14:20:00,87.26,87.3,87.22,87.25,45043.0,84.6928,84.7317,84.654,84.6831,45043.0
2023-01-30 14:25:00,87.25,87.26,87.19,87.22,26864.0,84.6831,84.6928,84.6249,84.654,26864.0
2023-01-30 14:30:00,87.22,87.27,87.19,87.24,40547.0,84.654,84.7026,84.6249,84.6734,40547.0
2023-01-30 14:35:00,87.23,87.24,87.13,87.2,38696.0,84.6637,84.6734,84.5667,84.6346,38696.0
2023-01-30 14:40:00,87.19,87.25,87.14,87.22,33475.0,84.6249,84.6831,84.5764,84.654,33475.0
2023-01-30 14:45:00,87.22,87.24,87.19,87.2,35117.0,84.654,84.6734,84.6249,84.6346,35117.0
2023-01-30 14:50:00,87.2,87.2,87.12,87.15,26147.0,84.6346,84.6346,84.557,84.5861,26147.0
2023-01-30 14:55:00,87.14,87.19,87.09,87.18,32827.0,84.5764,84.6249,84.5278,84.6152,32827.0
2023-01-30 15:00:00,87.18,87.29,87.17,87.25,35103.0,84.6152,84.722,84.6055,84.6831,35103.0
2023-01-30 15:05:00,87.25,87.27,87.09,87.17,31116.0,84.6831,84.7026,84.5278,84.6055,31116.0
2023-01-30 15:10:00,87.17,87.2,87.12,87.12,34090.0,84.6055,84.6346,84.557,84.557,34090.0
2023-01-30 15:15:00,87.12,87.16,87.06,87.16,41276.0,84.557,84.5958,84.4987,84.5958,41276.0
2023-01-30 15:20:00,87.16,87.18,87.1,87.1,46513.0,84.5958,84.6152,84.5376,84.5376,46513.0
2023-01-30 15:25:00,87.11,87.13,87.03,87.03,52686.0,84.5473,84.5667,84.4696,84.4696,52686.0
2023-01-30 15:30:00,87.03,87.19,86.99,87.16,76945.0,84.4696,84.6249,84.4308,84.5958,76945.0
2023-01-30 15:35:00,87.16,87.24,87.15,87.23,59394.0,84.5958,84.6734,84.5861,84.6637,59394.0
2023-01-30 15:40:00,87.24,87.3,87.23,87.29,97105.0,84.6734,84.7317,84.6637,84.722,97105.0
2023-01-30 15:45:00,87.29,87.31,87.2,87.26,92039.0,84.722,84.7414,84.6346,84.6928,92039.0
2023-01-30 15:50:00,87.25,87.44,87.22,87.32,137770.0,84.6831,84.8676,84.654,84.7511,137770.0
2023-01-30 15:55:00,87.32,87.39,87.22,87.38,336470.0,84.7511,84.819,84.654,84.8093,336470.0
2023-01-31 09:30:00,87.69,87.87,87.44,87.47,83709.0,85.1102,85.2849,84.8676,84.8967,83709.0
2023-01-31 09:35:00,87.46,87.55,87.35,87.43,42701.0,84.887,84.9743,84.7802,84.8578,42701.0
2023-01-31 09:40:00,87.42,87.74,87.39,87.61,46225.0,84.8481,85.1587,84.819,85.0326,46225.0
2023-01-31 09:45:00,87.59,87.89,87.58,87.79,33551.0,85.0131,85.3043,85.0034,85.2073,33551.0
2023-01-31 09:50:00,87.77,87.81,87.52,87.55,50670.0,85.1878,85.2267,84.9452,84.9743,50670.0
2023-01-31 09:55:00,87.54,87.68,87.46,87.62,65107.0,84.9646,85.1005,84.887,85.0423,65107.0
2023-01-31 10:00:00,87.61,87.74,87.5,87.51,43870.0,85.0326,85.1587,84.9258,84.9355,43870.0
2023-01-31 10:05:00,87.53,87.66,87.45,87.46,44441.0,84.9549,85.0811,84.8773,84.887,44441.0
2023-01-31 10:10:00,87.45,87.71,87.45,87.68,30143.0,84.8773,85.1296,84.8773,85.1005,30143.0
2023-01-31 10:15:00,87.67,87.74,87.65,87.68,24377.0,85.0908,85.1587,85.0714,85.1005,24377.0
2023-01-31 10:20:00,87.67,87.71,87.61,87.69,24262.0,85.0908,85.1296,85.0326,85.1102,24262.0
2023-01-31 10:25:00,87.7,87.72,87.53,87.71,35629.0,85.1199,85.1393,84.9549,85.1296,35629.0
2023-01-31 10:30:00,87.72,87.79,87.71,87.74,22991.0,85.1393,85.2073,85.1296,85.1587,22991.0
2023-01-31 10:35:00,87.74,87.82,87.73,87.73,18605.0,85.1587,85.2364,85.149,85.149,18605.0
2023-01-31 10:40:00,87.75,87.78,87.71,87.73,17559.0,85.1684,85.1975,85.1296,85.149,17559.0
2023-01-31 10:45:00,87.73,87.78,87.63,87.68,21326.0,85.149,85.1975,85.052,85.1005,21326.0
2023-01-31 10:50:00,87.69,87.77,87.62,87.68,24564.0,85.1102,85.1878,85.0423,85.1005,24564.0
2023-01-31 10:55:00,87.67,87.72,87.59,87.67,51645.0,85.0908,85.1393,85.0131,85.0908,51645.0
2023-01-31 11:00:00,87.69,87.8,87.69,87.77,20895.0,85.1102,85.217,85.1102,85.1878,20895.0
2023-01-31 11:05:00,87.77,87.82,87.74,87.75,19487.0,85.1878,85.2364,85.1587,85.1684,19487.0
2023-01-31 11:10:00,87.75,87.75,87.66,87.7,11954.0,85.1684,85.1684,85.0811,85.1199,11954.0
2023-01-31 11:15:00,87.71,87.72,87.57,87.62,27908.0,85.1296,85.1393,84.9937,85.0423,27908.0
2023-01-31 11:20:00,87.63,87.75,87.63,87.7,39352.0,85.052,85.1684,85.052,85.1199,39352.0
2023-01-31 11:25:00,87.72,87.85,87.67,87.8,32034.0,85.1393,85.2655,85.0908,85.217,32034.0
2023-01-31 11:30:00,87.82,87.87,87.79,87.82,19461.0,85.2364,85.2849,85.2073,85.2364,19461.0
2023-01-31 11:35:00,87.83,87.91,87.83,87.87,39522.0,85.2461,85.3237,85.2461,85.2849,39522.0
2023-01-31 11:40:00,87.88,87.89,87.78,87.79,19616.0,85.2946,85.3043,85.1975,85.2073,19616.0
2023-01-31 11:45:00,87.79,87.81,87.75,87.78,23732.0,85.2073,85.2267,85.1684,85.1975,23732.0
2023-01-31 11:50:00,87.79,87.8,87.73,87.78,21427.0,85.2073,85.217,85.149,85.1975,21427.0
2023-01-31 11:55:00,87.78,87.83,87.76,87.77,20599.0,85.1975,85.2461,85.1781,85.1878,20599.0
2023-01-31 12:00:00,87.77,87.78,87.71,87.75,20763.0,85.1878,85.1975,85.1296,85.1684,20763.0
2023-01-31 12:05:00,87.75,87.82,87.72,87.81,16544.0,85.1684,85.2364,85.1393,85.2267,16544.0
2023-01-31 12:10:00,87.8,87.81,87.68,87.71,41325.0,85.217,85.2267,85.1005,85.1296,41325.0
2023-01-31 12:15:00,87.72,87.83,87.68,87.79,30514.0,85.1393,85.2461,85.1005,85.2073,30514.0
2023-01-31 12:20:00,87.79,87.82,87.74,87.75,20874.0,85.2073,85.2364,85.1587,85.1684,20874.0
2023-01-31 12:25:00,87.75,87.82,87.74,87.79,17996.0,85.1684,85.2364,85.1587,85.2073,17996.0
2023-01-31 12:30:00,87.79,87.85,87.78,87.83,40183.0,85.2073,85.2655,85.1975,85.2461,40183.0
2023-01-31 12:35:00,87.84,87.91,87.81,87.9,23701.0,85.2558,85.3237,85.2267,85.314,23701.0
2023-01-31 12:40:00,87.91,87.97,87.9,87.94,19929.0,85.3237,85.382,85.314,85.3528,19929.0
2023-01-31 12:45:00,87.94,87.95,87.9,87.9,15498.0,85.3528,85.3625,85.314,85.314,15498.0
2023-01-31 12:50:00,87.91,87.93,87.86,87.88,14800.0,85.3237,85.3431,85.2752,85.2946,14800.0
2023-01-31 12:55:00,87.89,87.89,87.76,87.77,16293.0,85.3043,85.3043,85.1781,85.1878,16293.0
2023-01-31 13:00:00,87.78,87.85,87.76,87.84,36061.0,85.1975,85.2655,85.1781,85.2558,36061.0
2023-01-31 13:05:00,87.84,87.88,87.83,87.85,15171.0,85.2558,85.2946,85.2461,85.2655,15171.0
2023-01-31 13:10:00,87.84,87.88,87.81,87.84,17902.0,85.2558,85.2946,85.2267,85.2558,17902.0
2023-01-31 13:15:00,87.84,87.84,87.79,87.82,14031.0,85.2558,85.2558,85.2073,85.2364,14031.0
2023-01-31 13:20:00,87.84,87.86,87.75,87.77,20356.0,85.2558,85.2752,85.1684,85.1878,20356.0
2023-01-31 13:25:00,87.77,87.88,87.77,87.88,18141.0,85.1878,85.2946,85.1878,85.2946,18141.0
2023-01-31 13:30:00,87.88,87.92,87.87,87.89,15310.0,85.2946,85.3334,85.2849,85.3043,15310.0
2023-01-31 13:35:00,87.89,87.92,87.84,87.87,18232.0,85.3043,85.3334,85.2558,85.2849,18232.0
2023-01-31 13:40:00,87.88,87.93,87.87,87.9,16985.0,85.2946,85.3431,85.2849,85.314,16985.0
2023-01-31 13:45:00,87.89,88.02,87.88,87.99,33880.0,85.3043,85.4305,85.2946,85.4014,33880.0
2023-01-31 13:50:00,88.0,88.04,87.98,88.03,17336.0,85.4111,85.4499,85.3917,85.4402,17336.0
2023-01-31 13:55:00,88.04,88.06,88.01,88.02,20619.0,85.4499,85.4693,85.4208,85.4305,20619.0
2023-01-31 14:00:00,88.02,88.06,87.96,87.97,26130.0,85.4305,85.4693,85.3723,85.382,26130.0
2023-01-31 14:05:00,87.97,88.08,87.96,88.03,16258.0,85.382,85.4887,85.3723,85.4402,16258.0
2023-01-31 14:10:00,88.02,88.04,87.99,88.04,15565.0,85.4305,85.4499,85.4014,85.4499,15565.0
2023-01-31 14:15:00,88.04,88.12,88.0,88.12,46718.0,85.4499,85.5275,85.4111,85.5275,46718.0
2023-01-31 14:20:00,88.12,88.14,88.03,88.05,28519.0,85.5275,85.547,85.4402,85.4596,28519.0
2023-01-31 14:25:00,88.04,88.11,88.01,88.08,20983.0,85.4499,85.5178,85.4208,85.4887,20983.0
2023-01-31 14:30:00,88.1,88.1,88.04,88.08,34104.0,85.5081,85.5081,85.4499,85.4887,34104.0
2023-01-31 14:35:00,88.08,88.12,88.07,88.1,20082.0,85.4887,85.5275,85.479,85.5081,20082.0
2023-01-31 14:40:00,88.09,88.16,88.09,88.15,20905.0,85.4984,85.5664,85.4984,85.5567,20905.0
2023-01-31 14:45:00,88.15,88.16,88.06,88.1,20367.0,85.5567,85.5664,85.4693,85.5081,20367.0
2023-01-31 14:50:00,88.1,88.21,88.08,88.11,53466.0,85.5081,85.6149,85.4887,85.5178,53466.0
2023-01-31 14:55:00,88.12,88.18,88.11,88.15,18515.0,85.5275,85.5858,85.5178,85.5567,18515.0
2023-01-31 15:00:00,88.15,88.18,88.11,88.12,26702.0,85.5567,85.5858,85.5178,85.5275,26702.0
2023-01-31 15:05:00,88.11,88.15,88.08,88.08,25151.0,85.5178,85.5567,85.4887,85.4887,25151.0
2023-01-31 15:10:00,88.08,88.09,87.94,87.98,54383.0,85.4887,85.4984,85.3528,85.3917,54383.0
2023-01-31 15:15:00,87.98,87.98,87.91,87.94,25656.0,85.3917,85.3917,85.3237,85.3528,25656.0
2023-01-31 15:20:00,87.93,87.97,87.89,87.9,33058.0,85.3431,85.382,85.3043,85.314,33058.0
2023-01-31 15:25:00,87.9,87.93,87.86,87.91,34328.0,85.314,85.3431,85.2752,85.3237,34328.0
2023-01-31 15:30:00,87.9,87.99,87.9,87.98,39309.0,85.314,85.4014,85.314,85.3917,39309.0
2023-01-31 15:35:00,87.98,88.03,87.96,88.0,44032.0,85.3917,85.4402,85.3723,85.4111,44032.0
2023-01-31 15:40:00,87.99,88.18,87.99,88.17,50448.0,85.4014,85.5858,85.4014,85.5761,50448.0
2023-01-31 15:45:00,88.17,88.23,88.15,88.2,86026.0,85.5761,85.6343,85.5567,85.6052,86026.0
2023-01-31 15:50:00,88.24,88.34,88.18,88.33,142385.0,85.644,85.7411,85.5858,85.7314,142385.0
2023-01-31 15:55:00,88.34,88.48,88.29,88.48,376523.0,85.7411,85.877,85.6925,85.877,376523.0
2023-02-01 09:30:00,88.37,88.41,88.21,88.3,117273.0,85.7702,85.809,85.6149,85.7023,117273.0
2023-02-01 09:35:00,88.29,88.61,88.25,88.61,28696.0,85.6925,86.0031,85.6537,86.0031,28696.0
2023-02-01 09:40:00,88.58,88.68,88.48,88.54,42984.0,85.974,86.0711,85.877,85.9352,42984.0
2023-02-01 09:45:00,88.56,88.93,88.56,88.92,42590.0,85.9546,86.3137,85.9546,86.304,42590.0
2023-02-01 09:50:00,88.93,89.03,88.85,88.86,60160.0,86.3137,86.4108,86.2361,86.2458,60160.0
2023-02-01 09:55:00,88.86,88.89,88.76,88.84,30999.0,86.2458,86.2749,86.1487,86.2264,30999.0
2023-02-01 10:00:00,88.82,88.94,88.61,88.76,51741.0,86.207,86.3234,86.0031,86.1487,51741.0
2023-02-01 10:05:00,88.74,88.83,88.61,88.67,27030.0,86.1293,86.2167,86.0031,86.0614,27030.0
2023-02-01 10:10:00,88.66,88.86,88.64,88.86,32834.0,86.0517,86.2458,86.0322,86.2458,32834.0
2023-02-01 10:15:00,88.84,88.89,88.69,88.88,52908.0,86.2264,86.2749,86.0808,86.2652,52908.0
2023-02-01 10:20:00,88.88,88.98,88.86,88.96,32558.0,86.2652,86.3622,86.2458,86.3428,32558.0
2023-02-01 10:25:00,88.95,89.03,88.92,88.99,28371.0,86.3331,86.4108,86.304,86.372,28371.0
2023-02-01 10:30:00,89.01,89.06,88.76,88.76,70208.0,86.3914,86.4399,86.1487,86.1487,70208.0
2023-02-01 10:35:00,88.75,88.83,88.7,88.76,49578.0,86.139,86.2167,86.0905,86.1487,49578.0
2023-02-01 10:40:00,88.76,88.88,88.72,88.74,43092.0,86.1487,86.2652,86.1099,86.1293,43092.0
2023-02-01 10:45:00,88.73,88.85,88.72,88.81,33622.0,86.1196,86.2361,86.1099,86.1972,33622.0
2023-02-01 10:50:00,88.81,88.83,88.65,88.66,39745.0,86.1972,86.2167,86.042,86.0517,39745.0
2023-02-01 10:55:00,88.65,88.71,88.61,88.7,18395.0,86.042,86.1002,86.0031,86.0905,18395.0
2023-02-01 11:00:00,88.71,88.93,88.69,88.91,26093.0,86.1002,86.3137,86.0808,86.2943,26093.0
2023-02-01 11:05:00,88.92,88.92,88.84,88.88,14891.0,86.304,86.304,86.2264,86.2652,14891.0
2023-02-01 11:10:00,88.89,88.97,88.88,88.94,13519.0,86.2749,86.3525,86.2652,86.3234,13519.0
2023-02-01 11:15:00,88.94,88.97,88.92,88.94,11423.0,86.3234,86.3525,86.304,86.3234,11423.0
2023-02-01 11:20:00,88.94,89.2,88.94,89.15,26866.0,86.3234,86.5758,86.3234,86.5272,26866.0
2023-02-01 11:25:00,89.16,89.23,89.04,89.09,17415.0,86.537,86.6049,86.4205,86.469,17415.0
2023-02-01 11:30:00,89.09,89.17,89.08,89.17,18838.0,86.469,86.5467,86.4593,86.5467,18838.0
2023-02-01 11:35:00,89.17,89.18,89.07,89.1,16724.0,86.5467,86.5564,86.4496,86.4787,16724.0
2023-02-01 11:40:00,89.1,89.16,89.07,89.1,20631.0,86.4787,86.537,86.4496,86.4787,20631.0
2023-02-01 11:45:00,89.09,89.11,88.98,88.98,23582.0,86.469,86.4884,86.3622,86.3622,23582.0
2023-02-01 11:50:00,88.98,89.02,88.92,88.96,29425.0,86.3622,86.4011,86.304,86.3428,29425.0
2023-02-01 11:55:00,88.95,88.96,88.84,88.85,33743.0,86.3331,86.3428,86.2264,86.2361,33743.0
2023-02-01 12:00:00,88.83,88.96,88.81,88.96,17281.0,86.2167,86.3428,86.1972,86.3428,17281.0
2023-02-01 12:05:00,88.98,88.99,88.9,88.91,12364.0,86.3622,86.372,86.2846,86.2943,12364.0
2023-02-01 12:10:00,88.91,88.94,88.85,88.92,32274.0,86.2943,86.3234,86.2361,86.304,32274.0
2023-02-01 12:15:00,88.94,89.0,88.91,88.99,35281.0,86.3234,86.3817,86.2943,86.372,35281.0
2023-02-01 12:20:00,88.98,89.09,88.96,89.02,29374.0,86.3622,86.469,86.3428,86.4011,29374.0
2023-02-01 12:25:00,89.02,89.02,88.91,88.92,19226.0,86.4011,86.4011,86.2943,86.304,19226.0
2023-02-01 12:30:00,88.94,88.98,88.89,88.94,12048.0,86.3234,86.3622,86.2749,86.3234,12048.0
2023-02-01 12:35:00,88.94,88.97,88.89,88.91,30748.0,86.3234,86.3525,86.2749,86.2943,30748.0
2023-02-01 12:40:00,88.9,88.93,88.85,88.93,21197.0,86.2846,86.3137,86.2361,86.3137,21197.0
2023-02-01 12:45:00,88.93,88.96,88.79,88.81,22366.0,86.3137,86.3428,86.1778,86.1972,22366.0
2023-02-01 12:50:00,88.81,88.87,88.79,88.84,14991.0,86.1972,86.2555,86.1778,86.2264,14991.0
2023-02-01 12:55:00,88.84,88.88,88.83,88.84,16969.0,86.2264,86.2652,86.2167,86.2264,16969.0
2023-02-01 13:00:00,88.85,88.97,88.82,88.97,14642.0,86.2361,86.3525,86.207,86.3525,14642.0
2023-02-01 13:05:00,88.97,89.04,88.94,88.95,18191.0,86.3525,86.4205,86.3234,86.3331,18191.0
2023-02-01 13:10:00,88.95,89.0,88.88,89.0,12416.0,86.3331,86.3817,86.2652,86.3817,12416.0
2023-02-01 13:15:00,88.99,89.0,88.95,88.97,15409.0,86.372,86.3817,86.3331,86.3525,15409.0
2023-02-01 13:20:00,88.97,89.01,88.95,88.97,21740.0,86.3525,86.3914,86.3331,86.3525,21740.0
2023-02-01 13:25:00,88.98,89.01,88.95,88.99,13099.0,86.3622,86.3914,86.3331,86.372,13099.0
2023-02-01 13:30:00,88.99,89.04,88.98,89.03,22291.0,86.372,86.4205,86.3622,86.4108,22291.0
2023-02-01 13:35:00,89.04,89.04,88.95,88.98,24610.0,86.4205,86.4205,86.3331,86.3622,24610.0
2023-02-01 13:40:00,88.99,89.02,88.94,89.01,43546.0,86.372,86.4011,86.3234,86.3914,43546.0
2023-02-01 13:45:00,89.01,89.03,88.93,88.97,23584.0,86.3914,86.4108,86.3137,86.3525,23584.0
2023-02-01 13:50:00,88.99,89.07,88.99,89.06,25074.0,86.372,86.4496,86.372,86.4399,25074.0
2023-02-01 13:55:00,89.06,89.32,89.05,89.13,49349.0,86.4399,86.6922,86.4302,86.5078,49349.0
2023-02-01 14:00:00,89.13,89.17,88.71,89.03,52726.0,86.5078,86.5467,86.1002,86.4108,52726.0
2023-02-01 14:05:00,89.01,89.4,88.99,89.25,41449.0,86.3914,86.7699,86.372,86.6243,41449.0
2023-02-01 14:10:00,89.25,89.41,89.23,89.31,40166.0,86.6243,86.7796,86.6049,86.6825,40166.0
2023-02-01 14:15:00,89.32,89.41,89.18,89.33,56703.0,86.6922,86.7796,86.5564,86.7019,56703.0
2023-02-01 14:20:00,89.34,89.42,89.31,89.31,31388.0,86.7117,86.7893,86.6825,86.6825,31388.0
2023-02-01 14:25:00,89.31,89.31,89.16,89.17,40160.0,86.6825,86.6825,86.537,86.5467,40160.0
2023-02-01 14:30:00,89.19,89.27,88.78,89.06,88196.0,86.5661,86.6437,86.1681,86.4399,88196.0
2023-02-01 14:35:00,89.03,89.72,88.99,89.68,98738.0,86.4108,87.0805,86.372,87.0417,98738.0
2023-02-01 14:40:00,89.71,89.98,89.6,89.97,81936.0,87.0708,87.3328,86.964,87.3231,81936.0
2023-02-01 14:45:00,89.98,90.39,89.84,90.14,202870.0,87.3328,87.7308,87.1969,87.4881,202870.0
2023-02-01 14:50:00,90.17,90.34,90.11,90.2,78696.0,87.5172,87.6822,87.459,87.5464,78696.0
2023-02-01 14:55:00,90.21,90.24,90.02,90.11,79525.0,87.5561,87.5852,87.3716,87.459,79525.0
2023-02-01 15:00:00,90.12,90.32,90.06,90.29,61584.0,87.4687,87.6628,87.4105,87.6337,61584.0
2023-02-01 15:05:00,90.28,90.47,90.27,90.46,130675.0,87.624,87.8084,87.6143,87.7987,130675.0
2023-02-01 15:10:00,90.45,90.47,90.03,90.08,86300.0,87.789,87.8084,87.3814,87.4299,86300.0
2023-02-01 15:15:00,90.08,90.22,89.87,90.22,167484.0,87.4299,87.5658,87.2261,87.5658,167484.0
2023-02-01 15:20:00,90.22,90.23,90.03,90.15,74650.0,87.5658,87.5755,87.3814,87.4978,74650.0
2023-02-01 15:25:00,90.16,90.29,90.11,90.29,77052.0,87.5075,87.6337,87.459,87.6337,77052.0
2023-02-01 15:30:00,90.28,90.38,90.24,90.36,63616.0,87.624,87.7211,87.5852,87.7016,63616.0
2023-02-01 15:35:00,90.37,90.58,90.34,90.55,126870.0,87.7114,87.9152,87.6822,87.8861,126870.0
2023-02-01 15:40:00,90.57,90.65,90.38,90.41,113081.0,87.9055,87.9831,87.7211,87.7502,113081.0
2023-02-01 15:45:00,90.4,90.45,90.14,90.16,143533.0,87.7405,87.789,87.4881,87.5075,143533.0
2023-02-01 15:50:00,90.15,90.15,89.87,89.89,218142.0,87.4978,87.4978,87.2261,87.2455,218142.0
2023-02-01 15:55:00,89.89,90.07,89.86,90.06,371436.0,87.2455,87.4202,87.2164,87.4105,371436.0
2023-02-02 09:30:00,90.66,91.22,90.45,90.92,221341.0,87.9928,88.5363,87.789,88.2452,221341.0
2023-02-02 09:35:00,90.96,91.0,90.28,90.3,57023.0,88.284,88.3228,87.624,87.6434,57023.0
2023-02-02 09:40:00,90.31,90.36,90.13,90.27,76846.0,87.6531,87.7016,87.4784,87.6143,76846.0
2023-02-02 09:45:00,90.27,90.8,90.24,90.75,129077.0,87.6143,88.1287,87.5852,88.0802,129077.0
2023-02-02 09:50:00,90.74,90.87,90.56,90.59,70932.0,88.0705,88.1966,87.8958,87.9249,70932.0
2023-02-02 09:55:00,90.59,90.61,90.21,90.25,60669.0,87.9249,87.9443,87.5561,87.5949,60669.0
2023-02-02 10:00:00,90.26,90.36,90.07,90.08,161499.0,87.6046,87.7016,87.4202,87.4299,161499.0
2023-02-02 10:05:00,90.05,90.07,89.87,89.87,82288.0,87.4008,87.4202,87.2261,87.2261,82288.0
2023-02-02 10:10:00,89.81,89.83,89.66,89.73,72689.0,87.1678,87.1872,87.0222,87.0902,72689.0
2023-02-02 10:15:00,89.74,90.0,89.69,89.97,85928.0,87.0999,87.3522,87.0514,87.3231,85928.0
2023-02-02 10:20:00,89.97,90.13,89.89,89.92,45835.0,87.3231,87.4784,87.2455,87.2746,45835.0
2023-02-02 10:25:00,89.92,90.06,89.84,89.93,69958.0,87.2746,87.4105,87.1969,87.2843,69958.0
2023-02-02 10:30:00,89.93,90.21,89.93,90.09,72239.0,87.2843,87.5561,87.2843,87.4396,72239.0
2023-02-02 10:35:00,90.07,90.21,90.07,90.18,61516.0,87.4202,87.5561,87.4202,87.5269,61516.0
2023-02-02 10:40:00,90.19,90.19,89.99,90.0,63615.0,87.5366,87.5366,87.3425,87.3522,63615.0
2023-02-02 10:45:00,90.01,90.11,89.93,90.1,50866.0,87.3619,87.459,87.2843,87.4493,50866.0
2023-02-02 10:50:00,90.11,90.38,90.1,90.24,56404.0,87.459,87.7211,87.4493,87.5852,56404.0
2023-02-02 10:55:00,90.24,90.25,90.08,90.16,53540.0,87.5852,87.5949,87.4299,87.5075,53540.0
2023-02-02 11:00:00,90.16,90.18,90.03,90.12,43280.0,87.5075,87.5269,87.3814,87.4687,43280.0
2023-02-02 11:05:00,90.12,90.16,89.94,90.16,80756.0,87.4687,87.5075,87.294,87.5075,80756.0
2023-02-02 11:10:00,90.12,90.18,90.02,90.03,40388.0,87.4687,87.5269,87.3716,87.3814,40388.0
2023-02-02 11:15:00,90.04,90.08,89.92,89.93,51013.0,87.3911,87.4299,87.2746,87.2843,51013.0
2023-02-02 11:20:00,89.92,89.96,89.83,89.91,64902.0,87.2746,87.3134,87.1872,87.2649,64902.0
2023-02-02 11:25:00,89.91,89.97,89.84,89.9,48748.0,87.2649,87.3231,87.1969,87.2552,48748.0
2023-02-02 11:30:00,89.9,90.13,89.86,90.05,55382.0,87.2552,87.4784,87.2164,87.4008,55382.0
2023-02-02 11:35:00,90.05,90.14,90.02,90.04,40636.0,87.4008,87.4881,87.3716,87.3911,40636.0
2023-02-02 11:40:00,90.05,90.05,89.87,89.92,60648.0,87.4008,87.4008,87.2261,87.2746,60648.0
2023-02-02 11:45:00,89.93,90.07,89.92,89.98,27118.0,87.2843,87.4202,87.2746,87.3328,27118.0
2023-02-02 11:50:00,89.99,90.13,89.98,90.08,40682.0,87.3425,87.4784,87.3328,87.4299,40682.0
2023-02-02 11:55:00,90.08,90.09,89.94,89.95,47745.0,87.4299,87.4396,87.294,87.3037,47745.0
2023-02-02 12:00:00,89.95,89.98,89.78,89.79,59454.0,87.3037,87.3328,87.1387,87.1484,59454.0
2023-02-02 12:05:00,89.79,89.83,89.75,89.77,41450.0,87.1484,87.1872,87.1096,87.129,41450.0
2023-02-02 12:10:00,89.75,89.87,89.75,89.84,34043.0,87.1096,87.2261,87.1096,87.1969,34043.0
2023-02-02 12:15:00,89.83,89.92,89.8,89.81,43461.0,87.1872,87.2746,87.1581,87.1678,43461.0
2023-02-02 12:20:00,89.81,89.84,89.75,89.84,38510.0,87.1678,87.1969,87.1096,87.1969,38510.0
2023-02-02 12:25:00,89.84,89.86,89.73,89.76,35739.0,87.1969,87.2164,87.0902,87.1193,35739.0
2023-02-02 12:30:00,89.76,89.89,89.75,89.88,38513.0,87.1193,87.2455,87.1096,87.2358,38513.0
2023-02-02 12:35:00,89.89,89.91,89.66,89.73,61534.0,87.2455,87.2649,87.0222,87.0902,61534.0
2023-02-02 12:40:00,89.71,89.71,89.44,89.45,54455.0,87.0708,87.0708,86.8087,86.8184,54455.0
2023-02-02 12:45:00,89.46,89.67,89.46,89.59,54303.0,86.8281,87.0319,86.8281,86.9543,54303.0
2023-02-02 12:50:00,89.6,89.61,89.47,89.52,47585.0,86.964,86.9737,86.8378,86.8864,47585.0
2023-02-02 12:55:00,89.5,89.56,89.44,89.45,44955.0,86.8669,86.9252,86.8087,86.8184,44955.0
2023-02-02 13:00:00,89.45,89.68,89.45,89.64,61934.0,86.8184,87.0417,86.8184,87.0028,61934.0
2023-02-02 13:05:00,89.65,89.67,89.49,89.51,32126.0,87.0125,87.0319,86.8572,86.8767,32126.0
2023-02-02 13:10:00,89.52,89.62,89.48,89.62,33680.0,86.8864,86.9834,86.8475,86.9834,33680.0
2023-02-02 13:15:00,89.61,89.64,89.51,89.62,30529.0,86.9737,87.0028,86.8767,86.9834,30529.0
2023-02-02 13:20:00,89.63,89.7,89.63,89.67,40860.0,86.9931,87.0611,86.9931,87.0319,40860.0
2023-02-02 13:25:00,89.67,89.7,89.59,89.67,35551.0,87.0319,87.0611,86.9543,87.0319,35551.0
2023-02-02 13:30:00,89.67,89.73,89.66,89.69,42658.0,87.0319,87.0902,87.0222,87.0514,42658.0
2023-02-02 13:35:00,89.7,89.73,89.66,89.73,25595.0,87.0611,87.0902,87.0222,87.0902,25595.0
2023-02-02 13:40:00,89.73,89.82,89.73,89.79,40204.0,87.0902,87.1775,87.0902,87.1484,40204.0
2023-02-02 13:45:00,89.79,89.9,89.77,89.83,46810.0,87.1484,87.2552,87.129,87.1872,46810.0
2023-02-02 13:50:00,89.83,89.84,89.78,89.82,40564.0,87.1872,87.1969,87.1387,87.1775,40564.0
2023-02-02 13:55:00,89.82,89.98,89.82,89.98,53628.0,87.1775,87.3328,87.1775,87.3328,53628.0
2023-02-02 14:00:00,89.98,90.15,89.87,89.87,92499.0,87.3328,87.4978,87.2261,87.2261,92499.0
2023-02-02 14:05:00,89.88,90.02,89.87,89.95,59707.0,87.2358,87.3716,87.2261,87.3037,59707.0
2023-02-02 14:10:00,89.95,89.97,89.76,89.76,66606.0,87.3037,87.3231,87.1193,87.1193,66606.0
2023-02-02 14:15:00,89.76,89.79,89.65,89.68,64864.0,87.1193,87.1484,87.0125,87.0417,64864.0
2023-02-02 14:20:00,89.69,89.77,89.58,89.59,60685.0,87.0514,87.129,86.9446,86.9543,60685.0
2023-02-02 14:25:00,89.58,89.69,89.45,89.53,144425.0,86.9446,87.0514,86.8184,86.8961,144425.0
2023-02-02 14:30:00,89.54,89.59,89.3,89.36,69311.0,86.9058,86.9543,86.6728,86.7311,69311.0
2023-02-02 14:35:00,89.36,89.44,89.28,89.37,76279.0,86.7311,86.8087,86.6534,86.7408,76279.0
2023-02-02 14:40:00,89.37,89.44,89.25,89.37,57390.0,86.7408,86.8087,86.6243,86.7408,57390.0
2023-02-02 14:45:00,89.37,89.4,89.23,89.4,77309.0,86.7408,86.7699,86.6049,86.7699,77309.0
2023-02-02 14:50:00,89.39,89.41,89.17,89.2,71707.0,86.7602,86.7796,86.5467,86.5758,71707.0
2023-02-02 14:55:00,89.2,89.21,89.06,89.11,100835.0,86.5758,86.5855,86.4399,86.4884,100835.0
2023-02-02 15:00:00,89.11,89.19,89.04,89.12,97561.0,86.4884,86.5661,86.4205,86.4981,97561.0
2023-02-02 15:05:00,89.12,89.3,89.08,89.11,94883.0,86.4981,86.6728,86.4593,86.4884,94883.0
2023-02-02 15:10:00,89.11,89.28,89.08,89.23,80893.0,86.4884,86.6534,86.4593,86.6049,80893.0
2023-02-02 15:15:00,89.22,89.23,89.04,89.23,100065.0,86.5952,86.6049,86.4205,86.6049,100065.0
2023-02-02 15:20:00,89.24,89.34,89.18,89.33,76050.0,86.6146,86.7117,86.5564,86.7019,76050.0
2023-02-02 15:25:00,89.33,89.38,89.2,89.23,87457.0,86.7019,86.7505,86.5758,86.6049,87457.0
2023-02-02 15:30:00,89.23,89.3,89.19,89.25,101392.0,86.6049,86.6728,86.5661,86.6243,101392.0
2023-02-02 15:35:00,89.26,89.27,89.01,89.04,115351.0,86.634,86.6437,86.3914,86.4205,115351.0
2023-02-02 15:40:00,89.05,89.12,88.94,89.04,137568.0,86.4302,86.4981,86.3234,86.4205,137568.0
2023-02-02 15:45:00,89.03,89.15,89.0,89.05,167718.0,86.4108,86.5272,86.3817,86.4302,167718.0
2023-02-02 15:50:00,89.06,89.22,89.05,89.13,226667.0,86.4399,86.5952,86.4302,86.5078,226667.0
2023-02-02 15:55:00,89.12,89.39,89.06,89.39,518264.0,86.4981,86.7602,86.4399,86.7602,518264.0
2023-02-03 09:30:00,88.47,88.65,88.27,88.55,124781.0,85.8672,86.042,85.6731,85.9449,124781.0
2023-02-03 09:35:00,88.56,88.75,88.43,88.71,39878.0,85.9546,86.139,85.8284,86.1002,39878.0
2023-02-03 09:40:00,88.7,88.84,88.7,88.76,82650.0,86.0905,86.2264,86.0905,86.1487,82650.0
2023-02-03 09:45:00,88.76,88.94,88.64,88.78,80378.0,86.1487,86.3234,86.0322,86.1681,80378.0
2023-02-03 09:50:00,88.78,88.8,88.52,88.65,38079.0,86.1681,86.1875,85.9158,86.042,38079.0
2023-02-03 09:55:00,88.66,88.76,88.65,88.68,37964.0,86.0517,86.1487,86.042,86.0711,37964.0
2023-02-03 10:00:00,88.67,88.99,88.45,88.86,62269.0,86.0614,86.372,85.8478,86.2458,62269.0
2023-02-03 10:05:00,88.86,89.1,88.79,89.09,59971.0,86.2458,86.4787,86.1778,86.469,59971.0
2023-02-03 10:10:00,89.1,89.33,89.07,89.3,75207.0,86.4787,86.7019,86.4496,86.6728,75207.0
2023-02-03 10:15:00,89.3,89.48,89.22,89.4,47604.0,86.6728,86.8475,86.5952,86.7699,47604.0
2023-02-03 10:20:00,89.4,89.49,89.3,89.46,38410.0,86.7699,86.8572,86.6728,86.8281,38410.0
2023-02-03 10:25:00,89.49,89.7,89.47,89.5,129172.0,86.8572,87.0611,86.8378,86.8669,129172.0
2023-02-03 10:30:00,89.52,89.61,89.44,89.61,70201.0,86.8864,86.9737,86.8087,86.9737,70201.0
2023-02-03 10:35:00,89.64,89.75,89.6,89.71,64702.0,87.0028,87.1096,86.964,87.0708,64702.0
2023-02-03 10:40:00,89.71,89.82,89.6,89.8,28400.0,87.0708,87.1775,86.964,87.1581,28400.0
2023-02-03 10:45:00,89.8,89.81,89.54,89.54,38523.0,87.1581,87.1678,86.9058,86.9058,38523.0
2023-02-03 10:50:00,89.54,89.54,89.42,89.49,41274.0,86.9058,86.9058,86.7893,86.8572,41274.0
2023-02-03 10:55:00,89.49,89.51,89.36,89.44,36794.0,86.8572,86.8767,86.7311,86.8087,36794.0
2023-02-03 11:00:00,89.45,89.65,89.45,89.61,24205.0,86.8184,87.0125,86.8184,86.9737,24205.0
2023-02-03 11:05:00,89.61,89.72,89.57,89.72,25066.0,86.9737,87.0805,86.9349,87.0805,25066.0
2023-02-03 11:10:00,89.73,89.84,89.71,89.84,21400.0,87.0902,87.1969,87.0708,87.1969,21400.0
2023-02-03 11:15:00,89.85,89.96,89.77,89.81,39206.0,87.2067,87.3134,87.129,87.1678,39206.0
2023-02-03 11:20:00,89.81,89.96,89.75,89.93,34900.0,87.1678,87.3134,87.1096,87.2843,34900.0
2023-02-03 11:25:00,89.94,89.97,89.89,89.95,24037.0,87.294,87.3231,87.2455,87.3037,24037.0
2023-02-03 11:30:00,89.96,90.04,89.95,90.04,35587.0,87.3134,87.3911,87.3037,87.3911,35587.0
2023-02-03 11:35:00,90.03,90.09,89.82,89.82,39562.0,87.3814,87.4396,87.1775,87.1775,39562.0
2023-02-03 11:40:00,89.82,89.97,89.79,89.89,31783.0,87.1775,87.3231,87.1484,87.2455,31783.0
2023-02-03 11:45:00,89.89,89.89,89.75,89.75,36095.0,87.2455,87.2455,87.1096,87.1096,36095.0
2023-02-03 11:50:00,89.75,89.91,89.74,89.87,26677.0,87.1096,87.2649,87.0999,87.2261,26677.0
2023-02-03 11:55:00,89.87,89.88,89.69,89.74,54456.0,87.2261,87.2358,87.0514,87.0999,54456.0
2023-02-03 12:00:00,89.74,89.88,89.72,89.86,28399.0,87.0999,87.2358,87.0805,87.2164,28399.0
2023-02-03 12:05:00,89.86,89.89,89.82,89.88,14067.0,87.2164,87.2455,87.1775,87.2358,14067.0
2023-02-03 12:10:00,89.88,90.08,89.88,90.06,39786.0,87.2358,87.4299,87.2358,87.4105,39786.0
2023-02-03 12:15:00,90.06,90.11,90.02,90.08,28849.0,87.4105,87.459,87.3716,87.4299,28849.0
2023-02-03 12:20:00,90.08,90.2,90.05,90.15,24853.0,87.4299,87.5464,87.4008,87.4978,24853.0
2023-02-03 12:25:00,90.15,90.2,90.12,90.16,22763.0,87.4978,87.5464,87.4687,87.5075,22763.0
2023-02-03 12:30:00,90.16,90.19,90.07,90.09,32091.0,87.5075,87.5366,87.4202,87.4396,32091.0
2023-02-03 12:35:00,90.1,90.23,90.1,90.19,25816.0,87.4493,87.5755,87.4493,87.5366,25816.0
2023-02-03 12:40:00,90.18,90.26,90.11,90.11,24554.0,87.5269,87.6046,87.459,87.459,24554.0
2023-02-03 12:45:00,90.13,90.16,90.03,90.05,17795.0,87.4784,87.5075,87.3814,87.4008,17795.0
2023-02-03 12:50:00,90.05,90.11,90.02,90.07,25514.0,87.4008,87.459,87.3716,87.4202,25514.0
2023-02-03 12:55:00,90.06,90.1,89.72,89.72,52145.0,87.4105,87.4493,87.0805,87.0805,52145.0
2023-02-03 13:00:00,89.7,89.73,89.65,89.69,34494.0,87.0611,87.0902,87.0125,87.0514,34494.0
2023-02-03 13:05:00,89.69,89.76,89.57,89.59,37143.0,87.0514,87.1193,86.9349,86.9543,37143.0
2023-02-03 13:10:00,89.59,89.72,89.56,89.71,33579.0,86.9543,87.0805,86.9252,87.0708,33579.0
2023-02-03 13:15:00,89.7,89.73,89.53,89.59,74276.0,87.0611,87.0902,86.8961,86.9543,74276.0
2023-02-03 13:20:00,89.59,89.74,89.56,89.66,40257.0,86.9543,87.0999,86.9252,87.0222,40257.0
2023-02-03 13:25:00,89.66,89.66,89.5,89.53,19124.0,87.0222,87.0222,86.8669,86.8961,19124.0
2023-02-03 13:30:00,89.52,89.57,89.45,89.49,32116.0,86.8864,86.9349,86.8184,86.8572,32116.0
2023-02-03 13:35:00,89.49,89.53,89.43,89.51,41026.0,86.8572,86.8961,86.799,86.8767,41026.0
2023-02-03 13:40:00,89.51,89.51,89.29,89.32,40196.0,86.8767,86.8767,86.6631,86.6922,40196.0
2023-02-03 13:45:00,89.34,89.41,89.28,89.37,46316.0,86.7117,86.7796,86.6534,86.7408,46316.0
2023-02-03 13:50:00,89.38,89.49,89.38,89.49,24327.0,86.7505,86.8572,86.7505,86.8572,24327.0
2023-02-03 13:55:00,89.49,89.55,89.45,89.48,30888.0,86.8572,86.9155,86.8184,86.8475,30888.0
2023-02-03 14:00:00,89.47,89.5,89.4,89.46,39146.0,86.8378,86.8669,86.7699,86.8281,39146.0
2023-02-03 14:05:00,89.46,89.57,89.41,89.48,32228.0,86.8281,86.9349,86.7796,86.8475,32228.0
2023-02-03 14:10:00,89.48,89.5,89.36,89.49,27053.0,86.8475,86.8669,86.7311,86.8572,27053.0
2023-02-03 14:15:00,89.49,89.52,89.42,89.49,29823.0,86.8572,86.8864,86.7893,86.8572,29823.0
2023-02-03 14:20:00,89.49,89.55,89.43,89.46,33516.0,86.8572,86.9155,86.799,86.8281,33516.0
2023-02-03 14:25:00,89.46,89.6,89.43,89.58,23250.0,86.8281,86.964,86.799,86.9446,23250.0
2023-02-03 14:30:00,89.58,89.58,89.43,89.49,49109.0,86.9446,86.9446,86.799,86.8572,49109.0
2023-02-03 14:35:00,89.5,89.67,89.49,89.65,40066.0,86.8669,87.0319,86.8572,87.0125,40066.0
2023-02-03 14:40:00,89.63,89.67,89.55,89.55,24764.0,86.9931,87.0319,86.9155,86.9155,24764.0
2023-02-03 14:45:00,89.56,89.64,89.52,89.64,34942.0,86.9252,87.0028,86.8864,87.0028,34942.0
2023-02-03 14:50:00,89.64,89.65,89.55,89.62,24746.0,87.0028,87.0125,86.9155,86.9834,24746.0
2023-02-03 14:55:00,89.62,89.65,89.46,89.52,32827.0,86.9834,87.0125,86.8281,86.8864,32827.0
2023-02-03 15:00:00,89.53,89.53,89.42,89.43,34189.0,86.8961,86.8961,86.7893,86.799,34189.0
2023-02-03 15:05:00,89.43,89.57,89.38,89.54,28295.0,86.799,86.9349,86.7505,86.9058,28295.0
2023-02-03 15:10:00,89.53,89.59,89.47,89.59,26991.0,86.8961,86.9543,86.8378,86.9543,26991.0
2023-02-03 15:15:00,89.58,89.75,89.53,89.71,39806.0,86.9446,87.1096,86.8961,87.0708,39806.0
2023-02-03 15:20:00,89.72,89.73,89.55,89.59,41406.0,87.0805,87.0902,86.9155,86.9543,41406.0
2023-02-03 15:25:00,89.6,89.63,89.52,89.53,53995.0,86.964,86.9931,86.8864,86.8961,53995.0
2023-02-03 15:30:00,89.53,89.64,89.47,89.5,81616.0,86.8961,87.0028,86.8378,86.8669,81616.0
2023-02-03 15:35:00,89.5,89.58,89.47,89.5,49170.0,86.8669,86.9446,86.8378,86.8669,49170.0
2023-02-03 15:40:00,89.5,89.58,89.43,89.45,70489.0,86.8669,86.9446,86.799,86.8184,70489.0
2023-02-03 15:45:00,89.44,89.48,89.36,89.44,82244.0,86.8087,86.8475,86.7311,86.8087,82244.0
2023-02-03 15:50:00,89.44,89.73,89.41,89.72,141381.0,86.8087,87.0902,86.7796,87.0805,141381.0
2023-02-03 15:55:00,89.72,89.8,89.61,89.61,402271.0,87.0805,87.1581,86.9737,86.9737,402271.0
2023-02-06 09:30:00,89.51,89.61,89.23,89.24,92237.0,86.8767,86.9737,86.6049,86.6146,92237.0
2023-02-06 09:35:00,89.25,89.34,89.07,89.11,23418.0,86.6243,86.7117,86.4496,86.4884,23418.0
2023-02-06 09:40:00,89.1,89.18,88.98,89.1,37089.0,86.4787,86.5564,86.3622,86.4787,37089.0
2023-02-06 09:45:00,89.06,89.22,88.99,89.09,41800.0,86.4399,86.5952,86.372,86.469,41800.0
2023-02-06 09:50:00,89.09,89.26,89.06,89.06,37006.0,86.469,86.634,86.4399,86.4399,37006.0
2023-02-06 09:55:00,89.05,89.12,88.95,89.11,37230.0,86.4302,86.4981,86.3331,86.4884,37230.0
2023-02-06 10:00:00,89.12,89.12,88.92,89.04,44391.0,86.4981,86.4981,86.304,86.4205,44391.0
2023-02-06 10:05:00,89.03,89.06,88.9,89.05,24424.0,86.4108,86.4399,86.2846,86.4302,24424.0
2023-02-06 10:10:00,89.06,89.06,88.84,88.88,30883.0,86.4399,86.4399,86.2264,86.2652,30883.0
2023-02-06 10:15:00,88.88,88.88,88.66,88.68,32370.0,86.2652,86.2652,86.0517,86.0711,32370.0
2023-02-06 10:20:00,88.64,88.75,88.63,88.66,32418.0,86.0322,86.139,86.0225,86.0517,32418.0
2023-02-06 10:25:00,88.66,88.71,88.59,88.64,37074.0,86.0517,86.1002,85.9837,86.0322,37074.0
2023-02-06 10:30:00,88.63,88.64,88.46,88.61,32063.0,86.0225,86.0322,85.8575,86.0031,32063.0
2023-02-06 10:35:00,88.61,88.7,88.56,88.64,37311.0,86.0031,86.0905,85.9546,86.0322,37311.0
2023-02-06 10:40:00,88.63,88.7,88.61,88.63,19909.0,86.0225,86.0905,86.0031,86.0225,19909.0
2023-02-06 10:45:00,88.63,88.64,88.55,88.61,35489.0,86.0225,86.0322,85.9449,86.0031,35489.0
2023-02-06 10:50:00,88.62,88.81,88.6,88.79,35521.0,86.0128,86.1972,85.9934,86.1778,35521.0
2023-02-06 10:55:00,88.77,88.87,88.77,88.85,26201.0,86.1584,86.2555,86.1584,86.2361,26201.0
2023-02-06 11:00:00,88.86,88.95,88.83,88.93,23059.0,86.2458,86.3331,86.2167,86.3137,23059.0
2023-02-06 11:05:00,88.93,89.11,88.93,88.95,77200.0,86.3137,86.4884,86.3137,86.3331,77200.0
2023-02-06 11:10:00,88.96,89.15,88.95,89.12,31381.0,86.3428,86.5272,86.3331,86.4981,31381.0
2023-02-06 11:15:00,89.14,89.25,89.12,89.21,23897.0,86.5175,86.6243,86.4981,86.5855,23897.0
2023-02-06 11:20:00,89.18,89.2,89.09,89.1,14768.0,86.5564,86.5758,86.469,86.4787,14768.0
2023-02-06 11:25:00,89.11,89.25,89.11,89.18,15050.0,86.4884,86.6243,86.4884,86.5564,15050.0
2023-02-06 11:30:00,89.2,89.29,89.09,89.1,23537.0,86.5758,86.6631,86.469,86.4787,23537.0
2023-02-06 11:35:00,89.11,89.18,89.1,89.14,22175.0,86.4884,86.5564,86.4787,86.5175,22175.0
2023-02-06 11:40:00,89.13,89.2,89.09,89.16,25704.0,86.5078,86.5758,86.469,86.537,25704.0
2023-02-06 11:45:00,89.16,89.2,89.01,89.02,13527.0,86.537,86.5758,86.3914,86.4011,13527.0
2023-02-06 11:50:00,89.01,89.06,88.91,88.92,16659.0,86.3914,86.4399,86.2943,86.304,16659.0
2023-02-06 11:55:00,88.92,88.93,88.7,88.75,31857.0,86.304,86.3137,86.0905,86.139,31857.0
2023-02-06 12:00:00,88.74,88.77,88.7,88.72,18426.0,86.1293,86.1584,86.0905,86.1099,18426.0
2023-02-06 12:05:00,88.71,88.81,88.71,88.79,16866.0,86.1002,86.1972,86.1002,86.1778,16866.0
2023-02-06 12:10:00,88.79,88.85,88.75,88.77,32697.0,86.1778,86.2361,86.139,86.1584,32697.0
2023-02-06 12:15:00,88.76,88.82,88.73,88.73,16038.0,86.1487,86.207,86.1196,86.1196,16038.0
2023-02-06 12:20:00,88.74,88.8,88.67,88.69,23764.0,86.1293,86.1875,86.0614,86.0808,23764.0
2023-02-06 12:25:00,88.7,88.72,88.59,88.61,19309.0,86.0905,86.1099,85.9837,86.0031,19309.0
2023-02-06 12:30:00,88.61,88.71,88.6,88.64,19551.0,86.0031,86.1002,85.9934,86.0322,19551.0
2023-02-06 12:35:00,88.64,88.66,88.58,88.59,23749.0,86.0322,86.0517,85.974,85.9837,23749.0
2023-02-06 12:40:00,88.59,88.62,88.55,88.6,26512.0,85.9837,86.0128,85.9449,85.9934,26512.0
2023-02-06 12:45:00,88.61,88.83,88.61,88.83,27848.0,86.0031,86.2167,86.0031,86.2167,27848.0
2023-02-06 12:50:00,88.83,88.85,88.69,88.72,21712.0,86.2167,86.2361,86.0808,86.1099,21712.0
2023-02-06 12:55:00,88.72,88.84,88.7,88.79,17967.0,86.1099,86.2264,86.0905,86.1778,17967.0
2023-02-06 13:00:00,88.79,88.9,88.78,88.89,23589.0,86.1778,86.2846,86.1681,86.2749,23589.0
2023-02-06 13:05:00,88.9,88.96,88.82,88.91,17805.0,86.2846,86.3428,86.207,86.2943,17805.0
2023-02-06 13:10:00,88.9,88.9,88.74,88.88,21766.0,86.2846,86.2846,86.1293,86.2652,21766.0
2023-02-06 13:15:00,88.86,88.9,88.84,88.89,23215.0,86.2458,86.2846,86.2264,86.2749,23215.0
2023-02-06 13:20:00,88.89,88.93,88.86,88.93,18083.0,86.2749,86.3137,86.2458,86.3137,18083.0
2023-02-06 13:25:00,88.93,89.01,88.89,88.89,26380.0,86.3137,86.3914,86.2749,86.2749,26380.0
2023-02-06 13:30:00,88.87,88.93,88.86,88.89,29633.0,86.2555,86.3137,86.2458,86.2749,29633.0
2023-02-06 13:35:00,88.9,88.94,88.87,88.93,19114.0,86.2846,86.3234,86.2555,86.3137,19114.0
2023-02-06 13:40:00,88.92,88.98,88.86,88.97,16995.0,86.304,86.3622,86.2458,86.3525,16995.0
2023-02-06 13:45:00,88.96,89.0,88.88,88.88,11557.0,86.3428,86.3817,86.2652,86.2652,11557.0
2023-02-06 13:50:00,88.87,88.98,88.87,88.92,18068.0,86.2555,86.3622,86.2555,86.304,18068.0
2023-02-06 13:55:00,88.92,89.01,88.9,88.97,19293.0,86.304,86.3914,86.2846,86.3525,19293.0
2023-02-06 14:00:00,88.96,89.02,88.94,88.98,24316.0,86.3428,86.4011,86.3234,86.3622,24316.0
2023-02-06 14:05:00,88.98,89.03,88.96,88.99,24896.0,86.3622,86.4108,86.3428,86.372,24896.0
2023-02-06 14:10:00,89.0,89.04,88.98,89.03,13452.0,86.3817,86.4205,86.3622,86.4108,13452.0
2023-02-06 14:15:00,89.03,89.14,89.02,89.12,17032.0,86.4108,86.5175,86.4011,86.4981,17032.0
2023-02-06 14:20:00,89.11,89.13,89.05,89.05,12409.0,86.4884,86.5078,86.4302,86.4302,12409.0
2023-02-06 14:25:00,89.05,89.09,88.99,89.02,14354.0,86.4302,86.469,86.372,86.4011,14354.0
2023-02-06 14:30:00,89.02,89.03,88.95,88.95,24238.0,86.4011,86.4108,86.3331,86.3331,24238.0
2023-02-06 14:35:00,88.95,89.01,88.87,88.9,16610.0,86.3331,86.3914,86.2555,86.2846,16610.0
2023-02-06 14:40:00,88.9,88.97,88.83,88.94,23057.0,86.2846,86.3525,86.2167,86.3234,23057.0
2023-02-06 14:45:00,88.94,88.96,88.87,88.92,13998.0,86.3234,86.3428,86.2555,86.304,13998.0
2023-02-06 14:50:00,88.91,88.93,88.83,88.93,16023.0,86.2943,86.3137,86.2167,86.3137,16023.0
2023-02-06 14:55:00,88.92,88.95,88.84,88.91,19063.0,86.304,86.3331,86.2264,86.2943,19063.0
2023-02-06 15:00:00,88.92,88.93,88.82,88.83,27988.0,86.304,86.3137,86.207,86.2167,27988.0
2023-02-06 15:05:00,88.83,88.84,88.72,88.8,27961.0,86.2167,86.2264,86.1099,86.1875,27961.0
2023-02-06 15:10:00,88.8,88.82,88.67,88.68,37056.0,86.1875,86.207,86.0614,86.0711,37056.0
2023-02-06 15:15:00,88.68,88.72,88.62,88.65,39693.0,86.0711,86.1099,86.0128,86.042,39693.0
2023-02-06 15:20:00,88.66,88.72,88.57,88.57,30898.0,86.0517,86.1099,85.9643,85.9643,30898.0
2023-02-06 15:25:00,88.58,88.6,88.5,88.53,33664.0,85.974,85.9934,85.8964,85.9255,33664.0
2023-02-06 15:30:00,88.52,88.56,88.43,88.54,73330.0,85.9158,85.9546,85.8284,85.9352,73330.0
2023-02-06 15:35:00,88.54,88.62,88.5,88.5,51622.0,85.9352,86.0128,85.8964,85.8964,51622.0
2023-02-06 15:40:00,88.5,88.55,88.44,88.49,74124.0,85.8964,85.9449,85.8381,85.8867,74124.0
2023-02-06 15:45:00,88.49,88.53,88.44,88.45,65689.0,85.8867,85.9255,85.8381,85.8478,65689.0
2023-02-06 15:50:00,88.43,88.55,88.4,88.52,164716.0,85.8284,85.9449,85.7993,85.9158,164716.0
2023-02-06 15:55:00,88.52,88.6,88.43,88.53,257563.0,85.9158,85.9934,85.8284,85.9255,257563.0
2023-02-07 09:30:00,87.87,88.0,87.36,87.44,142707.0,85.2849,85.4111,84.7899,84.8676,142707.0
2023-02-07 09:35:00,87.44,87.57,87.27,87.33,72013.0,84.8676,84.9937,84.7026,84.7608,72013.0
2023-02-07 09:40:00,87.35,87.65,87.27,87.6,53212.0,84.7802,85.0714,84.7026,85.0228,53212.0
2023-02-07 09:45:00,87.6,87.62,87.15,87.27,83326.0,85.0228,85.0423,84.5861,84.7026,83326.0
2023-02-07 09:50:00,87.26,87.57,87.23,87.55,91866.0,84.6928,84.9937,84.6637,84.9743,91866.0
2023-02-07 09:55:00,87.56,87.59,87.4,87.56,40943.0,84.984,85.0131,84.8287,84.984,40943.0
2023-02-07 10:00:00,87.55,87.73,87.46,87.64,36514.0,84.9743,85.149,84.887,85.0617,36514.0
2023-02-07 10:05:00,87.65,87.74,87.61,87.68,42071.0,85.0714,85.1587,85.0326,85.1005,42071.0
2023-02-07 10:10:00,87.67,87.75,87.56,87.66,46045.0,85.0908,85.1684,84.984,85.0811,46045.0
2023-02-07 10:15:00,87.66,87.76,87.58,87.74,24093.0,85.0811,85.1781,85.0034,85.1587,24093.0
2023-02-07 10:20:00,87.75,87.76,87.57,87.63,31774.0,85.1684,85.1781,84.9937,85.052,31774.0
2023-02-07 10:25:00,87.63,87.66,87.48,87.55,78454.0,85.052,85.0811,84.9064,84.9743,78454.0
2023-02-07 10:30:00,87.53,87.56,87.45,87.47,34577.0,84.9549,84.984,84.8773,84.8967,34577.0
2023-02-07 10:35:00,87.47,87.49,87.35,87.4,66779.0,84.8967,84.9161,84.7802,84.8287,66779.0
2023-02-07 10:40:00,87.42,87.48,87.17,87.2,76756.0,84.8481,84.9064,84.6055,84.6346,76756.0
2023-02-07 10:45:00,87.2,87.31,87.17,87.19,70800.0,84.6346,84.7414,84.6055,84.6249,70800.0
2023-02-07 10:50:00,87.2,87.25,87.1,87.16,62040.0,84.6346,84.6831,84.5376,84.5958,62040.0
2023-02-07 10:55:00,87.16,87.16,87.03,87.04,54658.0,84.5958,84.5958,84.4696,84.4793,54658.0
2023-02-07 11:00:00,87.04,87.21,86.85,86.94,126457.0,84.4793,84.6443,84.2949,84.3823,126457.0
2023-02-07 11:05:00,86.94,87.32,86.94,87.27,67397.0,84.3823,84.7511,84.3823,84.7026,67397.0
2023-02-07 11:10:00,87.27,87.37,87.26,87.31,30691.0,84.7026,84.7996,84.6928,84.7414,30691.0
2023-02-07 11:15:00,87.34,87.37,87.2,87.22,27847.0,84.7705,84.7996,84.6346,84.654,27847.0
2023-02-07 11:20:00,87.22,87.26,87.2,87.25,23631.0,84.654,84.6928,84.6346,84.6831,23631.0
2023-02-07 11:25:00,87.24,87.3,87.21,87.27,25429.0,84.6734,84.7317,84.6443,84.7026,25429.0
2023-02-07 11:30:00,87.28,87.41,87.27,87.29,24994.0,84.7123,84.8384,84.7026,84.722,24994.0
2023-02-07 11:35:00,87.26,87.32,87.21,87.22,23050.0,84.6928,84.7511,84.6443,84.654,23050.0
2023-02-07 11:40:00,87.22,87.31,87.21,87.26,22965.0,84.654,84.7414,84.6443,84.6928,22965.0
2023-02-07 11:45:00,87.26,87.27,87.12,87.18,40166.0,84.6928,84.7026,84.557,84.6152,40166.0
2023-02-07 11:50:00,87.18,87.21,87.13,87.13,36249.0,84.6152,84.6443,84.5667,84.5667,36249.0
2023-02-07 11:55:00,87.14,87.19,87.09,87.11,24381.0,84.5764,84.6249,84.5278,84.5473,24381.0
2023-02-07 12:00:00,87.1,87.15,87.05,87.14,30916.0,84.5376,84.5861,84.489,84.5764,30916.0
2023-02-07 12:05:00,87.15,87.2,87.1,87.19,31078.0,84.5861,84.6346,84.5376,84.6249,31078.0
2023-02-07 12:10:00,87.19,87.21,87.13,87.16,22251.0,84.6249,84.6443,84.5667,84.5958,22251.0
2023-02-07 12:15:00,87.16,87.21,87.15,87.19,21713.0,84.5958,84.6443,84.5861,84.6249,21713.0
2023-02-07 12:20:00,87.19,87.23,87.13,87.18,113312.0,84.6249,84.6637,84.5667,84.6152,113312.0
2023-02-07 12:25:00,87.19,87.19,87.08,87.12,52913.0,84.6249,84.6249,84.5181,84.557,52913.0
2023-02-07 12:30:00,87.1,87.14,87.06,87.1,66617.0,84.5376,84.5764,84.4987,84.5376,66617.0
2023-02-07 12:35:00,87.09,87.15,87.07,87.14,33574.0,84.5278,84.5861,84.5084,84.5764,33574.0
2023-02-07 12:40:00,87.14,87.41,87.09,87.37,68795.0,84.5764,84.8384,84.5278,84.7996,68795.0
2023-02-07 12:45:00,87.37,87.83,87.31,87.83,108711.0,84.7996,85.2461,84.7414,85.2461,108711.0
2023-02-07 12:50:00,87.84,87.87,87.55,87.67,331689.0,85.2558,85.2849,84.9743,85.0908,331689.0
2023-02-07 12:55:00,87.66,87.92,87.66,87.79,79248.0,85.0811,85.3334,85.0811,85.2073,79248.0
2023-02-07 13:00:00,87.8,87.93,87.64,87.64,154503.0,85.217,85.3431,85.0617,85.0617,154503.0
2023-02-07 13:05:00,87.67,87.71,87.47,87.48,63914.0,85.0908,85.1296,84.8967,84.9064,63914.0
2023-02-07 13:10:00,87.49,87.63,87.42,87.49,80219.0,84.9161,85.052,84.8481,84.9161,80219.0
2023-02-07 13:15:00,87.49,87.49,87.21,87.49,218098.0,84.9161,84.9161,84.6443,84.9161,218098.0
2023-02-07 13:20:00,87.47,87.51,87.21,87.3,53836.0,84.8967,84.9355,84.6443,84.7317,53836.0
2023-02-07 13:25:00,87.3,87.36,86.94,86.95,68060.0,84.7317,84.7899,84.3823,84.392,68060.0
2023-02-07 13:30:00,86.94,86.94,86.37,86.37,106385.0,84.3823,84.3823,83.829,83.829,106385.0
2023-02-07 13:35:00,86.38,86.54,86.37,86.48,68700.0,83.8387,83.994,83.829,83.9358,68700.0
2023-02-07 13:40:00,86.5,86.77,86.42,86.54,92866.0,83.9552,84.2173,83.8776,83.994,92866.0
2023-02-07 13:45:00,86.56,86.59,86.3,86.36,58432.0,84.0134,84.0426,83.7611,83.8193,58432.0
2023-02-07 13:50:00,86.35,86.51,86.31,86.48,106637.0,83.8096,83.9649,83.7708,83.9358,106637.0
2023-02-07 13:55:00,86.49,86.54,86.38,86.51,255506.0,83.9455,83.994,83.8387,83.9649,255506.0
2023-02-07 14:00:00,86.51,86.84,86.49,86.83,73936.0,83.9649,84.2852,83.9455,84.2755,73936.0
2023-02-07 14:05:00,86.83,87.16,86.77,87.06,55445.0,84.2755,84.5958,84.2173,84.4987,55445.0
2023-02-07 14:10:00,87.06,87.25,87.05,87.18,33305.0,84.4987,84.6831,84.489,84.6152,33305.0
2023-02-07 14:15:00,87.19,87.25,87.07,87.09,91442.0,84.6249,84.6831,84.5084,84.5278,91442.0
2023-02-07 14:20:00,87.09,87.09,86.93,87.0,106232.0,84.5278,84.5278,84.3726,84.4405,106232.0
2023-02-07 14:25:00,87.0,87.19,86.95,87.01,56147.0,84.4405,84.6249,84.392,84.4502,56147.0
2023-02-07 14:30:00,87.02,87.46,87.0,87.44,62497.0,84.4599,84.887,84.4405,84.8676,62497.0
2023-02-07 14:35:00,87.43,87.51,87.31,87.44,34191.0,84.8578,84.9355,84.7414,84.8676,34191.0
2023-02-07 14:40:00,87.45,87.52,87.35,87.36,37658.0,84.8773,84.9452,84.7802,84.7899,37658.0
2023-02-07 14:45:00,87.34,87.46,87.34,87.42,35868.0,84.7705,84.887,84.7705,84.8481,35868.0
2023-02-07 14:50:00,87.42,87.52,87.35,87.49,38852.0,84.8481,84.9452,84.7802,84.9161,38852.0
2023-02-07 14:55:00,87.49,87.57,87.47,87.56,29909.0,84.9161,84.9937,84.8967,84.984,29909.0
2023-02-07 15:00:00,87.56,87.74,87.5,87.5,63809.0,84.984,85.1587,84.9258,84.9258,63809.0
2023-02-07 15:05:00,87.52,87.58,87.37,87.42,55005.0,84.9452,85.0034,84.7996,84.8481,55005.0
2023-02-07 15:10:00,87.44,87.54,87.44,87.52,52896.0,84.8676,84.9646,84.8676,84.9452,52896.0
2023-02-07 15:15:00,87.52,87.66,87.51,87.63,44335.0,84.9452,85.0811,84.9355,85.052,44335.0
2023-02-07 15:20:00,87.64,87.67,87.59,87.62,57782.0,85.0617,85.0908,85.0131,85.0423,57782.0
2023-02-07 15:25:00,87.63,87.79,87.62,87.78,61032.0,85.052,85.2073,85.0423,85.1975,61032.0
2023-02-07 15:30:00,87.78,87.82,87.7,87.75,69640.0,85.1975,85.2364,85.1199,85.1684,69640.0
2023-02-07 15:35:00,87.76,87.76,87.65,87.7,51685.0,85.1781,85.1781,85.0714,85.1199,51685.0
2023-02-07 15:40:00,87.71,87.78,87.64,87.78,59216.0,85.1296,85.1975,85.0617,85.1975,59216.0
2023-02-07 15:45:00,87.77,87.91,87.75,87.8,130462.0,85.1878,85.3237,85.1684,85.217,130462.0
2023-02-07 15:50:00,87.81,88.02,87.76,88.01,323773.0,85.2267,85.4305,85.1781,85.4208,323773.0
2023-02-07 15:55:00,88.0,88.01,87.69,87.74,305340.0,85.4111,85.4208,85.1102,85.1587,305340.0
2023-02-08 09:30:00,86.93,87.7,86.87,87.7,93265.0,84.3726,85.1199,84.3143,85.1199,93265.0
2023-02-08 09:35:00,87.67,87.71,87.46,87.55,31699.0,85.0908,85.1296,84.887,84.9743,31699.0
2023-02-08 09:40:00,87.55,87.59,87.43,87.44,58840.0,84.9743,85.0131,84.8578,84.8676,58840.0
2023-02-08 09:45:00,87.41,87.53,87.24,87.35,63997.0,84.8384,84.9549,84.6734,84.7802,63997.0
2023-02-08 09:50:00,87.31,87.57,87.24,87.56,37381.0,84.7414,84.9937,84.6734,84.984,37381.0
2023-02-08 09:55:00,87.56,87.65,87.48,87.55,49388.0,84.984,85.0714,84.9064,84.9743,49388.0
2023-02-08 10:00:00,87.56,87.72,87.46,87.7,57924.0,84.984,85.1393,84.887,85.1199,57924.0
2023-02-08 10:05:00,87.71,87.73,87.57,87.71,45264.0,85.1296,85.149,84.9937,85.1296,45264.0
2023-02-08 10:10:00,87.7,87.78,87.64,87.78,55125.0,85.1199,85.1975,85.0617,85.1975,55125.0
2023-02-08 10:15:00,87.76,87.91,87.72,87.89,33520.0,85.1781,85.3237,85.1393,85.3043,33520.0
2023-02-08 10:20:00,87.89,87.92,87.78,87.85,22449.0,85.3043,85.3334,85.1975,85.2655,22449.0
2023-02-08 10:25:00,87.85,87.88,87.8,87.83,20790.0,85.2655,85.2946,85.217,85.2461,20790.0
2023-02-08 10:30:00,87.81,87.82,87.58,87.64,32218.0,85.2267,85.2364,85.0034,85.0617,32218.0
2023-02-08 10:35:00,87.64,87.71,87.55,87.63,88076.0,85.0617,85.1296,84.9743,85.052,88076.0
2023-02-08 10:40:00,87.64,87.64,87.46,87.49,240165.0,85.0617,85.0617,84.887,84.9161,240165.0
2023-02-08 10:45:00,87.52,87.66,87.47,87.5,39607.0,84.9452,85.0811,84.8967,84.9258,39607.0
2023-02-08 10:50:00,87.5,87.51,87.31,87.45,70264.0,84.9258,84.9355,84.7414,84.8773,70264.0
2023-02-08 10:55:00,87.46,87.5,87.28,87.28,58195.0,84.887,84.9258,84.7123,84.7123,58195.0
2023-02-08 11:00:00,87.27,87.29,87.17,87.19,58864.0,84.7026,84.722,84.6055,84.6249,58864.0
2023-02-08 11:05:00,87.19,87.2,87.0,87.11,73833.0,84.6249,84.6346,84.4405,84.5473,73833.0
2023-02-08 11:10:00,87.1,87.18,87.04,87.06,49233.0,84.5376,84.6152,84.4793,84.4987,49233.0
2023-02-08 11:15:00,87.06,87.19,87.06,87.11,88720.0,84.4987,84.6249,84.4987,84.5473,88720.0
2023-02-08 11:20:00,87.12,87.2,86.95,86.95,68051.0,84.557,84.6346,84.392,84.392,68051.0
2023-02-08 11:25:00,86.95,86.95,86.75,86.79,49994.0,84.392,84.392,84.1979,84.2367,49994.0
2023-02-08 11:30:00,86.78,86.86,86.74,86.8,247308.0,84.227,84.3046,84.1881,84.2464,247308.0
2023-02-08 11:35:00,86.8,86.92,86.8,86.84,45360.0,84.2464,84.3629,84.2464,84.2852,45360.0
2023-02-08 11:40:00,86.83,86.84,86.55,86.62,64404.0,84.2755,84.2852,84.0037,84.0717,64404.0
2023-02-08 11:45:00,86.61,86.71,86.54,86.55,50726.0,84.062,84.159,83.994,84.0037,50726.0
2023-02-08 11:50:00,86.55,86.72,86.52,86.67,63235.0,84.0037,84.1687,83.9746,84.1202,63235.0
2023-02-08 11:55:00,86.67,86.85,86.63,86.82,231559.0,84.1202,84.2949,84.0814,84.2658,231559.0
2023-02-08 12:00:00,86.81,86.86,86.74,86.77,40025.0,84.2561,84.3046,84.1881,84.2173,40025.0
2023-02-08 12:05:00,86.75,86.88,86.72,86.84,30424.0,84.1979,84.324,84.1687,84.2852,30424.0
2023-02-08 12:10:00,86.85,86.91,86.81,86.81,35356.0,84.2949,84.3531,84.2561,84.2561,35356.0
2023-02-08 12:15:00,86.8,86.84,86.74,86.77,39236.0,84.2464,84.2852,84.1881,84.2173,39236.0
2023-02-08 12:20:00,86.77,86.89,86.77,86.88,28620.0,84.2173,84.3337,84.2173,84.324,28620.0
2023-02-08 12:25:00,86.87,86.91,86.85,86.87,30454.0,84.3143,84.3531,84.2949,84.3143,30454.0
2023-02-08 12:30:00,86.87,86.88,86.7,86.7,42167.0,84.3143,84.324,84.1493,84.1493,42167.0
2023-02-08 12:35:00,86.7,86.73,86.58,86.59,56256.0,84.1493,84.1784,84.0329,84.0426,56256.0
2023-02-08 12:40:00,86.59,86.68,86.51,86.68,41303.0,84.0426,84.1299,83.9649,84.1299,41303.0
2023-02-08 12:45:00,86.69,86.87,86.69,86.87,23641.0,84.1396,84.3143,84.1396,84.3143,23641.0
2023-02-08 12:50:00,86.88,86.95,86.86,86.91,35876.0,84.324,84.392,84.3046,84.3531,35876.0
2023-02-08 12:55:00,86.92,87.06,86.9,87.05,20467.0,84.3629,84.4987,84.3434,84.489,20467.0
2023-02-08 13:00:00,87.06,87.07,87.02,87.04,49141.0,84.4987,84.5084,84.4599,84.4793,49141.0
2023-02-08 13:05:00,87.05,87.22,87.01,87.15,100980.0,84.489,84.654,84.4502,84.5861,100980.0
2023-02-08 13:10:00,87.14,87.18,87.03,87.05,50893.0,84.5764,84.6152,84.4696,84.489,50893.0
2023-02-08 13:15:00,87.06,87.07,86.98,87.02,60414.0,84.4987,84.5084,84.4211,84.4599,60414.0
2023-02-08 13:20:00,87.01,87.02,86.91,86.96,109184.0,84.4502,84.4599,84.3531,84.4017,109184.0
2023-02-08 13:25:00,86.97,86.99,86.85,86.87,40531.0,84.4114,84.4308,84.2949,84.3143,40531.0
2023-02-08 13:30:00,86.88,86.88,86.79,86.88,223930.0,84.324,84.324,84.2367,84.324,223930.0
2023-02-08 13:35:00,86.87,86.94,86.79,86.84,44106.0,84.3143,84.3823,84.2367,84.2852,44106.0
2023-02-08 13:40:00,86.84,86.88,86.81,86.86,33430.0,84.2852,84.324,84.2561,84.3046,33430.0
2023-02-08 13:45:00,86.86,86.9,86.81,86.84,18763.0,84.3046,84.3434,84.2561,84.2852,18763.0
2023-02-08 13:50:00,86.85,86.89,86.81,86.83,22006.0,84.2949,84.3337,84.2561,84.2755,22006.0
2023-02-08 13:55:00,86.83,86.95,86.83,86.95,29955.0,84.2755,84.392,84.2755,84.392,29955.0
2023-02-08 14:00:00,86.95,87.0,86.88,86.91,24857.0,84.392,84.4405,84.324,84.3531,24857.0
2023-02-08 14:05:00,86.92,86.94,86.79,86.85,24506.0,84.3629,84.3823,84.2367,84.2949,24506.0
2023-02-08 14:10:00,86.85,86.93,86.84,86.89,23814.0,84.2949,84.3726,84.2852,84.3337,23814.0
2023-02-08 14:15:00,86.89,86.93,86.83,86.92,34883.0,84.3337,84.3726,84.2755,84.3629,34883.0
2023-02-08 14:20:00,86.92,86.92,86.8,86.86,28291.0,84.3629,84.3629,84.2464,84.3046,28291.0
2023-02-08 14:25:00,86.85,86.87,86.72,86.73,27618.0,84.2949,84.3143,84.1687,84.1784,27618.0
2023-02-08 14:30:00,86.73,86.76,86.69,86.72,32313.0,84.1784,84.2076,84.1396,84.1687,32313.0
2023-02-08 14:35:00,86.73,86.83,86.72,86.79,41649.0,84.1784,84.2755,84.1687,84.2367,41649.0
2023-02-08 14:40:00,86.78,86.83,86.66,86.7,34478.0,84.227,84.2755,84.1105,84.1493,34478.0
2023-02-08 14:45:00,86.7,86.75,86.68,86.73,39967.0,84.1493,84.1979,84.1299,84.1784,39967.0
2023-02-08 14:50:00,86.73,86.81,86.7,86.73,26031.0,84.1784,84.2561,84.1493,84.1784,26031.0
2023-02-08 14:55:00,86.74,86.82,86.71,86.8,62999.0,84.1881,84.2658,84.159,84.2464,62999.0
2023-02-08 15:00:00,86.8,86.83,86.65,86.67,56899.0,84.2464,84.2755,84.1008,84.1202,56899.0
2023-02-08 15:05:00,86.68,86.69,86.55,86.62,94252.0,84.1299,84.1396,84.0037,84.0717,94252.0
2023-02-08 15:10:00,86.62,86.66,86.56,86.63,230353.0,84.0717,84.1105,84.0134,84.0814,230353.0
2023-02-08 15:15:00,86.62,86.7,86.58,86.58,70582.0,84.0717,84.1493,84.0329,84.0329,70582.0
2023-02-08 15:20:00,86.59,86.8,86.58,86.8,65887.0,84.0426,84.2464,84.0329,84.2464,65887.0
2023-02-08 15:25:00,86.8,86.81,86.74,86.76,49145.0,84.2464,84.2561,84.1881,84.2076,49145.0
2023-02-08 15:30:00,86.76,86.8,86.68,86.71,83426.0,84.2076,84.2464,84.1299,84.159,83426.0
2023-02-08 15:35:00,86.71,86.76,86.68,86.7,98407.0,84.159,84.2076,84.1299,84.1493,98407.0
2023-02-08 15:40:00,86.7,86.71,86.63,86.63,147667.0,84.1493,84.159,84.0814,84.0814,147667.0
2023-02-08 15:45:00,86.63,86.63,86.54,86.59,483520.0,84.0814,84.0814,83.994,84.0426,483520.0
2023-02-08 15:50:00,86.6,86.73,86.59,86.67,250053.0,84.0523,84.1784,84.0426,84.1202,250053.0
2023-02-08 15:55:00,86.67,86.74,86.6,86.71,404609.0,84.1202,84.1881,84.0523,84.159,404609.0
2023-02-09 09:30:00,87.14,87.5,87.14,87.29,114896.0,84.5764,84.9258,84.5764,84.722,114896.0
2023-02-09 09:35:00,87.38,87.4,87.2,87.36,23359.0,84.8093,84.8287,84.6346,84.7899,23359.0
2023-02-09 09:40:00,87.36,87.41,87.22,87.4,37491.0,84.7899,84.8384,84.654,84.8287,37491.0
2023-02-09 09:45:00,87.4,87.56,87.33,87.53,24015.0,84.8287,84.984,84.7608,84.9549,24015.0
2023-02-09 09:50:00,87.53,87.75,87.52,87.67,66483.0,84.9549,85.1684,84.9452,85.0908,66483.0
2023-02-09 09:55:00,87.67,87.76,87.59,87.67,55208.0,85.0908,85.1781,85.0131,85.0908,55208.0
2023-02-09 10:00:00,87.68,87.89,87.67,87.87,52391.0,85.1005,85.3043,85.0908,85.2849,52391.0
2023-02-09 10:05:00,87.86,87.9,87.79,87.83,27939.0,85.2752,85.314,85.2073,85.2461,27939.0
2023-02-09 10:10:00,87.82,87.87,87.77,87.81,46636.0,85.2364,85.2849,85.1878,85.2267,46636.0
2023-02-09 10:15:00,87.84,87.89,87.73,87.78,72832.0,85.2558,85.3043,85.149,85.1975,72832.0
2023-02-09 10:20:00,87.79,87.79,87.65,87.69,25475.0,85.2073,85.2073,85.0714,85.1102,25475.0
2023-02-09 10:25:00,87.66,87.74,87.62,87.62,47682.0,85.0811,85.1587,85.0423,85.0423,47682.0
2023-02-09 10:30:00,87.62,87.62,87.41,87.46,41756.0,85.0423,85.0423,84.8384,84.887,41756.0
2023-02-09 10:35:00,87.45,87.46,87.38,87.38,21134.0,84.8773,84.887,84.8093,84.8093,21134.0
2023-02-09 10:40:00,87.38,87.49,87.37,87.48,25415.0,84.8093,84.9161,84.7996,84.9064,25415.0
2023-02-09 10:45:00,87.48,87.61,87.46,87.51,26770.0,84.9064,85.0326,84.887,84.9355,26770.0
2023-02-09 10:50:00,87.55,87.59,87.38,87.45,40338.0,84.9743,85.0131,84.8093,84.8773,40338.0
2023-02-09 10:55:00,87.46,87.57,87.46,87.56,22462.0,84.887,84.9937,84.887,84.984,22462.0
2023-02-09 11:00:00,87.56,87.56,87.29,87.38,27349.0,84.984,84.984,84.722,84.8093,27349.0
2023-02-09 11:05:00,87.39,87.4,87.23,87.29,66871.0,84.819,84.8287,84.6637,84.722,66871.0
2023-02-09 11:10:00,87.28,87.34,87.15,87.18,45502.0,84.7123,84.7705,84.5861,84.6152,45502.0
2023-02-09 11:15:00,87.18,87.19,87.05,87.09,33688.0,84.6152,84.6249,84.489,84.5278,33688.0
2023-02-09 11:20:00,87.09,87.09,87.01,87.06,29733.0,84.5278,84.5278,84.4502,84.4987,29733.0
2023-02-09 11:25:00,87.07,87.16,87.02,87.13,38540.0,84.5084,84.5958,84.4599,84.5667,38540.0
2023-02-09 11:30:00,87.13,87.18,87.08,87.15,26379.0,84.5667,84.6152,84.5181,84.5861,26379.0
2023-02-09 11:35:00,87.15,87.24,87.12,87.23,26971.0,84.5861,84.6734,84.557,84.6637,26971.0
2023-02-09 11:40:00,87.24,87.26,87.18,87.25,12232.0,84.6734,84.6928,84.6152,84.6831,12232.0
2023-02-09 11:45:00,87.24,87.3,87.21,87.26,23634.0,84.6734,84.7317,84.6443,84.6928,23634.0
2023-02-09 11:50:00,87.26,87.29,87.23,87.28,13969.0,84.6928,84.722,84.6637,84.7123,13969.0
2023-02-09 11:55:00,87.3,87.32,87.26,87.27,21253.0,84.7317,84.7511,84.6928,84.7026,21253.0
2023-02-09 12:00:00,87.29,87.41,87.27,87.4,13131.0,84.722,84.8384,84.7026,84.8287,13131.0
2023-02-09 12:05:00,87.4,87.52,87.39,87.52,27429.0,84.8287,84.9452,84.819,84.9452,27429.0
2023-02-09 12:10:00,87.52,87.56,87.48,87.51,20107.0,84.9452,84.984,84.9064,84.9355,20107.0
2023-02-09 12:15:00,87.51,87.53,87.44,87.53,22843.0,84.9355,84.9549,84.8676,84.9549,22843.0
2023-02-09 12:20:00,87.52,87.55,87.49,87.54,13566.0,84.9452,84.9743,84.9161,84.9646,13566.0
2023-02-09 12:25:00,87.54,87.56,87.41,87.42,19454.0,84.9646,84.984,84.8384,84.8481,19454.0
2023-02-09 12:30:00,87.41,87.41,87.16,87.17,18786.0,84.8384,84.8384,84.5958,84.6055,18786.0
2023-02-09 12:35:00,87.17,87.21,87.07,87.12,18725.0,84.6055,84.6443,84.5084,84.557,18725.0
2023-02-09 12:40:00,87.12,87.19,87.08,87.12,19862.0,84.557,84.6249,84.5181,84.557,19862.0
2023-02-09 12:45:00,87.12,87.12,87.03,87.05,19583.0,84.557,84.557,84.4696,84.489,19583.0
2023-02-09 12:50:00,87.04,87.11,87.02,87.11,20535.0,84.4793,84.5473,84.4599,84.5473,20535.0
2023-02-09 12:55:00,87.11,87.15,87.08,87.15,12295.0,84.5473,84.5861,84.5181,84.5861,12295.0
2023-02-09 13:00:00,87.13,87.13,86.99,87.08,32980.0,84.5667,84.5667,84.4308,84.5181,32980.0
2023-02-09 13:05:00,87.06,87.11,87.01,87.09,26880.0,84.4987,84.5473,84.4502,84.5278,26880.0
2023-02-09 13:10:00,87.08,87.11,87.03,87.05,17408.0,84.5181,84.5473,84.4696,84.489,17408.0
2023-02-09 13:15:00,87.04,87.07,86.96,86.97,31390.0,84.4793,84.5084,84.4017,84.4114,31390.0
2023-02-09 13:20:00,86.96,86.99,86.92,86.92,20833.0,84.4017,84.4308,84.3629,84.3629,20833.0
2023-02-09 13:25:00,86.92,86.94,86.84,86.86,27216.0,84.3629,84.3823,84.2852,84.3046,27216.0
2023-02-09 13:30:00,86.84,86.93,86.77,86.89,38932.0,84.2852,84.3726,84.2173,84.3337,38932.0
2023-02-09 13:35:00,86.89,86.89,86.69,86.7,30124.0,84.3337,84.3337,84.1396,84.1493,30124.0
2023-02-09 13:40:00,86.71,86.72,86.51,86.52,30892.0,84.159,84.1687,83.9649,83.9746,30892.0
2023-02-09 13:45:00,86.52,86.61,86.48,86.61,42529.0,83.9746,84.062,83.9358,84.062,42529.0
2023-02-09 13:50:00,86.6,86.67,86.55,86.58,28942.0,84.0523,84.1202,84.0037,84.0329,28942.0
2023-02-09 13:55:00,86.58,86.58,86.5,86.56,34467.0,84.0329,84.0329,83.9552,84.0134,34467.0
2023-02-09 14:00:00,86.56,86.62,86.47,86.5,45639.0,84.0134,84.0717,83.9261,83.9552,45639.0
2023-02-09 14:05:00,86.49,86.59,86.47,86.58,30148.0,83.9455,84.0426,83.9261,84.0329,30148.0
2023-02-09 14:10:00,86.57,86.58,86.45,86.55,24416.0,84.0231,84.0329,83.9067,84.0037,24416.0
2023-02-09 14:15:00,86.56,86.59,86.49,86.52,27212.0,84.0134,84.0426,83.9455,83.9746,27212.0
2023-02-09 14:20:00,86.51,86.59,86.51,86.59,30405.0,83.9649,84.0426,83.9649,84.0426,30405.0
2023-02-09 14:25:00,86.59,86.62,86.52,86.53,23680.0,84.0426,84.0717,83.9746,83.9843,23680.0
2023-02-09 14:30:00,86.53,86.64,86.52,86.57,39486.0,83.9843,84.0911,83.9746,84.0231,39486.0
2023-02-09 14:35:00,86.56,86.61,86.52,86.57,26222.0,84.0134,84.062,83.9746,84.0231,26222.0
2023-02-09 14:40:00,86.56,86.73,86.55,86.7,25248.0,84.0134,84.1784,84.0037,84.1493,25248.0
2023-02-09 14:45:00,86.7,86.71,86.62,86.69,29849.0,84.1493,84.159,84.0717,84.1396,29849.0
2023-02-09 14:50:00,86.68,86.7,86.64,86.68,25665.0,84.1299,84.1493,84.0911,84.1299,25665.0
2023-02-09 14:55:00,86.68,86.68,86.58,86.62,32437.0,84.1299,84.1299,84.0329,84.0717,32437.0
2023-02-09 15:00:00,86.62,86.63,86.53,86.57,27099.0,84.0717,84.0814,83.9843,84.0231,27099.0
2023-02-09 15:05:00,86.56,86.71,86.52,86.7,32755.0,84.0134,84.159,83.9746,84.1493,32755.0
2023-02-09 15:10:00,86.7,86.74,86.65,86.7,43690.0,84.1493,84.1881,84.1008,84.1493,43690.0
2023-02-09 15:15:00,86.7,86.7,86.63,86.64,53189.0,84.1493,84.1493,84.0814,84.0911,53189.0
2023-02-09 15:20:00,86.64,86.67,86.5,86.51,27751.0,84.0911,84.1202,83.9552,83.9649,27751.0
2023-02-09 15:25:00,86.51,86.52,86.4,86.42,37453.0,83.9649,83.9746,83.8581,83.8776,37453.0
2023-02-09 15:30:00,86.43,86.43,86.33,86.37,43585.0,83.8873,83.8873,83.7902,83.829,43585.0
2023-02-09 15:35:00,86.38,86.58,86.32,86.58,55059.0,83.8387,84.0329,83.7805,84.0329,55059.0
2023-02-09 15:40:00,86.56,86.66,86.52,86.65,68032.0,84.0134,84.1105,83.9746,84.1008,68032.0
2023-02-09 15:45:00,86.65,86.72,86.58,86.64,62517.0,84.1008,84.1687,84.0329,84.0911,62517.0
2023-02-09 15:50:00,86.63,86.95,86.58,86.85,180496.0,84.0814,84.392,84.0329,84.2949,180496.0
2023-02-09 15:55:00,86.84,86.86,86.63,86.66,447997.0,84.2852,84.3046,84.0814,84.1105,447997.0
2023-02-10 09:30:00,86.53,86.64,86.45,86.53,104701.0,83.9843,84.0911,83.9067,83.9843,104701.0
2023-02-10 09:35:00,86.53,86.59,86.33,86.41,92749.0,83.9843,84.0426,83.7902,83.8679,92749.0
2023-02-10 09:40:00,86.4,86.76,86.38,86.74,61588.0,83.8581,84.2076,83.8387,84.1881,61588.0
2023-02-10 09:45:00,86.74,86.91,86.7,86.85,41941.0,84.1881,84.3531,84.1493,84.2949,41941.0
2023-02-10 09:50:00,86.85,86.86,86.68,86.8,35071.0,84.2949,84.3046,84.1299,84.2464,35071.0
2023-02-10 09:55:00,86.79,86.91,86.76,86.88,30245.0,84.2367,84.3531,84.2076,84.324,30245.0
2023-02-10 10:00:00,86.9,86.94,86.74,86.92,46688.0,84.3434,84.3823,84.1881,84.3629,46688.0
2023-02-10 10:05:00,86.93,87.07,86.88,87.07,41384.0,84.3726,84.5084,84.324,84.5084,41384.0
2023-02-10 10:10:00,87.07,87.21,87.06,87.17,37740.0,84.5084,84.6443,84.4987,84.6055,37740.0
2023-02-10 10:15:00,87.19,87.35,87.1,87.11,49809.0,84.6249,84.7802,84.5376,84.5473,49809.0
2023-02-10 10:20:00,87.1,87.17,87.06,87.15,30439.0,84.5376,84.6055,84.4987,84.5861,30439.0
2023-02-10 10:25:00,87.15,87.17,87.01,87.08,33692.0,84.5861,84.6055,84.4502,84.5181,33692.0
2023-02-10 10:30:00,87.07,87.08,86.92,86.94,50031.0,84.5084,84.5181,84.3629,84.3823,50031.0
2023-02-10 10:35:00,86.95,87.06,86.93,86.95,38297.0,84.392,84.4987,84.3726,84.392,38297.0
2023-02-10 10:40:00,86.95,86.96,86.73,86.73,52877.0,84.392,84.4017,84.1784,84.1784,52877.0
2023-02-10 10:45:00,86.71,86.76,86.65,86.71,59368.0,84.159,84.2076,84.1008,84.159,59368.0
2023-02-10 10:50:00,86.7,86.72,86.58,86.68,44020.0,84.1493,84.1687,84.0329,84.1299,44020.0
2023-02-10 10:55:00,86.67,86.7,86.58,86.63,33743.0,84.1202,84.1493,84.0329,84.0814,33743.0
2023-02-10 11:00:00,86.62,86.8,86.6,86.77,38595.0,84.0717,84.2464,84.0523,84.2173,38595.0
2023-02-10 11:05:00,86.77,86.92,86.76,86.92,39975.0,84.2173,84.3629,84.2076,84.3629,39975.0
2023-02-10 11:10:00,86.91,86.97,86.77,86.84,22214.0,84.3531,84.4114,84.2173,84.2852,22214.0
2023-02-10 11:15:00,86.85,87.02,86.84,87.0,19327.0,84.2949,84.4599,84.2852,84.4405,19327.0
2023-02-10 11:20:00,87.0,87.01,86.96,87.0,21987.0,84.4405,84.4502,84.4017,84.4405,21987.0
2023-02-10 11:25:00,86.99,87.01,86.92,86.98,32484.0,84.4308,84.4502,84.3629,84.4211,32484.0
2023-02-10 11:30:00,86.97,86.99,86.85,86.91,21458.0,84.4114,84.4308,84.2949,84.3531,21458.0
2023-02-10 11:35:00,86.9,87.01,86.9,86.94,20785.0,84.3434,84.4502,84.3434,84.3823,20785.0
2023-02-10 11:40:00,86.94,86.99,86.89,86.96,32256.0,84.3823,84.4308,84.3337,84.4017,32256.0
2023-02-10 11:45:00,86.96,87.01,86.9,86.95,25834.0,84.4017,84.4502,84.3434,84.392,25834.0
2023-02-10 11:50:00,86.95,86.96,86.88,86.94,26729.0,84.392,84.4017,84.324,84.3823,26729.0
2023-02-10 11:55:00,86.95,87.0,86.88,86.88,29122.0,84.392,84.4405,84.324,84.324,29122.0
2023-02-10 12:00:00,86.87,86.93,86.81,86.87,29959.0,84.3143,84.3726,84.2561,84.3143,29959.0
2023-02-10 12:05:00,86.88,86.98,86.88,86.96,32452.0,84.324,84.4211,84.324,84.4017,32452.0
2023-02-10 12:10:00,86.96,86.98,86.84,86.87,39716.0,84.4017,84.4211,84.2852,84.3143,39716.0
2023-02-10 12:15:00,86.86,86.95,86.81,86.87,41557.0,84.3046,84.392,84.2561,84.3143,41557.0
2023-02-10 12:20:00,86.88,86.93,86.84,86.93,30191.0,84.324,84.3726,84.2852,84.3726,30191.0
2023-02-10 12:25:00,86.93,86.93,86.77,86.86,32493.0,84.3726,84.3726,84.2173,84.3046,32493.0
2023-02-10 12:30:00,86.86,86.99,86.83,86.95,30264.0,84.3046,84.4308,84.2755,84.392,30264.0
2023-02-10 12:35:00,86.95,87.0,86.91,86.92,31092.0,84.392,84.4405,84.3531,84.3629,31092.0
2023-02-10 12:40:00,86.91,86.99,86.88,86.88,27085.0,84.3531,84.4308,84.324,84.324,27085.0
2023-02-10 12:45:00,86.89,87.01,86.88,86.92,32509.0,84.3337,84.4502,84.324,84.3629,32509.0
2023-02-10 12:50:00,86.93,86.93,86.85,86.89,28494.0,84.3726,84.3726,84.2949,84.3337,28494.0
2023-02-10 12:55:00,86.91,87.0,86.88,86.99,22346.0,84.3531,84.4405,84.324,84.4308,22346.0
2023-02-10 13:00:00,86.99,87.06,86.98,87.03,25114.0,84.4308,84.4987,84.4211,84.4696,25114.0
2023-02-10 13:05:00,87.03,87.05,86.99,87.0,24667.0,84.4696,84.489,84.4308,84.4405,24667.0
2023-02-10 13:10:00,87.02,87.09,87.01,87.09,20713.0,84.4599,84.5278,84.4502,84.5278,20713.0
2023-02-10 13:15:00,87.09,87.18,87.09,87.16,32154.0,84.5278,84.6152,84.5278,84.5958,32154.0
2023-02-10 13:20:00,87.17,87.25,87.17,87.22,24367.0,84.6055,84.6831,84.6055,84.654,24367.0
2023-02-10 13:25:00,87.22,87.28,87.18,87.19,18983.0,84.654,84.7123,84.6152,84.6249,18983.0
2023-02-10 13:30:00,87.19,87.21,87.13,87.2,19882.0,84.6249,84.6443,84.5667,84.6346,19882.0
2023-02-10 13:35:00,87.2,87.24,87.16,87.23,21519.0,84.6346,84.6734,84.5958,84.6637,21519.0
2023-02-10 13:40:00,87.23,87.25,87.1,87.15,18822.0,84.6637,84.6831,84.5376,84.5861,18822.0
2023-02-10 13:45:00,87.14,87.22,87.11,87.19,18027.0,84.5764,84.654,84.5473,84.6249,18027.0
2023-02-10 13:50:00,87.2,87.2,87.12,87.17,21574.0,84.6346,84.6346,84.557,84.6055,21574.0
2023-02-10 13:55:00,87.16,87.18,87.12,87.15,20421.0,84.5958,84.6152,84.557,84.5861,20421.0
2023-02-10 14:00:00,87.16,87.17,87.09,87.11,21396.0,84.5958,84.6055,84.5278,84.5473,21396.0
2023-02-10 14:05:00,87.11,87.14,87.09,87.1,17740.0,84.5473,84.5764,84.5278,84.5376,17740.0
2023-02-10 14:10:00,87.09,87.17,87.08,87.17,22622.0,84.5278,84.6055,84.5181,84.6055,22622.0
2023-02-10 14:15:00,87.18,87.2,87.13,87.15,23968.0,84.6152,84.6346,84.5667,84.5861,23968.0
2023-02-10 14:20:00,87.15,87.19,87.12,87.13,23286.0,84.5861,84.6249,84.557,84.5667,23286.0
2023-02-10 14:25:00,87.13,87.13,87.02,87.05,22080.0,84.5667,84.5667,84.4599,84.489,22080.0
2023-02-10 14:30:00,87.04,87.14,86.96,87.12,25182.0,84.4793,84.5764,84.4017,84.557,25182.0
2023-02-10 14:35:00,87.13,87.14,87.08,87.14,28819.0,84.5667,84.5764,84.5181,84.5764,28819.0
2023-02-10 14:40:00,87.14,87.14,87.01,87.06,24561.0,84.5764,84.5764,84.4502,84.4987,24561.0
2023-02-10 14:45:00,87.09,87.1,87.01,87.06,18385.0,84.5278,84.5376,84.4502,84.4987,18385.0
2023-02-10 14:50:00,87.06,87.15,87.01,87.14,23265.0,84.4987,84.5861,84.4502,84.5764,23265.0
2023-02-10 14:55:00,87.13,87.18,87.12,87.17,17936.0,84.5667,84.6152,84.557,84.6055,17936.0
2023-02-10 15:00:00,87.18,87.26,87.13,87.14,31152.0,84.6152,84.6928,84.5667,84.5764,31152.0
2023-02-10 15:05:00,87.15,87.24,87.14,87.18,35308.0,84.5861,84.6734,84.5764,84.6152,35308.0
2023-02-10 15:10:00,87.18,87.22,87.13,87.17,29775.0,84.6152,84.654,84.5667,84.6055,29775.0
2023-02-10 15:15:00,87.17,87.18,87.05,87.09,26079.0,84.6055,84.6152,84.489,84.5278,26079.0
2023-02-10 15:20:00,87.09,87.11,87.03,87.04,26243.0,84.5278,84.5473,84.4696,84.4793,26243.0
2023-02-10 15:25:00,87.05,87.11,87.04,87.11,25300.0,84.489,84.5473,84.4793,84.5473,25300.0
2023-02-10 15:30:00,87.12,87.17,87.08,87.17,51488.0,84.557,84.6055,84.5181,84.6055,51488.0
2023-02-10 15:35:00,87.17,87.27,87.14,87.27,76122.0,84.6055,84.7026,84.5764,84.7026,76122.0
2023-02-10 15:40:00,87.27,87.35,87.23,87.34,77430.0,84.7026,84.7802,84.6637,84.7705,77430.0
2023-02-10 15:45:00,87.33,87.38,87.28,87.32,89050.0,84.7608,84.8093,84.7123,84.7511,89050.0
2023-02-10 15:50:00,87.29,87.29,87.14,87.23,188493.0,84.722,84.722,84.5764,84.6637,188493.0
2023-02-10 15:55:00,87.24,87.24,87.09,87.15,468069.0,84.6734,84.6734,84.5278,84.5861,468069.0
2023-02-13 09:30:00,87.28,88.04,87.2,87.97,156268.0,84.7123,85.4499,84.6346,85.382,156268.0
2023-02-13 09:35:00,87.99,88.14,87.79,87.87,79380.0,85.4014,85.547,85.2073,85.2849,79380.0
2023-02-13 09:40:00,87.87,87.87,87.47,87.49,60716.0,85.2849,85.2849,84.8967,84.9161,60716.0
2023-02-13 09:45:00,87.43,87.69,87.39,87.57,47560.0,84.8578,85.1102,84.819,84.9937,47560.0
2023-02-13 09:50:00,87.57,87.65,87.39,87.64,33746.0,84.9937,85.0714,84.819,85.0617,33746.0
2023-02-13 09:55:00,87.62,87.99,87.61,87.99,81878.0,85.0423,85.4014,85.0326,85.4014,81878.0
2023-02-13 10:00:00,88.0,88.08,87.96,88.0,33286.0,85.4111,85.4887,85.3723,85.4111,33286.0
2023-02-13 10:05:00,88.01,88.1,87.91,88.07,27558.0,85.4208,85.5081,85.3237,85.479,27558.0
2023-02-13 10:10:00,88.06,88.15,87.95,88.12,26139.0,85.4693,85.5567,85.3625,85.5275,26139.0
2023-02-13 10:15:00,88.09,88.1,87.93,87.95,29646.0,85.4984,85.5081,85.3431,85.3625,29646.0
2023-02-13 10:20:00,87.95,87.96,87.88,87.92,15672.0,85.3625,85.3723,85.2946,85.3334,15672.0
2023-02-13 10:25:00,87.93,88.0,87.88,87.89,34398.0,85.3431,85.4111,85.2946,85.3043,34398.0
2023-02-13 10:30:00,87.9,87.9,87.75,87.79,26615.0,85.314,85.314,85.1684,85.2073,26615.0
2023-02-13 10:35:00,87.79,87.84,87.75,87.83,21909.0,85.2073,85.2558,85.1684,85.2461,21909.0
2023-02-13 10:40:00,87.83,87.84,87.74,87.79,54032.0,85.2461,85.2558,85.1587,85.2073,54032.0
2023-02-13 10:45:00,87.79,87.87,87.75,87.87,40449.0,85.2073,85.2849,85.1684,85.2849,40449.0
2023-02-13 10:50:00,87.87,88.07,87.85,87.97,29184.0,85.2849,85.479,85.2655,85.382,29184.0
2023-02-13 10:55:00,87.95,88.0,87.91,87.92,13062.0,85.3625,85.4111,85.3237,85.3334,13062.0
2023-02-13 11:00:00,87.92,87.97,87.88,87.94,15371.0,85.3334,85.382,85.2946,85.3528,15371.0
2023-02-13 11:05:00,87.93,87.94,87.88,87.89,9180.0,85.3431,85.3528,85.2946,85.3043,9180.0
2023-02-13 11:10:00,87.87,87.89,87.83,87.88,20762.0,85.2849,85.3043,85.2461,85.2946,20762.0
2023-02-13 11:15:00,87.89,87.97,87.88,87.92,22515.0,85.3043,85.382,85.2946,85.3334,22515.0
2023-02-13 11:20:00,87.94,87.95,87.86,87.95,42610.0,85.3528,85.3625,85.2752,85.3625,42610.0
2023-02-13 11:25:00,87.95,88.07,87.92,88.07,46159.0,85.3625,85.479,85.3334,85.479,46159.0
2023-02-13 11:30:00,88.07,88.1,88.03,88.05,30386.0,85.479,85.5081,85.4402,85.4596,30386.0
2023-02-13 11:35:00,88.05,88.14,88.0,88.13,31868.0,85.4596,85.547,85.4111,85.5373,31868.0
2023-02-13 11:40:00,88.13,88.28,88.11,88.24,91673.0,85.5373,85.6828,85.5178,85.644,91673.0
2023-02-13 11:45:00,88.25,88.29,88.16,88.29,59436.0,85.6537,85.6925,85.5664,85.6925,59436.0
2023-02-13 11:50:00,88.29,88.4,88.28,88.4,49637.0,85.6925,85.7993,85.6828,85.7993,49637.0
2023-02-13 11:55:00,88.41,88.41,88.33,88.38,28902.0,85.809,85.809,85.7314,85.7799,28902.0
2023-02-13 12:00:00,88.37,88.4,88.29,88.4,22416.0,85.7702,85.7993,85.6925,85.7993,22416.0
2023-02-13 12:05:00,88.4,88.51,88.39,88.45,39269.0,85.7993,85.9061,85.7896,85.8478,39269.0
2023-02-13 12:10:00,88.45,88.46,88.29,88.31,40915.0,85.8478,85.8575,85.6925,85.712,40915.0
2023-02-13 12:15:00,88.33,88.35,88.17,88.21,36087.0,85.7314,85.7508,85.5761,85.6149,36087.0
2023-02-13 12:20:00,88.22,88.29,88.14,88.26,25560.0,85.6246,85.6925,85.547,85.6634,25560.0
2023-02-13 12:25:00,88.25,88.34,88.22,88.27,18787.0,85.6537,85.7411,85.6246,85.6731,18787.0
2023-02-13 12:30:00,88.28,88.29,88.2,88.28,25285.0,85.6828,85.6925,85.6052,85.6828,25285.0
2023-02-13 12:35:00,88.27,88.31,88.24,88.28,20320.0,85.6731,85.712,85.644,85.6828,20320.0
2023-02-13 12:40:00,88.29,88.32,88.26,88.31,24725.0,85.6925,85.7217,85.6634,85.712,24725.0
2023-02-13 12:45:00,88.3,88.36,88.29,88.34,14157.0,85.7023,85.7605,85.6925,85.7411,14157.0
2023-02-13 12:50:00,88.34,88.36,88.31,88.33,15608.0,85.7411,85.7605,85.712,85.7314,15608.0
2023-02-13 12:55:00,88.33,88.35,88.29,88.3,15700.0,85.7314,85.7508,85.6925,85.7023,15700.0
2023-02-13 13:00:00,88.3,88.35,88.26,88.34,16978.0,85.7023,85.7508,85.6634,85.7411,16978.0
2023-02-13 13:05:00,88.34,88.35,88.3,88.32,14133.0,85.7411,85.7508,85.7023,85.7217,14133.0
2023-02-13 13:10:00,88.31,88.34,88.26,88.29,31344.0,85.712,85.7411,85.6634,85.6925,31344.0
2023-02-13 13:15:00,88.29,88.37,88.28,88.36,29487.0,85.6925,85.7702,85.6828,85.7605,29487.0
2023-02-13 13:20:00,88.37,88.37,88.27,88.33,19481.0,85.7702,85.7702,85.6731,85.7314,19481.0
2023-02-13 13:25:00,88.33,88.45,88.33,88.43,22322.0,85.7314,85.8478,85.7314,85.8284,22322.0
2023-02-13 13:30:00,88.44,88.49,88.41,88.47,32186.0,85.8381,85.8867,85.809,85.8672,32186.0
2023-02-13 13:35:00,88.47,88.5,88.42,88.49,29957.0,85.8672,85.8964,85.8187,85.8867,29957.0
2023-02-13 13:40:00,88.5,88.51,88.39,88.48,29391.0,85.8964,85.9061,85.7896,85.877,29391.0
2023-02-13 13:45:00,88.48,88.6,88.46,88.59,30451.0,85.877,85.9934,85.8575,85.9837,30451.0
2023-02-13 13:50:00,88.6,88.61,88.56,88.56,19854.0,85.9934,86.0031,85.9546,85.9546,19854.0
2023-02-13 13:55:00,88.56,88.69,88.56,88.68,22479.0,85.9546,86.0808,85.9546,86.0711,22479.0
2023-02-13 14:00:00,88.68,88.77,88.68,88.75,29587.0,86.0711,86.1584,86.0711,86.139,29587.0
2023-02-13 14:05:00,88.75,88.79,88.66,88.77,38338.0,86.139,86.1778,86.0517,86.1584,38338.0
2023-02-13 14:10:00,88.78,88.78,88.62,88.63,26030.0,86.1681,86.1681,86.0128,86.0225,26030.0
2023-02-13 14:15:00,88.64,88.68,88.62,88.64,25976.0,86.0322,86.0711,86.0128,86.0322,25976.0
2023-02-13 14:20:00,88.65,88.75,88.63,88.73,37262.0,86.042,86.139,86.0225,86.1196,37262.0
2023-02-13 14:25:00,88.73,88.85,88.73,88.81,79817.0,86.1196,86.2361,86.1196,86.1972,79817.0
2023-02-13 14:30:00,88.81,88.87,88.72,88.83,76510.0,86.1972,86.2555,86.1099,86.2167,76510.0
2023-02-13 14:35:00,88.82,88.92,88.81,88.85,56115.0,86.207,86.304,86.1972,86.2361,56115.0
2023-02-13 14:40:00,88.86,88.87,88.77,88.84,42258.0,86.2458,86.2555,86.1584,86.2264,42258.0
2023-02-13 14:45:00,88.84,88.87,88.77,88.84,39698.0,86.2264,86.2555,86.1584,86.2264,39698.0
2023-02-13 14:50:00,88.83,88.89,88.8,88.88,39883.0,86.2167,86.2749,86.1875,86.2652,39883.0
2023-02-13 14:55:00,88.88,88.94,88.83,88.92,45973.0,86.2652,86.3234,86.2167,86.304,45973.0
2023-02-13 15:00:00,88.92,88.94,88.79,88.89,48466.0,86.304,86.3234,86.1778,86.2749,48466.0
2023-02-13 15:05:00,88.89,89.05,88.89,89.05,79593.0,86.2749,86.4302,86.2749,86.4302,79593.0
2023-02-13 15:10:00,89.04,89.04,88.95,89.03,46689.0,86.4205,86.4205,86.3331,86.4108,46689.0
2023-02-13 15:15:00,89.02,89.07,88.99,89.06,47929.0,86.4011,86.4496,86.372,86.4399,47929.0
2023-02-13 15:20:00,89.06,89.16,89.03,89.14,51464.0,86.4399,86.537,86.4108,86.5175,51464.0
2023-02-13 15:25:00,89.14,89.23,89.1,89.22,59050.0,86.5175,86.6049,86.4787,86.5952,59050.0
2023-02-13 15:30:00,89.22,89.24,89.16,89.22,69264.0,86.5952,86.6146,86.537,86.5952,69264.0
2023-02-13 15:35:00,89.22,89.29,89.21,89.29,59804.0,86.5952,86.6631,86.5855,86.6631,59804.0
2023-02-13 15:40:00,89.29,89.36,89.28,89.34,84176.0,86.6631,86.7311,86.6534,86.7117,84176.0
2023-02-13 15:45:00,89.34,89.37,89.25,89.31,194394.0,86.7117,86.7408,86.6243,86.6825,194394.0
2023-02-13 15:50:00,89.31,89.32,89.17,89.27,223054.0,86.6825,86.6922,86.5467,86.6437,223054.0
2023-02-13 15:55:00,89.27,89.45,89.27,89.42,374282.0,86.6437,86.8184,86.6437,86.7893,374282.0
2023-02-14 09:30:00,89.0,89.14,88.35,88.73,97863.0,86.3817,86.5175,85.7508,86.1196,97863.0
2023-02-14 09:35:00,88.73,89.07,88.73,89.05,53952.0,86.1196,86.4496,86.1196,86.4302,53952.0
2023-02-14 09:40:00,89.05,89.05,88.77,88.84,61086.0,86.4302,86.4302,86.1584,86.2264,61086.0
2023-02-14 09:45:00,88.85,88.94,88.74,88.79,100724.0,86.2361,86.3234,86.1293,86.1778,100724.0
2023-02-14 09:50:00,88.79,88.8,88.58,88.71,81528.0,86.1778,86.1875,85.974,86.1002,81528.0
2023-02-14 09:55:00,88.73,89.01,88.66,88.92,47859.0,86.1196,86.3914,86.0517,86.304,47859.0
2023-02-14 10:00:00,88.92,89.04,88.84,88.96,61969.0,86.304,86.4205,86.2264,86.3428,61969.0
2023-02-14 10:05:00,88.99,89.14,88.95,89.09,47556.0,86.372,86.5175,86.3331,86.469,47556.0
2023-02-14 10:10:00,89.11,89.31,89.1,89.28,31484.0,86.4884,86.6825,86.4787,86.6534,31484.0
2023-02-14 10:15:00,89.3,89.41,89.3,89.36,53550.0,86.6728,86.7796,86.6728,86.7311,53550.0
2023-02-14 10:20:00,89.37,89.38,89.28,89.32,35813.0,86.7408,86.7505,86.6534,86.6922,35813.0
2023-02-14 10:25:00,89.32,89.32,89.02,89.03,47593.0,86.6922,86.6922,86.4011,86.4108,47593.0
2023-02-14 10:30:00,89.03,89.13,88.94,88.95,37403.0,86.4108,86.5078,86.3234,86.3331,37403.0
2023-02-14 10:35:00,88.94,88.94,88.5,88.5,44073.0,86.3234,86.3234,85.8964,85.8964,44073.0
2023-02-14 10:40:00,88.5,88.64,88.45,88.51,83593.0,85.8964,86.0322,85.8478,85.9061,83593.0
2023-02-14 10:45:00,88.51,88.51,88.14,88.4,80065.0,85.9061,85.9061,85.547,85.7993,80065.0
2023-02-14 10:50:00,88.39,88.39,88.19,88.25,39325.0,85.7896,85.7896,85.5955,85.6537,39325.0
2023-02-14 10:55:00,88.25,88.31,88.01,88.03,135629.0,85.6537,85.712,85.4208,85.4402,135629.0
2023-02-14 11:00:00,88.01,88.29,87.93,88.14,53211.0,85.4208,85.6925,85.3431,85.547,53211.0
2023-02-14 11:05:00,88.14,88.3,88.07,88.08,38683.0,85.547,85.7023,85.479,85.4887,38683.0
2023-02-14 11:10:00,88.09,88.25,88.0,88.23,55824.0,85.4984,85.6537,85.4111,85.6343,55824.0
2023-02-14 11:15:00,88.22,88.4,88.21,88.37,51263.0,85.6246,85.7993,85.6149,85.7702,51263.0
2023-02-14 11:20:00,88.37,88.45,88.25,88.43,49505.0,85.7702,85.8478,85.6537,85.8284,49505.0
2023-02-14 11:25:00,88.43,88.47,88.02,88.04,62153.0,85.8284,85.8672,85.4305,85.4499,62153.0
2023-02-14 11:30:00,88.02,88.02,87.75,87.83,65602.0,85.4305,85.4305,85.1684,85.2461,65602.0
2023-02-14 11:35:00,87.83,87.9,87.8,87.84,28459.0,85.2461,85.314,85.217,85.2558,28459.0
2023-02-14 11:40:00,87.81,87.84,87.71,87.8,35875.0,85.2267,85.2558,85.1296,85.217,35875.0
2023-02-14 11:45:00,87.79,88.06,87.78,88.03,36719.0,85.2073,85.4693,85.1975,85.4402,36719.0
2023-02-14 11:50:00,88.03,88.04,87.82,87.99,29175.0,85.4402,85.4499,85.2364,85.4014,29175.0
2023-02-14 11:55:00,87.98,88.2,87.93,88.16,59505.0,85.3917,85.6052,85.3431,85.5664,59505.0
2023-02-14 12:00:00,88.16,88.75,88.09,88.48,978726.0,85.5664,86.139,85.4984,85.877,978726.0
2023-02-14 12:05:00,88.48,88.62,88.37,88.45,181435.0,85.877,86.0128,85.7702,85.8478,181435.0
2023-02-14 12:10:00,88.45,88.6,88.36,88.49,130295.0,85.8478,85.9934,85.7605,85.8867,130295.0
2023-02-14 12:15:00,88.5,88.54,88.43,88.47,55325.0,85.8964,85.9352,85.8284,85.8672,55325.0
2023-02-14 12:20:00,88.48,88.66,88.4,88.43,68427.0,85.877,86.0517,85.7993,85.8284,68427.0
2023-02-14 12:25:00,88.42,88.63,88.42,88.51,29095.0,85.8187,86.0225,85.8187,85.9061,29095.0
2023-02-14 12:30:00,88.5,88.52,88.43,88.49,35714.0,85.8964,85.9158,85.8284,85.8867,35714.0
2023-02-14 12:35:00,88.5,88.5,88.39,88.44,22146.0,85.8964,85.8964,85.7896,85.8381,22146.0
2023-02-14 12:40:00,88.44,88.56,88.43,88.5,46649.0,85.8381,85.9546,85.8284,85.8964,46649.0
2023-02-14 12:45:00,88.49,88.62,88.47,88.56,30623.0,85.8867,86.0128,85.8672,85.9546,30623.0
2023-02-14 12:50:00,88.55,88.55,88.46,88.5,20818.0,85.9449,85.9449,85.8575,85.8964,20818.0
2023-02-14 12:55:00,88.49,88.71,88.49,88.64,78291.0,85.8867,86.1002,85.8867,86.0322,78291.0
2023-02-14 13:00:00,88.62,88.94,88.61,88.78,71756.0,86.0128,86.3234,86.0031,86.1681,71756.0
2023-02-14 13:05:00,88.78,88.95,88.77,88.94,26694.0,86.1681,86.3331,86.1584,86.3234,26694.0
2023-02-14 13:10:00,88.94,89.0,88.85,88.96,31308.0,86.3234,86.3817,86.2361,86.3428,31308.0
2023-02-14 13:15:00,88.97,89.09,88.87,88.97,49169.0,86.3525,86.469,86.2555,86.3525,49169.0
2023-02-14 13:20:00,89.01,89.06,88.91,88.95,43211.0,86.3914,86.4399,86.2943,86.3331,43211.0
2023-02-14 13:25:00,88.94,89.01,88.88,89.0,20104.0,86.3234,86.3914,86.2652,86.3817,20104.0
2023-02-14 13:30:00,89.0,89.13,88.97,89.11,23900.0,86.3817,86.5078,86.3525,86.4884,23900.0
2023-02-14 13:35:00,89.11,89.14,89.02,89.04,29085.0,86.4884,86.5175,86.4011,86.4205,29085.0
2023-02-14 13:40:00,89.04,89.06,88.91,88.92,35616.0,86.4205,86.4399,86.2943,86.304,35616.0
2023-02-14 13:45:00,88.94,89.06,88.93,88.98,41130.0,86.3234,86.4399,86.3137,86.3622,41130.0
2023-02-14 13:50:00,88.98,89.04,88.9,88.91,35552.0,86.3622,86.4205,86.2846,86.2943,35552.0
2023-02-14 13:55:00,88.91,88.97,88.88,88.92,17470.0,86.2943,86.3525,86.2652,86.304,17470.0
2023-02-14 14:00:00,88.92,88.97,88.85,88.89,31152.0,86.304,86.3525,86.2361,86.2749,31152.0
2023-02-14 14:05:00,88.87,88.87,88.57,88.68,43290.0,86.2555,86.2555,85.9643,86.0711,43290.0
2023-02-14 14:10:00,88.69,88.74,88.63,88.68,48409.0,86.0808,86.1293,86.0225,86.0711,48409.0
2023-02-14 14:15:00,88.67,88.91,88.67,88.86,24306.0,86.0614,86.2943,86.0614,86.2458,24306.0
2023-02-14 14:20:00,88.86,88.95,88.84,88.95,59248.0,86.2458,86.3331,86.2264,86.3331,59248.0
2023-02-14 14:25:00,88.95,89.05,88.9,89.05,44266.0,86.3331,86.4302,86.2846,86.4302,44266.0
2023-02-14 14:30:00,89.06,89.14,89.04,89.14,54109.0,86.4399,86.5175,86.4205,86.5175,54109.0
2023-02-14 14:35:00,89.14,89.18,89.06,89.1,57878.0,86.5175,86.5564,86.4399,86.4787,57878.0
2023-02-14 14:40:00,89.11,89.17,89.09,89.13,30240.0,86.4884,86.5467,86.469,86.5078,30240.0
2023-02-14 14:45:00,89.13,89.15,89.04,89.1,35652.0,86.5078,86.5272,86.4205,86.4787,35652.0
2023-02-14 14:50:00,89.1,89.19,89.05,89.13,52864.0,86.4787,86.5661,86.4302,86.5078,52864.0
2023-02-14 14:55:00,89.13,89.19,89.11,89.14,68175.0,86.5078,86.5661,86.4884,86.5175,68175.0
2023-02-14 15:00:00,89.14,89.24,89.14,89.15,35589.0,86.5175,86.6146,86.5175,86.5272,35589.0
2023-02-14 15:05:00,89.15,89.24,89.13,89.23,45641.0,86.5272,86.6146,86.5078,86.6049,45641.0
2023-02-14 15:10:00,89.22,89.27,89.11,89.25,49665.0,86.5952,86.6437,86.4884,86.6243,49665.0
2023-02-14 15:15:00,89.25,89.3,89.19,89.27,51978.0,86.6243,86.6728,86.5661,86.6437,51978.0
2023-02-14 15:20:00,89.27,89.32,89.2,89.31,53616.0,86.6437,86.6922,86.5758,86.6825,53616.0
2023-02-14 15:25:00,89.3,89.31,89.19,89.22,56571.0,86.6728,86.6825,86.5661,86.5952,56571.0
2023-02-14 15:30:00,89.21,89.27,89.16,89.21,59023.0,86.5855,86.6437,86.537,86.5855,59023.0
2023-02-14 15:35:00,89.23,89.3,89.2,89.25,78298.0,86.6049,86.6728,86.5758,86.6243,78298.0
2023-02-14 15:40:00,89.25,89.34,89.24,89.33,67915.0,86.6243,86.7117,86.6146,86.7019,67915.0
2023-02-14 15:45:00,89.32,89.36,89.28,89.31,111568.0,86.6922,86.7311,86.6534,86.6825,111568.0
2023-02-14 15:50:00,89.31,89.35,89.22,89.3,197222.0,86.6825,86.7214,86.5952,86.6728,197222.0
2023-02-14 15:55:00,89.3,89.37,89.04,89.12,520753.0,86.6728,86.7408,86.4205,86.4981,520753.0
2023-02-15 09:30:00,88.85,89.0,88.5,88.9,91706.0,86.2361,86.3817,85.8964,86.2846,91706.0
2023-02-15 09:35:00,88.91,89.07,88.9,88.98,20710.0,86.2943,86.4496,86.2846,86.3622,20710.0
2023-02-15 09:40:00,89.02,89.11,88.95,88.98,50566.0,86.4011,86.4884,86.3331,86.3622,50566.0
2023-02-15 09:45:00,88.96,89.1,88.94,89.09,36481.0,86.3428,86.4787,86.3234,86.469,36481.0
2023-02-15 09:50:00,89.09,89.21,88.76,88.91,82319.0,86.469,86.5855,86.1487,86.2943,82319.0
2023-02-15 09:55:00,88.93,88.97,88.77,88.91,32837.0,86.3137,86.3525,86.1584,86.2943,32837.0
2023-02-15 10:00:00,88.9,89.01,88.84,88.94,53930.0,86.2846,86.3914,86.2264,86.3234,53930.0
2023-02-15 10:05:00,88.94,89.03,88.79,88.79,48232.0,86.3234,86.4108,86.1778,86.1778,48232.0
2023-02-15 10:10:00,88.79,88.87,88.65,88.78,38525.0,86.1778,86.2555,86.042,86.1681,38525.0
2023-02-15 10:15:00,88.79,88.97,88.78,88.93,64152.0,86.1778,86.3525,86.1681,86.3137,64152.0
2023-02-15 10:20:00,88.94,88.96,88.88,88.93,27720.0,86.3234,86.3428,86.2652,86.3137,27720.0
2023-02-15 10:25:00,88.93,88.98,88.9,88.92,29553.0,86.3137,86.3622,86.2846,86.304,29553.0
2023-02-15 10:30:00,88.93,89.02,88.86,88.99,39079.0,86.3137,86.4011,86.2458,86.372,39079.0
2023-02-15 10:35:00,89.0,89.07,88.94,89.04,46566.0,86.3817,86.4496,86.3234,86.4205,46566.0
2023-02-15 10:40:00,89.03,89.03,88.81,88.81,27447.0,86.4108,86.4108,86.1972,86.1972,27447.0
2023-02-15 10:45:00,88.82,88.89,88.74,88.76,47737.0,86.207,86.2749,86.1293,86.1487,47737.0
2023-02-15 10:50:00,88.76,88.83,88.73,88.8,29216.0,86.1487,86.2167,86.1196,86.1875,29216.0
2023-02-15 10:55:00,88.82,88.85,88.67,88.74,26368.0,86.207,86.2361,86.0614,86.1293,26368.0
2023-02-15 11:00:00,88.71,88.73,88.6,88.65,37339.0,86.1002,86.1196,85.9934,86.042,37339.0
2023-02-15 11:05:00,88.65,88.82,88.64,88.81,36881.0,86.042,86.207,86.0322,86.1972,36881.0
2023-02-15 11:10:00,88.82,88.83,88.67,88.67,20585.0,86.207,86.2167,86.0614,86.0614,20585.0
2023-02-15 11:15:00,88.66,88.69,88.51,88.51,32488.0,86.0517,86.0808,85.9061,85.9061,32488.0
2023-02-15 11:20:00,88.52,88.53,88.39,88.44,34226.0,85.9158,85.9255,85.7896,85.8381,34226.0
2023-02-15 11:25:00,88.45,88.5,88.4,88.48,32293.0,85.8478,85.8964,85.7993,85.877,32293.0
2023-02-15 11:30:00,88.48,88.5,88.29,88.32,53843.0,85.877,85.8964,85.6925,85.7217,53843.0
2023-02-15 11:35:00,88.31,88.32,88.23,88.28,21135.0,85.712,85.7217,85.6343,85.6828,21135.0
2023-02-15 11:40:00,88.27,88.45,88.26,88.4,22499.0,85.6731,85.8478,85.6634,85.7993,22499.0
2023-02-15 11:45:00,88.41,88.54,88.41,88.48,26889.0,85.809,85.9352,85.809,85.877,26889.0
2023-02-15 11:50:00,88.49,88.52,88.38,88.41,27463.0,85.8867,85.9158,85.7799,85.809,27463.0
2023-02-15 11:55:00,88.42,88.51,88.38,88.38,18288.0,85.8187,85.9061,85.7799,85.7799,18288.0
2023-02-15 12:00:00,88.39,88.4,88.3,88.31,22152.0,85.7896,85.7993,85.7023,85.712,22152.0
2023-02-15 12:05:00,88.31,88.34,88.15,88.26,26984.0,85.712,85.7411,85.5567,85.6634,26984.0
2023-02-15 12:10:00,88.26,88.29,88.22,88.24,18456.0,85.6634,85.6925,85.6246,85.644,18456.0
2023-02-15 12:15:00,88.22,88.22,88.15,88.18,17430.0,85.6246,85.6246,85.5567,85.5858,17430.0
2023-02-15 12:20:00,88.17,88.17,88.04,88.05,36263.0,85.5761,85.5761,85.4499,85.4596,36263.0
2023-02-15 12:25:00,88.04,88.16,88.03,88.08,37836.0,85.4499,85.5664,85.4402,85.4887,37836.0
2023-02-15 12:30:00,88.05,88.14,88.05,88.13,20316.0,85.4596,85.547,85.4596,85.5373,20316.0
2023-02-15 12:35:00,88.14,88.24,88.13,88.23,25155.0,85.547,85.644,85.5373,85.6343,25155.0
2023-02-15 12:40:00,88.21,88.33,88.2,88.32,16447.0,85.6149,85.7314,85.6052,85.7217,16447.0
2023-02-15 12:45:00,88.33,88.38,88.3,88.36,14322.0,85.7314,85.7799,85.7023,85.7605,14322.0
2023-02-15 12:50:00,88.36,88.42,88.33,88.42,33971.0,85.7605,85.8187,85.7314,85.8187,33971.0
2023-02-15 12:55:00,88.42,88.42,88.34,88.37,15358.0,85.8187,85.8187,85.7411,85.7702,15358.0
2023-02-15 13:00:00,88.36,88.4,88.31,88.31,15211.0,85.7605,85.7993,85.712,85.712,15211.0
2023-02-15 13:05:00,88.32,88.44,88.28,88.43,20114.0,85.7217,85.8381,85.6828,85.8284,20114.0
2023-02-15 13:10:00,88.43,88.48,88.43,88.44,14430.0,85.8284,85.877,85.8284,85.8381,14430.0
2023-02-15 13:15:00,88.45,88.49,88.39,88.48,17532.0,85.8478,85.8867,85.7896,85.877,17532.0
2023-02-15 13:20:00,88.48,88.53,88.47,88.51,24210.0,85.877,85.9255,85.8672,85.9061,24210.0
2023-02-15 13:25:00,88.51,88.56,88.5,88.53,17320.0,85.9061,85.9546,85.8964,85.9255,17320.0
2023-02-15 13:30:00,88.53,88.55,88.47,88.51,20127.0,85.9255,85.9449,85.8672,85.9061,20127.0
2023-02-15 13:35:00,88.5,88.52,88.46,88.5,19192.0,85.8964,85.9158,85.8575,85.8964,19192.0
2023-02-15 13:40:00,88.5,88.54,88.43,88.49,23080.0,85.8964,85.9352,85.8284,85.8867,23080.0
2023-02-15 13:45:00,88.49,88.65,88.49,88.53,45624.0,85.8867,86.042,85.8867,85.9255,45624.0
2023-02-15 13:50:00,88.54,88.56,88.45,88.55,29628.0,85.9352,85.9546,85.8478,85.9449,29628.0
2023-02-15 13:55:00,88.55,88.56,88.51,88.53,41294.0,85.9449,85.9546,85.9061,85.9255,41294.0
2023-02-15 14:00:00,88.54,88.54,88.43,88.45,29169.0,85.9352,85.9352,85.8284,85.8478,29169.0
2023-02-15 14:05:00,88.45,88.5,88.39,88.45,43245.0,85.8478,85.8964,85.7896,85.8478,43245.0
2023-02-15 14:10:00,88.45,88.51,88.42,88.48,48625.0,85.8478,85.9061,85.8187,85.877,48625.0
2023-02-15 14:15:00,88.5,88.51,88.42,88.42,22927.0,85.8964,85.9061,85.8187,85.8187,22927.0
2023-02-15 14:20:00,88.42,88.51,88.4,88.41,26680.0,85.8187,85.9061,85.7993,85.809,26680.0
2023-02-15 14:25:00,88.41,88.42,88.32,88.4,40099.0,85.809,85.8187,85.7217,85.7993,40099.0
2023-02-15 14:30:00,88.4,88.41,88.34,88.39,24928.0,85.7993,85.809,85.7411,85.7896,24928.0
2023-02-15 14:35:00,88.39,88.39,88.34,88.36,14859.0,85.7896,85.7896,85.7411,85.7605,14859.0
2023-02-15 14:40:00,88.36,88.36,88.26,88.27,31471.0,85.7605,85.7605,85.6634,85.6731,31471.0
2023-02-15 14:45:00,88.26,88.31,88.22,88.23,31138.0,85.6634,85.712,85.6246,85.6343,31138.0
2023-02-15 14:50:00,88.24,88.26,88.12,88.16,44028.0,85.644,85.6634,85.5275,85.5664,44028.0
2023-02-15 14:55:00,88.17,88.19,88.06,88.09,42896.0,85.5761,85.5955,85.4693,85.4984,42896.0
2023-02-15 15:00:00,88.09,88.11,88.04,88.09,72542.0,85.4984,85.5178,85.4499,85.4984,72542.0
2023-02-15 15:05:00,88.1,88.18,88.08,88.18,53869.0,85.5081,85.5858,85.4887,85.5858,53869.0
2023-02-15 15:10:00,88.19,88.35,88.18,88.31,44597.0,85.5955,85.7508,85.5858,85.712,44597.0
2023-02-15 15:15:00,88.32,88.35,88.23,88.3,38517.0,85.7217,85.7508,85.6343,85.7023,38517.0
2023-02-15 15:20:00,88.3,88.35,88.27,88.29,34354.0,85.7023,85.7508,85.6731,85.6925,34354.0
2023-02-15 15:25:00,88.29,88.4,88.29,88.4,35087.0,85.6925,85.7993,85.6925,85.7993,35087.0
2023-02-15 15:30:00,88.39,88.43,88.34,88.42,49628.0,85.7896,85.8284,85.7411,85.8187,49628.0
2023-02-15 15:35:00,88.42,88.48,88.39,88.46,39017.0,85.8187,85.877,85.7896,85.8575,39017.0
2023-02-15 15:40:00,88.46,88.5,88.37,88.39,42763.0,85.8575,85.8964,85.7702,85.7896,42763.0
2023-02-15 15:45:00,88.38,88.51,88.37,88.43,70831.0,85.7799,85.9061,85.7702,85.8284,70831.0
2023-02-15 15:50:00,88.44,88.46,88.28,88.34,99834.0,85.8381,85.8575,85.6828,85.7411,99834.0
2023-02-15 15:55:00,88.34,88.4,88.26,88.35,401358.0,85.7411,85.7993,85.6634,85.7508,401358.0
2023-02-16 09:30:00,87.46,87.5,87.17,87.43,84813.0,84.887,84.9258,84.6055,84.8578,84813.0
2023-02-16 09:35:00,87.42,87.49,87.35,87.46,33892.0,84.8481,84.9161,84.7802,84.887,33892.0
2023-02-16 09:40:00,87.45,87.5,87.38,87.5,54067.0,84.8773,84.9258,84.8093,84.9258,54067.0
2023-02-16 09:45:00,87.5,87.58,87.31,87.39,40348.0,84.9258,85.0034,84.7414,84.819,40348.0
2023-02-16 09:50:00,87.4,87.43,87.12,87.16,58460.0,84.8287,84.8578,84.557,84.5958,58460.0
2023-02-16 09:55:00,87.15,87.23,87.01,87.2,51578.0,84.5861,84.6637,84.4502,84.6346,51578.0
2023-02-16 10:00:00,87.22,87.22,87.05,87.06,68648.0,84.654,84.654,84.489,84.4987,68648.0
2023-02-16 10:05:00,87.06,87.33,87.06,87.27,38867.0,84.4987,84.7608,84.4987,84.7026,38867.0
2023-02-16 10:10:00,87.26,87.44,87.24,87.41,47007.0,84.6928,84.8676,84.6734,84.8384,47007.0
2023-02-16 10:15:00,87.42,87.47,87.36,87.4,32827.0,84.8481,84.8967,84.7899,84.8287,32827.0
2023-02-16 10:20:00,87.41,87.5,87.39,87.44,30725.0,84.8384,84.9258,84.819,84.8676,30725.0
2023-02-16 10:25:00,87.44,87.55,87.42,87.55,44083.0,84.8676,84.9743,84.8481,84.9743,44083.0
2023-02-16 10:30:00,87.55,87.72,87.54,87.67,34394.0,84.9743,85.1393,84.9646,85.0908,34394.0
2023-02-16 10:35:00,87.67,87.78,87.62,87.74,27156.0,85.0908,85.1975,85.0423,85.1587,27156.0
2023-02-16 10:40:00,87.74,87.74,87.55,87.57,29759.0,85.1587,85.1587,84.9743,84.9937,29759.0
2023-02-16 10:45:00,87.58,87.72,87.56,87.72,25332.0,85.0034,85.1393,84.984,85.1393,25332.0
2023-02-16 10:50:00,87.72,87.74,87.57,87.62,24618.0,85.1393,85.1587,84.9937,85.0423,24618.0
2023-02-16 10:55:00,87.62,87.64,87.52,87.64,30425.0,85.0423,85.0617,84.9452,85.0617,30425.0
2023-02-16 11:00:00,87.64,87.69,87.61,87.64,23677.0,85.0617,85.1102,85.0326,85.0617,23677.0
2023-02-16 11:05:00,87.64,87.66,87.46,87.49,44540.0,85.0617,85.0811,84.887,84.9161,44540.0
2023-02-16 11:10:00,87.5,87.53,87.39,87.48,29383.0,84.9258,84.9549,84.819,84.9064,29383.0
2023-02-16 11:15:00,87.48,87.72,87.47,87.7,26035.0,84.9064,85.1393,84.8967,85.1199,26035.0
2023-02-16 11:20:00,87.72,87.79,87.65,87.73,93922.0,85.1393,85.2073,85.0714,85.149,93922.0
2023-02-16 11:25:00,87.73,87.74,87.63,87.72,26530.0,85.149,85.1587,85.052,85.1393,26530.0
2023-02-16 11:30:00,87.73,87.81,87.62,87.63,30008.0,85.149,85.2267,85.0423,85.052,30008.0
2023-02-16 11:35:00,87.62,87.71,87.55,87.71,22563.0,85.0423,85.1296,84.9743,85.1296,22563.0
2023-02-16 11:40:00,87.7,87.79,87.66,87.78,25634.0,85.1199,85.2073,85.0811,85.1975,25634.0
2023-02-16 11:45:00,87.79,87.91,87.77,87.85,25834.0,85.2073,85.3237,85.1878,85.2655,25834.0
2023-02-16 11:50:00,87.85,87.86,87.79,87.8,20106.0,85.2655,85.2752,85.2073,85.217,20106.0
2023-02-16 11:55:00,87.81,87.84,87.73,87.75,15560.0,85.2267,85.2558,85.149,85.1684,15560.0
2023-02-16 12:00:00,87.76,88.03,87.73,87.94,318437.0,85.1781,85.4402,85.149,85.3528,318437.0
2023-02-16 12:05:00,87.94,88.02,87.85,87.97,198475.0,85.3528,85.4305,85.2655,85.382,198475.0
2023-02-16 12:10:00,87.97,88.0,87.83,87.88,75080.0,85.382,85.4111,85.2461,85.2946,75080.0
2023-02-16 12:15:00,87.89,87.9,87.62,87.62,55490.0,85.3043,85.314,85.0423,85.0423,55490.0
2023-02-16 12:20:00,87.61,87.9,87.61,87.9,50261.0,85.0326,85.314,85.0326,85.314,50261.0
2023-02-16 12:25:00,87.89,87.93,87.84,87.89,32281.0,85.3043,85.3431,85.2558,85.3043,32281.0
2023-02-16 12:30:00,87.88,88.0,87.86,87.94,35050.0,85.2946,85.4111,85.2752,85.3528,35050.0
2023-02-16 12:35:00,87.94,88.02,87.93,87.99,23508.0,85.3528,85.4305,85.3431,85.4014,23508.0
2023-02-16 12:40:00,87.98,88.01,87.92,88.01,25297.0,85.3917,85.4208,85.3334,85.4208,25297.0
2023-02-16 12:45:00,88.01,88.09,88.01,88.07,17039.0,85.4208,85.4984,85.4208,85.479,17039.0
2023-02-16 12:50:00,88.07,88.1,88.0,88.06,22353.0,85.479,85.5081,85.4111,85.4693,22353.0
2023-02-16 12:55:00,88.04,88.09,87.99,88.06,24767.0,85.4499,85.4984,85.4014,85.4693,24767.0
2023-02-16 13:00:00,88.06,88.09,87.95,88.01,31521.0,85.4693,85.4984,85.3625,85.4208,31521.0
2023-02-16 13:05:00,88.02,88.09,87.99,88.07,30448.0,85.4305,85.4984,85.4014,85.479,30448.0
2023-02-16 13:10:00,88.08,88.16,88.06,88.14,55473.0,85.4887,85.5664,85.4693,85.547,55473.0
2023-02-16 13:15:00,88.14,88.21,88.13,88.2,49077.0,85.547,85.6149,85.5373,85.6052,49077.0
2023-02-16 13:20:00,88.2,88.23,87.97,88.02,26516.0,85.6052,85.6343,85.382,85.4305,26516.0
2023-02-16 13:25:00,88.02,88.02,87.92,87.95,22193.0,85.4305,85.4305,85.3334,85.3625,22193.0
2023-02-16 13:30:00,87.96,88.01,87.92,88.01,23083.0,85.3723,85.4208,85.3334,85.4208,23083.0
2023-02-16 13:35:00,88.01,88.09,87.98,88.06,18857.0,85.4208,85.4984,85.3917,85.4693,18857.0
2023-02-16 13:40:00,88.07,88.12,88.05,88.12,21333.0,85.479,85.5275,85.4596,85.5275,21333.0
2023-02-16 13:45:00,88.12,88.16,88.06,88.11,15904.0,85.5275,85.5664,85.4693,85.5178,15904.0
2023-02-16 13:50:00,88.12,88.12,88.0,88.03,13008.0,85.5275,85.5275,85.4111,85.4402,13008.0
2023-02-16 13:55:00,88.03,88.05,87.99,88.02,15602.0,85.4402,85.4596,85.4014,85.4305,15602.0
2023-02-16 14:00:00,88.03,88.09,88.01,88.09,15171.0,85.4402,85.4984,85.4208,85.4984,15171.0
2023-02-16 14:05:00,88.08,88.12,88.06,88.11,19198.0,85.4887,85.5275,85.4693,85.5178,19198.0
2023-02-16 14:10:00,88.1,88.13,88.05,88.07,13586.0,85.5081,85.5373,85.4596,85.479,13586.0
2023-02-16 14:15:00,88.06,88.11,88.05,88.06,20903.0,85.4693,85.5178,85.4596,85.4693,20903.0
2023-02-16 14:20:00,88.06,88.11,87.96,88.11,28554.0,85.4693,85.5178,85.3723,85.5178,28554.0
2023-02-16 14:25:00,88.11,88.18,88.11,88.17,19893.0,85.5178,85.5858,85.5178,85.5761,19893.0
2023-02-16 14:30:00,88.19,88.24,88.18,88.22,23042.0,85.5955,85.644,85.5858,85.6246,23042.0
2023-02-16 14:35:00,88.22,88.27,88.18,88.21,16575.0,85.6246,85.6731,85.5858,85.6149,16575.0
2023-02-16 14:40:00,88.22,88.22,88.12,88.14,62648.0,85.6246,85.6246,85.5275,85.547,62648.0
2023-02-16 14:45:00,88.15,88.18,88.12,88.14,15356.0,85.5567,85.5858,85.5275,85.547,15356.0
2023-02-16 14:50:00,88.14,88.17,88.11,88.16,14101.0,85.547,85.5761,85.5178,85.5664,14101.0
2023-02-16 14:55:00,88.16,88.2,88.12,88.13,21392.0,85.5664,85.6052,85.5275,85.5373,21392.0
2023-02-16 15:00:00,88.13,88.15,88.05,88.07,20382.0,85.5373,85.5567,85.4596,85.479,20382.0
2023-02-16 15:05:00,88.06,88.13,87.87,87.98,76261.0,85.4693,85.5373,85.2849,85.3917,76261.0
2023-02-16 15:10:00,87.99,88.04,87.91,87.92,26206.0,85.4014,85.4499,85.3237,85.3334,26206.0
2023-02-16 15:15:00,87.91,87.92,87.75,87.79,33896.0,85.3237,85.3334,85.1684,85.2073,33896.0
2023-02-16 15:20:00,87.78,87.82,87.67,87.69,36982.0,85.1975,85.2364,85.0908,85.1102,36982.0
2023-02-16 15:25:00,87.69,87.75,87.63,87.63,29723.0,85.1102,85.1684,85.052,85.052,29723.0
2023-02-16 15:30:00,87.63,87.66,87.53,87.6,35892.0,85.052,85.0811,84.9549,85.0228,35892.0
2023-02-16 15:35:00,87.59,87.69,87.56,87.6,59169.0,85.0131,85.1102,84.984,85.0228,59169.0
2023-02-16 15:40:00,87.59,87.62,87.43,87.6,61143.0,85.0131,85.0423,84.8578,85.0228,61143.0
2023-02-16 15:45:00,87.61,87.63,87.48,87.63,63132.0,85.0326,85.052,84.9064,85.052,63132.0
2023-02-16 15:50:00,87.63,87.72,87.55,87.63,88150.0,85.052,85.1393,84.9743,85.052,88150.0
2023-02-16 15:55:00,87.63,87.75,87.54,87.71,296444.0,85.052,85.1684,84.9646,85.1296,296444.0
2023-02-17 09:30:00,87.2,87.2,86.87,87.01,177872.0,84.6346,84.6346,84.3143,84.4502,177872.0
2023-02-17 09:35:00,87.02,87.07,86.92,86.94,43088.0,84.4599,84.5084,84.3629,84.3823,43088.0
2023-02-17 09:40:00,86.94,86.96,86.81,86.82,55900.0,84.3823,84.4017,84.2561,84.2658,55900.0
2023-02-17 09:45:00,86.81,86.97,86.8,86.97,70358.0,84.2561,84.4114,84.2464,84.4114,70358.0
2023-02-17 09:50:00,86.98,86.98,86.64,86.69,39191.0,84.4211,84.4211,84.0911,84.1396,39191.0
2023-02-17 09:55:00,86.68,86.71,86.51,86.67,58373.0,84.1299,84.159,83.9649,84.1202,58373.0
2023-02-17 10:00:00,86.66,86.99,86.65,86.96,50294.0,84.1105,84.4308,84.1008,84.4017,50294.0
2023-02-17 10:05:00,86.93,87.01,86.89,86.99,30387.0,84.3726,84.4502,84.3337,84.4308,30387.0
2023-02-17 10:10:00,86.98,87.12,86.93,87.01,48821.0,84.4211,84.557,84.3726,84.4502,48821.0
2023-02-17 10:15:00,87.01,87.3,87.0,87.24,62151.0,84.4502,84.7317,84.4405,84.6734,62151.0
2023-02-17 10:20:00,87.24,87.31,87.2,87.21,35105.0,84.6734,84.7414,84.6346,84.6443,35105.0
2023-02-17 10:25:00,87.21,87.37,87.21,87.29,59091.0,84.6443,84.7996,84.6443,84.722,59091.0
2023-02-17 10:30:00,87.28,87.42,87.18,87.39,51840.0,84.7123,84.8481,84.6152,84.819,51840.0
2023-02-17 10:35:00,87.38,87.43,87.21,87.23,30650.0,84.8093,84.8578,84.6443,84.6637,30650.0
2023-02-17 10:40:00,87.23,87.23,87.07,87.1,53546.0,84.6637,84.6637,84.5084,84.5376,53546.0
2023-02-17 10:45:00,87.09,87.15,87.04,87.14,37896.0,84.5278,84.5861,84.4793,84.5764,37896.0
2023-02-17 10:50:00,87.14,87.21,87.06,87.12,28084.0,84.5764,84.6443,84.4987,84.557,28084.0
2023-02-17 10:55:00,87.12,87.18,87.05,87.08,26648.0,84.557,84.6152,84.489,84.5181,26648.0
2023-02-17 11:00:00,87.06,87.08,86.92,86.98,44317.0,84.4987,84.5181,84.3629,84.4211,44317.0
2023-02-17 11:05:00,86.99,87.09,86.98,86.98,22001.0,84.4308,84.5278,84.4211,84.4211,22001.0
2023-02-17 11:10:00,86.97,86.99,86.9,86.93,19530.0,84.4114,84.4308,84.3434,84.3726,19530.0
2023-02-17 11:15:00,86.93,86.94,86.87,86.89,15611.0,84.3726,84.3823,84.3143,84.3337,15611.0
2023-02-17 11:20:00,86.88,86.91,86.78,86.78,18775.0,84.324,84.3531,84.227,84.227,18775.0
2023-02-17 11:25:00,86.78,86.82,86.71,86.81,56874.0,84.227,84.2658,84.159,84.2561,56874.0
2023-02-17 11:30:00,86.82,86.96,86.78,86.95,32386.0,84.2658,84.4017,84.227,84.392,32386.0
2023-02-17 11:35:00,86.94,87.1,86.94,87.09,41740.0,84.3823,84.5376,84.3823,84.5278,41740.0
2023-02-17 11:40:00,87.09,87.18,87.08,87.18,24299.0,84.5278,84.6152,84.5181,84.6152,24299.0
2023-02-17 11:45:00,87.18,87.23,87.11,87.12,36299.0,84.6152,84.6637,84.5473,84.557,36299.0
2023-02-17 11:50:00,87.11,87.13,86.99,87.04,34412.0,84.5473,84.5667,84.4308,84.4793,34412.0
2023-02-17 11:55:00,87.05,87.14,87.03,87.14,23892.0,84.489,84.5764,84.4696,84.5764,23892.0
2023-02-17 12:00:00,87.14,87.21,87.1,87.14,26400.0,84.5764,84.6443,84.5376,84.5764,26400.0
2023-02-17 12:05:00,87.14,87.22,87.14,87.19,17324.0,84.5764,84.654,84.5764,84.6249,17324.0
2023-02-17 12:10:00,87.2,87.23,87.16,87.18,20523.0,84.6346,84.6637,84.5958,84.6152,20523.0
2023-02-17 12:15:00,87.17,87.21,87.14,87.14,24714.0,84.6055,84.6443,84.5764,84.5764,24714.0
2023-02-17 12:20:00,87.14,87.16,87.09,87.11,20237.0,84.5764,84.5958,84.5278,84.5473,20237.0
2023-02-17 12:25:00,87.1,87.14,86.97,86.97,26913.0,84.5376,84.5764,84.4114,84.4114,26913.0
2023-02-17 12:30:00,86.95,86.95,86.86,86.86,27367.0,84.392,84.392,84.3046,84.3046,27367.0
2023-02-17 12:35:00,86.87,86.91,86.85,86.9,14119.0,84.3143,84.3531,84.2949,84.3434,14119.0
2023-02-17 12:40:00,86.9,86.92,86.87,86.87,19096.0,84.3434,84.3629,84.3143,84.3143,19096.0
2023-02-17 12:45:00,86.87,86.88,86.76,86.76,25137.0,84.3143,84.324,84.2076,84.2076,25137.0
2023-02-17 12:50:00,86.76,86.78,86.66,86.67,22373.0,84.2076,84.227,84.1105,84.1202,22373.0
2023-02-17 12:55:00,86.67,86.73,86.65,86.7,10921.0,84.1202,84.1784,84.1008,84.1493,10921.0
2023-02-17 13:00:00,86.71,86.73,86.65,86.65,14602.0,84.159,84.1784,84.1008,84.1008,14602.0
2023-02-17 13:05:00,86.67,86.77,86.65,86.76,17580.0,84.1202,84.2173,84.1008,84.2076,17580.0
2023-02-17 13:10:00,86.76,86.83,86.76,86.79,18755.0,84.2076,84.2755,84.2076,84.2367,18755.0
2023-02-17 13:15:00,86.8,86.88,86.79,86.85,15585.0,84.2464,84.324,84.2367,84.2949,15585.0
2023-02-17 13:20:00,86.85,86.85,86.72,86.72,20561.0,84.2949,84.2949,84.1687,84.1687,20561.0
2023-02-17 13:25:00,86.73,86.73,86.66,86.72,15754.0,84.1784,84.1784,84.1105,84.1687,15754.0
2023-02-17 13:30:00,86.73,86.77,86.68,86.77,18812.0,84.1784,84.2173,84.1299,84.2173,18812.0
2023-02-17 13:35:00,86.77,86.83,86.73,86.81,23348.0,84.2173,84.2755,84.1784,84.2561,23348.0
2023-02-17 13:40:00,86.81,86.93,86.79,86.9,36375.0,84.2561,84.3726,84.2367,84.3434,36375.0
2023-02-17 13:45:00,86.91,86.92,86.82,86.82,13248.0,84.3531,84.3629,84.2658,84.2658,13248.0
2023-02-17 13:50:00,86.82,86.82,86.7,86.72,17204.0,84.2658,84.2658,84.1493,84.1687,17204.0
2023-02-17 13:55:00,86.72,86.76,86.69,86.75,30715.0,84.1687,84.2076,84.1396,84.1979,30715.0
2023-02-17 14:00:00,86.76,86.86,86.76,86.84,23947.0,84.2076,84.3046,84.2076,84.2852,23947.0
2023-02-17 14:05:00,86.83,86.92,86.82,86.91,47634.0,84.2755,84.3629,84.2658,84.3531,47634.0
2023-02-17 14:10:00,86.93,86.95,86.77,86.79,21942.0,84.3726,84.392,84.2173,84.2367,21942.0
2023-02-17 14:15:00,86.79,86.82,86.73,86.73,23043.0,84.2367,84.2658,84.1784,84.1784,23043.0
2023-02-17 14:20:00,86.73,87.0,86.72,86.99,83082.0,84.1784,84.4405,84.1687,84.4308,83082.0
2023-02-17 14:25:00,87.01,87.01,86.92,86.92,23658.0,84.4502,84.4502,84.3629,84.3629,23658.0
2023-02-17 14:30:00,86.93,86.99,86.91,86.92,30457.0,84.3726,84.4308,84.3531,84.3629,30457.0
2023-02-17 14:35:00,86.91,87.06,86.91,87.0,64478.0,84.3531,84.4987,84.3531,84.4405,64478.0
2023-02-17 14:40:00,86.99,87.02,86.91,86.95,30488.0,84.4308,84.4599,84.3531,84.392,30488.0
2023-02-17 14:45:00,86.95,87.11,86.92,87.1,28433.0,84.392,84.5473,84.3629,84.5376,28433.0
2023-02-17 14:50:00,87.11,87.22,87.11,87.19,47962.0,84.5473,84.654,84.5473,84.6249,47962.0
2023-02-17 14:55:00,87.2,87.26,87.1,87.14,48357.0,84.6346,84.6928,84.5376,84.5764,48357.0
2023-02-17 15:00:00,87.15,87.27,87.14,87.15,61806.0,84.5861,84.7026,84.5764,84.5861,61806.0
2023-02-17 15:05:00,87.15,87.24,87.11,87.24,31843.0,84.5861,84.6734,84.5473,84.6734,31843.0
2023-02-17 15:10:00,87.24,87.24,87.14,87.2,45942.0,84.6734,84.6734,84.5764,84.6346,45942.0
2023-02-17 15:15:00,87.2,87.22,87.07,87.15,38258.0,84.6346,84.654,84.5084,84.5861,38258.0
2023-02-17 15:20:00,87.15,87.24,87.11,87.23,41185.0,84.5861,84.6734,84.5473,84.6637,41185.0
2023-02-17 15:25:00,87.22,87.29,87.13,87.17,41253.0,84.654,84.722,84.5667,84.6055,41253.0
2023-02-17 15:30:00,87.17,87.19,87.07,87.19,38454.0,84.6055,84.6249,84.5084,84.6249,38454.0
2023-02-17 15:35:00,87.19,87.26,87.1,87.13,45854.0,84.6249,84.6928,84.5376,84.5667,45854.0
2023-02-17 15:40:00,87.13,87.19,87.08,87.1,49791.0,84.5667,84.6249,84.5181,84.5376,49791.0
2023-02-17 15:45:00,87.1,87.11,86.96,86.97,80245.0,84.5376,84.5473,84.4017,84.4114,80245.0
2023-02-17 15:50:00,86.99,87.16,86.97,87.07,92180.0,84.4308,84.5958,84.4114,84.5084,92180.0
2023-02-17 15:55:00,87.08,87.29,87.07,87.29,187229.0,84.5181,84.722,84.5084,84.722,187229.0
2023-02-21 09:30:00,86.76,86.9,86.6,86.63,218959.0,84.2076,84.3434,84.0523,84.0814,218959.0
2023-02-21 09:35:00,86.6,86.63,86.26,86.63,105502.0,84.0523,84.0814,83.7223,84.0814,105502.0
2023-02-21 09:40:00,86.62,86.92,86.6,86.71,90221.0,84.0717,84.3629,84.0523,84.159,90221.0
2023-02-21 09:45:00,86.68,86.73,86.49,86.52,50773.0,84.1299,84.1784,83.9455,83.9746,50773.0
2023-02-21 09:50:00,86.54,86.88,86.49,86.84,58006.0,83.994,84.324,83.9455,84.2852,58006.0
2023-02-21 09:55:00,86.83,86.83,86.6,86.73,49969.0,84.2755,84.2755,84.0523,84.1784,49969.0
2023-02-21 10:00:00,86.71,86.84,86.64,86.79,43914.0,84.159,84.2852,84.0911,84.2367,43914.0
2023-02-21 10:05:00,86.78,86.94,86.75,86.88,35658.0,84.227,84.3823,84.1979,84.324,35658.0
2023-02-21 10:10:00,86.89,86.93,86.75,86.79,28657.0,84.3337,84.3726,84.1979,84.2367,28657.0
2023-02-21 10:15:00,86.78,86.81,86.64,86.64,72803.0,84.227,84.2561,84.0911,84.0911,72803.0
2023-02-21 10:20:00,86.63,86.67,86.52,86.56,42486.0,84.0814,84.1202,83.9746,84.0134,42486.0
2023-02-21 10:25:00,86.55,86.59,86.49,86.54,53291.0,84.0037,84.0426,83.9455,83.994,53291.0
2023-02-21 10:30:00,86.53,86.76,86.5,86.75,91312.0,83.9843,84.2076,83.9552,84.1979,91312.0
2023-02-21 10:35:00,86.75,86.76,86.57,86.63,39315.0,84.1979,84.2076,84.0231,84.0814,39315.0
2023-02-21 10:40:00,86.64,86.7,86.54,86.62,52028.0,84.0911,84.1493,83.994,84.0717,52028.0
2023-02-21 10:45:00,86.62,86.62,86.41,86.44,32488.0,84.0717,84.0717,83.8679,83.897,32488.0
2023-02-21 10:50:00,86.45,86.51,86.41,86.49,49540.0,83.9067,83.9649,83.8679,83.9455,49540.0
2023-02-21 10:55:00,86.48,86.64,86.47,86.63,57438.0,83.9358,84.0911,83.9261,84.0814,57438.0
2023-02-21 11:00:00,86.62,86.74,86.62,86.71,77788.0,84.0717,84.1881,84.0717,84.159,77788.0
2023-02-21 11:05:00,86.7,86.83,86.7,86.81,71012.0,84.1493,84.2755,84.1493,84.2561,71012.0
2023-02-21 11:10:00,86.81,86.94,86.67,86.72,94221.0,84.2561,84.3823,84.1202,84.1687,94221.0
2023-02-21 11:15:00,86.71,86.76,86.63,86.72,16753.0,84.159,84.2076,84.0814,84.1687,16753.0
2023-02-21 11:20:00,86.71,86.74,86.68,86.73,24601.0,84.159,84.1881,84.1299,84.1784,24601.0
2023-02-21 11:25:00,86.73,86.79,86.72,86.74,36585.0,84.1784,84.2367,84.1687,84.1881,36585.0
2023-02-21 11:30:00,86.74,86.81,86.73,86.77,39036.0,84.1881,84.2561,84.1784,84.2173,39036.0
2023-02-21 11:35:00,86.77,86.87,86.77,86.81,22472.0,84.2173,84.3143,84.2173,84.2561,22472.0
2023-02-21 11:40:00,86.8,86.8,86.69,86.7,25534.0,84.2464,84.2464,84.1396,84.1493,25534.0
2023-02-21 11:45:00,86.68,86.74,86.63,86.71,28358.0,84.1299,84.1881,84.0814,84.159,28358.0
2023-02-21 11:50:00,86.72,86.72,86.6,86.66,23152.0,84.1687,84.1687,84.0523,84.1105,23152.0
2023-02-21 11:55:00,86.66,86.74,86.63,86.7,26464.0,84.1105,84.1881,84.0814,84.1493,26464.0
2023-02-21 12:00:00,86.7,86.74,86.64,86.67,29247.0,84.1493,84.1881,84.0911,84.1202,29247.0
2023-02-21 12:05:00,86.67,86.7,86.61,86.64,26419.0,84.1202,84.1493,84.062,84.0911,26419.0
2023-02-21 12:10:00,86.64,86.64,86.45,86.47,26139.0,84.0911,84.0911,83.9067,83.9261,26139.0
2023-02-21 12:15:00,86.47,86.48,86.37,86.42,34298.0,83.9261,83.9358,83.829,83.8776,34298.0
2023-02-21 12:20:00,86.43,86.44,86.38,86.41,23898.0,83.8873,83.897,83.8387,83.8679,23898.0
2023-02-21 12:25:00,86.41,86.42,86.34,86.39,31054.0,83.8679,83.8776,83.7999,83.8484,31054.0
2023-02-21 12:30:00,86.38,86.43,86.37,86.39,32050.0,83.8387,83.8873,83.829,83.8484,32050.0
2023-02-21 12:35:00,86.38,86.45,86.37,86.44,20756.0,83.8387,83.9067,83.829,83.897,20756.0
2023-02-21 12:40:00,86.44,86.46,86.36,86.39,16983.0,83.897,83.9164,83.8193,83.8484,16983.0
2023-02-21 12:45:00,86.4,86.45,86.38,86.45,18267.0,83.8581,83.9067,83.8387,83.9067,18267.0
2023-02-21 12:50:00,86.45,86.48,86.42,86.47,17423.0,83.9067,83.9358,83.8776,83.9261,17423.0
2023-02-21 12:55:00,86.48,86.49,86.42,86.48,21633.0,83.9358,83.9455,83.8776,83.9358,21633.0
2023-02-21 13:00:00,86.48,86.52,86.47,86.51,21528.0,83.9358,83.9746,83.9261,83.9649,21528.0
2023-02-21 13:05:00,86.51,86.51,86.44,86.45,16761.0,83.9649,83.9649,83.897,83.9067,16761.0
2023-02-21 13:10:00,86.45,86.45,86.39,86.43,21295.0,83.9067,83.9067,83.8484,83.8873,21295.0
2023-02-21 13:15:00,86.41,86.45,86.4,86.4,24013.0,83.8679,83.9067,83.8581,83.8581,24013.0
2023-02-21 13:20:00,86.4,86.43,86.38,86.39,13625.0,83.8581,83.8873,83.8387,83.8484,13625.0
2023-02-21 13:25:00,86.38,86.43,86.34,86.38,17045.0,83.8387,83.8873,83.7999,83.8387,17045.0
2023-02-21 13:30:00,86.38,86.38,86.31,86.34,15069.0,83.8387,83.8387,83.7708,83.7999,15069.0
2023-02-21 13:35:00,86.33,86.37,86.31,86.36,13110.0,83.7902,83.829,83.7708,83.8193,13110.0
2023-02-21 13:40:00,86.36,86.4,86.32,86.4,17817.0,83.8193,83.8581,83.7805,83.8581,17817.0
2023-02-21 13:45:00,86.4,86.44,86.39,86.4,8433.0,83.8581,83.897,83.8484,83.8581,8433.0
2023-02-21 13:50:00,86.4,86.41,86.33,86.35,20863.0,83.8581,83.8679,83.7902,83.8096,20863.0
2023-02-21 13:55:00,86.34,86.37,86.31,86.36,19175.0,83.7999,83.829,83.7708,83.8193,19175.0
2023-02-21 14:00:00,86.36,86.38,86.32,86.33,15544.0,83.8193,83.8387,83.7805,83.7902,15544.0
2023-02-21 14:05:00,86.34,86.41,86.33,86.38,35617.0,83.7999,83.8679,83.7902,83.8387,35617.0
2023-02-21 14:10:00,86.38,86.38,86.23,86.3,78638.0,83.8387,83.8387,83.6931,83.7611,78638.0
2023-02-21 14:15:00,86.31,86.38,86.29,86.36,28704.0,83.7708,83.8387,83.7514,83.8193,28704.0
2023-02-21 14:20:00,86.36,86.46,86.35,86.44,45931.0,83.8193,83.9164,83.8096,83.897,45931.0
2023-02-21 14:25:00,86.44,86.53,86.43,86.5,34360.0,83.897,83.9843,83.8873,83.9552,34360.0
2023-02-21 14:30:00,86.5,86.53,86.46,86.47,44942.0,83.9552,83.9843,83.9164,83.9261,44942.0
2023-02-21 14:35:00,86.48,86.5,86.44,86.48,31549.0,83.9358,83.9552,83.897,83.9358,31549.0
2023-02-21 14:40:00,86.46,86.48,86.34,86.47,38723.0,83.9164,83.9358,83.7999,83.9261,38723.0
2023-02-21 14:45:00,86.47,86.47,86.37,86.38,23746.0,83.9261,83.9261,83.829,83.8387,23746.0
2023-02-21 14:50:00,86.38,86.41,86.36,86.4,22180.0,83.8387,83.8679,83.8193,83.8581,22180.0
2023-02-21 14:55:00,86.39,86.46,86.33,86.43,39339.0,83.8484,83.9164,83.7902,83.8873,39339.0
2023-02-21 15:00:00,86.42,86.49,86.39,86.48,20890.0,83.8776,83.9455,83.8484,83.9358,20890.0
2023-02-21 15:05:00,86.48,86.48,86.39,86.42,17556.0,83.9358,83.9358,83.8484,83.8776,17556.0
2023-02-21 15:10:00,86.42,86.49,86.36,86.46,82441.0,83.8776,83.9455,83.8193,83.9164,82441.0
2023-02-21 15:15:00,86.46,86.56,86.44,86.54,69144.0,83.9164,84.0134,83.897,83.994,69144.0
2023-02-21 15:20:00,86.55,86.61,86.5,86.56,58659.0,84.0037,84.062,83.9552,84.0134,58659.0
2023-02-21 15:25:00,86.55,86.55,86.45,86.48,24798.0,84.0037,84.0037,83.9067,83.9358,24798.0
2023-02-21 15:30:00,86.48,86.52,86.45,86.52,31724.0,83.9358,83.9746,83.9067,83.9746,31724.0
2023-02-21 15:35:00,86.52,86.53,86.41,86.42,39767.0,83.9746,83.9843,83.8679,83.8776,39767.0
2023-02-21 15:40:00,86.43,86.49,86.39,86.48,39923.0,83.8873,83.9455,83.8484,83.9358,39923.0
2023-02-21 15:45:00,86.48,86.56,86.46,86.47,48493.0,83.9358,84.0134,83.9164,83.9261,48493.0
2023-02-21 15:50:00,86.46,86.5,86.3,86.34,111425.0,83.9164,83.9552,83.7611,83.7999,111425.0
2023-02-21 15:55:00,86.35,86.36,86.15,86.2,261593.0,83.8096,83.8193,83.6155,83.664,261593.0
2023-02-22 09:30:00,86.68,86.86,86.51,86.73,99992.0,84.1299,84.3046,83.9649,84.1784,99992.0
2023-02-22 09:35:00,86.71,86.75,86.58,86.63,25057.0,84.159,84.1979,84.0329,84.0814,25057.0
2023-02-22 09:40:00,86.62,86.97,86.61,86.9,55003.0,84.0717,84.4114,84.062,84.3434,55003.0
2023-02-22 09:45:00,86.89,87.01,86.8,86.95,40115.0,84.3337,84.4502,84.2464,84.392,40115.0
2023-02-22 09:50:00,86.91,86.95,86.82,86.87,20937.0,84.3531,84.392,84.2658,84.3143,20937.0
2023-02-22 09:55:00,86.86,87.18,86.82,87.14,43315.0,84.3046,84.6152,84.2658,84.5764,43315.0
2023-02-22 10:00:00,87.13,87.18,86.9,86.93,38920.0,84.5667,84.6152,84.3434,84.3726,38920.0
2023-02-22 10:05:00,86.93,86.97,86.79,86.81,25024.0,84.3726,84.4114,84.2367,84.2561,25024.0
2023-02-22 10:10:00,86.8,86.81,86.56,86.56,30646.0,84.2464,84.2561,84.0134,84.0134,30646.0
2023-02-22 10:15:00,86.55,86.71,86.51,86.71,65691.0,84.0037,84.159,83.9649,84.159,65691.0
2023-02-22 10:20:00,86.72,86.85,86.7,86.7,73705.0,84.1687,84.2949,84.1493,84.1493,73705.0
2023-02-22 10:25:00,86.69,86.8,86.65,86.72,43123.0,84.1396,84.2464,84.1008,84.1687,43123.0
2023-02-22 10:30:00,86.71,86.79,86.61,86.64,27608.0,84.159,84.2367,84.062,84.0911,27608.0
2023-02-22 10:35:00,86.63,86.75,86.63,86.72,29497.0,84.0814,84.1979,84.0814,84.1687,29497.0
2023-02-22 10:40:00,86.73,86.74,86.65,86.67,24817.0,84.1784,84.1881,84.1008,84.1202,24817.0
2023-02-22 10:45:00,86.68,86.82,86.67,86.77,23458.0,84.1299,84.2658,84.1202,84.2173,23458.0
2023-02-22 10:50:00,86.77,86.88,86.77,86.85,30347.0,84.2173,84.324,84.2173,84.2949,30347.0
2023-02-22 10:55:00,86.85,86.9,86.81,86.82,15566.0,84.2949,84.3434,84.2561,84.2658,15566.0
2023-02-22 11:00:00,86.82,86.89,86.8,86.81,22112.0,84.2658,84.3337,84.2464,84.2561,22112.0
2023-02-22 11:05:00,86.81,86.88,86.79,86.83,19221.0,84.2561,84.324,84.2367,84.2755,19221.0
2023-02-22 11:10:00,86.84,86.88,86.72,86.73,31542.0,84.2852,84.324,84.1687,84.1784,31542.0
2023-02-22 11:15:00,86.72,86.75,86.7,86.73,11550.0,84.1687,84.1979,84.1493,84.1784,11550.0
2023-02-22 11:20:00,86.74,86.8,86.74,86.77,18271.0,84.1881,84.2464,84.1881,84.2173,18271.0
2023-02-22 11:25:00,86.78,86.8,86.74,86.78,20818.0,84.227,84.2464,84.1881,84.227,20818.0
2023-02-22 11:30:00,86.79,86.83,86.76,86.77,22805.0,84.2367,84.2755,84.2076,84.2173,22805.0
2023-02-22 11:35:00,86.77,86.81,86.63,86.65,24308.0,84.2173,84.2561,84.0814,84.1008,24308.0
2023-02-22 11:40:00,86.67,86.69,86.65,86.67,13349.0,84.1202,84.1396,84.1008,84.1202,13349.0
2023-02-22 11:45:00,86.67,86.68,86.63,86.67,16827.0,84.1202,84.1299,84.0814,84.1202,16827.0
2023-02-22 11:50:00,86.68,86.73,86.6,86.61,13615.0,84.1299,84.1784,84.0523,84.062,13615.0
2023-02-22 11:55:00,86.62,86.7,86.61,86.65,28058.0,84.0717,84.1493,84.062,84.1008,28058.0
2023-02-22 12:00:00,86.64,86.67,86.59,86.66,16350.0,84.0911,84.1202,84.0426,84.1105,16350.0
2023-02-22 12:05:00,86.66,86.72,86.64,86.64,26620.0,84.1105,84.1687,84.0911,84.0911,26620.0
2023-02-22 12:10:00,86.63,86.64,86.53,86.56,17910.0,84.0814,84.0911,83.9843,84.0134,17910.0
2023-02-22 12:15:00,86.56,86.67,86.56,86.64,21399.0,84.0134,84.1202,84.0134,84.0911,21399.0
2023-02-22 12:20:00,86.64,86.67,86.62,86.64,13238.0,84.0911,84.1202,84.0717,84.0911,13238.0
2023-02-22 12:25:00,86.65,86.7,86.63,86.65,27460.0,84.1008,84.1493,84.0814,84.1008,27460.0
2023-02-22 12:30:00,86.66,86.68,86.6,86.61,20338.0,84.1105,84.1299,84.0523,84.062,20338.0
2023-02-22 12:35:00,86.62,86.68,86.61,86.64,19399.0,84.0717,84.1299,84.062,84.0911,19399.0
2023-02-22 12:40:00,86.66,86.68,86.63,86.65,11552.0,84.1105,84.1299,84.0814,84.1008,11552.0
2023-02-22 12:45:00,86.66,86.67,86.6,86.61,15336.0,84.1105,84.1202,84.0523,84.062,15336.0
2023-02-22 12:50:00,86.61,86.62,86.56,86.62,10327.0,84.062,84.0717,84.0134,84.0717,10327.0
2023-02-22 12:55:00,86.63,86.65,86.58,86.61,12300.0,84.0814,84.1008,84.0329,84.062,12300.0
2023-02-22 13:00:00,86.6,86.69,86.58,86.67,17954.0,84.0523,84.1396,84.0329,84.1202,17954.0
2023-02-22 13:05:00,86.67,86.76,86.65,86.75,19043.0,84.1202,84.2076,84.1008,84.1979,19043.0
2023-02-22 13:10:00,86.74,86.77,86.72,86.77,15655.0,84.1881,84.2173,84.1687,84.2173,15655.0
2023-02-22 13:15:00,86.77,86.83,86.76,86.82,16044.0,84.2173,84.2755,84.2076,84.2658,16044.0
2023-02-22 13:20:00,86.8,86.83,86.78,86.83,15559.0,84.2464,84.2755,84.227,84.2755,15559.0
2023-02-22 13:25:00,86.82,86.84,86.8,86.8,10438.0,84.2658,84.2852,84.2464,84.2464,10438.0
2023-02-22 13:30:00,86.81,86.81,86.69,86.76,19658.0,84.2561,84.2561,84.1396,84.2076,19658.0
2023-02-22 13:35:00,86.78,86.88,86.76,86.88,16599.0,84.227,84.324,84.2076,84.324,16599.0
2023-02-22 13:40:00,86.88,86.93,86.87,86.91,20852.0,84.324,84.3726,84.3143,84.3531,20852.0
2023-02-22 13:45:00,86.91,86.92,86.86,86.89,15050.0,84.3531,84.3629,84.3046,84.3337,15050.0
2023-02-22 13:50:00,86.88,86.89,86.78,86.79,14986.0,84.324,84.3337,84.227,84.2367,14986.0
2023-02-22 13:55:00,86.79,86.86,86.77,86.83,27733.0,84.2367,84.3046,84.2173,84.2755,27733.0
2023-02-22 14:00:00,86.82,86.93,86.55,86.75,79331.0,84.2658,84.3726,84.0037,84.1979,79331.0
2023-02-22 14:05:00,86.75,86.87,86.67,86.77,34638.0,84.1979,84.3143,84.1202,84.2173,34638.0
2023-02-22 14:10:00,86.8,86.83,86.6,86.67,46193.0,84.2464,84.2755,84.0523,84.1202,46193.0
2023-02-22 14:15:00,86.65,86.7,86.47,86.68,36582.0,84.1008,84.1493,83.9261,84.1299,36582.0
2023-02-22 14:20:00,86.67,86.75,86.55,86.58,28274.0,84.1202,84.1979,84.0037,84.0329,28274.0
2023-02-22 14:25:00,86.6,86.63,86.52,86.52,21763.0,84.0523,84.0814,83.9746,83.9746,21763.0
2023-02-22 14:30:00,86.51,86.55,86.4,86.43,44968.0,83.9649,84.0037,83.8581,83.8873,44968.0
2023-02-22 14:35:00,86.43,86.55,86.4,86.4,52918.0,83.8873,84.0037,83.8581,83.8581,52918.0
2023-02-22 14:40:00,86.41,86.43,86.27,86.34,22961.0,83.8679,83.8873,83.732,83.7999,22961.0
2023-02-22 14:45:00,86.33,86.44,86.23,86.43,24489.0,83.7902,83.897,83.6931,83.8873,24489.0
2023-02-22 14:50:00,86.44,86.45,86.27,86.28,33808.0,83.897,83.9067,83.732,83.7417,33808.0
2023-02-22 14:55:00,86.27,86.27,86.06,86.07,40663.0,83.732,83.732,83.5282,83.5379,40663.0
2023-02-22 15:00:00,86.07,86.16,86.04,86.1,51822.0,83.5379,83.6252,83.5087,83.567,51822.0
2023-02-22 15:05:00,86.11,86.18,86.1,86.16,31762.0,83.5767,83.6446,83.567,83.6252,31762.0
2023-02-22 15:10:00,86.17,86.19,86.05,86.06,49438.0,83.6349,83.6543,83.5184,83.5282,49438.0
2023-02-22 15:15:00,86.08,86.13,86.04,86.07,47526.0,83.5476,83.5961,83.5087,83.5379,47526.0
2023-02-22 15:20:00,86.07,86.19,86.03,86.18,40172.0,83.5379,83.6543,83.499,83.6446,40172.0
2023-02-22 15:25:00,86.19,86.24,86.05,86.05,28771.0,83.6543,83.7029,83.5184,83.5184,28771.0
2023-02-22 15:30:00,86.05,86.1,85.98,86.08,57051.0,83.5184,83.567,83.4505,83.5476,57051.0
2023-02-22 15:35:00,86.08,86.11,86.0,86.03,43354.0,83.5476,83.5767,83.4699,83.499,43354.0
2023-02-22 15:40:00,86.04,86.15,86.02,86.09,45601.0,83.5087,83.6155,83.4893,83.5573,45601.0
2023-02-22 15:45:00,86.08,86.17,86.06,86.14,84716.0,83.5476,83.6349,83.5282,83.6058,84716.0
2023-02-22 15:50:00,86.13,86.26,86.06,86.2,144453.0,83.5961,83.7223,83.5282,83.664,144453.0
2023-02-22 15:55:00,86.21,86.33,86.16,86.33,273703.0,83.6737,83.7902,83.6252,83.7902,273703.0
2023-02-23 09:30:00,87.15,88.16,87.06,87.96,242342.0,84.5861,85.5664,84.4987,85.3723,242342.0
2023-02-23 09:35:00,88.0,88.18,87.89,88.17,149807.0,85.4111,85.5858,85.3043,85.5761,149807.0
2023-02-23 09:40:00,88.18,88.53,88.09,88.53,154364.0,85.5858,85.9255,85.4984,85.9255,154364.0
2023-02-23 09:45:00,88.54,88.8,88.4,88.8,212457.0,85.9352,86.1875,85.7993,86.1875,212457.0
2023-02-23 09:50:00,88.8,88.99,88.58,88.72,162882.0,86.1875,86.372,85.974,86.1099,162882.0
2023-02-23 09:55:00,88.72,89.18,88.6,89.05,210819.0,86.1099,86.5564,85.9934,86.4302,210819.0
2023-02-23 10:00:00,89.04,89.17,88.8,89.09,107585.0,86.4205,86.5467,86.1875,86.469,107585.0
2023-02-23 10:05:00,89.09,89.23,88.88,89.14,140038.0,86.469,86.6049,86.2652,86.5175,140038.0
2023-02-23 10:10:00,89.15,89.17,89.0,89.13,78787.0,86.5272,86.5467,86.3817,86.5078,78787.0
2023-02-23 10:15:00,89.14,89.18,89.02,89.17,102223.0,86.5175,86.5564,86.4011,86.5467,102223.0
2023-02-23 10:20:00,89.16,89.31,89.16,89.27,151745.0,86.537,86.6825,86.537,86.6437,151745.0
2023-02-23 10:25:00,89.27,89.44,89.27,89.43,127147.0,86.6437,86.8087,86.6437,86.799,127147.0
2023-02-23 10:30:00,89.44,89.48,89.19,89.32,159414.0,86.8087,86.8475,86.5661,86.6922,159414.0
2023-02-23 10:35:00,89.31,89.31,89.01,89.06,97998.0,86.6825,86.6825,86.3914,86.4399,97998.0
2023-02-23 10:40:00,89.05,89.14,88.95,89.07,67772.0,86.4302,86.5175,86.3331,86.4496,67772.0
2023-02-23 10:45:00,89.08,89.09,88.67,88.72,86346.0,86.4593,86.469,86.0614,86.1099,86346.0
2023-02-23 10:50:00,88.71,88.71,88.43,88.49,118457.0,86.1002,86.1002,85.8284,85.8867,118457.0
2023-02-23 10:55:00,88.48,88.48,88.3,88.34,107689.0,85.877,85.877,85.7023,85.7411,107689.0
2023-02-23 11:00:00,88.33,88.39,88.19,88.19,81402.0,85.7314,85.7896,85.5955,85.5955,81402.0
2023-02-23 11:05:00,88.19,88.3,87.92,87.95,106848.0,85.5955,85.7023,85.3334,85.3625,106848.0
2023-02-23 11:10:00,87.95,88.18,87.95,88.12,53063.0,85.3625,85.5858,85.3625,85.5275,53063.0
2023-02-23 11:15:00,88.12,88.12,87.85,87.9,134192.0,85.5275,85.5275,85.2655,85.314,134192.0
2023-02-23 11:20:00,87.9,87.92,87.66,87.89,77168.0,85.314,85.3334,85.0811,85.3043,77168.0
2023-02-23 11:25:00,87.9,88.03,87.88,87.97,37071.0,85.314,85.4402,85.2946,85.382,37071.0
2023-02-23 11:30:00,87.95,88.05,87.93,87.95,35150.0,85.3625,85.4596,85.3431,85.3625,35150.0
2023-02-23 11:35:00,87.95,88.0,87.87,87.97,42848.0,85.3625,85.4111,85.2849,85.382,42848.0
2023-02-23 11:40:00,87.97,88.05,87.9,88.04,49852.0,85.382,85.4596,85.314,85.4499,49852.0
2023-02-23 11:45:00,88.04,88.1,87.99,88.03,78721.0,85.4499,85.5081,85.4014,85.4402,78721.0
2023-02-23 11:50:00,88.03,88.06,87.94,87.99,72751.0,85.4402,85.4693,85.3528,85.4014,72751.0
2023-02-23 11:55:00,87.99,88.04,87.96,88.0,74034.0,85.4014,85.4499,85.3723,85.4111,74034.0
2023-02-23 12:00:00,88.0,88.02,87.78,87.8,88419.0,85.4111,85.4305,85.1975,85.217,88419.0
2023-02-23 12:05:00,87.8,87.8,87.64,87.69,48359.0,85.217,85.217,85.0617,85.1102,48359.0
2023-02-23 12:10:00,87.68,87.77,87.67,87.76,25968.0,85.1005,85.1878,85.0908,85.1781,25968.0
2023-02-23 12:15:00,87.76,87.88,87.75,87.82,53843.0,85.1781,85.2946,85.1684,85.2364,53843.0
2023-02-23 12:20:00,87.81,87.94,87.76,87.93,39481.0,85.2267,85.3528,85.1781,85.3431,39481.0
2023-02-23 12:25:00,87.93,87.97,87.86,87.89,47107.0,85.3431,85.382,85.2752,85.3043,47107.0
2023-02-23 12:30:00,87.89,87.97,87.84,87.95,30260.0,85.3043,85.382,85.2558,85.3625,30260.0
2023-02-23 12:35:00,87.95,88.01,87.93,87.97,53916.0,85.3625,85.4208,85.3431,85.382,53916.0
2023-02-23 12:40:00,87.96,88.08,87.93,88.01,34172.0,85.3723,85.4887,85.3431,85.4208,34172.0
2023-02-23 12:45:00,88.0,88.04,87.98,87.99,30907.0,85.4111,85.4499,85.3917,85.4014,30907.0
2023-02-23 12:50:00,87.99,88.02,87.91,87.93,40923.0,85.4014,85.4305,85.3237,85.3431,40923.0
2023-02-23 12:55:00,87.92,88.05,87.91,87.98,35860.0,85.3334,85.4596,85.3237,85.3917,35860.0
2023-02-23 13:00:00,87.98,88.01,87.74,87.8,86352.0,85.3917,85.4208,85.1587,85.217,86352.0
2023-02-23 13:05:00,87.79,87.8,87.66,87.76,31170.0,85.2073,85.217,85.0811,85.1781,31170.0
2023-02-23 13:10:00,87.77,87.77,87.67,87.69,26642.0,85.1878,85.1878,85.0908,85.1102,26642.0
2023-02-23 13:15:00,87.69,87.7,87.56,87.62,36720.0,85.1102,85.1199,84.984,85.0423,36720.0
2023-02-23 13:20:00,87.6,87.66,87.56,87.64,32644.0,85.0228,85.0811,84.984,85.0617,32644.0
2023-02-23 13:25:00,87.64,87.65,87.53,87.57,19250.0,85.0617,85.0714,84.9549,84.9937,19250.0
2023-02-23 13:30:00,87.56,87.58,87.47,87.5,31633.0,84.984,85.0034,84.8967,84.9258,31633.0
2023-02-23 13:35:00,87.51,87.6,87.49,87.58,35874.0,84.9355,85.0228,84.9161,85.0034,35874.0
2023-02-23 13:40:00,87.58,87.69,87.57,87.57,49401.0,85.0034,85.1102,84.9937,84.9937,49401.0
2023-02-23 13:45:00,87.58,87.62,87.54,87.61,31297.0,85.0034,85.0423,84.9646,85.0326,31297.0
2023-02-23 13:50:00,87.62,87.68,87.57,87.6,83656.0,85.0423,85.1005,84.9937,85.0228,83656.0
2023-02-23 13:55:00,87.6,87.61,87.5,87.59,36980.0,85.0228,85.0326,84.9258,85.0131,36980.0
2023-02-23 14:00:00,87.6,87.63,87.53,87.63,66609.0,85.0228,85.052,84.9549,85.052,66609.0
2023-02-23 14:05:00,87.63,87.8,87.63,87.8,39222.0,85.052,85.217,85.052,85.217,39222.0
2023-02-23 14:10:00,87.79,87.94,87.77,87.91,31347.0,85.2073,85.3528,85.1878,85.3237,31347.0
2023-02-23 14:15:00,87.93,88.12,87.93,88.07,49869.0,85.3431,85.5275,85.3431,85.479,49869.0
2023-02-23 14:20:00,88.06,88.07,87.94,87.97,44003.0,85.4693,85.479,85.3528,85.382,44003.0
2023-02-23 14:25:00,87.97,88.01,87.93,87.98,26686.0,85.382,85.4208,85.3431,85.3917,26686.0
2023-02-23 14:30:00,88.0,88.13,87.97,88.07,55575.0,85.4111,85.5373,85.382,85.479,55575.0
2023-02-23 14:35:00,88.08,88.17,88.08,88.17,42752.0,85.4887,85.5761,85.4887,85.5761,42752.0
2023-02-23 14:40:00,88.17,88.25,88.14,88.23,25275.0,85.5761,85.6537,85.547,85.6343,25275.0
2023-02-23 14:45:00,88.24,88.35,88.22,88.33,65713.0,85.644,85.7508,85.6246,85.7314,65713.0
2023-02-23 14:50:00,88.33,88.47,88.3,88.43,66809.0,85.7314,85.8672,85.7023,85.8284,66809.0
2023-02-23 14:55:00,88.44,88.46,88.31,88.42,56716.0,85.8381,85.8575,85.712,85.8187,56716.0
2023-02-23 15:00:00,88.42,88.49,88.38,88.48,73012.0,85.8187,85.8867,85.7799,85.877,73012.0
2023-02-23 15:05:00,88.49,88.54,88.46,88.51,52749.0,85.8867,85.9352,85.8575,85.9061,52749.0
2023-02-23 15:10:00,88.52,88.58,88.49,88.57,32592.0,85.9158,85.974,85.8867,85.9643,32592.0
2023-02-23 15:15:00,88.57,88.61,88.51,88.52,46605.0,85.9643,86.0031,85.9061,85.9158,46605.0
2023-02-23 15:20:00,88.52,88.61,88.47,88.55,39638.0,85.9158,86.0031,85.8672,85.9449,39638.0
2023-02-23 15:25:00,88.55,88.68,88.5,88.65,52316.0,85.9449,86.0711,85.8964,86.042,52316.0
2023-02-23 15:30:00,88.66,88.66,88.56,88.62,46292.0,86.0517,86.0517,85.9546,86.0128,46292.0
2023-02-23 15:35:00,88.61,88.73,88.57,88.68,65495.0,86.0031,86.1196,85.9643,86.0711,65495.0
2023-02-23 15:40:00,88.69,88.76,88.63,88.74,93833.0,86.0808,86.1487,86.0225,86.1293,93833.0
2023-02-23 15:45:00,88.74,88.74,88.63,88.73,88042.0,86.1293,86.1293,86.0225,86.1196,88042.0
2023-02-23 15:50:00,88.7,88.77,88.6,88.64,158416.0,86.0905,86.1584,85.9934,86.0322,158416.0
2023-02-23 15:55:00,88.64,88.75,88.54,88.58,446390.0,86.0322,86.139,85.9352,85.974,446390.0
2023-02-24 09:30:00,87.31,87.53,87.14,87.5,147054.0,84.7414,84.9549,84.5764,84.9258,147054.0
2023-02-24 09:35:00,87.48,87.68,87.4,87.66,59037.0,84.9064,85.1005,84.8287,85.0811,59037.0
2023-02-24 09:40:00,87.66,87.68,87.43,87.54,62692.0,85.0811,85.1005,84.8578,84.9646,62692.0
2023-02-24 09:45:00,87.56,87.77,87.52,87.73,52678.0,84.984,85.1878,84.9452,85.149,52678.0
2023-02-24 09:50:00,87.71,87.79,87.61,87.77,41224.0,85.1296,85.2073,85.0326,85.1878,41224.0
2023-02-24 09:55:00,87.77,87.8,87.65,87.76,60315.0,85.1878,85.217,85.0714,85.1781,60315.0
2023-02-24 10:00:00,87.75,87.97,87.74,87.8,58586.0,85.1684,85.382,85.1587,85.217,58586.0
2023-02-24 10:05:00,87.82,88.14,87.82,88.12,59046.0,85.2364,85.547,85.2364,85.5275,59046.0
2023-02-24 10:10:00,88.11,88.15,87.98,88.03,67857.0,85.5178,85.5567,85.3917,85.4402,67857.0
2023-02-24 10:15:00,88.04,88.04,87.7,87.7,78506.0,85.4499,85.4499,85.1199,85.1199,78506.0
2023-02-24 10:20:00,87.7,87.8,87.66,87.72,41871.0,85.1199,85.217,85.0811,85.1393,41871.0
2023-02-24 10:25:00,87.72,87.82,87.67,87.77,28614.0,85.1393,85.2364,85.0908,85.1878,28614.0
2023-02-24 10:30:00,87.76,87.77,87.64,87.71,41581.0,85.1781,85.1878,85.0617,85.1296,41581.0
2023-02-24 10:35:00,87.73,87.87,87.73,87.83,45099.0,85.149,85.2849,85.149,85.2461,45099.0
2023-02-24 10:40:00,87.83,87.89,87.78,87.89,36131.0,85.2461,85.3043,85.1975,85.3043,36131.0
2023-02-24 10:45:00,87.88,88.02,87.87,87.88,66923.0,85.2946,85.4305,85.2849,85.2946,66923.0
2023-02-24 10:50:00,87.89,87.91,87.71,87.75,48388.0,85.3043,85.3237,85.1296,85.1684,48388.0
2023-02-24 10:55:00,87.73,87.77,87.6,87.67,38693.0,85.149,85.1878,85.0228,85.0908,38693.0
2023-02-24 11:00:00,87.67,87.72,87.61,87.67,23465.0,85.0908,85.1393,85.0326,85.0908,23465.0
2023-02-24 11:05:00,87.67,87.8,87.65,87.78,37778.0,85.0908,85.217,85.0714,85.1975,37778.0
2023-02-24 11:10:00,87.78,87.8,87.69,87.8,41990.0,85.1975,85.217,85.1102,85.217,41990.0
2023-02-24 11:15:00,87.8,87.95,87.78,87.83,57729.0,85.217,85.3625,85.1975,85.2461,57729.0
2023-02-24 11:20:00,87.85,88.0,87.83,87.94,43985.0,85.2655,85.4111,85.2461,85.3528,43985.0
2023-02-24 11:25:00,87.94,88.11,87.93,88.01,69960.0,85.3528,85.5178,85.3431,85.4208,69960.0
2023-02-24 11:30:00,88.01,88.08,87.92,87.92,33253.0,85.4208,85.4887,85.3334,85.3334,33253.0
2023-02-24 11:35:00,87.92,87.93,87.83,87.87,37156.0,85.3334,85.3431,85.2461,85.2849,37156.0
2023-02-24 11:40:00,87.86,88.06,87.86,87.94,36358.0,85.2752,85.4693,85.2752,85.3528,36358.0
2023-02-24 11:45:00,87.94,87.97,87.83,87.97,28551.0,85.3528,85.382,85.2461,85.382,28551.0
2023-02-24 11:50:00,87.99,88.12,87.98,88.05,60937.0,85.4014,85.5275,85.3917,85.4596,60937.0
2023-02-24 11:55:00,88.06,88.14,88.03,88.06,26969.0,85.4693,85.547,85.4402,85.4693,26969.0
2023-02-24 12:00:00,88.08,88.16,88.07,88.08,29152.0,85.4887,85.5664,85.479,85.4887,29152.0
2023-02-24 12:05:00,88.09,88.16,88.08,88.14,36793.0,85.4984,85.5664,85.4887,85.547,36793.0
2023-02-24 12:10:00,88.14,88.16,88.08,88.13,23833.0,85.547,85.5664,85.4887,85.5373,23833.0
2023-02-24 12:15:00,88.14,88.18,88.04,88.06,31981.0,85.547,85.5858,85.4499,85.4693,31981.0
2023-02-24 12:20:00,88.06,88.09,87.88,87.92,31696.0,85.4693,85.4984,85.2946,85.3334,31696.0
2023-02-24 12:25:00,87.92,88.04,87.87,88.01,28454.0,85.3334,85.4499,85.2849,85.4208,28454.0
2023-02-24 12:30:00,88.02,88.03,87.95,88.0,32357.0,85.4305,85.4402,85.3625,85.4111,32357.0
2023-02-24 12:35:00,88.0,88.03,87.97,88.0,25557.0,85.4111,85.4402,85.382,85.4111,25557.0
2023-02-24 12:40:00,88.02,88.04,87.97,87.98,37207.0,85.4305,85.4499,85.382,85.3917,37207.0
2023-02-24 12:45:00,87.98,88.0,87.87,87.91,40945.0,85.3917,85.4111,85.2849,85.3237,40945.0
2023-02-24 12:50:00,87.91,87.95,87.9,87.92,27291.0,85.3237,85.3625,85.314,85.3334,27291.0
2023-02-24 12:55:00,87.92,87.99,87.89,87.98,25231.0,85.3334,85.4014,85.3043,85.3917,25231.0
2023-02-24 13:00:00,87.98,88.03,87.94,88.0,74905.0,85.3917,85.4402,85.3528,85.4111,74905.0
2023-02-24 13:05:00,88.0,88.06,87.97,87.99,41453.0,85.4111,85.4693,85.382,85.4014,41453.0
2023-02-24 13:10:00,87.99,88.02,87.95,87.97,56970.0,85.4014,85.4305,85.3625,85.382,56970.0
2023-02-24 13:15:00,87.98,88.05,87.97,88.04,46528.0,85.3917,85.4596,85.382,85.4499,46528.0
2023-02-24 13:20:00,88.04,88.16,88.04,88.12,29759.0,85.4499,85.5664,85.4499,85.5275,29759.0
2023-02-24 13:25:00,88.12,88.17,88.06,88.12,42971.0,85.5275,85.5761,85.4693,85.5275,42971.0
2023-02-24 13:30:00,88.11,88.16,88.05,88.15,59774.0,85.5178,85.5664,85.4596,85.5567,59774.0
2023-02-24 13:35:00,88.16,88.25,88.15,88.24,55173.0,85.5664,85.6537,85.5567,85.644,55173.0
2023-02-24 13:40:00,88.25,88.34,88.23,88.31,38742.0,85.6537,85.7411,85.6343,85.712,38742.0
2023-02-24 13:45:00,88.31,88.37,88.29,88.36,44952.0,85.712,85.7702,85.6925,85.7605,44952.0
2023-02-24 13:50:00,88.36,88.38,88.32,88.38,36810.0,85.7605,85.7799,85.7217,85.7799,36810.0
2023-02-24 13:55:00,88.38,88.4,88.26,88.33,46179.0,85.7799,85.7993,85.6634,85.7314,46179.0
2023-02-24 14:00:00,88.33,88.42,88.3,88.35,52661.0,85.7314,85.8187,85.7023,85.7508,52661.0
2023-02-24 14:05:00,88.35,88.46,88.35,88.42,56202.0,85.7508,85.8575,85.7508,85.8187,56202.0
2023-02-24 14:10:00,88.42,88.47,88.39,88.44,47847.0,85.8187,85.8672,85.7896,85.8381,47847.0
2023-02-24 14:15:00,88.45,88.52,88.42,88.48,44710.0,85.8478,85.9158,85.8187,85.877,44710.0
2023-02-24 14:20:00,88.48,88.56,88.45,88.49,72202.0,85.877,85.9546,85.8478,85.8867,72202.0
2023-02-24 14:25:00,88.5,88.57,88.5,88.55,37956.0,85.8964,85.9643,85.8964,85.9449,37956.0
2023-02-24 14:30:00,88.55,88.61,88.46,88.56,103003.0,85.9449,86.0031,85.8575,85.9546,103003.0
2023-02-24 14:35:00,88.56,88.58,88.51,88.57,47881.0,85.9546,85.974,85.9061,85.9643,47881.0
2023-02-24 14:40:00,88.57,88.6,88.52,88.55,72804.0,85.9643,85.9934,85.9158,85.9449,72804.0
2023-02-24 14:45:00,88.55,88.69,88.53,88.65,42279.0,85.9449,86.0808,85.9255,86.042,42279.0
2023-02-24 14:50:00,88.65,88.75,88.63,88.73,61505.0,86.042,86.139,86.0225,86.1196,61505.0
2023-02-24 14:55:00,88.73,88.85,88.71,88.83,128078.0,86.1196,86.2361,86.1002,86.2167,128078.0
2023-02-24 15:00:00,88.83,88.89,88.65,88.66,108469.0,86.2167,86.2749,86.042,86.0517,108469.0
2023-02-24 15:05:00,88.66,88.77,88.65,88.77,66709.0,86.0517,86.1584,86.042,86.1584,66709.0
2023-02-24 15:10:00,88.77,88.79,88.69,88.71,68278.0,86.1584,86.1778,86.0808,86.1002,68278.0
2023-02-24 15:15:00,88.7,88.76,88.67,88.76,60321.0,86.0905,86.1487,86.0614,86.1487,60321.0
2023-02-24 15:20:00,88.76,88.84,88.76,88.82,64143.0,86.1487,86.2264,86.1487,86.207,64143.0
2023-02-24 15:25:00,88.82,88.85,88.74,88.76,61269.0,86.207,86.2361,86.1293,86.1487,61269.0
2023-02-24 15:30:00,88.76,88.79,88.67,88.67,99859.0,86.1487,86.1778,86.0614,86.0614,99859.0
2023-02-24 15:35:00,88.67,88.7,88.59,88.59,107664.0,86.0614,86.0905,85.9837,85.9837,107664.0
2023-02-24 15:40:00,88.59,88.6,88.51,88.56,98573.0,85.9837,85.9934,85.9061,85.9546,98573.0
2023-02-24 15:45:00,88.56,88.58,88.45,88.48,94311.0,85.9546,85.974,85.8478,85.877,94311.0
2023-02-24 15:50:00,88.47,88.51,88.32,88.41,241808.0,85.8672,85.9061,85.7217,85.809,241808.0
2023-02-24 15:55:00,88.42,88.7,88.41,88.64,526796.0,85.8187,86.0905,85.809,86.0322,526796.0
2023-02-27 09:30:00,88.86,88.97,88.11,88.14,195563.0,86.2458,86.3525,85.5178,85.547,195563.0
2023-02-27 09:35:00,88.12,88.2,87.9,87.91,71571.0,85.5275,85.6052,85.314,85.3237,71571.0
2023-02-27 09:40:00,87.92,88.13,87.82,87.85,104517.0,85.3334,85.5373,85.2364,85.2655,104517.0
2023-02-27 09:45:00,87.83,88.06,87.73,88.04,88515.0,85.2461,85.4693,85.149,85.4499,88515.0
2023-02-27 09:50:00,88.03,88.21,88.01,88.18,41893.0,85.4402,85.6149,85.4208,85.5858,41893.0
2023-02-27 09:55:00,88.19,88.42,88.15,88.36,51309.0,85.5955,85.8187,85.5567,85.7605,51309.0
2023-02-27 10:00:00,88.34,88.54,88.33,88.5,67602.0,85.7411,85.9352,85.7314,85.8964,67602.0
2023-02-27 10:05:00,88.5,88.67,88.49,88.65,42019.0,85.8964,86.0614,85.8867,86.042,42019.0
2023-02-27 10:10:00,88.65,88.69,88.58,88.68,37537.0,86.042,86.0808,85.974,86.0711,37537.0
2023-02-27 10:15:00,88.68,88.69,88.56,88.61,32121.0,86.0711,86.0808,85.9546,86.0031,32121.0
2023-02-27 10:20:00,88.62,88.69,88.55,88.59,55942.0,86.0128,86.0808,85.9449,85.9837,55942.0
2023-02-27 10:25:00,88.61,88.72,88.59,88.64,29397.0,86.0031,86.1099,85.9837,86.0322,29397.0
2023-02-27 10:30:00,88.64,88.69,88.59,88.64,42043.0,86.0322,86.0808,85.9837,86.0322,42043.0
2023-02-27 10:35:00,88.64,88.64,88.38,88.42,54007.0,86.0322,86.0322,85.7799,85.8187,54007.0
2023-02-27 10:40:00,88.42,88.42,88.22,88.35,39908.0,85.8187,85.8187,85.6246,85.7508,39908.0
2023-02-27 10:45:00,88.35,88.39,88.2,88.2,40636.0,85.7508,85.7896,85.6052,85.6052,40636.0
2023-02-27 10:50:00,88.19,88.36,88.19,88.23,64471.0,85.5955,85.7605,85.5955,85.6343,64471.0
2023-02-27 10:55:00,88.22,88.22,88.03,88.17,53760.0,85.6246,85.6246,85.4402,85.5761,53760.0
2023-02-27 11:00:00,88.18,88.19,88.02,88.02,25368.0,85.5858,85.5955,85.4305,85.4305,25368.0
2023-02-27 11:05:00,88.03,88.13,88.01,88.08,27381.0,85.4402,85.5373,85.4208,85.4887,27381.0
2023-02-27 11:10:00,88.08,88.09,87.84,87.87,62866.0,85.4887,85.4984,85.2558,85.2849,62866.0
2023-02-27 11:15:00,87.86,87.86,87.63,87.65,57342.0,85.2752,85.2752,85.052,85.0714,57342.0
2023-02-27 11:20:00,87.64,87.68,87.57,87.61,47190.0,85.0617,85.1005,84.9937,85.0326,47190.0
2023-02-27 11:25:00,87.61,87.69,87.59,87.61,42793.0,85.0326,85.1102,85.0131,85.0326,42793.0
2023-02-27 11:30:00,87.6,87.64,87.36,87.42,74471.0,85.0228,85.0617,84.7899,84.8481,74471.0
2023-02-27 11:35:00,87.42,87.53,87.42,87.53,35335.0,84.8481,84.9549,84.8481,84.9549,35335.0
2023-02-27 11:40:00,87.54,87.65,87.53,87.57,37492.0,84.9646,85.0714,84.9549,84.9937,37492.0
2023-02-27 11:45:00,87.56,87.65,87.54,87.64,23664.0,84.984,85.0714,84.9646,85.0617,23664.0
2023-02-27 11:50:00,87.64,87.64,87.5,87.55,31325.0,85.0617,85.0617,84.9258,84.9743,31325.0
2023-02-27 11:55:00,87.56,87.63,87.53,87.53,16345.0,84.984,85.052,84.9549,84.9549,16345.0
2023-02-27 12:00:00,87.54,87.57,87.48,87.54,33057.0,84.9646,84.9937,84.9064,84.9646,33057.0
2023-02-27 12:05:00,87.54,87.67,87.53,87.62,26309.0,84.9646,85.0908,84.9549,85.0423,26309.0
2023-02-27 12:10:00,87.59,87.64,87.5,87.6,31792.0,85.0131,85.0617,84.9258,85.0228,31792.0
2023-02-27 12:15:00,87.61,87.7,87.6,87.66,28828.0,85.0326,85.1199,85.0228,85.0811,28828.0
2023-02-27 12:20:00,87.65,87.67,87.44,87.45,45965.0,85.0714,85.0908,84.8676,84.8773,45965.0
2023-02-27 12:25:00,87.45,87.6,87.44,87.56,21348.0,84.8773,85.0228,84.8676,84.984,21348.0
2023-02-27 12:30:00,87.56,87.66,87.54,87.54,31006.0,84.984,85.0811,84.9646,84.9646,31006.0
2023-02-27 12:35:00,87.54,87.65,87.54,87.62,21873.0,84.9646,85.0714,84.9646,85.0423,21873.0
2023-02-27 12:40:00,87.62,87.63,87.52,87.55,26884.0,85.0423,85.052,84.9452,84.9743,26884.0
2023-02-27 12:45:00,87.55,87.63,87.55,87.62,25189.0,84.9743,85.052,84.9743,85.0423,25189.0
2023-02-27 12:50:00,87.63,87.66,87.55,87.6,22627.0,85.052,85.0811,84.9743,85.0228,22627.0
2023-02-27 12:55:00,87.62,87.71,87.61,87.71,17592.0,85.0423,85.1296,85.0326,85.1296,17592.0
2023-02-27 13:00:00,87.71,87.77,87.7,87.75,13367.0,85.1296,85.1878,85.1199,85.1684,13367.0
2023-02-27 13:05:00,87.75,87.86,87.74,87.83,21067.0,85.1684,85.2752,85.1587,85.2461,21067.0
2023-02-27 13:10:00,87.83,87.91,87.82,87.91,18993.0,85.2461,85.3237,85.2364,85.3237,18993.0
2023-02-27 13:15:00,87.93,87.96,87.88,87.9,16773.0,85.3431,85.3723,85.2946,85.314,16773.0
2023-02-27 13:20:00,87.89,87.93,87.82,87.82,16898.0,85.3043,85.3431,85.2364,85.2364,16898.0
2023-02-27 13:25:00,87.82,87.85,87.73,87.82,34537.0,85.2364,85.2655,85.149,85.2364,34537.0
2023-02-27 13:30:00,87.83,87.86,87.73,87.77,20425.0,85.2461,85.2752,85.149,85.1878,20425.0
2023-02-27 13:35:00,87.78,87.79,87.66,87.67,30810.0,85.1975,85.2073,85.0811,85.0908,30810.0
2023-02-27 13:40:00,87.68,87.69,87.63,87.68,17992.0,85.1005,85.1102,85.052,85.1005,17992.0
2023-02-27 13:45:00,87.68,87.7,87.66,87.69,19433.0,85.1005,85.1199,85.0811,85.1102,19433.0
2023-02-27 13:50:00,87.7,87.77,87.7,87.74,18367.0,85.1199,85.1878,85.1199,85.1587,18367.0
2023-02-27 13:55:00,87.75,87.87,87.74,87.8,23279.0,85.1684,85.2849,85.1587,85.217,23279.0
2023-02-27 14:00:00,87.81,87.91,87.78,87.87,21091.0,85.2267,85.3237,85.1975,85.2849,21091.0
2023-02-27 14:05:00,87.87,87.98,87.87,87.93,33070.0,85.2849,85.3917,85.2849,85.3431,33070.0
2023-02-27 14:10:00,87.92,87.99,87.91,87.96,31467.0,85.3334,85.4014,85.3237,85.3723,31467.0
2023-02-27 14:15:00,87.96,87.96,87.84,87.84,42217.0,85.3723,85.3723,85.2558,85.2558,42217.0
2023-02-27 14:20:00,87.84,87.88,87.82,87.86,31309.0,85.2558,85.2946,85.2364,85.2752,31309.0
2023-02-27 14:25:00,87.86,87.92,87.84,87.88,14925.0,85.2752,85.3334,85.2558,85.2946,14925.0
2023-02-27 14:30:00,87.88,87.92,87.85,87.92,17380.0,85.2946,85.3334,85.2655,85.3334,17380.0
2023-02-27 14:35:00,87.92,87.94,87.88,87.89,24453.0,85.3334,85.3528,85.2946,85.3043,24453.0
2023-02-27 14:40:00,87.9,87.99,87.81,87.87,56637.0,85.314,85.4014,85.2267,85.2849,56637.0
2023-02-27 14:45:00,87.86,87.89,87.84,87.88,34642.0,85.2752,85.3043,85.2558,85.2946,34642.0
2023-02-27 14:50:00,87.89,88.02,87.88,88.01,34586.0,85.3043,85.4305,85.2946,85.4208,34586.0
2023-02-27 14:55:00,88.01,88.07,87.96,87.96,64733.0,85.4208,85.479,85.3723,85.3723,64733.0
2023-02-27 15:00:00,87.95,88.03,87.94,88.02,47301.0,85.3625,85.4402,85.3528,85.4305,47301.0
2023-02-27 15:05:00,88.01,88.04,87.94,88.0,70079.0,85.4208,85.4499,85.3528,85.4111,70079.0
2023-02-27 15:10:00,88.0,88.0,87.92,87.95,39609.0,85.4111,85.4111,85.3334,85.3625,39609.0
2023-02-27 15:15:00,87.96,87.98,87.83,87.86,42629.0,85.3723,85.3917,85.2461,85.2752,42629.0
2023-02-27 15:20:00,87.86,87.86,87.77,87.81,30944.0,85.2752,85.2752,85.1878,85.2267,30944.0
2023-02-27 15:25:00,87.81,87.88,87.79,87.87,42360.0,85.2267,85.2946,85.2073,85.2849,42360.0
2023-02-27 15:30:00,87.86,87.87,87.77,87.84,90447.0,85.2752,85.2849,85.1878,85.2558,90447.0
2023-02-27 15:35:00,87.84,87.85,87.7,87.75,67244.0,85.2558,85.2655,85.1199,85.1684,67244.0
2023-02-27 15:40:00,87.74,87.9,87.71,87.86,58918.0,85.1587,85.314,85.1296,85.2752,58918.0
2023-02-27 15:45:00,87.85,88.07,87.85,87.96,126312.0,85.2655,85.479,85.2655,85.3723,126312.0
2023-02-27 15:50:00,87.95,88.07,87.95,88.0,149303.0,85.3625,85.479,85.3625,85.4111,149303.0
2023-02-27 15:55:00,88.01,88.05,87.91,87.95,321269.0,85.4208,85.4596,85.3237,85.3625,321269.0
2023-02-28 09:30:00,87.7,87.84,87.52,87.66,101113.0,85.1199,85.2558,84.9452,85.0811,101113.0
2023-02-28 09:35:00,87.64,87.76,87.54,87.65,51434.0,85.0617,85.1781,84.9646,85.0714,51434.0
2023-02-28 09:40:00,87.69,87.8,87.53,87.68,80656.0,85.1102,85.217,84.9549,85.1005,80656.0
2023-02-28 09:45:00,87.67,87.88,87.6,87.6,78525.0,85.0908,85.2946,85.0228,85.0228,78525.0
2023-02-28 09:50:00,87.6,87.82,87.55,87.67,90917.0,85.0228,85.2364,84.9743,85.0908,90917.0
2023-02-28 09:55:00,87.67,87.8,87.65,87.77,27344.0,85.0908,85.217,85.0714,85.1878,27344.0
2023-02-28 10:00:00,87.78,88.01,87.74,87.98,60142.0,85.1975,85.4208,85.1587,85.3917,60142.0
2023-02-28 10:05:00,87.98,87.99,87.72,87.73,75375.0,85.3917,85.4014,85.1393,85.149,75375.0
2023-02-28 10:10:00,87.73,87.74,87.63,87.72,34816.0,85.149,85.1587,85.052,85.1393,34816.0
2023-02-28 10:15:00,87.72,87.75,87.57,87.72,26301.0,85.1393,85.1684,84.9937,85.1393,26301.0
2023-02-28 10:20:00,87.73,87.83,87.72,87.73,35664.0,85.149,85.2461,85.1393,85.149,35664.0
2023-02-28 10:25:00,87.74,87.75,87.63,87.69,24669.0,85.1587,85.1684,85.052,85.1102,24669.0
2023-02-28 10:30:00,87.68,87.72,87.62,87.69,34690.0,85.1005,85.1393,85.0423,85.1102,34690.0
2023-02-28 10:35:00,87.69,87.69,87.58,87.62,36572.0,85.1102,85.1102,85.0034,85.0423,36572.0
2023-02-28 10:40:00,87.62,87.66,87.51,87.52,39094.0,85.0423,85.0811,84.9355,84.9452,39094.0
2023-02-28 10:45:00,87.52,87.56,87.45,87.49,26203.0,84.9452,84.984,84.8773,84.9161,26203.0
2023-02-28 10:50:00,87.48,87.5,87.4,87.46,43778.0,84.9064,84.9258,84.8287,84.887,43778.0
2023-02-28 10:55:00,87.45,87.49,87.4,87.48,28615.0,84.8773,84.9161,84.8287,84.9064,28615.0
2023-02-28 11:00:00,87.48,87.63,87.48,87.56,22779.0,84.9064,85.052,84.9064,84.984,22779.0
2023-02-28 11:05:00,87.56,87.66,87.56,87.65,27168.0,84.984,85.0811,84.984,85.0714,27168.0
2023-02-28 11:10:00,87.66,87.69,87.6,87.62,39748.0,85.0811,85.1102,85.0228,85.0423,39748.0
2023-02-28 11:15:00,87.6,87.7,87.57,87.66,36844.0,85.0228,85.1199,84.9937,85.0811,36844.0
2023-02-28 11:20:00,87.65,87.7,87.61,87.64,66815.0,85.0714,85.1199,85.0326,85.0617,66815.0
2023-02-28 11:25:00,87.63,87.65,87.54,87.54,22184.0,85.052,85.0714,84.9646,84.9646,22184.0
2023-02-28 11:30:00,87.54,87.59,87.53,87.54,18802.0,84.9646,85.0131,84.9549,84.9646,18802.0
2023-02-28 11:35:00,87.54,87.55,87.45,87.45,18095.0,84.9646,84.9743,84.8773,84.8773,18095.0
2023-02-28 11:40:00,87.44,87.46,87.35,87.37,20471.0,84.8676,84.887,84.7802,84.7996,20471.0
2023-02-28 11:45:00,87.34,87.4,87.33,87.37,16466.0,84.7705,84.8287,84.7608,84.7996,16466.0
2023-02-28 11:50:00,87.35,87.39,87.34,87.34,20255.0,84.7802,84.819,84.7705,84.7705,20255.0
2023-02-28 11:55:00,87.33,87.37,87.28,87.3,14583.0,84.7608,84.7996,84.7123,84.7317,14583.0
2023-02-28 12:00:00,87.31,87.34,87.23,87.25,38257.0,84.7414,84.7705,84.6637,84.6831,38257.0
2023-02-28 12:05:00,87.24,87.43,87.24,87.42,33765.0,84.6734,84.8578,84.6734,84.8481,33765.0
2023-02-28 12:10:00,87.42,87.53,87.41,87.53,14219.0,84.8481,84.9549,84.8384,84.9549,14219.0
2023-02-28 12:15:00,87.53,87.57,87.5,87.56,12289.0,84.9549,84.9937,84.9258,84.984,12289.0
2023-02-28 12:20:00,87.57,87.69,87.57,87.63,16235.0,84.9937,85.1102,84.9937,85.052,16235.0
2023-02-28 12:25:00,87.63,87.68,87.61,87.66,14451.0,85.052,85.1005,85.0326,85.0811,14451.0
2023-02-28 12:30:00,87.66,87.72,87.65,87.66,20643.0,85.0811,85.1393,85.0714,85.0811,20643.0
2023-02-28 12:35:00,87.67,87.7,87.62,87.68,18903.0,85.0908,85.1199,85.0423,85.1005,18903.0
2023-02-28 12:40:00,87.67,87.72,87.62,87.69,19354.0,85.0908,85.1393,85.0423,85.1102,19354.0
2023-02-28 12:45:00,87.7,87.76,87.69,87.7,16848.0,85.1199,85.1781,85.1102,85.1199,16848.0
2023-02-28 12:50:00,87.7,87.81,87.68,87.76,23914.0,85.1199,85.2267,85.1005,85.1781,23914.0
2023-02-28 12:55:00,87.77,87.8,87.72,87.73,15573.0,85.1878,85.217,85.1393,85.149,15573.0
2023-02-28 13:00:00,87.73,87.75,87.7,87.75,19124.0,85.149,85.1684,85.1199,85.1684,19124.0
2023-02-28 13:05:00,87.75,87.76,87.69,87.7,17476.0,85.1684,85.1781,85.1102,85.1199,17476.0
2023-02-28 13:10:00,87.7,87.76,87.7,87.71,10887.0,85.1199,85.1781,85.1199,85.1296,10887.0
2023-02-28 13:15:00,87.7,87.73,87.67,87.7,14027.0,85.1199,85.149,85.0908,85.1199,14027.0
2023-02-28 13:20:00,87.69,87.76,87.69,87.75,17462.0,85.1102,85.1781,85.1102,85.1684,17462.0
2023-02-28 13:25:00,87.75,87.77,87.71,87.73,23077.0,85.1684,85.1878,85.1296,85.149,23077.0
2023-02-28 13:30:00,87.75,87.78,87.64,87.69,20274.0,85.1684,85.1975,85.0617,85.1102,20274.0
2023-02-28 13:35:00,87.7,87.74,87.68,87.69,12858.0,85.1199,85.1587,85.1005,85.1102,12858.0
2023-02-28 13:40:00,87.69,87.7,87.63,87.67,15457.0,85.1102,85.1199,85.052,85.0908,15457.0
2023-02-28 13:45:00,87.67,87.73,87.66,87.67,23738.0,85.0908,85.149,85.0811,85.0908,23738.0
2023-02-28 13:50:00,87.67,87.68,87.6,87.68,14761.0,85.0908,85.1005,85.0228,85.1005,14761.0
2023-02-28 13:55:00,87.66,87.69,87.63,87.64,10463.0,85.0811,85.1102,85.052,85.0617,10463.0
2023-02-28 14:00:00,87.65,87.71,87.63,87.63,15731.0,85.0714,85.1296,85.052,85.052,15731.0
2023-02-28 14:05:00,87.63,87.63,87.46,87.55,52650.0,85.052,85.052,84.887,84.9743,52650.0
2023-02-28 14:10:00,87.56,87.6,87.52,87.57,15375.0,84.984,85.0228,84.9452,84.9937,15375.0
2023-02-28 14:15:00,87.58,87.58,87.52,87.55,19362.0,85.0034,85.0034,84.9452,84.9743,19362.0
2023-02-28 14:20:00,87.54,87.58,87.52,87.53,22462.0,84.9646,85.0034,84.9452,84.9549,22462.0
2023-02-28 14:25:00,87.52,87.54,87.44,87.45,25911.0,84.9452,84.9646,84.8676,84.8773,25911.0
2023-02-28 14:30:00,87.44,87.45,87.33,87.37,35509.0,84.8676,84.8773,84.7608,84.7996,35509.0
2023-02-28 14:35:00,87.36,87.48,87.33,87.48,28347.0,84.7899,84.9064,84.7608,84.9064,28347.0
2023-02-28 14:40:00,87.47,87.49,87.42,87.47,23195.0,84.8967,84.9161,84.8481,84.8967,23195.0
2023-02-28 14:45:00,87.48,87.53,87.46,87.49,30668.0,84.9064,84.9549,84.887,84.9161,30668.0
2023-02-28 14:50:00,87.48,87.5,87.41,87.44,20132.0,84.9064,84.9258,84.8384,84.8676,20132.0
2023-02-28 14:55:00,87.43,87.43,87.35,87.38,20632.0,84.8578,84.8578,84.7802,84.8093,20632.0
2023-02-28 15:00:00,87.37,87.38,87.32,87.34,26183.0,84.7996,84.8093,84.7511,84.7705,26183.0
2023-02-28 15:05:00,87.34,87.43,87.33,87.42,28411.0,84.7705,84.8578,84.7608,84.8481,28411.0
2023-02-28 15:10:00,87.42,87.46,87.39,87.42,19742.0,84.8481,84.887,84.819,84.8481,19742.0
2023-02-28 15:15:00,87.41,87.41,87.35,87.37,33163.0,84.8384,84.8384,84.7802,84.7996,33163.0
2023-02-28 15:20:00,87.36,87.37,87.31,87.31,39751.0,84.7899,84.7996,84.7414,84.7414,39751.0
2023-02-28 15:25:00,87.3,87.36,87.28,87.36,40592.0,84.7317,84.7899,84.7123,84.7899,40592.0
2023-02-28 15:30:00,87.36,87.41,87.35,87.41,83339.0,84.7899,84.8384,84.7802,84.8384,83339.0
2023-02-28 15:35:00,87.41,87.41,87.34,87.35,61301.0,84.8384,84.8384,84.7705,84.7802,61301.0
2023-02-28 15:40:00,87.34,87.34,87.2,87.23,55245.0,84.7705,84.7705,84.6346,84.6637,55245.0
2023-02-28 15:45:00,87.23,87.26,87.18,87.23,86724.0,84.6637,84.6928,84.6152,84.6637,86724.0
2023-02-28 15:50:00,87.27,87.46,87.24,87.41,259220.0,84.7026,84.887,84.6734,84.8384,259220.0
2023-02-28 15:55:00,87.41,87.6,87.4,87.4,616360.0,84.8384,85.0228,84.8287,84.8287,616360.0
2023-03-01 09:30:00,86.9,86.97,86.61,86.83,121001.0,84.3434,84.4114,84.062,84.2755,121001.0
2023-03-01 09:35:00,86.83,87.21,86.83,87.1,38683.0,84.2755,84.6443,84.2755,84.5376,38683.0
2023-03-01 09:40:00,87.09,87.18,86.83,86.87,56014.0,84.5278,84.6152,84.2755,84.3143,56014.0
2023-03-01 09:45:00,86.87,87.06,86.86,87.02,85968.0,84.3143,84.4987,84.3046,84.4599,85968.0
2023-03-01 09:50:00,87.01,87.06,86.94,87.02,48658.0,84.4502,84.4987,84.3823,84.4599,48658.0
2023-03-01 09:55:00,87.03,87.04,86.86,86.93,45493.0,84.4696,84.4793,84.3046,84.3726,45493.0
2023-03-01 10:00:00,86.95,87.02,86.83,86.92,88586.0,84.392,84.4599,84.2755,84.3629,88586.0
2023-03-01 10:05:00,86.92,86.94,86.73,86.74,77373.0,84.3629,84.3823,84.1784,84.1881,77373.0
2023-03-01 10:10:00,86.74,86.75,86.45,86.46,59602.0,84.1881,84.1979,83.9067,83.9164,59602.0
2023-03-01 10:15:00,86.46,86.6,86.45,86.56,42564.0,83.9164,84.0523,83.9067,84.0134,42564.0
2023-03-01 10:20:00,86.57,86.61,86.5,86.58,50586.0,84.0231,84.062,83.9552,84.0329,50586.0
2023-03-01 10:25:00,86.58,86.62,86.52,86.58,29643.0,84.0329,84.0717,83.9746,84.0329,29643.0
2023-03-01 10:30:00,86.58,86.61,86.42,86.53,39235.0,84.0329,84.062,83.8776,83.9843,39235.0
2023-03-01 10:35:00,86.51,86.67,86.48,86.63,43135.0,83.9649,84.1202,83.9358,84.0814,43135.0
2023-03-01 10:40:00,86.62,86.8,86.55,86.75,84210.0,84.0717,84.2464,84.0037,84.1979,84210.0
2023-03-01 10:45:00,86.75,86.85,86.73,86.79,64814.0,84.1979,84.2949,84.1784,84.2367,64814.0
2023-03-01 10:50:00,86.79,86.81,86.66,86.68,39173.0,84.2367,84.2561,84.1105,84.1299,39173.0
2023-03-01 10:55:00,86.68,86.79,86.66,86.75,27550.0,84.1299,84.2367,84.1105,84.1979,27550.0
2023-03-01 11:00:00,86.74,86.74,86.5,86.5,27108.0,84.1881,84.1881,83.9552,83.9552,27108.0
2023-03-01 11:05:00,86.51,86.54,86.23,86.28,65281.0,83.9649,83.994,83.6931,83.7417,65281.0
2023-03-01 11:10:00,86.27,86.27,86.03,86.09,37393.0,83.732,83.732,83.499,83.5573,37393.0
2023-03-01 11:15:00,86.08,86.14,86.03,86.13,59588.0,83.5476,83.6058,83.499,83.5961,59588.0
2023-03-01 11:20:00,86.12,86.18,86.06,86.16,40137.0,83.5864,83.6446,83.5282,83.6252,40137.0
2023-03-01 11:25:00,86.16,86.24,86.14,86.16,42024.0,83.6252,83.7029,83.6058,83.6252,42024.0
2023-03-01 11:30:00,86.16,86.17,86.08,86.14,51499.0,83.6252,83.6349,83.5476,83.6058,51499.0
2023-03-01 11:35:00,86.14,86.34,86.13,86.3,39824.0,83.6058,83.7999,83.5961,83.7611,39824.0
2023-03-01 11:40:00,86.31,86.43,86.28,86.33,34735.0,83.7708,83.8873,83.7417,83.7902,34735.0
2023-03-01 11:45:00,86.33,86.57,86.33,86.48,39359.0,83.7902,84.0231,83.7902,83.9358,39359.0
2023-03-01 11:50:00,86.48,86.6,86.48,86.56,28581.0,83.9358,84.0523,83.9358,84.0134,28581.0
2023-03-01 11:55:00,86.57,86.69,86.55,86.66,26205.0,84.0231,84.1396,84.0037,84.1105,26205.0
2023-03-01 12:00:00,86.67,86.71,86.63,86.67,30043.0,84.1202,84.159,84.0814,84.1202,30043.0
2023-03-01 12:05:00,86.66,86.71,86.6,86.69,68630.0,84.1105,84.159,84.0523,84.1396,68630.0
2023-03-01 12:10:00,86.68,86.8,86.58,86.62,53565.0,84.1299,84.2464,84.0329,84.0717,53565.0
2023-03-01 12:15:00,86.62,86.67,86.49,86.5,25247.0,84.0717,84.1202,83.9455,83.9552,25247.0
2023-03-01 12:20:00,86.49,86.53,86.41,86.43,23259.0,83.9455,83.9843,83.8679,83.8873,23259.0
2023-03-01 12:25:00,86.43,86.52,86.34,86.35,30168.0,83.8873,83.9746,83.7999,83.8096,30168.0
2023-03-01 12:30:00,86.34,86.46,86.34,86.43,24338.0,83.7999,83.9164,83.7999,83.8873,24338.0
2023-03-01 12:35:00,86.41,86.49,86.4,86.48,19968.0,83.8679,83.9455,83.8581,83.9358,19968.0
2023-03-01 12:40:00,86.5,86.56,86.49,86.52,19170.0,83.9552,84.0134,83.9455,83.9746,19170.0
2023-03-01 12:45:00,86.53,86.61,86.52,86.59,16483.0,83.9843,84.062,83.9746,84.0426,16483.0
2023-03-01 12:50:00,86.59,86.67,86.56,86.6,19661.0,84.0426,84.1202,84.0134,84.0523,19661.0
2023-03-01 12:55:00,86.6,86.6,86.5,86.54,21760.0,84.0523,84.0523,83.9552,83.994,21760.0
2023-03-01 13:00:00,86.53,86.54,86.48,86.48,19140.0,83.9843,83.994,83.9358,83.9358,19140.0
2023-03-01 13:05:00,86.48,86.48,86.35,86.36,12595.0,83.9358,83.9358,83.8096,83.8193,12595.0
2023-03-01 13:10:00,86.36,86.46,86.33,86.45,22482.0,83.8193,83.9164,83.7902,83.9067,22482.0
2023-03-01 13:15:00,86.46,86.47,86.41,86.43,20526.0,83.9164,83.9261,83.8679,83.8873,20526.0
2023-03-01 13:20:00,86.42,86.43,86.36,86.38,16734.0,83.8776,83.8873,83.8193,83.8387,16734.0
2023-03-01 13:25:00,86.37,86.41,86.32,86.34,16976.0,83.829,83.8679,83.7805,83.7999,16976.0
2023-03-01 13:30:00,86.34,86.34,86.29,86.33,29717.0,83.7999,83.7999,83.7514,83.7902,29717.0
2023-03-01 13:35:00,86.32,86.4,86.28,86.4,19577.0,83.7805,83.8581,83.7417,83.8581,19577.0
2023-03-01 13:40:00,86.4,86.4,86.28,86.3,29515.0,83.8581,83.8581,83.7417,83.7611,29515.0
2023-03-01 13:45:00,86.3,86.4,86.24,86.38,46593.0,83.7611,83.8581,83.7029,83.8387,46593.0
2023-03-01 13:50:00,86.38,86.39,86.25,86.29,13831.0,83.8387,83.8484,83.7126,83.7514,13831.0
2023-03-01 13:55:00,86.3,86.32,86.26,86.29,18031.0,83.7611,83.7805,83.7223,83.7514,18031.0
2023-03-01 14:00:00,86.27,86.27,86.14,86.18,25678.0,83.732,83.732,83.6058,83.6446,25678.0
2023-03-01 14:05:00,86.17,86.19,86.1,86.12,21753.0,83.6349,83.6543,83.567,83.5864,21753.0
2023-03-01 14:10:00,86.12,86.16,86.08,86.11,17898.0,83.5864,83.6252,83.5476,83.5767,17898.0
2023-03-01 14:15:00,86.1,86.1,86.01,86.06,32285.0,83.567,83.567,83.4796,83.5282,32285.0
2023-03-01 14:20:00,86.06,86.15,86.05,86.14,30826.0,83.5282,83.6155,83.5184,83.6058,30826.0
2023-03-01 14:25:00,86.13,86.14,86.03,86.05,22885.0,83.5961,83.6058,83.499,83.5184,22885.0
2023-03-01 14:30:00,86.04,86.07,86.01,86.07,27323.0,83.5087,83.5379,83.4796,83.5379,27323.0
2023-03-01 14:35:00,86.07,86.09,86.05,86.07,22102.0,83.5379,83.5573,83.5184,83.5379,22102.0
2023-03-01 14:40:00,86.07,86.08,85.99,86.06,27589.0,83.5379,83.5476,83.4602,83.5282,27589.0
2023-03-01 14:45:00,86.06,86.08,86.02,86.03,29496.0,83.5282,83.5476,83.4893,83.499,29496.0
2023-03-01 14:50:00,86.03,86.12,85.99,86.1,36670.0,83.499,83.5864,83.4602,83.567,36670.0
2023-03-01 14:55:00,86.1,86.11,86.02,86.05,23971.0,83.567,83.5767,83.4893,83.5184,23971.0
2023-03-01 15:00:00,86.05,86.14,86.03,86.11,29003.0,83.5184,83.6058,83.499,83.5767,29003.0
2023-03-01 15:05:00,86.11,86.16,86.04,86.13,30069.0,83.5767,83.6252,83.5087,83.5961,30069.0
2023-03-01 15:10:00,86.13,86.17,86.1,86.14,24498.0,83.5961,83.6349,83.567,83.6058,24498.0
2023-03-01 15:15:00,86.14,86.19,86.06,86.15,33030.0,83.6058,83.6543,83.5282,83.6155,33030.0
2023-03-01 15:20:00,86.15,86.18,86.09,86.11,28962.0,83.6155,83.6446,83.5573,83.5767,28962.0
2023-03-01 15:25:00,86.12,86.18,86.09,86.09,42083.0,83.5864,83.6446,83.5573,83.5573,42083.0
2023-03-01 15:30:00,86.1,86.24,86.06,86.2,54898.0,83.567,83.7029,83.5282,83.664,54898.0
2023-03-01 15:35:00,86.21,86.29,86.17,86.29,69843.0,83.6737,83.7514,83.6349,83.7514,69843.0
2023-03-01 15:40:00,86.29,86.4,86.25,86.38,65546.0,83.7514,83.8581,83.7126,83.8387,65546.0
2023-03-01 15:45:00,86.39,86.46,86.35,86.39,68690.0,83.8484,83.9164,83.8096,83.8484,68690.0
2023-03-01 15:50:00,86.4,86.43,86.32,86.34,99759.0,83.8581,83.8873,83.7805,83.7999,99759.0
2023-03-01 15:55:00,86.34,86.38,86.29,86.36,339655.0,83.7999,83.8387,83.7514,83.8193,339655.0
2023-03-02 09:30:00,86.06,86.53,85.87,86.03,136737.0,83.5282,83.9843,83.3437,83.499,136737.0
2023-03-02 09:35:00,86.05,86.11,85.9,86.02,42845.0,83.5184,83.5767,83.3729,83.4893,42845.0
2023-03-02 09:40:00,86.02,86.07,85.92,86.04,36975.0,83.4893,83.5379,83.3923,83.5087,36975.0
2023-03-02 09:45:00,86.04,86.35,86.04,86.34,38272.0,83.5087,83.8096,83.5087,83.7999,38272.0
2023-03-02 09:50:00,86.33,86.42,86.27,86.29,36090.0,83.7902,83.8776,83.732,83.7514,36090.0
2023-03-02 09:55:00,86.29,86.33,86.2,86.29,44648.0,83.7514,83.7902,83.664,83.7514,44648.0
2023-03-02 10:00:00,86.29,86.49,86.29,86.32,76141.0,83.7514,83.9455,83.7514,83.7805,76141.0
2023-03-02 10:05:00,86.32,86.41,86.22,86.33,43352.0,83.7805,83.8679,83.6834,83.7902,43352.0
2023-03-02 10:10:00,86.32,86.37,86.26,86.3,38103.0,83.7805,83.829,83.7223,83.7611,38103.0
2023-03-02 10:15:00,86.3,86.33,86.17,86.18,25724.0,83.7611,83.7902,83.6349,83.6446,25724.0
2023-03-02 10:20:00,86.19,86.19,86.02,86.15,36396.0,83.6543,83.6543,83.4893,83.6155,36396.0
2023-03-02 10:25:00,86.14,86.3,86.09,86.27,32499.0,83.6058,83.7611,83.5573,83.732,32499.0
2023-03-02 10:30:00,86.29,86.39,86.24,86.33,30587.0,83.7514,83.8484,83.7029,83.7902,30587.0
2023-03-02 10:35:00,86.34,86.34,86.21,86.23,26364.0,83.7999,83.7999,83.6737,83.6931,26364.0
2023-03-02 10:40:00,86.23,86.27,86.19,86.25,22662.0,83.6931,83.732,83.6543,83.7126,22662.0
2023-03-02 10:45:00,86.25,86.28,86.17,86.28,33375.0,83.7126,83.7417,83.6349,83.7417,33375.0
2023-03-02 10:50:00,86.27,86.44,86.25,86.4,34516.0,83.732,83.897,83.7126,83.8581,34516.0
2023-03-02 10:55:00,86.39,86.48,86.37,86.47,33161.0,83.8484,83.9358,83.829,83.9261,33161.0
2023-03-02 11:00:00,86.47,86.65,86.46,86.57,37415.0,83.9261,84.1008,83.9164,84.0231,37415.0
2023-03-02 11:05:00,86.57,86.71,86.57,86.65,27995.0,84.0231,84.159,84.0231,84.1008,27995.0
2023-03-02 11:10:00,86.64,86.64,86.51,86.52,26669.0,84.0911,84.0911,83.9649,83.9746,26669.0
2023-03-02 11:15:00,86.51,86.61,86.5,86.55,20658.0,83.9649,84.062,83.9552,84.0037,20658.0
2023-03-02 11:20:00,86.55,86.56,86.43,86.43,19557.0,84.0037,84.0134,83.8873,83.8873,19557.0
2023-03-02 11:25:00,86.44,86.46,86.35,86.36,31020.0,83.897,83.9164,83.8096,83.8193,31020.0
2023-03-02 11:30:00,86.34,86.39,86.28,86.29,22512.0,83.7999,83.8484,83.7417,83.7514,22512.0
2023-03-02 11:35:00,86.28,86.35,86.26,86.34,17932.0,83.7417,83.8096,83.7223,83.7999,17932.0
2023-03-02 11:40:00,86.34,86.4,86.28,86.31,39389.0,83.7999,83.8581,83.7417,83.7708,39389.0
2023-03-02 11:45:00,86.31,86.42,86.3,86.42,29227.0,83.7708,83.8776,83.7611,83.8776,29227.0
2023-03-02 11:50:00,86.42,86.49,86.42,86.43,15106.0,83.8776,83.9455,83.8776,83.8873,15106.0
2023-03-02 11:55:00,86.43,86.51,86.42,86.51,27674.0,83.8873,83.9649,83.8776,83.9649,27674.0
2023-03-02 12:00:00,86.51,86.56,86.5,86.56,17116.0,83.9649,84.0134,83.9552,84.0134,17116.0
2023-03-02 12:05:00,86.55,86.57,86.49,86.49,19311.0,84.0037,84.0231,83.9455,83.9455,19311.0
2023-03-02 12:10:00,86.49,86.56,86.47,86.52,29641.0,83.9455,84.0134,83.9261,83.9746,29641.0
2023-03-02 12:15:00,86.53,86.55,86.45,86.47,29659.0,83.9843,84.0037,83.9067,83.9261,29659.0
2023-03-02 12:20:00,86.47,86.47,86.36,86.43,16439.0,83.9261,83.9261,83.8193,83.8873,16439.0
2023-03-02 12:25:00,86.44,86.51,86.41,86.49,15926.0,83.897,83.9649,83.8679,83.9455,15926.0
2023-03-02 12:30:00,86.5,86.69,86.48,86.64,153684.0,83.9552,84.1396,83.9358,84.0911,153684.0
2023-03-02 12:35:00,86.63,86.64,86.52,86.56,61979.0,84.0814,84.0911,83.9746,84.0134,61979.0
2023-03-02 12:40:00,86.57,86.61,86.54,86.61,30223.0,84.0231,84.062,83.994,84.062,30223.0
2023-03-02 12:45:00,86.62,86.64,86.57,86.57,27705.0,84.0717,84.0911,84.0231,84.0231,27705.0
2023-03-02 12:50:00,86.56,86.61,86.53,86.6,42155.0,84.0134,84.062,83.9843,84.0523,42155.0
2023-03-02 12:55:00,86.62,86.64,86.55,86.59,29495.0,84.0717,84.0911,84.0037,84.0426,29495.0
2023-03-02 13:00:00,86.59,86.66,86.57,86.65,17400.0,84.0426,84.1105,84.0231,84.1008,17400.0
2023-03-02 13:05:00,86.64,86.64,86.53,86.54,16861.0,84.0911,84.0911,83.9843,83.994,16861.0
2023-03-02 13:10:00,86.56,86.58,86.51,86.55,17634.0,84.0134,84.0329,83.9649,84.0037,17634.0
2023-03-02 13:15:00,86.54,86.54,86.44,86.45,57053.0,83.994,83.994,83.897,83.9067,57053.0
2023-03-02 13:20:00,86.46,86.5,86.42,86.43,23206.0,83.9164,83.9552,83.8776,83.8873,23206.0
2023-03-02 13:25:00,86.42,86.43,86.34,86.34,29981.0,83.8776,83.8873,83.7999,83.7999,29981.0
2023-03-02 13:30:00,86.34,86.44,86.34,86.43,19150.0,83.7999,83.897,83.7999,83.8873,19150.0
2023-03-02 13:35:00,86.44,86.75,86.44,86.59,88440.0,83.897,84.1979,83.897,84.0426,88440.0
2023-03-02 13:40:00,86.6,86.68,86.57,86.63,34434.0,84.0523,84.1299,84.0231,84.0814,34434.0
2023-03-02 13:45:00,86.64,86.65,86.6,86.62,42766.0,84.0911,84.1008,84.0523,84.0717,42766.0
2023-03-02 13:50:00,86.61,86.74,86.6,86.72,45847.0,84.062,84.1881,84.0523,84.1687,45847.0
2023-03-02 13:55:00,86.72,86.84,86.69,86.81,34712.0,84.1687,84.2852,84.1396,84.2561,34712.0
2023-03-02 14:00:00,86.83,86.96,86.83,86.85,45944.0,84.2755,84.4017,84.2755,84.2949,45944.0
2023-03-02 14:05:00,86.84,86.93,86.81,86.89,38692.0,84.2852,84.3726,84.2561,84.3337,38692.0
2023-03-02 14:10:00,86.9,86.93,86.76,86.79,35790.0,84.3434,84.3726,84.2076,84.2367,35790.0
2023-03-02 14:15:00,86.8,86.81,86.73,86.78,36072.0,84.2464,84.2561,84.1784,84.227,36072.0
2023-03-02 14:20:00,86.79,86.81,86.74,86.8,44280.0,84.2367,84.2561,84.1881,84.2464,44280.0
2023-03-02 14:25:00,86.8,86.99,86.79,86.95,91547.0,84.2464,84.4308,84.2367,84.392,91547.0
2023-03-02 14:30:00,86.95,87.04,86.93,86.93,31611.0,84.392,84.4793,84.3726,84.3726,31611.0
2023-03-02 14:35:00,86.92,86.92,86.79,86.81,54226.0,84.3629,84.3629,84.2367,84.2561,54226.0
2023-03-02 14:40:00,86.81,86.88,86.79,86.81,33036.0,84.2561,84.324,84.2367,84.2561,33036.0
2023-03-02 14:45:00,86.82,86.83,86.77,86.79,32100.0,84.2658,84.2755,84.2173,84.2367,32100.0
2023-03-02 14:50:00,86.79,86.79,86.69,86.71,29408.0,84.2367,84.2367,84.1396,84.159,29408.0
2023-03-02 14:55:00,86.71,86.86,86.71,86.82,29138.0,84.159,84.3046,84.159,84.2658,29138.0
2023-03-02 15:00:00,86.82,86.92,86.8,86.81,29768.0,84.2658,84.3629,84.2464,84.2561,29768.0
2023-03-02 15:05:00,86.81,86.85,86.76,86.84,36581.0,84.2561,84.2949,84.2076,84.2852,36581.0
2023-03-02 15:10:00,86.86,86.91,86.84,86.87,38438.0,84.3046,84.3531,84.2852,84.3143,38438.0
2023-03-02 15:15:00,86.86,86.99,86.81,86.83,71471.0,84.3046,84.4308,84.2561,84.2755,71471.0
2023-03-02 15:20:00,86.83,86.93,86.81,86.91,39153.0,84.2755,84.3726,84.2561,84.3531,39153.0
2023-03-02 15:25:00,86.91,86.99,86.88,86.94,44966.0,84.3531,84.4308,84.324,84.3823,44966.0
2023-03-02 15:30:00,86.94,87.22,86.93,87.14,149751.0,84.3823,84.654,84.3726,84.5764,149751.0
2023-03-02 15:35:00,87.13,87.25,87.07,87.21,58166.0,84.5667,84.6831,84.5084,84.6443,58166.0
2023-03-02 15:40:00,87.21,87.28,87.09,87.09,66982.0,84.6443,84.7123,84.5278,84.5278,66982.0
2023-03-02 15:45:00,87.09,87.13,87.05,87.05,100174.0,84.5278,84.5667,84.489,84.489,100174.0
2023-03-02 15:50:00,87.04,87.06,86.86,86.91,151106.0,84.4793,84.4987,84.3046,84.3531,151106.0
2023-03-02 15:55:00,86.92,87.0,86.86,87.0,351312.0,84.3629,84.4405,84.3046,84.4405,351312.0
2023-03-03 09:30:00,87.32,87.75,87.08,87.67,79420.0,84.7511,85.1684,84.5181,85.0908,79420.0
2023-03-03 09:35:00,87.71,87.94,87.68,87.88,42849.0,85.1296,85.3528,85.1005,85.2946,42849.0
2023-03-03 09:40:00,87.88,88.1,87.87,88.08,50472.0,85.2946,85.5081,85.2849,85.4887,50472.0
2023-03-03 09:45:00,88.08,88.13,87.86,88.1,112288.0,85.4887,85.5373,85.2752,85.5081,112288.0
2023-03-03 09:50:00,88.1,88.13,87.89,87.9,33812.0,85.5081,85.5373,85.3043,85.314,33812.0
2023-03-03 09:55:00,87.91,88.07,87.9,88.02,29624.0,85.3237,85.479,85.314,85.4305,29624.0
2023-03-03 10:00:00,88.04,88.12,87.92,88.09,47972.0,85.4499,85.5275,85.3334,85.4984,47972.0
2023-03-03 10:05:00,88.09,88.1,87.87,87.92,37545.0,85.4984,85.5081,85.2849,85.3334,37545.0
2023-03-03 10:10:00,87.92,88.03,87.87,87.93,43442.0,85.3334,85.4402,85.2849,85.3431,43442.0
2023-03-03 10:15:00,87.96,88.03,87.92,88.02,29899.0,85.3723,85.4402,85.3334,85.4305,29899.0
2023-03-03 10:20:00,88.03,88.15,88.0,88.04,34224.0,85.4402,85.5567,85.4111,85.4499,34224.0
2023-03-03 10:25:00,88.04,88.35,88.04,88.34,36995.0,85.4499,85.7508,85.4499,85.7411,36995.0
2023-03-03 10:30:00,88.35,88.36,88.25,88.32,42500.0,85.7508,85.7605,85.6537,85.7217,42500.0
2023-03-03 10:35:00,88.32,88.34,88.17,88.24,90323.0,85.7217,85.7411,85.5761,85.644,90323.0
2023-03-03 10:40:00,88.24,88.26,88.12,88.17,28982.0,85.644,85.6634,85.5275,85.5761,28982.0
2023-03-03 10:45:00,88.16,88.25,88.08,88.17,36452.0,85.5664,85.6537,85.4887,85.5761,36452.0
2023-03-03 10:50:00,88.17,88.26,88.16,88.22,54111.0,85.5761,85.6634,85.5664,85.6246,54111.0
2023-03-03 10:55:00,88.21,88.41,88.21,88.4,66957.0,85.6149,85.809,85.6149,85.7993,66957.0
2023-03-03 11:00:00,88.41,88.5,88.39,88.41,60352.0,85.809,85.8964,85.7896,85.809,60352.0
2023-03-03 11:05:00,88.41,88.49,88.37,88.45,32911.0,85.809,85.8867,85.7702,85.8478,32911.0
2023-03-03 11:10:00,88.45,88.48,88.38,88.47,33667.0,85.8478,85.877,85.7799,85.8672,33667.0
2023-03-03 11:15:00,88.47,88.51,88.45,88.47,23167.0,85.8672,85.9061,85.8478,85.8672,23167.0
2023-03-03 11:20:00,88.48,88.51,88.41,88.44,31269.0,85.877,85.9061,85.809,85.8381,31269.0
2023-03-03 11:25:00,88.44,88.5,88.43,88.46,29871.0,85.8381,85.8964,85.8284,85.8575,29871.0
2023-03-03 11:30:00,88.47,88.5,88.39,88.41,31194.0,85.8672,85.8964,85.7896,85.809,31194.0
2023-03-03 11:35:00,88.41,88.52,88.39,88.42,33306.0,85.809,85.9158,85.7896,85.8187,33306.0
2023-03-03 11:40:00,88.43,88.43,88.34,88.34,21762.0,85.8284,85.8284,85.7411,85.7411,21762.0
2023-03-03 11:45:00,88.34,88.41,88.26,88.28,39972.0,85.7411,85.809,85.6634,85.6828,39972.0
2023-03-03 11:50:00,88.28,88.51,88.28,88.49,48857.0,85.6828,85.9061,85.6828,85.8867,48857.0
2023-03-03 11:55:00,88.48,88.52,88.39,88.46,34438.0,85.877,85.9158,85.7896,85.8575,34438.0
2023-03-03 12:00:00,88.47,88.54,88.46,88.51,23311.0,85.8672,85.9352,85.8575,85.9061,23311.0
2023-03-03 12:05:00,88.53,88.53,88.38,88.39,31846.0,85.9255,85.9255,85.7799,85.7896,31846.0
2023-03-03 12:10:00,88.4,88.41,88.36,88.38,43866.0,85.7993,85.809,85.7605,85.7799,43866.0
2023-03-03 12:15:00,88.38,88.39,88.34,88.38,28107.0,85.7799,85.7896,85.7411,85.7799,28107.0
2023-03-03 12:20:00,88.38,88.42,88.35,88.38,25055.0,85.7799,85.8187,85.7508,85.7799,25055.0
2023-03-03 12:25:00,88.38,88.48,88.38,88.44,18519.0,85.7799,85.877,85.7799,85.8381,18519.0
2023-03-03 12:30:00,88.45,88.5,88.44,88.47,11901.0,85.8478,85.8964,85.8381,85.8672,11901.0
2023-03-03 12:35:00,88.47,88.55,88.43,88.54,24239.0,85.8672,85.9449,85.8284,85.9352,24239.0
2023-03-03 12:40:00,88.55,88.57,88.52,88.53,20400.0,85.9449,85.9643,85.9158,85.9255,20400.0
2023-03-03 12:45:00,88.53,88.58,88.47,88.57,31004.0,85.9255,85.974,85.8672,85.9643,31004.0
2023-03-03 12:50:00,88.58,88.6,88.51,88.58,24357.0,85.974,85.9934,85.9061,85.974,24357.0
2023-03-03 12:55:00,88.59,88.69,88.58,88.67,22006.0,85.9837,86.0808,85.974,86.0614,22006.0
2023-03-03 13:00:00,88.68,88.73,88.64,88.71,17294.0,86.0711,86.1196,86.0322,86.1002,17294.0
2023-03-03 13:05:00,88.71,88.76,88.66,88.71,41727.0,86.1002,86.1487,86.0517,86.1002,41727.0
2023-03-03 13:10:00,88.71,88.75,88.69,88.73,17186.0,86.1002,86.139,86.0808,86.1196,17186.0
2023-03-03 13:15:00,88.72,88.72,88.65,88.66,25023.0,86.1099,86.1099,86.042,86.0517,25023.0
2023-03-03 13:20:00,88.65,88.68,88.61,88.64,26769.0,86.042,86.0711,86.0031,86.0322,26769.0
2023-03-03 13:25:00,88.66,88.72,88.64,88.7,20469.0,86.0517,86.1099,86.0322,86.0905,20469.0
2023-03-03 13:30:00,88.7,88.73,88.67,88.67,28525.0,86.0905,86.1196,86.0614,86.0614,28525.0
2023-03-03 13:35:00,88.68,88.73,88.66,88.73,51088.0,86.0711,86.1196,86.0517,86.1196,51088.0
2023-03-03 13:40:00,88.73,88.78,88.72,88.78,42580.0,86.1196,86.1681,86.1099,86.1681,42580.0
2023-03-03 13:45:00,88.78,88.85,88.77,88.82,42334.0,86.1681,86.2361,86.1584,86.207,42334.0
2023-03-03 13:50:00,88.83,88.87,88.79,88.83,61402.0,86.2167,86.2555,86.1778,86.2167,61402.0
2023-03-03 13:55:00,88.83,88.85,88.77,88.84,42155.0,86.2167,86.2361,86.1584,86.2264,42155.0
2023-03-03 14:00:00,88.84,88.87,88.72,88.8,88467.0,86.2264,86.2555,86.1099,86.1875,88467.0
2023-03-03 14:05:00,88.8,88.84,88.78,88.84,21917.0,86.1875,86.2264,86.1681,86.2264,21917.0
2023-03-03 14:10:00,88.83,89.0,88.82,89.0,44588.0,86.2167,86.3817,86.207,86.3817,44588.0
2023-03-03 14:15:00,89.0,89.0,88.88,88.89,50225.0,86.3817,86.3817,86.2652,86.2749,50225.0
2023-03-03 14:20:00,88.89,88.99,88.89,88.98,21317.0,86.2749,86.372,86.2749,86.3622,21317.0
2023-03-03 14:25:00,88.97,89.0,88.94,88.97,35250.0,86.3525,86.3817,86.3234,86.3525,35250.0
2023-03-03 14:30:00,88.98,89.02,88.93,88.98,61307.0,86.3622,86.4011,86.3137,86.3622,61307.0
2023-03-03 14:35:00,88.98,89.03,88.92,89.01,30443.0,86.3622,86.4108,86.304,86.3914,30443.0
2023-03-03 14:40:00,89.01,89.04,88.98,89.03,41826.0,86.3914,86.4205,86.3622,86.4108,41826.0
2023-03-03 14:45:00,89.03,89.06,89.01,89.04,23576.0,86.4108,86.4399,86.3914,86.4205,23576.0
2023-03-03 14:50:00,89.04,89.07,88.96,88.98,36451.0,86.4205,86.4496,86.3428,86.3622,36451.0
2023-03-03 14:55:00,88.98,88.98,88.89,88.95,31302.0,86.3622,86.3622,86.2749,86.3331,31302.0
2023-03-03 15:00:00,88.96,89.0,88.91,88.98,30722.0,86.3428,86.3817,86.2943,86.3622,30722.0
2023-03-03 15:05:00,88.99,89.08,88.96,89.08,43896.0,86.372,86.4593,86.3428,86.4593,43896.0
2023-03-03 15:10:00,89.07,89.07,88.98,89.02,33272.0,86.4496,86.4496,86.3622,86.4011,33272.0
2023-03-03 15:15:00,89.03,89.06,88.98,89.01,34661.0,86.4108,86.4399,86.3622,86.3914,34661.0
2023-03-03 15:20:00,89.01,89.08,89.01,89.05,35045.0,86.3914,86.4593,86.3914,86.4302,35045.0
2023-03-03 15:25:00,89.06,89.09,89.01,89.09,48158.0,86.4399,86.469,86.3914,86.469,48158.0
2023-03-03 15:30:00,89.09,89.19,89.06,89.17,56907.0,86.469,86.5661,86.4399,86.5467,56907.0
2023-03-03 15:35:00,89.16,89.17,89.07,89.14,55172.0,86.537,86.5467,86.4496,86.5175,55172.0
2023-03-03 15:40:00,89.14,89.14,89.07,89.12,67612.0,86.5175,86.5175,86.4496,86.4981,67612.0
2023-03-03 15:45:00,89.12,89.14,89.08,89.11,81509.0,86.4981,86.5175,86.4593,86.4884,81509.0
2023-03-03 15:50:00,89.12,89.17,89.07,89.15,173884.0,86.4981,86.5467,86.4496,86.5272,173884.0
2023-03-03 15:55:00,89.16,89.29,89.15,89.22,393537.0,86.537,86.6631,86.5272,86.5952,393537.0
2023-03-06 09:30:00,89.41,89.63,89.15,89.61,297796.0,86.7796,86.9931,86.5272,86.9737,297796.0
2023-03-06 09:35:00,89.59,90.18,89.59,90.18,258836.0,86.9543,87.5269,86.9543,87.5269,258836.0
2023-03-06 09:40:00,90.19,90.37,90.1,90.23,111641.0,87.5366,87.7114,87.4493,87.5755,111641.0
2023-03-06 09:45:00,90.23,90.29,89.76,89.78,118913.0,87.5755,87.6337,87.1193,87.1387,118913.0
2023-03-06 09:50:00,89.79,89.86,89.59,89.79,60917.0,87.1484,87.2164,86.9543,87.1484,60917.0
2023-03-06 09:55:00,89.8,89.85,89.56,89.79,84961.0,87.1581,87.2067,86.9252,87.1484,84961.0
2023-03-06 10:00:00,89.78,89.82,89.51,89.82,68306.0,87.1387,87.1775,86.8767,87.1775,68306.0
2023-03-06 10:05:00,89.83,90.1,89.82,90.0,64965.0,87.1872,87.4493,87.1775,87.3522,64965.0
2023-03-06 10:10:00,90.0,90.26,90.0,90.22,72476.0,87.3522,87.6046,87.3522,87.5658,72476.0
2023-03-06 10:15:00,90.21,90.26,90.05,90.1,70013.0,87.5561,87.6046,87.4008,87.4493,70013.0
2023-03-06 10:20:00,90.11,90.11,89.88,89.89,34387.0,87.459,87.459,87.2358,87.2455,34387.0
2023-03-06 10:25:00,89.9,89.96,89.88,89.94,40632.0,87.2552,87.3134,87.2358,87.294,40632.0
2023-03-06 10:30:00,89.92,90.08,89.9,90.07,44135.0,87.2746,87.4299,87.2552,87.4202,44135.0
2023-03-06 10:35:00,90.07,90.2,90.03,90.12,71271.0,87.4202,87.5464,87.3814,87.4687,71271.0
2023-03-06 10:40:00,90.13,90.33,90.12,90.32,70184.0,87.4784,87.6725,87.4687,87.6628,70184.0
2023-03-06 10:45:00,90.34,90.46,90.32,90.41,94963.0,87.6822,87.7987,87.6628,87.7502,94963.0
2023-03-06 10:50:00,90.43,90.49,90.14,90.29,197407.0,87.7696,87.8278,87.4881,87.6337,197407.0
2023-03-06 10:55:00,90.28,90.3,90.14,90.16,89718.0,87.624,87.6434,87.4881,87.5075,89718.0
2023-03-06 11:00:00,90.16,90.31,90.14,90.25,238283.0,87.5075,87.6531,87.4881,87.5949,238283.0
2023-03-06 11:05:00,90.26,90.5,90.26,90.48,68997.0,87.6046,87.8375,87.6046,87.8181,68997.0
2023-03-06 11:10:00,90.49,90.65,90.49,90.64,107962.0,87.8278,87.9831,87.8278,87.9734,107962.0
2023-03-06 11:15:00,90.64,90.67,90.56,90.62,66493.0,87.9734,88.0025,87.8958,87.954,66493.0
2023-03-06 11:20:00,90.62,90.63,90.52,90.54,84999.0,87.954,87.9637,87.8569,87.8764,84999.0
2023-03-06 11:25:00,90.53,90.54,90.3,90.34,67406.0,87.8666,87.8764,87.6434,87.6822,67406.0
2023-03-06 11:30:00,90.33,90.37,90.19,90.27,45010.0,87.6725,87.7114,87.5366,87.6143,45010.0
2023-03-06 11:35:00,90.27,90.33,90.26,90.33,39829.0,87.6143,87.6725,87.6046,87.6725,39829.0
2023-03-06 11:40:00,90.33,90.37,90.3,90.36,45097.0,87.6725,87.7114,87.6434,87.7016,45097.0
2023-03-06 11:45:00,90.36,90.36,90.25,90.3,53893.0,87.7016,87.7016,87.5949,87.6434,53893.0
2023-03-06 11:50:00,90.28,90.3,90.11,90.3,62691.0,87.624,87.6434,87.459,87.6434,62691.0
2023-03-06 11:55:00,90.3,90.39,90.28,90.37,50732.0,87.6434,87.7308,87.624,87.7114,50732.0
2023-03-06 12:00:00,90.37,90.38,90.29,90.35,42366.0,87.7114,87.7211,87.6337,87.6919,42366.0
2023-03-06 12:05:00,90.34,90.36,90.22,90.26,92171.0,87.6822,87.7016,87.5658,87.6046,92171.0
2023-03-06 12:10:00,90.25,90.37,90.25,90.35,69200.0,87.5949,87.7114,87.5949,87.6919,69200.0
2023-03-06 12:15:00,90.36,90.37,90.29,90.33,43311.0,87.7016,87.7114,87.6337,87.6725,43311.0
2023-03-06 12:20:00,90.32,90.32,90.15,90.15,38720.0,87.6628,87.6628,87.4978,87.4978,38720.0
2023-03-06 12:25:00,90.14,90.21,90.13,90.19,51025.0,87.4881,87.5561,87.4784,87.5366,51025.0
2023-03-06 12:30:00,90.19,90.24,90.11,90.24,47736.0,87.5366,87.5852,87.459,87.5852,47736.0
2023-03-06 12:35:00,90.24,90.27,90.12,90.17,26445.0,87.5852,87.6143,87.4687,87.5172,26445.0
2023-03-06 12:40:00,90.17,90.21,90.14,90.19,27105.0,87.5172,87.5561,87.4881,87.5366,27105.0
2023-03-06 12:45:00,90.18,90.19,90.03,90.05,37544.0,87.5269,87.5366,87.3814,87.4008,37544.0
2023-03-06 12:50:00,90.06,90.06,90.0,90.03,30284.0,87.4105,87.4105,87.3522,87.3814,30284.0
2023-03-06 12:55:00,90.02,90.14,90.01,90.08,36165.0,87.3716,87.4881,87.3619,87.4299,36165.0
2023-03-06 13:00:00,90.08,90.1,90.0,90.08,90765.0,87.4299,87.4493,87.3522,87.4299,90765.0
2023-03-06 13:05:00,90.09,90.11,89.99,90.02,50630.0,87.4396,87.459,87.3425,87.3716,50630.0
2023-03-06 13:10:00,90.02,90.06,89.97,90.01,35873.0,87.3716,87.4105,87.3231,87.3619,35873.0
2023-03-06 13:15:00,90.02,90.1,90.01,90.08,27133.0,87.3716,87.4493,87.3619,87.4299,27133.0
2023-03-06 13:20:00,90.09,90.15,90.06,90.09,20122.0,87.4396,87.4978,87.4105,87.4396,20122.0
2023-03-06 13:25:00,90.09,90.15,90.04,90.08,34796.0,87.4396,87.4978,87.3911,87.4299,34796.0
2023-03-06 13:30:00,90.08,90.14,90.04,90.06,28299.0,87.4299,87.4881,87.3911,87.4105,28299.0
2023-03-06 13:35:00,90.06,90.09,90.0,90.0,38773.0,87.4105,87.4396,87.3522,87.3522,38773.0
2023-03-06 13:40:00,90.0,90.11,89.97,90.09,28398.0,87.3522,87.459,87.3231,87.4396,28398.0
2023-03-06 13:45:00,90.08,90.09,89.93,89.95,39802.0,87.4299,87.4396,87.2843,87.3037,39802.0
2023-03-06 13:50:00,89.95,89.98,89.91,89.96,33542.0,87.3037,87.3328,87.2649,87.3134,33542.0
2023-03-06 13:55:00,89.95,89.99,89.9,89.92,40921.0,87.3037,87.3425,87.2552,87.2746,40921.0
2023-03-06 14:00:00,89.91,89.96,89.87,89.92,38332.0,87.2649,87.3134,87.2261,87.2746,38332.0
2023-03-06 14:05:00,89.95,89.99,89.92,89.93,23345.0,87.3037,87.3425,87.2746,87.2843,23345.0
2023-03-06 14:10:00,89.94,89.98,89.9,89.95,43416.0,87.294,87.3328,87.2552,87.3037,43416.0
2023-03-06 14:15:00,89.95,89.96,89.83,89.83,62996.0,87.3037,87.3134,87.1872,87.1872,62996.0
2023-03-06 14:20:00,89.84,89.95,89.82,89.91,27479.0,87.1969,87.3037,87.1775,87.2649,27479.0
2023-03-06 14:25:00,89.91,89.92,89.79,89.8,45608.0,87.2649,87.2746,87.1484,87.1581,45608.0
2023-03-06 14:30:00,89.8,89.86,89.78,89.78,31036.0,87.1581,87.2164,87.1387,87.1387,31036.0
2023-03-06 14:35:00,89.78,89.87,89.77,89.85,29494.0,87.1387,87.2261,87.129,87.2067,29494.0
2023-03-06 14:40:00,89.84,89.89,89.81,89.87,26820.0,87.1969,87.2455,87.1678,87.2261,26820.0
2023-03-06 14:45:00,89.86,89.86,89.71,89.75,30020.0,87.2164,87.2164,87.0708,87.1096,30020.0
2023-03-06 14:50:00,89.75,89.78,89.7,89.76,30160.0,87.1096,87.1387,87.0611,87.1193,30160.0
2023-03-06 14:55:00,89.76,89.78,89.62,89.66,43239.0,87.1193,87.1387,86.9834,87.0222,43239.0
2023-03-06 15:00:00,89.66,89.73,89.64,89.7,54553.0,87.0222,87.0902,87.0028,87.0611,54553.0
2023-03-06 15:05:00,89.69,89.76,89.62,89.76,27695.0,87.0514,87.1193,86.9834,87.1193,27695.0
2023-03-06 15:10:00,89.75,89.78,89.63,89.64,57085.0,87.1096,87.1387,86.9931,87.0028,57085.0
2023-03-06 15:15:00,89.63,89.67,89.6,89.66,38241.0,86.9931,87.0319,86.964,87.0222,38241.0
2023-03-06 15:20:00,89.65,89.69,89.58,89.69,64389.0,87.0125,87.0514,86.9446,87.0514,64389.0
2023-03-06 15:25:00,89.68,89.77,89.67,89.77,42101.0,87.0417,87.129,87.0319,87.129,42101.0
2023-03-06 15:30:00,89.77,89.83,89.68,89.7,96635.0,87.129,87.1872,87.0417,87.0611,96635.0
2023-03-06 15:35:00,89.7,89.78,89.64,89.76,84150.0,87.0611,87.1387,87.0028,87.1193,84150.0
2023-03-06 15:40:00,89.76,89.84,89.71,89.75,82467.0,87.1193,87.1969,87.0708,87.1096,82467.0
2023-03-06 15:45:00,89.76,89.77,89.65,89.73,98889.0,87.1193,87.129,87.0125,87.0902,98889.0
2023-03-06 15:50:00,89.72,89.75,89.6,89.61,163031.0,87.0805,87.1096,86.964,86.9737,163031.0
2023-03-06 15:55:00,89.62,89.76,89.52,89.73,473359.0,86.9834,87.1193,86.8864,87.0902,473359.0
2023-03-07 09:30:00,89.58,90.08,89.58,89.7,135114.0,86.9446,87.4299,86.9446,87.0611,135114.0
2023-03-07 09:35:00,89.69,89.82,89.39,89.8,108270.0,87.0514,87.1775,86.7602,87.1581,108270.0
2023-03-07 09:40:00,89.81,89.89,89.75,89.86,56166.0,87.1678,87.2455,87.1096,87.2164,56166.0
2023-03-07 09:45:00,89.85,89.88,89.68,89.81,72194.0,87.2067,87.2358,87.0417,87.1678,72194.0
2023-03-07 09:50:00,89.82,89.86,89.76,89.8,32183.0,87.1775,87.2164,87.1193,87.1581,32183.0
2023-03-07 09:55:00,89.8,89.92,89.79,89.86,29244.0,87.1581,87.2746,87.1484,87.2164,29244.0
2023-03-07 10:00:00,89.84,89.85,89.3,89.3,72953.0,87.1969,87.2067,86.6728,86.6728,72953.0
2023-03-07 10:05:00,89.3,89.4,89.05,89.12,137197.0,86.6728,86.7699,86.4302,86.4981,137197.0
2023-03-07 10:10:00,89.13,89.13,88.81,88.86,73005.0,86.5078,86.5078,86.1972,86.2458,73005.0
2023-03-07 10:15:00,88.85,88.94,88.68,88.71,55901.0,86.2361,86.3234,86.0711,86.1002,55901.0
2023-03-07 10:20:00,88.69,89.0,88.69,88.95,61777.0,86.0808,86.3817,86.0808,86.3331,61777.0
2023-03-07 10:25:00,88.95,89.12,88.92,89.04,57196.0,86.3331,86.4981,86.304,86.4205,57196.0
2023-03-07 10:30:00,89.01,89.2,88.96,89.09,49521.0,86.3914,86.5758,86.3428,86.469,49521.0
2023-03-07 10:35:00,89.1,89.24,89.07,89.18,45192.0,86.4787,86.6146,86.4496,86.5564,45192.0
2023-03-07 10:40:00,89.18,89.22,88.88,88.92,60169.0,86.5564,86.5952,86.2652,86.304,60169.0
2023-03-07 10:45:00,88.91,89.23,88.83,89.22,42027.0,86.2943,86.6049,86.2167,86.5952,42027.0
2023-03-07 10:50:00,89.23,89.24,88.83,89.0,49817.0,86.6049,86.6146,86.2167,86.3817,49817.0
2023-03-07 10:55:00,88.99,88.99,88.72,88.74,25433.0,86.372,86.372,86.1099,86.1293,25433.0
2023-03-07 11:00:00,88.74,88.83,88.66,88.76,40295.0,86.1293,86.2167,86.0517,86.1487,40295.0
2023-03-07 11:05:00,88.77,88.81,88.63,88.67,37469.0,86.1584,86.1972,86.0225,86.0614,37469.0
2023-03-07 11:10:00,88.67,88.8,88.57,88.58,39177.0,86.0614,86.1875,85.9643,85.974,39177.0
2023-03-07 11:15:00,88.55,88.62,88.48,88.6,49331.0,85.9449,86.0128,85.877,85.9934,49331.0
2023-03-07 11:20:00,88.6,88.61,88.43,88.43,36331.0,85.9934,86.0031,85.8284,85.8284,36331.0
2023-03-07 11:25:00,88.44,88.54,88.38,88.49,70093.0,85.8381,85.9352,85.7799,85.8867,70093.0
2023-03-07 11:30:00,88.48,88.53,88.32,88.37,34697.0,85.877,85.9255,85.7217,85.7702,34697.0
2023-03-07 11:35:00,88.36,88.51,88.34,88.5,35214.0,85.7605,85.9061,85.7411,85.8964,35214.0
2023-03-07 11:40:00,88.51,88.6,88.46,88.6,28378.0,85.9061,85.9934,85.8575,85.9934,28378.0
2023-03-07 11:45:00,88.59,88.7,88.57,88.69,24639.0,85.9837,86.0905,85.9643,86.0808,24639.0
2023-03-07 11:50:00,88.68,88.75,88.49,88.53,25339.0,86.0711,86.139,85.8867,85.9255,25339.0
2023-03-07 11:55:00,88.51,88.51,88.41,88.49,33431.0,85.9061,85.9061,85.809,85.8867,33431.0
2023-03-07 12:00:00,88.48,88.57,88.47,88.51,16592.0,85.877,85.9643,85.8672,85.9061,16592.0
2023-03-07 12:05:00,88.52,88.61,88.52,88.59,17999.0,85.9158,86.0031,85.9158,85.9837,17999.0
2023-03-07 12:10:00,88.59,88.7,88.58,88.67,25484.0,85.9837,86.0905,85.974,86.0614,25484.0
2023-03-07 12:15:00,88.69,88.84,88.67,88.84,33486.0,86.0808,86.2264,86.0614,86.2264,33486.0
2023-03-07 12:20:00,88.85,89.07,88.78,88.83,53103.0,86.2361,86.4496,86.1681,86.2167,53103.0
2023-03-07 12:25:00,88.84,88.87,88.67,88.68,49011.0,86.2264,86.2555,86.0614,86.0711,49011.0
2023-03-07 12:30:00,88.68,88.76,88.66,88.71,96328.0,86.0711,86.1487,86.0517,86.1002,96328.0
2023-03-07 12:35:00,88.7,88.77,88.66,88.69,47239.0,86.0905,86.1584,86.0517,86.0808,47239.0
2023-03-07 12:40:00,88.69,88.71,88.62,88.64,20550.0,86.0808,86.1002,86.0128,86.0322,20550.0
2023-03-07 12:45:00,88.63,88.7,88.5,88.57,23663.0,86.0225,86.0905,85.8964,85.9643,23663.0
2023-03-07 12:50:00,88.54,88.61,88.51,88.51,16669.0,85.9352,86.0031,85.9061,85.9061,16669.0
2023-03-07 12:55:00,88.51,88.53,88.38,88.39,30435.0,85.9061,85.9255,85.7799,85.7896,30435.0
2023-03-07 13:00:00,88.4,88.4,88.27,88.29,36877.0,85.7993,85.7993,85.6731,85.6925,36877.0
2023-03-07 13:05:00,88.29,88.31,88.23,88.24,21439.0,85.6925,85.712,85.6343,85.644,21439.0
2023-03-07 13:10:00,88.23,88.29,88.19,88.29,77495.0,85.6343,85.6925,85.5955,85.6925,77495.0
2023-03-07 13:15:00,88.28,88.43,88.27,88.33,41634.0,85.6828,85.8284,85.6731,85.7314,41634.0
2023-03-07 13:20:00,88.32,88.33,88.24,88.28,14870.0,85.7217,85.7314,85.644,85.6828,14870.0
2023-03-07 13:25:00,88.27,88.36,88.26,88.29,17094.0,85.6731,85.7605,85.6634,85.6925,17094.0
2023-03-07 13:30:00,88.28,88.33,88.24,88.27,24884.0,85.6828,85.7314,85.644,85.6731,24884.0
2023-03-07 13:35:00,88.26,88.28,88.19,88.26,24993.0,85.6634,85.6828,85.5955,85.6634,24993.0
2023-03-07 13:40:00,88.27,88.27,88.12,88.13,13523.0,85.6731,85.6731,85.5275,85.5373,13523.0
2023-03-07 13:45:00,88.13,88.15,88.05,88.09,30869.0,85.5373,85.5567,85.4596,85.4984,30869.0
2023-03-07 13:50:00,88.08,88.15,88.08,88.12,38249.0,85.4887,85.5567,85.4887,85.5275,38249.0
2023-03-07 13:55:00,88.11,88.17,88.07,88.15,34460.0,85.5178,85.5761,85.479,85.5567,34460.0
2023-03-07 14:00:00,88.14,88.27,88.13,88.17,26166.0,85.547,85.6731,85.5373,85.5761,26166.0
2023-03-07 14:05:00,88.18,88.3,88.16,88.28,16843.0,85.5858,85.7023,85.5664,85.6828,16843.0
2023-03-07 14:10:00,88.27,88.36,88.26,88.34,33288.0,85.6731,85.7605,85.6634,85.7411,33288.0
2023-03-07 14:15:00,88.34,88.39,88.3,88.37,32178.0,85.7411,85.7896,85.7023,85.7702,32178.0
2023-03-07 14:20:00,88.37,88.41,88.32,88.34,44575.0,85.7702,85.809,85.7217,85.7411,44575.0
2023-03-07 14:25:00,88.34,88.47,88.34,88.42,35509.0,85.7411,85.8672,85.7411,85.8187,35509.0
2023-03-07 14:30:00,88.43,88.45,88.3,88.33,31306.0,85.8284,85.8478,85.7023,85.7314,31306.0
2023-03-07 14:35:00,88.32,88.33,88.24,88.26,29853.0,85.7217,85.7314,85.644,85.6634,29853.0
2023-03-07 14:40:00,88.27,88.32,88.23,88.23,55654.0,85.6731,85.7217,85.6343,85.6343,55654.0
2023-03-07 14:45:00,88.22,88.32,88.22,88.24,24801.0,85.6246,85.7217,85.6246,85.644,24801.0
2023-03-07 14:50:00,88.23,88.24,88.18,88.18,27181.0,85.6343,85.644,85.5858,85.5858,27181.0
2023-03-07 14:55:00,88.18,88.26,88.15,88.25,32250.0,85.5858,85.6634,85.5567,85.6537,32250.0
2023-03-07 15:00:00,88.25,88.34,88.25,88.29,25075.0,85.6537,85.7411,85.6537,85.6925,25075.0
2023-03-07 15:05:00,88.29,88.34,88.25,88.26,28554.0,85.6925,85.7411,85.6537,85.6634,28554.0
2023-03-07 15:10:00,88.26,88.39,88.26,88.37,34605.0,85.6634,85.7896,85.6634,85.7702,34605.0
2023-03-07 15:15:00,88.37,88.48,88.35,88.47,33729.0,85.7702,85.877,85.7508,85.8672,33729.0
2023-03-07 15:20:00,88.46,88.46,88.3,88.31,53408.0,85.8575,85.8575,85.7023,85.712,53408.0
2023-03-07 15:25:00,88.31,88.37,88.27,88.37,53613.0,85.712,85.7702,85.6731,85.7702,53613.0
2023-03-07 15:30:00,88.37,88.48,88.28,88.45,43505.0,85.7702,85.877,85.6828,85.8478,43505.0
2023-03-07 15:35:00,88.47,88.57,88.44,88.52,43704.0,85.8672,85.9643,85.8381,85.9158,43704.0
2023-03-07 15:40:00,88.52,88.55,88.37,88.37,49797.0,85.9158,85.9449,85.7702,85.7702,49797.0
2023-03-07 15:45:00,88.37,88.39,88.3,88.36,58957.0,85.7702,85.7896,85.7023,85.7605,58957.0
2023-03-07 15:50:00,88.34,88.36,88.28,88.28,112153.0,85.7411,85.7605,85.6828,85.6828,112153.0
2023-03-07 15:55:00,88.29,88.37,88.22,88.36,318130.0,85.6925,85.7702,85.6246,85.7605,318130.0
2023-03-08 09:30:00,88.4,88.72,88.21,88.23,114371.0,85.7993,86.1099,85.6149,85.6343,114371.0
2023-03-08 09:35:00,88.21,88.53,88.2,88.4,71096.0,85.6149,85.9255,85.6052,85.7993,71096.0
2023-03-08 09:40:00,88.41,88.54,88.39,88.51,64866.0,85.809,85.9352,85.7896,85.9061,64866.0
2023-03-08 09:45:00,88.52,88.85,88.52,88.7,88376.0,85.9158,86.2361,85.9158,86.0905,88376.0
2023-03-08 09:50:00,88.69,88.85,88.63,88.71,54603.0,86.0808,86.2361,86.0225,86.1002,54603.0
2023-03-08 09:55:00,88.7,88.93,88.7,88.89,73101.0,86.0905,86.3137,86.0905,86.2749,73101.0
2023-03-08 10:00:00,88.88,88.88,88.54,88.66,72412.0,86.2652,86.2652,85.9352,86.0517,72412.0
2023-03-08 10:05:00,88.69,88.71,88.52,88.68,37572.0,86.0808,86.1002,85.9158,86.0711,37572.0
2023-03-08 10:10:00,88.66,88.83,88.65,88.8,33067.0,86.0517,86.2167,86.042,86.1875,33067.0
2023-03-08 10:15:00,88.78,88.79,88.47,88.5,35240.0,86.1681,86.1778,85.8672,85.8964,35240.0
2023-03-08 10:20:00,88.51,88.71,88.35,88.71,41499.0,85.9061,86.1002,85.7508,86.1002,41499.0
2023-03-08 10:25:00,88.7,88.73,88.56,88.63,40450.0,86.0905,86.1196,85.9546,86.0225,40450.0
2023-03-08 10:30:00,88.63,88.79,88.57,88.78,46860.0,86.0225,86.1778,85.9643,86.1681,46860.0
2023-03-08 10:35:00,88.79,88.93,88.77,88.87,42821.0,86.1778,86.3137,86.1584,86.2555,42821.0
2023-03-08 10:40:00,88.87,88.89,88.76,88.8,43914.0,86.2555,86.2749,86.1487,86.1875,43914.0
2023-03-08 10:45:00,88.8,88.82,88.73,88.73,51941.0,86.1875,86.207,86.1196,86.1196,51941.0
2023-03-08 10:50:00,88.75,88.75,88.62,88.67,37794.0,86.139,86.139,86.0128,86.0614,37794.0
2023-03-08 10:55:00,88.66,88.67,88.53,88.54,21816.0,86.0517,86.0614,85.9255,85.9352,21816.0
2023-03-08 11:00:00,88.55,88.58,88.48,88.51,32431.0,85.9449,85.974,85.877,85.9061,32431.0
2023-03-08 11:05:00,88.52,88.68,88.52,88.65,28047.0,85.9158,86.0711,85.9158,86.042,28047.0
2023-03-08 11:10:00,88.66,88.68,88.54,88.66,26428.0,86.0517,86.0711,85.9352,86.0517,26428.0
2023-03-08 11:15:00,88.67,88.77,88.66,88.77,26889.0,86.0614,86.1584,86.0517,86.1584,26889.0
2023-03-08 11:20:00,88.76,88.8,88.71,88.74,26801.0,86.1487,86.1875,86.1002,86.1293,26801.0
2023-03-08 11:25:00,88.74,88.78,88.65,88.71,26492.0,86.1293,86.1681,86.042,86.1002,26492.0
2023-03-08 11:30:00,88.71,88.72,88.59,88.62,33687.0,86.1002,86.1099,85.9837,86.0128,33687.0
2023-03-08 11:35:00,88.61,88.76,88.58,88.74,35703.0,86.0031,86.1487,85.974,86.1293,35703.0
2023-03-08 11:40:00,88.74,88.81,88.74,88.75,26256.0,86.1293,86.1972,86.1293,86.139,26256.0
2023-03-08 11:45:00,88.76,88.99,88.75,88.94,37844.0,86.1487,86.372,86.139,86.3234,37844.0
2023-03-08 11:50:00,88.95,89.07,88.92,89.06,33861.0,86.3331,86.4496,86.304,86.4399,33861.0
2023-03-08 11:55:00,89.06,89.09,89.0,89.03,37306.0,86.4399,86.469,86.3817,86.4108,37306.0
2023-03-08 12:00:00,89.03,89.07,88.92,88.92,56180.0,86.4108,86.4496,86.304,86.304,56180.0
2023-03-08 12:05:00,88.92,88.93,88.7,88.7,22586.0,86.304,86.3137,86.0905,86.0905,22586.0
2023-03-08 12:10:00,88.7,88.73,88.58,88.59,34494.0,86.0905,86.1196,85.974,85.9837,34494.0
2023-03-08 12:15:00,88.59,88.64,88.57,88.64,23405.0,85.9837,86.0322,85.9643,86.0322,23405.0
2023-03-08 12:20:00,88.64,88.67,88.62,88.64,23709.0,86.0322,86.0614,86.0128,86.0322,23709.0
2023-03-08 12:25:00,88.64,88.66,88.55,88.55,20487.0,86.0322,86.0517,85.9449,85.9449,20487.0
2023-03-08 12:30:00,88.55,88.64,88.47,88.63,44743.0,85.9449,86.0322,85.8672,86.0225,44743.0
2023-03-08 12:35:00,88.64,88.72,88.63,88.67,40123.0,86.0322,86.1099,86.0225,86.0614,40123.0
2023-03-08 12:40:00,88.69,88.78,88.66,88.78,24592.0,86.0808,86.1681,86.0517,86.1681,24592.0
2023-03-08 12:45:00,88.79,88.86,88.78,88.85,24495.0,86.1778,86.2458,86.1681,86.2361,24495.0
2023-03-08 12:50:00,88.87,88.94,88.86,88.93,29313.0,86.2555,86.3234,86.2458,86.3137,29313.0
2023-03-08 12:55:00,88.93,88.93,88.62,88.66,67815.0,86.3137,86.3137,86.0128,86.0517,67815.0
2023-03-08 13:00:00,88.68,88.79,88.65,88.79,43400.0,86.0711,86.1778,86.042,86.1778,43400.0
2023-03-08 13:05:00,88.78,88.85,88.76,88.8,39482.0,86.1681,86.2361,86.1487,86.1875,39482.0
2023-03-08 13:10:00,88.79,88.8,88.67,88.68,39200.0,86.1778,86.1875,86.0614,86.0711,39200.0
2023-03-08 13:15:00,88.65,88.65,88.54,88.56,25880.0,86.042,86.042,85.9352,85.9546,25880.0
2023-03-08 13:20:00,88.55,88.71,88.51,88.7,21670.0,85.9449,86.1002,85.9061,86.0905,21670.0
2023-03-08 13:25:00,88.7,88.71,88.58,88.59,25111.0,86.0905,86.1002,85.974,85.9837,25111.0
2023-03-08 13:30:00,88.59,88.59,88.49,88.55,21402.0,85.9837,85.9837,85.8867,85.9449,21402.0
2023-03-08 13:35:00,88.55,88.56,88.49,88.54,17412.0,85.9449,85.9546,85.8867,85.9352,17412.0
2023-03-08 13:40:00,88.53,88.53,88.41,88.48,26822.0,85.9255,85.9255,85.809,85.877,26822.0
2023-03-08 13:45:00,88.48,88.51,88.46,88.47,31078.0,85.877,85.9061,85.8575,85.8672,31078.0
2023-03-08 13:50:00,88.47,88.55,88.42,88.55,32613.0,85.8672,85.9449,85.8187,85.9449,32613.0
2023-03-08 13:55:00,88.55,88.57,88.5,88.56,32879.0,85.9449,85.9643,85.8964,85.9546,32879.0
2023-03-08 14:00:00,88.57,88.64,88.55,88.56,27360.0,85.9643,86.0322,85.9449,85.9546,27360.0
2023-03-08 14:05:00,88.56,88.59,88.5,88.58,36756.0,85.9546,85.9837,85.8964,85.974,36756.0
2023-03-08 14:10:00,88.58,88.62,88.55,88.57,46215.0,85.974,86.0128,85.9449,85.9643,46215.0
2023-03-08 14:15:00,88.56,88.67,88.55,88.67,31094.0,85.9546,86.0614,85.9449,86.0614,31094.0
2023-03-08 14:20:00,88.66,88.68,88.62,88.67,57266.0,86.0517,86.0711,86.0128,86.0614,57266.0
2023-03-08 14:25:00,88.67,88.71,88.65,88.71,28569.0,86.0614,86.1002,86.042,86.1002,28569.0
2023-03-08 14:30:00,88.7,88.73,88.6,88.63,60715.0,86.0905,86.1196,85.9934,86.0225,60715.0
2023-03-08 14:35:00,88.63,88.69,88.6,88.6,41402.0,86.0225,86.0808,85.9934,85.9934,41402.0
2023-03-08 14:40:00,88.6,88.61,88.48,88.49,30659.0,85.9934,86.0031,85.877,85.8867,30659.0
2023-03-08 14:45:00,88.49,88.49,88.39,88.41,19894.0,85.8867,85.8867,85.7896,85.809,19894.0
2023-03-08 14:50:00,88.41,88.43,88.34,88.41,31186.0,85.809,85.8284,85.7411,85.809,31186.0
2023-03-08 14:55:00,88.42,88.42,88.3,88.33,41087.0,85.8187,85.8187,85.7023,85.7314,41087.0
2023-03-08 15:00:00,88.33,88.37,88.23,88.26,56963.0,85.7314,85.7702,85.6343,85.6634,56963.0
2023-03-08 15:05:00,88.25,88.32,88.21,88.31,43690.0,85.6537,85.7217,85.6149,85.712,43690.0
2023-03-08 15:10:00,88.3,88.3,88.23,88.25,40179.0,85.7023,85.7023,85.6343,85.6537,40179.0
2023-03-08 15:15:00,88.24,88.26,88.2,88.2,31417.0,85.644,85.6634,85.6052,85.6052,31417.0
2023-03-08 15:20:00,88.2,88.26,88.17,88.18,38313.0,85.6052,85.6634,85.5761,85.5858,38313.0
2023-03-08 15:25:00,88.18,88.25,88.15,88.25,81722.0,85.5858,85.6537,85.5567,85.6537,81722.0
2023-03-08 15:30:00,88.24,88.3,88.22,88.28,69171.0,85.644,85.7023,85.6246,85.6828,69171.0
2023-03-08 15:35:00,88.28,88.46,88.27,88.37,42330.0,85.6828,85.8575,85.6731,85.7702,42330.0
2023-03-08 15:40:00,88.37,88.5,88.36,88.48,51754.0,85.7702,85.8964,85.7605,85.877,51754.0
2023-03-08 15:45:00,88.48,88.52,88.42,88.46,96362.0,85.877,85.9158,85.8187,85.8575,96362.0
2023-03-08 15:50:00,88.45,88.47,88.37,88.41,130971.0,85.8478,85.8672,85.7702,85.809,130971.0
2023-03-08 15:55:00,88.41,88.53,88.36,88.48,348396.0,85.809,85.9255,85.7605,85.877,348396.0
2023-03-09 09:30:00,88.33,89.02,88.3,89.01,164954.0,85.7314,86.4011,85.7023,86.3914,164954.0
2023-03-09 09:35:00,89.0,89.0,88.69,88.77,50208.0,86.3817,86.3817,86.0808,86.1584,50208.0
2023-03-09 09:40:00,88.78,88.93,88.72,88.83,59268.0,86.1681,86.3137,86.1099,86.2167,59268.0
2023-03-09 09:45:00,88.84,89.15,88.73,89.13,73841.0,86.2264,86.5272,86.1196,86.5078,73841.0
2023-03-09 09:50:00,89.15,89.24,88.98,89.08,69580.0,86.5272,86.6146,86.3622,86.4593,69580.0
2023-03-09 09:55:00,89.09,89.35,89.07,89.3,56313.0,86.469,86.7214,86.4496,86.6728,56313.0
2023-03-09 10:00:00,89.3,89.37,89.14,89.36,63050.0,86.6728,86.7408,86.5175,86.7311,63050.0
2023-03-09 10:05:00,89.37,89.47,89.19,89.26,56527.0,86.7408,86.8378,86.5661,86.634,56527.0
2023-03-09 10:10:00,89.27,89.3,89.16,89.24,35681.0,86.6437,86.6728,86.537,86.6146,35681.0
2023-03-09 10:15:00,89.23,89.31,89.17,89.28,61387.0,86.6049,86.6825,86.5467,86.6534,61387.0
2023-03-09 10:20:00,89.28,89.43,89.28,89.39,42332.0,86.6534,86.799,86.6534,86.7602,42332.0
2023-03-09 10:25:00,89.38,89.51,89.35,89.51,64676.0,86.7505,86.8767,86.7214,86.8767,64676.0
2023-03-09 10:30:00,89.52,89.64,89.5,89.56,122211.0,86.8864,87.0028,86.8669,86.9252,122211.0
2023-03-09 10:35:00,89.56,89.62,89.22,89.23,103679.0,86.9252,86.9834,86.5952,86.6049,103679.0
2023-03-09 10:40:00,89.25,89.4,89.15,89.28,145522.0,86.6243,86.7699,86.5272,86.6534,145522.0
2023-03-09 10:45:00,89.27,89.33,89.06,89.2,58269.0,86.6437,86.7019,86.4399,86.5758,58269.0
2023-03-09 10:50:00,89.19,89.27,89.06,89.13,48758.0,86.5661,86.6437,86.4399,86.5078,48758.0
2023-03-09 10:55:00,89.13,89.15,88.9,88.9,109125.0,86.5078,86.5272,86.2846,86.2846,109125.0
2023-03-09 11:00:00,88.9,88.92,88.72,88.77,60596.0,86.2846,86.304,86.1099,86.1584,60596.0
2023-03-09 11:05:00,88.77,88.81,88.62,88.67,76176.0,86.1584,86.1972,86.0128,86.0614,76176.0
2023-03-09 11:10:00,88.66,88.72,88.56,88.66,74120.0,86.0517,86.1099,85.9546,86.0517,74120.0
2023-03-09 11:15:00,88.66,88.68,88.44,88.55,74032.0,86.0517,86.0711,85.8381,85.9449,74032.0
2023-03-09 11:20:00,88.55,88.86,88.51,88.83,60337.0,85.9449,86.2458,85.9061,86.2167,60337.0
2023-03-09 11:25:00,88.83,88.85,88.61,88.63,50581.0,86.2167,86.2361,86.0031,86.0225,50581.0
2023-03-09 11:30:00,88.62,88.63,88.49,88.5,52559.0,86.0128,86.0225,85.8867,85.8964,52559.0
2023-03-09 11:35:00,88.51,88.65,88.48,88.54,62798.0,85.9061,86.042,85.877,85.9352,62798.0
2023-03-09 11:40:00,88.54,88.66,88.54,88.66,46337.0,85.9352,86.0517,85.9352,86.0517,46337.0
2023-03-09 11:45:00,88.66,88.79,88.66,88.72,43806.0,86.0517,86.1778,86.0517,86.1099,43806.0
2023-03-09 11:50:00,88.71,88.8,88.67,88.67,70488.0,86.1002,86.1875,86.0614,86.0614,70488.0
2023-03-09 11:55:00,88.66,88.66,88.53,88.58,49728.0,86.0517,86.0517,85.9255,85.974,49728.0
2023-03-09 12:00:00,88.59,88.59,88.39,88.48,66523.0,85.9837,85.9837,85.7896,85.877,66523.0
2023-03-09 12:05:00,88.47,88.47,88.31,88.38,57517.0,85.8672,85.8672,85.712,85.7799,57517.0
2023-03-09 12:10:00,88.38,88.47,88.37,88.45,94110.0,85.7799,85.8672,85.7702,85.8478,94110.0
2023-03-09 12:15:00,88.45,88.63,88.44,88.62,71392.0,85.8478,86.0225,85.8381,86.0128,71392.0
2023-03-09 12:20:00,88.63,88.66,88.58,88.66,48609.0,86.0225,86.0517,85.974,86.0517,48609.0
2023-03-09 12:25:00,88.65,88.77,88.62,88.63,43830.0,86.042,86.1584,86.0128,86.0225,43830.0
2023-03-09 12:30:00,88.63,88.69,88.6,88.6,39248.0,86.0225,86.0808,85.9934,85.9934,39248.0
2023-03-09 12:35:00,88.61,88.61,88.39,88.39,55600.0,86.0031,86.0031,85.7896,85.7896,55600.0
2023-03-09 12:40:00,88.4,88.42,88.3,88.3,35255.0,85.7993,85.8187,85.7023,85.7023,35255.0
2023-03-09 12:45:00,88.31,88.42,88.23,88.27,230837.0,85.712,85.8187,85.6343,85.6731,230837.0
2023-03-09 12:50:00,88.26,88.39,88.21,88.31,279747.0,85.6634,85.7896,85.6149,85.712,279747.0
2023-03-09 12:55:00,88.31,88.37,88.24,88.25,96607.0,85.712,85.7702,85.644,85.6537,96607.0
2023-03-09 13:00:00,88.23,88.29,88.2,88.27,54111.0,85.6343,85.6925,85.6052,85.6731,54111.0
2023-03-09 13:05:00,88.26,88.37,88.24,88.35,46479.0,85.6634,85.7702,85.644,85.7508,46479.0
2023-03-09 13:10:00,88.35,88.45,88.13,88.3,105353.0,85.7508,85.8478,85.5373,85.7023,105353.0
2023-03-09 13:15:00,88.3,88.32,88.07,88.08,58541.0,85.7023,85.7217,85.479,85.4887,58541.0
2023-03-09 13:20:00,88.08,88.16,88.0,88.01,53495.0,85.4887,85.5664,85.4111,85.4208,53495.0
2023-03-09 13:25:00,88.01,88.03,87.91,87.94,48298.0,85.4208,85.4402,85.3237,85.3528,48298.0
2023-03-09 13:30:00,87.91,87.94,87.82,87.84,55324.0,85.3237,85.3528,85.2364,85.2558,55324.0
2023-03-09 13:35:00,87.83,87.99,87.82,87.85,62787.0,85.2461,85.4014,85.2364,85.2655,62787.0
2023-03-09 13:40:00,87.87,87.91,87.81,87.82,54750.0,85.2849,85.3237,85.2267,85.2364,54750.0
2023-03-09 13:45:00,87.81,87.82,87.5,87.53,64131.0,85.2267,85.2364,84.9258,84.9549,64131.0
2023-03-09 13:50:00,87.53,87.61,87.47,87.51,40627.0,84.9549,85.0326,84.8967,84.9355,40627.0
2023-03-09 13:55:00,87.51,87.56,87.47,87.53,34274.0,84.9355,84.984,84.8967,84.9549,34274.0
2023-03-09 14:00:00,87.53,87.67,87.51,87.52,65094.0,84.9549,85.0908,84.9355,84.9452,65094.0
2023-03-09 14:05:00,87.53,87.54,87.41,87.5,67476.0,84.9549,84.9646,84.8384,84.9258,67476.0
2023-03-09 14:10:00,87.49,87.49,87.34,87.45,58631.0,84.9161,84.9161,84.7705,84.8773,58631.0
2023-03-09 14:15:00,87.45,87.53,87.43,87.5,47290.0,84.8773,84.9549,84.8578,84.9258,47290.0
2023-03-09 14:20:00,87.49,87.63,87.46,87.62,34467.0,84.9161,85.052,84.887,85.0423,34467.0
2023-03-09 14:25:00,87.63,87.73,87.62,87.7,59423.0,85.052,85.149,85.0423,85.1199,59423.0
2023-03-09 14:30:00,87.69,87.69,87.42,87.43,64940.0,85.1102,85.1102,84.8481,84.8578,64940.0
2023-03-09 14:35:00,87.42,87.54,87.35,87.36,52736.0,84.8481,84.9646,84.7802,84.7899,52736.0
2023-03-09 14:40:00,87.38,87.51,87.36,87.42,52580.0,84.8093,84.9355,84.7899,84.8481,52580.0
2023-03-09 14:45:00,87.41,87.5,87.26,87.32,68090.0,84.8384,84.9258,84.6928,84.7511,68090.0
2023-03-09 14:50:00,87.31,87.33,87.22,87.28,57255.0,84.7414,84.7608,84.654,84.7123,57255.0
2023-03-09 14:55:00,87.27,87.37,87.11,87.15,60757.0,84.7026,84.7996,84.5473,84.5861,60757.0
2023-03-09 15:00:00,87.14,87.25,87.04,87.06,74223.0,84.5764,84.6831,84.4793,84.4987,74223.0
2023-03-09 15:05:00,87.06,87.08,86.97,87.01,45210.0,84.4987,84.5181,84.4114,84.4502,45210.0
2023-03-09 15:10:00,87.01,87.02,86.88,86.93,78713.0,84.4502,84.4599,84.324,84.3726,78713.0
2023-03-09 15:15:00,86.93,86.93,86.62,86.64,65371.0,84.3726,84.3726,84.0717,84.0911,65371.0
2023-03-09 15:20:00,86.64,86.79,86.53,86.63,92917.0,84.0911,84.2367,83.9843,84.0814,92917.0
2023-03-09 15:25:00,86.63,86.83,86.6,86.76,146494.0,84.0814,84.2755,84.0523,84.2076,146494.0
2023-03-09 15:30:00,86.75,86.91,86.63,86.81,147099.0,84.1979,84.3531,84.0814,84.2561,147099.0
2023-03-09 15:35:00,86.81,86.92,86.65,86.9,106625.0,84.2561,84.3629,84.1008,84.3434,106625.0
2023-03-09 15:40:00,86.89,86.94,86.79,86.81,129772.0,84.3337,84.3823,84.2367,84.2561,129772.0
2023-03-09 15:45:00,86.81,86.98,86.67,86.98,180320.0,84.2561,84.4211,84.1202,84.4211,180320.0
2023-03-09 15:50:00,86.96,87.2,86.95,87.13,251511.0,84.4017,84.6346,84.392,84.5667,251511.0
2023-03-09 15:55:00,87.14,87.17,86.68,86.94,760001.0,84.5764,84.6055,84.1299,84.3823,760001.0
2023-03-10 09:30:00,84.57,85.25,83.54,83.65,575554.0,82.082,82.742,81.0823,81.1891,575554.0
2023-03-10 09:35:00,83.6,83.72,82.9,83.02,353839.0,81.1405,81.257,80.4611,80.5776,353839.0
2023-03-10 09:40:00,83.02,83.97,83.02,83.66,228616.0,80.5776,81.4996,80.5776,81.1988,228616.0
2023-03-10 09:45:00,83.67,83.85,83.15,83.3,301114.0,81.2085,81.3832,80.7038,80.8493,301114.0
2023-03-10 09:50:00,83.27,83.73,82.88,83.69,179205.0,80.8202,81.2667,80.4417,81.2279,179205.0
2023-03-10 09:55:00,83.68,83.8,83.4,83.68,209139.0,81.2182,81.3346,80.9464,81.2182,209139.0
2023-03-10 10:00:00,83.68,84.25,83.68,83.88,238365.0,81.2182,81.7714,81.2182,81.4123,238365.0
2023-03-10 10:05:00,83.87,83.95,83.54,83.62,161042.0,81.4026,81.4802,81.0823,81.1599,161042.0
2023-03-10 10:10:00,83.6,83.77,83.13,83.66,112633.0,81.1405,81.3055,80.6844,81.1988,112633.0
2023-03-10 10:15:00,83.66,83.73,83.36,83.53,114662.0,81.1988,81.2667,80.9076,81.0726,114662.0
2023-03-10 10:20:00,83.49,83.53,83.07,83.4,123105.0,81.0338,81.0726,80.6261,80.9464,123105.0
2023-03-10 10:25:00,83.41,83.49,83.03,83.15,136009.0,80.9561,81.0338,80.5873,80.7038,136009.0
2023-03-10 10:30:00,83.14,83.56,83.11,83.55,124092.0,80.6941,81.1017,80.6649,81.092,124092.0
2023-03-10 10:35:00,83.58,83.86,83.54,83.84,109820.0,81.1211,81.3929,81.0823,81.3735,109820.0
2023-03-10 10:40:00,83.85,84.04,83.66,83.86,124181.0,81.3832,81.5676,81.1988,81.3929,124181.0
2023-03-10 10:45:00,83.84,84.1,83.75,84.03,92670.0,81.3735,81.6258,81.2861,81.5579,92670.0
2023-03-10 10:50:00,84.02,84.52,84.0,84.5,163069.0,81.5482,82.0335,81.5288,82.014,163069.0
2023-03-10 10:55:00,84.51,84.79,84.49,84.72,86632.0,82.0238,82.2955,82.0043,82.2276,86632.0
2023-03-10 11:00:00,84.71,84.75,84.25,84.42,82548.0,82.2179,82.2567,81.7714,81.9364,82548.0
2023-03-10 11:05:00,84.43,84.43,83.89,84.09,68034.0,81.9461,81.9461,81.422,81.6161,68034.0
2023-03-10 11:10:00,84.07,84.16,83.8,84.01,62825.0,81.5967,81.684,81.3346,81.5385,62825.0
2023-03-10 11:15:00,84.03,84.6,84.01,84.6,59861.0,81.5579,82.1111,81.5385,82.1111,59861.0
2023-03-10 11:20:00,84.58,84.69,84.41,84.64,115459.0,82.0917,82.1985,81.9267,82.1499,115459.0
2023-03-10 11:25:00,84.65,84.94,84.56,84.81,148507.0,82.1596,82.4411,82.0723,82.3149,148507.0
2023-03-10 11:30:00,84.81,84.84,84.45,84.55,115652.0,82.3149,82.344,81.9655,82.0626,115652.0
2023-03-10 11:35:00,84.55,84.7,84.34,84.34,72849.0,82.0626,82.2082,81.8588,81.8588,72849.0
2023-03-10 11:40:00,84.37,84.47,84.23,84.37,75037.0,81.8879,81.9849,81.752,81.8879,75037.0
2023-03-10 11:45:00,84.37,84.39,84.04,84.18,87014.0,81.8879,81.9073,81.5676,81.7035,87014.0
2023-03-10 11:50:00,84.18,84.43,84.07,84.34,163342.0,81.7035,81.9461,81.5967,81.8588,163342.0
2023-03-10 11:55:00,84.33,84.33,83.8,84.01,224707.0,81.849,81.849,81.3346,81.5385,224707.0
2023-03-10 12:00:00,83.98,84.1,83.88,83.91,104727.0,81.5093,81.6258,81.4123,81.4414,104727.0
2023-03-10 12:05:00,83.9,83.98,83.59,83.61,94608.0,81.4317,81.5093,81.1308,81.1502,94608.0
2023-03-10 12:10:00,83.63,83.79,83.55,83.69,69145.0,81.1696,81.3249,81.092,81.2279,69145.0
2023-03-10 12:15:00,83.67,83.71,83.45,83.5,87237.0,81.2085,81.2473,80.9949,81.0435,87237.0
2023-03-10 12:20:00,83.49,83.69,83.45,83.63,54589.0,81.0338,81.2279,80.9949,81.1696,54589.0
2023-03-10 12:25:00,83.63,83.8,83.56,83.8,59558.0,81.1696,81.3346,81.1017,81.3346,59558.0
2023-03-10 12:30:00,83.81,84.23,83.68,84.07,87521.0,81.3443,81.752,81.2182,81.5967,87521.0
2023-03-10 12:35:00,84.08,84.22,84.04,84.15,52872.0,81.6064,81.7423,81.5676,81.6743,52872.0
2023-03-10 12:40:00,84.14,84.2,84.01,84.16,50505.0,81.6646,81.7229,81.5385,81.684,50505.0
2023-03-10 12:45:00,84.16,84.16,83.96,84.03,64102.0,81.684,81.684,81.4899,81.5579,64102.0
2023-03-10 12:50:00,84.04,84.07,83.92,83.94,71887.0,81.5676,81.5967,81.4511,81.4705,71887.0
2023-03-10 12:55:00,83.95,83.96,83.64,83.83,150714.0,81.4802,81.4899,81.1793,81.3638,150714.0
2023-03-10 13:00:00,83.84,83.94,83.62,83.63,167914.0,81.3735,81.4705,81.1599,81.1696,167914.0
2023-03-10 13:05:00,83.61,83.97,83.46,83.88,80914.0,81.1502,81.4996,81.0046,81.4123,80914.0
2023-03-10 13:10:00,83.88,83.94,83.74,83.85,104127.0,81.4123,81.4705,81.2764,81.3832,104127.0
2023-03-10 13:15:00,83.86,83.86,83.44,83.6,153071.0,81.3929,81.3929,80.9852,81.1405,153071.0
2023-03-10 13:20:00,83.61,83.73,83.5,83.66,90889.0,81.1502,81.2667,81.0435,81.1988,90889.0
2023-03-10 13:25:00,83.66,83.78,83.59,83.62,113411.0,81.1988,81.3152,81.1308,81.1599,113411.0
2023-03-10 13:30:00,83.63,83.65,83.37,83.37,144079.0,81.1696,81.1891,80.9173,80.9173,144079.0
2023-03-10 13:35:00,83.37,83.53,83.26,83.53,111393.0,80.9173,81.0726,80.8105,81.0726,111393.0
2023-03-10 13:40:00,83.53,83.88,83.4,83.42,152258.0,81.0726,81.4123,80.9464,80.9658,152258.0
2023-03-10 13:45:00,83.41,83.45,83.18,83.22,112630.0,80.9561,80.9949,80.7329,80.7717,112630.0
2023-03-10 13:50:00,83.22,83.25,83.09,83.2,56152.0,80.7717,80.8008,80.6455,80.7523,56152.0
2023-03-10 13:55:00,83.18,83.22,83.05,83.11,64123.0,80.7329,80.7717,80.6067,80.6649,64123.0
2023-03-10 14:00:00,83.11,83.82,83.1,83.76,164061.0,80.6649,81.3541,80.6552,81.2958,164061.0
2023-03-10 14:05:00,83.78,83.91,83.61,83.91,82219.0,81.3152,81.4414,81.1502,81.4414,82219.0
2023-03-10 14:10:00,83.89,84.01,83.74,83.81,63965.0,81.422,81.5385,81.2764,81.3443,63965.0
2023-03-10 14:15:00,83.79,83.9,83.53,83.77,62126.0,81.3249,81.4317,81.0726,81.3055,62126.0
2023-03-10 14:20:00,83.76,83.81,83.64,83.7,54961.0,81.2958,81.3443,81.1793,81.2376,54961.0
2023-03-10 14:25:00,83.7,83.83,83.63,83.81,63138.0,81.2376,81.3638,81.1696,81.3443,63138.0
2023-03-10 14:30:00,83.79,84.09,83.79,84.07,92108.0,81.3249,81.6161,81.3249,81.5967,92108.0
2023-03-10 14:35:00,84.07,84.38,84.04,84.36,68196.0,81.5967,81.8976,81.5676,81.8782,68196.0
2023-03-10 14:40:00,84.35,84.43,84.15,84.28,122011.0,81.8685,81.9461,81.6743,81.8005,122011.0
2023-03-10 14:45:00,84.29,84.76,84.23,84.72,131958.0,81.8102,82.2664,81.752,82.2276,131958.0
2023-03-10 14:50:00,84.73,84.85,84.59,84.72,201579.0,82.2373,82.3537,82.1014,82.2276,201579.0
2023-03-10 14:55:00,84.72,84.91,84.47,84.54,180349.0,82.2276,82.412,81.9849,82.0529,180349.0
2023-03-10 15:00:00,84.53,84.72,84.36,84.72,143802.0,82.0432,82.2276,81.8782,82.2276,143802.0
2023-03-10 15:05:00,84.74,84.76,84.26,84.52,156761.0,82.247,82.2664,81.7811,82.0335,156761.0
2023-03-10 15:10:00,84.51,84.66,84.23,84.3,114011.0,82.0238,82.1693,81.752,81.8199,114011.0
2023-03-10 15:15:00,84.3,84.38,84.13,84.14,143328.0,81.8199,81.8976,81.6549,81.6646,143328.0
2023-03-10 15:20:00,84.14,84.18,83.93,84.18,123181.0,81.6646,81.7035,81.4608,81.7035,123181.0
2023-03-10 15:25:00,84.19,84.36,84.14,84.26,160297.0,81.7132,81.8782,81.6646,81.7811,160297.0
2023-03-10 15:30:00,84.26,84.3,83.96,83.97,148894.0,81.7811,81.8199,81.4899,81.4996,148894.0
2023-03-10 15:35:00,83.95,83.96,83.73,83.78,187030.0,81.4802,81.4899,81.2667,81.3152,187030.0
2023-03-10 15:40:00,83.79,83.8,83.55,83.64,198781.0,81.3249,81.3346,81.092,81.1793,198781.0
2023-03-10 15:45:00,83.64,83.75,83.59,83.72,187878.0,81.1793,81.2861,81.1308,81.257,187878.0
2023-03-10 15:50:00,83.71,84.11,83.67,84.05,295575.0,81.2473,81.6355,81.2085,81.5773,295575.0
2023-03-10 15:55:00,84.06,84.24,84.0,84.08,742313.0,81.587,81.7617,81.5288,81.6064,742313.0
2023-03-13 09:30:00,83.32,83.38,82.26,82.3,181909.0,80.8688,80.927,79.8399,79.8788,181909.0
2023-03-13 09:35:00,82.33,82.5,82.04,82.28,92694.0,79.9079,80.0729,79.6264,79.8594,92694.0
2023-03-13 09:40:00,82.3,82.46,82.17,82.42,148518.0,79.8788,80.0341,79.7526,79.9952,148518.0
2023-03-13 09:45:00,82.43,83.44,82.43,83.3,118404.0,80.0049,80.9852,80.0049,80.8493,118404.0
2023-03-13 09:50:00,83.34,83.81,83.34,83.5,50022.0,80.8882,81.3443,80.8882,81.0435,50022.0
2023-03-13 09:55:00,83.47,83.83,83.4,83.76,67491.0,81.0143,81.3638,80.9464,81.2958,67491.0
2023-03-13 10:00:00,83.77,84.43,83.75,84.37,111286.0,81.3055,81.9461,81.2861,81.8879,111286.0
2023-03-13 10:05:00,84.34,84.47,83.99,84.21,126931.0,81.8588,81.9849,81.519,81.7326,126931.0
2023-03-13 10:10:00,84.21,84.32,84.1,84.24,59911.0,81.7326,81.8393,81.6258,81.7617,59911.0
2023-03-13 10:15:00,84.21,84.28,83.96,84.1,82916.0,81.7326,81.8005,81.4899,81.6258,82916.0
2023-03-13 10:20:00,84.08,84.3,84.01,84.23,145407.0,81.6064,81.8199,81.5385,81.752,145407.0
2023-03-13 10:25:00,84.26,84.37,84.07,84.19,116116.0,81.7811,81.8879,81.5967,81.7132,116116.0
2023-03-13 10:30:00,84.23,84.66,84.16,84.65,72734.0,81.752,82.1693,81.684,82.1596,72734.0
2023-03-13 10:35:00,84.67,84.78,84.43,84.56,67824.0,82.179,82.2858,81.9461,82.0723,67824.0
2023-03-13 10:40:00,84.57,84.72,84.38,84.69,66870.0,82.082,82.2276,81.8976,82.1985,66870.0
2023-03-13 10:45:00,84.7,84.97,84.66,84.91,70517.0,82.2082,82.4702,82.1693,82.412,70517.0
2023-03-13 10:50:00,84.89,84.95,84.51,84.66,71386.0,82.3926,82.4508,82.0238,82.1693,71386.0
2023-03-13 10:55:00,84.67,85.28,84.64,85.14,111916.0,82.179,82.7711,82.1499,82.6352,111916.0
2023-03-13 11:00:00,85.14,85.52,85.06,85.3,94113.0,82.6352,83.004,82.5576,82.7905,94113.0
2023-03-13 11:05:00,85.3,85.35,85.08,85.1,82126.0,82.7905,82.839,82.577,82.5964,82126.0
2023-03-13 11:10:00,85.09,85.4,85.06,85.1,70296.0,82.5867,82.8876,82.5576,82.5964,70296.0
2023-03-13 11:15:00,85.11,85.22,84.93,85.02,65774.0,82.6061,82.7129,82.4314,82.5187,65774.0
2023-03-13 11:20:00,85.02,85.21,84.75,84.92,85747.0,82.5187,82.7032,82.2567,82.4217,85747.0
2023-03-13 11:25:00,84.94,85.09,84.86,85.03,81262.0,82.4411,82.5867,82.3635,82.5285,81262.0
2023-03-13 11:30:00,85.04,85.07,84.71,84.72,70736.0,82.5382,82.5673,82.2179,82.2276,70736.0
2023-03-13 11:35:00,84.73,84.81,84.48,84.53,79428.0,82.2373,82.3149,81.9946,82.0432,79428.0
2023-03-13 11:40:00,84.53,84.87,84.52,84.74,55670.0,82.0432,82.3732,82.0335,82.247,55670.0
2023-03-13 11:45:00,84.74,84.93,84.63,84.88,73696.0,82.247,82.4314,82.1402,82.3829,73696.0
2023-03-13 11:50:00,84.87,84.87,84.66,84.67,84593.0,82.3732,82.3732,82.1693,82.179,84593.0
2023-03-13 11:55:00,84.61,85.04,84.58,85.04,76119.0,82.1208,82.5382,82.0917,82.5382,76119.0
2023-03-13 12:00:00,85.06,85.24,84.77,84.83,89233.0,82.5576,82.7323,82.2761,82.3343,89233.0
2023-03-13 12:05:00,84.85,85.09,84.85,85.05,33551.0,82.3537,82.5867,82.3537,82.5479,33551.0
2023-03-13 12:10:00,85.04,85.12,84.85,84.85,76485.0,82.5382,82.6158,82.3537,82.3537,76485.0
2023-03-13 12:15:00,84.84,85.01,84.81,84.85,71116.0,82.344,82.509,82.3149,82.3537,71116.0
2023-03-13 12:20:00,84.84,84.95,84.79,84.79,43766.0,82.344,82.4508,82.2955,82.2955,43766.0
2023-03-13 12:25:00,84.78,84.92,84.75,84.88,60452.0,82.2858,82.4217,82.2567,82.3829,60452.0
2023-03-13 12:30:00,84.88,84.92,84.69,84.69,46540.0,82.3829,82.4217,82.1985,82.1985,46540.0
2023-03-13 12:35:00,84.69,84.88,84.69,84.79,37808.0,82.1985,82.3829,82.1985,82.2955,37808.0
2023-03-13 12:40:00,84.78,84.95,84.77,84.77,101007.0,82.2858,82.4508,82.2761,82.2761,101007.0
2023-03-13 12:45:00,84.73,84.81,84.29,84.42,56664.0,82.2373,82.3149,81.8102,81.9364,56664.0
2023-03-13 12:50:00,84.42,84.6,84.35,84.47,23270.0,81.9364,82.1111,81.8685,81.9849,23270.0
2023-03-13 12:55:00,84.5,84.5,84.21,84.43,118366.0,82.014,82.014,81.7326,81.9461,118366.0
2023-03-13 13:00:00,84.43,84.47,84.13,84.28,103627.0,81.9461,81.9849,81.6549,81.8005,103627.0
2023-03-13 13:05:00,84.27,84.5,84.23,84.45,54702.0,81.7908,82.014,81.752,81.9655,54702.0
2023-03-13 13:10:00,84.49,84.56,84.35,84.48,31629.0,82.0043,82.0723,81.8685,81.9946,31629.0
2023-03-13 13:15:00,84.45,84.58,84.32,84.48,46270.0,81.9655,82.0917,81.8393,81.9946,46270.0
2023-03-13 13:20:00,84.47,84.53,84.3,84.3,30270.0,81.9849,82.0432,81.8199,81.8199,30270.0
2023-03-13 13:25:00,84.31,84.4,84.16,84.27,43404.0,81.8296,81.917,81.684,81.7908,43404.0
2023-03-13 13:30:00,84.29,84.35,84.12,84.16,34416.0,81.8102,81.8685,81.6452,81.684,34416.0
2023-03-13 13:35:00,84.17,84.56,84.14,84.46,41158.0,81.6938,82.0723,81.6646,81.9752,41158.0
2023-03-13 13:40:00,84.47,84.72,84.47,84.72,64956.0,81.9849,82.2276,81.9849,82.2276,64956.0
2023-03-13 13:45:00,84.75,84.8,84.61,84.69,52184.0,82.2567,82.3052,82.1208,82.1985,52184.0
2023-03-13 13:50:00,84.69,84.82,84.64,84.81,73938.0,82.1985,82.3246,82.1499,82.3149,73938.0
2023-03-13 13:55:00,84.8,85.01,84.8,85.0,66634.0,82.3052,82.509,82.3052,82.4993,66634.0
2023-03-13 14:00:00,85.01,85.17,84.97,85.05,109734.0,82.509,82.6643,82.4702,82.5479,109734.0
2023-03-13 14:05:00,85.03,85.05,84.92,84.98,103384.0,82.5285,82.5479,82.4217,82.4799,103384.0
2023-03-13 14:10:00,84.96,85.14,84.92,85.02,93890.0,82.4605,82.6352,82.4217,82.5187,93890.0
2023-03-13 14:15:00,85.05,85.12,84.98,85.02,54816.0,82.5479,82.6158,82.4799,82.5187,54816.0
2023-03-13 14:20:00,85.04,85.08,84.88,85.0,80814.0,82.5382,82.577,82.3829,82.4993,80814.0
2023-03-13 14:25:00,85.0,85.07,84.91,84.93,73416.0,82.4993,82.5673,82.412,82.4314,73416.0
2023-03-13 14:30:00,84.93,85.23,84.92,85.11,90713.0,82.4314,82.7226,82.4217,82.6061,90713.0
2023-03-13 14:35:00,85.14,85.17,85.07,85.12,99838.0,82.6352,82.6643,82.5673,82.6158,99838.0
2023-03-13 14:40:00,85.13,85.33,85.09,85.23,131331.0,82.6255,82.8196,82.5867,82.7226,131331.0
2023-03-13 14:45:00,85.23,85.25,85.09,85.19,87531.0,82.7226,82.742,82.5867,82.6837,87531.0
2023-03-13 14:50:00,85.2,85.37,85.18,85.36,80549.0,82.6935,82.8585,82.674,82.8487,80549.0
2023-03-13 14:55:00,85.37,85.44,85.26,85.43,111208.0,82.8585,82.9264,82.7517,82.9167,111208.0
2023-03-13 15:00:00,85.42,85.49,85.23,85.25,121275.0,82.907,82.9749,82.7226,82.742,121275.0
2023-03-13 15:05:00,85.24,85.45,85.18,85.27,137533.0,82.7323,82.9361,82.674,82.7614,137533.0
2023-03-13 15:10:00,85.29,85.53,85.17,85.24,178118.0,82.7808,83.0137,82.6643,82.7323,178118.0
2023-03-13 15:15:00,85.24,85.3,85.09,85.1,116077.0,82.7323,82.7905,82.5867,82.5964,116077.0
2023-03-13 15:20:00,85.11,85.11,84.77,84.86,110241.0,82.6061,82.6061,82.2761,82.3635,110241.0
2023-03-13 15:25:00,84.87,84.87,84.62,84.69,141823.0,82.3732,82.3732,82.1305,82.1985,141823.0
2023-03-13 15:30:00,84.69,85.05,84.69,84.99,111561.0,82.1985,82.5479,82.1985,82.4896,111561.0
2023-03-13 15:35:00,84.98,85.18,84.91,85.14,132200.0,82.4799,82.674,82.412,82.6352,132200.0
2023-03-13 15:40:00,85.16,85.33,85.09,85.18,137959.0,82.6546,82.8196,82.5867,82.674,137959.0
2023-03-13 15:45:00,85.19,85.21,85.0,85.08,139783.0,82.6837,82.7032,82.4993,82.577,139783.0
2023-03-13 15:50:00,85.06,85.13,84.96,84.98,264132.0,82.5576,82.6255,82.4605,82.4799,264132.0
2023-03-13 15:55:00,84.98,85.06,84.81,84.92,558454.0,82.4799,82.5576,82.3149,82.4217,558454.0
2023-03-14 09:30:00,85.93,85.93,85.36,85.38,228605.0,83.402,83.402,82.8487,82.8682,228605.0
2023-03-14 09:35:00,85.4,85.4,84.89,85.16,134260.0,82.8876,82.8876,82.3926,82.6546,134260.0
2023-03-14 09:40:00,85.16,85.43,85.1,85.42,117183.0,82.6546,82.9167,82.5964,82.907,117183.0
2023-03-14 09:45:00,85.42,85.49,85.09,85.12,93850.0,82.907,82.9749,82.5867,82.6158,93850.0
2023-03-14 09:50:00,85.11,85.13,84.71,84.71,84268.0,82.6061,82.6255,82.2179,82.2179,84268.0
2023-03-14 09:55:00,84.68,84.81,84.61,84.66,50951.0,82.1888,82.3149,82.1208,82.1693,50951.0
2023-03-14 10:00:00,84.67,84.81,84.52,84.8,95138.0,82.179,82.3149,82.0335,82.3052,95138.0
2023-03-14 10:05:00,84.8,84.83,84.58,84.67,69884.0,82.3052,82.3343,82.0917,82.179,69884.0
2023-03-14 10:10:00,84.63,84.63,84.35,84.51,90280.0,82.1402,82.1402,81.8685,82.0238,90280.0
2023-03-14 10:15:00,84.53,84.73,84.5,84.66,52121.0,82.0432,82.2373,82.014,82.1693,52121.0
2023-03-14 10:20:00,84.67,84.88,84.64,84.79,53350.0,82.179,82.3829,82.1499,82.2955,53350.0
2023-03-14 10:25:00,84.78,84.82,84.6,84.72,42848.0,82.2858,82.3246,82.1111,82.2276,42848.0
2023-03-14 10:30:00,84.72,84.9,84.71,84.87,46071.0,82.2276,82.4023,82.2179,82.3732,46071.0
2023-03-14 10:35:00,84.86,85.07,84.81,84.98,86641.0,82.3635,82.5673,82.3149,82.4799,86641.0
2023-03-14 10:40:00,84.95,85.1,84.94,85.02,31548.0,82.4508,82.5964,82.4411,82.5187,31548.0
2023-03-14 10:45:00,85.04,85.1,84.99,85.07,42518.0,82.5382,82.5964,82.4896,82.5673,42518.0
2023-03-14 10:50:00,85.06,85.16,84.96,84.98,36394.0,82.5576,82.6546,82.4605,82.4799,36394.0
2023-03-14 10:55:00,84.98,85.03,84.79,84.81,42854.0,82.4799,82.5285,82.2955,82.3149,42854.0
2023-03-14 11:00:00,84.82,84.9,84.73,84.84,37653.0,82.3246,82.4023,82.2373,82.344,37653.0
2023-03-14 11:05:00,84.81,84.95,84.79,84.95,30798.0,82.3149,82.4508,82.2955,82.4508,30798.0
2023-03-14 11:10:00,84.94,85.03,84.9,85.02,37749.0,82.4411,82.5285,82.4023,82.5187,37749.0
2023-03-14 11:15:00,85.03,85.07,84.97,85.04,37021.0,82.5285,82.5673,82.4702,82.5382,37021.0
2023-03-14 11:20:00,85.05,85.1,84.99,85.09,37760.0,82.5479,82.5964,82.4896,82.5867,37760.0
2023-03-14 11:25:00,85.1,85.18,85.05,85.08,35640.0,82.5964,82.674,82.5479,82.577,35640.0
2023-03-14 11:30:00,85.09,85.35,85.07,85.24,85091.0,82.5867,82.839,82.5673,82.7323,85091.0
2023-03-14 11:35:00,85.24,85.45,85.24,85.42,44348.0,82.7323,82.9361,82.7323,82.907,44348.0
2023-03-14 11:40:00,85.43,85.48,85.21,85.29,40926.0,82.9167,82.9652,82.7032,82.7808,40926.0
2023-03-14 11:45:00,85.28,85.29,85.17,85.19,39271.0,82.7711,82.7808,82.6643,82.6837,39271.0
2023-03-14 11:50:00,85.18,85.22,85.11,85.13,43819.0,82.674,82.7129,82.6061,82.6255,43819.0
2023-03-14 11:55:00,85.13,85.14,84.95,84.98,39017.0,82.6255,82.6352,82.4508,82.4799,39017.0
2023-03-14 12:00:00,84.99,85.01,84.71,84.77,97888.0,82.4896,82.509,82.2179,82.2761,97888.0
2023-03-14 12:05:00,84.77,84.98,84.74,84.95,26324.0,82.2761,82.4799,82.247,82.4508,26324.0
2023-03-14 12:10:00,84.95,85.06,84.94,85.04,39233.0,82.4508,82.5576,82.4411,82.5382,39233.0
2023-03-14 12:15:00,85.04,85.09,84.97,84.99,43872.0,82.5382,82.5867,82.4702,82.4896,43872.0
2023-03-14 12:20:00,85.0,85.0,84.93,84.94,32770.0,82.4993,82.4993,82.4314,82.4411,32770.0
2023-03-14 12:25:00,84.94,84.94,84.84,84.85,44592.0,82.4411,82.4411,82.344,82.3537,44592.0
2023-03-14 12:30:00,84.82,85.01,84.82,85.0,28961.0,82.3246,82.509,82.3246,82.4993,28961.0
2023-03-14 12:35:00,84.99,85.04,84.98,84.99,38489.0,82.4896,82.5382,82.4799,82.4896,38489.0
2023-03-14 12:40:00,84.99,85.01,84.84,84.94,46888.0,82.4896,82.509,82.344,82.4411,46888.0
2023-03-14 12:45:00,84.96,85.04,84.95,85.0,34151.0,82.4605,82.5382,82.4508,82.4993,34151.0
2023-03-14 12:50:00,85.01,85.01,84.85,84.91,23868.0,82.509,82.509,82.3537,82.412,23868.0
2023-03-14 12:55:00,84.9,84.92,84.81,84.83,30234.0,82.4023,82.4217,82.3149,82.3343,30234.0
2023-03-14 13:00:00,84.82,84.86,84.67,84.69,44118.0,82.3246,82.3635,82.179,82.1985,44118.0
2023-03-14 13:05:00,84.7,84.72,84.6,84.62,27825.0,82.2082,82.2276,82.1111,82.1305,27825.0
2023-03-14 13:10:00,84.61,84.64,84.46,84.46,23328.0,82.1208,82.1499,81.9752,81.9752,23328.0
2023-03-14 13:15:00,84.46,84.46,84.17,84.36,43243.0,81.9752,81.9752,81.6938,81.8782,43243.0
2023-03-14 13:20:00,84.35,84.35,84.19,84.31,35622.0,81.8685,81.8685,81.7132,81.8296,35622.0
2023-03-14 13:25:00,84.31,84.4,84.25,84.31,36683.0,81.8296,81.917,81.7714,81.8296,36683.0
2023-03-14 13:30:00,84.28,84.35,84.23,84.27,38034.0,81.8005,81.8685,81.752,81.7908,38034.0
2023-03-14 13:35:00,84.27,84.34,84.21,84.29,60715.0,81.7908,81.8588,81.7326,81.8102,60715.0
2023-03-14 13:40:00,84.29,84.35,84.09,84.12,82436.0,81.8102,81.8685,81.6161,81.6452,82436.0
2023-03-14 13:45:00,84.13,84.24,84.09,84.21,41320.0,81.6549,81.7617,81.6161,81.7326,41320.0
2023-03-14 13:50:00,84.22,84.37,84.17,84.34,52220.0,81.7423,81.8879,81.6938,81.8588,52220.0
2023-03-14 13:55:00,84.34,84.37,84.17,84.2,78460.0,81.8588,81.8879,81.6938,81.7229,78460.0
2023-03-14 14:00:00,84.21,84.3,84.11,84.13,42831.0,81.7326,81.8199,81.6355,81.6549,42831.0
2023-03-14 14:05:00,84.13,84.16,83.97,84.1,51100.0,81.6549,81.684,81.4996,81.6258,51100.0
2023-03-14 14:10:00,84.09,84.21,84.06,84.08,37336.0,81.6161,81.7326,81.587,81.6064,37336.0
2023-03-14 14:15:00,84.09,84.09,83.97,84.02,41123.0,81.6161,81.6161,81.4996,81.5482,41123.0
2023-03-14 14:20:00,84.01,84.03,83.93,83.96,53279.0,81.5385,81.5579,81.4608,81.4899,53279.0
2023-03-14 14:25:00,83.95,84.19,83.93,84.12,49638.0,81.4802,81.7132,81.4608,81.6452,49638.0
2023-03-14 14:30:00,84.12,84.3,84.07,84.25,44805.0,81.6452,81.8199,81.5967,81.7714,44805.0
2023-03-14 14:35:00,84.25,84.33,84.22,84.23,35867.0,81.7714,81.849,81.7423,81.752,35867.0
2023-03-14 14:40:00,84.22,84.24,84.07,84.07,64386.0,81.7423,81.7617,81.5967,81.5967,64386.0
2023-03-14 14:45:00,84.07,84.22,84.03,84.09,60235.0,81.5967,81.7423,81.5579,81.6161,60235.0
2023-03-14 14:50:00,84.08,84.23,84.02,84.19,46325.0,81.6064,81.752,81.5482,81.7132,46325.0
2023-03-14 14:55:00,84.18,84.21,84.06,84.09,40594.0,81.7035,81.7326,81.587,81.6161,40594.0
2023-03-14 15:00:00,84.09,84.14,83.94,83.98,65197.0,81.6161,81.6646,81.4705,81.5093,65197.0
2023-03-14 15:05:00,83.98,83.99,83.62,83.69,66581.0,81.5093,81.519,81.1599,81.2279,66581.0
2023-03-14 15:10:00,83.68,83.68,83.45,83.49,123099.0,81.2182,81.2182,80.9949,81.0338,123099.0
2023-03-14 15:15:00,83.49,83.69,83.43,83.68,110966.0,81.0338,81.2279,80.9755,81.2182,110966.0
2023-03-14 15:20:00,83.72,83.8,83.56,83.62,65096.0,81.257,81.3346,81.1017,81.1599,65096.0
2023-03-14 15:25:00,83.62,83.8,83.61,83.76,53424.0,81.1599,81.3346,81.1502,81.2958,53424.0
2023-03-14 15:30:00,83.76,83.91,83.67,83.86,91199.0,81.2958,81.4414,81.2085,81.3929,91199.0
2023-03-14 15:35:00,83.87,84.02,83.83,83.94,87083.0,81.4026,81.5482,81.3638,81.4705,87083.0
2023-03-14 15:40:00,83.93,84.07,83.89,84.04,99724.0,81.4608,81.5967,81.422,81.5676,99724.0
2023-03-14 15:45:00,84.05,84.18,84.03,84.15,135298.0,81.5773,81.7035,81.5579,81.6743,135298.0
2023-03-14 15:50:00,84.15,84.28,84.08,84.18,222025.0,81.6743,81.8005,81.6064,81.7035,222025.0
2023-03-14 15:55:00,84.18,84.66,84.17,84.54,489468.0,81.7035,82.1693,81.6938,82.0529,489468.0
2023-03-15 09:30:00,83.08,83.37,82.76,83.14,235009.0,80.6358,80.9173,80.3252,80.6941,235009.0
2023-03-15 09:35:00,83.16,83.16,82.71,82.73,103251.0,80.7135,80.7135,80.2767,80.2961,103251.0
2023-03-15 09:40:00,82.71,82.77,82.51,82.65,69807.0,80.2767,80.3349,80.0826,80.2185,69807.0
2023-03-15 09:45:00,82.65,82.65,82.33,82.45,113065.0,80.2185,80.2185,79.9079,80.0244,113065.0
2023-03-15 09:50:00,82.43,82.5,82.31,82.47,64430.0,80.0049,80.0729,79.8885,80.0438,64430.0
2023-03-15 09:55:00,82.45,82.45,82.14,82.25,89658.0,80.0244,80.0244,79.7235,79.8302,89658.0
2023-03-15 10:00:00,82.24,82.6,82.14,82.59,175549.0,79.8205,80.1699,79.7235,80.1602,175549.0
2023-03-15 10:05:00,82.59,82.8,82.53,82.59,46382.0,80.1602,80.3641,80.102,80.1602,46382.0
2023-03-15 10:10:00,82.6,82.96,82.6,82.79,37070.0,80.1699,80.5194,80.1699,80.3544,37070.0
2023-03-15 10:15:00,82.8,82.89,82.52,82.67,55463.0,80.3641,80.4514,80.0923,80.2379,55463.0
2023-03-15 10:20:00,82.67,82.77,82.5,82.54,44035.0,80.2379,80.3349,80.0729,80.1117,44035.0
2023-03-15 10:25:00,82.54,82.63,82.47,82.48,81903.0,80.1117,80.1991,80.0438,80.0535,81903.0
2023-03-15 10:30:00,82.48,82.63,82.42,82.45,88852.0,80.0535,80.1991,79.9952,80.0244,88852.0
2023-03-15 10:35:00,82.45,82.72,82.44,82.5,84249.0,80.0244,80.2864,80.0146,80.0729,84249.0
2023-03-15 10:40:00,82.51,82.52,82.24,82.4,50872.0,80.0826,80.0923,79.8205,79.9758,50872.0
2023-03-15 10:45:00,82.39,82.52,82.38,82.49,67455.0,79.9661,80.0923,79.9564,80.0632,67455.0
2023-03-15 10:50:00,82.5,82.5,82.21,82.3,140139.0,80.0729,80.0729,79.7914,79.8788,140139.0
2023-03-15 10:55:00,82.3,82.52,82.26,82.5,155678.0,79.8788,80.0923,79.8399,80.0729,155678.0
2023-03-15 11:00:00,82.5,82.6,82.42,82.51,115197.0,80.0729,80.1699,79.9952,80.0826,115197.0
2023-03-15 11:05:00,82.51,82.74,82.45,82.5,90921.0,80.0826,80.3058,80.0244,80.0729,90921.0
2023-03-15 11:10:00,82.5,82.77,82.5,82.69,36784.0,80.0729,80.3349,80.0729,80.2573,36784.0
2023-03-15 11:15:00,82.67,82.82,82.62,82.82,42794.0,80.2379,80.3835,80.1894,80.3835,42794.0
2023-03-15 11:20:00,82.81,82.86,82.63,82.68,69507.0,80.3738,80.4223,80.1991,80.2476,69507.0
2023-03-15 11:25:00,82.7,82.74,82.55,82.58,41260.0,80.267,80.3058,80.1214,80.1505,41260.0
2023-03-15 11:30:00,82.6,82.64,82.45,82.46,68250.0,80.1699,80.2088,80.0244,80.0341,68250.0
2023-03-15 11:35:00,82.46,82.56,82.39,82.4,37866.0,80.0341,80.1311,79.9661,79.9758,37866.0
2023-03-15 11:40:00,82.39,82.56,82.33,82.53,219403.0,79.9661,80.1311,79.9079,80.102,219403.0
2023-03-15 11:45:00,82.53,82.65,82.41,82.48,147127.0,80.102,80.2185,79.9855,80.0535,147127.0
2023-03-15 11:50:00,82.5,82.5,82.33,82.49,147091.0,80.0729,80.0729,79.9079,80.0632,147091.0
2023-03-15 11:55:00,82.49,82.64,82.41,82.61,43716.0,80.0632,80.2088,79.9855,80.1796,43716.0
2023-03-15 12:00:00,82.62,82.78,82.41,82.52,147165.0,80.1894,80.3446,79.9855,80.0923,147165.0
2023-03-15 12:05:00,82.51,82.58,82.47,82.56,329744.0,80.0826,80.1505,80.0438,80.1311,329744.0
2023-03-15 12:10:00,82.56,82.6,82.51,82.6,57824.0,80.1311,80.1699,80.0826,80.1699,57824.0
2023-03-15 12:15:00,82.59,82.71,82.52,82.53,57445.0,80.1602,80.2767,80.0923,80.102,57445.0
2023-03-15 12:20:00,82.53,82.54,82.36,82.37,74143.0,80.102,80.1117,79.937,79.9467,74143.0
2023-03-15 12:25:00,82.36,82.37,82.17,82.35,45796.0,79.937,79.9467,79.7526,79.9273,45796.0
2023-03-15 12:30:00,82.38,82.55,82.32,82.42,34061.0,79.9564,80.1214,79.8982,79.9952,34061.0
2023-03-15 12:35:00,82.44,82.48,82.34,82.39,89405.0,80.0146,80.0535,79.9176,79.9661,89405.0
2023-03-15 12:40:00,82.4,82.41,82.3,82.39,44890.0,79.9758,79.9855,79.8788,79.9661,44890.0
2023-03-15 12:45:00,82.39,82.52,82.39,82.51,42105.0,79.9661,80.0923,79.9661,80.0826,42105.0
2023-03-15 12:50:00,82.49,82.49,82.31,82.37,37521.0,80.0632,80.0632,79.8885,79.9467,37521.0
2023-03-15 12:55:00,82.37,82.38,82.25,82.36,37476.0,79.9467,79.9564,79.8302,79.937,37476.0
2023-03-15 13:00:00,82.36,82.39,82.21,82.24,36735.0,79.937,79.9661,79.7914,79.8205,36735.0
2023-03-15 13:05:00,82.27,82.45,82.27,82.41,35795.0,79.8497,80.0244,79.8497,79.9855,35795.0
2023-03-15 13:10:00,82.42,82.57,82.4,82.47,59520.0,79.9952,80.1408,79.9758,80.0438,59520.0
2023-03-15 13:15:00,82.47,82.53,82.35,82.43,363104.0,80.0438,80.102,79.9273,80.0049,363104.0
2023-03-15 13:20:00,82.45,82.62,82.38,82.56,41727.0,80.0244,80.1894,79.9564,80.1311,41727.0
2023-03-15 13:25:00,82.55,82.66,82.45,82.62,60708.0,80.1214,80.2282,80.0244,80.1894,60708.0
2023-03-15 13:30:00,82.62,82.63,82.46,82.55,65141.0,80.1894,80.1991,80.0341,80.1214,65141.0
2023-03-15 13:35:00,82.58,82.66,82.42,82.46,56270.0,80.1505,80.2282,79.9952,80.0341,56270.0
2023-03-15 13:40:00,82.47,82.48,82.22,82.26,66508.0,80.0438,80.0535,79.8011,79.8399,66508.0
2023-03-15 13:45:00,82.25,82.27,82.16,82.2,80911.0,79.8302,79.8497,79.7429,79.7817,80911.0
2023-03-15 13:50:00,82.19,82.36,82.18,82.36,58477.0,79.772,79.937,79.7623,79.937,58477.0
2023-03-15 13:55:00,82.36,82.49,82.32,82.41,50222.0,79.937,80.0632,79.8982,79.9855,50222.0
2023-03-15 14:00:00,82.43,82.44,82.26,82.29,52446.0,80.0049,80.0146,79.8399,79.8691,52446.0
2023-03-15 14:05:00,82.29,82.32,82.2,82.25,50689.0,79.8691,79.8982,79.7817,79.8302,50689.0
2023-03-15 14:10:00,82.25,82.41,82.22,82.3,69680.0,79.8302,79.9855,79.8011,79.8788,69680.0
2023-03-15 14:15:00,82.29,82.35,82.12,82.3,60781.0,79.8691,79.9273,79.7041,79.8788,60781.0
2023-03-15 14:20:00,82.29,82.55,82.27,82.49,74265.0,79.8691,80.1214,79.8497,80.0632,74265.0
2023-03-15 14:25:00,82.49,82.86,82.43,82.56,220403.0,80.0632,80.4223,80.0049,80.1311,220403.0
2023-03-15 14:30:00,82.56,82.79,82.34,82.45,120043.0,80.1311,80.3544,79.9176,80.0244,120043.0
2023-03-15 14:35:00,82.47,82.58,82.34,82.39,84297.0,80.0438,80.1505,79.9176,79.9661,84297.0
2023-03-15 14:40:00,82.38,82.47,82.32,82.4,60422.0,79.9564,80.0438,79.8982,79.9758,60422.0
2023-03-15 14:45:00,82.41,82.41,82.24,82.33,121449.0,79.9855,79.9855,79.8205,79.9079,121449.0
2023-03-15 14:50:00,82.31,82.46,82.19,82.46,86760.0,79.8885,80.0341,79.772,80.0341,86760.0
2023-03-15 14:55:00,82.44,82.6,82.41,82.56,63486.0,80.0146,80.1699,79.9855,80.1311,63486.0
2023-03-15 15:00:00,82.55,82.65,82.48,82.56,80358.0,80.1214,80.2185,80.0535,80.1311,80358.0
2023-03-15 15:05:00,82.55,82.58,82.29,82.3,84598.0,80.1214,80.1505,79.8691,79.8788,84598.0
2023-03-15 15:10:00,82.3,82.51,82.26,82.48,55903.0,79.8788,80.0826,79.8399,80.0535,55903.0
2023-03-15 15:15:00,82.49,82.58,82.43,82.46,61315.0,80.0632,80.1505,80.0049,80.0341,61315.0
2023-03-15 15:20:00,82.45,82.6,82.39,82.51,62268.0,80.0244,80.1699,79.9661,80.0826,62268.0
2023-03-15 15:25:00,82.52,82.62,82.45,82.51,90347.0,80.0923,80.1894,80.0244,80.0826,90347.0
2023-03-15 15:30:00,82.51,82.64,82.41,82.55,273588.0,80.0826,80.2088,79.9855,80.1214,273588.0
2023-03-15 15:35:00,82.58,82.61,82.39,82.57,93296.0,80.1505,80.1796,79.9661,80.1408,93296.0
2023-03-15 15:40:00,82.57,82.61,82.25,82.44,108276.0,80.1408,80.1796,79.8302,80.0146,108276.0
2023-03-15 15:45:00,82.43,82.52,82.34,82.36,121400.0,80.0049,80.0923,79.9176,79.937,121400.0
2023-03-15 15:50:00,82.38,82.53,82.32,82.48,205272.0,79.9564,80.102,79.8982,80.0535,205272.0
2023-03-15 15:55:00,82.5,83.0,82.49,83.0,841743.0,80.0729,80.5582,80.0632,80.5582,841743.0
2023-03-16 09:30:00,82.92,82.92,82.27,82.57,157834.0,80.4805,80.4805,79.8497,80.1408,157834.0
2023-03-16 09:35:00,82.57,82.85,82.57,82.82,87161.0,80.1408,80.4126,80.1408,80.3835,87161.0
2023-03-16 09:40:00,82.82,82.94,82.7,82.81,44575.0,80.3835,80.4999,80.267,80.3738,44575.0
2023-03-16 09:45:00,82.84,82.94,82.71,82.76,44475.0,80.4029,80.4999,80.2767,80.3252,44475.0
2023-03-16 09:50:00,82.78,82.87,82.67,82.8,224404.0,80.3446,80.432,80.2379,80.3641,224404.0
2023-03-16 09:55:00,82.8,82.81,82.57,82.66,97146.0,80.3641,80.3738,80.1408,80.2282,97146.0
2023-03-16 10:00:00,82.66,82.82,82.44,82.44,108070.0,80.2282,80.3835,80.0146,80.0146,108070.0
2023-03-16 10:05:00,82.43,82.43,82.08,82.1,64931.0,80.0049,80.0049,79.6652,79.6847,64931.0
2023-03-16 10:10:00,82.11,82.46,82.11,82.38,53834.0,79.6944,80.0341,79.6944,79.9564,53834.0
2023-03-16 10:15:00,82.38,82.44,82.35,82.38,19012.0,79.9564,80.0146,79.9273,79.9564,19012.0
2023-03-16 10:20:00,82.36,82.55,82.32,82.54,15130.0,79.937,80.1214,79.8982,80.1117,15130.0
2023-03-16 10:25:00,82.56,82.72,82.55,82.69,35410.0,80.1311,80.2864,80.1214,80.2573,35410.0
2023-03-16 10:30:00,82.7,82.82,82.67,82.67,38652.0,80.267,80.3835,80.2379,80.2379,38652.0
2023-03-16 10:35:00,82.67,82.79,82.66,82.71,46260.0,80.2379,80.3544,80.2282,80.2767,46260.0
2023-03-16 10:40:00,82.71,82.86,82.68,82.78,65169.0,80.2767,80.4223,80.2476,80.3446,65169.0
2023-03-16 10:45:00,82.78,82.97,82.76,82.91,152554.0,80.3446,80.5291,80.3252,80.4708,152554.0
2023-03-16 10:50:00,82.88,83.25,82.84,83.22,669870.0,80.4417,80.8008,80.4029,80.7717,669870.0
2023-03-16 10:55:00,83.21,83.34,83.07,83.2,110526.0,80.762,80.8882,80.6261,80.7523,110526.0
2023-03-16 11:00:00,83.21,83.4,83.15,83.16,81466.0,80.762,80.9464,80.7038,80.7135,81466.0
2023-03-16 11:05:00,83.16,83.38,83.08,83.27,121743.0,80.7135,80.927,80.6358,80.8202,121743.0
2023-03-16 11:10:00,83.26,83.4,83.2,83.25,82791.0,80.8105,80.9464,80.7523,80.8008,82791.0
2023-03-16 11:15:00,83.25,83.28,83.14,83.22,79182.0,80.8008,80.8299,80.6941,80.7717,79182.0
2023-03-16 11:20:00,83.21,83.23,83.07,83.15,150382.0,80.762,80.7814,80.6261,80.7038,150382.0
2023-03-16 11:25:00,83.15,83.42,83.15,83.38,177937.0,80.7038,80.9658,80.7038,80.927,177937.0
2023-03-16 11:30:00,83.4,83.47,83.25,83.33,167044.0,80.9464,81.0143,80.8008,80.8785,167044.0
2023-03-16 11:35:00,83.33,83.33,83.13,83.17,112944.0,80.8785,80.8785,80.6844,80.7232,112944.0
2023-03-16 11:40:00,83.15,83.24,83.11,83.16,86864.0,80.7038,80.7911,80.6649,80.7135,86864.0
2023-03-16 11:45:00,83.16,83.21,83.1,83.2,98136.0,80.7135,80.762,80.6552,80.7523,98136.0
2023-03-16 11:50:00,83.2,83.51,83.18,83.4,206428.0,80.7523,81.0532,80.7329,80.9464,206428.0
2023-03-16 11:55:00,83.4,83.57,83.28,83.56,350994.0,80.9464,81.1114,80.8299,81.1017,350994.0
2023-03-16 12:00:00,83.56,83.88,83.38,83.73,257262.0,81.1017,81.4123,80.927,81.2667,257262.0
2023-03-16 12:05:00,83.73,83.92,83.6,83.81,286911.0,81.2667,81.4511,81.1405,81.3443,286911.0
2023-03-16 12:10:00,83.82,83.94,83.78,83.94,67414.0,81.3541,81.4705,81.3152,81.4705,67414.0
2023-03-16 12:15:00,83.96,84.22,83.96,84.21,40171.0,81.4899,81.7423,81.4899,81.7326,40171.0
2023-03-16 12:20:00,84.19,84.26,84.1,84.17,78194.0,81.7132,81.7811,81.6258,81.6938,78194.0
2023-03-16 12:25:00,84.16,84.19,84.07,84.19,43187.0,81.684,81.7132,81.5967,81.7132,43187.0
2023-03-16 12:30:00,84.2,84.51,84.2,84.49,86641.0,81.7229,82.0238,81.7229,82.0043,86641.0
2023-03-16 12:35:00,84.49,84.49,84.15,84.32,48696.0,82.0043,82.0043,81.6743,81.8393,48696.0
2023-03-16 12:40:00,84.3,84.5,84.29,84.44,41213.0,81.8199,82.014,81.8102,81.9558,41213.0
2023-03-16 12:45:00,84.43,84.51,84.34,84.51,46775.0,81.9461,82.0238,81.8588,82.0238,46775.0
2023-03-16 12:50:00,84.51,84.82,84.5,84.65,97974.0,82.0238,82.3246,82.014,82.1596,97974.0
2023-03-16 12:55:00,84.65,84.68,84.57,84.59,41097.0,82.1596,82.1888,82.082,82.1014,41097.0
2023-03-16 13:00:00,84.58,84.66,84.54,84.66,66897.0,82.0917,82.1693,82.0529,82.1693,66897.0
2023-03-16 13:05:00,84.66,84.67,84.54,84.59,37037.0,82.1693,82.179,82.0529,82.1014,37037.0
2023-03-16 13:10:00,84.58,84.61,84.5,84.56,29083.0,82.0917,82.1208,82.014,82.0723,29083.0
2023-03-16 13:15:00,84.55,84.56,84.39,84.43,31502.0,82.0626,82.0723,81.9073,81.9461,31502.0
2023-03-16 13:20:00,84.44,84.45,84.38,84.44,30902.0,81.9558,81.9655,81.8976,81.9558,30902.0
2023-03-16 13:25:00,84.46,84.5,84.39,84.44,32131.0,81.9752,82.014,81.9073,81.9558,32131.0
2023-03-16 13:30:00,84.44,84.54,84.41,84.53,32176.0,81.9558,82.0529,81.9267,82.0432,32176.0
2023-03-16 13:35:00,84.54,84.72,84.51,84.7,24783.0,82.0529,82.2276,82.0238,82.2082,24783.0
2023-03-16 13:40:00,84.72,84.86,84.69,84.85,38980.0,82.2276,82.3635,82.1985,82.3537,38980.0
2023-03-16 13:45:00,84.85,84.91,84.76,84.82,53969.0,82.3537,82.412,82.2664,82.3246,53969.0
2023-03-16 13:50:00,84.81,85.01,84.72,85.0,67261.0,82.3149,82.509,82.2276,82.4993,67261.0
2023-03-16 13:55:00,84.99,85.11,84.97,85.05,58205.0,82.4896,82.6061,82.4702,82.5479,58205.0
2023-03-16 14:00:00,85.04,85.05,84.92,84.95,36366.0,82.5382,82.5479,82.4217,82.4508,36366.0
2023-03-16 14:05:00,84.93,84.95,84.83,84.93,23645.0,82.4314,82.4508,82.3343,82.4314,23645.0
2023-03-16 14:10:00,84.95,84.97,84.88,84.92,30490.0,82.4508,82.4702,82.3829,82.4217,30490.0
2023-03-16 14:15:00,84.9,84.95,84.83,84.87,56237.0,82.4023,82.4508,82.3343,82.3732,56237.0
2023-03-16 14:20:00,84.86,84.94,84.83,84.89,32968.0,82.3635,82.4411,82.3343,82.3926,32968.0
2023-03-16 14:25:00,84.89,84.96,84.83,84.94,28396.0,82.3926,82.4605,82.3343,82.4411,28396.0
2023-03-16 14:30:00,84.94,84.95,84.74,84.76,49611.0,82.4411,82.4508,82.247,82.2664,49611.0
2023-03-16 14:35:00,84.77,84.91,84.77,84.91,27484.0,82.2761,82.412,82.2761,82.412,27484.0
2023-03-16 14:40:00,84.91,84.99,84.85,84.95,40769.0,82.412,82.4896,82.3537,82.4508,40769.0
2023-03-16 14:45:00,84.95,84.95,84.76,84.77,47112.0,82.4508,82.4508,82.2664,82.2761,47112.0
2023-03-16 14:50:00,84.77,84.8,84.67,84.75,33536.0,82.2761,82.3052,82.179,82.2567,33536.0
2023-03-16 14:55:00,84.76,84.9,84.75,84.88,38986.0,82.2664,82.4023,82.2567,82.3829,38986.0
2023-03-16 15:00:00,84.89,84.93,84.82,84.83,43328.0,82.3926,82.4314,82.3246,82.3343,43328.0
2023-03-16 15:05:00,84.84,84.96,84.82,84.84,39451.0,82.344,82.4605,82.3246,82.344,39451.0
2023-03-16 15:10:00,84.84,84.91,84.81,84.83,35456.0,82.344,82.412,82.3149,82.3343,35456.0
2023-03-16 15:15:00,84.84,84.87,84.73,84.79,61432.0,82.344,82.3732,82.2373,82.2955,61432.0
2023-03-16 15:20:00,84.8,84.91,84.78,84.8,99538.0,82.3052,82.412,82.2858,82.3052,99538.0
2023-03-16 15:25:00,84.79,84.81,84.68,84.79,56732.0,82.2955,82.3149,82.1888,82.2955,56732.0
2023-03-16 15:30:00,84.8,84.81,84.66,84.76,64496.0,82.3052,82.3149,82.1693,82.2664,64496.0
2023-03-16 15:35:00,84.76,84.78,84.61,84.68,57686.0,82.2664,82.2858,82.1208,82.1888,57686.0
2023-03-16 15:40:00,84.68,84.93,84.68,84.92,68300.0,82.1888,82.4314,82.1888,82.4217,68300.0
2023-03-16 15:45:00,84.91,84.96,84.72,84.87,137518.0,82.412,82.4605,82.2276,82.3732,137518.0
2023-03-16 15:50:00,84.86,84.92,84.78,84.83,154060.0,82.3635,82.4217,82.2858,82.3343,154060.0
2023-03-16 15:55:00,84.83,84.98,84.76,84.82,498847.0,82.3343,82.4799,82.2664,82.3246,498847.0
2023-03-17 09:30:00,85.0,85.28,84.61,84.8,1196268.0,82.4993,82.7711,82.1208,82.3052,1196268.0
2023-03-17 09:35:00,84.81,85.5,84.78,85.5,60065.0,82.3149,82.9846,82.2858,82.9846,60065.0
2023-03-17 09:40:00,85.52,85.6,85.18,85.36,72599.0,83.004,83.0817,82.674,82.8487,72599.0
2023-03-17 09:45:00,85.34,85.57,85.12,85.49,64853.0,82.8293,83.0526,82.6158,82.9749,64853.0
2023-03-17 09:50:00,85.49,85.54,85.36,85.38,32134.0,82.9749,83.0234,82.8487,82.8682,32134.0
2023-03-17 09:55:00,85.38,85.41,85.24,85.41,35150.0,82.8682,82.8973,82.7323,82.8973,35150.0
2023-03-17 10:00:00,85.44,85.89,85.43,85.82,105522.0,82.9264,83.3632,82.9167,83.2952,105522.0
2023-03-17 10:05:00,85.82,85.98,85.81,85.9,79560.0,83.2952,83.4505,83.2855,83.3729,79560.0
2023-03-17 10:10:00,85.91,85.91,85.63,85.67,91421.0,83.3826,83.3826,83.1108,83.1496,91421.0
2023-03-17 10:15:00,85.7,85.94,85.7,85.76,32101.0,83.1787,83.4117,83.1787,83.237,32101.0
2023-03-17 10:20:00,85.76,85.87,85.66,85.67,39142.0,83.237,83.3437,83.1399,83.1496,39142.0
2023-03-17 10:25:00,85.66,85.72,85.41,85.43,79274.0,83.1399,83.1982,82.8973,82.9167,79274.0
2023-03-17 10:30:00,85.45,85.45,85.0,85.05,57621.0,82.9361,82.9361,82.4993,82.5479,57621.0
2023-03-17 10:35:00,85.04,85.24,84.9,85.23,41379.0,82.5382,82.7323,82.4023,82.7226,41379.0
2023-03-17 10:40:00,85.25,85.42,85.19,85.28,25625.0,82.742,82.907,82.6837,82.7711,25625.0
2023-03-17 10:45:00,85.27,85.44,85.18,85.43,28791.0,82.7614,82.9264,82.674,82.9167,28791.0
2023-03-17 10:50:00,85.44,85.49,85.26,85.32,31165.0,82.9264,82.9749,82.7517,82.8099,31165.0
2023-03-17 10:55:00,85.34,85.53,85.33,85.39,32008.0,82.8293,83.0137,82.8196,82.8779,32008.0
2023-03-17 11:00:00,85.38,85.4,85.28,85.39,22789.0,82.8682,82.8876,82.7711,82.8779,22789.0
2023-03-17 11:05:00,85.39,85.69,85.31,85.6,34448.0,82.8779,83.169,82.8002,83.0817,34448.0
2023-03-17 11:10:00,85.59,85.61,85.43,85.57,27572.0,83.072,83.0914,82.9167,83.0526,27572.0
2023-03-17 11:15:00,85.57,85.75,85.56,85.64,33550.0,83.0526,83.2273,83.0429,83.1205,33550.0
2023-03-17 11:20:00,85.65,85.69,85.48,85.54,40832.0,83.1302,83.169,82.9652,83.0234,40832.0
2023-03-17 11:25:00,85.53,85.63,85.35,85.59,43029.0,83.0137,83.1108,82.839,83.072,43029.0
2023-03-17 11:30:00,85.59,85.74,85.5,85.72,24264.0,83.072,83.2176,82.9846,83.1982,24264.0
2023-03-17 11:35:00,85.74,85.78,85.54,85.54,42211.0,83.2176,83.2564,83.0234,83.0234,42211.0
2023-03-17 11:40:00,85.56,85.6,85.38,85.44,30505.0,83.0429,83.0817,82.8682,82.9264,30505.0
2023-03-17 11:45:00,85.42,85.56,85.41,85.46,31208.0,82.907,83.0429,82.8973,82.9458,31208.0
2023-03-17 11:50:00,85.46,85.53,85.42,85.43,33326.0,82.9458,83.0137,82.907,82.9167,33326.0
2023-03-17 11:55:00,85.42,85.46,85.24,85.29,73802.0,82.907,82.9458,82.7323,82.7808,73802.0
2023-03-17 12:00:00,85.29,85.55,85.29,85.53,34009.0,82.7808,83.0332,82.7808,83.0137,34009.0
2023-03-17 12:05:00,85.52,85.64,85.44,85.61,24700.0,83.004,83.1205,82.9264,83.0914,24700.0
2023-03-17 12:10:00,85.63,85.63,85.46,85.47,23110.0,83.1108,83.1108,82.9458,82.9555,23110.0
2023-03-17 12:15:00,85.48,85.59,85.38,85.41,29275.0,82.9652,83.072,82.8682,82.8973,29275.0
2023-03-17 12:20:00,85.4,85.47,85.34,85.39,30482.0,82.8876,82.9555,82.8293,82.8779,30482.0
2023-03-17 12:25:00,85.39,85.52,85.38,85.42,37314.0,82.8779,83.004,82.8682,82.907,37314.0
2023-03-17 12:30:00,85.44,85.7,85.44,85.59,63299.0,82.9264,83.1787,82.9264,83.072,63299.0
2023-03-17 12:35:00,85.56,85.59,85.48,85.51,22346.0,83.0429,83.072,82.9652,82.9943,22346.0
2023-03-17 12:40:00,85.52,85.6,85.47,85.54,22460.0,83.004,83.0817,82.9555,83.0234,22460.0
2023-03-17 12:45:00,85.53,85.59,85.45,85.47,24905.0,83.0137,83.072,82.9361,82.9555,24905.0
2023-03-17 12:50:00,85.46,85.5,85.22,85.24,45059.0,82.9458,82.9846,82.7129,82.7323,45059.0
2023-03-17 12:55:00,85.24,85.33,85.22,85.24,23318.0,82.7323,82.8196,82.7129,82.7323,23318.0
2023-03-17 13:00:00,85.26,85.31,85.18,85.19,28836.0,82.7517,82.8002,82.674,82.6837,28836.0
2023-03-17 13:05:00,85.2,85.35,85.18,85.29,31139.0,82.6935,82.839,82.674,82.7808,31139.0
2023-03-17 13:10:00,85.28,85.3,85.2,85.21,33287.0,82.7711,82.7905,82.6935,82.7032,33287.0
2023-03-17 13:15:00,85.21,85.25,85.08,85.18,31000.0,82.7032,82.742,82.577,82.674,31000.0
2023-03-17 13:20:00,85.18,85.34,85.16,85.24,27071.0,82.674,82.8293,82.6546,82.7323,27071.0
2023-03-17 13:25:00,85.23,85.24,85.14,85.19,31875.0,82.7226,82.7323,82.6352,82.6837,31875.0
2023-03-17 13:30:00,85.19,85.23,84.99,85.0,36952.0,82.6837,82.7226,82.4896,82.4993,36952.0
2023-03-17 13:35:00,84.96,85.02,84.87,85.02,55948.0,82.4605,82.5187,82.3732,82.5187,55948.0
2023-03-17 13:40:00,85.03,85.03,84.83,84.85,55597.0,82.5285,82.5285,82.3343,82.3537,55597.0
2023-03-17 13:45:00,84.84,85.03,84.79,85.01,66143.0,82.344,82.5285,82.2955,82.509,66143.0
2023-03-17 13:50:00,85.02,85.02,84.83,84.86,29278.0,82.5187,82.5187,82.3343,82.3635,29278.0
2023-03-17 13:55:00,84.87,84.94,84.79,84.94,30066.0,82.3732,82.4411,82.2955,82.4411,30066.0
2023-03-17 14:00:00,84.95,85.03,84.91,84.92,42128.0,82.4508,82.5285,82.412,82.4217,42128.0
2023-03-17 14:05:00,84.94,84.99,84.83,84.92,43009.0,82.4411,82.4896,82.3343,82.4217,43009.0
2023-03-17 14:10:00,84.92,84.95,84.75,84.78,46458.0,82.4217,82.4508,82.2567,82.2858,46458.0
2023-03-17 14:15:00,84.77,84.93,84.7,84.84,38190.0,82.2761,82.4314,82.2082,82.344,38190.0
2023-03-17 14:20:00,84.83,84.85,84.75,84.78,64729.0,82.3343,82.3537,82.2567,82.2858,64729.0
2023-03-17 14:25:00,84.76,84.81,84.67,84.76,35303.0,82.2664,82.3149,82.179,82.2664,35303.0
2023-03-17 14:30:00,84.75,84.82,84.73,84.76,42613.0,82.2567,82.3246,82.2373,82.2664,42613.0
2023-03-17 14:35:00,84.76,84.8,84.65,84.74,26359.0,82.2664,82.3052,82.1596,82.247,26359.0
2023-03-17 14:40:00,84.74,84.82,84.69,84.78,40170.0,82.247,82.3246,82.1985,82.2858,40170.0
2023-03-17 14:45:00,84.77,84.86,84.72,84.83,34661.0,82.2761,82.3635,82.2276,82.3343,34661.0
2023-03-17 14:50:00,84.83,85.02,84.73,85.01,61229.0,82.3343,82.5187,82.2373,82.509,61229.0
2023-03-17 14:55:00,85.02,85.14,85.01,85.07,46166.0,82.5187,82.6352,82.509,82.5673,46166.0
2023-03-17 15:00:00,85.08,85.13,85.02,85.09,32355.0,82.577,82.6255,82.5187,82.5867,32355.0
2023-03-17 15:05:00,85.1,85.2,85.06,85.12,57832.0,82.5964,82.6935,82.5576,82.6158,57832.0
2023-03-17 15:10:00,85.12,85.22,85.1,85.18,47568.0,82.6158,82.7129,82.5964,82.674,47568.0
2023-03-17 15:15:00,85.18,85.24,85.09,85.16,77538.0,82.674,82.7323,82.5867,82.6546,77538.0
2023-03-17 15:20:00,85.15,85.22,85.1,85.13,75777.0,82.6449,82.7129,82.5964,82.6255,75777.0
2023-03-17 15:25:00,85.13,85.13,84.96,85.05,117757.0,82.6255,82.6255,82.4605,82.5479,117757.0
2023-03-17 15:30:00,85.06,85.06,84.9,85.04,81121.0,82.5576,82.5576,82.4023,82.5382,81121.0
2023-03-17 15:35:00,85.05,85.16,84.96,85.12,110949.0,82.5479,82.6546,82.4605,82.6158,110949.0
2023-03-17 15:40:00,85.12,85.28,85.11,85.26,113854.0,82.6158,82.7711,82.6061,82.7517,113854.0
2023-03-17 15:45:00,85.25,85.27,84.95,85.0,142029.0,82.742,82.7614,82.4508,82.4993,142029.0
2023-03-17 15:50:00,85.0,85.33,84.98,85.32,206500.0,82.4993,82.8196,82.4799,82.8099,206500.0
2023-03-17 15:55:00,85.32,85.39,85.12,85.25,541412.0,82.8099,82.8779,82.6158,82.742,541412.0
2023-03-20 09:30:00,85.28,85.71,85.25,85.47,107053.0,82.7711,83.1884,82.742,82.9555,107053.0
2023-03-20 09:35:00,85.45,85.63,85.37,85.52,42336.0,82.9361,83.1108,82.8585,83.004,42336.0
2023-03-20 09:40:00,85.52,85.68,85.47,85.55,57499.0,83.004,83.1593,82.9555,83.0332,57499.0
2023-03-20 09:45:00,85.59,85.98,85.59,85.89,49884.0,83.072,83.4505,83.072,83.3632,49884.0
2023-03-20 09:50:00,85.87,86.1,85.82,85.95,89852.0,83.3437,83.567,83.2952,83.4214,89852.0
2023-03-20 09:55:00,85.92,86.1,85.86,85.95,71105.0,83.3923,83.567,83.334,83.4214,71105.0
2023-03-20 10:00:00,85.95,86.4,85.95,86.39,110382.0,83.4214,83.8581,83.4214,83.8484,110382.0
2023-03-20 10:05:00,86.4,86.48,86.2,86.4,97975.0,83.8581,83.9358,83.664,83.8581,97975.0
2023-03-20 10:10:00,86.38,86.52,86.33,86.45,67503.0,83.8387,83.9746,83.7902,83.9067,67503.0
2023-03-20 10:15:00,86.43,86.5,86.26,86.28,71994.0,83.8873,83.9552,83.7223,83.7417,71994.0
2023-03-20 10:20:00,86.33,86.52,86.27,86.48,62150.0,83.7902,83.9746,83.732,83.9358,62150.0
2023-03-20 10:25:00,86.49,86.69,86.45,86.65,62604.0,83.9455,84.1396,83.9067,84.1008,62604.0
2023-03-20 10:30:00,86.64,86.67,86.45,86.48,67758.0,84.0911,84.1202,83.9067,83.9358,67758.0
2023-03-20 10:35:00,86.46,86.54,86.29,86.36,90475.0,83.9164,83.994,83.7514,83.8193,90475.0
2023-03-20 10:40:00,86.35,86.56,86.31,86.54,66021.0,83.8096,84.0134,83.7708,83.994,66021.0
2023-03-20 10:45:00,86.53,86.79,86.48,86.67,64657.0,83.9843,84.2367,83.9358,84.1202,64657.0
2023-03-20 10:50:00,86.68,86.81,86.58,86.81,74032.0,84.1299,84.2561,84.0329,84.2561,74032.0
2023-03-20 10:55:00,86.8,86.97,86.79,86.88,57833.0,84.2464,84.4114,84.2367,84.324,57833.0
2023-03-20 11:00:00,86.86,86.97,86.82,86.83,33115.0,84.3046,84.4114,84.2658,84.2755,33115.0
2023-03-20 11:05:00,86.84,87.02,86.81,86.94,119906.0,84.2852,84.4599,84.2561,84.3823,119906.0
2023-03-20 11:10:00,86.94,87.01,86.78,86.99,112218.0,84.3823,84.4502,84.227,84.4308,112218.0
2023-03-20 11:15:00,87.01,87.22,86.97,87.22,59228.0,84.4502,84.654,84.4114,84.654,59228.0
2023-03-20 11:20:00,87.23,87.23,87.03,87.08,49724.0,84.6637,84.6637,84.4696,84.5181,49724.0
2023-03-20 11:25:00,87.07,87.27,87.05,87.27,66897.0,84.5084,84.7026,84.489,84.7026,66897.0
2023-03-20 11:30:00,87.27,87.32,87.1,87.17,46996.0,84.7026,84.7511,84.5376,84.6055,46996.0
2023-03-20 11:35:00,87.17,87.29,87.15,87.28,55592.0,84.6055,84.722,84.5861,84.7123,55592.0
2023-03-20 11:40:00,87.27,87.42,87.26,87.35,51963.0,84.7026,84.8481,84.6928,84.7802,51963.0
2023-03-20 11:45:00,87.36,87.44,87.3,87.38,40794.0,84.7899,84.8676,84.7317,84.8093,40794.0
2023-03-20 11:50:00,87.37,87.43,87.23,87.3,64710.0,84.7996,84.8578,84.6637,84.7317,64710.0
2023-03-20 11:55:00,87.31,87.39,87.15,87.19,59377.0,84.7414,84.819,84.5861,84.6249,59377.0
2023-03-20 12:00:00,87.19,87.23,87.07,87.1,87777.0,84.6249,84.6637,84.5084,84.5376,87777.0
2023-03-20 12:05:00,87.09,87.16,86.8,86.8,61581.0,84.5278,84.5958,84.2464,84.2464,61581.0
2023-03-20 12:10:00,86.8,86.88,86.65,86.8,59719.0,84.2464,84.324,84.1008,84.2464,59719.0
2023-03-20 12:15:00,86.78,86.91,86.69,86.74,43312.0,84.227,84.3531,84.1396,84.1881,43312.0
2023-03-20 12:20:00,86.76,86.96,86.76,86.9,38171.0,84.2076,84.4017,84.2076,84.3434,38171.0
2023-03-20 12:25:00,86.89,86.99,86.79,86.94,51613.0,84.3337,84.4308,84.2367,84.3823,51613.0
2023-03-20 12:30:00,86.93,87.11,86.93,87.1,49574.0,84.3726,84.5473,84.3726,84.5376,49574.0
2023-03-20 12:35:00,87.1,87.18,87.08,87.16,71885.0,84.5376,84.6152,84.5181,84.5958,71885.0
2023-03-20 12:40:00,87.15,87.29,87.14,87.28,89841.0,84.5861,84.722,84.5764,84.7123,89841.0
2023-03-20 12:45:00,87.28,87.41,87.25,87.34,53373.0,84.7123,84.8384,84.6831,84.7705,53373.0
2023-03-20 12:50:00,87.34,87.47,87.34,87.38,106230.0,84.7705,84.8967,84.7705,84.8093,106230.0
2023-03-20 12:55:00,87.39,87.5,87.38,87.39,56922.0,84.819,84.9258,84.8093,84.819,56922.0
2023-03-20 13:00:00,87.39,87.45,87.32,87.32,46927.0,84.819,84.8773,84.7511,84.7511,46927.0
2023-03-20 13:05:00,87.32,87.51,87.23,87.3,49763.0,84.7511,84.9355,84.6637,84.7317,49763.0
2023-03-20 13:10:00,87.29,87.42,87.26,87.29,42684.0,84.722,84.8481,84.6928,84.722,42684.0
2023-03-20 13:15:00,87.29,87.38,87.26,87.37,44400.0,84.722,84.8093,84.6928,84.7996,44400.0
2023-03-20 13:20:00,87.37,87.43,87.22,87.27,49386.0,84.7996,84.8578,84.654,84.7026,49386.0
2023-03-20 13:25:00,87.27,87.28,87.07,87.14,46223.0,84.7026,84.7123,84.5084,84.5764,46223.0
2023-03-20 13:30:00,87.14,87.3,87.14,87.22,37139.0,84.5764,84.7317,84.5764,84.654,37139.0
2023-03-20 13:35:00,87.24,87.25,87.15,87.19,39283.0,84.6734,84.6831,84.5861,84.6249,39283.0
2023-03-20 13:40:00,87.19,87.24,87.15,87.22,45547.0,84.6249,84.6734,84.5861,84.654,45547.0
2023-03-20 13:45:00,87.22,87.25,87.15,87.22,43973.0,84.654,84.6831,84.5861,84.654,43973.0
2023-03-20 13:50:00,87.23,87.23,87.09,87.13,32500.0,84.6637,84.6637,84.5278,84.5667,32500.0
2023-03-20 13:55:00,87.12,87.27,87.12,87.21,48104.0,84.557,84.7026,84.557,84.6443,48104.0
2023-03-20 14:00:00,87.22,87.32,87.16,87.2,54260.0,84.654,84.7511,84.5958,84.6346,54260.0
2023-03-20 14:05:00,87.2,87.2,87.09,87.12,45118.0,84.6346,84.6346,84.5278,84.557,45118.0
2023-03-20 14:10:00,87.12,87.24,87.09,87.18,35928.0,84.557,84.6734,84.5278,84.6152,35928.0
2023-03-20 14:15:00,87.19,87.24,87.08,87.24,44860.0,84.6249,84.6734,84.5181,84.6734,44860.0
2023-03-20 14:20:00,87.23,87.41,87.22,87.36,47682.0,84.6637,84.8384,84.654,84.7899,47682.0
2023-03-20 14:25:00,87.37,87.42,87.28,87.29,49841.0,84.7996,84.8481,84.7123,84.722,49841.0
2023-03-20 14:30:00,87.3,87.32,87.13,87.19,62627.0,84.7317,84.7511,84.5667,84.6249,62627.0
2023-03-20 14:35:00,87.19,87.19,86.97,86.98,46530.0,84.6249,84.6249,84.4114,84.4211,46530.0
2023-03-20 14:40:00,86.98,87.11,86.93,86.98,65191.0,84.4211,84.5473,84.3726,84.4211,65191.0
2023-03-20 14:45:00,86.98,87.06,86.92,86.98,88079.0,84.4211,84.4987,84.3629,84.4211,88079.0
2023-03-20 14:50:00,86.98,87.12,86.97,87.08,62060.0,84.4211,84.557,84.4114,84.5181,62060.0
2023-03-20 14:55:00,87.07,87.1,87.0,87.04,46809.0,84.5084,84.5376,84.4405,84.4793,46809.0
2023-03-20 15:00:00,87.03,87.09,86.96,87.05,54485.0,84.4696,84.5278,84.4017,84.489,54485.0
2023-03-20 15:05:00,87.06,87.1,86.9,86.92,45119.0,84.4987,84.5376,84.3434,84.3629,45119.0
2023-03-20 15:10:00,86.92,86.98,86.83,86.87,32755.0,84.3629,84.4211,84.2755,84.3143,32755.0
2023-03-20 15:15:00,86.87,86.98,86.83,86.96,48900.0,84.3143,84.4211,84.2755,84.4017,48900.0
2023-03-20 15:20:00,86.96,86.97,86.81,86.88,42294.0,84.4017,84.4114,84.2561,84.324,42294.0
2023-03-20 15:25:00,86.87,86.99,86.87,86.95,36355.0,84.3143,84.4308,84.3143,84.392,36355.0
2023-03-20 15:30:00,86.93,87.1,86.89,87.09,73684.0,84.3726,84.5376,84.3337,84.5278,73684.0
2023-03-20 15:35:00,87.1,87.16,87.07,87.1,61045.0,84.5376,84.5958,84.5084,84.5376,61045.0
2023-03-20 15:40:00,87.09,87.12,86.97,86.97,81596.0,84.5278,84.557,84.4114,84.4114,81596.0
2023-03-20 15:45:00,86.96,87.12,86.95,87.09,129291.0,84.4017,84.557,84.392,84.5278,129291.0
2023-03-20 15:50:00,87.1,87.24,87.06,87.11,201483.0,84.5376,84.6734,84.4987,84.5473,201483.0
2023-03-20 15:55:00,87.12,87.12,86.92,86.96,402171.0,84.557,84.557,84.3629,84.4017,402171.0
2023-03-21 09:30:00,87.49,87.72,87.16,87.44,76060.0,84.9161,85.1393,84.5958,84.8676,76060.0
2023-03-21 09:35:00,87.45,87.49,87.12,87.16,61917.0,84.8773,84.9161,84.557,84.5958,61917.0
2023-03-21 09:40:00,87.18,87.25,87.07,87.21,49476.0,84.6152,84.6831,84.5084,84.6443,49476.0
2023-03-21 09:45:00,87.23,87.27,87.02,87.05,53131.0,84.6637,84.7026,84.4599,84.489,53131.0
2023-03-21 09:50:00,87.06,87.23,86.95,87.22,35463.0,84.4987,84.6637,84.392,84.654,35463.0
2023-03-21 09:55:00,87.21,87.24,87.1,87.17,29616.0,84.6443,84.6734,84.5376,84.6055,29616.0
2023-03-21 10:00:00,87.17,87.26,87.01,87.03,55372.0,84.6055,84.6928,84.4502,84.4696,55372.0
2023-03-21 10:05:00,87.02,87.16,86.92,87.11,54362.0,84.4599,84.5958,84.3629,84.5473,54362.0
2023-03-21 10:10:00,87.13,87.23,87.06,87.12,29260.0,84.5667,84.6637,84.4987,84.557,29260.0
2023-03-21 10:15:00,87.12,87.13,87.01,87.06,69775.0,84.557,84.5667,84.4502,84.4987,69775.0
2023-03-21 10:20:00,87.05,87.06,86.95,86.98,48503.0,84.489,84.4987,84.392,84.4211,48503.0
2023-03-21 10:25:00,86.98,87.08,86.92,87.01,45370.0,84.4211,84.5181,84.3629,84.4502,45370.0
2023-03-21 10:30:00,87.01,87.04,86.94,86.95,45085.0,84.4502,84.4793,84.3823,84.392,45085.0
2023-03-21 10:35:00,86.94,87.08,86.94,87.04,45164.0,84.3823,84.5181,84.3823,84.4793,45164.0
2023-03-21 10:40:00,87.06,87.12,86.94,87.08,26754.0,84.4987,84.557,84.3823,84.5181,26754.0
2023-03-21 10:45:00,87.07,87.22,87.03,87.2,41376.0,84.5084,84.654,84.4696,84.6346,41376.0
2023-03-21 10:50:00,87.2,87.24,87.06,87.17,39567.0,84.6346,84.6734,84.4987,84.6055,39567.0
2023-03-21 10:55:00,87.16,87.19,87.05,87.1,25030.0,84.5958,84.6249,84.489,84.5376,25030.0
2023-03-21 11:00:00,87.1,87.14,87.06,87.09,25175.0,84.5376,84.5764,84.4987,84.5278,25175.0
2023-03-21 11:05:00,87.1,87.37,87.1,87.35,37744.0,84.5376,84.7996,84.5376,84.7802,37744.0
2023-03-21 11:10:00,87.36,87.42,87.33,87.36,34856.0,84.7899,84.8481,84.7608,84.7899,34856.0
2023-03-21 11:15:00,87.37,87.47,87.37,87.43,34312.0,84.7996,84.8967,84.7996,84.8578,34312.0
2023-03-21 11:20:00,87.43,87.49,87.39,87.48,33845.0,84.8578,84.9161,84.819,84.9064,33845.0
2023-03-21 11:25:00,87.48,87.49,87.36,87.4,38529.0,84.9064,84.9161,84.7899,84.8287,38529.0
2023-03-21 11:30:00,87.39,87.58,87.39,87.54,45283.0,84.819,85.0034,84.819,84.9646,45283.0
2023-03-21 11:35:00,87.53,87.68,87.46,87.51,82023.0,84.9549,85.1005,84.887,84.9355,82023.0
2023-03-21 11:40:00,87.53,87.57,87.33,87.37,47426.0,84.9549,84.9937,84.7608,84.7996,47426.0
2023-03-21 11:45:00,87.37,87.41,87.31,87.41,37277.0,84.7996,84.8384,84.7414,84.8384,37277.0
2023-03-21 11:50:00,87.42,87.48,87.24,87.28,86988.0,84.8481,84.9064,84.6734,84.7123,86988.0
2023-03-21 11:55:00,87.29,87.3,87.08,87.09,71812.0,84.722,84.7317,84.5181,84.5278,71812.0
2023-03-21 12:00:00,87.07,87.14,87.04,87.07,29294.0,84.5084,84.5764,84.4793,84.5084,29294.0
2023-03-21 12:05:00,87.05,87.11,86.98,87.05,31215.0,84.489,84.5473,84.4211,84.489,31215.0
2023-03-21 12:10:00,87.06,87.18,87.04,87.17,74358.0,84.4987,84.6152,84.4793,84.6055,74358.0
2023-03-21 12:15:00,87.18,87.22,86.98,87.04,101525.0,84.6152,84.654,84.4211,84.4793,101525.0
2023-03-21 12:20:00,87.03,87.04,86.86,86.97,71760.0,84.4696,84.4793,84.3046,84.4114,71760.0
2023-03-21 12:25:00,86.99,87.05,86.84,86.87,40812.0,84.4308,84.489,84.2852,84.3143,40812.0
2023-03-21 12:30:00,86.87,87.02,86.87,86.99,72410.0,84.3143,84.4599,84.3143,84.4308,72410.0
2023-03-21 12:35:00,86.99,87.01,86.87,86.9,24802.0,84.4308,84.4502,84.3143,84.3434,24802.0
2023-03-21 12:40:00,86.9,86.93,86.88,86.9,10971.0,84.3434,84.3726,84.324,84.3434,10971.0
2023-03-21 12:45:00,86.91,86.99,86.85,86.99,20928.0,84.3531,84.4308,84.2949,84.4308,20928.0
2023-03-21 12:50:00,86.99,87.07,86.97,87.0,26404.0,84.4308,84.5084,84.4114,84.4405,26404.0
2023-03-21 12:55:00,86.97,87.03,86.92,86.94,48775.0,84.4114,84.4696,84.3629,84.3823,48775.0
2023-03-21 13:00:00,86.95,87.1,86.95,87.05,63898.0,84.392,84.5376,84.392,84.489,63898.0
2023-03-21 13:05:00,87.03,87.04,86.94,86.97,13660.0,84.4696,84.4793,84.3823,84.4114,13660.0
2023-03-21 13:10:00,86.98,87.06,86.96,86.98,13011.0,84.4211,84.4987,84.4017,84.4211,13011.0
2023-03-21 13:15:00,86.98,87.0,86.9,86.94,32362.0,84.4211,84.4405,84.3434,84.3823,32362.0
2023-03-21 13:20:00,86.95,86.98,86.9,86.9,14885.0,84.392,84.4211,84.3434,84.3434,14885.0
2023-03-21 13:25:00,86.9,86.96,86.84,86.94,30645.0,84.3434,84.4017,84.2852,84.3823,30645.0
2023-03-21 13:30:00,86.96,87.02,86.95,87.02,10110.0,84.4017,84.4599,84.392,84.4599,10110.0
2023-03-21 13:35:00,87.02,87.05,86.94,86.96,14206.0,84.4599,84.489,84.3823,84.4017,14206.0
2023-03-21 13:40:00,86.96,86.97,86.89,86.93,19433.0,84.4017,84.4114,84.3337,84.3726,19433.0
2023-03-21 13:45:00,86.93,86.94,86.85,86.88,14191.0,84.3726,84.3823,84.2949,84.324,14191.0
2023-03-21 13:50:00,86.87,86.87,86.76,86.81,16008.0,84.3143,84.3143,84.2076,84.2561,16008.0
2023-03-21 13:55:00,86.81,86.81,86.66,86.78,45877.0,84.2561,84.2561,84.1105,84.227,45877.0
2023-03-21 14:00:00,86.79,86.96,86.78,86.95,23170.0,84.2367,84.4017,84.227,84.392,23170.0
2023-03-21 14:05:00,86.95,87.05,86.86,86.93,34032.0,84.392,84.489,84.3046,84.3726,34032.0
2023-03-21 14:10:00,86.92,87.12,86.92,87.12,29984.0,84.3629,84.557,84.3629,84.557,29984.0
2023-03-21 14:15:00,87.12,87.16,87.09,87.12,39490.0,84.557,84.5958,84.5278,84.557,39490.0
2023-03-21 14:20:00,87.13,87.17,87.1,87.16,35140.0,84.5667,84.6055,84.5376,84.5958,35140.0
2023-03-21 14:25:00,87.17,87.29,87.14,87.26,36580.0,84.6055,84.722,84.5764,84.6928,36580.0
2023-03-21 14:30:00,87.26,87.3,87.24,87.3,29690.0,84.6928,84.7317,84.6734,84.7317,29690.0
2023-03-21 14:35:00,87.29,87.33,87.23,87.26,34683.0,84.722,84.7608,84.6637,84.6928,34683.0
2023-03-21 14:40:00,87.26,87.37,87.26,87.36,45033.0,84.6928,84.7996,84.6928,84.7899,45033.0
2023-03-21 14:45:00,87.37,87.4,87.32,87.34,35512.0,84.7996,84.8287,84.7511,84.7705,35512.0
2023-03-21 14:50:00,87.34,87.34,87.19,87.3,44714.0,84.7705,84.7705,84.6249,84.7317,44714.0
2023-03-21 14:55:00,87.3,87.38,87.26,87.34,33139.0,84.7317,84.8093,84.6928,84.7705,33139.0
2023-03-21 15:00:00,87.33,87.38,87.28,87.31,35609.0,84.7608,84.8093,84.7123,84.7414,35609.0
2023-03-21 15:05:00,87.31,87.35,87.27,87.32,55174.0,84.7414,84.7802,84.7026,84.7511,55174.0
2023-03-21 15:10:00,87.33,87.47,87.32,87.36,63458.0,84.7608,84.8967,84.7511,84.7899,63458.0
2023-03-21 15:15:00,87.37,87.48,87.35,87.47,38136.0,84.7996,84.9064,84.7802,84.8967,38136.0
2023-03-21 15:20:00,87.47,87.53,87.41,87.44,48179.0,84.8967,84.9549,84.8384,84.8676,48179.0
2023-03-21 15:25:00,87.44,87.5,87.39,87.46,40469.0,84.8676,84.9258,84.819,84.887,40469.0
2023-03-21 15:30:00,87.45,87.53,87.41,87.42,51617.0,84.8773,84.9549,84.8384,84.8481,51617.0
2023-03-21 15:35:00,87.42,87.66,87.42,87.66,77346.0,84.8481,85.0811,84.8481,85.0811,77346.0
2023-03-21 15:40:00,87.66,87.82,87.65,87.8,119371.0,85.0811,85.2364,85.0714,85.217,119371.0
2023-03-21 15:45:00,87.81,87.85,87.72,87.81,116500.0,85.2267,85.2655,85.1393,85.2267,116500.0
2023-03-21 15:50:00,87.8,87.8,87.72,87.73,213976.0,85.217,85.217,85.1393,85.149,213976.0
2023-03-21 15:55:00,87.73,87.74,87.45,87.6,509053.0,85.149,85.1587,84.8773,85.0228,509053.0
2023-03-22 09:30:00,87.54,87.76,87.44,87.66,66596.0,84.9646,85.1781,84.8676,85.0811,66596.0
2023-03-22 09:35:00,87.66,87.88,87.65,87.71,31087.0,85.0811,85.2946,85.0714,85.1296,31087.0
2023-03-22 09:40:00,87.68,87.79,87.66,87.78,20971.0,85.1005,85.2073,85.0811,85.1975,20971.0
2023-03-22 09:45:00,87.73,87.74,87.5,87.61,29285.0,85.149,85.1587,84.9258,85.0326,29285.0
2023-03-22 09:50:00,87.64,87.77,87.63,87.69,36527.0,85.0617,85.1878,85.052,85.1102,36527.0
2023-03-22 09:55:00,87.68,87.77,87.62,87.74,65286.0,85.1005,85.1878,85.0423,85.1587,65286.0
2023-03-22 10:00:00,87.73,87.9,87.63,87.9,38642.0,85.149,85.314,85.052,85.314,38642.0
2023-03-22 10:05:00,87.91,88.12,87.91,88.11,134751.0,85.3237,85.5275,85.3237,85.5178,134751.0
2023-03-22 10:10:00,88.12,88.18,87.88,87.97,34453.0,85.5275,85.5858,85.2946,85.382,34453.0
2023-03-22 10:15:00,87.97,88.16,87.97,88.15,54741.0,85.382,85.5664,85.382,85.5567,54741.0
2023-03-22 10:20:00,88.16,88.3,88.16,88.27,49551.0,85.5664,85.7023,85.5664,85.6731,49551.0
2023-03-22 10:25:00,88.26,88.48,88.23,88.44,46744.0,85.6634,85.877,85.6343,85.8381,46744.0
2023-03-22 10:30:00,88.46,88.49,88.37,88.4,28963.0,85.8575,85.8867,85.7702,85.7993,28963.0
2023-03-22 10:35:00,88.41,88.48,88.35,88.42,33017.0,85.809,85.877,85.7508,85.8187,33017.0
2023-03-22 10:40:00,88.42,88.46,88.33,88.4,39470.0,85.8187,85.8575,85.7314,85.7993,39470.0
2023-03-22 10:45:00,88.41,88.42,88.24,88.26,40332.0,85.809,85.8187,85.644,85.6634,40332.0
2023-03-22 10:50:00,88.27,88.31,88.23,88.25,40694.0,85.6731,85.712,85.6343,85.6537,40694.0
2023-03-22 10:55:00,88.25,88.3,88.19,88.28,29476.0,85.6537,85.7023,85.5955,85.6828,29476.0
2023-03-22 11:00:00,88.27,88.36,88.19,88.2,32179.0,85.6731,85.7605,85.5955,85.6052,32179.0
2023-03-22 11:05:00,88.2,88.29,88.19,88.2,38109.0,85.6052,85.6925,85.5955,85.6052,38109.0
2023-03-22 11:10:00,88.2,88.23,88.07,88.1,48006.0,85.6052,85.6343,85.479,85.5081,48006.0
2023-03-22 11:15:00,88.12,88.18,88.1,88.14,33179.0,85.5275,85.5858,85.5081,85.547,33179.0
2023-03-22 11:20:00,88.14,88.39,88.11,88.38,30514.0,85.547,85.7896,85.5178,85.7799,30514.0
2023-03-22 11:25:00,88.38,88.39,88.3,88.36,32791.0,85.7799,85.7896,85.7023,85.7605,32791.0
2023-03-22 11:30:00,88.36,88.5,88.36,88.48,34044.0,85.7605,85.8964,85.7605,85.877,34044.0
2023-03-22 11:35:00,88.49,88.54,88.48,88.5,31708.0,85.8867,85.9352,85.877,85.8964,31708.0
2023-03-22 11:40:00,88.5,88.58,88.49,88.53,31455.0,85.8964,85.974,85.8867,85.9255,31455.0
2023-03-22 11:45:00,88.53,88.58,88.5,88.51,22302.0,85.9255,85.974,85.8964,85.9061,22302.0
2023-03-22 11:50:00,88.51,88.52,88.46,88.48,26314.0,85.9061,85.9158,85.8575,85.877,26314.0
2023-03-22 11:55:00,88.47,88.52,88.46,88.47,24088.0,85.8672,85.9158,85.8575,85.8672,24088.0
2023-03-22 12:00:00,88.47,88.49,88.41,88.43,27631.0,85.8672,85.8867,85.809,85.8284,27631.0
2023-03-22 12:05:00,88.43,88.45,88.3,88.35,27745.0,85.8284,85.8478,85.7023,85.7508,27745.0
2023-03-22 12:10:00,88.34,88.36,88.27,88.3,21602.0,85.7411,85.7605,85.6731,85.7023,21602.0
2023-03-22 12:15:00,88.29,88.3,88.25,88.28,32222.0,85.6925,85.7023,85.6537,85.6828,32222.0
2023-03-22 12:20:00,88.28,88.29,88.23,88.28,38403.0,85.6828,85.6925,85.6343,85.6828,38403.0
2023-03-22 12:25:00,88.29,88.3,88.19,88.26,39719.0,85.6925,85.7023,85.5955,85.6634,39719.0
2023-03-22 12:30:00,88.26,88.36,88.24,88.35,28582.0,85.6634,85.7605,85.644,85.7508,28582.0
2023-03-22 12:35:00,88.33,88.41,88.33,88.38,19013.0,85.7314,85.809,85.7314,85.7799,19013.0
2023-03-22 12:40:00,88.38,88.47,88.38,88.44,17476.0,85.7799,85.8672,85.7799,85.8381,17476.0
2023-03-22 12:45:00,88.44,88.44,88.27,88.29,17350.0,85.8381,85.8381,85.6731,85.6925,17350.0
2023-03-22 12:50:00,88.3,88.32,88.28,88.31,18996.0,85.7023,85.7217,85.6828,85.712,18996.0
2023-03-22 12:55:00,88.31,88.31,88.18,88.25,39720.0,85.712,85.712,85.5858,85.6537,39720.0
2023-03-22 13:00:00,88.25,88.28,88.15,88.25,33880.0,85.6537,85.6828,85.5567,85.6537,33880.0
2023-03-22 13:05:00,88.24,88.29,88.2,88.27,20344.0,85.644,85.6925,85.6052,85.6731,20344.0
2023-03-22 13:10:00,88.27,88.31,88.25,88.3,21655.0,85.6731,85.712,85.6537,85.7023,21655.0
2023-03-22 13:15:00,88.31,88.36,88.29,88.34,19849.0,85.712,85.7605,85.6925,85.7411,19849.0
2023-03-22 13:20:00,88.35,88.37,88.32,88.36,22117.0,85.7508,85.7702,85.7217,85.7605,22117.0
2023-03-22 13:25:00,88.36,88.46,88.35,88.45,34886.0,85.7605,85.8575,85.7508,85.8478,34886.0
2023-03-22 13:30:00,88.46,88.49,88.41,88.41,55208.0,85.8575,85.8867,85.809,85.809,55208.0
2023-03-22 13:35:00,88.42,88.44,88.26,88.27,38229.0,85.8187,85.8381,85.6634,85.6731,38229.0
2023-03-22 13:40:00,88.26,88.29,88.24,88.28,31427.0,85.6634,85.6925,85.644,85.6828,31427.0
2023-03-22 13:45:00,88.28,88.32,88.27,88.31,31176.0,85.6828,85.7217,85.6731,85.712,31176.0
2023-03-22 13:50:00,88.32,88.43,88.32,88.41,36088.0,85.7217,85.8284,85.7217,85.809,36088.0
2023-03-22 13:55:00,88.41,88.49,88.39,88.45,66300.0,85.809,85.8867,85.7896,85.8478,66300.0
2023-03-22 14:00:00,88.46,88.85,88.41,88.8,132098.0,85.8575,86.2361,85.809,86.1875,132098.0
2023-03-22 14:05:00,88.81,88.95,88.7,88.75,65800.0,86.1972,86.3331,86.0905,86.139,65800.0
2023-03-22 14:10:00,88.77,88.81,88.51,88.61,78919.0,86.1584,86.1972,85.9061,86.0031,78919.0
2023-03-22 14:15:00,88.62,88.82,88.58,88.78,39512.0,86.0128,86.207,85.974,86.1681,39512.0
2023-03-22 14:20:00,88.79,88.79,88.49,88.59,61111.0,86.1778,86.1778,85.8867,85.9837,61111.0
2023-03-22 14:25:00,88.58,88.67,88.56,88.64,47092.0,85.974,86.0614,85.9546,86.0322,47092.0
2023-03-22 14:30:00,88.65,88.72,88.35,88.48,72487.0,86.042,86.1099,85.7508,85.877,72487.0
2023-03-22 14:35:00,88.48,88.68,88.16,88.59,118457.0,85.877,86.0711,85.5664,85.9837,118457.0
2023-03-22 14:40:00,88.61,89.03,88.6,88.85,113329.0,86.0031,86.4108,85.9934,86.2361,113329.0
2023-03-22 14:45:00,88.85,89.16,88.78,89.0,71434.0,86.2361,86.537,86.1681,86.3817,71434.0
2023-03-22 14:50:00,89.01,89.1,88.79,88.84,54768.0,86.3914,86.4787,86.1778,86.2264,54768.0
2023-03-22 14:55:00,88.84,88.88,88.49,88.53,64340.0,86.2264,86.2652,85.8867,85.9255,64340.0
2023-03-22 15:00:00,88.52,88.6,88.25,88.28,204010.0,85.9158,85.9934,85.6537,85.6828,204010.0
2023-03-22 15:05:00,88.25,88.38,88.17,88.28,151002.0,85.6537,85.7799,85.5761,85.6828,151002.0
2023-03-22 15:10:00,88.3,88.51,88.2,88.47,91290.0,85.7023,85.9061,85.6052,85.8672,91290.0
2023-03-22 15:15:00,88.49,88.68,88.47,88.62,75082.0,85.8867,86.0711,85.8672,86.0128,75082.0
2023-03-22 15:20:00,88.63,89.0,88.57,88.76,65981.0,86.0225,86.3817,85.9643,86.1487,65981.0
2023-03-22 15:25:00,88.8,88.84,88.57,88.81,127648.0,86.1875,86.2264,85.9643,86.1972,127648.0
2023-03-22 15:30:00,88.81,88.87,88.57,88.65,72157.0,86.1972,86.2555,85.9643,86.042,72157.0
2023-03-22 15:35:00,88.66,88.72,88.43,88.54,120388.0,86.0517,86.1099,85.8284,85.9352,120388.0
2023-03-22 15:40:00,88.55,88.66,88.49,88.49,119050.0,85.9449,86.0517,85.8867,85.8867,119050.0
2023-03-22 15:45:00,88.48,88.51,88.35,88.48,207403.0,85.877,85.9061,85.7508,85.877,207403.0
2023-03-22 15:50:00,88.47,88.47,88.0,88.03,250347.0,85.8672,85.8672,85.4111,85.4402,250347.0
2023-03-22 15:55:00,88.03,88.15,87.87,87.88,823846.0,85.4402,85.5567,85.2849,85.2946,823846.0
2023-03-23 09:30:00,88.65,88.97,88.52,88.95,120590.0,86.042,86.3525,85.9158,86.3331,120590.0
2023-03-23 09:35:00,88.96,88.97,88.82,88.92,59493.0,86.3428,86.3525,86.207,86.304,59493.0
2023-03-23 09:40:00,88.92,88.92,88.73,88.84,58175.0,86.304,86.304,86.1196,86.2264,58175.0
2023-03-23 09:45:00,88.86,89.06,88.84,89.06,53700.0,86.2458,86.4399,86.2264,86.4399,53700.0
2023-03-23 09:50:00,89.09,89.1,88.96,89.04,41964.0,86.469,86.4787,86.3428,86.4205,41964.0
2023-03-23 09:55:00,89.03,89.09,88.95,89.03,68084.0,86.4108,86.469,86.3331,86.4108,68084.0
2023-03-23 10:00:00,89.03,89.09,88.79,88.86,74924.0,86.4108,86.469,86.1778,86.2458,74924.0
2023-03-23 10:05:00,88.88,88.94,88.76,88.84,46923.0,86.2652,86.3234,86.1487,86.2264,46923.0
2023-03-23 10:10:00,88.84,88.91,88.77,88.88,54368.0,86.2264,86.2943,86.1584,86.2652,54368.0
2023-03-23 10:15:00,88.89,89.01,88.87,88.91,38598.0,86.2749,86.3914,86.2555,86.2943,38598.0
2023-03-23 10:20:00,88.9,88.96,88.8,88.95,91271.0,86.2846,86.3428,86.1875,86.3331,91271.0
2023-03-23 10:25:00,88.93,89.08,88.91,89.01,56340.0,86.3137,86.4593,86.2943,86.3914,56340.0
2023-03-23 10:30:00,89.04,89.04,88.79,88.85,38322.0,86.4205,86.4205,86.1778,86.2361,38322.0
2023-03-23 10:35:00,88.86,88.95,88.8,88.95,37885.0,86.2458,86.3331,86.1875,86.3331,37885.0
2023-03-23 10:40:00,88.95,88.95,88.76,88.86,67743.0,86.3331,86.3331,86.1487,86.2458,67743.0
2023-03-23 10:45:00,88.87,89.05,88.85,89.02,60193.0,86.2555,86.4302,86.2361,86.4011,60193.0
2023-03-23 10:50:00,89.03,89.2,89.01,89.19,76921.0,86.4108,86.5758,86.3914,86.5661,76921.0
2023-03-23 10:55:00,89.19,89.23,89.09,89.16,60142.0,86.5661,86.6049,86.469,86.537,60142.0
2023-03-23 11:00:00,89.17,89.33,89.17,89.33,75308.0,86.5467,86.7019,86.5467,86.7019,75308.0
2023-03-23 11:05:00,89.32,89.38,89.26,89.28,48333.0,86.6922,86.7505,86.634,86.6534,48333.0
2023-03-23 11:10:00,89.27,89.41,89.25,89.4,61958.0,86.6437,86.7796,86.6243,86.7699,61958.0
2023-03-23 11:15:00,89.4,89.42,89.18,89.2,55474.0,86.7699,86.7893,86.5564,86.5758,55474.0
2023-03-23 11:20:00,89.2,89.27,89.15,89.23,48383.0,86.5758,86.6437,86.5272,86.6049,48383.0
2023-03-23 11:25:00,89.23,89.24,89.03,89.04,43212.0,86.6049,86.6146,86.4108,86.4205,43212.0
2023-03-23 11:30:00,89.05,89.22,89.05,89.18,51351.0,86.4302,86.5952,86.4302,86.5564,51351.0
2023-03-23 11:35:00,89.19,89.27,89.15,89.15,55471.0,86.5661,86.6437,86.5272,86.5272,55471.0
2023-03-23 11:40:00,89.15,89.21,89.04,89.06,57685.0,86.5272,86.5855,86.4205,86.4399,57685.0
2023-03-23 11:45:00,89.07,89.11,89.01,89.06,144619.0,86.4496,86.4884,86.3914,86.4399,144619.0
2023-03-23 11:50:00,89.06,89.23,89.06,89.22,86238.0,86.4399,86.6049,86.4399,86.5952,86238.0
2023-03-23 11:55:00,89.22,89.24,89.18,89.18,51722.0,86.5952,86.6146,86.5564,86.5564,51722.0
2023-03-23 12:00:00,89.18,89.24,89.12,89.23,61396.0,86.5564,86.6146,86.4981,86.6049,61396.0
2023-03-23 12:05:00,89.22,89.37,89.18,89.37,53750.0,86.5952,86.7408,86.5564,86.7408,53750.0
2023-03-23 12:10:00,89.37,89.37,89.21,89.28,67540.0,86.7408,86.7408,86.5855,86.6534,67540.0
2023-03-23 12:15:00,89.28,89.28,89.16,89.2,73253.0,86.6534,86.6534,86.537,86.5758,73253.0
2023-03-23 12:20:00,89.2,89.25,89.12,89.24,123563.0,86.5758,86.6243,86.4981,86.6146,123563.0
2023-03-23 12:25:00,89.23,89.3,89.19,89.24,84454.0,86.6049,86.6728,86.5661,86.6146,84454.0
2023-03-23 12:30:00,89.23,89.34,89.22,89.26,88017.0,86.6049,86.7117,86.5952,86.634,88017.0
2023-03-23 12:35:00,89.26,89.27,89.16,89.21,69771.0,86.634,86.6437,86.537,86.5855,69771.0
2023-03-23 12:40:00,89.21,89.22,89.1,89.18,30032.0,86.5855,86.5952,86.4787,86.5564,30032.0
2023-03-23 12:45:00,89.17,89.64,89.17,89.56,1003794.0,86.5467,87.0028,86.5467,86.9252,1003794.0
2023-03-23 12:50:00,89.56,89.56,89.26,89.27,156815.0,86.9252,86.9252,86.634,86.6437,156815.0
2023-03-23 12:55:00,89.27,89.27,89.14,89.16,239995.0,86.6437,86.6437,86.5175,86.537,239995.0
2023-03-23 13:00:00,89.15,89.28,89.1,89.2,167705.0,86.5272,86.6534,86.4787,86.5758,167705.0
2023-03-23 13:05:00,89.2,89.37,89.19,89.24,87735.0,86.5758,86.7408,86.5661,86.6146,87735.0
2023-03-23 13:10:00,89.24,89.25,88.86,89.03,115266.0,86.6146,86.6243,86.2458,86.4108,115266.0
2023-03-23 13:15:00,89.02,89.03,88.83,88.9,109812.0,86.4011,86.4108,86.2167,86.2846,109812.0
2023-03-23 13:20:00,88.89,89.0,88.87,88.92,68164.0,86.2749,86.3817,86.2555,86.304,68164.0
2023-03-23 13:25:00,88.93,88.93,88.74,88.87,76442.0,86.3137,86.3137,86.1293,86.2555,76442.0
2023-03-23 13:30:00,88.87,88.96,88.84,88.89,26036.0,86.2555,86.3428,86.2264,86.2749,26036.0
2023-03-23 13:35:00,88.88,88.93,88.85,88.89,54592.0,86.2652,86.3137,86.2361,86.2749,54592.0
2023-03-23 13:40:00,88.89,88.97,88.88,88.95,39415.0,86.2749,86.3525,86.2652,86.3331,39415.0
2023-03-23 13:45:00,88.95,88.99,88.82,88.92,47253.0,86.3331,86.372,86.207,86.304,47253.0
2023-03-23 13:50:00,88.91,89.03,88.91,88.92,56618.0,86.2943,86.4108,86.2943,86.304,56618.0
2023-03-23 13:55:00,88.92,88.94,88.82,88.83,34605.0,86.304,86.3234,86.207,86.2167,34605.0
2023-03-23 14:00:00,88.83,88.9,88.7,88.72,61227.0,86.2167,86.2846,86.0905,86.1099,61227.0
2023-03-23 14:05:00,88.74,88.83,88.69,88.75,34877.0,86.1293,86.2167,86.0808,86.139,34877.0
2023-03-23 14:10:00,88.75,88.8,88.73,88.8,34920.0,86.139,86.1875,86.1196,86.1875,34920.0
2023-03-23 14:15:00,88.79,88.86,88.74,88.77,52636.0,86.1778,86.2458,86.1293,86.1584,52636.0
2023-03-23 14:20:00,88.78,88.78,88.57,88.6,44386.0,86.1681,86.1681,85.9643,85.9934,44386.0
2023-03-23 14:25:00,88.6,88.61,88.29,88.3,63228.0,85.9934,86.0031,85.6925,85.7023,63228.0
2023-03-23 14:30:00,88.3,88.47,88.29,88.34,98889.0,85.7023,85.8672,85.6925,85.7411,98889.0
2023-03-23 14:35:00,88.32,88.46,88.23,88.27,49501.0,85.7217,85.8575,85.6343,85.6731,49501.0
2023-03-23 14:40:00,88.28,88.3,88.1,88.13,66557.0,85.6828,85.7023,85.5081,85.5373,66557.0
2023-03-23 14:45:00,88.13,88.29,88.11,88.2,54977.0,85.5373,85.6925,85.5178,85.6052,54977.0
2023-03-23 14:50:00,88.18,88.21,87.98,87.98,62941.0,85.5858,85.6149,85.3917,85.3917,62941.0
2023-03-23 14:55:00,87.98,88.25,87.9,88.25,66736.0,85.3917,85.6537,85.314,85.6537,66736.0
2023-03-23 15:00:00,88.26,88.68,88.25,88.33,117201.0,85.6634,86.0711,85.6537,85.7314,117201.0
2023-03-23 15:05:00,88.33,88.36,88.13,88.36,50851.0,85.7314,85.7605,85.5373,85.7605,50851.0
2023-03-23 15:10:00,88.38,88.42,88.13,88.21,57055.0,85.7799,85.8187,85.5373,85.6149,57055.0
2023-03-23 15:15:00,88.23,88.28,87.86,87.87,81735.0,85.6343,85.6828,85.2752,85.2849,81735.0
2023-03-23 15:20:00,87.87,88.0,87.66,88.0,85879.0,85.2849,85.4111,85.0811,85.4111,85879.0
2023-03-23 15:25:00,87.99,88.12,87.96,88.0,56610.0,85.4014,85.5275,85.3723,85.4111,56610.0
2023-03-23 15:30:00,88.0,88.05,87.9,88.04,69599.0,85.4111,85.4596,85.314,85.4499,69599.0
2023-03-23 15:35:00,88.05,88.14,87.97,87.99,167785.0,85.4596,85.547,85.382,85.4014,167785.0
2023-03-23 15:40:00,87.98,88.01,87.88,87.92,218143.0,85.3917,85.4208,85.2946,85.3334,218143.0
2023-03-23 15:45:00,87.92,88.02,87.8,87.87,259195.0,85.3334,85.4305,85.217,85.2849,259195.0
2023-03-23 15:50:00,87.87,88.05,87.74,87.78,371741.0,85.2849,85.4596,85.1587,85.1975,371741.0
2023-03-23 15:55:00,87.78,87.82,87.64,87.76,777036.0,85.1975,85.2364,85.0617,85.1781,777036.0
2023-03-24 09:30:00,87.98,88.08,87.7,87.95,134412.0,85.3917,85.4887,85.1199,85.3625,134412.0
2023-03-24 09:35:00,87.94,88.09,87.53,87.61,78565.0,85.3528,85.4984,84.9549,85.0326,78565.0
2023-03-24 09:40:00,87.59,87.76,87.51,87.62,51706.0,85.0131,85.1781,84.9355,85.0423,51706.0
2023-03-24 09:45:00,87.6,87.66,87.51,87.62,93127.0,85.0228,85.0811,84.9355,85.0423,93127.0
2023-03-24 09:50:00,87.62,87.78,87.51,87.77,58617.0,85.0423,85.1975,84.9355,85.1878,58617.0
2023-03-24 09:55:00,87.77,87.86,87.68,87.79,60478.0,85.1878,85.2752,85.1005,85.2073,60478.0
2023-03-24 10:00:00,87.8,87.89,87.66,87.72,47135.0,85.217,85.3043,85.0811,85.1393,47135.0
2023-03-24 10:05:00,87.73,87.77,87.67,87.73,63040.0,85.149,85.1878,85.0908,85.149,63040.0
2023-03-24 10:10:00,87.73,87.99,87.73,87.91,45622.0,85.149,85.4014,85.149,85.3237,45622.0
2023-03-24 10:15:00,87.91,87.91,87.7,87.84,36173.0,85.3237,85.3237,85.1199,85.2558,36173.0
2023-03-24 10:20:00,87.84,87.84,87.65,87.74,32501.0,85.2558,85.2558,85.0714,85.1587,32501.0
2023-03-24 10:25:00,87.75,88.11,87.75,87.97,51754.0,85.1684,85.5178,85.1684,85.382,51754.0
2023-03-24 10:30:00,88.01,88.13,87.98,87.99,29910.0,85.4208,85.5373,85.3917,85.4014,29910.0
2023-03-24 10:35:00,88.0,88.01,87.84,87.95,51002.0,85.4111,85.4208,85.2558,85.3625,51002.0
2023-03-24 10:40:00,87.95,87.95,87.82,87.9,44834.0,85.3625,85.3625,85.2364,85.314,44834.0
2023-03-24 10:45:00,87.91,87.99,87.78,87.82,45094.0,85.3237,85.4014,85.1975,85.2364,45094.0
2023-03-24 10:50:00,87.82,87.96,87.79,87.89,30261.0,85.2364,85.3723,85.2073,85.3043,30261.0
2023-03-24 10:55:00,87.89,88.04,87.82,88.01,34579.0,85.3043,85.4499,85.2364,85.4208,34579.0
2023-03-24 11:00:00,88.01,88.06,87.88,88.05,41111.0,85.4208,85.4693,85.2946,85.4596,41111.0
2023-03-24 11:05:00,88.06,88.09,87.92,87.97,74714.0,85.4693,85.4984,85.3334,85.382,74714.0
2023-03-24 11:10:00,87.96,87.96,87.67,87.78,64273.0,85.3723,85.3723,85.0908,85.1975,64273.0
2023-03-24 11:15:00,87.77,87.96,87.76,87.79,25488.0,85.1878,85.3723,85.1781,85.2073,25488.0
2023-03-24 11:20:00,87.8,87.9,87.74,87.78,34674.0,85.217,85.314,85.1587,85.1975,34674.0
2023-03-24 11:25:00,87.8,87.87,87.75,87.8,27757.0,85.217,85.2849,85.1684,85.217,27757.0
2023-03-24 11:30:00,87.8,87.96,87.78,87.95,20078.0,85.217,85.3723,85.1975,85.3625,20078.0
2023-03-24 11:35:00,87.95,88.04,87.95,88.0,20757.0,85.3625,85.4499,85.3625,85.4111,20757.0
2023-03-24 11:40:00,88.01,88.13,88.01,88.09,60250.0,85.4208,85.5373,85.4208,85.4984,60250.0
2023-03-24 11:45:00,88.08,88.4,88.07,88.25,39789.0,85.4887,85.7993,85.479,85.6537,39789.0
2023-03-24 11:50:00,88.26,88.28,88.13,88.15,31614.0,85.6634,85.6828,85.5373,85.5567,31614.0
2023-03-24 11:55:00,88.15,88.36,88.13,88.31,44845.0,85.5567,85.7605,85.5373,85.712,44845.0
2023-03-24 12:00:00,88.32,88.48,88.26,88.31,52250.0,85.7217,85.877,85.6634,85.712,52250.0
2023-03-24 12:05:00,88.26,88.29,88.13,88.14,28716.0,85.6634,85.6925,85.5373,85.547,28716.0
2023-03-24 12:10:00,88.14,88.16,88.0,88.01,29258.0,85.547,85.5664,85.4111,85.4208,29258.0
2023-03-24 12:15:00,88.01,88.06,87.84,87.89,43800.0,85.4208,85.4693,85.2558,85.3043,43800.0
2023-03-24 12:20:00,87.91,87.94,87.85,87.88,25170.0,85.3237,85.3528,85.2655,85.2946,25170.0
2023-03-24 12:25:00,87.89,87.96,87.88,87.92,31748.0,85.3043,85.3723,85.2946,85.3334,31748.0
2023-03-24 12:30:00,87.93,87.96,87.87,87.9,27925.0,85.3431,85.3723,85.2849,85.314,27925.0
2023-03-24 12:35:00,87.91,87.98,87.89,87.93,21858.0,85.3237,85.3917,85.3043,85.3431,21858.0
2023-03-24 12:40:00,87.95,88.04,87.89,88.04,27557.0,85.3625,85.4499,85.3043,85.4499,27557.0
2023-03-24 12:45:00,88.04,88.15,88.04,88.06,26202.0,85.4499,85.5567,85.4499,85.4693,26202.0
2023-03-24 12:50:00,88.07,88.08,87.98,87.99,29853.0,85.479,85.4887,85.3917,85.4014,29853.0
2023-03-24 12:55:00,87.99,88.08,87.94,87.94,32893.0,85.4014,85.4887,85.3528,85.3528,32893.0
2023-03-24 13:00:00,87.95,88.03,87.93,88.02,27497.0,85.3625,85.4402,85.3431,85.4305,27497.0
2023-03-24 13:05:00,88.03,88.09,87.96,88.0,43506.0,85.4402,85.4984,85.3723,85.4111,43506.0
2023-03-24 13:10:00,88.0,88.03,87.93,87.96,32419.0,85.4111,85.4402,85.3431,85.3723,32419.0
2023-03-24 13:15:00,87.96,87.99,87.89,87.91,40641.0,85.3723,85.4014,85.3043,85.3237,40641.0
2023-03-24 13:20:00,87.89,88.02,87.86,87.94,38824.0,85.3043,85.4305,85.2752,85.3528,38824.0
2023-03-24 13:25:00,87.95,88.11,87.93,88.06,48764.0,85.3625,85.5178,85.3431,85.4693,48764.0
2023-03-24 13:30:00,88.06,88.11,88.0,88.0,30148.0,85.4693,85.5178,85.4111,85.4111,30148.0
2023-03-24 13:35:00,88.01,88.16,88.01,88.08,38489.0,85.4208,85.5664,85.4208,85.4887,38489.0
2023-03-24 13:40:00,88.08,88.14,87.97,88.0,42270.0,85.4887,85.547,85.382,85.4111,42270.0
2023-03-24 13:45:00,88.0,88.01,87.88,87.88,40584.0,85.4111,85.4208,85.2946,85.2946,40584.0
2023-03-24 13:50:00,87.88,87.89,87.79,87.84,33494.0,85.2946,85.3043,85.2073,85.2558,33494.0
2023-03-24 13:55:00,87.85,87.94,87.84,87.92,25302.0,85.2655,85.3528,85.2558,85.3334,25302.0
2023-03-24 14:00:00,87.93,87.98,87.92,87.93,36806.0,85.3431,85.3917,85.3334,85.3431,36806.0
2023-03-24 14:05:00,87.94,87.98,87.85,87.95,24625.0,85.3528,85.3917,85.2655,85.3625,24625.0
2023-03-24 14:10:00,87.94,88.05,87.93,88.01,28407.0,85.3528,85.4596,85.3431,85.4208,28407.0
2023-03-24 14:15:00,88.02,88.1,87.97,88.03,30243.0,85.4305,85.5081,85.382,85.4402,30243.0
2023-03-24 14:20:00,88.04,88.07,87.96,87.98,30285.0,85.4499,85.479,85.3723,85.3917,30285.0
2023-03-24 14:25:00,87.98,88.02,87.95,87.99,19607.0,85.3917,85.4305,85.3625,85.4014,19607.0
2023-03-24 14:30:00,88.0,88.15,87.98,88.11,58177.0,85.4111,85.5567,85.3917,85.5178,58177.0
2023-03-24 14:35:00,88.09,88.11,88.02,88.07,54074.0,85.4984,85.5178,85.4305,85.479,54074.0
2023-03-24 14:40:00,88.05,88.09,87.97,88.0,69413.0,85.4596,85.4984,85.382,85.4111,69413.0
2023-03-24 14:45:00,88.0,88.09,87.98,88.03,77812.0,85.4111,85.4984,85.3917,85.4402,77812.0
2023-03-24 14:50:00,88.02,88.03,87.96,88.01,25627.0,85.4305,85.4402,85.3723,85.4208,25627.0
2023-03-24 14:55:00,87.99,88.08,87.98,88.05,29381.0,85.4014,85.4887,85.3917,85.4596,29381.0
2023-03-24 15:00:00,88.04,88.06,87.91,87.95,31973.0,85.4499,85.4693,85.3237,85.3625,31973.0
2023-03-24 15:05:00,87.93,87.97,87.82,87.86,26111.0,85.3431,85.382,85.2364,85.2752,26111.0
2023-03-24 15:10:00,87.86,87.9,87.82,87.83,35730.0,85.2752,85.314,85.2364,85.2461,35730.0
2023-03-24 15:15:00,87.82,87.93,87.81,87.89,48250.0,85.2364,85.3431,85.2267,85.3043,48250.0
2023-03-24 15:20:00,87.89,88.0,87.88,87.95,77288.0,85.3043,85.4111,85.2946,85.3625,77288.0
2023-03-24 15:25:00,87.94,88.06,87.93,87.98,44832.0,85.3528,85.4693,85.3431,85.3917,44832.0
2023-03-24 15:30:00,87.99,88.03,87.93,88.01,76393.0,85.4014,85.4402,85.3431,85.4208,76393.0
2023-03-24 15:35:00,88.01,88.1,87.97,88.02,75449.0,85.4208,85.5081,85.382,85.4305,75449.0
2023-03-24 15:40:00,88.02,88.12,87.99,88.08,65240.0,85.4305,85.5275,85.4014,85.4887,65240.0
2023-03-24 15:45:00,88.08,88.08,87.91,87.95,79217.0,85.4887,85.4887,85.3237,85.3625,79217.0
2023-03-24 15:50:00,87.93,87.97,87.84,87.88,176863.0,85.3431,85.382,85.2558,85.2946,176863.0
2023-03-24 15:55:00,87.88,88.02,87.79,88.02,403767.0,85.2946,85.4305,85.2073,85.4305,403767.0
2023-03-27 09:30:00,88.62,89.27,88.54,89.05,182017.0,86.0128,86.6437,85.9352,86.4302,182017.0
2023-03-27 09:35:00,89.07,89.26,88.89,89.06,60995.0,86.4496,86.634,86.2749,86.4399,60995.0
2023-03-27 09:40:00,89.08,89.3,89.02,89.28,100313.0,86.4593,86.6728,86.4011,86.6534,100313.0
2023-03-27 09:45:00,89.28,89.43,89.22,89.22,58841.0,86.6534,86.799,86.5952,86.5952,58841.0
2023-03-27 09:50:00,89.22,89.35,89.12,89.12,34214.0,86.5952,86.7214,86.4981,86.4981,34214.0
2023-03-27 09:55:00,89.14,89.19,89.04,89.14,41214.0,86.5175,86.5661,86.4205,86.5175,41214.0
2023-03-27 10:00:00,89.14,89.18,89.09,89.14,34121.0,86.5175,86.5564,86.469,86.5175,34121.0
2023-03-27 10:05:00,89.14,89.22,89.03,89.2,85975.0,86.5175,86.5952,86.4108,86.5758,85975.0
2023-03-27 10:10:00,89.2,89.29,89.09,89.14,58432.0,86.5758,86.6631,86.469,86.5175,58432.0
2023-03-27 10:15:00,89.15,89.29,89.13,89.2,34019.0,86.5272,86.6631,86.5078,86.5758,34019.0
2023-03-27 10:20:00,89.2,89.28,89.18,89.2,28933.0,86.5758,86.6534,86.5564,86.5758,28933.0
2023-03-27 10:25:00,89.2,89.32,89.16,89.32,31671.0,86.5758,86.6922,86.537,86.6922,31671.0
2023-03-27 10:30:00,89.31,89.32,89.21,89.23,36017.0,86.6825,86.6922,86.5855,86.6049,36017.0
2023-03-27 10:35:00,89.23,89.39,89.19,89.32,41308.0,86.6049,86.7602,86.5661,86.6922,41308.0
2023-03-27 10:40:00,89.33,89.35,89.19,89.23,45671.0,86.7019,86.7214,86.5661,86.6049,45671.0
2023-03-27 10:45:00,89.22,89.23,89.08,89.13,38481.0,86.5952,86.6049,86.4593,86.5078,38481.0
2023-03-27 10:50:00,89.12,89.21,89.07,89.17,42126.0,86.4981,86.5855,86.4496,86.5467,42126.0
2023-03-27 10:55:00,89.17,89.21,89.06,89.07,105516.0,86.5467,86.5855,86.4399,86.4496,105516.0
2023-03-27 11:00:00,89.05,89.11,88.94,88.98,46119.0,86.4302,86.4884,86.3234,86.3622,46119.0
2023-03-27 11:05:00,88.98,89.06,88.9,89.05,39690.0,86.3622,86.4399,86.2846,86.4302,39690.0
2023-03-27 11:10:00,89.04,89.21,89.04,89.16,41034.0,86.4205,86.5855,86.4205,86.537,41034.0
2023-03-27 11:15:00,89.15,89.22,89.05,89.16,64089.0,86.5272,86.5952,86.4302,86.537,64089.0
2023-03-27 11:20:00,89.17,89.29,89.17,89.27,46982.0,86.5467,86.6631,86.5467,86.6437,46982.0
2023-03-27 11:25:00,89.28,89.36,89.25,89.31,80936.0,86.6534,86.7311,86.6243,86.6825,80936.0
2023-03-27 11:30:00,89.31,89.38,89.24,89.31,37914.0,86.6825,86.7505,86.6146,86.6825,37914.0
2023-03-27 11:35:00,89.31,89.32,89.2,89.28,40330.0,86.6825,86.6922,86.5758,86.6534,40330.0
2023-03-27 11:40:00,89.28,89.28,89.17,89.23,37063.0,86.6534,86.6534,86.5467,86.6049,37063.0
2023-03-27 11:45:00,89.23,89.28,89.21,89.27,42436.0,86.6049,86.6534,86.5855,86.6437,42436.0
2023-03-27 11:50:00,89.26,89.3,89.21,89.28,60005.0,86.634,86.6728,86.5855,86.6534,60005.0
2023-03-27 11:55:00,89.28,89.29,89.18,89.21,40680.0,86.6534,86.6631,86.5564,86.5855,40680.0
2023-03-27 12:00:00,89.21,89.31,89.2,89.31,34041.0,86.5855,86.6825,86.5758,86.6825,34041.0
2023-03-27 12:05:00,89.29,89.3,89.22,89.23,37844.0,86.6631,86.6728,86.5952,86.6049,37844.0
2023-03-27 12:10:00,89.24,89.33,89.24,89.31,32003.0,86.6146,86.7019,86.6146,86.6825,32003.0
2023-03-27 12:15:00,89.31,89.36,89.3,89.34,49072.0,86.6825,86.7311,86.6728,86.7117,49072.0
2023-03-27 12:20:00,89.33,89.41,89.33,89.39,31977.0,86.7019,86.7796,86.7019,86.7602,31977.0
2023-03-27 12:25:00,89.4,89.44,89.33,89.42,45782.0,86.7699,86.8087,86.7019,86.7893,45782.0
2023-03-27 12:30:00,89.42,89.5,89.42,89.48,59858.0,86.7893,86.8669,86.7893,86.8475,59858.0
2023-03-27 12:35:00,89.48,89.55,89.47,89.51,40537.0,86.8475,86.9155,86.8378,86.8767,40537.0
2023-03-27 12:40:00,89.51,89.53,89.45,89.52,35430.0,86.8767,86.8961,86.8184,86.8864,35430.0
2023-03-27 12:45:00,89.52,89.55,89.44,89.47,36770.0,86.8864,86.9155,86.8087,86.8378,36770.0
2023-03-27 12:50:00,89.48,89.51,89.41,89.44,31966.0,86.8475,86.8767,86.7796,86.8087,31966.0
2023-03-27 12:55:00,89.43,89.44,89.38,89.44,33183.0,86.799,86.8087,86.7505,86.8087,33183.0
2023-03-27 13:00:00,89.43,89.56,89.4,89.56,37042.0,86.799,86.9252,86.7699,86.9252,37042.0
2023-03-27 13:05:00,89.56,89.61,89.51,89.51,31849.0,86.9252,86.9737,86.8767,86.8767,31849.0
2023-03-27 13:10:00,89.52,89.53,89.43,89.47,39237.0,86.8864,86.8961,86.799,86.8378,39237.0
2023-03-27 13:15:00,89.46,89.49,89.39,89.45,46767.0,86.8281,86.8572,86.7602,86.8184,46767.0
2023-03-27 13:20:00,89.47,89.62,89.45,89.62,23625.0,86.8378,86.9834,86.8184,86.9834,23625.0
2023-03-27 13:25:00,89.62,89.67,89.6,89.67,24156.0,86.9834,87.0319,86.964,87.0319,24156.0
2023-03-27 13:30:00,89.68,89.79,89.67,89.77,93215.0,87.0417,87.1484,87.0319,87.129,93215.0
2023-03-27 13:35:00,89.77,89.77,89.57,89.6,65844.0,87.129,87.129,86.9349,86.964,65844.0
2023-03-27 13:40:00,89.59,89.75,89.58,89.75,21817.0,86.9543,87.1096,86.9446,87.1096,21817.0
2023-03-27 13:45:00,89.75,89.86,89.74,89.83,34772.0,87.1096,87.2164,87.0999,87.1872,34772.0
2023-03-27 13:50:00,89.82,89.85,89.76,89.77,53839.0,87.1775,87.2067,87.1193,87.129,53839.0
2023-03-27 13:55:00,89.78,89.98,89.77,89.97,117538.0,87.1387,87.3328,87.129,87.3231,117538.0
2023-03-27 14:00:00,89.97,89.99,89.9,89.93,106468.0,87.3231,87.3425,87.2552,87.2843,106468.0
2023-03-27 14:05:00,89.93,89.99,89.91,89.98,85260.0,87.2843,87.3425,87.2649,87.3328,85260.0
2023-03-27 14:10:00,89.98,90.04,89.97,90.02,352241.0,87.3328,87.3911,87.3231,87.3716,352241.0
2023-03-27 14:15:00,90.02,90.02,89.93,89.95,100116.0,87.3716,87.3716,87.2843,87.3037,100116.0
2023-03-27 14:20:00,89.94,89.95,89.86,89.89,47192.0,87.294,87.3037,87.2164,87.2455,47192.0
2023-03-27 14:25:00,89.88,89.98,89.87,89.91,36095.0,87.2358,87.3328,87.2261,87.2649,36095.0
2023-03-27 14:30:00,89.92,89.94,89.85,89.87,33021.0,87.2746,87.294,87.2067,87.2261,33021.0
2023-03-27 14:35:00,89.87,90.0,89.86,89.98,66410.0,87.2261,87.3522,87.2164,87.3328,66410.0
2023-03-27 14:40:00,89.98,90.09,89.97,90.09,72751.0,87.3328,87.4396,87.3231,87.4396,72751.0
2023-03-27 14:45:00,90.09,90.11,90.07,90.11,60482.0,87.4396,87.459,87.4202,87.459,60482.0
2023-03-27 14:50:00,90.11,90.19,90.07,90.15,109699.0,87.459,87.5366,87.4202,87.4978,109699.0
2023-03-27 14:55:00,90.15,90.25,90.14,90.24,61355.0,87.4978,87.5949,87.4881,87.5852,61355.0
2023-03-27 15:00:00,90.24,90.37,90.17,90.18,119628.0,87.5852,87.7114,87.5172,87.5269,119628.0
2023-03-27 15:05:00,90.17,90.2,90.1,90.16,58709.0,87.5172,87.5464,87.4493,87.5075,58709.0
2023-03-27 15:10:00,90.16,90.21,90.14,90.18,58536.0,87.5075,87.5561,87.4881,87.5269,58536.0
2023-03-27 15:15:00,90.17,90.32,90.13,90.27,75957.0,87.5172,87.6628,87.4784,87.6143,75957.0
2023-03-27 15:20:00,90.28,90.33,90.24,90.28,66347.0,87.624,87.6725,87.5852,87.624,66347.0
2023-03-27 15:25:00,90.29,90.38,90.27,90.37,42122.0,87.6337,87.7211,87.6143,87.7114,42122.0
2023-03-27 15:30:00,90.36,90.5,90.35,90.48,131961.0,87.7016,87.8375,87.6919,87.8181,131961.0
2023-03-27 15:35:00,90.48,90.5,90.21,90.26,107309.0,87.8181,87.8375,87.5561,87.6046,107309.0
2023-03-27 15:40:00,90.27,90.4,90.26,90.31,89722.0,87.6143,87.7405,87.6046,87.6531,89722.0
2023-03-27 15:45:00,90.31,90.34,90.12,90.23,178652.0,87.6531,87.6822,87.4687,87.5755,178652.0
2023-03-27 15:50:00,90.2,90.29,90.11,90.22,162433.0,87.5464,87.6337,87.459,87.5658,162433.0
2023-03-27 15:55:00,90.22,90.23,90.09,90.15,474036.0,87.5658,87.5755,87.4396,87.4978,474036.0
2023-03-28 09:30:00,90.22,90.54,90.02,90.53,149529.0,87.5658,87.8764,87.3716,87.8666,149529.0
2023-03-28 09:35:00,90.53,90.73,90.43,90.58,91054.0,87.8666,88.0608,87.7696,87.9152,91054.0
2023-03-28 09:40:00,90.56,90.56,90.36,90.47,69658.0,87.8958,87.8958,87.7016,87.8084,69658.0
2023-03-28 09:45:00,90.48,90.57,90.41,90.53,60900.0,87.8181,87.9055,87.7502,87.8666,60900.0
2023-03-28 09:50:00,90.55,90.58,90.36,90.56,97019.0,87.8861,87.9152,87.7016,87.8958,97019.0
2023-03-28 09:55:00,90.58,90.67,90.5,90.65,158864.0,87.9152,88.0025,87.8375,87.9831,158864.0
2023-03-28 10:00:00,90.64,90.88,90.55,90.78,251977.0,87.9734,88.2063,87.8861,88.1093,251977.0
2023-03-28 10:05:00,90.78,90.82,90.48,90.51,206107.0,88.1093,88.1481,87.8181,87.8472,206107.0
2023-03-28 10:10:00,90.5,90.5,90.23,90.25,90748.0,87.8375,87.8375,87.5755,87.5949,90748.0
2023-03-28 10:15:00,90.26,90.29,89.93,89.95,176815.0,87.6046,87.6337,87.2843,87.3037,176815.0
2023-03-28 10:20:00,89.95,89.96,89.64,89.84,166832.0,87.3037,87.3134,87.0028,87.1969,166832.0
2023-03-28 10:25:00,89.84,89.85,89.73,89.84,82188.0,87.1969,87.2067,87.0902,87.1969,82188.0
2023-03-28 10:30:00,89.85,89.99,89.74,89.76,89988.0,87.2067,87.3425,87.0999,87.1193,89988.0
2023-03-28 10:35:00,89.76,90.05,89.73,89.97,73002.0,87.1193,87.4008,87.0902,87.3231,73002.0
2023-03-28 10:40:00,89.98,90.24,89.98,90.24,40212.0,87.3328,87.5852,87.3328,87.5852,40212.0
2023-03-28 10:45:00,90.25,90.25,90.05,90.09,40692.0,87.5949,87.5949,87.4008,87.4396,40692.0
2023-03-28 10:50:00,90.11,90.23,90.1,90.12,52655.0,87.459,87.5755,87.4493,87.4687,52655.0
2023-03-28 10:55:00,90.12,90.17,90.1,90.14,47737.0,87.4687,87.5172,87.4493,87.4881,47737.0
2023-03-28 11:00:00,90.14,90.2,90.13,90.17,41206.0,87.4881,87.5464,87.4784,87.5172,41206.0
2023-03-28 11:05:00,90.17,90.18,89.99,90.06,85771.0,87.5172,87.5269,87.3425,87.4105,85771.0
2023-03-28 11:10:00,90.05,90.07,89.95,90.0,79970.0,87.4008,87.4202,87.3037,87.3522,79970.0
2023-03-28 11:15:00,90.0,90.16,89.99,90.09,72625.0,87.3522,87.5075,87.3425,87.4396,72625.0
2023-03-28 11:20:00,90.1,90.17,90.03,90.06,26710.0,87.4493,87.5172,87.3814,87.4105,26710.0
2023-03-28 11:25:00,90.06,90.11,90.03,90.03,67424.0,87.4105,87.459,87.3814,87.3814,67424.0
2023-03-28 11:30:00,90.03,90.04,89.95,89.96,29303.0,87.3814,87.3911,87.3037,87.3134,29303.0
2023-03-28 11:35:00,89.93,90.09,89.93,90.07,54403.0,87.2843,87.4396,87.2843,87.4202,54403.0
2023-03-28 11:40:00,90.08,90.2,90.07,90.2,48182.0,87.4299,87.5464,87.4202,87.5464,48182.0
2023-03-28 11:45:00,90.2,90.23,89.98,90.03,78940.0,87.5464,87.5755,87.3328,87.3814,78940.0
2023-03-28 11:50:00,90.03,90.12,89.98,90.11,22177.0,87.3814,87.4687,87.3328,87.459,22177.0
2023-03-28 11:55:00,90.12,90.17,90.11,90.16,25466.0,87.4687,87.5172,87.459,87.5075,25466.0
2023-03-28 12:00:00,90.16,90.16,90.05,90.08,20904.0,87.5075,87.5075,87.4008,87.4299,20904.0
2023-03-28 12:05:00,90.07,90.08,90.02,90.03,17148.0,87.4202,87.4299,87.3716,87.3814,17148.0
2023-03-28 12:10:00,90.02,90.07,90.0,90.06,39394.0,87.3716,87.4202,87.3522,87.4105,39394.0
2023-03-28 12:15:00,90.06,90.07,89.95,89.96,48074.0,87.4105,87.4202,87.3037,87.3134,48074.0
2023-03-28 12:20:00,89.95,89.99,89.9,89.99,40819.0,87.3037,87.3425,87.2552,87.3425,40819.0
2023-03-28 12:25:00,89.99,90.06,89.98,90.04,33104.0,87.3425,87.4105,87.3328,87.3911,33104.0
2023-03-28 12:30:00,90.03,90.08,90.01,90.07,31053.0,87.3814,87.4299,87.3619,87.4202,31053.0
2023-03-28 12:35:00,90.07,90.09,90.02,90.03,13555.0,87.4202,87.4396,87.3716,87.3814,13555.0
2023-03-28 12:40:00,90.03,90.12,90.02,90.11,23416.0,87.3814,87.4687,87.3716,87.459,23416.0
2023-03-28 12:45:00,90.09,90.09,90.03,90.04,21133.0,87.4396,87.4396,87.3814,87.3911,21133.0
2023-03-28 12:50:00,90.03,90.05,90.01,90.05,26820.0,87.3814,87.4008,87.3619,87.4008,26820.0
2023-03-28 12:55:00,90.04,90.1,90.01,90.1,31006.0,87.3911,87.4493,87.3619,87.4493,31006.0
2023-03-28 13:00:00,90.1,90.14,90.07,90.07,37458.0,87.4493,87.4881,87.4202,87.4202,37458.0
2023-03-28 13:05:00,90.07,90.07,89.9,89.91,47212.0,87.4202,87.4202,87.2552,87.2649,47212.0
2023-03-28 13:10:00,89.91,89.92,89.78,89.81,38429.0,87.2649,87.2746,87.1387,87.1678,38429.0
2023-03-28 13:15:00,89.81,89.87,89.8,89.86,26604.0,87.1678,87.2261,87.1581,87.2164,26604.0
2023-03-28 13:20:00,89.87,89.91,89.82,89.85,63827.0,87.2261,87.2649,87.1775,87.2067,63827.0
2023-03-28 13:25:00,89.85,89.85,89.79,89.8,18214.0,87.2067,87.2067,87.1484,87.1581,18214.0
2023-03-28 13:30:00,89.78,89.81,89.66,89.67,24556.0,87.1387,87.1678,87.0222,87.0319,24556.0
2023-03-28 13:35:00,89.66,89.69,89.56,89.66,42151.0,87.0222,87.0514,86.9252,87.0222,42151.0
2023-03-28 13:40:00,89.67,89.69,89.52,89.52,26783.0,87.0319,87.0514,86.8864,86.8864,26783.0
2023-03-28 13:45:00,89.51,89.56,89.48,89.51,21263.0,86.8767,86.9252,86.8475,86.8767,21263.0
2023-03-28 13:50:00,89.52,89.64,89.51,89.6,24251.0,86.8864,87.0028,86.8767,86.964,24251.0
2023-03-28 13:55:00,89.6,89.63,89.55,89.62,43664.0,86.964,86.9931,86.9155,86.9834,43664.0
2023-03-28 14:00:00,89.62,89.67,89.61,89.66,19930.0,86.9834,87.0319,86.9737,87.0222,19930.0
2023-03-28 14:05:00,89.66,89.66,89.58,89.6,52802.0,87.0222,87.0222,86.9446,86.964,52802.0
2023-03-28 14:10:00,89.6,89.61,89.5,89.59,115609.0,86.964,86.9737,86.8669,86.9543,115609.0
2023-03-28 14:15:00,89.61,89.75,89.59,89.74,28587.0,86.9737,87.1096,86.9543,87.0999,28587.0
2023-03-28 14:20:00,89.74,89.84,89.73,89.73,54516.0,87.0999,87.1969,87.0902,87.0902,54516.0
2023-03-28 14:25:00,89.72,89.82,89.72,89.75,42203.0,87.0805,87.1775,87.0805,87.1096,42203.0
2023-03-28 14:30:00,89.74,89.75,89.63,89.65,18526.0,87.0999,87.1096,86.9931,87.0125,18526.0
2023-03-28 14:35:00,89.65,89.69,89.63,89.64,20846.0,87.0125,87.0514,86.9931,87.0028,20846.0
2023-03-28 14:40:00,89.64,89.7,89.61,89.67,23547.0,87.0028,87.0611,86.9737,87.0319,23547.0
2023-03-28 14:45:00,89.67,89.76,89.66,89.67,23736.0,87.0319,87.1193,87.0222,87.0319,23736.0
2023-03-28 14:50:00,89.67,89.71,89.61,89.67,28513.0,87.0319,87.0708,86.9737,87.0319,28513.0
2023-03-28 14:55:00,89.67,89.7,89.64,89.67,19823.0,87.0319,87.0611,87.0028,87.0319,19823.0
2023-03-28 15:00:00,89.67,89.73,89.66,89.67,30535.0,87.0319,87.0902,87.0222,87.0319,30535.0
2023-03-28 15:05:00,89.67,89.73,89.65,89.71,33635.0,87.0319,87.0902,87.0125,87.0708,33635.0
2023-03-28 15:10:00,89.7,89.73,89.63,89.66,37081.0,87.0611,87.0902,86.9931,87.0222,37081.0
2023-03-28 15:15:00,89.66,89.68,89.61,89.62,30623.0,87.0222,87.0417,86.9737,86.9834,30623.0
2023-03-28 15:20:00,89.61,89.69,89.61,89.64,30904.0,86.9737,87.0514,86.9737,87.0028,30904.0
2023-03-28 15:25:00,89.63,89.68,89.54,89.56,30346.0,86.9931,87.0417,86.9058,86.9252,30346.0
2023-03-28 15:30:00,89.55,89.59,89.49,89.59,33526.0,86.9155,86.9543,86.8572,86.9543,33526.0
2023-03-28 15:35:00,89.59,89.67,89.57,89.62,40306.0,86.9543,87.0319,86.9349,86.9834,40306.0
2023-03-28 15:40:00,89.62,89.64,89.56,89.59,40834.0,86.9834,87.0028,86.9252,86.9543,40834.0
2023-03-28 15:45:00,89.59,89.61,89.55,89.61,45386.0,86.9543,86.9737,86.9155,86.9737,45386.0
2023-03-28 15:50:00,89.61,89.84,89.61,89.84,88911.0,86.9737,87.1969,86.9737,87.1969,88911.0
2023-03-28 15:55:00,89.84,89.91,89.78,89.87,228969.0,87.1969,87.2649,87.1387,87.2261,228969.0
2023-03-29 09:30:00,90.13,90.25,89.82,89.82,120538.0,87.4784,87.5949,87.1775,87.1775,120538.0
2023-03-29 09:35:00,89.82,90.25,89.82,90.2,53694.0,87.1775,87.5949,87.1775,87.5464,53694.0
2023-03-29 09:40:00,90.19,90.2,89.81,90.08,97888.0,87.5366,87.5464,87.1678,87.4299,97888.0
2023-03-29 09:45:00,90.1,90.19,89.92,90.03,120807.0,87.4493,87.5366,87.2746,87.3814,120807.0
2023-03-29 09:50:00,90.04,90.06,89.9,89.96,45006.0,87.3911,87.4105,87.2552,87.3134,45006.0
2023-03-29 09:55:00,89.96,90.15,89.94,90.09,66679.0,87.3134,87.4978,87.294,87.4396,66679.0
2023-03-29 10:00:00,90.1,90.18,90.0,90.17,51656.0,87.4493,87.5269,87.3522,87.5172,51656.0
2023-03-29 10:05:00,90.18,90.29,90.12,90.23,44847.0,87.5269,87.6337,87.4687,87.5755,44847.0
2023-03-29 10:10:00,90.23,90.3,90.15,90.24,33536.0,87.5755,87.6434,87.4978,87.5852,33536.0
2023-03-29 10:15:00,90.23,90.36,90.23,90.36,41811.0,87.5755,87.7016,87.5755,87.7016,41811.0
2023-03-29 10:20:00,90.35,90.43,90.3,90.41,23582.0,87.6919,87.7696,87.6434,87.7502,23582.0
2023-03-29 10:25:00,90.41,90.43,90.32,90.37,38458.0,87.7502,87.7696,87.6628,87.7114,38458.0
2023-03-29 10:30:00,90.37,90.4,90.27,90.37,26872.0,87.7114,87.7405,87.6143,87.7114,26872.0
2023-03-29 10:35:00,90.36,90.42,90.32,90.4,37217.0,87.7016,87.7599,87.6628,87.7405,37217.0
2023-03-29 10:40:00,90.4,90.47,90.35,90.41,30477.0,87.7405,87.8084,87.6919,87.7502,30477.0
2023-03-29 10:45:00,90.39,90.54,90.35,90.49,73311.0,87.7308,87.8764,87.6919,87.8278,73311.0
2023-03-29 10:50:00,90.5,90.5,90.43,90.48,19713.0,87.8375,87.8375,87.7696,87.8181,19713.0
2023-03-29 10:55:00,90.48,90.49,90.33,90.4,34305.0,87.8181,87.8278,87.6725,87.7405,34305.0
2023-03-29 11:00:00,90.39,90.43,90.27,90.36,36332.0,87.7308,87.7696,87.6143,87.7016,36332.0
2023-03-29 11:05:00,90.39,90.46,90.32,90.45,27815.0,87.7308,87.7987,87.6628,87.789,27815.0
2023-03-29 11:10:00,90.44,90.5,90.37,90.4,52054.0,87.7793,87.8375,87.7114,87.7405,52054.0
2023-03-29 11:15:00,90.41,90.56,90.4,90.45,44258.0,87.7502,87.8958,87.7405,87.789,44258.0
2023-03-29 11:20:00,90.44,90.5,90.4,90.4,19631.0,87.7793,87.8375,87.7405,87.7405,19631.0
2023-03-29 11:25:00,90.41,90.48,90.39,90.47,33848.0,87.7502,87.8181,87.7308,87.8084,33848.0
2023-03-29 11:30:00,90.48,90.51,90.44,90.47,21495.0,87.8181,87.8472,87.7793,87.8084,21495.0
2023-03-29 11:35:00,90.47,90.48,90.4,90.41,35766.0,87.8084,87.8181,87.7405,87.7502,35766.0
2023-03-29 11:40:00,90.4,90.4,90.34,90.34,28816.0,87.7405,87.7405,87.6822,87.6822,28816.0
2023-03-29 11:45:00,90.34,90.39,90.33,90.36,22315.0,87.6822,87.7308,87.6725,87.7016,22315.0
2023-03-29 11:50:00,90.36,90.45,90.35,90.44,34858.0,87.7016,87.789,87.6919,87.7793,34858.0
2023-03-29 11:55:00,90.44,90.46,90.4,90.46,33947.0,87.7793,87.7987,87.7405,87.7987,33947.0
2023-03-29 12:00:00,90.46,90.49,90.44,90.48,39959.0,87.7987,87.8278,87.7793,87.8181,39959.0
2023-03-29 12:05:00,90.48,90.54,90.46,90.47,49664.0,87.8181,87.8764,87.7987,87.8084,49664.0
2023-03-29 12:10:00,90.48,90.55,90.47,90.53,20598.0,87.8181,87.8861,87.8084,87.8666,20598.0
2023-03-29 12:15:00,90.54,90.56,90.47,90.52,18397.0,87.8764,87.8958,87.8084,87.8569,18397.0
2023-03-29 12:20:00,90.52,90.54,90.51,90.52,14591.0,87.8569,87.8764,87.8472,87.8569,14591.0
2023-03-29 12:25:00,90.5,90.5,90.42,90.43,19256.0,87.8375,87.8375,87.7599,87.7696,19256.0
2023-03-29 12:30:00,90.44,90.45,90.38,90.38,21786.0,87.7793,87.789,87.7211,87.7211,21786.0
2023-03-29 12:35:00,90.37,90.39,90.35,90.36,20100.0,87.7114,87.7308,87.6919,87.7016,20100.0
2023-03-29 12:40:00,90.35,90.35,90.23,90.26,37273.0,87.6919,87.6919,87.5755,87.6046,37273.0
2023-03-29 12:45:00,90.26,90.29,90.23,90.27,36240.0,87.6046,87.6337,87.5755,87.6143,36240.0
2023-03-29 12:50:00,90.27,90.3,90.27,90.29,20946.0,87.6143,87.6434,87.6143,87.6337,20946.0
2023-03-29 12:55:00,90.29,90.34,90.21,90.31,30178.0,87.6337,87.6822,87.5561,87.6531,30178.0
2023-03-29 13:00:00,90.31,90.36,90.28,90.31,32387.0,87.6531,87.7016,87.624,87.6531,32387.0
2023-03-29 13:05:00,90.31,90.42,90.31,90.37,22865.0,87.6531,87.7599,87.6531,87.7114,22865.0
2023-03-29 13:10:00,90.37,90.45,90.36,90.43,28543.0,87.7114,87.789,87.7016,87.7696,28543.0
2023-03-29 13:15:00,90.43,90.44,90.29,90.3,24432.0,87.7696,87.7793,87.6337,87.6434,24432.0
2023-03-29 13:20:00,90.31,90.32,90.27,90.29,34577.0,87.6531,87.6628,87.6143,87.6337,34577.0
2023-03-29 13:25:00,90.3,90.37,90.28,90.35,16250.0,87.6434,87.7114,87.624,87.6919,16250.0
2023-03-29 13:30:00,90.34,90.34,90.22,90.23,33722.0,87.6822,87.6822,87.5658,87.5755,33722.0
2023-03-29 13:35:00,90.23,90.24,90.08,90.08,55303.0,87.5755,87.5852,87.4299,87.4299,55303.0
2023-03-29 13:40:00,90.08,90.17,90.06,90.1,27026.0,87.4299,87.5172,87.4105,87.4493,27026.0
2023-03-29 13:45:00,90.1,90.16,90.03,90.14,41773.0,87.4493,87.5075,87.3814,87.4881,41773.0
2023-03-29 13:50:00,90.14,90.25,90.13,90.23,32909.0,87.4881,87.5949,87.4784,87.5755,32909.0
2023-03-29 13:55:00,90.23,90.26,90.13,90.2,57678.0,87.5755,87.6046,87.4784,87.5464,57678.0
2023-03-29 14:00:00,90.21,90.22,90.06,90.11,63718.0,87.5561,87.5658,87.4105,87.459,63718.0
2023-03-29 14:05:00,90.11,90.24,90.09,90.18,27879.0,87.459,87.5852,87.4396,87.5269,27879.0
2023-03-29 14:10:00,90.18,90.23,90.17,90.19,16237.0,87.5269,87.5755,87.5172,87.5366,16237.0
2023-03-29 14:15:00,90.19,90.21,90.16,90.18,16835.0,87.5366,87.5561,87.5075,87.5269,16835.0
2023-03-29 14:20:00,90.18,90.22,90.12,90.19,29752.0,87.5269,87.5658,87.4687,87.5366,29752.0
2023-03-29 14:25:00,90.19,90.2,90.12,90.14,34946.0,87.5366,87.5464,87.4687,87.4881,34946.0
2023-03-29 14:30:00,90.14,90.25,90.09,90.23,39660.0,87.4881,87.5949,87.4396,87.5755,39660.0
2023-03-29 14:35:00,90.23,90.35,90.23,90.33,53394.0,87.5755,87.6919,87.5755,87.6725,53394.0
2023-03-29 14:40:00,90.33,90.38,90.3,90.35,18939.0,87.6725,87.7211,87.6434,87.6919,18939.0
2023-03-29 14:45:00,90.35,90.38,90.3,90.36,30511.0,87.6919,87.7211,87.6434,87.7016,30511.0
2023-03-29 14:50:00,90.36,90.41,90.29,90.41,36431.0,87.7016,87.7502,87.6337,87.7502,36431.0
2023-03-29 14:55:00,90.4,90.43,90.39,90.43,25513.0,87.7405,87.7696,87.7308,87.7696,25513.0
2023-03-29 15:00:00,90.44,90.49,90.38,90.46,95544.0,87.7793,87.8278,87.7211,87.7987,95544.0
2023-03-29 15:05:00,90.47,90.52,90.42,90.51,48190.0,87.8084,87.8569,87.7599,87.8472,48190.0
2023-03-29 15:10:00,90.51,90.55,90.48,90.52,83068.0,87.8472,87.8861,87.8181,87.8569,83068.0
2023-03-29 15:15:00,90.52,90.63,90.5,90.58,64970.0,87.8569,87.9637,87.8375,87.9152,64970.0
2023-03-29 15:20:00,90.56,90.59,90.5,90.51,30527.0,87.8958,87.9249,87.8375,87.8472,30527.0
2023-03-29 15:25:00,90.52,90.52,90.43,90.48,26843.0,87.8569,87.8569,87.7696,87.8181,26843.0
2023-03-29 15:30:00,90.48,90.52,90.42,90.47,38048.0,87.8181,87.8569,87.7599,87.8084,38048.0
2023-03-29 15:35:00,90.46,90.47,90.4,90.46,25829.0,87.7987,87.8084,87.7405,87.7987,25829.0
2023-03-29 15:40:00,90.46,90.46,90.39,90.44,60462.0,87.7987,87.7987,87.7308,87.7793,60462.0
2023-03-29 15:45:00,90.44,90.6,90.43,90.59,73367.0,87.7793,87.9346,87.7696,87.9249,73367.0
2023-03-29 15:50:00,90.59,90.66,90.55,90.59,104431.0,87.9249,87.9928,87.8861,87.9249,104431.0
2023-03-29 15:55:00,90.59,90.65,90.53,90.65,287104.0,87.9249,87.9831,87.8666,87.9831,287104.0
2023-03-30 09:30:00,90.85,91.11,90.75,90.97,249894.0,88.1772,88.4296,88.0802,88.2937,249894.0
2023-03-30 09:35:00,90.97,91.18,90.97,91.12,38447.0,88.2937,88.4975,88.2937,88.4393,38447.0
2023-03-30 09:40:00,91.14,91.18,90.97,90.99,30730.0,88.4587,88.4975,88.2937,88.3131,30730.0
2023-03-30 09:45:00,90.98,90.98,90.76,90.82,93413.0,88.3034,88.3034,88.0899,88.1481,93413.0
2023-03-30 09:50:00,90.81,90.81,90.51,90.52,31942.0,88.1384,88.1384,87.8472,87.8569,31942.0
2023-03-30 09:55:00,90.53,90.64,90.48,90.63,43796.0,87.8666,87.9734,87.8181,87.9637,43796.0
2023-03-30 10:00:00,90.65,90.71,90.4,90.41,74508.0,87.9831,88.0414,87.7405,87.7502,74508.0
2023-03-30 10:05:00,90.4,90.41,90.09,90.2,136997.0,87.7405,87.7502,87.4396,87.5464,136997.0
2023-03-30 10:10:00,90.2,90.29,89.92,89.94,81521.0,87.5464,87.6337,87.2746,87.294,81521.0
2023-03-30 10:15:00,89.92,89.93,89.77,89.91,82875.0,87.2746,87.2843,87.129,87.2649,82875.0
2023-03-30 10:20:00,89.92,90.0,89.84,89.98,72005.0,87.2746,87.3522,87.1969,87.3328,72005.0
2023-03-30 10:25:00,89.98,90.19,89.96,90.18,69111.0,87.3328,87.5366,87.3134,87.5269,69111.0
2023-03-30 10:30:00,90.18,90.34,90.16,90.31,80064.0,87.5269,87.6822,87.5075,87.6531,80064.0
2023-03-30 10:35:00,90.32,90.44,90.23,90.43,43316.0,87.6628,87.7793,87.5755,87.7696,43316.0
2023-03-30 10:40:00,90.43,90.51,90.36,90.49,35454.0,87.7696,87.8472,87.7016,87.8278,35454.0
2023-03-30 10:45:00,90.5,90.56,90.39,90.42,45573.0,87.8375,87.8958,87.7308,87.7599,45573.0
2023-03-30 10:50:00,90.42,90.53,90.39,90.51,48892.0,87.7599,87.8666,87.7308,87.8472,48892.0
2023-03-30 10:55:00,90.52,90.56,90.39,90.46,34568.0,87.8569,87.8958,87.7308,87.7987,34568.0
2023-03-30 11:00:00,90.46,90.47,90.29,90.31,22942.0,87.7987,87.8084,87.6337,87.6531,22942.0
2023-03-30 11:05:00,90.29,90.31,90.25,90.31,20110.0,87.6337,87.6531,87.5949,87.6531,20110.0
2023-03-30 11:10:00,90.32,90.42,90.27,90.28,22157.0,87.6628,87.7599,87.6143,87.624,22157.0
2023-03-30 11:15:00,90.27,90.28,90.22,90.26,27744.0,87.6143,87.624,87.5658,87.6046,27744.0
2023-03-30 11:20:00,90.27,90.37,90.27,90.31,29363.0,87.6143,87.7114,87.6143,87.6531,29363.0
2023-03-30 11:25:00,90.31,90.33,90.24,90.3,23446.0,87.6531,87.6725,87.5852,87.6434,23446.0
2023-03-30 11:30:00,90.29,90.37,90.27,90.35,29752.0,87.6337,87.7114,87.6143,87.6919,29752.0
2023-03-30 11:35:00,90.35,90.46,90.35,90.41,28311.0,87.6919,87.7987,87.6919,87.7502,28311.0
2023-03-30 11:40:00,90.4,90.51,90.39,90.49,13018.0,87.7405,87.8472,87.7308,87.8278,13018.0
2023-03-30 11:45:00,90.49,90.49,90.31,90.33,27621.0,87.8278,87.8278,87.6531,87.6725,27621.0
2023-03-30 11:50:00,90.32,90.34,90.25,90.29,33285.0,87.6628,87.6822,87.5949,87.6337,33285.0
2023-03-30 11:55:00,90.29,90.39,90.28,90.36,31424.0,87.6337,87.7308,87.624,87.7016,31424.0
2023-03-30 12:00:00,90.35,90.35,90.19,90.27,36775.0,87.6919,87.6919,87.5366,87.6143,36775.0
2023-03-30 12:05:00,90.26,90.33,90.24,90.33,23726.0,87.6046,87.6725,87.5852,87.6725,23726.0
2023-03-30 12:10:00,90.32,90.34,90.21,90.21,42282.0,87.6628,87.6822,87.5561,87.5561,42282.0
2023-03-30 12:15:00,90.21,90.24,90.13,90.24,34687.0,87.5561,87.5852,87.4784,87.5852,34687.0
2023-03-30 12:20:00,90.25,90.26,90.18,90.2,24366.0,87.5949,87.6046,87.5269,87.5464,24366.0
2023-03-30 12:25:00,90.2,90.25,90.14,90.15,23891.0,87.5464,87.5949,87.4881,87.4978,23891.0
2023-03-30 12:30:00,90.16,90.21,90.08,90.08,35813.0,87.5075,87.5561,87.4299,87.4299,35813.0
2023-03-30 12:35:00,90.09,90.11,90.05,90.06,16872.0,87.4396,87.459,87.4008,87.4105,16872.0
2023-03-30 12:40:00,90.06,90.14,90.05,90.09,27224.0,87.4105,87.4881,87.4008,87.4396,27224.0
2023-03-30 12:45:00,90.11,90.11,90.02,90.08,18707.0,87.459,87.459,87.3716,87.4299,18707.0
2023-03-30 12:50:00,90.08,90.1,90.03,90.1,20378.0,87.4299,87.4493,87.3814,87.4493,20378.0
2023-03-30 12:55:00,90.1,90.14,90.05,90.05,19819.0,87.4493,87.4881,87.4008,87.4008,19819.0
2023-03-30 13:00:00,90.05,90.1,90.03,90.07,22102.0,87.4008,87.4493,87.3814,87.4202,22102.0
2023-03-30 13:05:00,90.08,90.11,90.07,90.09,20461.0,87.4299,87.459,87.4202,87.4396,20461.0
2023-03-30 13:10:00,90.09,90.13,90.05,90.11,27494.0,87.4396,87.4784,87.4008,87.459,27494.0
2023-03-30 13:15:00,90.11,90.11,89.98,90.0,22342.0,87.459,87.459,87.3328,87.3522,22342.0
2023-03-30 13:20:00,90.0,90.06,89.94,89.95,32025.0,87.3522,87.4105,87.294,87.3037,32025.0
2023-03-30 13:25:00,89.95,89.96,89.87,89.92,27009.0,87.3037,87.3134,87.2261,87.2746,27009.0
2023-03-30 13:30:00,89.92,89.92,89.82,89.83,21699.0,87.2746,87.2746,87.1775,87.1872,21699.0
2023-03-30 13:35:00,89.84,89.84,89.76,89.81,62515.0,87.1969,87.1969,87.1193,87.1678,62515.0
2023-03-30 13:40:00,89.79,89.82,89.71,89.8,41042.0,87.1484,87.1775,87.0708,87.1581,41042.0
2023-03-30 13:45:00,89.8,89.81,89.71,89.76,30102.0,87.1581,87.1678,87.0708,87.1193,30102.0
2023-03-30 13:50:00,89.78,89.82,89.76,89.81,22244.0,87.1387,87.1775,87.1193,87.1678,22244.0
2023-03-30 13:55:00,89.81,89.88,89.78,89.86,32112.0,87.1678,87.2358,87.1387,87.2164,32112.0
2023-03-30 14:00:00,89.86,90.01,89.85,90.01,44913.0,87.2164,87.3619,87.2067,87.3619,44913.0
2023-03-30 14:05:00,90.02,90.09,90.02,90.06,29375.0,87.3716,87.4396,87.3716,87.4105,29375.0
2023-03-30 14:10:00,90.06,90.16,90.05,90.16,31873.0,87.4105,87.5075,87.4008,87.5075,31873.0
2023-03-30 14:15:00,90.15,90.23,90.12,90.2,21701.0,87.4978,87.5755,87.4687,87.5464,21701.0
2023-03-30 14:20:00,90.2,90.26,90.18,90.24,28113.0,87.5464,87.6046,87.5269,87.5852,28113.0
2023-03-30 14:25:00,90.24,90.3,90.23,90.29,21974.0,87.5852,87.6434,87.5755,87.6337,21974.0
2023-03-30 14:30:00,90.29,90.36,90.29,90.35,26840.0,87.6337,87.7016,87.6337,87.6919,26840.0
2023-03-30 14:35:00,90.37,90.43,90.36,90.42,65048.0,87.7114,87.7696,87.7016,87.7599,65048.0
2023-03-30 14:40:00,90.42,90.47,90.41,90.44,84720.0,87.7599,87.8084,87.7502,87.7793,84720.0
2023-03-30 14:45:00,90.44,90.46,90.38,90.42,36605.0,87.7793,87.7987,87.7211,87.7599,36605.0
2023-03-30 14:50:00,90.43,90.43,90.29,90.31,42529.0,87.7696,87.7696,87.6337,87.6531,42529.0
2023-03-30 14:55:00,90.31,90.43,90.3,90.35,38184.0,87.6531,87.7696,87.6434,87.6919,38184.0
2023-03-30 15:00:00,90.36,90.4,90.34,90.39,20480.0,87.7016,87.7405,87.6822,87.7308,20480.0
2023-03-30 15:05:00,90.37,90.38,90.22,90.26,24467.0,87.7114,87.7211,87.5658,87.6046,24467.0
2023-03-30 15:10:00,90.26,90.26,90.19,90.24,24572.0,87.6046,87.6046,87.5366,87.5852,24572.0
2023-03-30 15:15:00,90.22,90.25,90.16,90.23,30795.0,87.5658,87.5949,87.5075,87.5755,30795.0
2023-03-30 15:20:00,90.23,90.27,90.22,90.26,31461.0,87.5755,87.6143,87.5658,87.6046,31461.0
2023-03-30 15:25:00,90.26,90.34,90.25,90.3,24509.0,87.6046,87.6822,87.5949,87.6434,24509.0
2023-03-30 15:30:00,90.3,90.37,90.29,90.33,46770.0,87.6434,87.7114,87.6337,87.6725,46770.0
2023-03-30 15:35:00,90.32,90.43,90.31,90.39,46279.0,87.6628,87.7696,87.6531,87.7308,46279.0
2023-03-30 15:40:00,90.39,90.42,90.34,90.36,39866.0,87.7308,87.7599,87.6822,87.7016,39866.0
2023-03-30 15:45:00,90.36,90.39,90.32,90.38,48888.0,87.7016,87.7308,87.6628,87.7211,48888.0
2023-03-30 15:50:00,90.38,90.49,90.38,90.39,92210.0,87.7211,87.8278,87.7211,87.7308,92210.0
2023-03-30 15:55:00,90.39,90.56,90.37,90.51,306937.0,87.7308,87.8958,87.7114,87.8472,306937.0
2023-03-31 09:30:00,90.56,90.89,90.41,90.83,255509.0,87.8958,88.2161,87.7502,88.1578,255509.0
2023-03-31 09:35:00,90.87,91.09,90.8,90.99,105923.0,88.1966,88.4102,88.1287,88.3131,105923.0
2023-03-31 09:40:00,90.95,91.04,90.8,90.91,84050.0,88.2743,88.3616,88.1287,88.2355,84050.0
2023-03-31 09:45:00,90.91,91.19,90.9,91.09,88226.0,88.2355,88.5072,88.2258,88.4102,88226.0
2023-03-31 09:50:00,91.09,91.3,91.06,91.14,87273.0,88.4102,88.614,88.3811,88.4587,87273.0
2023-03-31 09:55:00,91.15,91.36,91.12,91.24,92557.0,88.4684,88.6722,88.4393,88.5558,92557.0
2023-03-31 10:00:00,91.25,91.34,91.12,91.17,44297.0,88.5655,88.6528,88.4393,88.4878,44297.0
2023-03-31 10:05:00,91.19,91.26,91.12,91.22,50802.0,88.5072,88.5752,88.4393,88.5363,50802.0
2023-03-31 10:10:00,91.22,91.28,91.16,91.28,60526.0,88.5363,88.5946,88.4781,88.5946,60526.0
2023-03-31 10:15:00,91.27,91.28,91.16,91.18,33907.0,88.5849,88.5946,88.4781,88.4975,33907.0
2023-03-31 10:20:00,91.17,91.18,90.95,91.05,74054.0,88.4878,88.4975,88.2743,88.3713,74054.0
2023-03-31 10:25:00,91.03,91.04,90.88,90.91,83323.0,88.3519,88.3616,88.2063,88.2355,83323.0
2023-03-31 10:30:00,90.92,91.02,90.82,90.98,72029.0,88.2452,88.3422,88.1481,88.3034,72029.0
2023-03-31 10:35:00,90.97,91.07,90.96,91.06,43111.0,88.2937,88.3908,88.284,88.3811,43111.0
2023-03-31 10:40:00,91.06,91.2,91.04,91.17,40278.0,88.3811,88.5169,88.3616,88.4878,40278.0
2023-03-31 10:45:00,91.18,91.41,91.17,91.4,67333.0,88.4975,88.7208,88.4878,88.7111,67333.0
2023-03-31 10:50:00,91.4,91.48,91.36,91.47,103900.0,88.7111,88.7887,88.6722,88.779,103900.0
2023-03-31 10:55:00,91.47,91.83,91.46,91.71,233650.0,88.779,89.1284,88.7693,89.0119,233650.0
2023-03-31 11:00:00,91.7,91.86,91.58,91.76,153736.0,89.0022,89.1575,88.8858,89.0605,153736.0
2023-03-31 11:05:00,91.78,91.99,91.78,91.99,104946.0,89.0799,89.2837,89.0799,89.2837,104946.0
2023-03-31 11:10:00,91.99,92.09,91.9,92.09,323247.0,89.2837,89.3808,89.1963,89.3808,323247.0
2023-03-31 11:15:00,92.1,92.17,91.93,92.17,175408.0,89.3905,89.4584,89.2255,89.4584,175408.0
2023-03-31 11:20:00,92.17,92.46,92.15,92.43,172768.0,89.4584,89.7399,89.439,89.7107,172768.0
2023-03-31 11:25:00,92.43,92.43,92.12,92.16,149733.0,89.7107,89.7107,89.4099,89.4487,149733.0
2023-03-31 11:30:00,92.16,92.25,91.97,92.02,101831.0,89.4487,89.536,89.2643,89.3128,101831.0
2023-03-31 11:35:00,92.02,92.12,91.98,92.03,62836.0,89.3128,89.4099,89.274,89.3225,62836.0
2023-03-31 11:40:00,92.02,92.07,91.99,92.01,57674.0,89.3128,89.3613,89.2837,89.3031,57674.0
2023-03-31 11:45:00,92.0,92.08,91.94,92.04,72046.0,89.2934,89.371,89.2352,89.3322,72046.0
2023-03-31 11:50:00,92.03,92.12,91.95,92.03,55143.0,89.3225,89.4099,89.2449,89.3225,55143.0
2023-03-31 11:55:00,92.03,92.07,91.93,92.04,85098.0,89.3225,89.3613,89.2255,89.3322,85098.0
2023-03-31 12:00:00,92.03,92.1,92.0,92.03,29910.0,89.3225,89.3905,89.2934,89.3225,29910.0
2023-03-31 12:05:00,92.02,92.05,91.9,91.93,59269.0,89.3128,89.3419,89.1963,89.2255,59269.0
2023-03-31 12:10:00,91.93,92.06,91.93,92.0,52293.0,89.2255,89.3516,89.2255,89.2934,52293.0
2023-03-31 12:15:00,92.0,92.04,91.91,91.92,56492.0,89.2934,89.3322,89.206,89.2158,56492.0
2023-03-31 12:20:00,91.92,92.01,91.88,92.01,55367.0,89.2158,89.3031,89.1769,89.3031,55367.0
2023-03-31 12:25:00,92.02,92.14,91.99,92.03,69725.0,89.3128,89.4293,89.2837,89.3225,69725.0
2023-03-31 12:30:00,92.03,92.06,91.99,92.01,25122.0,89.3225,89.3516,89.2837,89.3031,25122.0
2023-03-31 12:35:00,92.02,92.08,92.0,92.08,20436.0,89.3128,89.371,89.2934,89.371,20436.0
2023-03-31 12:40:00,92.08,92.11,92.03,92.07,48745.0,89.371,89.4002,89.3225,89.3613,48745.0
2023-03-31 12:45:00,92.08,92.08,91.95,92.04,31063.0,89.371,89.371,89.2449,89.3322,31063.0
2023-03-31 12:50:00,92.04,92.12,92.03,92.03,28214.0,89.3322,89.4099,89.3225,89.3225,28214.0
2023-03-31 12:55:00,92.04,92.19,92.03,92.17,46845.0,89.3322,89.4778,89.3225,89.4584,46845.0
2023-03-31 13:00:00,92.17,92.2,92.14,92.17,33631.0,89.4584,89.4875,89.4293,89.4584,33631.0
2023-03-31 13:05:00,92.16,92.16,92.04,92.12,31817.0,89.4487,89.4487,89.3322,89.4099,31817.0
2023-03-31 13:10:00,92.11,92.14,92.07,92.14,16859.0,89.4002,89.4293,89.3613,89.4293,16859.0
2023-03-31 13:15:00,92.15,92.16,92.08,92.09,32748.0,89.439,89.4487,89.371,89.3808,32748.0
2023-03-31 13:20:00,92.09,92.1,91.95,91.96,53298.0,89.3808,89.3905,89.2449,89.2546,53298.0
2023-03-31 13:25:00,91.96,92.05,91.91,91.93,50535.0,89.2546,89.3419,89.206,89.2255,50535.0
2023-03-31 13:30:00,91.91,91.98,91.89,91.95,44110.0,89.206,89.274,89.1866,89.2449,44110.0
2023-03-31 13:35:00,91.95,92.03,91.95,91.97,18720.0,89.2449,89.3225,89.2449,89.2643,18720.0
2023-03-31 13:40:00,91.97,92.0,91.91,91.94,31623.0,89.2643,89.2934,89.206,89.2352,31623.0
2023-03-31 13:45:00,91.94,91.97,91.87,91.88,33455.0,89.2352,89.2643,89.1672,89.1769,33455.0
2023-03-31 13:50:00,91.88,91.94,91.88,91.92,31455.0,89.1769,89.2352,89.1769,89.2158,31455.0
2023-03-31 13:55:00,91.93,92.08,91.9,92.07,35495.0,89.2255,89.371,89.1963,89.3613,35495.0
2023-03-31 14:00:00,92.08,92.14,92.07,92.14,24077.0,89.371,89.4293,89.3613,89.4293,24077.0
2023-03-31 14:05:00,92.15,92.22,92.15,92.16,24903.0,89.439,89.5069,89.439,89.4487,24903.0
2023-03-31 14:10:00,92.16,92.18,92.1,92.15,19899.0,89.4487,89.4681,89.3905,89.439,19899.0
2023-03-31 14:15:00,92.15,92.18,92.12,92.15,33827.0,89.439,89.4681,89.4099,89.439,33827.0
2023-03-31 14:20:00,92.15,92.21,92.12,92.16,40496.0,89.439,89.4972,89.4099,89.4487,40496.0
2023-03-31 14:25:00,92.16,92.18,92.12,92.18,35814.0,89.4487,89.4681,89.4099,89.4681,35814.0
2023-03-31 14:30:00,92.18,92.23,92.14,92.2,39949.0,89.4681,89.5166,89.4293,89.4875,39949.0
2023-03-31 14:35:00,92.2,92.25,92.17,92.19,27791.0,89.4875,89.536,89.4584,89.4778,27791.0
2023-03-31 14:40:00,92.18,92.24,92.17,92.22,53290.0,89.4681,89.5263,89.4584,89.5069,53290.0
2023-03-31 14:45:00,92.22,92.25,92.2,92.25,35643.0,89.5069,89.536,89.4875,89.536,35643.0
2023-03-31 14:50:00,92.25,92.32,92.22,92.29,52144.0,89.536,89.604,89.5069,89.5749,52144.0
2023-03-31 14:55:00,92.29,92.34,92.24,92.3,95881.0,89.5749,89.6234,89.5263,89.5846,95881.0
2023-03-31 15:00:00,92.3,92.55,92.29,92.53,138661.0,89.5846,89.8272,89.5749,89.8078,138661.0
2023-03-31 15:05:00,92.53,92.55,92.43,92.51,82138.0,89.8078,89.8272,89.7107,89.7884,82138.0
2023-03-31 15:10:00,92.5,92.53,92.43,92.51,51662.0,89.7787,89.8078,89.7107,89.7884,51662.0
2023-03-31 15:15:00,92.51,92.56,92.49,92.55,55715.0,89.7884,89.8369,89.769,89.8272,55715.0
2023-03-31 15:20:00,92.56,92.75,92.56,92.75,128559.0,89.8369,90.0213,89.8369,90.0213,128559.0
2023-03-31 15:25:00,92.75,92.75,92.66,92.7,77717.0,90.0213,90.0213,89.934,89.9728,77717.0
2023-03-31 15:30:00,92.7,92.74,92.64,92.73,114491.0,89.9728,90.0116,89.9146,90.0019,114491.0
2023-03-31 15:35:00,92.72,92.77,92.67,92.72,122438.0,89.9922,90.0407,89.9437,89.9922,122438.0
2023-03-31 15:40:00,92.72,92.76,92.67,92.7,155215.0,89.9922,90.031,89.9437,89.9728,155215.0
2023-03-31 15:45:00,92.7,92.77,92.67,92.76,149576.0,89.9728,90.0407,89.9437,90.031,149576.0
2023-03-31 15:50:00,92.76,92.8,92.63,92.69,313944.0,90.031,90.0699,89.9049,89.9631,313944.0
2023-03-31 15:55:00,92.7,93.0,92.7,92.92,700707.0,89.9728,90.264,89.9728,90.1863,700707.0
2023-04-03 09:30:00,92.38,92.5,92.21,92.4,223671.0,89.6622,89.7787,89.4972,89.6816,223671.0
2023-04-03 09:35:00,92.4,92.45,92.27,92.44,66567.0,89.6816,89.7302,89.5555,89.7205,66567.0
2023-04-03 09:40:00,92.43,92.43,92.12,92.12,80608.0,89.7107,89.7107,89.4099,89.4099,80608.0
2023-04-03 09:45:00,92.12,92.74,92.09,92.74,73904.0,89.4099,90.0116,89.3808,90.0116,73904.0
2023-04-03 09:50:00,92.76,92.78,92.58,92.69,46682.0,90.031,90.0505,89.8563,89.9631,46682.0
2023-04-03 09:55:00,92.69,92.78,92.57,92.57,58502.0,89.9631,90.0505,89.8466,89.8466,58502.0
2023-04-03 10:00:00,92.59,92.76,92.55,92.67,46881.0,89.866,90.031,89.8272,89.9437,46881.0
2023-04-03 10:05:00,92.66,92.72,92.52,92.67,43259.0,89.934,89.9922,89.7981,89.9437,43259.0
2023-04-03 10:10:00,92.66,92.8,92.6,92.79,48099.0,89.934,90.0699,89.8757,90.0602,48099.0
2023-04-03 10:15:00,92.79,92.93,92.78,92.9,44896.0,90.0602,90.196,90.0505,90.1669,44896.0
2023-04-03 10:20:00,92.9,93.15,92.89,93.13,98906.0,90.1669,90.4096,90.1572,90.3902,98906.0
2023-04-03 10:25:00,93.13,93.17,92.93,92.99,54248.0,90.3902,90.429,90.196,90.2543,54248.0
2023-04-03 10:30:00,93.0,93.2,92.99,93.19,64688.0,90.264,90.4581,90.2543,90.4484,64688.0
2023-04-03 10:35:00,93.19,93.24,93.08,93.09,56440.0,90.4484,90.4969,90.3416,90.3513,56440.0
2023-04-03 10:40:00,93.09,93.19,93.01,93.15,61350.0,90.3513,90.4484,90.2737,90.4096,61350.0
2023-04-03 10:45:00,93.14,93.16,93.0,93.04,65538.0,90.3999,90.4193,90.264,90.3028,65538.0
2023-04-03 10:50:00,93.04,93.17,92.89,93.17,80707.0,90.3028,90.429,90.1572,90.429,80707.0
2023-04-03 10:55:00,93.17,93.26,93.11,93.11,68729.0,90.429,90.5163,90.3707,90.3707,68729.0
2023-04-03 11:00:00,93.11,93.12,92.92,92.95,57175.0,90.3707,90.3804,90.1863,90.2155,57175.0
2023-04-03 11:05:00,92.95,92.99,92.82,92.9,61507.0,90.2155,90.2543,90.0893,90.1669,61507.0
2023-04-03 11:10:00,92.9,93.01,92.85,93.01,32629.0,90.1669,90.2737,90.1184,90.2737,32629.0
2023-04-03 11:15:00,93.01,93.14,92.97,93.14,43858.0,90.2737,90.3999,90.2349,90.3999,43858.0
2023-04-03 11:20:00,93.14,93.16,93.0,93.09,84945.0,90.3999,90.4193,90.264,90.3513,84945.0
2023-04-03 11:25:00,93.09,93.17,93.06,93.14,37076.0,90.3513,90.429,90.3222,90.3999,37076.0
2023-04-03 11:30:00,93.13,93.15,93.01,93.05,30793.0,90.3902,90.4096,90.2737,90.3125,30793.0
2023-04-03 11:35:00,93.06,93.07,92.92,92.95,28075.0,90.3222,90.3319,90.1863,90.2155,28075.0
2023-04-03 11:40:00,92.95,92.96,92.86,92.89,40986.0,90.2155,90.2252,90.1281,90.1572,40986.0
2023-04-03 11:45:00,92.89,93.01,92.88,93.01,31497.0,90.1572,90.2737,90.1475,90.2737,31497.0
2023-04-03 11:50:00,93.01,93.08,92.98,93.08,21929.0,90.2737,90.3416,90.2446,90.3416,21929.0
2023-04-03 11:55:00,93.08,93.11,93.07,93.08,27673.0,90.3416,90.3707,90.3319,90.3416,27673.0
2023-04-03 12:00:00,93.09,93.11,93.04,93.06,26991.0,90.3513,90.3707,90.3028,90.3222,26991.0
2023-04-03 12:05:00,93.06,93.14,93.03,93.09,23966.0,90.3222,90.3999,90.2931,90.3513,23966.0
2023-04-03 12:10:00,93.11,93.15,93.01,93.14,21381.0,90.3707,90.4096,90.2737,90.3999,21381.0
2023-04-03 12:15:00,93.14,93.19,93.11,93.19,45570.0,90.3999,90.4484,90.3707,90.4484,45570.0
2023-04-03 12:20:00,93.18,93.19,93.06,93.1,29116.0,90.4387,90.4484,90.3222,90.361,29116.0
2023-04-03 12:25:00,93.11,93.18,93.09,93.12,22948.0,90.3707,90.4387,90.3513,90.3804,22948.0
2023-04-03 12:30:00,93.11,93.15,93.09,93.14,21216.0,90.3707,90.4096,90.3513,90.3999,21216.0
2023-04-03 12:35:00,93.14,93.21,93.14,93.18,51987.0,90.3999,90.4678,90.3999,90.4387,51987.0
2023-04-03 12:40:00,93.17,93.17,93.12,93.16,30405.0,90.429,90.429,90.3804,90.4193,30405.0
2023-04-03 12:45:00,93.15,93.24,93.14,93.23,26834.0,90.4096,90.4969,90.3999,90.4872,26834.0
2023-04-03 12:50:00,93.24,93.29,93.19,93.2,31784.0,90.4969,90.5454,90.4484,90.4581,31784.0
2023-04-03 12:55:00,93.2,93.29,93.2,93.27,24647.0,90.4581,90.5454,90.4581,90.526,24647.0
2023-04-03 13:00:00,93.28,93.32,93.21,93.32,47380.0,90.5357,90.5746,90.4678,90.5746,47380.0
2023-04-03 13:05:00,93.32,93.39,93.29,93.39,49655.0,90.5746,90.6425,90.5454,90.6425,49655.0
2023-04-03 13:10:00,93.39,93.43,93.34,93.36,30675.0,90.6425,90.6813,90.594,90.6134,30675.0
2023-04-03 13:15:00,93.36,93.42,93.32,93.41,23912.0,90.6134,90.6716,90.5746,90.6619,23912.0
2023-04-03 13:20:00,93.41,93.41,93.3,93.41,28639.0,90.6619,90.6619,90.5552,90.6619,28639.0
2023-04-03 13:25:00,93.4,93.42,93.34,93.35,23443.0,90.6522,90.6716,90.594,90.6037,23443.0
2023-04-03 13:30:00,93.35,93.41,93.31,93.38,28333.0,90.6037,90.6619,90.5649,90.6328,28333.0
2023-04-03 13:35:00,93.38,93.43,93.33,93.35,38730.0,90.6328,90.6813,90.5843,90.6037,38730.0
2023-04-03 13:40:00,93.34,93.39,93.34,93.38,26123.0,90.594,90.6425,90.594,90.6328,26123.0
2023-04-03 13:45:00,93.39,93.39,93.32,93.32,30396.0,90.6425,90.6425,90.5746,90.5746,30396.0
2023-04-03 13:50:00,93.33,93.37,93.31,93.37,39564.0,90.5843,90.6231,90.5649,90.6231,39564.0
2023-04-03 13:55:00,93.36,93.4,93.32,93.34,49956.0,90.6134,90.6522,90.5746,90.594,49956.0
2023-04-03 14:00:00,93.34,93.41,93.33,93.34,25978.0,90.594,90.6619,90.5843,90.594,25978.0
2023-04-03 14:05:00,93.34,93.43,93.33,93.4,33411.0,90.594,90.6813,90.5843,90.6522,33411.0
2023-04-03 14:10:00,93.39,93.4,93.32,93.34,45406.0,90.6425,90.6522,90.5746,90.594,45406.0
2023-04-03 14:15:00,93.34,93.42,93.33,93.4,40384.0,90.594,90.6716,90.5843,90.6522,40384.0
2023-04-03 14:20:00,93.39,93.43,93.33,93.42,27356.0,90.6425,90.6813,90.5843,90.6716,27356.0
2023-04-03 14:25:00,93.41,93.46,93.4,93.45,51891.0,90.6619,90.7104,90.6522,90.7007,51891.0
2023-04-03 14:30:00,93.45,93.55,93.45,93.5,48064.0,90.7007,90.7978,90.7007,90.7493,48064.0
2023-04-03 14:35:00,93.51,93.55,93.48,93.49,38762.0,90.759,90.7978,90.7299,90.7396,38762.0
2023-04-03 14:40:00,93.49,93.5,93.45,93.5,34431.0,90.7396,90.7493,90.7007,90.7493,34431.0
2023-04-03 14:45:00,93.5,93.52,93.45,93.5,44318.0,90.7493,90.7687,90.7007,90.7493,44318.0
2023-04-03 14:50:00,93.5,93.53,93.45,93.46,50751.0,90.7493,90.7784,90.7007,90.7104,50751.0
2023-04-03 14:55:00,93.47,93.53,93.45,93.52,42219.0,90.7202,90.7784,90.7007,90.7687,42219.0
2023-04-03 15:00:00,93.53,93.58,93.48,93.57,61651.0,90.7784,90.8269,90.7299,90.8172,61651.0
2023-04-03 15:05:00,93.58,93.6,93.52,93.55,35994.0,90.8269,90.8463,90.7687,90.7978,35994.0
2023-04-03 15:10:00,93.55,93.59,93.48,93.55,75594.0,90.7978,90.8366,90.7299,90.7978,75594.0
2023-04-03 15:15:00,93.55,93.57,93.49,93.54,71213.0,90.7978,90.8172,90.7396,90.7881,71213.0
2023-04-03 15:20:00,93.53,93.57,93.5,93.52,54752.0,90.7784,90.8172,90.7493,90.7687,54752.0
2023-04-03 15:25:00,93.52,93.68,93.51,93.66,75434.0,90.7687,90.924,90.759,90.9046,75434.0
2023-04-03 15:30:00,93.66,93.7,93.64,93.68,69884.0,90.9046,90.9434,90.8852,90.924,69884.0
2023-04-03 15:35:00,93.68,93.68,93.57,93.63,104096.0,90.924,90.924,90.8172,90.8754,104096.0
2023-04-03 15:40:00,93.63,93.68,93.56,93.68,112098.0,90.8754,90.924,90.8075,90.924,112098.0
2023-04-03 15:45:00,93.68,93.8,93.66,93.77,141605.0,90.924,91.0404,90.9046,91.0113,141605.0
2023-04-03 15:50:00,93.77,93.81,93.69,93.8,231302.0,91.0113,91.0501,90.9337,91.0404,231302.0
2023-04-03 15:55:00,93.8,94.0,93.79,93.92,773760.0,91.0404,91.2346,91.0307,91.1569,773760.0
2023-04-04 09:30:00,93.85,93.99,93.63,93.89,176170.0,91.089,91.2249,90.8754,91.1278,176170.0
2023-04-04 09:35:00,93.9,93.93,93.7,93.8,60775.0,91.1375,91.1666,90.9434,91.0404,60775.0
2023-04-04 09:40:00,93.78,93.91,93.65,93.74,54543.0,91.021,91.1472,90.8949,90.9822,54543.0
2023-04-04 09:45:00,93.75,93.89,93.69,93.77,51839.0,90.9919,91.1278,90.9337,91.0113,51839.0
2023-04-04 09:50:00,93.78,93.83,93.7,93.82,35145.0,91.021,91.0696,90.9434,91.0599,35145.0
2023-04-04 09:55:00,93.81,93.82,93.65,93.66,35677.0,91.0501,91.0599,90.8949,90.9046,35677.0
2023-04-04 10:00:00,93.67,93.88,93.61,93.63,70157.0,90.9143,91.1181,90.856,90.8754,70157.0
2023-04-04 10:05:00,93.61,93.67,93.48,93.58,46522.0,90.856,90.9143,90.7299,90.8269,46522.0
2023-04-04 10:10:00,93.58,93.77,93.52,93.67,35081.0,90.8269,91.0113,90.7687,90.9143,35081.0
2023-04-04 10:15:00,93.69,93.82,93.66,93.68,119030.0,90.9337,91.0599,90.9046,90.924,119030.0
2023-04-04 10:20:00,93.68,93.7,93.5,93.5,22843.0,90.924,90.9434,90.7493,90.7493,22843.0
2023-04-04 10:25:00,93.5,93.61,93.46,93.53,50815.0,90.7493,90.856,90.7104,90.7784,50815.0
2023-04-04 10:30:00,93.52,93.71,93.51,93.67,89638.0,90.7687,90.9531,90.759,90.9143,89638.0
2023-04-04 10:35:00,93.66,93.7,93.44,93.48,45915.0,90.9046,90.9434,90.691,90.7299,45915.0
2023-04-04 10:40:00,93.48,93.49,93.29,93.34,78422.0,90.7299,90.7396,90.5454,90.594,78422.0
2023-04-04 10:45:00,93.34,93.46,93.26,93.41,66463.0,90.594,90.7104,90.5163,90.6619,66463.0
2023-04-04 10:50:00,93.41,93.51,93.33,93.39,42063.0,90.6619,90.759,90.5843,90.6425,42063.0
2023-04-04 10:55:00,93.4,93.41,93.15,93.24,35125.0,90.6522,90.6619,90.4096,90.4969,35125.0
2023-04-04 11:00:00,93.23,93.23,93.1,93.2,33762.0,90.4872,90.4872,90.361,90.4581,33762.0
2023-04-04 11:05:00,93.2,93.23,93.12,93.14,22772.0,90.4581,90.4872,90.3804,90.3999,22772.0
2023-04-04 11:10:00,93.14,93.19,93.08,93.19,17362.0,90.3999,90.4484,90.3416,90.4484,17362.0
2023-04-04 11:15:00,93.19,93.2,92.95,93.01,52876.0,90.4484,90.4581,90.2155,90.2737,52876.0
2023-04-04 11:20:00,93.02,93.16,93.0,93.13,40176.0,90.2834,90.4193,90.264,90.3902,40176.0
2023-04-04 11:25:00,93.14,93.31,93.12,93.3,31412.0,90.3999,90.5649,90.3804,90.5552,31412.0
2023-04-04 11:30:00,93.29,93.29,93.12,93.15,16493.0,90.5454,90.5454,90.3804,90.4096,16493.0
2023-04-04 11:35:00,93.15,93.27,93.15,93.23,18912.0,90.4096,90.526,90.4096,90.4872,18912.0
2023-04-04 11:40:00,93.23,93.23,93.14,93.22,21346.0,90.4872,90.4872,90.3999,90.4775,21346.0
2023-04-04 11:45:00,93.23,93.33,93.18,93.23,48968.0,90.4872,90.5843,90.4387,90.4872,48968.0
2023-04-04 11:50:00,93.22,93.27,93.17,93.25,18664.0,90.4775,90.526,90.429,90.5066,18664.0
2023-04-04 11:55:00,93.29,93.3,93.11,93.12,48659.0,90.5454,90.5552,90.3707,90.3804,48659.0
2023-04-04 12:00:00,93.11,93.13,93.09,93.11,17549.0,90.3707,90.3902,90.3513,90.3707,17549.0
2023-04-04 12:05:00,93.13,93.13,92.95,93.01,38112.0,90.3902,90.3902,90.2155,90.2737,38112.0
2023-04-04 12:10:00,93.02,93.04,92.93,93.01,59295.0,90.2834,90.3028,90.196,90.2737,59295.0
2023-04-04 12:15:00,93.01,93.07,92.97,93.02,24397.0,90.2737,90.3319,90.2349,90.2834,24397.0
2023-04-04 12:20:00,93.03,93.14,93.0,93.13,18305.0,90.2931,90.3999,90.264,90.3902,18305.0
2023-04-04 12:25:00,93.13,93.25,93.13,93.22,19736.0,90.3902,90.5066,90.3902,90.4775,19736.0
2023-04-04 12:30:00,93.23,93.29,93.2,93.2,20224.0,90.4872,90.5454,90.4581,90.4581,20224.0
2023-04-04 12:35:00,93.19,93.21,93.14,93.16,17254.0,90.4484,90.4678,90.3999,90.4193,17254.0
2023-04-04 12:40:00,93.15,93.33,93.13,93.32,20174.0,90.4096,90.5843,90.3902,90.5746,20174.0
2023-04-04 12:45:00,93.32,93.35,93.27,93.32,36470.0,90.5746,90.6037,90.526,90.5746,36470.0
2023-04-04 12:50:00,93.32,93.35,93.21,93.21,16077.0,90.5746,90.6037,90.4678,90.4678,16077.0
2023-04-04 12:55:00,93.22,93.42,93.2,93.37,217094.0,90.4775,90.6716,90.4581,90.6231,217094.0
2023-04-04 13:00:00,93.37,93.46,93.26,93.46,192026.0,90.6231,90.7104,90.5163,90.7104,192026.0
2023-04-04 13:05:00,93.45,93.54,93.42,93.53,65485.0,90.7007,90.7881,90.6716,90.7784,65485.0
2023-04-04 13:10:00,93.52,93.55,93.44,93.55,46720.0,90.7687,90.7978,90.691,90.7978,46720.0
2023-04-04 13:15:00,93.54,93.73,93.54,93.65,48345.0,90.7881,90.9725,90.7881,90.8949,48345.0
2023-04-04 13:20:00,93.66,93.66,93.55,93.63,29252.0,90.9046,90.9046,90.7978,90.8754,29252.0
2023-04-04 13:25:00,93.63,93.74,93.63,93.66,45137.0,90.8754,90.9822,90.8754,90.9046,45137.0
2023-04-04 13:30:00,93.65,93.68,93.55,93.56,49189.0,90.8949,90.924,90.7978,90.8075,49189.0
2023-04-04 13:35:00,93.57,93.64,93.56,93.61,25342.0,90.8172,90.8852,90.8075,90.856,25342.0
2023-04-04 13:40:00,93.6,93.64,93.54,93.55,25175.0,90.8463,90.8852,90.7881,90.7978,25175.0
2023-04-04 13:45:00,93.54,93.63,93.5,93.62,35577.0,90.7881,90.8754,90.7493,90.8657,35577.0
2023-04-04 13:50:00,93.62,93.64,93.59,93.63,33604.0,90.8657,90.8852,90.8366,90.8754,33604.0
2023-04-04 13:55:00,93.63,93.75,93.62,93.73,56586.0,90.8754,90.9919,90.8657,90.9725,56586.0
2023-04-04 14:00:00,93.73,93.79,93.68,93.69,60279.0,90.9725,91.0307,90.924,90.9337,60279.0
2023-04-04 14:05:00,93.69,93.72,93.66,93.68,39123.0,90.9337,90.9628,90.9046,90.924,39123.0
2023-04-04 14:10:00,93.68,93.78,93.67,93.78,28911.0,90.924,91.021,90.9143,91.021,28911.0
2023-04-04 14:15:00,93.79,93.81,93.76,93.79,49479.0,91.0307,91.0501,91.0016,91.0307,49479.0
2023-04-04 14:20:00,93.79,93.85,93.75,93.76,38876.0,91.0307,91.089,90.9919,91.0016,38876.0
2023-04-04 14:25:00,93.76,93.79,93.71,93.77,37614.0,91.0016,91.0307,90.9531,91.0113,37614.0
2023-04-04 14:30:00,93.77,93.8,93.7,93.8,30928.0,91.0113,91.0404,90.9434,91.0404,30928.0
2023-04-04 14:35:00,93.81,93.9,93.78,93.88,57325.0,91.0501,91.1375,91.021,91.1181,57325.0
2023-04-04 14:40:00,93.88,93.9,93.79,93.84,37655.0,91.1181,91.1375,91.0307,91.0793,37655.0
2023-04-04 14:45:00,93.84,93.85,93.75,93.8,29291.0,91.0793,91.089,90.9919,91.0404,29291.0
2023-04-04 14:50:00,93.79,93.83,93.75,93.82,38935.0,91.0307,91.0696,90.9919,91.0599,38935.0
2023-04-04 14:55:00,93.82,93.82,93.71,93.75,34474.0,91.0599,91.0599,90.9531,90.9919,34474.0
2023-04-04 15:00:00,93.74,93.89,93.73,93.88,33275.0,90.9822,91.1278,90.9725,91.1181,33275.0
2023-04-04 15:05:00,93.87,93.92,93.83,93.84,37822.0,91.1084,91.1569,91.0696,91.0793,37822.0
2023-04-04 15:10:00,93.83,93.88,93.79,93.88,44222.0,91.0696,91.1181,91.0307,91.1181,44222.0
2023-04-04 15:15:00,93.88,93.93,93.85,93.91,67109.0,91.1181,91.1666,91.089,91.1472,67109.0
2023-04-04 15:20:00,93.92,93.99,93.85,93.89,58172.0,91.1569,91.2249,91.089,91.1278,58172.0
2023-04-04 15:25:00,93.89,93.89,93.8,93.81,49236.0,91.1278,91.1278,91.0404,91.0501,49236.0
2023-04-04 15:30:00,93.81,93.87,93.8,93.84,61830.0,91.0501,91.1084,91.0404,91.0793,61830.0
2023-04-04 15:35:00,93.84,93.93,93.81,93.92,61215.0,91.0793,91.1666,91.0501,91.1569,61215.0
2023-04-04 15:40:00,93.93,93.95,93.83,93.84,70768.0,91.1666,91.186,91.0696,91.0793,70768.0
2023-04-04 15:45:00,93.84,93.91,93.81,93.88,82252.0,91.0793,91.1472,91.0501,91.1181,82252.0
2023-04-04 15:50:00,93.87,94.01,93.82,93.92,222716.0,91.1084,91.2443,91.0599,91.1569,222716.0
2023-04-04 15:55:00,93.93,94.02,93.84,94.02,535020.0,91.1666,91.254,91.0793,91.254,535020.0
2023-04-05 09:30:00,93.47,94.43,93.47,94.24,199172.0,90.7202,91.6519,90.7202,91.4675,199172.0
2023-04-05 09:35:00,94.22,94.34,93.92,93.95,51115.0,91.4481,91.5646,91.1569,91.186,51115.0
2023-04-05 09:40:00,93.95,93.98,93.84,93.89,35282.0,91.186,91.2151,91.0793,91.1278,35282.0
2023-04-05 09:45:00,93.91,94.13,93.83,94.0,62212.0,91.1472,91.3607,91.0696,91.2346,62212.0
2023-04-05 09:50:00,93.97,94.34,93.94,94.25,63108.0,91.2054,91.5646,91.1763,91.4772,63108.0
2023-04-05 09:55:00,94.26,94.48,94.23,94.47,31546.0,91.4869,91.7004,91.4578,91.6907,31546.0
2023-04-05 10:00:00,94.48,94.54,94.2,94.24,91889.0,91.7004,91.7587,91.4287,91.4675,91889.0
2023-04-05 10:05:00,94.28,94.3,94.15,94.26,47935.0,91.5063,91.5257,91.3801,91.4869,47935.0
2023-04-05 10:10:00,94.24,94.26,94.02,94.22,41470.0,91.4675,91.4869,91.254,91.4481,41470.0
2023-04-05 10:15:00,94.21,94.26,94.09,94.13,36671.0,91.4384,91.4869,91.3219,91.3607,36671.0
2023-04-05 10:20:00,94.14,94.32,94.12,94.32,41934.0,91.3704,91.5451,91.351,91.5451,41934.0
2023-04-05 10:25:00,94.3,94.32,94.16,94.17,39476.0,91.5257,91.5451,91.3899,91.3996,39476.0
2023-04-05 10:30:00,94.18,94.34,94.16,94.3,38623.0,91.4093,91.5646,91.3899,91.5257,38623.0
2023-04-05 10:35:00,94.31,94.41,94.23,94.28,54713.0,91.5354,91.6325,91.4578,91.5063,54713.0
2023-04-05 10:40:00,94.27,94.27,93.97,94.0,64924.0,91.4966,91.4966,91.2054,91.2346,64924.0
2023-04-05 10:45:00,94.0,94.0,93.85,93.85,49366.0,91.2346,91.2346,91.089,91.089,49366.0
2023-04-05 10:50:00,93.85,93.89,93.69,93.85,80132.0,91.089,91.1278,90.9337,91.089,80132.0
2023-04-05 10:55:00,93.85,94.03,93.85,93.93,61447.0,91.089,91.2637,91.089,91.1666,61447.0
2023-04-05 11:00:00,93.92,93.99,93.79,93.96,22813.0,91.1569,91.2249,91.0307,91.1957,22813.0
2023-04-05 11:05:00,93.95,94.05,93.88,94.04,51303.0,91.186,91.2831,91.1181,91.2734,51303.0
2023-04-05 11:10:00,94.05,94.14,93.99,94.14,40579.0,91.2831,91.3704,91.2249,91.3704,40579.0
2023-04-05 11:15:00,94.14,94.24,94.09,94.21,135301.0,91.3704,91.4675,91.3219,91.4384,135301.0
2023-04-05 11:20:00,94.22,94.29,94.16,94.25,64811.0,91.4481,91.516,91.3899,91.4772,64811.0
2023-04-05 11:25:00,94.24,94.27,94.13,94.22,69195.0,91.4675,91.4966,91.3607,91.4481,69195.0
2023-04-05 11:30:00,94.22,94.48,94.18,94.45,43046.0,91.4481,91.7004,91.4093,91.6713,43046.0
2023-04-05 11:35:00,94.47,94.52,94.42,94.43,68202.0,91.6907,91.7393,91.6422,91.6519,68202.0
2023-04-05 11:40:00,94.41,94.49,94.35,94.43,106337.0,91.6325,91.7101,91.5743,91.6519,106337.0
2023-04-05 11:45:00,94.42,94.54,94.4,94.47,82622.0,91.6422,91.7587,91.6228,91.6907,82622.0
2023-04-05 11:50:00,94.47,94.5,94.32,94.34,34951.0,91.6907,91.7198,91.5451,91.5646,34951.0
2023-04-05 11:55:00,94.33,94.51,94.33,94.49,40544.0,91.5549,91.7296,91.5549,91.7101,40544.0
2023-04-05 12:00:00,94.5,94.62,94.46,94.62,43661.0,91.7198,91.8363,91.681,91.8363,43661.0
2023-04-05 12:05:00,94.62,94.62,94.39,94.39,48120.0,91.8363,91.8363,91.6131,91.6131,48120.0
2023-04-05 12:10:00,94.39,94.41,94.3,94.35,33350.0,91.6131,91.6325,91.5257,91.5743,33350.0
2023-04-05 12:15:00,94.34,94.35,94.21,94.27,47457.0,91.5646,91.5743,91.4384,91.4966,47457.0
2023-04-05 12:20:00,94.27,94.39,94.23,94.34,64692.0,91.4966,91.6131,91.4578,91.5646,64692.0
2023-04-05 12:25:00,94.35,94.39,94.16,94.16,61899.0,91.5743,91.6131,91.3899,91.3899,61899.0
2023-04-05 12:30:00,94.16,94.24,94.12,94.18,26371.0,91.3899,91.4675,91.351,91.4093,26371.0
2023-04-05 12:35:00,94.19,94.25,94.18,94.21,146511.0,91.419,91.4772,91.4093,91.4384,146511.0
2023-04-05 12:40:00,94.22,94.37,94.2,94.3,37499.0,91.4481,91.5937,91.4287,91.5257,37499.0
2023-04-05 12:45:00,94.31,94.32,94.17,94.18,37531.0,91.5354,91.5451,91.3996,91.4093,37531.0
2023-04-05 12:50:00,94.17,94.18,94.09,94.14,30375.0,91.3996,91.4093,91.3219,91.3704,30375.0
2023-04-05 12:55:00,94.14,94.27,94.13,94.26,41377.0,91.3704,91.4966,91.3607,91.4869,41377.0
2023-04-05 13:00:00,94.25,94.37,94.22,94.37,135968.0,91.4772,91.5937,91.4481,91.5937,135968.0
2023-04-05 13:05:00,94.39,94.5,94.38,94.43,46825.0,91.6131,91.7198,91.6034,91.6519,46825.0
2023-04-05 13:10:00,94.42,94.55,94.4,94.45,42533.0,91.6422,91.7684,91.6228,91.6713,42533.0
2023-04-05 13:15:00,94.45,94.49,94.43,94.46,31768.0,91.6713,91.7101,91.6519,91.681,31768.0
2023-04-05 13:20:00,94.47,94.5,94.34,94.39,58432.0,91.6907,91.7198,91.5646,91.6131,58432.0
2023-04-05 13:25:00,94.4,94.52,94.39,94.45,29576.0,91.6228,91.7393,91.6131,91.6713,29576.0
2023-04-05 13:30:00,94.45,94.51,94.43,94.47,32672.0,91.6713,91.7296,91.6519,91.6907,32672.0
2023-04-05 13:35:00,94.46,94.54,94.43,94.54,33244.0,91.681,91.7587,91.6519,91.7587,33244.0
2023-04-05 13:40:00,94.54,94.54,94.48,94.5,33153.0,91.7587,91.7587,91.7004,91.7198,33153.0
2023-04-05 13:45:00,94.5,94.55,94.48,94.51,34491.0,91.7198,91.7684,91.7004,91.7296,34491.0
2023-04-05 13:50:00,94.5,94.63,94.5,94.62,29475.0,91.7198,91.846,91.7198,91.8363,29475.0
2023-04-05 13:55:00,94.62,94.73,94.61,94.7,44685.0,91.8363,91.9431,91.8266,91.914,44685.0
2023-04-05 14:00:00,94.7,94.88,94.69,94.88,59808.0,91.914,92.0887,91.9043,92.0887,59808.0
2023-04-05 14:05:00,94.88,94.96,94.8,94.89,74703.0,92.0887,92.1663,92.011,92.0984,74703.0
2023-04-05 14:10:00,94.89,94.9,94.82,94.87,53046.0,92.0984,92.1081,92.0304,92.079,53046.0
2023-04-05 14:15:00,94.86,94.86,94.74,94.78,82191.0,92.0693,92.0693,91.9528,91.9916,82191.0
2023-04-05 14:20:00,94.79,94.82,94.66,94.7,46172.0,92.0013,92.0304,91.8751,91.914,46172.0
2023-04-05 14:25:00,94.71,94.78,94.7,94.74,27634.0,91.9237,91.9916,91.914,91.9528,27634.0
2023-04-05 14:30:00,94.73,94.83,94.73,94.8,34971.0,91.9431,92.0401,91.9431,92.011,34971.0
2023-04-05 14:35:00,94.8,94.9,94.78,94.86,56701.0,92.011,92.1081,91.9916,92.0693,56701.0
2023-04-05 14:40:00,94.87,94.88,94.73,94.8,44976.0,92.079,92.0887,91.9431,92.011,44976.0
2023-04-05 14:45:00,94.8,94.86,94.79,94.86,42648.0,92.011,92.0693,92.0013,92.0693,42648.0
2023-04-05 14:50:00,94.87,94.95,94.86,94.9,108652.0,92.079,92.1566,92.0693,92.1081,108652.0
2023-04-05 14:55:00,94.9,94.97,94.87,94.94,56048.0,92.1081,92.176,92.079,92.1469,56048.0
2023-04-05 15:00:00,94.94,94.94,94.82,94.87,52677.0,92.1469,92.1469,92.0304,92.079,52677.0
2023-04-05 15:05:00,94.88,94.88,94.69,94.73,45140.0,92.0887,92.0887,91.9043,91.9431,45140.0
2023-04-05 15:10:00,94.73,94.83,94.71,94.77,66412.0,91.9431,92.0401,91.9237,91.9819,66412.0
2023-04-05 15:15:00,94.78,94.84,94.77,94.8,58289.0,91.9916,92.0498,91.9819,92.011,58289.0
2023-04-05 15:20:00,94.81,94.84,94.74,94.81,58725.0,92.0207,92.0498,91.9528,92.0207,58725.0
2023-04-05 15:25:00,94.82,94.84,94.77,94.78,87122.0,92.0304,92.0498,91.9819,91.9916,87122.0
2023-04-05 15:30:00,94.79,94.84,94.72,94.81,80001.0,92.0013,92.0498,91.9334,92.0207,80001.0
2023-04-05 15:35:00,94.81,94.92,94.79,94.91,105218.0,92.0207,92.1275,92.0013,92.1178,105218.0
2023-04-05 15:40:00,94.9,94.98,94.86,94.98,92510.0,92.1081,92.1857,92.0693,92.1857,92510.0
2023-04-05 15:45:00,94.98,95.0,94.94,94.98,119672.0,92.1857,92.2051,92.1469,92.1857,119672.0
2023-04-05 15:50:00,94.98,95.09,94.96,95.07,417896.0,92.1857,92.2925,92.1663,92.2731,417896.0
2023-04-05 15:55:00,95.08,95.11,94.85,94.89,542667.0,92.2828,92.3119,92.0596,92.0984,542667.0
2023-04-06 09:30:00,94.33,94.45,94.1,94.35,180578.0,91.5549,91.6713,91.3316,91.5743,180578.0
2023-04-06 09:35:00,94.36,94.36,93.99,94.22,85811.0,91.584,91.584,91.2249,91.4481,85811.0
2023-04-06 09:40:00,94.2,94.32,94.14,94.32,51250.0,91.4287,91.5451,91.3704,91.5451,51250.0
2023-04-06 09:45:00,94.31,94.46,94.26,94.43,65631.0,91.5354,91.681,91.4869,91.6519,65631.0
2023-04-06 09:50:00,94.42,94.56,94.4,94.5,104011.0,91.6422,91.7781,91.6228,91.7198,104011.0
2023-04-06 09:55:00,94.48,94.48,94.28,94.42,86493.0,91.7004,91.7004,91.5063,91.6422,86493.0
2023-04-06 10:00:00,94.41,94.49,94.21,94.24,143290.0,91.6325,91.7101,91.4384,91.4675,143290.0
2023-04-06 10:05:00,94.25,94.25,94.07,94.11,104610.0,91.4772,91.4772,91.3025,91.3413,104610.0
2023-04-06 10:10:00,94.11,94.33,94.08,94.31,41443.0,91.3413,91.5549,91.3122,91.5354,41443.0
2023-04-06 10:15:00,94.32,94.37,94.19,94.26,42134.0,91.5451,91.5937,91.419,91.4869,42134.0
2023-04-06 10:20:00,94.26,94.3,94.17,94.19,40346.0,91.4869,91.5257,91.3996,91.419,40346.0
2023-04-06 10:25:00,94.19,94.35,94.15,94.35,123205.0,91.419,91.5743,91.3801,91.5743,123205.0
2023-04-06 10:30:00,94.37,94.4,94.28,94.3,59766.0,91.5937,91.6228,91.5063,91.5257,59766.0
2023-04-06 10:35:00,94.31,94.34,94.2,94.24,58775.0,91.5354,91.5646,91.4287,91.4675,58775.0
2023-04-06 10:40:00,94.25,94.28,94.2,94.26,43642.0,91.4772,91.5063,91.4287,91.4869,43642.0
2023-04-06 10:45:00,94.25,94.42,94.23,94.34,49777.0,91.4772,91.6422,91.4578,91.5646,49777.0
2023-04-06 10:50:00,94.34,94.34,94.13,94.2,36790.0,91.5646,91.5646,91.3607,91.4287,36790.0
2023-04-06 10:55:00,94.2,94.2,94.05,94.16,53879.0,91.4287,91.4287,91.2831,91.3899,53879.0
2023-04-06 11:00:00,94.15,94.35,94.1,94.34,66979.0,91.3801,91.5743,91.3316,91.5646,66979.0
2023-04-06 11:05:00,94.34,94.45,94.29,94.44,70295.0,91.5646,91.6713,91.516,91.6616,70295.0
2023-04-06 11:10:00,94.44,94.5,94.42,94.45,35934.0,91.6616,91.7198,91.6422,91.6713,35934.0
2023-04-06 11:15:00,94.45,94.46,94.33,94.38,39676.0,91.6713,91.681,91.5549,91.6034,39676.0
2023-04-06 11:20:00,94.38,94.45,94.23,94.35,128106.0,91.6034,91.6713,91.4578,91.5743,128106.0
2023-04-06 11:25:00,94.35,94.36,94.25,94.31,37134.0,91.5743,91.584,91.4772,91.5354,37134.0
2023-04-06 11:30:00,94.32,94.46,94.32,94.45,32087.0,91.5451,91.681,91.5451,91.6713,32087.0
2023-04-06 11:35:00,94.45,94.51,94.41,94.46,51987.0,91.6713,91.7296,91.6325,91.681,51987.0
2023-04-06 11:40:00,94.47,94.51,94.42,94.46,42912.0,91.6907,91.7296,91.6422,91.681,42912.0
2023-04-06 11:45:00,94.46,94.55,94.43,94.48,34268.0,91.681,91.7684,91.6519,91.7004,34268.0
2023-04-06 11:50:00,94.47,94.56,94.41,94.55,79717.0,91.6907,91.7781,91.6325,91.7684,79717.0
2023-04-06 11:55:00,94.55,94.77,94.54,94.77,119860.0,91.7684,91.9819,91.7587,91.9819,119860.0
2023-04-06 12:00:00,94.77,94.89,94.74,94.79,250291.0,91.9819,92.0984,91.9528,92.0013,250291.0
2023-04-06 12:05:00,94.8,94.83,94.64,94.68,63777.0,92.011,92.0401,91.8557,91.8946,63777.0
2023-04-06 12:10:00,94.69,94.76,94.59,94.76,78152.0,91.9043,91.9722,91.8072,91.9722,78152.0
2023-04-06 12:15:00,94.77,94.83,94.72,94.78,50007.0,91.9819,92.0401,91.9334,91.9916,50007.0
2023-04-06 12:20:00,94.79,94.87,94.74,94.86,67743.0,92.0013,92.079,91.9528,92.0693,67743.0
2023-04-06 12:25:00,94.85,94.86,94.8,94.81,38014.0,92.0596,92.0693,92.011,92.0207,38014.0
2023-04-06 12:30:00,94.82,94.95,94.79,94.9,64326.0,92.0304,92.1566,92.0013,92.1081,64326.0
2023-04-06 12:35:00,94.9,94.99,94.9,94.99,55805.0,92.1081,92.1954,92.1081,92.1954,55805.0
2023-04-06 12:40:00,94.99,95.02,94.91,94.93,197499.0,92.1954,92.2246,92.1178,92.1372,197499.0
2023-04-06 12:45:00,94.93,95.03,94.92,94.98,50505.0,92.1372,92.2343,92.1275,92.1857,50505.0
2023-04-06 12:50:00,94.98,95.01,94.9,94.96,44946.0,92.1857,92.2148,92.1081,92.1663,44946.0
2023-04-06 12:55:00,94.96,95.08,94.94,95.08,111834.0,92.1663,92.2828,92.1469,92.2828,111834.0
2023-04-06 13:00:00,95.08,95.1,94.95,95.05,154013.0,92.2828,92.3022,92.1566,92.2537,154013.0
2023-04-06 13:05:00,95.06,95.11,95.0,95.04,57456.0,92.2634,92.3119,92.2051,92.244,57456.0
2023-04-06 13:10:00,95.03,95.1,95.0,95.09,38598.0,92.2343,92.3022,92.2051,92.2925,38598.0
2023-04-06 13:15:00,95.09,95.15,95.06,95.15,67096.0,92.2925,92.3507,92.2634,92.3507,67096.0
2023-04-06 13:20:00,95.15,95.18,95.09,95.15,61893.0,92.3507,92.3798,92.2925,92.3507,61893.0
2023-04-06 13:25:00,95.16,95.17,95.09,95.12,62616.0,92.3604,92.3701,92.2925,92.3216,62616.0
2023-04-06 13:30:00,95.13,95.18,95.09,95.12,71809.0,92.3313,92.3798,92.2925,92.3216,71809.0
2023-04-06 13:35:00,95.12,95.21,95.11,95.17,64128.0,92.3216,92.409,92.3119,92.3701,64128.0
2023-04-06 13:40:00,95.17,95.22,95.13,95.2,61271.0,92.3701,92.4187,92.3313,92.3993,61271.0
2023-04-06 13:45:00,95.2,95.24,95.19,95.23,41977.0,92.3993,92.4381,92.3896,92.4284,41977.0
2023-04-06 13:50:00,95.23,95.35,95.22,95.33,66608.0,92.4284,92.5448,92.4187,92.5254,66608.0
2023-04-06 13:55:00,95.33,95.37,95.28,95.32,71772.0,92.5254,92.5643,92.4769,92.5157,71772.0
2023-04-06 14:00:00,95.32,95.39,95.31,95.39,64371.0,92.5157,92.5837,92.506,92.5837,64371.0
2023-04-06 14:05:00,95.39,95.4,95.33,95.38,27889.0,92.5837,92.5934,92.5254,92.574,27889.0
2023-04-06 14:10:00,95.38,95.39,95.3,95.36,42032.0,92.574,92.5837,92.4963,92.5545,42032.0
2023-04-06 14:15:00,95.36,95.39,95.32,95.36,40497.0,92.5545,92.5837,92.5157,92.5545,40497.0
2023-04-06 14:20:00,95.37,95.39,95.3,95.38,40926.0,92.5643,92.5837,92.4963,92.574,40926.0
2023-04-06 14:25:00,95.38,95.44,95.36,95.44,36769.0,92.574,92.6322,92.5545,92.6322,36769.0
2023-04-06 14:30:00,95.44,95.46,95.4,95.43,40191.0,92.6322,92.6516,92.5934,92.6225,40191.0
2023-04-06 14:35:00,95.44,95.47,95.42,95.43,43289.0,92.6322,92.6613,92.6128,92.6225,43289.0
2023-04-06 14:40:00,95.43,95.45,95.36,95.4,58583.0,92.6225,92.6419,92.5545,92.5934,58583.0
2023-04-06 14:45:00,95.4,95.42,95.36,95.38,38300.0,92.5934,92.6128,92.5545,92.574,38300.0
2023-04-06 14:50:00,95.38,95.42,95.36,95.41,31385.0,92.574,92.6128,92.5545,92.6031,31385.0
2023-04-06 14:55:00,95.41,95.41,95.3,95.34,56202.0,92.6031,92.6031,92.4963,92.5351,56202.0
2023-04-06 15:00:00,95.34,95.42,95.3,95.41,50528.0,92.5351,92.6128,92.4963,92.6031,50528.0
2023-04-06 15:05:00,95.42,95.5,95.41,95.5,46305.0,92.6128,92.6904,92.6031,92.6904,46305.0
2023-04-06 15:10:00,95.5,95.5,95.43,95.49,79714.0,92.6904,92.6904,92.6225,92.6807,79714.0
2023-04-06 15:15:00,95.48,95.49,95.41,95.48,111625.0,92.671,92.6807,92.6031,92.671,111625.0
2023-04-06 15:20:00,95.47,95.52,95.43,95.51,100893.0,92.6613,92.7098,92.6225,92.7001,100893.0
2023-04-06 15:25:00,95.51,95.61,95.5,95.59,93610.0,92.7001,92.7972,92.6904,92.7778,93610.0
2023-04-06 15:30:00,95.6,95.62,95.54,95.6,84355.0,92.7875,92.8069,92.7293,92.7875,84355.0
2023-04-06 15:35:00,95.6,95.61,95.51,95.54,80853.0,92.7875,92.7972,92.7001,92.7293,80853.0
2023-04-06 15:40:00,95.54,95.64,95.52,95.56,105123.0,92.7293,92.8263,92.7098,92.7487,105123.0
2023-04-06 15:45:00,95.57,95.73,95.57,95.73,135799.0,92.7584,92.9137,92.7584,92.9137,135799.0
2023-04-06 15:50:00,95.73,95.95,95.72,95.88,360220.0,92.9137,93.1272,92.904,93.0593,360220.0
2023-04-06 15:55:00,95.88,96.08,95.88,95.92,638993.0,93.0593,93.2534,93.0593,93.0981,638993.0
2023-04-10 09:30:00,94.68,95.02,94.52,95.01,298267.0,92.2866,92.618,92.1306,92.6083,298267.0
2023-04-10 09:35:00,95.0,95.11,94.51,94.7,131390.0,92.5985,92.7057,92.1209,92.3061,131390.0
2023-04-10 09:40:00,94.7,94.72,94.27,94.31,178890.0,92.3061,92.3256,91.887,91.9259,178890.0
2023-04-10 09:45:00,94.31,94.44,94.19,94.34,105804.0,91.9259,92.0527,91.809,91.9552,105804.0
2023-04-10 09:50:00,94.31,94.33,94.04,94.19,67316.0,91.9259,91.9454,91.6628,91.809,67316.0
2023-04-10 09:55:00,94.2,94.29,94.09,94.24,104616.0,91.8187,91.9065,91.7115,91.8577,104616.0
2023-04-10 10:00:00,94.23,94.25,94.08,94.14,114730.0,91.848,91.8675,91.7018,91.7602,114730.0
2023-04-10 10:05:00,94.14,94.31,94.13,94.23,61023.0,91.7602,91.9259,91.7505,91.848,61023.0
2023-04-10 10:10:00,94.23,94.31,94.21,94.24,35322.0,91.848,91.9259,91.8285,91.8577,35322.0
2023-04-10 10:15:00,94.25,94.33,94.23,94.23,32897.0,91.8675,91.9454,91.848,91.848,32897.0
2023-04-10 10:20:00,94.21,94.21,93.94,94.04,50954.0,91.8285,91.8285,91.5653,91.6628,50954.0
2023-04-10 10:25:00,94.05,94.25,94.04,94.17,38918.0,91.6725,91.8675,91.6628,91.7895,38918.0
2023-04-10 10:30:00,94.18,94.19,94.09,94.18,32813.0,91.7992,91.809,91.7115,91.7992,32813.0
2023-04-10 10:35:00,94.18,94.23,94.07,94.22,39829.0,91.7992,91.848,91.692,91.8382,39829.0
2023-04-10 10:40:00,94.22,94.35,94.21,94.35,39267.0,91.8382,91.9649,91.8285,91.9649,39267.0
2023-04-10 10:45:00,94.34,94.36,94.27,94.34,37001.0,91.9552,91.9747,91.887,91.9552,37001.0
2023-04-10 10:50:00,94.34,94.35,94.13,94.18,55354.0,91.9552,91.9649,91.7505,91.7992,55354.0
2023-04-10 10:55:00,94.18,94.19,94.03,94.03,36709.0,91.7992,91.809,91.653,91.653,36709.0
2023-04-10 11:00:00,94.04,94.14,93.97,94.09,39383.0,91.6628,91.7602,91.5945,91.7115,39383.0
2023-04-10 11:05:00,94.1,94.16,94.07,94.13,25548.0,91.7213,91.7797,91.692,91.7505,25548.0
2023-04-10 11:10:00,94.13,94.23,94.1,94.18,30688.0,91.7505,91.848,91.7213,91.7992,30688.0
2023-04-10 11:15:00,94.19,94.27,94.17,94.25,32733.0,91.809,91.887,91.7895,91.8675,32733.0
2023-04-10 11:20:00,94.25,94.37,94.21,94.23,33850.0,91.8675,91.9844,91.8285,91.848,33850.0
2023-04-10 11:25:00,94.24,94.29,94.22,94.29,29937.0,91.8577,91.9065,91.8382,91.9065,29937.0
2023-04-10 11:30:00,94.3,94.36,94.28,94.3,37940.0,91.9162,91.9747,91.8967,91.9162,37940.0
2023-04-10 11:35:00,94.28,94.33,94.27,94.31,22470.0,91.8967,91.9454,91.887,91.9259,22470.0
2023-04-10 11:40:00,94.31,94.33,94.25,94.26,50733.0,91.9259,91.9454,91.8675,91.8772,50733.0
2023-04-10 11:45:00,94.25,94.29,94.22,94.29,30610.0,91.8675,91.9065,91.8382,91.9065,30610.0
2023-04-10 11:50:00,94.29,94.32,94.23,94.25,55471.0,91.9065,91.9357,91.848,91.8675,55471.0
2023-04-10 11:55:00,94.26,94.29,94.17,94.18,41131.0,91.8772,91.9065,91.7895,91.7992,41131.0
2023-04-10 12:00:00,94.17,94.18,93.98,94.01,62553.0,91.7895,91.7992,91.6043,91.6335,62553.0
2023-04-10 12:05:00,94.0,94.0,93.87,93.92,30813.0,91.6238,91.6238,91.4971,91.5458,30813.0
2023-04-10 12:10:00,93.93,94.0,93.87,93.88,39007.0,91.5556,91.6238,91.4971,91.5068,39007.0
2023-04-10 12:15:00,93.88,94.01,93.87,94.01,36659.0,91.5068,91.6335,91.4971,91.6335,36659.0
2023-04-10 12:20:00,94.01,94.02,93.9,93.95,31632.0,91.6335,91.6433,91.5263,91.575,31632.0
2023-04-10 12:25:00,93.95,93.99,93.85,93.87,26757.0,91.575,91.614,91.4776,91.4971,26757.0
2023-04-10 12:30:00,93.87,93.97,93.86,93.96,38255.0,91.4971,91.5945,91.4873,91.5848,38255.0
2023-04-10 12:35:00,93.96,94.1,93.94,94.05,32857.0,91.5848,91.7213,91.5653,91.6725,32857.0
2023-04-10 12:40:00,94.05,94.08,93.96,93.96,44797.0,91.6725,91.7018,91.5848,91.5848,44797.0
2023-04-10 12:45:00,93.96,94.07,93.95,94.01,50320.0,91.5848,91.692,91.575,91.6335,50320.0
2023-04-10 12:50:00,94.01,94.1,94.0,94.04,47536.0,91.6335,91.7213,91.6238,91.6628,47536.0
2023-04-10 12:55:00,94.03,94.03,93.95,93.97,50623.0,91.653,91.653,91.575,91.5945,50623.0
2023-04-10 13:00:00,93.97,93.97,93.88,93.91,82926.0,91.5945,91.5945,91.5068,91.5361,82926.0
2023-04-10 13:05:00,93.92,94.18,93.92,94.15,48260.0,91.5458,91.7992,91.5458,91.77,48260.0
2023-04-10 13:10:00,94.15,94.25,94.13,94.22,35115.0,91.77,91.8675,91.7505,91.8382,35115.0
2023-04-10 13:15:00,94.23,94.23,94.15,94.17,34447.0,91.848,91.848,91.77,91.7895,34447.0
2023-04-10 13:20:00,94.16,94.28,94.15,94.24,42817.0,91.7797,91.8967,91.77,91.8577,42817.0
2023-04-10 13:25:00,94.24,94.31,94.24,94.29,49831.0,91.8577,91.9259,91.8577,91.9065,49831.0
2023-04-10 13:30:00,94.29,94.31,94.05,94.06,83925.0,91.9065,91.9259,91.6725,91.6823,83925.0
2023-04-10 13:35:00,94.06,94.11,93.99,94.03,45178.0,91.6823,91.731,91.614,91.653,45178.0
2023-04-10 13:40:00,94.03,94.03,93.89,93.9,104801.0,91.653,91.653,91.5166,91.5263,104801.0
2023-04-10 13:45:00,93.9,94.0,93.86,93.94,45065.0,91.5263,91.6238,91.4873,91.5653,45065.0
2023-04-10 13:50:00,93.93,94.02,93.91,93.92,45951.0,91.5556,91.6433,91.5361,91.5458,45951.0
2023-04-10 13:55:00,93.93,93.99,93.9,93.91,52428.0,91.5556,91.614,91.5263,91.5361,52428.0
2023-04-10 14:00:00,93.91,93.95,93.87,93.92,103928.0,91.5361,91.575,91.4971,91.5458,103928.0
2023-04-10 14:05:00,93.92,94.06,93.91,94.0,67616.0,91.5458,91.6823,91.5361,91.6238,67616.0
2023-04-10 14:10:00,93.98,94.13,93.97,94.08,37139.0,91.6043,91.7505,91.5945,91.7018,37139.0
2023-04-10 14:15:00,94.07,94.09,93.98,93.98,39179.0,91.692,91.7115,91.6043,91.6043,39179.0
2023-04-10 14:20:00,93.98,94.0,93.93,93.95,37951.0,91.6043,91.6238,91.5556,91.575,37951.0
2023-04-10 14:25:00,93.95,94.0,93.94,93.98,56907.0,91.575,91.6238,91.5653,91.6043,56907.0
2023-04-10 14:30:00,93.97,94.04,93.81,93.84,182160.0,91.5945,91.6628,91.4386,91.4678,182160.0
2023-04-10 14:35:00,93.84,93.9,93.81,93.89,90883.0,91.4678,91.5263,91.4386,91.5166,90883.0
2023-04-10 14:40:00,93.9,93.99,93.78,93.8,93033.0,91.5263,91.614,91.4093,91.4288,93033.0
2023-04-10 14:45:00,93.8,93.92,93.77,93.87,64274.0,91.4288,91.5458,91.3996,91.4971,64274.0
2023-04-10 14:50:00,93.88,93.91,93.83,93.84,63934.0,91.5068,91.5361,91.4581,91.4678,63934.0
2023-04-10 14:55:00,93.84,93.88,93.79,93.88,59948.0,91.4678,91.5068,91.4191,91.5068,59948.0
2023-04-10 15:00:00,93.88,93.91,93.85,93.86,80244.0,91.5068,91.5361,91.4776,91.4873,80244.0
2023-04-10 15:05:00,93.85,93.91,93.84,93.86,86477.0,91.4776,91.5361,91.4678,91.4873,86477.0
2023-04-10 15:10:00,93.86,93.9,93.81,93.81,64525.0,91.4873,91.5263,91.4386,91.4386,64525.0
2023-04-10 15:15:00,93.82,93.85,93.78,93.81,91793.0,91.4483,91.4776,91.4093,91.4386,91793.0
2023-04-10 15:20:00,93.81,93.82,93.73,93.73,75988.0,91.4386,91.4483,91.3606,91.3606,75988.0
2023-04-10 15:25:00,93.73,93.74,93.6,93.62,146962.0,91.3606,91.3704,91.2339,91.2534,146962.0
2023-04-10 15:30:00,93.62,93.68,93.55,93.6,103954.0,91.2534,91.3119,91.1852,91.2339,103954.0
2023-04-10 15:35:00,93.59,93.7,93.59,93.7,89361.0,91.2241,91.3314,91.2241,91.3314,89361.0
2023-04-10 15:40:00,93.69,93.79,93.69,93.76,140013.0,91.3216,91.4191,91.3216,91.3899,140013.0
2023-04-10 15:45:00,93.76,93.81,93.7,93.7,146842.0,91.3899,91.4386,91.3314,91.3314,146842.0
2023-04-10 15:50:00,93.71,93.74,93.55,93.65,299186.0,91.3411,91.3704,91.1852,91.2826,299186.0
2023-04-10 15:55:00,93.65,93.78,93.59,93.72,790711.0,91.2826,91.4093,91.2241,91.3509,790711.0
2023-04-11 09:30:00,93.46,93.69,93.2,93.41,195237.0,91.0974,91.3216,90.844,91.0487,195237.0
2023-04-11 09:35:00,93.39,93.66,93.39,93.61,75879.0,91.0292,91.2924,91.0292,91.2436,75879.0
2023-04-11 09:40:00,93.62,93.71,93.55,93.56,108111.0,91.2534,91.3411,91.1852,91.1949,108111.0
2023-04-11 09:45:00,93.56,93.7,93.49,93.55,99570.0,91.1949,91.3314,91.1267,91.1852,99570.0
2023-04-11 09:50:00,93.56,93.58,93.34,93.47,92937.0,91.1949,91.2144,90.9805,91.1072,92937.0
2023-04-11 09:55:00,93.47,93.54,93.46,93.48,71641.0,91.1072,91.1754,91.0974,91.1169,71641.0
2023-04-11 10:00:00,93.47,93.6,93.47,93.57,68760.0,91.1072,91.2339,91.1072,91.2047,68760.0
2023-04-11 10:05:00,93.57,93.7,93.56,93.63,65371.0,91.2047,91.3314,91.1949,91.2631,65371.0
2023-04-11 10:10:00,93.63,93.64,93.56,93.58,66877.0,91.2631,91.2729,91.1949,91.2144,66877.0
2023-04-11 10:15:00,93.58,93.65,93.5,93.57,92329.0,91.2144,91.2826,91.1364,91.2047,92329.0
2023-04-11 10:20:00,93.58,93.62,93.56,93.62,64511.0,91.2144,91.2534,91.1949,91.2534,64511.0
2023-04-11 10:25:00,93.62,93.7,93.57,93.59,60000.0,91.2534,91.3314,91.2047,91.2241,60000.0
2023-04-11 10:30:00,93.59,93.6,93.43,93.47,49987.0,91.2241,91.2339,91.0682,91.1072,49987.0
2023-04-11 10:35:00,93.46,93.59,93.44,93.55,58772.0,91.0974,91.2241,91.0779,91.1852,58772.0
2023-04-11 10:40:00,93.55,93.57,93.5,93.52,52945.0,91.1852,91.2047,91.1364,91.1559,52945.0
2023-04-11 10:45:00,93.53,93.55,93.43,93.51,61315.0,91.1657,91.1852,91.0682,91.1462,61315.0
2023-04-11 10:50:00,93.52,93.67,93.51,93.64,56392.0,91.1559,91.3021,91.1462,91.2729,56392.0
2023-04-11 10:55:00,93.64,93.67,93.58,93.62,76523.0,91.2729,91.3021,91.2144,91.2534,76523.0
2023-04-11 11:00:00,93.61,93.7,93.61,93.67,49548.0,91.2436,91.3314,91.2436,91.3021,49548.0
2023-04-11 11:05:00,93.66,93.71,93.63,93.66,63176.0,91.2924,91.3411,91.2631,91.2924,63176.0
2023-04-11 11:10:00,93.66,93.7,93.6,93.68,54654.0,91.2924,91.3314,91.2339,91.3119,54654.0
2023-04-11 11:15:00,93.68,93.75,93.66,93.74,94966.0,91.3119,91.3801,91.2924,91.3704,94966.0
2023-04-11 11:20:00,93.74,93.85,93.73,93.84,122431.0,91.3704,91.4776,91.3606,91.4678,122431.0
2023-04-11 11:25:00,93.84,93.85,93.8,93.84,78075.0,91.4678,91.4776,91.4288,91.4678,78075.0
2023-04-11 11:30:00,93.83,93.85,93.76,93.79,62873.0,91.4581,91.4776,91.3899,91.4191,62873.0
2023-04-11 11:35:00,93.79,93.79,93.65,93.71,69503.0,91.4191,91.4191,91.2826,91.3411,69503.0
2023-04-11 11:40:00,93.71,93.79,93.7,93.7,37199.0,91.3411,91.4191,91.3314,91.3314,37199.0
2023-04-11 11:45:00,93.71,93.8,93.68,93.76,63902.0,91.3411,91.4288,91.3119,91.3899,63902.0
2023-04-11 11:50:00,93.76,93.8,93.71,93.76,56036.0,91.3899,91.4288,91.3411,91.3899,56036.0
2023-04-11 11:55:00,93.76,93.86,93.76,93.83,56148.0,91.3899,91.4873,91.3899,91.4581,56148.0
2023-04-11 12:00:00,93.83,93.93,93.82,93.91,57817.0,91.4581,91.5556,91.4483,91.5361,57817.0
2023-04-11 12:05:00,93.91,93.95,93.88,93.95,64381.0,91.5361,91.575,91.5068,91.575,64381.0
2023-04-11 12:10:00,93.94,94.04,93.92,93.93,105433.0,91.5653,91.6628,91.5458,91.5556,105433.0
2023-04-11 12:15:00,93.93,94.0,93.93,93.99,41182.0,91.5556,91.6238,91.5556,91.614,41182.0
2023-04-11 12:20:00,93.99,94.01,93.95,93.98,82061.0,91.614,91.6335,91.575,91.6043,82061.0
2023-04-11 12:25:00,93.98,93.99,93.9,93.97,25549.0,91.6043,91.614,91.5263,91.5945,25549.0
2023-04-11 12:30:00,93.98,93.99,93.93,93.98,47363.0,91.6043,91.614,91.5556,91.6043,47363.0
2023-04-11 12:35:00,93.97,93.99,93.93,93.95,56414.0,91.5945,91.614,91.5556,91.575,56414.0
2023-04-11 12:40:00,93.95,94.06,93.95,94.05,58843.0,91.575,91.6823,91.575,91.6725,58843.0
2023-04-11 12:45:00,94.05,94.06,93.95,93.98,54818.0,91.6725,91.6823,91.575,91.6043,54818.0
2023-04-11 12:50:00,93.98,94.01,93.94,93.99,39191.0,91.6043,91.6335,91.5653,91.614,39191.0
2023-04-11 12:55:00,93.98,93.99,93.88,93.93,43384.0,91.6043,91.614,91.5068,91.5556,43384.0
2023-04-11 13:00:00,93.93,93.95,93.88,93.9,65862.0,91.5556,91.575,91.5068,91.5263,65862.0
2023-04-11 13:05:00,93.9,93.93,93.87,93.88,77351.0,91.5263,91.5556,91.4971,91.5068,77351.0
2023-04-11 13:10:00,93.88,93.91,93.81,93.81,39374.0,91.5068,91.5361,91.4386,91.4386,39374.0
2023-04-11 13:15:00,93.81,93.92,93.81,93.88,46420.0,91.4386,91.5458,91.4386,91.5068,46420.0
2023-04-11 13:20:00,93.88,93.95,93.86,93.95,65545.0,91.5068,91.575,91.4873,91.575,65545.0
2023-04-11 13:25:00,93.94,93.98,93.88,93.93,57202.0,91.5653,91.6043,91.5068,91.5556,57202.0
2023-04-11 13:30:00,93.93,93.97,93.9,93.94,44859.0,91.5556,91.5945,91.5263,91.5653,44859.0
2023-04-11 13:35:00,93.94,93.99,93.91,93.98,40951.0,91.5653,91.614,91.5361,91.6043,40951.0
2023-04-11 13:40:00,93.98,94.02,93.95,94.01,101118.0,91.6043,91.6433,91.575,91.6335,101118.0
2023-04-11 13:45:00,94.01,94.06,94.0,94.05,65713.0,91.6335,91.6823,91.6238,91.6725,65713.0
2023-04-11 13:50:00,94.05,94.06,93.99,94.05,72153.0,91.6725,91.6823,91.614,91.6725,72153.0
2023-04-11 13:55:00,94.04,94.13,94.04,94.09,74488.0,91.6628,91.7505,91.6628,91.7115,74488.0
2023-04-11 14:00:00,94.1,94.13,94.03,94.05,47963.0,91.7213,91.7505,91.653,91.6725,47963.0
2023-04-11 14:05:00,94.04,94.05,93.96,93.97,33456.0,91.6628,91.6725,91.5848,91.5945,33456.0
2023-04-11 14:10:00,93.97,93.99,93.94,93.99,59515.0,91.5945,91.614,91.5653,91.614,59515.0
2023-04-11 14:15:00,93.99,94.06,93.98,94.04,46214.0,91.614,91.6823,91.6043,91.6628,46214.0
2023-04-11 14:20:00,94.04,94.07,93.98,94.02,60402.0,91.6628,91.692,91.6043,91.6433,60402.0
2023-04-11 14:25:00,94.01,94.07,94.01,94.05,41812.0,91.6335,91.692,91.6335,91.6725,41812.0
2023-04-11 14:30:00,94.05,94.1,94.03,94.04,79703.0,91.6725,91.7213,91.653,91.6628,79703.0
2023-04-11 14:35:00,94.05,94.09,94.0,94.06,47989.0,91.6725,91.7115,91.6238,91.6823,47989.0
2023-04-11 14:40:00,94.06,94.09,94.04,94.05,45944.0,91.6823,91.7115,91.6628,91.6725,45944.0
2023-04-11 14:45:00,94.06,94.12,94.05,94.09,60414.0,91.6823,91.7408,91.6725,91.7115,60414.0
2023-04-11 14:50:00,94.09,94.13,94.05,94.06,54747.0,91.7115,91.7505,91.6725,91.6823,54747.0
2023-04-11 14:55:00,94.06,94.08,94.03,94.04,38232.0,91.6823,91.7018,91.653,91.6628,38232.0
2023-04-11 15:00:00,94.04,94.07,94.02,94.04,47691.0,91.6628,91.692,91.6433,91.6628,47691.0
2023-04-11 15:05:00,94.03,94.06,94.02,94.05,55085.0,91.653,91.6823,91.6433,91.6725,55085.0
2023-04-11 15:10:00,94.05,94.08,94.03,94.04,63043.0,91.6725,91.7018,91.653,91.6628,63043.0
2023-04-11 15:15:00,94.05,94.09,94.04,94.08,54204.0,91.6725,91.7115,91.6628,91.7018,54204.0
2023-04-11 15:20:00,94.08,94.12,94.06,94.06,83052.0,91.7018,91.7408,91.6823,91.6823,83052.0
2023-04-11 15:25:00,94.06,94.07,94.01,94.03,60113.0,91.6823,91.692,91.6335,91.653,60113.0
2023-04-11 15:30:00,94.03,94.08,94.02,94.06,86993.0,91.653,91.7018,91.6433,91.6823,86993.0
2023-04-11 15:35:00,94.06,94.06,93.92,93.94,89163.0,91.6823,91.6823,91.5458,91.5653,89163.0
2023-04-11 15:40:00,93.93,93.95,93.89,93.92,126546.0,91.5556,91.575,91.5166,91.5458,126546.0
2023-04-11 15:45:00,93.91,93.94,93.87,93.9,158496.0,91.5361,91.5653,91.4971,91.5263,158496.0
2023-04-11 15:50:00,93.9,93.94,93.84,93.91,248465.0,91.5263,91.5653,91.4678,91.5361,248465.0
2023-04-11 15:55:00,93.91,93.99,93.84,93.98,670673.0,91.5361,91.614,91.4678,91.6043,670673.0
2023-04-12 09:30:00,94.38,94.54,94.24,94.4,229111.0,91.9942,92.1501,91.8577,92.0137,229111.0
2023-04-12 09:35:00,94.39,94.64,94.37,94.58,159966.0,92.0039,92.2476,91.9844,92.1891,159966.0
2023-04-12 09:40:00,94.59,94.94,94.54,94.72,145350.0,92.1989,92.54,92.1501,92.3256,145350.0
2023-04-12 09:45:00,94.72,94.77,94.42,94.63,99144.0,92.3256,92.3743,92.0332,92.2379,99144.0
2023-04-12 09:50:00,94.63,95.15,94.63,95.05,171146.0,92.2379,92.7447,92.2379,92.6472,171146.0
2023-04-12 09:55:00,95.06,95.32,95.02,95.28,199931.0,92.657,92.9104,92.618,92.8714,199931.0
2023-04-12 10:00:00,95.27,95.31,95.01,95.05,154077.0,92.8617,92.9007,92.6083,92.6472,154077.0
2023-04-12 10:05:00,95.04,95.22,94.88,95.21,135918.0,92.6375,92.8129,92.4815,92.8032,135918.0
2023-04-12 10:10:00,95.22,95.22,95.04,95.13,63902.0,92.8129,92.8129,92.6375,92.7252,63902.0
2023-04-12 10:15:00,95.13,95.21,94.92,94.92,76338.0,92.7252,92.8032,92.5205,92.5205,76338.0
2023-04-12 10:20:00,94.93,95.16,94.93,95.05,79629.0,92.5303,92.7545,92.5303,92.6472,79629.0
2023-04-12 10:25:00,95.07,95.13,94.95,95.05,59755.0,92.6667,92.7252,92.5498,92.6472,59755.0
2023-04-12 10:30:00,95.04,95.05,94.88,94.91,56053.0,92.6375,92.6472,92.4815,92.5108,56053.0
2023-04-12 10:35:00,94.9,94.91,94.75,94.76,61354.0,92.501,92.5108,92.3548,92.3646,61354.0
2023-04-12 10:40:00,94.75,94.92,94.73,94.83,41622.0,92.3548,92.5205,92.3353,92.4328,41622.0
2023-04-12 10:45:00,94.84,94.9,94.79,94.81,36625.0,92.4426,92.501,92.3938,92.4133,36625.0
2023-04-12 10:50:00,94.81,94.87,94.64,94.65,51059.0,92.4133,92.4718,92.2476,92.2574,51059.0
2023-04-12 10:55:00,94.65,94.78,94.55,94.61,61693.0,92.2574,92.3841,92.1599,92.2184,61693.0
2023-04-12 11:00:00,94.6,94.69,94.59,94.6,59388.0,92.2086,92.2963,92.1989,92.2086,59388.0
2023-04-12 11:05:00,94.59,94.67,94.51,94.54,51239.0,92.1989,92.2768,92.1209,92.1501,51239.0
2023-04-12 11:10:00,94.54,94.61,94.41,94.5,104559.0,92.1501,92.2184,92.0234,92.1111,104559.0
2023-04-12 11:15:00,94.5,94.57,94.46,94.48,49969.0,92.1111,92.1794,92.0722,92.0917,49969.0
2023-04-12 11:20:00,94.48,94.62,94.46,94.55,47542.0,92.0917,92.2281,92.0722,92.1599,47542.0
2023-04-12 11:25:00,94.55,94.59,94.46,94.48,33831.0,92.1599,92.1989,92.0722,92.0917,33831.0
2023-04-12 11:30:00,94.48,94.51,94.43,94.45,41688.0,92.0917,92.1209,92.0429,92.0624,41688.0
2023-04-12 11:35:00,94.45,94.47,94.36,94.4,40426.0,92.0624,92.0819,91.9747,92.0137,40426.0
2023-04-12 11:40:00,94.42,94.56,94.42,94.51,52849.0,92.0332,92.1696,92.0332,92.1209,52849.0
2023-04-12 11:45:00,94.5,94.64,94.49,94.64,30185.0,92.1111,92.2476,92.1014,92.2476,30185.0
2023-04-12 11:50:00,94.65,94.66,94.54,94.56,32566.0,92.2574,92.2671,92.1501,92.1696,32566.0
2023-04-12 11:55:00,94.55,94.65,94.53,94.56,63290.0,92.1599,92.2574,92.1404,92.1696,63290.0
2023-04-12 12:00:00,94.57,94.66,94.53,94.57,46574.0,92.1794,92.2671,92.1404,92.1794,46574.0
2023-04-12 12:05:00,94.57,94.57,94.49,94.52,88729.0,92.1794,92.1794,92.1014,92.1306,88729.0
2023-04-12 12:10:00,94.51,94.71,94.51,94.7,32873.0,92.1209,92.3158,92.1209,92.3061,32873.0
2023-04-12 12:15:00,94.7,94.74,94.67,94.69,48231.0,92.3061,92.3451,92.2768,92.2963,48231.0
2023-04-12 12:20:00,94.69,94.69,94.58,94.59,36424.0,92.2963,92.2963,92.1891,92.1989,36424.0
2023-04-12 12:25:00,94.59,94.66,94.54,94.55,41908.0,92.1989,92.2671,92.1501,92.1599,41908.0
2023-04-12 12:30:00,94.55,94.66,94.53,94.56,43228.0,92.1599,92.2671,92.1404,92.1696,43228.0
2023-04-12 12:35:00,94.55,94.71,94.54,94.65,29755.0,92.1599,92.3158,92.1501,92.2574,29755.0
2023-04-12 12:40:00,94.66,94.67,94.6,94.62,29660.0,92.2671,92.2768,92.2086,92.2281,29660.0
2023-04-12 12:45:00,94.62,94.72,94.61,94.67,47439.0,92.2281,92.3256,92.2184,92.2768,47439.0
2023-04-12 12:50:00,94.67,94.69,94.59,94.62,34865.0,92.2768,92.2963,92.1989,92.2281,34865.0
2023-04-12 12:55:00,94.63,94.69,94.61,94.67,25062.0,92.2379,92.2963,92.2184,92.2768,25062.0
2023-04-12 13:00:00,94.67,94.68,94.55,94.63,34582.0,92.2768,92.2866,92.1599,92.2379,34582.0
2023-04-12 13:05:00,94.64,94.72,94.63,94.67,26422.0,92.2476,92.3256,92.2379,92.2768,26422.0
2023-04-12 13:10:00,94.68,94.7,94.64,94.65,27639.0,92.2866,92.3061,92.2476,92.2574,27639.0
2023-04-12 13:15:00,94.65,94.67,94.62,94.66,42829.0,92.2574,92.2768,92.2281,92.2671,42829.0
2023-04-12 13:20:00,94.66,94.68,94.63,94.68,31780.0,92.2671,92.2866,92.2379,92.2866,31780.0
2023-04-12 13:25:00,94.68,94.72,94.63,94.69,31701.0,92.2866,92.3256,92.2379,92.2963,31701.0
2023-04-12 13:30:00,94.69,94.75,94.68,94.72,40987.0,92.2963,92.3548,92.2866,92.3256,40987.0
2023-04-12 13:35:00,94.72,94.73,94.68,94.69,110981.0,92.3256,92.3353,92.2866,92.2963,110981.0
2023-04-12 13:40:00,94.7,94.74,94.55,94.56,107635.0,92.3061,92.3451,92.1599,92.1696,107635.0
2023-04-12 13:45:00,94.56,94.58,94.5,94.5,58694.0,92.1696,92.1891,92.1111,92.1111,58694.0
2023-04-12 13:50:00,94.51,94.57,94.48,94.48,49885.0,92.1209,92.1794,92.0917,92.0917,49885.0
2023-04-12 13:55:00,94.48,94.48,94.34,94.35,93118.0,92.0917,92.0917,91.9552,91.9649,93118.0
2023-04-12 14:00:00,94.35,94.47,94.3,94.31,113605.0,91.9649,92.0819,91.9162,91.9259,113605.0
2023-04-12 14:05:00,94.3,94.4,94.19,94.23,63173.0,91.9162,92.0137,91.809,91.848,63173.0
2023-04-12 14:10:00,94.21,94.27,94.15,94.23,73833.0,91.8285,91.887,91.77,91.848,73833.0
2023-04-12 14:15:00,94.24,94.34,94.23,94.33,44885.0,91.8577,91.9552,91.848,91.9454,44885.0
2023-04-12 14:20:00,94.33,94.35,94.21,94.23,33388.0,91.9454,91.9649,91.8285,91.848,33388.0
2023-04-12 14:25:00,94.23,94.23,93.88,93.96,129230.0,91.848,91.848,91.5068,91.5848,129230.0
2023-04-12 14:30:00,93.95,93.99,93.85,93.95,69034.0,91.575,91.614,91.4776,91.575,69034.0
2023-04-12 14:35:00,93.94,93.97,93.89,93.91,39441.0,91.5653,91.5945,91.5166,91.5361,39441.0
2023-04-12 14:40:00,93.9,94.0,93.86,93.97,78300.0,91.5263,91.6238,91.4873,91.5945,78300.0
2023-04-12 14:45:00,93.97,94.0,93.76,93.77,62353.0,91.5945,91.6238,91.3899,91.3996,62353.0
2023-04-12 14:50:00,93.78,93.81,93.72,93.81,45022.0,91.4093,91.4386,91.3509,91.4386,45022.0
2023-04-12 14:55:00,93.8,93.87,93.77,93.79,37150.0,91.4288,91.4971,91.3996,91.4191,37150.0
2023-04-12 15:00:00,93.8,93.88,93.66,93.67,106392.0,91.4288,91.5068,91.2924,91.3021,106392.0
2023-04-12 15:05:00,93.67,93.77,93.66,93.73,51020.0,91.3021,91.3996,91.2924,91.3606,51020.0
2023-04-12 15:10:00,93.73,93.74,93.64,93.69,49573.0,91.3606,91.3704,91.2729,91.3216,49573.0
2023-04-12 15:15:00,93.67,93.68,93.59,93.64,75080.0,91.3021,91.3119,91.2241,91.2729,75080.0
2023-04-12 15:20:00,93.65,93.73,93.62,93.7,58311.0,91.2826,91.3606,91.2534,91.3314,58311.0
2023-04-12 15:25:00,93.7,93.72,93.64,93.69,45703.0,91.3314,91.3509,91.2729,91.3216,45703.0
2023-04-12 15:30:00,93.69,93.8,93.66,93.71,56371.0,91.3216,91.4288,91.2924,91.3411,56371.0
2023-04-12 15:35:00,93.7,93.8,93.7,93.79,62784.0,91.3314,91.4288,91.3314,91.4191,62784.0
2023-04-12 15:40:00,93.78,93.83,93.73,93.81,75733.0,91.4093,91.4581,91.3606,91.4386,75733.0
2023-04-12 15:45:00,93.81,93.95,93.76,93.76,108873.0,91.4386,91.575,91.3899,91.3899,108873.0
2023-04-12 15:50:00,93.76,93.86,93.74,93.81,141862.0,91.3899,91.4873,91.3704,91.4386,141862.0
2023-04-12 15:55:00,93.8,93.93,93.74,93.91,529994.0,91.4288,91.5556,91.3704,91.5361,529994.0
2023-04-13 09:30:00,94.18,94.36,94.0,94.36,74621.0,91.7992,91.9747,91.6238,91.9747,74621.0
2023-04-13 09:35:00,94.35,94.51,94.3,94.39,56447.0,91.9649,92.1209,91.9162,92.0039,56447.0
2023-04-13 09:40:00,94.37,94.37,93.94,94.2,48150.0,91.9844,91.9844,91.5653,91.8187,48150.0
2023-04-13 09:45:00,94.21,94.31,94.15,94.27,44988.0,91.8285,91.9259,91.77,91.887,44988.0
2023-04-13 09:50:00,94.28,94.35,94.17,94.3,32261.0,91.8967,91.9649,91.7895,91.9162,32261.0
2023-04-13 09:55:00,94.27,94.28,94.13,94.22,37425.0,91.887,91.8967,91.7505,91.8382,37425.0
2023-04-13 10:00:00,94.21,94.26,94.18,94.24,19914.0,91.8285,91.8772,91.7992,91.8577,19914.0
2023-04-13 10:05:00,94.25,94.41,94.25,94.4,92212.0,91.8675,92.0234,91.8675,92.0137,92212.0
2023-04-13 10:10:00,94.4,94.51,94.3,94.5,82303.0,92.0137,92.1209,91.9162,92.1111,82303.0
2023-04-13 10:15:00,94.5,94.66,94.48,94.65,36649.0,92.1111,92.2671,92.0917,92.2574,36649.0
2023-04-13 10:20:00,94.65,94.71,94.53,94.57,33431.0,92.2574,92.3158,92.1404,92.1794,33431.0
2023-04-13 10:25:00,94.57,94.74,94.56,94.71,58523.0,92.1794,92.3451,92.1696,92.3158,58523.0
2023-04-13 10:30:00,94.72,94.77,94.63,94.76,71941.0,92.3256,92.3743,92.2379,92.3646,71941.0
2023-04-13 10:35:00,94.76,94.8,94.7,94.76,45689.0,92.3646,92.4036,92.3061,92.3646,45689.0
2023-04-13 10:40:00,94.76,94.77,94.67,94.7,42287.0,92.3646,92.3743,92.2768,92.3061,42287.0
2023-04-13 10:45:00,94.7,94.72,94.62,94.63,39100.0,92.3061,92.3256,92.2281,92.2379,39100.0
2023-04-13 10:50:00,94.63,94.78,94.63,94.66,21268.0,92.2379,92.3841,92.2379,92.2671,21268.0
2023-04-13 10:55:00,94.66,94.68,94.59,94.61,26283.0,92.2671,92.2866,92.1989,92.2184,26283.0
2023-04-13 11:00:00,94.64,94.75,94.62,94.73,44533.0,92.2476,92.3548,92.2281,92.3353,44533.0
2023-04-13 11:05:00,94.72,94.85,94.72,94.77,32747.0,92.3256,92.4523,92.3256,92.3743,32747.0
2023-04-13 11:10:00,94.76,94.84,94.76,94.84,33635.0,92.3646,92.4426,92.3646,92.4426,33635.0
2023-04-13 11:15:00,94.85,94.85,94.7,94.79,32984.0,92.4523,92.4523,92.3061,92.3938,32984.0
2023-04-13 11:20:00,94.79,94.83,94.74,94.83,46350.0,92.3938,92.4328,92.3451,92.4328,46350.0
2023-04-13 11:25:00,94.84,94.89,94.79,94.84,30139.0,92.4426,92.4913,92.3938,92.4426,30139.0
2023-04-13 11:30:00,94.83,94.84,94.75,94.76,23145.0,92.4328,92.4426,92.3548,92.3646,23145.0
2023-04-13 11:35:00,94.76,94.84,94.76,94.79,36939.0,92.3646,92.4426,92.3646,92.3938,36939.0
2023-04-13 11:40:00,94.8,94.87,94.77,94.86,25645.0,92.4036,92.4718,92.3743,92.462,25645.0
2023-04-13 11:45:00,94.87,94.87,94.77,94.8,26008.0,92.4718,92.4718,92.3743,92.4036,26008.0
2023-04-13 11:50:00,94.8,94.83,94.74,94.76,24463.0,92.4036,92.4328,92.3451,92.3646,24463.0
2023-04-13 11:55:00,94.77,94.89,94.75,94.88,32816.0,92.3743,92.4913,92.3548,92.4815,32816.0
2023-04-13 12:00:00,94.88,94.91,94.79,94.83,25805.0,92.4815,92.5108,92.3938,92.4328,25805.0
2023-04-13 12:05:00,94.83,94.93,94.79,94.8,29378.0,92.4328,92.5303,92.3938,92.4036,29378.0
2023-04-13 12:10:00,94.81,94.86,94.76,94.78,16447.0,92.4133,92.462,92.3646,92.3841,16447.0
2023-04-13 12:15:00,94.78,94.85,94.77,94.82,22039.0,92.3841,92.4523,92.3743,92.4231,22039.0
2023-04-13 12:20:00,94.81,94.87,94.79,94.84,21229.0,92.4133,92.4718,92.3938,92.4426,21229.0
2023-04-13 12:25:00,94.84,94.85,94.79,94.83,20910.0,92.4426,92.4523,92.3938,92.4328,20910.0
2023-04-13 12:30:00,94.84,94.86,94.81,94.83,26255.0,92.4426,92.462,92.4133,92.4328,26255.0
2023-04-13 12:35:00,94.83,94.87,94.79,94.85,26949.0,92.4328,92.4718,92.3938,92.4523,26949.0
2023-04-13 12:40:00,94.84,94.9,94.83,94.89,29221.0,92.4426,92.501,92.4328,92.4913,29221.0
2023-04-13 12:45:00,94.9,94.93,94.84,94.87,37562.0,92.501,92.5303,92.4426,92.4718,37562.0
2023-04-13 12:50:00,94.87,94.93,94.87,94.91,18729.0,92.4718,92.5303,92.4718,92.5108,18729.0
2023-04-13 12:55:00,94.91,94.97,94.87,94.94,31099.0,92.5108,92.5693,92.4718,92.54,31099.0
2023-04-13 13:00:00,94.95,94.99,94.89,94.95,37089.0,92.5498,92.5888,92.4913,92.5498,37089.0
2023-04-13 13:05:00,94.95,95.05,94.94,95.01,120902.0,92.5498,92.6472,92.54,92.6083,120902.0
2023-04-13 13:10:00,95.01,95.05,95.0,95.05,28876.0,92.6083,92.6472,92.5985,92.6472,28876.0
2023-04-13 13:15:00,95.04,95.11,95.03,95.08,31161.0,92.6375,92.7057,92.6277,92.6765,31161.0
2023-04-13 13:20:00,95.09,95.13,95.05,95.05,35524.0,92.6862,92.7252,92.6472,92.6472,35524.0
2023-04-13 13:25:00,95.06,95.08,94.98,95.0,33276.0,92.657,92.6765,92.579,92.5985,33276.0
2023-04-13 13:30:00,95.01,95.03,94.93,95.02,81870.0,92.6083,92.6277,92.5303,92.618,81870.0
2023-04-13 13:35:00,95.02,95.08,95.01,95.05,62661.0,92.618,92.6765,92.6083,92.6472,62661.0
2023-04-13 13:40:00,95.05,95.21,95.04,95.16,68262.0,92.6472,92.8032,92.6375,92.7545,68262.0
2023-04-13 13:45:00,95.18,95.26,95.18,95.26,56558.0,92.774,92.8519,92.774,92.8519,56558.0
2023-04-13 13:50:00,95.27,95.36,95.25,95.34,27585.0,92.8617,92.9494,92.8422,92.9299,27585.0
2023-04-13 13:55:00,95.33,95.38,95.32,95.37,30928.0,92.9202,92.9689,92.9104,92.9592,30928.0
2023-04-13 14:00:00,95.38,95.42,95.33,95.34,28966.0,92.9689,93.0079,92.9202,92.9299,28966.0
2023-04-13 14:05:00,95.36,95.39,95.33,95.34,34454.0,92.9494,92.9786,92.9202,92.9299,34454.0
2023-04-13 14:10:00,95.34,95.43,95.32,95.4,39769.0,92.9299,93.0176,92.9104,92.9884,39769.0
2023-04-13 14:15:00,95.4,95.53,95.4,95.52,60615.0,92.9884,93.1151,92.9884,93.1054,60615.0
2023-04-13 14:20:00,95.52,95.56,95.45,95.52,38837.0,93.1054,93.1444,93.0371,93.1054,38837.0
2023-04-13 14:25:00,95.53,95.57,95.51,95.54,39145.0,93.1151,93.1541,93.0956,93.1249,39145.0
2023-04-13 14:30:00,95.54,95.59,95.51,95.52,27391.0,93.1249,93.1736,93.0956,93.1054,27391.0
2023-04-13 14:35:00,95.5,95.57,95.46,95.57,52486.0,93.0859,93.1541,93.0469,93.1541,52486.0
2023-04-13 14:40:00,95.55,95.61,95.5,95.58,28166.0,93.1346,93.1931,93.0859,93.1638,28166.0
2023-04-13 14:45:00,95.57,95.59,95.55,95.58,32650.0,93.1541,93.1736,93.1346,93.1638,32650.0
2023-04-13 14:50:00,95.58,95.62,95.52,95.6,31865.0,93.1638,93.2028,93.1054,93.1833,31865.0
2023-04-13 14:55:00,95.6,95.65,95.58,95.63,42085.0,93.1833,93.2321,93.1638,93.2126,42085.0
2023-04-13 15:00:00,95.65,95.68,95.58,95.67,34127.0,93.2321,93.2613,93.1638,93.2516,34127.0
2023-04-13 15:05:00,95.67,95.71,95.62,95.71,48353.0,93.2516,93.2906,93.2028,93.2906,48353.0
2023-04-13 15:10:00,95.7,95.7,95.59,95.59,50121.0,93.2808,93.2808,93.1736,93.1736,50121.0
2023-04-13 15:15:00,95.59,95.65,95.56,95.65,144364.0,93.1736,93.2321,93.1444,93.2321,144364.0
2023-04-13 15:20:00,95.64,95.75,95.64,95.67,48333.0,93.2223,93.3295,93.2223,93.2516,48333.0
2023-04-13 15:25:00,95.67,95.7,95.64,95.68,72244.0,93.2516,93.2808,93.2223,93.2613,72244.0
2023-04-13 15:30:00,95.67,95.67,95.57,95.61,71672.0,93.2516,93.2516,93.1541,93.1931,71672.0
2023-04-13 15:35:00,95.6,95.62,95.49,95.5,104790.0,93.1833,93.2028,93.0761,93.0859,104790.0
2023-04-13 15:40:00,95.5,95.69,95.48,95.67,85052.0,93.0859,93.2711,93.0664,93.2516,85052.0
2023-04-13 15:45:00,95.67,95.7,95.59,95.63,138296.0,93.2516,93.2808,93.1736,93.2126,138296.0
2023-04-13 15:50:00,95.63,95.66,95.55,95.62,174763.0,93.2126,93.2418,93.1346,93.2028,174763.0
2023-04-13 15:55:00,95.61,95.68,95.51,95.54,433430.0,93.1931,93.2613,93.0956,93.1249,433430.0
2023-04-14 09:30:00,95.5,95.86,95.37,95.86,108225.0,93.0859,93.4368,92.9592,93.4368,108225.0
2023-04-14 09:35:00,95.85,95.95,95.77,95.95,50133.0,93.427,93.5245,93.349,93.5245,50133.0
2023-04-14 09:40:00,95.96,95.97,95.75,95.87,43350.0,93.5342,93.544,93.3295,93.4465,43350.0
2023-04-14 09:45:00,95.86,95.99,95.84,95.88,102821.0,93.4368,93.5635,93.4173,93.4563,102821.0
2023-04-14 09:50:00,95.87,95.95,95.83,95.86,39158.0,93.4465,93.5245,93.4075,93.4368,39158.0
2023-04-14 09:55:00,95.86,95.95,95.85,95.88,56170.0,93.4368,93.5245,93.427,93.4563,56170.0
2023-04-14 10:00:00,95.87,95.9,95.71,95.82,50522.0,93.4465,93.4758,93.2906,93.3978,50522.0
2023-04-14 10:05:00,95.83,95.83,95.56,95.66,86849.0,93.4075,93.4075,93.1444,93.2418,86849.0
2023-04-14 10:10:00,95.65,95.7,95.57,95.69,42551.0,93.2321,93.2808,93.1541,93.2711,42551.0
2023-04-14 10:15:00,95.68,95.68,95.51,95.6,41145.0,93.2613,93.2613,93.0956,93.1833,41145.0
2023-04-14 10:20:00,95.6,95.64,95.46,95.5,32358.0,93.1833,93.2223,93.0469,93.0859,32358.0
2023-04-14 10:25:00,95.51,95.56,95.45,95.48,59049.0,93.0956,93.1444,93.0371,93.0664,59049.0
2023-04-14 10:30:00,95.48,95.67,95.48,95.67,45136.0,93.0664,93.2516,93.0664,93.2516,45136.0
2023-04-14 10:35:00,95.66,95.71,95.59,95.71,28074.0,93.2418,93.2906,93.1736,93.2906,28074.0
2023-04-14 10:40:00,95.69,95.71,95.56,95.66,35926.0,93.2711,93.2906,93.1444,93.2418,35926.0
2023-04-14 10:45:00,95.67,95.72,95.61,95.64,54426.0,93.2516,93.3003,93.1931,93.2223,54426.0
2023-04-14 10:50:00,95.63,95.69,95.57,95.57,74257.0,93.2126,93.2711,93.1541,93.1541,74257.0
2023-04-14 10:55:00,95.58,95.74,95.57,95.68,25762.0,93.1638,93.3198,93.1541,93.2613,25762.0
2023-04-14 11:00:00,95.68,95.7,95.52,95.59,28485.0,93.2613,93.2808,93.1054,93.1736,28485.0
2023-04-14 11:05:00,95.58,95.64,95.55,95.59,47676.0,93.1638,93.2223,93.1346,93.1736,47676.0
2023-04-14 11:10:00,95.59,95.64,95.55,95.56,55153.0,93.1736,93.2223,93.1346,93.1444,55153.0
2023-04-14 11:15:00,95.57,95.57,95.39,95.45,62854.0,93.1541,93.1541,92.9786,93.0371,62854.0
2023-04-14 11:20:00,95.45,95.45,95.29,95.33,24474.0,93.0371,93.0371,92.8812,92.9202,24474.0
2023-04-14 11:25:00,95.32,95.42,95.3,95.31,87156.0,92.9104,93.0079,92.8909,92.9007,87156.0
2023-04-14 11:30:00,95.32,95.35,95.21,95.3,66580.0,92.9104,92.9397,92.8032,92.8909,66580.0
2023-04-14 11:35:00,95.3,95.38,95.23,95.25,38067.0,92.8909,92.9689,92.8227,92.8422,38067.0
2023-04-14 11:40:00,95.25,95.33,95.2,95.32,40104.0,92.8422,92.9202,92.7935,92.9104,40104.0
2023-04-14 11:45:00,95.33,95.34,95.19,95.2,28652.0,92.9202,92.9299,92.7837,92.7935,28652.0
2023-04-14 11:50:00,95.2,95.25,95.16,95.17,27472.0,92.7935,92.8422,92.7545,92.7642,27472.0
2023-04-14 11:55:00,95.16,95.29,95.12,95.29,60678.0,92.7545,92.8812,92.7155,92.8812,60678.0
2023-04-14 12:00:00,95.29,95.34,95.18,95.2,49438.0,92.8812,92.9299,92.774,92.7935,49438.0
2023-04-14 12:05:00,95.21,95.24,95.03,95.1,36493.0,92.8032,92.8324,92.6277,92.696,36493.0
2023-04-14 12:10:00,95.1,95.1,94.97,95.0,31036.0,92.696,92.696,92.5693,92.5985,31036.0
2023-04-14 12:15:00,95.0,95.02,94.93,94.99,28267.0,92.5985,92.618,92.5303,92.5888,28267.0
2023-04-14 12:20:00,94.99,95.06,94.96,95.03,25035.0,92.5888,92.657,92.5595,92.6277,25035.0
2023-04-14 12:25:00,95.04,95.06,94.96,95.0,18317.0,92.6375,92.657,92.5595,92.5985,18317.0
2023-04-14 12:30:00,94.99,94.99,94.89,94.96,26264.0,92.5888,92.5888,92.4913,92.5595,26264.0
2023-04-14 12:35:00,94.97,94.99,94.83,94.83,15072.0,92.5693,92.5888,92.4328,92.4328,15072.0
2023-04-14 12:40:00,94.84,94.85,94.73,94.73,33636.0,92.4426,92.4523,92.3353,92.3353,33636.0
2023-04-14 12:45:00,94.73,94.78,94.68,94.76,44638.0,92.3353,92.3841,92.2866,92.3646,44638.0
2023-04-14 12:50:00,94.76,94.81,94.72,94.76,71483.0,92.3646,92.4133,92.3256,92.3646,71483.0
2023-04-14 12:55:00,94.75,94.75,94.68,94.69,119165.0,92.3548,92.3548,92.2866,92.2963,119165.0
2023-04-14 13:00:00,94.69,94.83,94.69,94.81,66396.0,92.2963,92.4328,92.2963,92.4133,66396.0
2023-04-14 13:05:00,94.81,94.92,94.8,94.86,25793.0,92.4133,92.5205,92.4036,92.462,25793.0
2023-04-14 13:10:00,94.86,94.97,94.85,94.93,27122.0,92.462,92.5693,92.4523,92.5303,27122.0
2023-04-14 13:15:00,94.93,95.0,94.91,94.98,71249.0,92.5303,92.5985,92.5108,92.579,71249.0
2023-04-14 13:20:00,94.99,95.05,94.89,95.02,95884.0,92.5888,92.6472,92.4913,92.618,95884.0
2023-04-14 13:25:00,95.03,95.15,95.02,95.06,52282.0,92.6277,92.7447,92.618,92.657,52282.0
2023-04-14 13:30:00,95.07,95.12,94.97,95.03,48044.0,92.6667,92.7155,92.5693,92.6277,48044.0
2023-04-14 13:35:00,95.03,95.03,94.9,94.99,17235.0,92.6277,92.6277,92.501,92.5888,17235.0
2023-04-14 13:40:00,95.01,95.13,94.94,94.96,31857.0,92.6083,92.7252,92.54,92.5595,31857.0
2023-04-14 13:45:00,94.96,95.0,94.91,94.92,26494.0,92.5595,92.5985,92.5108,92.5205,26494.0
2023-04-14 13:50:00,94.91,95.02,94.9,95.02,41772.0,92.5108,92.618,92.501,92.618,41772.0
2023-04-14 13:55:00,95.04,95.1,95.03,95.06,17326.0,92.6375,92.696,92.6277,92.657,17326.0
2023-04-14 14:00:00,95.06,95.07,94.97,95.01,22594.0,92.657,92.6667,92.5693,92.6083,22594.0
2023-04-14 14:05:00,94.99,95.14,94.98,95.12,30095.0,92.5888,92.735,92.579,92.7155,30095.0
2023-04-14 14:10:00,95.12,95.31,95.12,95.28,32470.0,92.7155,92.9007,92.7155,92.8714,32470.0
2023-04-14 14:15:00,95.28,95.38,95.25,95.38,59178.0,92.8714,92.9689,92.8422,92.9689,59178.0
2023-04-14 14:20:00,95.38,95.5,95.33,95.48,51210.0,92.9689,93.0859,92.9202,93.0664,51210.0
2023-04-14 14:25:00,95.47,95.55,95.4,95.54,36829.0,93.0566,93.1346,92.9884,93.1249,36829.0
2023-04-14 14:30:00,95.54,95.63,95.53,95.61,53216.0,93.1249,93.2126,93.1151,93.1931,53216.0
2023-04-14 14:35:00,95.61,95.67,95.57,95.64,79450.0,93.1931,93.2516,93.1541,93.2223,79450.0
2023-04-14 14:40:00,95.65,95.7,95.6,95.69,67757.0,93.2321,93.2808,93.1833,93.2711,67757.0
2023-04-14 14:45:00,95.7,95.7,95.59,95.65,74398.0,93.2808,93.2808,93.1736,93.2321,74398.0
2023-04-14 14:50:00,95.64,95.68,95.6,95.63,28914.0,93.2223,93.2613,93.1833,93.2126,28914.0
2023-04-14 14:55:00,95.64,95.71,95.61,95.7,48899.0,93.2223,93.2906,93.1931,93.2808,48899.0
2023-04-14 15:00:00,95.7,95.7,95.62,95.64,51175.0,93.2808,93.2808,93.2028,93.2223,51175.0
2023-04-14 15:05:00,95.64,95.65,95.58,95.6,31121.0,93.2223,93.2321,93.1638,93.1833,31121.0
2023-04-14 15:10:00,95.6,95.63,95.54,95.55,32512.0,93.1833,93.2126,93.1249,93.1346,32512.0
2023-04-14 15:15:00,95.55,95.57,95.39,95.55,47037.0,93.1346,93.1541,92.9786,93.1346,47037.0
2023-04-14 15:20:00,95.56,95.62,95.49,95.6,40236.0,93.1444,93.2028,93.0761,93.1833,40236.0
2023-04-14 15:25:00,95.61,95.69,95.55,95.68,86368.0,93.1931,93.2711,93.1346,93.2613,86368.0
2023-04-14 15:30:00,95.67,95.75,95.64,95.74,120386.0,93.2516,93.3295,93.2223,93.3198,120386.0
2023-04-14 15:35:00,95.75,95.8,95.64,95.71,117483.0,93.3295,93.3783,93.2223,93.2906,117483.0
2023-04-14 15:40:00,95.7,95.84,95.7,95.81,78909.0,93.2808,93.4173,93.2808,93.388,78909.0
2023-04-14 15:45:00,95.82,95.89,95.8,95.84,110407.0,93.3978,93.466,93.3783,93.4173,110407.0
2023-04-14 15:50:00,95.84,95.9,95.76,95.86,191994.0,93.4173,93.4758,93.3393,93.4368,191994.0
2023-04-14 15:55:00,95.86,95.9,95.69,95.72,506680.0,93.4368,93.4758,93.2711,93.3003,506680.0
2023-04-17 09:30:00,95.64,95.99,95.46,95.78,111223.0,93.2223,93.5635,93.0469,93.3588,111223.0
2023-04-17 09:35:00,95.78,95.88,95.59,95.59,46945.0,93.3588,93.4563,93.1736,93.1736,46945.0
2023-04-17 09:40:00,95.59,95.73,95.51,95.6,39788.0,93.1736,93.3101,93.0956,93.1833,39788.0
2023-04-17 09:45:00,95.58,95.6,95.34,95.36,55111.0,93.1638,93.1833,92.9299,92.9494,55111.0
2023-04-17 09:50:00,95.35,95.5,95.32,95.44,46676.0,92.9397,93.0859,92.9104,93.0274,46676.0
2023-04-17 09:55:00,95.47,95.47,95.31,95.43,53154.0,93.0566,93.0566,92.9007,93.0176,53154.0
2023-04-17 10:00:00,95.42,95.52,95.35,95.37,47251.0,93.0079,93.1054,92.9397,92.9592,47251.0
2023-04-17 10:05:00,95.38,95.48,95.33,95.37,33819.0,92.9689,93.0664,92.9202,92.9592,33819.0
2023-04-17 10:10:00,95.38,95.45,95.34,95.38,27940.0,92.9689,93.0371,92.9299,92.9689,27940.0
2023-04-17 10:15:00,95.39,95.58,95.36,95.57,25855.0,92.9786,93.1638,92.9494,93.1541,25855.0
2023-04-17 10:20:00,95.58,95.68,95.55,95.66,28074.0,93.1638,93.2613,93.1346,93.2418,28074.0
2023-04-17 10:25:00,95.67,95.76,95.61,95.7,35278.0,93.2516,93.3393,93.1931,93.2808,35278.0
2023-04-17 10:30:00,95.7,95.8,95.7,95.73,28543.0,93.2808,93.3783,93.2808,93.3101,28543.0
2023-04-17 10:35:00,95.74,95.74,95.55,95.59,28682.0,93.3198,93.3198,93.1346,93.1736,28682.0
2023-04-17 10:40:00,95.59,95.62,95.51,95.58,34083.0,93.1736,93.2028,93.0956,93.1638,34083.0
2023-04-17 10:45:00,95.58,95.74,95.53,95.72,27976.0,93.1638,93.3198,93.1151,93.3003,27976.0
2023-04-17 10:50:00,95.72,95.76,95.68,95.72,31813.0,93.3003,93.3393,93.2613,93.3003,31813.0
2023-04-17 10:55:00,95.72,95.81,95.68,95.8,30266.0,93.3003,93.388,93.2613,93.3783,30266.0
2023-04-17 11:00:00,95.83,95.9,95.82,95.88,44625.0,93.4075,93.4758,93.3978,93.4563,44625.0
2023-04-17 11:05:00,95.89,95.93,95.81,95.93,40581.0,93.466,93.505,93.388,93.505,40581.0
2023-04-17 11:10:00,95.92,95.94,95.86,95.89,22103.0,93.4953,93.5147,93.4368,93.466,22103.0
2023-04-17 11:15:00,95.89,95.97,95.88,95.93,25393.0,93.466,93.544,93.4563,93.505,25393.0
2023-04-17 11:20:00,95.91,95.95,95.86,95.92,30472.0,93.4855,93.5245,93.4368,93.4953,30472.0
2023-04-17 11:25:00,95.93,95.95,95.84,95.85,25666.0,93.505,93.5245,93.4173,93.427,25666.0
2023-04-17 11:30:00,95.84,95.86,95.72,95.81,43397.0,93.4173,93.4368,93.3003,93.388,43397.0
2023-04-17 11:35:00,95.82,95.82,95.71,95.76,38939.0,93.3978,93.3978,93.2906,93.3393,38939.0
2023-04-17 11:40:00,95.76,95.79,95.64,95.69,35527.0,93.3393,93.3685,93.2223,93.2711,35527.0
2023-04-17 11:45:00,95.69,95.75,95.64,95.73,30239.0,93.2711,93.3295,93.2223,93.3101,30239.0
2023-04-17 11:50:00,95.73,95.78,95.71,95.78,26295.0,93.3101,93.3588,93.2906,93.3588,26295.0
2023-04-17 11:55:00,95.78,95.78,95.71,95.74,35093.0,93.3588,93.3588,93.2906,93.3198,35093.0
2023-04-17 12:00:00,95.74,95.78,95.71,95.74,38006.0,93.3198,93.3588,93.2906,93.3198,38006.0
2023-04-17 12:05:00,95.73,95.75,95.67,95.73,25758.0,93.3101,93.3295,93.2516,93.3101,25758.0
2023-04-17 12:10:00,95.72,95.76,95.7,95.71,28661.0,93.3003,93.3393,93.2808,93.2906,28661.0
2023-04-17 12:15:00,95.71,95.77,95.68,95.74,28269.0,93.2906,93.349,93.2613,93.3198,28269.0
2023-04-17 12:20:00,95.74,95.75,95.64,95.66,33224.0,93.3198,93.3295,93.2223,93.2418,33224.0
2023-04-17 12:25:00,95.66,95.77,95.66,95.77,43359.0,93.2418,93.349,93.2418,93.349,43359.0
2023-04-17 12:30:00,95.76,95.77,95.66,95.67,18339.0,93.3393,93.349,93.2418,93.2516,18339.0
2023-04-17 12:35:00,95.66,95.7,95.65,95.69,17883.0,93.2418,93.2808,93.2321,93.2711,17883.0
2023-04-17 12:40:00,95.69,95.75,95.69,95.73,25124.0,93.2711,93.3295,93.2711,93.3101,25124.0
2023-04-17 12:45:00,95.73,95.76,95.61,95.63,47994.0,93.3101,93.3393,93.1931,93.2126,47994.0
2023-04-17 12:50:00,95.63,95.64,95.51,95.54,54181.0,93.2126,93.2223,93.0956,93.1249,54181.0
2023-04-17 12:55:00,95.54,95.6,95.53,95.57,33869.0,93.1249,93.1833,93.1151,93.1541,33869.0
2023-04-17 13:00:00,95.58,95.6,95.55,95.58,25646.0,93.1638,93.1833,93.1346,93.1638,25646.0
2023-04-17 13:05:00,95.58,95.58,95.49,95.54,31940.0,93.1638,93.1638,93.0761,93.1249,31940.0
2023-04-17 13:10:00,95.54,95.62,95.53,95.62,33069.0,93.1249,93.2028,93.1151,93.2028,33069.0
2023-04-17 13:15:00,95.62,95.69,95.61,95.68,18531.0,93.2028,93.2711,93.1931,93.2613,18531.0
2023-04-17 13:20:00,95.68,95.71,95.56,95.56,27867.0,93.2613,93.2906,93.1444,93.1444,27867.0
2023-04-17 13:25:00,95.57,95.63,95.56,95.63,14839.0,93.1541,93.2126,93.1444,93.2126,14839.0
2023-04-17 13:30:00,95.62,95.63,95.6,95.6,19373.0,93.2028,93.2126,93.1833,93.1833,19373.0
2023-04-17 13:35:00,95.59,95.59,95.54,95.56,23954.0,93.1736,93.1736,93.1249,93.1444,23954.0
2023-04-17 13:40:00,95.56,95.58,95.55,95.56,17254.0,93.1444,93.1638,93.1346,93.1444,17254.0
2023-04-17 13:45:00,95.57,95.64,95.56,95.61,22784.0,93.1541,93.2223,93.1444,93.1931,22784.0
2023-04-17 13:50:00,95.61,95.61,95.53,95.54,21306.0,93.1931,93.1931,93.1151,93.1249,21306.0
2023-04-17 13:55:00,95.54,95.54,95.46,95.51,31761.0,93.1249,93.1249,93.0469,93.0956,31761.0
2023-04-17 14:00:00,95.52,95.53,95.45,95.5,33360.0,93.1054,93.1151,93.0371,93.0859,33360.0
2023-04-17 14:05:00,95.5,95.52,95.44,95.47,30571.0,93.0859,93.1054,93.0274,93.0566,30571.0
2023-04-17 14:10:00,95.47,95.47,95.42,95.44,27681.0,93.0566,93.0566,93.0079,93.0274,27681.0
2023-04-17 14:15:00,95.43,95.46,95.41,95.43,17721.0,93.0176,93.0469,92.9981,93.0176,17721.0
2023-04-17 14:20:00,95.43,95.44,95.41,95.43,19132.0,93.0176,93.0274,92.9981,93.0176,19132.0
2023-04-17 14:25:00,95.43,95.47,95.41,95.43,29953.0,93.0176,93.0566,92.9981,93.0176,29953.0
2023-04-17 14:30:00,95.42,95.46,95.38,95.41,28343.0,93.0079,93.0469,92.9689,92.9981,28343.0
2023-04-17 14:35:00,95.4,95.5,95.39,95.5,17822.0,92.9884,93.0859,92.9786,93.0859,17822.0
2023-04-17 14:40:00,95.51,95.61,95.51,95.59,35646.0,93.0956,93.1931,93.0956,93.1736,35646.0
2023-04-17 14:45:00,95.59,95.6,95.51,95.54,93958.0,93.1736,93.1833,93.0956,93.1249,93958.0
2023-04-17 14:50:00,95.54,95.57,95.49,95.54,43047.0,93.1249,93.1541,93.0761,93.1249,43047.0
2023-04-17 14:55:00,95.54,95.57,95.51,95.54,24155.0,93.1249,93.1541,93.0956,93.1249,24155.0
2023-04-17 15:00:00,95.56,95.61,95.55,95.56,32199.0,93.1444,93.1931,93.1346,93.1444,32199.0
2023-04-17 15:05:00,95.55,95.64,95.55,95.6,26433.0,93.1346,93.2223,93.1346,93.1833,26433.0
2023-04-17 15:10:00,95.6,95.66,95.6,95.62,52032.0,93.1833,93.2418,93.1833,93.2028,52032.0
2023-04-17 15:15:00,95.62,95.7,95.61,95.68,38040.0,93.2028,93.2808,93.1931,93.2613,38040.0
2023-04-17 15:20:00,95.68,95.7,95.66,95.7,32950.0,93.2613,93.2808,93.2418,93.2808,32950.0
2023-04-17 15:25:00,95.69,95.71,95.67,95.7,44183.0,93.2711,93.2906,93.2516,93.2808,44183.0
2023-04-17 15:30:00,95.69,95.71,95.67,95.68,43217.0,93.2711,93.2906,93.2516,93.2613,43217.0
2023-04-17 15:35:00,95.67,95.68,95.59,95.62,49327.0,93.2516,93.2613,93.1736,93.2028,49327.0
2023-04-17 15:40:00,95.61,95.66,95.6,95.62,65025.0,93.1931,93.2418,93.1833,93.2028,65025.0
2023-04-17 15:45:00,95.62,95.65,95.54,95.65,106281.0,93.2028,93.2321,93.1249,93.2321,106281.0
2023-04-17 15:50:00,95.65,95.69,95.61,95.64,147872.0,93.2321,93.2711,93.1931,93.2223,147872.0
2023-04-17 15:55:00,95.63,95.65,95.52,95.6,377017.0,93.2126,93.2321,93.1054,93.1833,377017.0
2023-04-18 09:30:00,96.0,96.38,95.85,96.38,258408.0,93.5732,93.9436,93.427,93.9436,258408.0
2023-04-18 09:35:00,96.36,96.47,96.33,96.44,72402.0,93.9241,94.0313,93.8949,94.0021,72402.0
2023-04-18 09:40:00,96.41,96.55,96.38,96.44,69121.0,93.9729,94.1093,93.9436,94.0021,69121.0
2023-04-18 09:45:00,96.46,96.58,96.39,96.52,35721.0,94.0216,94.1386,93.9534,94.0801,35721.0
2023-04-18 09:50:00,96.55,96.71,96.47,96.68,79820.0,94.1093,94.2653,94.0313,94.236,79820.0
2023-04-18 09:55:00,96.68,96.75,96.58,96.72,75493.0,94.236,94.3043,94.1386,94.275,75493.0
2023-04-18 10:00:00,96.72,96.73,96.52,96.58,102353.0,94.275,94.2848,94.0801,94.1386,102353.0
2023-04-18 10:05:00,96.58,96.61,96.44,96.5,85639.0,94.1386,94.1678,94.0021,94.0606,85639.0
2023-04-18 10:10:00,96.51,96.59,96.43,96.43,75643.0,94.0703,94.1483,93.9924,93.9924,75643.0
2023-04-18 10:15:00,96.43,96.5,96.23,96.28,181411.0,93.9924,94.0606,93.7974,93.8461,181411.0
2023-04-18 10:20:00,96.27,96.45,96.26,96.42,70946.0,93.8364,94.0119,93.8267,93.9826,70946.0
2023-04-18 10:25:00,96.43,96.43,96.22,96.3,142134.0,93.9924,93.9924,93.7877,93.8656,142134.0
2023-04-18 10:30:00,96.29,96.3,96.14,96.29,91941.0,93.8559,93.8656,93.7097,93.8559,91941.0
2023-04-18 10:35:00,96.29,96.38,96.28,96.37,27141.0,93.8559,93.9436,93.8461,93.9339,27141.0
2023-04-18 10:40:00,96.38,96.44,96.37,96.44,26305.0,93.9436,94.0021,93.9339,94.0021,26305.0
2023-04-18 10:45:00,96.44,96.46,96.24,96.25,40736.0,94.0021,94.0216,93.8072,93.8169,40736.0
2023-04-18 10:50:00,96.24,96.31,96.16,96.2,53455.0,93.8072,93.8754,93.7292,93.7682,53455.0
2023-04-18 10:55:00,96.2,96.25,96.17,96.2,59974.0,93.7682,93.8169,93.7389,93.7682,59974.0
2023-04-18 11:00:00,96.2,96.32,96.19,96.25,40691.0,93.7682,93.8851,93.7584,93.8169,40691.0
2023-04-18 11:05:00,96.25,96.33,96.19,96.22,44523.0,93.8169,93.8949,93.7584,93.7877,44523.0
2023-04-18 11:10:00,96.21,96.32,96.19,96.27,25734.0,93.7779,93.8851,93.7584,93.8364,25734.0
2023-04-18 11:15:00,96.26,96.27,96.11,96.14,37108.0,93.8267,93.8364,93.6804,93.7097,37108.0
2023-04-18 11:20:00,96.14,96.18,96.06,96.07,29196.0,93.7097,93.7487,93.6317,93.6415,29196.0
2023-04-18 11:25:00,96.07,96.16,96.07,96.15,29213.0,93.6415,93.7292,93.6415,93.7194,29213.0
2023-04-18 11:30:00,96.16,96.17,96.04,96.05,31476.0,93.7292,93.7389,93.6122,93.622,31476.0
2023-04-18 11:35:00,96.05,96.08,95.86,95.87,46985.0,93.622,93.6512,93.4368,93.4465,46985.0
2023-04-18 11:40:00,95.86,95.97,95.77,95.94,34841.0,93.4368,93.544,93.349,93.5147,34841.0
2023-04-18 11:45:00,95.94,95.97,95.91,95.94,23878.0,93.5147,93.544,93.4855,93.5147,23878.0
2023-04-18 11:50:00,95.95,95.96,95.85,95.89,100268.0,93.5245,93.5342,93.427,93.466,100268.0
2023-04-18 11:55:00,95.89,95.89,95.8,95.86,55848.0,93.466,93.466,93.3783,93.4368,55848.0
2023-04-18 12:00:00,95.85,96.04,95.85,95.92,153432.0,93.427,93.6122,93.427,93.4953,153432.0
2023-04-18 12:05:00,95.93,96.02,95.82,96.0,46760.0,93.505,93.5927,93.3978,93.5732,46760.0
2023-04-18 12:10:00,96.03,96.08,95.99,96.06,33039.0,93.6025,93.6512,93.5635,93.6317,33039.0
2023-04-18 12:15:00,96.07,96.1,96.01,96.06,40965.0,93.6415,93.6707,93.583,93.6317,40965.0
2023-04-18 12:20:00,96.06,96.17,96.03,96.13,46529.0,93.6317,93.7389,93.6025,93.6999,46529.0
2023-04-18 12:25:00,96.12,96.25,96.11,96.23,45485.0,93.6902,93.8169,93.6804,93.7974,45485.0
2023-04-18 12:30:00,96.22,96.24,96.12,96.14,26558.0,93.7877,93.8072,93.6902,93.7097,26558.0
2023-04-18 12:35:00,96.14,96.22,96.09,96.18,31692.0,93.7097,93.7877,93.661,93.7487,31692.0
2023-04-18 12:40:00,96.18,96.24,96.16,96.23,18813.0,93.7487,93.8072,93.7292,93.7974,18813.0
2023-04-18 12:45:00,96.23,96.27,96.15,96.18,32417.0,93.7974,93.8364,93.7194,93.7487,32417.0
2023-04-18 12:50:00,96.17,96.25,96.1,96.2,49383.0,93.7389,93.8169,93.6707,93.7682,49383.0
2023-04-18 12:55:00,96.2,96.24,96.12,96.22,14140.0,93.7682,93.8072,93.6902,93.7877,14140.0
2023-04-18 13:00:00,96.22,96.31,96.22,96.3,30596.0,93.7877,93.8754,93.7877,93.8656,30596.0
2023-04-18 13:05:00,96.3,96.37,96.22,96.35,46466.0,93.8656,93.9339,93.7877,93.9144,46466.0
2023-04-18 13:10:00,96.36,96.4,96.31,96.32,15553.0,93.9241,93.9631,93.8754,93.8851,15553.0
2023-04-18 13:15:00,96.3,96.33,96.26,96.31,30960.0,93.8656,93.8949,93.8267,93.8754,30960.0
2023-04-18 13:20:00,96.32,96.33,96.26,96.28,14493.0,93.8851,93.8949,93.8267,93.8461,14493.0
2023-04-18 13:25:00,96.26,96.27,96.14,96.14,35882.0,93.8267,93.8364,93.7097,93.7097,35882.0
2023-04-18 13:30:00,96.14,96.17,96.11,96.17,45999.0,93.7097,93.7389,93.6804,93.7389,45999.0
2023-04-18 13:35:00,96.17,96.26,96.08,96.1,76724.0,93.7389,93.8267,93.6512,93.6707,76724.0
2023-04-18 13:40:00,96.09,96.1,96.01,96.02,36170.0,93.661,93.6707,93.583,93.5927,36170.0
2023-04-18 13:45:00,96.01,96.19,95.96,96.18,125190.0,93.583,93.7584,93.5342,93.7487,125190.0
2023-04-18 13:50:00,96.18,96.18,96.12,96.12,25652.0,93.7487,93.7487,93.6902,93.6902,25652.0
2023-04-18 13:55:00,96.13,96.17,96.08,96.1,31572.0,93.6999,93.7389,93.6512,93.6707,31572.0
2023-04-18 14:00:00,96.09,96.12,96.05,96.1,18870.0,93.661,93.6902,93.622,93.6707,18870.0
2023-04-18 14:05:00,96.09,96.13,96.04,96.13,27833.0,93.661,93.6999,93.6122,93.6999,27833.0
2023-04-18 14:10:00,96.12,96.23,96.09,96.22,29102.0,93.6902,93.7974,93.661,93.7877,29102.0
2023-04-18 14:15:00,96.21,96.23,96.11,96.22,41701.0,93.7779,93.7974,93.6804,93.7877,41701.0
2023-04-18 14:20:00,96.22,96.32,96.22,96.31,44180.0,93.7877,93.8851,93.7877,93.8754,44180.0
2023-04-18 14:25:00,96.31,96.37,96.3,96.33,39154.0,93.8754,93.9339,93.8656,93.8949,39154.0
2023-04-18 14:30:00,96.33,96.4,96.3,96.4,32084.0,93.8949,93.9631,93.8656,93.9631,32084.0
2023-04-18 14:35:00,96.4,96.46,96.4,96.45,30832.0,93.9631,94.0216,93.9631,94.0119,30832.0
2023-04-18 14:40:00,96.44,96.44,96.31,96.32,39988.0,94.0021,94.0021,93.8754,93.8851,39988.0
2023-04-18 14:45:00,96.32,96.34,96.22,96.31,115943.0,93.8851,93.9046,93.7877,93.8754,115943.0
2023-04-18 14:50:00,96.3,96.37,96.27,96.36,78299.0,93.8656,93.9339,93.8364,93.9241,78299.0
2023-04-18 14:55:00,96.35,96.45,96.35,96.43,65182.0,93.9144,94.0119,93.9144,93.9924,65182.0
2023-04-18 15:00:00,96.44,96.48,96.42,96.47,38267.0,94.0021,94.0411,93.9826,94.0313,38267.0
2023-04-18 15:05:00,96.47,96.48,96.42,96.43,58207.0,94.0313,94.0411,93.9826,93.9924,58207.0
2023-04-18 15:10:00,96.43,96.43,96.36,96.37,21277.0,93.9924,93.9924,93.9241,93.9339,21277.0
2023-04-18 15:15:00,96.36,96.44,96.36,96.44,35746.0,93.9241,94.0021,93.9241,94.0021,35746.0
2023-04-18 15:20:00,96.44,96.49,96.37,96.4,80918.0,94.0021,94.0508,93.9339,93.9631,80918.0
2023-04-18 15:25:00,96.4,96.42,96.34,96.4,56174.0,93.9631,93.9826,93.9046,93.9631,56174.0
2023-04-18 15:30:00,96.4,96.43,96.37,96.41,112138.0,93.9631,93.9924,93.9339,93.9729,112138.0
2023-04-18 15:35:00,96.41,96.48,96.35,96.42,70561.0,93.9729,94.0411,93.9144,93.9826,70561.0
2023-04-18 15:40:00,96.42,96.46,96.38,96.43,47266.0,93.9826,94.0216,93.9436,93.9924,47266.0
2023-04-18 15:45:00,96.44,96.44,96.35,96.36,52898.0,94.0021,94.0021,93.9144,93.9241,52898.0
2023-04-18 15:50:00,96.35,96.4,96.25,96.39,109010.0,93.9144,93.9631,93.8169,93.9534,109010.0
2023-04-18 15:55:00,96.39,96.61,96.35,96.46,660273.0,93.9534,94.1678,93.9144,94.0216,660273.0
2023-04-19 09:30:00,95.59,96.47,95.59,96.36,128591.0,93.1736,94.0313,93.1736,93.9241,128591.0
2023-04-19 09:35:00,96.36,96.43,96.15,96.19,44341.0,93.9241,93.9924,93.7194,93.7584,44341.0
2023-04-19 09:40:00,96.19,96.2,96.01,96.08,32446.0,93.7584,93.7682,93.583,93.6512,32446.0
2023-04-19 09:45:00,96.07,96.09,95.96,96.08,31541.0,93.6415,93.661,93.5342,93.6512,31541.0
2023-04-19 09:50:00,96.09,96.26,96.09,96.19,34966.0,93.661,93.8267,93.661,93.7584,34966.0
2023-04-19 09:55:00,96.2,96.21,96.07,96.11,37724.0,93.7682,93.7779,93.6415,93.6804,37724.0
2023-04-19 10:00:00,96.14,96.17,96.05,96.12,30197.0,93.7097,93.7389,93.622,93.6902,30197.0
2023-04-19 10:05:00,96.12,96.2,96.04,96.17,35591.0,93.6902,93.7682,93.6122,93.7389,35591.0
2023-04-19 10:10:00,96.16,96.21,96.05,96.06,31980.0,93.7292,93.7779,93.622,93.6317,31980.0
2023-04-19 10:15:00,96.06,96.19,96.02,96.14,30917.0,93.6317,93.7584,93.5927,93.7097,30917.0
2023-04-19 10:20:00,96.14,96.21,96.1,96.12,41952.0,93.7097,93.7779,93.6707,93.6902,41952.0
2023-04-19 10:25:00,96.12,96.28,96.07,96.26,52211.0,93.6902,93.8461,93.6415,93.8267,52211.0
2023-04-19 10:30:00,96.25,96.29,96.11,96.14,34630.0,93.8169,93.8559,93.6804,93.7097,34630.0
2023-04-19 10:35:00,96.14,96.19,96.1,96.16,28474.0,93.7097,93.7584,93.6707,93.7292,28474.0
2023-04-19 10:40:00,96.17,96.19,96.07,96.14,34854.0,93.7389,93.7584,93.6415,93.7097,34854.0
2023-04-19 10:45:00,96.14,96.14,95.97,96.01,55318.0,93.7097,93.7097,93.544,93.583,55318.0
2023-04-19 10:50:00,96.01,96.07,95.99,96.03,39542.0,93.583,93.6415,93.5635,93.6025,39542.0
2023-04-19 10:55:00,96.04,96.11,96.0,96.01,29701.0,93.6122,93.6804,93.5732,93.583,29701.0
2023-04-19 11:00:00,96.01,96.13,95.99,96.03,33733.0,93.583,93.6999,93.5635,93.6025,33733.0
2023-04-19 11:05:00,96.04,96.07,95.98,96.02,22549.0,93.6122,93.6415,93.5537,93.5927,22549.0
2023-04-19 11:10:00,96.02,96.05,95.96,95.97,41793.0,93.5927,93.622,93.5342,93.544,41793.0
2023-04-19 11:15:00,95.97,96.02,95.93,95.98,39646.0,93.544,93.5927,93.505,93.5537,39646.0
2023-04-19 11:20:00,95.97,95.99,95.89,95.9,40825.0,93.544,93.5635,93.466,93.4758,40825.0
2023-04-19 11:25:00,95.91,95.99,95.89,95.98,25076.0,93.4855,93.5635,93.466,93.5537,25076.0
2023-04-19 11:30:00,95.98,95.99,95.87,95.92,49112.0,93.5537,93.5635,93.4465,93.4953,49112.0
2023-04-19 11:35:00,95.92,96.08,95.87,96.03,39256.0,93.4953,93.6512,93.4465,93.6025,39256.0
2023-04-19 11:40:00,96.02,96.12,96.0,96.1,30462.0,93.5927,93.6902,93.5732,93.6707,30462.0
2023-04-19 11:45:00,96.09,96.1,95.98,96.02,36764.0,93.661,93.6707,93.5537,93.5927,36764.0
2023-04-19 11:50:00,96.02,96.07,96.0,96.03,59067.0,93.5927,93.6415,93.5732,93.6025,59067.0
2023-04-19 11:55:00,96.03,96.11,95.98,96.01,51905.0,93.6025,93.6804,93.5537,93.583,51905.0
2023-04-19 12:00:00,96.02,96.14,96.02,96.06,28995.0,93.5927,93.7097,93.5927,93.6317,28995.0
2023-04-19 12:05:00,96.05,96.12,96.01,96.05,21977.0,93.622,93.6902,93.583,93.622,21977.0
2023-04-19 12:10:00,96.04,96.06,95.98,96.02,32799.0,93.6122,93.6317,93.5537,93.5927,32799.0
2023-04-19 12:15:00,96.02,96.07,96.0,96.0,16167.0,93.5927,93.6415,93.5732,93.5732,16167.0
2023-04-19 12:20:00,95.99,96.03,95.94,96.02,17534.0,93.5635,93.6025,93.5147,93.5927,17534.0
2023-04-19 12:25:00,96.02,96.1,96.02,96.09,14119.0,93.5927,93.6707,93.5927,93.661,14119.0
2023-04-19 12:30:00,96.09,96.16,96.08,96.12,26158.0,93.661,93.7292,93.6512,93.6902,26158.0
2023-04-19 12:35:00,96.11,96.18,96.11,96.15,12818.0,93.6804,93.7487,93.6804,93.7194,12818.0
2023-04-19 12:40:00,96.16,96.24,96.15,96.17,28517.0,93.7292,93.8072,93.7194,93.7389,28517.0
2023-04-19 12:45:00,96.18,96.19,96.08,96.12,21880.0,93.7487,93.7584,93.6512,93.6902,21880.0
2023-04-19 12:50:00,96.11,96.14,96.07,96.12,19196.0,93.6804,93.7097,93.6415,93.6902,19196.0
2023-04-19 12:55:00,96.12,96.15,96.08,96.11,30226.0,93.6902,93.7194,93.6512,93.6804,30226.0
2023-04-19 13:00:00,96.12,96.13,96.06,96.07,14213.0,93.6902,93.6999,93.6317,93.6415,14213.0
2023-04-19 13:05:00,96.08,96.18,96.08,96.13,23770.0,93.6512,93.7487,93.6512,93.6999,23770.0
2023-04-19 13:10:00,96.13,96.16,96.09,96.12,16042.0,93.6999,93.7292,93.661,93.6902,16042.0
2023-04-19 13:15:00,96.12,96.12,96.01,96.02,60465.0,93.6902,93.6902,93.583,93.5927,60465.0
2023-04-19 13:20:00,96.02,96.11,95.99,96.09,28992.0,93.5927,93.6804,93.5635,93.661,28992.0
2023-04-19 13:25:00,96.08,96.09,96.02,96.05,31369.0,93.6512,93.661,93.5927,93.622,31369.0
2023-04-19 13:30:00,96.05,96.06,95.88,95.92,40572.0,93.622,93.6317,93.4563,93.4953,40572.0
2023-04-19 13:35:00,95.91,95.95,95.88,95.91,25651.0,93.4855,93.5245,93.4563,93.4855,25651.0
2023-04-19 13:40:00,95.89,95.95,95.87,95.94,27539.0,93.466,93.5245,93.4465,93.5147,27539.0
2023-04-19 13:45:00,95.94,95.99,95.9,95.99,20950.0,93.5147,93.5635,93.4758,93.5635,20950.0
2023-04-19 13:50:00,96.0,96.06,95.99,95.99,16660.0,93.5732,93.6317,93.5635,93.5635,16660.0
2023-04-19 13:55:00,95.99,96.05,95.99,96.04,40033.0,93.5635,93.622,93.5635,93.6122,40033.0
2023-04-19 14:00:00,96.05,96.16,96.04,96.05,34456.0,93.622,93.7292,93.6122,93.622,34456.0
2023-04-19 14:05:00,96.04,96.06,95.97,95.97,50253.0,93.6122,93.6317,93.544,93.544,50253.0
2023-04-19 14:10:00,95.96,96.0,95.91,95.92,89261.0,93.5342,93.5732,93.4855,93.4953,89261.0
2023-04-19 14:15:00,95.92,95.92,95.88,95.92,19385.0,93.4953,93.4953,93.4563,93.4953,19385.0
2023-04-19 14:20:00,95.92,96.03,95.87,95.98,113480.0,93.4953,93.6025,93.4465,93.5537,113480.0
2023-04-19 14:25:00,95.97,95.98,95.9,95.91,24730.0,93.544,93.5537,93.4758,93.4855,24730.0
2023-04-19 14:30:00,95.91,95.92,95.81,95.85,30309.0,93.4855,93.4953,93.388,93.427,30309.0
2023-04-19 14:35:00,95.85,95.88,95.84,95.88,14026.0,93.427,93.4563,93.4173,93.4563,14026.0
2023-04-19 14:40:00,95.88,95.94,95.88,95.93,17147.0,93.4563,93.5147,93.4563,93.505,17147.0
2023-04-19 14:45:00,95.92,95.92,95.81,95.87,28871.0,93.4953,93.4953,93.388,93.4465,28871.0
2023-04-19 14:50:00,95.86,95.87,95.78,95.86,22134.0,93.4368,93.4465,93.3588,93.4368,22134.0
2023-04-19 14:55:00,95.84,95.86,95.8,95.85,7888.0,93.4173,93.4368,93.3783,93.427,7888.0
2023-04-19 15:00:00,95.86,95.86,95.74,95.79,28683.0,93.4368,93.4368,93.3198,93.3685,28683.0
2023-04-19 15:05:00,95.79,95.8,95.75,95.79,27189.0,93.3685,93.3783,93.3295,93.3685,27189.0
2023-04-19 15:10:00,95.79,95.86,95.76,95.82,27940.0,93.3685,93.4368,93.3393,93.3978,27940.0
2023-04-19 15:15:00,95.82,95.86,95.78,95.81,36015.0,93.3978,93.4368,93.3588,93.388,36015.0
2023-04-19 15:20:00,95.81,95.82,95.76,95.78,82824.0,93.388,93.3978,93.3393,93.3588,82824.0
2023-04-19 15:25:00,95.79,95.79,95.64,95.64,35639.0,93.3685,93.3685,93.2223,93.2223,35639.0
2023-04-19 15:30:00,95.64,95.68,95.6,95.68,50412.0,93.2223,93.2613,93.1833,93.2613,50412.0
2023-04-19 15:35:00,95.67,95.7,95.64,95.65,38284.0,93.2516,93.2808,93.2223,93.2321,38284.0
2023-04-19 15:40:00,95.65,95.72,95.64,95.7,47660.0,93.2321,93.3003,93.2223,93.2808,47660.0
2023-04-19 15:45:00,95.7,95.71,95.59,95.62,79483.0,93.2808,93.2906,93.1736,93.2028,79483.0
2023-04-19 15:50:00,95.62,95.78,95.61,95.76,112004.0,93.2028,93.3588,93.1931,93.3393,112004.0
2023-04-19 15:55:00,95.75,95.85,95.71,95.83,329801.0,93.3295,93.427,93.2906,93.4075,329801.0
2023-04-20 09:30:00,96.0,96.15,95.86,95.93,152491.0,93.5732,93.7194,93.4368,93.505,152491.0
2023-04-20 09:35:00,95.9,96.02,95.68,95.75,71482.0,93.4758,93.5927,93.2613,93.3295,71482.0
2023-04-20 09:40:00,95.73,95.8,95.62,95.68,38258.0,93.3101,93.3783,93.2028,93.2613,38258.0
2023-04-20 09:45:00,95.67,95.69,95.4,95.45,63714.0,93.2516,93.2711,92.9884,93.0371,63714.0
2023-04-20 09:50:00,95.45,95.46,95.26,95.3,59620.0,93.0371,93.0469,92.8519,92.8909,59620.0
2023-04-20 09:55:00,95.31,95.31,95.1,95.13,36954.0,92.9007,92.9007,92.696,92.7252,36954.0
2023-04-20 10:00:00,95.11,95.22,94.97,95.0,101945.0,92.7057,92.8129,92.5693,92.5985,101945.0
2023-04-20 10:05:00,95.0,95.41,95.0,95.25,104180.0,92.5985,92.9981,92.5985,92.8422,104180.0
2023-04-20 10:10:00,95.25,95.27,95.1,95.19,37772.0,92.8422,92.8617,92.696,92.7837,37772.0
2023-04-20 10:15:00,95.2,95.24,95.13,95.19,38047.0,92.7935,92.8324,92.7252,92.7837,38047.0
2023-04-20 10:20:00,95.18,95.28,95.1,95.21,52722.0,92.774,92.8714,92.696,92.8032,52722.0
2023-04-20 10:25:00,95.22,95.24,95.11,95.11,61339.0,92.8129,92.8324,92.7057,92.7057,61339.0
2023-04-20 10:30:00,95.12,95.12,94.97,94.98,42474.0,92.7155,92.7155,92.5693,92.579,42474.0
2023-04-20 10:35:00,94.97,95.06,94.94,94.97,28235.0,92.5693,92.657,92.54,92.5693,28235.0
2023-04-20 10:40:00,94.97,95.11,94.95,95.11,49276.0,92.5693,92.7057,92.5498,92.7057,49276.0
2023-04-20 10:45:00,95.13,95.16,95.07,95.12,39541.0,92.7252,92.7545,92.6667,92.7155,39541.0
2023-04-20 10:50:00,95.13,95.19,95.11,95.17,31239.0,92.7252,92.7837,92.7057,92.7642,31239.0
2023-04-20 10:55:00,95.17,95.17,95.04,95.05,26894.0,92.7642,92.7642,92.6375,92.6472,26894.0
2023-04-20 11:00:00,95.05,95.08,95.0,95.02,23644.0,92.6472,92.6765,92.5985,92.618,23644.0
2023-04-20 11:05:00,95.03,95.03,94.87,94.94,18835.0,92.6277,92.6277,92.4718,92.54,18835.0
2023-04-20 11:10:00,94.95,95.07,94.95,94.98,36269.0,92.5498,92.6667,92.5498,92.579,36269.0
2023-04-20 11:15:00,94.99,95.04,94.89,94.9,45036.0,92.5888,92.6375,92.4913,92.501,45036.0
2023-04-20 11:20:00,94.9,94.93,94.81,94.81,22180.0,92.501,92.5303,92.4133,92.4133,22180.0
2023-04-20 11:25:00,94.8,94.84,94.75,94.8,29693.0,92.4036,92.4426,92.3548,92.4036,29693.0
2023-04-20 11:30:00,94.8,94.86,94.65,94.69,26807.0,92.4036,92.462,92.2574,92.2963,26807.0
2023-04-20 11:35:00,94.7,94.75,94.67,94.71,18900.0,92.3061,92.3548,92.2768,92.3158,18900.0
2023-04-20 11:40:00,94.7,94.73,94.6,94.67,55367.0,92.3061,92.3353,92.2086,92.2768,55367.0
2023-04-20 11:45:00,94.66,94.88,94.65,94.86,36464.0,92.2671,92.4815,92.2574,92.462,36464.0
2023-04-20 11:50:00,94.86,94.88,94.78,94.81,25395.0,92.462,92.4815,92.3841,92.4133,25395.0
2023-04-20 11:55:00,94.81,94.87,94.76,94.83,32087.0,92.4133,92.4718,92.3646,92.4328,32087.0
2023-04-20 12:00:00,94.83,94.89,94.81,94.85,25293.0,92.4328,92.4913,92.4133,92.4523,25293.0
2023-04-20 12:05:00,94.84,94.88,94.79,94.84,20473.0,92.4426,92.4815,92.3938,92.4426,20473.0
2023-04-20 12:10:00,94.84,94.85,94.76,94.81,20305.0,92.4426,92.4523,92.3646,92.4133,20305.0
2023-04-20 12:15:00,94.81,94.85,94.8,94.84,17693.0,92.4133,92.4523,92.4036,92.4426,17693.0
2023-04-20 12:20:00,94.84,94.86,94.8,94.85,19078.0,92.4426,92.462,92.4036,92.4523,19078.0
2023-04-20 12:25:00,94.84,94.93,94.83,94.9,38077.0,92.4426,92.5303,92.4328,92.501,38077.0
2023-04-20 12:30:00,94.9,94.97,94.9,94.92,34530.0,92.501,92.5693,92.501,92.5205,34530.0
2023-04-20 12:35:00,94.93,95.08,94.92,95.01,27349.0,92.5303,92.6765,92.5205,92.6083,27349.0
2023-04-20 12:40:00,95.01,95.09,94.97,95.06,27872.0,92.6083,92.6862,92.5693,92.657,27872.0
2023-04-20 12:45:00,95.07,95.15,95.07,95.11,25754.0,92.6667,92.7447,92.6667,92.7057,25754.0
2023-04-20 12:50:00,95.11,95.14,95.04,95.09,17458.0,92.7057,92.735,92.6375,92.6862,17458.0
2023-04-20 12:55:00,95.09,95.16,95.06,95.15,20585.0,92.6862,92.7545,92.657,92.7447,20585.0
2023-04-20 13:00:00,95.17,95.24,95.15,95.22,22737.0,92.7642,92.8324,92.7447,92.8129,22737.0
2023-04-20 13:05:00,95.23,95.29,95.23,95.28,24826.0,92.8227,92.8812,92.8227,92.8714,24826.0
2023-04-20 13:10:00,95.27,95.34,95.27,95.34,28443.0,92.8617,92.9299,92.8617,92.9299,28443.0
2023-04-20 13:15:00,95.34,95.37,95.31,95.34,21641.0,92.9299,92.9592,92.9007,92.9299,21641.0
2023-04-20 13:20:00,95.34,95.36,95.28,95.36,54237.0,92.9299,92.9494,92.8714,92.9494,54237.0
2023-04-20 13:25:00,95.36,95.42,95.33,95.42,23141.0,92.9494,93.0079,92.9202,93.0079,23141.0
2023-04-20 13:30:00,95.42,95.47,95.38,95.45,36142.0,93.0079,93.0566,92.9689,93.0371,36142.0
2023-04-20 13:35:00,95.44,95.47,95.41,95.43,30843.0,93.0274,93.0566,92.9981,93.0176,30843.0
2023-04-20 13:40:00,95.44,95.48,95.4,95.45,21205.0,93.0274,93.0664,92.9884,93.0371,21205.0
2023-04-20 13:45:00,95.45,95.48,95.43,95.45,16144.0,93.0371,93.0664,93.0176,93.0371,16144.0
2023-04-20 13:50:00,95.45,95.52,95.42,95.5,16464.0,93.0371,93.1054,93.0079,93.0859,16464.0
2023-04-20 13:55:00,95.5,95.5,95.37,95.42,26951.0,93.0859,93.0859,92.9592,93.0079,26951.0
2023-04-20 14:00:00,95.42,95.44,95.35,95.41,41073.0,93.0079,93.0274,92.9397,92.9981,41073.0
2023-04-20 14:05:00,95.4,95.42,95.34,95.39,28488.0,92.9884,93.0079,92.9299,92.9786,28488.0
2023-04-20 14:10:00,95.38,95.48,95.38,95.47,16261.0,92.9689,93.0664,92.9689,93.0566,16261.0
2023-04-20 14:15:00,95.47,95.49,95.43,95.48,39216.0,93.0566,93.0761,93.0176,93.0664,39216.0
2023-04-20 14:20:00,95.47,95.5,95.43,95.45,31312.0,93.0566,93.0859,93.0176,93.0371,31312.0
2023-04-20 14:25:00,95.45,95.48,95.37,95.38,21636.0,93.0371,93.0664,92.9592,92.9689,21636.0
2023-04-20 14:30:00,95.37,95.4,95.22,95.23,28545.0,92.9592,92.9884,92.8129,92.8227,28545.0
2023-04-20 14:35:00,95.22,95.24,95.17,95.2,28075.0,92.8129,92.8324,92.7642,92.7935,28075.0
2023-04-20 14:40:00,95.19,95.19,95.11,95.16,34097.0,92.7837,92.7837,92.7057,92.7545,34097.0
2023-04-20 14:45:00,95.15,95.2,95.08,95.09,23970.0,92.7447,92.7935,92.6765,92.6862,23970.0
2023-04-20 14:50:00,95.09,95.15,95.06,95.13,23905.0,92.6862,92.7447,92.657,92.7252,23905.0
2023-04-20 14:55:00,95.12,95.19,95.1,95.18,26441.0,92.7155,92.7837,92.696,92.774,26441.0
2023-04-20 15:00:00,95.18,95.22,95.08,95.09,28318.0,92.774,92.8129,92.6765,92.6862,28318.0
2023-04-20 15:05:00,95.09,95.12,95.06,95.08,35203.0,92.6862,92.7155,92.657,92.6765,35203.0
2023-04-20 15:10:00,95.08,95.09,94.85,94.86,46615.0,92.6765,92.6862,92.4523,92.462,46615.0
2023-04-20 15:15:00,94.86,94.9,94.8,94.88,54807.0,92.462,92.501,92.4036,92.4815,54807.0
2023-04-20 15:20:00,94.88,94.91,94.82,94.88,39228.0,92.4815,92.5108,92.4231,92.4815,39228.0
2023-04-20 15:25:00,94.87,94.89,94.66,94.74,98736.0,92.4718,92.4913,92.2671,92.3451,98736.0
2023-04-20 15:30:00,94.74,94.79,94.65,94.72,62293.0,92.3451,92.3938,92.2574,92.3256,62293.0
2023-04-20 15:35:00,94.73,94.73,94.6,94.72,75706.0,92.3353,92.3353,92.2086,92.3256,75706.0
2023-04-20 15:40:00,94.72,94.73,94.63,94.65,76721.0,92.3256,92.3353,92.2379,92.2574,76721.0
2023-04-20 15:45:00,94.64,94.74,94.62,94.73,102335.0,92.2476,92.3451,92.2281,92.3353,102335.0
2023-04-20 15:50:00,94.72,94.85,94.64,94.84,173402.0,92.3256,92.4523,92.2476,92.4426,173402.0
2023-04-20 15:55:00,94.84,94.98,94.75,94.85,516021.0,92.4426,92.579,92.3548,92.4523,516021.0
2023-04-21 09:30:00,95.01,95.15,94.92,95.11,245779.0,92.6083,92.7447,92.5205,92.7057,245779.0
2023-04-21 09:35:00,95.07,95.18,94.99,95.02,55303.0,92.6667,92.774,92.5888,92.618,55303.0
2023-04-21 09:40:00,95.04,95.06,94.83,94.84,72610.0,92.6375,92.657,92.4328,92.4426,72610.0
2023-04-21 09:45:00,94.84,94.87,94.57,94.57,98440.0,92.4426,92.4718,92.1794,92.1794,98440.0
2023-04-21 09:50:00,94.56,94.6,94.28,94.54,74013.0,92.1696,92.2086,91.8967,92.1501,74013.0
2023-04-21 09:55:00,94.54,94.76,94.54,94.62,65738.0,92.1501,92.3646,92.1501,92.2281,65738.0
2023-04-21 10:00:00,94.61,94.72,94.45,94.49,96745.0,92.2184,92.3256,92.0624,92.1014,96745.0
2023-04-21 10:05:00,94.49,94.65,94.47,94.47,51870.0,92.1014,92.2574,92.0819,92.0819,51870.0
2023-04-21 10:10:00,94.47,94.66,94.44,94.62,44632.0,92.0819,92.2671,92.0527,92.2281,44632.0
2023-04-21 10:15:00,94.61,94.78,94.58,94.68,56072.0,92.2184,92.3841,92.1891,92.2866,56072.0
2023-04-21 10:20:00,94.7,94.73,94.52,94.55,82391.0,92.3061,92.3353,92.1306,92.1599,82391.0
2023-04-21 10:25:00,94.55,94.73,94.49,94.66,67376.0,92.1599,92.3353,92.1014,92.2671,67376.0
2023-04-21 10:30:00,94.67,94.78,94.64,94.71,41504.0,92.2768,92.3841,92.2476,92.3158,41504.0
2023-04-21 10:35:00,94.73,94.73,94.48,94.49,51183.0,92.3353,92.3353,92.0917,92.1014,51183.0
2023-04-21 10:40:00,94.48,94.5,94.28,94.31,59744.0,92.0917,92.1111,91.8967,91.9259,59744.0
2023-04-21 10:45:00,94.31,94.42,94.26,94.41,40450.0,91.9259,92.0332,91.8772,92.0234,40450.0
2023-04-21 10:50:00,94.41,94.49,94.36,94.48,47911.0,92.0234,92.1014,91.9747,92.0917,47911.0
2023-04-21 10:55:00,94.5,94.53,94.37,94.46,31195.0,92.1111,92.1404,91.9844,92.0722,31195.0
2023-04-21 11:00:00,94.47,94.7,94.47,94.7,27887.0,92.0819,92.3061,92.0819,92.3061,27887.0
2023-04-21 11:05:00,94.7,94.7,94.53,94.53,35240.0,92.3061,92.3061,92.1404,92.1404,35240.0
2023-04-21 11:10:00,94.52,94.53,94.43,94.51,34218.0,92.1306,92.1404,92.0429,92.1209,34218.0
2023-04-21 11:15:00,94.53,94.57,94.47,94.53,32603.0,92.1404,92.1794,92.0819,92.1404,32603.0
2023-04-21 11:20:00,94.53,94.61,94.47,94.48,84383.0,92.1404,92.2184,92.0819,92.0917,84383.0
2023-04-21 11:25:00,94.48,94.52,94.37,94.41,31222.0,92.0917,92.1306,91.9844,92.0234,31222.0
2023-04-21 11:30:00,94.41,94.53,94.38,94.53,29294.0,92.0234,92.1404,91.9942,92.1404,29294.0
2023-04-21 11:35:00,94.53,94.53,94.4,94.51,36590.0,92.1404,92.1404,92.0137,92.1209,36590.0
2023-04-21 11:40:00,94.51,94.58,94.42,94.51,79944.0,92.1209,92.1891,92.0332,92.1209,79944.0
2023-04-21 11:45:00,94.53,94.6,94.46,94.49,45489.0,92.1404,92.2086,92.0722,92.1014,45489.0
2023-04-21 11:50:00,94.5,94.57,94.47,94.52,47235.0,92.1111,92.1794,92.0819,92.1306,47235.0
2023-04-21 11:55:00,94.56,94.72,94.45,94.55,246902.0,92.1696,92.3256,92.0624,92.1599,246902.0
2023-04-21 12:00:00,94.55,94.8,94.55,94.79,38839.0,92.1599,92.4036,92.1599,92.3938,38839.0
2023-04-21 12:05:00,94.8,94.85,94.72,94.75,34323.0,92.4036,92.4523,92.3256,92.3548,34323.0
2023-04-21 12:10:00,94.75,94.82,94.73,94.81,43127.0,92.3548,92.4231,92.3353,92.4133,43127.0
2023-04-21 12:15:00,94.81,94.83,94.77,94.8,26836.0,92.4133,92.4328,92.3743,92.4036,26836.0
2023-04-21 12:20:00,94.8,94.81,94.69,94.81,40037.0,92.4036,92.4133,92.2963,92.4133,40037.0
2023-04-21 12:25:00,94.8,94.81,94.68,94.7,54776.0,92.4036,92.4133,92.2866,92.3061,54776.0
2023-04-21 12:30:00,94.71,94.76,94.67,94.75,23357.0,92.3158,92.3646,92.2768,92.3548,23357.0
2023-04-21 12:35:00,94.74,94.75,94.68,94.73,26326.0,92.3451,92.3548,92.2866,92.3353,26326.0
2023-04-21 12:40:00,94.74,94.74,94.68,94.73,51495.0,92.3451,92.3451,92.2866,92.3353,51495.0
2023-04-21 12:45:00,94.72,94.83,94.7,94.82,32163.0,92.3256,92.4328,92.3061,92.4231,32163.0
2023-04-21 12:50:00,94.81,94.88,94.75,94.88,24771.0,92.4133,92.4815,92.3548,92.4815,24771.0
2023-04-21 12:55:00,94.87,94.93,94.85,94.9,23542.0,92.4718,92.5303,92.4523,92.501,23542.0
2023-04-21 13:00:00,94.9,94.94,94.83,94.88,29810.0,92.501,92.54,92.4328,92.4815,29810.0
2023-04-21 13:05:00,94.89,94.92,94.87,94.91,35776.0,92.4913,92.5205,92.4718,92.5108,35776.0
2023-04-21 13:10:00,94.92,94.94,94.83,94.9,37310.0,92.5205,92.54,92.4328,92.501,37310.0
2023-04-21 13:15:00,94.89,94.9,94.75,94.75,32756.0,92.4913,92.501,92.3548,92.3548,32756.0
2023-04-21 13:20:00,94.74,94.77,94.68,94.76,58566.0,92.3451,92.3743,92.2866,92.3646,58566.0
2023-04-21 13:25:00,94.77,94.84,94.76,94.79,28076.0,92.3743,92.4426,92.3646,92.3938,28076.0
2023-04-21 13:30:00,94.79,94.85,94.78,94.84,36582.0,92.3938,92.4523,92.3841,92.4426,36582.0
2023-04-21 13:35:00,94.84,94.95,94.84,94.92,39689.0,92.4426,92.5498,92.4426,92.5205,39689.0
2023-04-21 13:40:00,94.93,95.0,94.91,94.98,105549.0,92.5303,92.5985,92.5108,92.579,105549.0
2023-04-21 13:45:00,94.97,95.02,94.93,94.93,94646.0,92.5693,92.618,92.5303,92.5303,94646.0
2023-04-21 13:50:00,94.92,95.02,94.91,95.02,48188.0,92.5205,92.618,92.5108,92.618,48188.0
2023-04-21 13:55:00,95.02,95.09,94.99,95.09,77091.0,92.618,92.6862,92.5888,92.6862,77091.0
2023-04-21 14:00:00,95.09,95.25,95.09,95.22,81886.0,92.6862,92.8422,92.6862,92.8129,81886.0
2023-04-21 14:05:00,95.22,95.24,95.13,95.13,69933.0,92.8129,92.8324,92.7252,92.7252,69933.0
2023-04-21 14:10:00,95.14,95.27,95.12,95.23,43226.0,92.735,92.8617,92.7155,92.8227,43226.0
2023-04-21 14:15:00,95.24,95.27,95.1,95.1,119703.0,92.8324,92.8617,92.696,92.696,119703.0
2023-04-21 14:20:00,95.11,95.24,95.11,95.22,88004.0,92.7057,92.8324,92.7057,92.8129,88004.0
2023-04-21 14:25:00,95.21,95.27,95.16,95.26,49037.0,92.8032,92.8617,92.7545,92.8519,49037.0
2023-04-21 14:30:00,95.26,95.31,95.21,95.23,63544.0,92.8519,92.9007,92.8032,92.8227,63544.0
2023-04-21 14:35:00,95.23,95.23,95.14,95.14,25842.0,92.8227,92.8227,92.735,92.735,25842.0
2023-04-21 14:40:00,95.15,95.18,95.08,95.09,17495.0,92.7447,92.774,92.6765,92.6862,17495.0
2023-04-21 14:45:00,95.08,95.08,95.0,95.04,27419.0,92.6765,92.6765,92.5985,92.6375,27419.0
2023-04-21 14:50:00,95.04,95.04,94.96,94.97,32252.0,92.6375,92.6375,92.5595,92.5693,32252.0
2023-04-21 14:55:00,94.96,94.96,94.9,94.92,24596.0,92.5595,92.5595,92.501,92.5205,24596.0
2023-04-21 15:00:00,94.92,94.94,94.81,94.81,60152.0,92.5205,92.54,92.4133,92.4133,60152.0
2023-04-21 15:05:00,94.8,94.81,94.72,94.78,27823.0,92.4036,92.4133,92.3256,92.3841,27823.0
2023-04-21 15:10:00,94.79,94.82,94.72,94.79,58080.0,92.3938,92.4231,92.3256,92.3938,58080.0
2023-04-21 15:15:00,94.78,94.87,94.78,94.86,44080.0,92.3841,92.4718,92.3841,92.462,44080.0
2023-04-21 15:20:00,94.86,94.96,94.86,94.92,38462.0,92.462,92.5595,92.462,92.5205,38462.0
2023-04-21 15:25:00,94.92,94.95,94.89,94.92,27876.0,92.5205,92.5498,92.4913,92.5205,27876.0
2023-04-21 15:30:00,94.93,95.0,94.89,94.98,31827.0,92.5303,92.5985,92.4913,92.579,31827.0
2023-04-21 15:35:00,94.98,95.04,94.93,94.94,61035.0,92.579,92.6375,92.5303,92.54,61035.0
2023-04-21 15:40:00,94.93,95.1,94.93,94.96,98503.0,92.5303,92.696,92.5303,92.5595,98503.0
2023-04-21 15:45:00,94.96,94.97,94.88,94.93,77210.0,92.5595,92.5693,92.4815,92.5303,77210.0
2023-04-21 15:50:00,94.95,95.16,94.94,95.13,159885.0,92.5498,92.7545,92.54,92.7252,159885.0
2023-04-21 15:55:00,95.13,95.21,95.1,95.17,231706.0,92.7252,92.8032,92.696,92.7642,231706.0
2023-04-24 09:30:00,95.34,95.74,95.22,95.66,130656.0,92.9299,93.3198,92.8129,93.2418,130656.0
2023-04-24 09:35:00,95.73,95.73,95.55,95.62,32538.0,93.3101,93.3101,93.1346,93.2028,32538.0
2023-04-24 09:40:00,95.63,95.72,95.61,95.69,27128.0,93.2126,93.3003,93.1931,93.2711,27128.0
2023-04-24 09:45:00,95.7,95.92,95.7,95.78,41350.0,93.2808,93.4953,93.2808,93.3588,41350.0
2023-04-24 09:50:00,95.79,95.88,95.76,95.79,33645.0,93.3685,93.4563,93.3393,93.3685,33645.0
2023-04-24 09:55:00,95.78,95.8,95.7,95.72,19821.0,93.3588,93.3783,93.2808,93.3003,19821.0
2023-04-24 10:00:00,95.71,95.74,95.65,95.69,18895.0,93.2906,93.3198,93.2321,93.2711,18895.0
2023-04-24 10:05:00,95.69,95.82,95.68,95.73,36973.0,93.2711,93.3978,93.2613,93.3101,36973.0
2023-04-24 10:10:00,95.73,95.88,95.7,95.85,32204.0,93.3101,93.4563,93.2808,93.427,32204.0
2023-04-24 10:15:00,95.86,96.07,95.85,96.05,79542.0,93.4368,93.6415,93.427,93.622,79542.0
2023-04-24 10:20:00,96.04,96.08,95.87,95.88,60001.0,93.6122,93.6512,93.4465,93.4563,60001.0
2023-04-24 10:25:00,95.87,95.91,95.81,95.91,18405.0,93.4465,93.4855,93.388,93.4855,18405.0
2023-04-24 10:30:00,95.9,95.93,95.75,95.75,28171.0,93.4758,93.505,93.3295,93.3295,28171.0
2023-04-24 10:35:00,95.74,95.75,95.53,95.55,42862.0,93.3198,93.3295,93.1151,93.1346,42862.0
2023-04-24 10:40:00,95.56,95.7,95.53,95.65,66255.0,93.1444,93.2808,93.1151,93.2321,66255.0
2023-04-24 10:45:00,95.62,95.71,95.61,95.64,24561.0,93.2028,93.2906,93.1931,93.2223,24561.0
2023-04-24 10:50:00,95.64,95.65,95.42,95.51,112379.0,93.2223,93.2321,93.0079,93.0956,112379.0
2023-04-24 10:55:00,95.51,95.61,95.5,95.59,32154.0,93.0956,93.1931,93.0859,93.1736,32154.0
2023-04-24 11:00:00,95.59,95.63,95.56,95.59,36080.0,93.1736,93.2126,93.1444,93.1736,36080.0
2023-04-24 11:05:00,95.6,95.6,95.52,95.52,46463.0,93.1833,93.1833,93.1054,93.1054,46463.0
2023-04-24 11:10:00,95.53,95.55,95.49,95.5,50628.0,93.1151,93.1346,93.0761,93.0859,50628.0
2023-04-24 11:15:00,95.49,95.49,95.31,95.37,46334.0,93.0761,93.0761,92.9007,92.9592,46334.0
2023-04-24 11:20:00,95.39,95.4,95.2,95.22,24020.0,92.9786,92.9884,92.7935,92.8129,24020.0
2023-04-24 11:25:00,95.2,95.31,95.19,95.23,16850.0,92.7935,92.9007,92.7837,92.8227,16850.0
2023-04-24 11:30:00,95.22,95.27,95.16,95.19,38619.0,92.8129,92.8617,92.7545,92.7837,38619.0
2023-04-24 11:35:00,95.18,95.19,95.11,95.15,28569.0,92.774,92.7837,92.7057,92.7447,28569.0
2023-04-24 11:40:00,95.14,95.15,95.02,95.03,29230.0,92.735,92.7447,92.618,92.6277,29230.0
2023-04-24 11:45:00,95.0,95.13,94.99,95.05,38493.0,92.5985,92.7252,92.5888,92.6472,38493.0
2023-04-24 11:50:00,95.04,95.13,95.03,95.13,25688.0,92.6375,92.7252,92.6277,92.7252,25688.0
2023-04-24 11:55:00,95.13,95.22,95.12,95.2,23115.0,92.7252,92.8129,92.7155,92.7935,23115.0
2023-04-24 12:00:00,95.2,95.28,95.16,95.23,49045.0,92.7935,92.8714,92.7545,92.8227,49045.0
2023-04-24 12:05:00,95.23,95.23,95.1,95.11,35246.0,92.8227,92.8227,92.696,92.7057,35246.0
2023-04-24 12:10:00,95.11,95.11,95.0,95.02,19127.0,92.7057,92.7057,92.5985,92.618,19127.0
2023-04-24 12:15:00,95.01,95.11,94.97,95.09,33059.0,92.6083,92.7057,92.5693,92.6862,33059.0
2023-04-24 12:20:00,95.09,95.13,95.06,95.11,30912.0,92.6862,92.7252,92.657,92.7057,30912.0
2023-04-24 12:25:00,95.11,95.19,95.1,95.19,18820.0,92.7057,92.7837,92.696,92.7837,18820.0
2023-04-24 12:30:00,95.19,95.23,95.14,95.15,40828.0,92.7837,92.8227,92.735,92.7447,40828.0
2023-04-24 12:35:00,95.16,95.21,95.15,95.2,20379.0,92.7545,92.8032,92.7447,92.7935,20379.0
2023-04-24 12:40:00,95.21,95.26,95.19,95.21,20226.0,92.8032,92.8519,92.7837,92.8032,20226.0
2023-04-24 12:45:00,95.2,95.23,95.16,95.23,23779.0,92.7935,92.8227,92.7545,92.8227,23779.0
2023-04-24 12:50:00,95.24,95.27,95.23,95.25,13217.0,92.8324,92.8617,92.8227,92.8422,13217.0
2023-04-24 12:55:00,95.24,95.37,95.24,95.34,44241.0,92.8324,92.9592,92.8324,92.9299,44241.0
2023-04-24 13:00:00,95.33,95.34,95.24,95.29,25259.0,92.9202,92.9299,92.8324,92.8812,25259.0
2023-04-24 13:05:00,95.29,95.29,95.17,95.18,20092.0,92.8812,92.8812,92.7642,92.774,20092.0
2023-04-24 13:10:00,95.19,95.2,95.12,95.17,28454.0,92.7837,92.7935,92.7155,92.7642,28454.0
2023-04-24 13:15:00,95.16,95.17,95.06,95.11,19430.0,92.7545,92.7642,92.657,92.7057,19430.0
2023-04-24 13:20:00,95.11,95.19,95.1,95.16,26681.0,92.7057,92.7837,92.696,92.7545,26681.0
2023-04-24 13:25:00,95.16,95.21,95.15,95.16,20760.0,92.7545,92.8032,92.7447,92.7545,20760.0
2023-04-24 13:30:00,95.17,95.24,95.15,95.18,14100.0,92.7642,92.8324,92.7447,92.774,14100.0
2023-04-24 13:35:00,95.18,95.2,95.13,95.17,17626.0,92.774,92.7935,92.7252,92.7642,17626.0
2023-04-24 13:40:00,95.16,95.18,95.13,95.16,12074.0,92.7545,92.774,92.7252,92.7545,12074.0
2023-04-24 13:45:00,95.17,95.21,95.16,95.17,18206.0,92.7642,92.8032,92.7545,92.7642,18206.0
2023-04-24 13:50:00,95.19,95.23,95.16,95.22,23188.0,92.7837,92.8227,92.7545,92.8129,23188.0
2023-04-24 13:55:00,95.22,95.26,95.21,95.25,16571.0,92.8129,92.8519,92.8032,92.8422,16571.0
2023-04-24 14:00:00,95.25,95.29,95.25,95.25,22868.0,92.8422,92.8812,92.8422,92.8422,22868.0
2023-04-24 14:05:00,95.25,95.26,95.14,95.15,40528.0,92.8422,92.8519,92.735,92.7447,40528.0
2023-04-24 14:10:00,95.15,95.22,95.11,95.2,50671.0,92.7447,92.8129,92.7057,92.7935,50671.0
2023-04-24 14:15:00,95.2,95.21,95.16,95.19,48773.0,92.7935,92.8032,92.7545,92.7837,48773.0
2023-04-24 14:20:00,95.19,95.2,95.13,95.13,19860.0,92.7837,92.7935,92.7252,92.7252,19860.0
2023-04-24 14:25:00,95.12,95.16,95.08,95.11,39600.0,92.7155,92.7545,92.6765,92.7057,39600.0
2023-04-24 14:30:00,95.11,95.17,95.06,95.09,53102.0,92.7057,92.7642,92.657,92.6862,53102.0
2023-04-24 14:35:00,95.09,95.1,95.07,95.08,24719.0,92.6862,92.696,92.6667,92.6765,24719.0
2023-04-24 14:40:00,95.08,95.11,95.06,95.09,58981.0,92.6765,92.7057,92.657,92.6862,58981.0
2023-04-24 14:45:00,95.09,95.13,95.08,95.12,31630.0,92.6862,92.7252,92.6765,92.7155,31630.0
2023-04-24 14:50:00,95.13,95.17,95.12,95.15,32579.0,92.7252,92.7642,92.7155,92.7447,32579.0
2023-04-24 14:55:00,95.15,95.22,95.14,95.2,33552.0,92.7447,92.8129,92.735,92.7935,33552.0
2023-04-24 15:00:00,95.2,95.29,95.2,95.22,35221.0,92.7935,92.8812,92.7935,92.8129,35221.0
2023-04-24 15:05:00,95.24,95.26,95.18,95.25,35536.0,92.8324,92.8519,92.774,92.8422,35536.0
2023-04-24 15:10:00,95.25,95.33,95.24,95.31,26331.0,92.8422,92.9202,92.8324,92.9007,26331.0
2023-04-24 15:15:00,95.3,95.33,95.27,95.32,21720.0,92.8909,92.9202,92.8617,92.9104,21720.0
2023-04-24 15:20:00,95.32,95.32,95.27,95.28,39578.0,92.9104,92.9104,92.8617,92.8714,39578.0
2023-04-24 15:25:00,95.29,95.31,95.24,95.26,24975.0,92.8812,92.9007,92.8324,92.8519,24975.0
2023-04-24 15:30:00,95.26,95.31,95.25,95.31,36675.0,92.8519,92.9007,92.8422,92.9007,36675.0
2023-04-24 15:35:00,95.31,95.35,95.27,95.34,42540.0,92.9007,92.9397,92.8617,92.9299,42540.0
2023-04-24 15:40:00,95.33,95.37,95.32,95.36,40869.0,92.9202,92.9592,92.9104,92.9494,40869.0
2023-04-24 15:45:00,95.36,95.43,95.35,95.42,59899.0,92.9494,93.0176,92.9397,93.0079,59899.0
2023-04-24 15:50:00,95.41,95.45,95.33,95.42,86657.0,92.9981,93.0371,92.9202,93.0079,86657.0
2023-04-24 15:55:00,95.43,95.49,95.38,95.44,288337.0,93.0176,93.0761,92.9689,93.0274,288337.0
2023-04-25 09:30:00,95.14,95.56,95.1,95.45,96698.0,92.735,93.1444,92.696,93.0371,96698.0
2023-04-25 09:35:00,95.48,95.63,95.28,95.33,64723.0,93.0664,93.2126,92.8714,92.9202,64723.0
2023-04-25 09:40:00,95.32,95.56,95.32,95.53,106976.0,92.9104,93.1444,92.9104,93.1151,106976.0
2023-04-25 09:45:00,95.54,95.7,95.5,95.65,102569.0,93.1249,93.2808,93.0859,93.2321,102569.0
2023-04-25 09:50:00,95.65,95.66,95.23,95.28,69008.0,93.2321,93.2418,92.8227,92.8714,69008.0
2023-04-25 09:55:00,95.26,95.34,95.1,95.16,70785.0,92.8519,92.9299,92.696,92.7545,70785.0
2023-04-25 10:00:00,95.15,95.29,94.96,94.98,83609.0,92.7447,92.8812,92.5595,92.579,83609.0
2023-04-25 10:05:00,94.98,95.1,94.88,95.04,48416.0,92.579,92.696,92.4815,92.6375,48416.0
2023-04-25 10:10:00,95.04,95.04,94.86,94.97,46662.0,92.6375,92.6375,92.462,92.5693,46662.0
2023-04-25 10:15:00,94.98,95.09,94.88,95.06,57163.0,92.579,92.6862,92.4815,92.657,57163.0
2023-04-25 10:20:00,95.09,95.12,94.96,95.02,106920.0,92.6862,92.7155,92.5595,92.618,106920.0
2023-04-25 10:25:00,95.02,95.07,94.86,94.92,41092.0,92.618,92.6667,92.462,92.5205,41092.0
2023-04-25 10:30:00,94.93,94.93,94.72,94.72,51688.0,92.5303,92.5303,92.3256,92.3256,51688.0
2023-04-25 10:35:00,94.73,94.76,94.64,94.73,42985.0,92.3353,92.3646,92.2476,92.3353,42985.0
2023-04-25 10:40:00,94.73,94.79,94.66,94.68,62931.0,92.3353,92.3938,92.2671,92.2866,62931.0
2023-04-25 10:45:00,94.69,94.74,94.64,94.69,47855.0,92.2963,92.3451,92.2476,92.2963,47855.0
2023-04-25 10:50:00,94.69,94.75,94.63,94.63,25893.0,92.2963,92.3548,92.2379,92.2379,25893.0
2023-04-25 10:55:00,94.63,94.71,94.55,94.66,73107.0,92.2379,92.3158,92.1599,92.2671,73107.0
2023-04-25 11:00:00,94.67,94.7,94.55,94.63,49878.0,92.2768,92.3061,92.1599,92.2379,49878.0
2023-04-25 11:05:00,94.64,94.8,94.63,94.79,24055.0,92.2476,92.4036,92.2379,92.3938,24055.0
2023-04-25 11:10:00,94.8,94.89,94.8,94.84,21349.0,92.4036,92.4913,92.4036,92.4426,21349.0
2023-04-25 11:15:00,94.85,94.86,94.78,94.84,40955.0,92.4523,92.462,92.3841,92.4426,40955.0
2023-04-25 11:20:00,94.86,94.88,94.61,94.61,43959.0,92.462,92.4815,92.2184,92.2184,43959.0
2023-04-25 11:25:00,94.61,94.68,94.57,94.61,30789.0,92.2184,92.2866,92.1794,92.2184,30789.0
2023-04-25 11:30:00,94.59,94.61,94.37,94.37,107979.0,92.1989,92.2184,91.9844,91.9844,107979.0
2023-04-25 11:35:00,94.37,94.46,94.36,94.4,28810.0,91.9844,92.0722,91.9747,92.0137,28810.0
2023-04-25 11:40:00,94.4,94.42,94.33,94.4,30049.0,92.0137,92.0332,91.9454,92.0137,30049.0
2023-04-25 11:45:00,94.4,94.56,94.39,94.49,22120.0,92.0137,92.1696,92.0039,92.1014,22120.0
2023-04-25 11:50:00,94.48,94.49,94.36,94.43,21763.0,92.0917,92.1014,91.9747,92.0429,21763.0
2023-04-25 11:55:00,94.44,94.45,94.36,94.36,24906.0,92.0527,92.0624,91.9747,91.9747,24906.0
2023-04-25 12:00:00,94.37,94.45,94.32,94.38,26259.0,91.9844,92.0624,91.9357,91.9942,26259.0
2023-04-25 12:05:00,94.38,94.42,94.32,94.41,51234.0,91.9942,92.0332,91.9357,92.0234,51234.0
2023-04-25 12:10:00,94.41,94.57,94.38,94.5,62498.0,92.0234,92.1794,91.9942,92.1111,62498.0
2023-04-25 12:15:00,94.5,94.52,94.43,94.45,30512.0,92.1111,92.1306,92.0429,92.0624,30512.0
2023-04-25 12:20:00,94.43,94.53,94.43,94.51,38064.0,92.0429,92.1404,92.0429,92.1209,38064.0
2023-04-25 12:25:00,94.5,94.55,94.49,94.54,17214.0,92.1111,92.1599,92.1014,92.1501,17214.0
2023-04-25 12:30:00,94.53,94.55,94.47,94.48,24378.0,92.1404,92.1599,92.0819,92.0917,24378.0
2023-04-25 12:35:00,94.49,94.61,94.46,94.56,36942.0,92.1014,92.2184,92.0722,92.1696,36942.0
2023-04-25 12:40:00,94.56,94.71,94.54,94.71,29964.0,92.1696,92.3158,92.1501,92.3158,29964.0
2023-04-25 12:45:00,94.71,94.73,94.66,94.67,19772.0,92.3158,92.3353,92.2671,92.2768,19772.0
2023-04-25 12:50:00,94.68,94.71,94.55,94.55,24245.0,92.2866,92.3158,92.1599,92.1599,24245.0
2023-04-25 12:55:00,94.56,94.56,94.47,94.48,21478.0,92.1696,92.1696,92.0819,92.0917,21478.0
2023-04-25 13:00:00,94.47,94.62,94.47,94.57,20838.0,92.0819,92.2281,92.0819,92.1794,20838.0
2023-04-25 13:05:00,94.58,94.62,94.53,94.58,17291.0,92.1891,92.2281,92.1404,92.1891,17291.0
2023-04-25 13:10:00,94.58,94.65,94.52,94.52,16899.0,92.1891,92.2574,92.1306,92.1306,16899.0
2023-04-25 13:15:00,94.52,94.53,94.31,94.42,30897.0,92.1306,92.1404,91.9259,92.0332,30897.0
2023-04-25 13:20:00,94.41,94.47,94.37,94.39,28262.0,92.0234,92.0819,91.9844,92.0039,28262.0
2023-04-25 13:25:00,94.4,94.49,94.37,94.49,29931.0,92.0137,92.1014,91.9844,92.1014,29931.0
2023-04-25 13:30:00,94.48,94.52,94.41,94.42,23747.0,92.0917,92.1306,92.0234,92.0332,23747.0
2023-04-25 13:35:00,94.42,94.55,94.41,94.48,22693.0,92.0332,92.1599,92.0234,92.0917,22693.0
2023-04-25 13:40:00,94.49,94.52,94.45,94.51,22948.0,92.1014,92.1306,92.0624,92.1209,22948.0
2023-04-25 13:45:00,94.52,94.53,94.42,94.46,27144.0,92.1306,92.1404,92.0332,92.0722,27144.0
2023-04-25 13:50:00,94.46,94.47,94.4,94.45,18950.0,92.0722,92.0819,92.0137,92.0624,18950.0
2023-04-25 13:55:00,94.45,94.54,94.44,94.54,25619.0,92.0624,92.1501,92.0527,92.1501,25619.0
2023-04-25 14:00:00,94.54,94.6,94.44,94.47,28729.0,92.1501,92.2086,92.0527,92.0819,28729.0
2023-04-25 14:05:00,94.47,94.56,94.45,94.46,24572.0,92.0819,92.1696,92.0624,92.0722,24572.0
2023-04-25 14:10:00,94.47,94.48,94.43,94.45,35883.0,92.0819,92.0917,92.0429,92.0624,35883.0
2023-04-25 14:15:00,94.45,94.52,94.41,94.41,35083.0,92.0624,92.1306,92.0234,92.0234,35083.0
2023-04-25 14:20:00,94.41,94.52,94.4,94.48,23018.0,92.0234,92.1306,92.0137,92.0917,23018.0
2023-04-25 14:25:00,94.48,94.56,94.48,94.55,23999.0,92.0917,92.1696,92.0917,92.1599,23999.0
2023-04-25 14:30:00,94.55,94.56,94.5,94.5,25696.0,92.1599,92.1696,92.1111,92.1111,25696.0
2023-04-25 14:35:00,94.5,94.56,94.47,94.48,31560.0,92.1111,92.1696,92.0819,92.0917,31560.0
2023-04-25 14:40:00,94.48,94.49,94.25,94.25,62538.0,92.0917,92.1014,91.8675,91.8675,62538.0
2023-04-25 14:45:00,94.26,94.29,94.21,94.29,33990.0,91.8772,91.9065,91.8285,91.9065,33990.0
2023-04-25 14:50:00,94.3,94.33,94.21,94.22,37760.0,91.9162,91.9454,91.8285,91.8382,37760.0
2023-04-25 14:55:00,94.22,94.25,94.2,94.22,22540.0,91.8382,91.8675,91.8187,91.8382,22540.0
2023-04-25 15:00:00,94.21,94.32,94.2,94.3,50770.0,91.8285,91.9357,91.8187,91.9162,50770.0
2023-04-25 15:05:00,94.3,94.37,94.28,94.28,39053.0,91.9162,91.9844,91.8967,91.8967,39053.0
2023-04-25 15:10:00,94.29,94.36,94.27,94.36,30620.0,91.9065,91.9747,91.887,91.9747,30620.0
2023-04-25 15:15:00,94.36,94.4,94.35,94.37,37406.0,91.9747,92.0137,91.9649,91.9844,37406.0
2023-04-25 15:20:00,94.37,94.48,94.36,94.45,38271.0,91.9844,92.0917,91.9747,92.0624,38271.0
2023-04-25 15:25:00,94.46,94.47,94.38,94.44,43208.0,92.0722,92.0819,91.9942,92.0527,43208.0
2023-04-25 15:30:00,94.43,94.49,94.41,94.45,50907.0,92.0429,92.1014,92.0234,92.0624,50907.0
2023-04-25 15:35:00,94.44,94.45,94.32,94.33,55037.0,92.0527,92.0624,91.9357,91.9454,55037.0
2023-04-25 15:40:00,94.33,94.36,94.26,94.27,104766.0,91.9454,91.9747,91.8772,91.887,104766.0
2023-04-25 15:45:00,94.26,94.31,94.17,94.23,106734.0,91.8772,91.9259,91.7895,91.848,106734.0
2023-04-25 15:50:00,94.24,94.27,94.14,94.19,222192.0,91.8577,91.887,91.7602,91.809,222192.0
2023-04-25 15:55:00,94.2,94.21,94.02,94.06,359725.0,91.8187,91.8285,91.6433,91.6823,359725.0
2023-04-26 09:30:00,93.75,94.1,93.38,93.63,195533.0,91.3801,91.7213,91.0195,91.2631,195533.0
2023-04-26 09:35:00,93.61,93.72,93.48,93.57,65155.0,91.2436,91.3509,91.1169,91.2047,65155.0
2023-04-26 09:40:00,93.56,93.58,93.34,93.39,52860.0,91.1949,91.2144,90.9805,91.0292,52860.0
2023-04-26 09:45:00,93.4,93.75,93.39,93.63,58886.0,91.039,91.3801,91.0292,91.2631,58886.0
2023-04-26 09:50:00,93.63,93.87,93.61,93.81,66653.0,91.2631,91.4971,91.2436,91.4386,66653.0
2023-04-26 09:55:00,93.82,93.96,93.78,93.94,51189.0,91.4483,91.5848,91.4093,91.5653,51189.0
2023-04-26 10:00:00,93.95,93.95,93.69,93.8,43862.0,91.575,91.575,91.3216,91.4288,43862.0
2023-04-26 10:05:00,93.8,94.04,93.76,93.99,63951.0,91.4288,91.6628,91.3899,91.614,63951.0
2023-04-26 10:10:00,93.98,94.13,93.96,93.96,61423.0,91.6043,91.7505,91.5848,91.5848,61423.0
2023-04-26 10:15:00,93.95,94.03,93.85,93.94,81167.0,91.575,91.653,91.4776,91.5653,81167.0
2023-04-26 10:20:00,93.94,94.04,93.89,93.95,64835.0,91.5653,91.6628,91.5166,91.575,64835.0
2023-04-26 10:25:00,93.96,93.98,93.82,93.98,66590.0,91.5848,91.6043,91.4483,91.6043,66590.0
2023-04-26 10:30:00,93.98,94.14,93.95,94.12,54805.0,91.6043,91.7602,91.575,91.7408,54805.0
2023-04-26 10:35:00,94.11,94.19,94.09,94.11,84523.0,91.731,91.809,91.7115,91.731,84523.0
2023-04-26 10:40:00,94.1,94.11,93.96,93.97,58412.0,91.7213,91.731,91.5848,91.5945,58412.0
2023-04-26 10:45:00,93.96,94.02,93.89,94.02,38834.0,91.5848,91.6433,91.5166,91.6433,38834.0
2023-04-26 10:50:00,94.03,94.19,94.0,94.15,64905.0,91.653,91.809,91.6238,91.77,64905.0
2023-04-26 10:55:00,94.14,94.16,93.97,94.02,52686.0,91.7602,91.7797,91.5945,91.6433,52686.0
2023-04-26 11:00:00,94.03,94.19,94.01,94.19,73953.0,91.653,91.809,91.6335,91.809,73953.0
2023-04-26 11:05:00,94.2,94.4,94.2,94.29,28101.0,91.8187,92.0137,91.8187,91.9065,28101.0
2023-04-26 11:10:00,94.31,94.37,94.26,94.27,26706.0,91.9259,91.9844,91.8772,91.887,26706.0
2023-04-26 11:15:00,94.27,94.29,94.15,94.17,29812.0,91.887,91.9065,91.77,91.7895,29812.0
2023-04-26 11:20:00,94.17,94.38,94.17,94.34,85696.0,91.7895,91.9942,91.7895,91.9552,85696.0
2023-04-26 11:25:00,94.34,94.34,94.2,94.22,27128.0,91.9552,91.9552,91.8187,91.8382,27128.0
2023-04-26 11:30:00,94.22,94.37,94.22,94.37,32313.0,91.8382,91.9844,91.8382,91.9844,32313.0
2023-04-26 11:35:00,94.36,94.36,94.14,94.17,28674.0,91.9747,91.9747,91.7602,91.7895,28674.0
2023-04-26 11:40:00,94.18,94.24,94.1,94.12,26221.0,91.7992,91.8577,91.7213,91.7408,26221.0
2023-04-26 11:45:00,94.11,94.32,94.1,94.32,49649.0,91.731,91.9357,91.7213,91.9357,49649.0
2023-04-26 11:50:00,94.31,94.39,94.26,94.37,38326.0,91.9259,92.0039,91.8772,91.9844,38326.0
2023-04-26 11:55:00,94.37,94.49,94.37,94.48,23837.0,91.9844,92.1014,91.9844,92.0917,23837.0
2023-04-26 12:00:00,94.48,94.66,94.47,94.66,41478.0,92.0917,92.2671,92.0819,92.2671,41478.0
2023-04-26 12:05:00,94.65,94.8,94.65,94.8,32331.0,92.2574,92.4036,92.2574,92.4036,32331.0
2023-04-26 12:10:00,94.8,94.8,94.68,94.75,26379.0,92.4036,92.4036,92.2866,92.3548,26379.0
2023-04-26 12:15:00,94.74,94.81,94.57,94.58,29533.0,92.3451,92.4133,92.1794,92.1891,29533.0
2023-04-26 12:20:00,94.59,94.59,94.51,94.53,15914.0,92.1989,92.1989,92.1209,92.1404,15914.0
2023-04-26 12:25:00,94.55,94.59,94.52,94.53,14691.0,92.1599,92.1989,92.1306,92.1404,14691.0
2023-04-26 12:30:00,94.54,94.59,94.47,94.53,24124.0,92.1501,92.1989,92.0819,92.1404,24124.0
2023-04-26 12:35:00,94.52,94.62,94.48,94.59,21495.0,92.1306,92.2281,92.0917,92.1989,21495.0
2023-04-26 12:40:00,94.58,94.64,94.54,94.6,30814.0,92.1891,92.2476,92.1501,92.2086,30814.0
2023-04-26 12:45:00,94.61,94.62,94.54,94.54,17730.0,92.2184,92.2281,92.1501,92.1501,17730.0
2023-04-26 12:50:00,94.53,94.56,94.46,94.52,31865.0,92.1404,92.1696,92.0722,92.1306,31865.0
2023-04-26 12:55:00,94.52,94.71,94.51,94.71,24373.0,92.1306,92.3158,92.1209,92.3158,24373.0
2023-04-26 13:00:00,94.7,94.79,94.69,94.78,25885.0,92.3061,92.3938,92.2963,92.3841,25885.0
2023-04-26 13:05:00,94.76,94.77,94.68,94.71,24659.0,92.3646,92.3743,92.2866,92.3158,24659.0
2023-04-26 13:10:00,94.71,94.75,94.68,94.74,16288.0,92.3158,92.3548,92.2866,92.3451,16288.0
2023-04-26 13:15:00,94.74,94.75,94.61,94.63,22525.0,92.3451,92.3548,92.2184,92.2379,22525.0
2023-04-26 13:20:00,94.61,94.62,94.56,94.56,22858.0,92.2184,92.2281,92.1696,92.1696,22858.0
2023-04-26 13:25:00,94.55,94.57,94.47,94.56,54106.0,92.1599,92.1794,92.0819,92.1696,54106.0
2023-04-26 13:30:00,94.58,94.59,94.48,94.53,105206.0,92.1891,92.1989,92.0917,92.1404,105206.0
2023-04-26 13:35:00,94.52,94.55,94.39,94.41,31927.0,92.1306,92.1599,92.0039,92.0234,31927.0
2023-04-26 13:40:00,94.41,94.49,94.38,94.45,52681.0,92.0234,92.1014,91.9942,92.0624,52681.0
2023-04-26 13:45:00,94.43,94.45,94.28,94.28,42171.0,92.0429,92.0624,91.8967,91.8967,42171.0
2023-04-26 13:50:00,94.28,94.3,94.16,94.3,73277.0,91.8967,91.9162,91.7797,91.9162,73277.0
2023-04-26 13:55:00,94.28,94.36,94.21,94.24,51740.0,91.8967,91.9747,91.8285,91.8577,51740.0
2023-04-26 14:00:00,94.24,94.29,94.18,94.23,40672.0,91.8577,91.9065,91.7992,91.848,40672.0
2023-04-26 14:05:00,94.24,94.34,94.23,94.3,28908.0,91.8577,91.9552,91.848,91.9162,28908.0
2023-04-26 14:10:00,94.3,94.3,94.23,94.28,34392.0,91.9162,91.9162,91.848,91.8967,34392.0
2023-04-26 14:15:00,94.29,94.29,94.17,94.19,24573.0,91.9065,91.9065,91.7895,91.809,24573.0
2023-04-26 14:20:00,94.18,94.27,94.15,94.25,22763.0,91.7992,91.887,91.77,91.8675,22763.0
2023-04-26 14:25:00,94.26,94.32,94.24,94.31,23164.0,91.8772,91.9357,91.8577,91.9259,23164.0
2023-04-26 14:30:00,94.31,94.32,94.16,94.18,24927.0,91.9259,91.9357,91.7797,91.7992,24927.0
2023-04-26 14:35:00,94.16,94.16,94.05,94.08,30865.0,91.7797,91.7797,91.6725,91.7018,30865.0
2023-04-26 14:40:00,94.06,94.12,94.05,94.11,24441.0,91.6823,91.7408,91.6725,91.731,24441.0
2023-04-26 14:45:00,94.11,94.11,94.04,94.04,24868.0,91.731,91.731,91.6628,91.6628,24868.0
2023-04-26 14:50:00,94.04,94.04,93.92,93.94,26528.0,91.6628,91.6628,91.5458,91.5653,26528.0
2023-04-26 14:55:00,93.94,93.98,93.88,93.9,34241.0,91.5653,91.6043,91.5068,91.5263,34241.0
2023-04-26 15:00:00,93.9,93.9,93.81,93.82,39498.0,91.5263,91.5263,91.4386,91.4483,39498.0
2023-04-26 15:05:00,93.81,93.92,93.8,93.86,37196.0,91.4386,91.5458,91.4288,91.4873,37196.0
2023-04-26 15:10:00,93.86,93.9,93.82,93.84,35408.0,91.4873,91.5263,91.4483,91.4678,35408.0
2023-04-26 15:15:00,93.83,93.83,93.71,93.73,35051.0,91.4581,91.4581,91.3411,91.3606,35051.0
2023-04-26 15:20:00,93.72,93.75,93.68,93.69,38788.0,91.3509,91.3801,91.3119,91.3216,38788.0
2023-04-26 15:25:00,93.68,93.73,93.66,93.7,35312.0,91.3119,91.3606,91.2924,91.3314,35312.0
2023-04-26 15:30:00,93.7,93.71,93.53,93.62,71763.0,91.3314,91.3411,91.1657,91.2534,71763.0
2023-04-26 15:35:00,93.62,93.63,93.48,93.53,69181.0,91.2534,91.2631,91.1169,91.1657,69181.0
2023-04-26 15:40:00,93.54,93.57,93.45,93.45,74432.0,91.1754,91.2047,91.0877,91.0877,74432.0
2023-04-26 15:45:00,93.45,93.76,93.45,93.63,144792.0,91.0877,91.3899,91.0877,91.2631,144792.0
2023-04-26 15:50:00,93.64,93.66,93.46,93.62,149045.0,91.2729,91.2924,91.0974,91.2534,149045.0
2023-04-26 15:55:00,93.62,93.79,93.62,93.71,437287.0,91.2534,91.4191,91.2534,91.3411,437287.0
2023-04-27 09:30:00,94.31,94.43,94.01,94.16,91477.0,91.9259,92.0429,91.6335,91.7797,91477.0
2023-04-27 09:35:00,94.18,94.3,94.07,94.21,49443.0,91.7992,91.9162,91.692,91.8285,49443.0
2023-04-27 09:40:00,94.24,94.29,94.02,94.04,34838.0,91.8577,91.9065,91.6433,91.6628,34838.0
2023-04-27 09:45:00,94.04,94.09,93.96,94.07,59753.0,91.6628,91.7115,91.5848,91.692,59753.0
2023-04-27 09:50:00,94.1,94.18,94.01,94.16,53551.0,91.7213,91.7992,91.6335,91.7797,53551.0
2023-04-27 09:55:00,94.16,94.21,93.94,94.0,61911.0,91.7797,91.8285,91.5653,91.6238,61911.0
2023-04-27 10:00:00,94.01,94.03,93.81,93.89,52399.0,91.6335,91.653,91.4386,91.5166,52399.0
2023-04-27 10:05:00,93.91,93.91,93.69,93.75,40607.0,91.5361,91.5361,91.3216,91.3801,40607.0
2023-04-27 10:10:00,93.75,93.78,93.72,93.78,40115.0,91.3801,91.4093,91.3509,91.4093,40115.0
2023-04-27 10:15:00,93.78,93.86,93.67,93.76,72529.0,91.4093,91.4873,91.3021,91.3899,72529.0
2023-04-27 10:20:00,93.75,93.75,93.55,93.68,46241.0,91.3801,91.3801,91.1852,91.3119,46241.0
2023-04-27 10:25:00,93.67,93.67,93.54,93.59,50542.0,91.3021,91.3021,91.1754,91.2241,50542.0
2023-04-27 10:30:00,93.6,93.65,93.54,93.58,78148.0,91.2339,91.2826,91.1754,91.2144,78148.0
2023-04-27 10:35:00,93.57,93.61,93.48,93.56,43688.0,91.2047,91.2436,91.1169,91.1949,43688.0
2023-04-27 10:40:00,93.55,93.55,93.36,93.42,40192.0,91.1852,91.1852,91.0,91.0584,40192.0
2023-04-27 10:45:00,93.42,93.57,93.42,93.47,46252.0,91.0584,91.2047,91.0584,91.1072,46252.0
2023-04-27 10:50:00,93.47,93.54,93.4,93.5,30739.0,91.1072,91.1754,91.039,91.1364,30739.0
2023-04-27 10:55:00,93.49,93.56,93.42,93.53,32857.0,91.1267,91.1949,91.0584,91.1657,32857.0
2023-04-27 11:00:00,93.54,93.58,93.45,93.47,31470.0,91.1754,91.2144,91.0877,91.1072,31470.0
2023-04-27 11:05:00,93.47,93.48,93.4,93.44,43520.0,91.1072,91.1169,91.039,91.0779,43520.0
2023-04-27 11:10:00,93.45,93.46,93.29,93.37,46822.0,91.0877,91.0974,90.9317,91.0097,46822.0
2023-04-27 11:15:00,93.37,93.39,93.29,93.39,40480.0,91.0097,91.0292,90.9317,91.0292,40480.0
2023-04-27 11:20:00,93.4,93.52,93.35,93.49,41215.0,91.039,91.1559,90.9902,91.1267,41215.0
2023-04-27 11:25:00,93.5,93.62,93.5,93.59,38023.0,91.1364,91.2534,91.1364,91.2241,38023.0
2023-04-27 11:30:00,93.59,93.66,93.56,93.59,49921.0,91.2241,91.2924,91.1949,91.2241,49921.0
2023-04-27 11:35:00,93.59,93.66,93.56,93.59,40150.0,91.2241,91.2924,91.1949,91.2241,40150.0
2023-04-27 11:40:00,93.59,93.64,93.55,93.59,27032.0,91.2241,91.2729,91.1852,91.2241,27032.0
2023-04-27 11:45:00,93.59,93.74,93.59,93.72,46204.0,91.2241,91.3704,91.2241,91.3509,46204.0
2023-04-27 11:50:00,93.73,93.9,93.73,93.87,24722.0,91.3606,91.5263,91.3606,91.4971,24722.0
2023-04-27 11:55:00,93.86,94.0,93.86,93.98,22998.0,91.4873,91.6238,91.4873,91.6043,22998.0
2023-04-27 12:00:00,93.99,94.19,93.99,94.18,54173.0,91.614,91.809,91.614,91.7992,54173.0
2023-04-27 12:05:00,94.18,94.18,94.08,94.1,21811.0,91.7992,91.7992,91.7018,91.7213,21811.0
2023-04-27 12:10:00,94.12,94.15,94.05,94.14,22810.0,91.7408,91.77,91.6725,91.7602,22810.0
2023-04-27 12:15:00,94.15,94.2,94.11,94.19,30099.0,91.77,91.8187,91.731,91.809,30099.0
2023-04-27 12:20:00,94.19,94.19,94.1,94.13,27223.0,91.809,91.809,91.7213,91.7505,27223.0
2023-04-27 12:25:00,94.13,94.15,94.1,94.12,33395.0,91.7505,91.77,91.7213,91.7408,33395.0
2023-04-27 12:30:00,94.14,94.22,94.13,94.2,26553.0,91.7602,91.8382,91.7505,91.8187,26553.0
2023-04-27 12:35:00,94.2,94.24,94.16,94.19,20029.0,91.8187,91.8577,91.7797,91.809,20029.0
2023-04-27 12:40:00,94.19,94.22,94.12,94.15,37559.0,91.809,91.8382,91.7408,91.77,37559.0
2023-04-27 12:45:00,94.16,94.29,94.15,94.29,15935.0,91.7797,91.9065,91.77,91.9065,15935.0
2023-04-27 12:50:00,94.3,94.33,94.27,94.27,14550.0,91.9162,91.9454,91.887,91.887,14550.0
2023-04-27 12:55:00,94.27,94.32,94.25,94.3,14367.0,91.887,91.9357,91.8675,91.9162,14367.0
2023-04-27 13:00:00,94.31,94.38,94.29,94.34,28861.0,91.9259,91.9942,91.9065,91.9552,28861.0
2023-04-27 13:05:00,94.34,94.37,94.3,94.37,24521.0,91.9552,91.9844,91.9162,91.9844,24521.0
2023-04-27 13:10:00,94.36,94.44,94.36,94.43,23974.0,91.9747,92.0527,91.9747,92.0429,23974.0
2023-04-27 13:15:00,94.42,94.44,94.33,94.33,22046.0,92.0332,92.0527,91.9454,91.9454,22046.0
2023-04-27 13:20:00,94.34,94.35,94.3,94.33,14955.0,91.9552,91.9649,91.9162,91.9454,14955.0
2023-04-27 13:25:00,94.32,94.37,94.3,94.33,13724.0,91.9357,91.9844,91.9162,91.9454,13724.0
2023-04-27 13:30:00,94.31,94.41,94.31,94.38,21243.0,91.9259,92.0234,91.9259,91.9942,21243.0
2023-04-27 13:35:00,94.39,94.46,94.38,94.45,25553.0,92.0039,92.0722,91.9942,92.0624,25553.0
2023-04-27 13:40:00,94.45,94.47,94.34,94.39,33253.0,92.0624,92.0819,91.9552,92.0039,33253.0
2023-04-27 13:45:00,94.39,94.45,94.3,94.32,55498.0,92.0039,92.0624,91.9162,91.9357,55498.0
2023-04-27 13:50:00,94.33,94.45,94.33,94.4,31084.0,91.9454,92.0624,91.9454,92.0137,31084.0
2023-04-27 13:55:00,94.41,94.41,94.29,94.29,24291.0,92.0234,92.0234,91.9065,91.9065,24291.0
2023-04-27 14:00:00,94.3,94.41,94.3,94.36,24332.0,91.9162,92.0234,91.9162,91.9747,24332.0
2023-04-27 14:05:00,94.37,94.39,94.31,94.34,44216.0,91.9844,92.0039,91.9259,91.9552,44216.0
2023-04-27 14:10:00,94.35,94.4,94.34,94.37,34587.0,91.9649,92.0137,91.9552,91.9844,34587.0
2023-04-27 14:15:00,94.37,94.49,94.36,94.48,40642.0,91.9844,92.1014,91.9747,92.0917,40642.0
2023-04-27 14:20:00,94.46,94.47,94.41,94.45,20095.0,92.0722,92.0819,92.0234,92.0624,20095.0
2023-04-27 14:25:00,94.44,94.52,94.43,94.48,48838.0,92.0527,92.1306,92.0429,92.0917,48838.0
2023-04-27 14:30:00,94.48,94.59,94.46,94.59,31735.0,92.0917,92.1989,92.0722,92.1989,31735.0
2023-04-27 14:35:00,94.59,94.62,94.52,94.6,31821.0,92.1989,92.2281,92.1306,92.2086,31821.0
2023-04-27 14:40:00,94.6,94.7,94.6,94.68,19709.0,92.2086,92.3061,92.2086,92.2866,19709.0
2023-04-27 14:45:00,94.68,94.68,94.61,94.61,23185.0,92.2866,92.2866,92.2184,92.2184,23185.0
2023-04-27 14:50:00,94.62,94.68,94.6,94.64,34132.0,92.2281,92.2866,92.2086,92.2476,34132.0
2023-04-27 14:55:00,94.63,94.8,94.63,94.79,46655.0,92.2379,92.4036,92.2379,92.3938,46655.0
2023-04-27 15:00:00,94.79,94.92,94.77,94.92,50493.0,92.3938,92.5205,92.3743,92.5205,50493.0
2023-04-27 15:05:00,94.92,94.95,94.89,94.91,36942.0,92.5205,92.5498,92.4913,92.5108,36942.0
2023-04-27 15:10:00,94.9,94.93,94.83,94.88,30613.0,92.501,92.5303,92.4328,92.4815,30613.0
2023-04-27 15:15:00,94.89,95.0,94.89,94.99,41954.0,92.4913,92.5985,92.4913,92.5888,41954.0
2023-04-27 15:20:00,94.99,95.02,94.9,94.9,104876.0,92.5888,92.618,92.501,92.501,104876.0
2023-04-27 15:25:00,94.9,94.93,94.83,94.86,42438.0,92.501,92.5303,92.4328,92.462,42438.0
2023-04-27 15:30:00,94.85,94.95,94.81,94.93,95438.0,92.4523,92.5498,92.4133,92.5303,95438.0
2023-04-27 15:35:00,94.92,94.92,94.81,94.9,58127.0,92.5205,92.5205,92.4133,92.501,58127.0
2023-04-27 15:40:00,94.9,95.04,94.88,95.01,94447.0,92.501,92.6375,92.4815,92.6083,94447.0
2023-04-27 15:45:00,95.01,95.07,94.94,95.01,117656.0,92.6083,92.6667,92.54,92.6083,117656.0
2023-04-27 15:50:00,95.0,95.06,94.94,95.03,158649.0,92.5985,92.657,92.54,92.6277,158649.0
2023-04-27 15:55:00,95.03,95.09,94.94,95.05,367682.0,92.6277,92.6862,92.54,92.6472,367682.0
2023-04-28 09:30:00,94.27,95.13,94.25,95.02,133237.0,91.887,92.7252,91.8675,92.618,133237.0
2023-04-28 09:35:00,95.04,95.24,95.04,95.23,71600.0,92.6375,92.8324,92.6375,92.8227,71600.0
2023-04-28 09:40:00,95.23,95.4,95.18,95.23,74148.0,92.8227,92.9884,92.774,92.8227,74148.0
2023-04-28 09:45:00,95.24,95.27,95.02,95.07,40524.0,92.8324,92.8617,92.618,92.6667,40524.0
2023-04-28 09:50:00,95.1,95.15,95.01,95.06,35846.0,92.696,92.7447,92.6083,92.657,35846.0
2023-04-28 09:55:00,95.05,95.17,94.9,94.94,34825.0,92.6472,92.7642,92.501,92.54,34825.0
2023-04-28 10:00:00,94.94,95.17,94.9,95.15,71237.0,92.54,92.7642,92.501,92.7447,71237.0
2023-04-28 10:05:00,95.14,95.3,95.13,95.24,49772.0,92.735,92.8909,92.7252,92.8324,49772.0
2023-04-28 10:10:00,95.23,95.35,95.16,95.28,45884.0,92.8227,92.9397,92.7545,92.8714,45884.0
2023-04-28 10:15:00,95.29,95.39,95.26,95.33,49503.0,92.8812,92.9786,92.8519,92.9202,49503.0
2023-04-28 10:20:00,95.35,95.36,95.23,95.3,57503.0,92.9397,92.9494,92.8227,92.8909,57503.0
2023-04-28 10:25:00,95.3,95.36,95.24,95.34,56838.0,92.8909,92.9494,92.8324,92.9299,56838.0
2023-04-28 10:30:00,95.33,95.36,95.19,95.28,46134.0,92.9202,92.9494,92.7837,92.8714,46134.0
2023-04-28 10:35:00,95.28,95.35,95.05,95.17,87579.0,92.8714,92.9397,92.6472,92.7642,87579.0
2023-04-28 10:40:00,95.18,95.2,95.03,95.05,42026.0,92.774,92.7935,92.6277,92.6472,42026.0
2023-04-28 10:45:00,95.05,95.18,94.96,95.14,294485.0,92.6472,92.774,92.5595,92.735,294485.0
2023-04-28 10:50:00,95.15,95.2,94.95,94.97,29346.0,92.7447,92.7935,92.5498,92.5693,29346.0
2023-04-28 10:55:00,94.97,94.97,94.65,94.76,66742.0,92.5693,92.5693,92.2574,92.3646,66742.0
2023-04-28 11:00:00,94.76,94.77,94.52,94.59,92929.0,92.3646,92.3743,92.1306,92.1989,92929.0
2023-04-28 11:05:00,94.62,94.76,94.6,94.68,33094.0,92.2281,92.3646,92.2086,92.2866,33094.0
2023-04-28 11:10:00,94.68,94.75,94.57,94.58,28725.0,92.2866,92.3548,92.1794,92.1891,28725.0
2023-04-28 11:15:00,94.58,94.6,94.47,94.52,42509.0,92.1891,92.2086,92.0819,92.1306,42509.0
2023-04-28 11:20:00,94.53,94.53,94.32,94.34,51362.0,92.1404,92.1404,91.9357,91.9552,51362.0
2023-04-28 11:25:00,94.34,94.38,94.24,94.36,54644.0,91.9552,91.9942,91.8577,91.9747,54644.0
2023-04-28 11:30:00,94.37,94.61,94.37,94.61,34690.0,91.9844,92.2184,91.9844,92.2184,34690.0
2023-04-28 11:35:00,94.61,94.66,94.57,94.62,23027.0,92.2184,92.2671,92.1794,92.2281,23027.0
2023-04-28 11:40:00,94.59,94.7,94.56,94.67,28554.0,92.1989,92.3061,92.1696,92.2768,28554.0
2023-04-28 11:45:00,94.67,94.78,94.65,94.78,31044.0,92.2768,92.3841,92.2574,92.3841,31044.0
2023-04-28 11:50:00,94.78,94.9,94.77,94.87,57854.0,92.3841,92.501,92.3743,92.4718,57854.0
2023-04-28 11:55:00,94.86,94.94,94.82,94.9,28051.0,92.462,92.54,92.4231,92.501,28051.0
2023-04-28 12:00:00,94.91,94.97,94.83,94.92,25668.0,92.5108,92.5693,92.4328,92.5205,25668.0
2023-04-28 12:05:00,94.92,95.01,94.89,94.9,42382.0,92.5205,92.6083,92.4913,92.501,42382.0
2023-04-28 12:10:00,94.89,95.0,94.88,94.95,26184.0,92.4913,92.5985,92.4815,92.5498,26184.0
2023-04-28 12:15:00,94.96,94.96,94.82,94.86,35356.0,92.5595,92.5595,92.4231,92.462,35356.0
2023-04-28 12:20:00,94.86,94.87,94.8,94.84,22701.0,92.462,92.4718,92.4036,92.4426,22701.0
2023-04-28 12:25:00,94.83,94.92,94.79,94.92,50263.0,92.4328,92.5205,92.3938,92.5205,50263.0
2023-04-28 12:30:00,94.93,94.96,94.83,94.87,29521.0,92.5303,92.5595,92.4328,92.4718,29521.0
2023-04-28 12:35:00,94.85,94.88,94.75,94.76,47077.0,92.4523,92.4815,92.3548,92.3646,47077.0
2023-04-28 12:40:00,94.76,94.8,94.71,94.77,22416.0,92.3646,92.4036,92.3158,92.3743,22416.0
2023-04-28 12:45:00,94.77,94.79,94.72,94.78,22006.0,92.3743,92.3938,92.3256,92.3841,22006.0
2023-04-28 12:50:00,94.79,94.81,94.76,94.81,14339.0,92.3938,92.4133,92.3646,92.4133,14339.0
2023-04-28 12:55:00,94.81,94.96,94.8,94.94,100672.0,92.4133,92.5595,92.4036,92.54,100672.0
2023-04-28 13:00:00,94.95,94.98,94.88,94.96,71228.0,92.5498,92.579,92.4815,92.5595,71228.0
2023-04-28 13:05:00,94.97,94.98,94.89,94.9,31180.0,92.5693,92.579,92.4913,92.501,31180.0
2023-04-28 13:10:00,94.89,95.04,94.89,95.04,41072.0,92.4913,92.6375,92.4913,92.6375,41072.0
2023-04-28 13:15:00,95.04,95.11,94.99,94.99,50215.0,92.6375,92.7057,92.5888,92.5888,50215.0
2023-04-28 13:20:00,94.99,95.05,94.95,94.95,32983.0,92.5888,92.6472,92.5498,92.5498,32983.0
2023-04-28 13:25:00,94.95,94.98,94.91,94.93,25595.0,92.5498,92.579,92.5108,92.5303,25595.0
2023-04-28 13:30:00,94.93,94.96,94.88,94.9,20923.0,92.5303,92.5595,92.4815,92.501,20923.0
2023-04-28 13:35:00,94.9,94.92,94.8,94.89,35632.0,92.501,92.5205,92.4036,92.4913,35632.0
2023-04-28 13:40:00,94.89,94.89,94.78,94.81,54197.0,92.4913,92.4913,92.3841,92.4133,54197.0
2023-04-28 13:45:00,94.8,94.85,94.79,94.8,26707.0,92.4036,92.4523,92.3938,92.4036,26707.0
2023-04-28 13:50:00,94.79,94.81,94.71,94.72,26407.0,92.3938,92.4133,92.3158,92.3256,26407.0
2023-04-28 13:55:00,94.72,94.79,94.63,94.78,41940.0,92.3256,92.3938,92.2379,92.3841,41940.0
2023-04-28 14:00:00,94.77,94.88,94.77,94.84,25878.0,92.3743,92.4815,92.3743,92.4426,25878.0
2023-04-28 14:05:00,94.85,94.85,94.74,94.76,27809.0,92.4523,92.4523,92.3451,92.3646,27809.0
2023-04-28 14:10:00,94.75,94.75,94.58,94.64,44512.0,92.3548,92.3548,92.1891,92.2476,44512.0
2023-04-28 14:15:00,94.63,94.87,94.63,94.8,33224.0,92.2379,92.4718,92.2379,92.4036,33224.0
2023-04-28 14:20:00,94.8,94.8,94.69,94.76,25632.0,92.4036,92.4036,92.2963,92.3646,25632.0
2023-04-28 14:25:00,94.76,94.87,94.74,94.86,73375.0,92.3646,92.4718,92.3451,92.462,73375.0
2023-04-28 14:30:00,94.86,94.9,94.76,94.77,34396.0,92.462,92.501,92.3646,92.3743,34396.0
2023-04-28 14:35:00,94.76,94.76,94.66,94.69,28110.0,92.3646,92.3646,92.2671,92.2963,28110.0
2023-04-28 14:40:00,94.69,94.77,94.6,94.66,43406.0,92.2963,92.3743,92.2086,92.2671,43406.0
2023-04-28 14:45:00,94.65,94.7,94.59,94.62,35028.0,92.2574,92.3061,92.1989,92.2281,35028.0
2023-04-28 14:50:00,94.62,94.75,94.6,94.73,26551.0,92.2281,92.3548,92.2086,92.3353,26551.0
2023-04-28 14:55:00,94.72,94.78,94.7,94.73,56000.0,92.3256,92.3841,92.3061,92.3353,56000.0
2023-04-28 15:00:00,94.72,94.78,94.7,94.77,64914.0,92.3256,92.3841,92.3061,92.3743,64914.0
2023-04-28 15:05:00,94.76,94.83,94.74,94.82,39518.0,92.3646,92.4328,92.3451,92.4231,39518.0
2023-04-28 15:10:00,94.81,94.83,94.76,94.78,39283.0,92.4133,92.4328,92.3646,92.3841,39283.0
2023-04-28 15:15:00,94.77,94.87,94.76,94.86,49102.0,92.3743,92.4718,92.3646,92.462,49102.0
2023-04-28 15:20:00,94.85,94.85,94.7,94.7,73505.0,92.4523,92.4523,92.3061,92.3061,73505.0
2023-04-28 15:25:00,94.7,94.73,94.64,94.64,54145.0,92.3061,92.3353,92.2476,92.2476,54145.0
2023-04-28 15:30:00,94.65,94.7,94.62,94.64,74802.0,92.2574,92.3061,92.2281,92.2476,74802.0
2023-04-28 15:35:00,94.64,94.71,94.6,94.67,54263.0,92.2476,92.3158,92.2086,92.2768,54263.0
2023-04-28 15:40:00,94.67,94.74,94.65,94.73,93168.0,92.2768,92.3451,92.2574,92.3353,93168.0
2023-04-28 15:45:00,94.73,94.76,94.65,94.67,112864.0,92.3353,92.3646,92.2574,92.2768,112864.0
2023-04-28 15:50:00,94.67,94.77,94.66,94.74,236458.0,92.2768,92.3743,92.2671,92.3451,236458.0
2023-04-28 15:55:00,94.75,94.79,94.6,94.73,787464.0,92.3548,92.3938,92.2086,92.3353,787464.0
2023-05-01 09:30:00,94.8,94.97,94.7,94.77,88463.0,92.4036,92.5693,92.3061,92.3743,88463.0
2023-05-01 09:35:00,94.75,94.97,94.72,94.87,40796.0,92.3548,92.5693,92.3256,92.4718,40796.0
2023-05-01 09:40:00,94.89,94.9,94.7,94.79,54245.0,92.4913,92.501,92.3061,92.3938,54245.0
2023-05-01 09:45:00,94.8,94.92,94.72,94.91,49017.0,92.4036,92.5205,92.3256,92.5108,49017.0
2023-05-01 09:50:00,94.92,95.05,94.8,95.04,53812.0,92.5205,92.6472,92.4036,92.6375,53812.0
2023-05-01 09:55:00,95.03,95.04,94.94,95.03,32217.0,92.6277,92.6375,92.54,92.6277,32217.0
2023-05-01 10:00:00,95.01,95.14,94.91,95.14,52579.0,92.6083,92.735,92.5108,92.735,52579.0
2023-05-01 10:05:00,95.14,95.15,95.01,95.14,39867.0,92.735,92.7447,92.6083,92.735,39867.0
2023-05-01 10:10:00,95.14,95.2,95.11,95.17,48096.0,92.735,92.7935,92.7057,92.7642,48096.0
2023-05-01 10:15:00,95.16,95.26,95.15,95.21,51735.0,92.7545,92.8519,92.7447,92.8032,51735.0
2023-05-01 10:20:00,95.2,95.21,95.03,95.03,37743.0,92.7935,92.8032,92.6277,92.6277,37743.0
2023-05-01 10:25:00,95.04,95.08,94.98,95.03,23973.0,92.6375,92.6765,92.579,92.6277,23973.0
2023-05-01 10:30:00,95.05,95.2,95.04,95.18,32578.0,92.6472,92.7935,92.6375,92.774,32578.0
2023-05-01 10:35:00,95.18,95.3,95.15,95.3,31330.0,92.774,92.8909,92.7447,92.8909,31330.0
2023-05-01 10:40:00,95.29,95.31,95.25,95.29,52542.0,92.8812,92.9007,92.8422,92.8812,52542.0
2023-05-01 10:45:00,95.29,95.38,95.28,95.37,51897.0,92.8812,92.9689,92.8714,92.9592,51897.0
2023-05-01 10:50:00,95.36,95.36,95.27,95.34,19460.0,92.9494,92.9494,92.8617,92.9299,19460.0
2023-05-01 10:55:00,95.33,95.55,95.32,95.51,55262.0,92.9202,93.1346,92.9104,93.0956,55262.0
2023-05-01 11:00:00,95.51,95.65,95.49,95.64,36101.0,93.0956,93.2321,93.0761,93.2223,36101.0
2023-05-01 11:05:00,95.64,95.71,95.61,95.7,32013.0,93.2223,93.2906,93.1931,93.2808,32013.0
2023-05-01 11:10:00,95.7,95.73,95.62,95.69,68233.0,93.2808,93.3101,93.2028,93.2711,68233.0
2023-05-01 11:15:00,95.68,95.7,95.39,95.44,115866.0,93.2613,93.2808,92.9786,93.0274,115866.0
2023-05-01 11:20:00,95.44,95.63,95.42,95.49,42201.0,93.0274,93.2126,93.0079,93.0761,42201.0
2023-05-01 11:25:00,95.47,95.48,95.36,95.41,70370.0,93.0566,93.0664,92.9494,92.9981,70370.0
2023-05-01 11:30:00,95.4,95.41,95.31,95.38,44650.0,92.9884,92.9981,92.9007,92.9689,44650.0
2023-05-01 11:35:00,95.38,95.4,95.3,95.31,32212.0,92.9689,92.9884,92.8909,92.9007,32212.0
2023-05-01 11:40:00,95.31,95.39,95.16,95.39,52187.0,92.9007,92.9786,92.7545,92.9786,52187.0
2023-05-01 11:45:00,95.39,95.42,95.34,95.38,25620.0,92.9786,93.0079,92.9299,92.9689,25620.0
2023-05-01 11:50:00,95.38,95.38,95.22,95.23,25996.0,92.9689,92.9689,92.8129,92.8227,25996.0
2023-05-01 11:55:00,95.23,95.37,95.22,95.37,15665.0,92.8227,92.9592,92.8129,92.9592,15665.0
2023-05-01 12:00:00,95.37,95.47,95.37,95.47,28041.0,92.9592,93.0566,92.9592,93.0566,28041.0
2023-05-01 12:05:00,95.46,95.51,95.41,95.47,23208.0,93.0469,93.0956,92.9981,93.0566,23208.0
2023-05-01 12:10:00,95.48,95.48,95.4,95.42,33918.0,93.0664,93.0664,92.9884,93.0079,33918.0
2023-05-01 12:15:00,95.42,95.48,95.37,95.39,34876.0,93.0079,93.0664,92.9592,92.9786,34876.0
2023-05-01 12:20:00,95.38,95.4,95.3,95.32,8175.0,92.9689,92.9884,92.8909,92.9104,8175.0
2023-05-01 12:25:00,95.31,95.35,95.26,95.32,23342.0,92.9007,92.9397,92.8519,92.9104,23342.0
2023-05-01 12:30:00,95.34,95.43,95.34,95.39,26364.0,92.9299,93.0176,92.9299,92.9786,26364.0
2023-05-01 12:35:00,95.4,95.51,95.38,95.48,34699.0,92.9884,93.0956,92.9689,93.0664,34699.0
2023-05-01 12:40:00,95.47,95.47,95.4,95.43,14789.0,93.0566,93.0566,92.9884,93.0176,14789.0
2023-05-01 12:45:00,95.43,95.5,95.42,95.44,19903.0,93.0176,93.0859,93.0079,93.0274,19903.0
2023-05-01 12:50:00,95.44,95.47,95.4,95.47,24320.0,93.0274,93.0566,92.9884,93.0566,24320.0
2023-05-01 12:55:00,95.46,95.53,95.45,95.47,25238.0,93.0469,93.1151,93.0371,93.0566,25238.0
2023-05-01 13:00:00,95.48,95.56,95.47,95.54,17444.0,93.0664,93.1444,93.0566,93.1249,17444.0
2023-05-01 13:05:00,95.54,95.62,95.54,95.58,24772.0,93.1249,93.2028,93.1249,93.1638,24772.0
2023-05-01 13:10:00,95.58,95.6,95.56,95.58,17712.0,93.1638,93.1833,93.1444,93.1638,17712.0
2023-05-01 13:15:00,95.57,95.59,95.5,95.51,17205.0,93.1541,93.1736,93.0859,93.0956,17205.0
2023-05-01 13:20:00,95.52,95.53,95.49,95.52,19465.0,93.1054,93.1151,93.0761,93.1054,19465.0
2023-05-01 13:25:00,95.51,95.53,95.38,95.39,26402.0,93.0956,93.1151,92.9689,92.9786,26402.0
2023-05-01 13:30:00,95.38,95.42,95.34,95.42,39847.0,92.9689,93.0079,92.9299,93.0079,39847.0
2023-05-01 13:35:00,95.43,95.44,95.32,95.36,42460.0,93.0176,93.0274,92.9104,92.9494,42460.0
2023-05-01 13:40:00,95.36,95.42,95.29,95.32,31827.0,92.9494,93.0079,92.8812,92.9104,31827.0
2023-05-01 13:45:00,95.31,95.33,95.22,95.25,57091.0,92.9007,92.9202,92.8129,92.8422,57091.0
2023-05-01 13:50:00,95.26,95.31,95.16,95.17,52813.0,92.8519,92.9007,92.7545,92.7642,52813.0
2023-05-01 13:55:00,95.17,95.2,95.14,95.17,38526.0,92.7642,92.7935,92.735,92.7642,38526.0
2023-05-01 14:00:00,95.16,95.16,95.04,95.06,69207.0,92.7545,92.7545,92.6375,92.657,69207.0
2023-05-01 14:05:00,95.06,95.07,94.98,95.02,57025.0,92.657,92.6667,92.579,92.618,57025.0
2023-05-01 14:10:00,95.03,95.1,95.0,95.09,39570.0,92.6277,92.696,92.5985,92.6862,39570.0
2023-05-01 14:15:00,95.1,95.11,94.96,95.0,52388.0,92.696,92.7057,92.5595,92.5985,52388.0
2023-05-01 14:20:00,95.0,95.05,94.9,94.91,45772.0,92.5985,92.6472,92.501,92.5108,45772.0
2023-05-01 14:25:00,94.9,94.93,94.82,94.83,47238.0,92.501,92.5303,92.4231,92.4328,47238.0
2023-05-01 14:30:00,94.83,94.88,94.74,94.79,91751.0,92.4328,92.4815,92.3451,92.3938,91751.0
2023-05-01 14:35:00,94.78,94.8,94.71,94.79,35620.0,92.3841,92.4036,92.3158,92.3938,35620.0
2023-05-01 14:40:00,94.79,94.91,94.74,94.91,59105.0,92.3938,92.5108,92.3451,92.5108,59105.0
2023-05-01 14:45:00,94.92,94.95,94.84,94.92,30001.0,92.5205,92.5498,92.4426,92.5205,30001.0
2023-05-01 14:50:00,94.92,94.94,94.85,94.91,30449.0,92.5205,92.54,92.4523,92.5108,30449.0
2023-05-01 14:55:00,94.91,94.94,94.86,94.92,27136.0,92.5108,92.54,92.462,92.5205,27136.0
2023-05-01 15:00:00,94.9,94.94,94.84,94.84,34183.0,92.501,92.54,92.4426,92.4426,34183.0
2023-05-01 15:05:00,94.84,94.93,94.83,94.93,44201.0,92.4426,92.5303,92.4328,92.5303,44201.0
2023-05-01 15:10:00,94.93,94.98,94.9,94.97,35270.0,92.5303,92.579,92.501,92.5693,35270.0
2023-05-01 15:15:00,94.97,95.01,94.93,95.01,24952.0,92.5693,92.6083,92.5303,92.6083,24952.0
2023-05-01 15:20:00,95.01,95.08,94.98,95.08,51410.0,92.6083,92.6765,92.579,92.6765,51410.0
2023-05-01 15:25:00,95.07,95.12,95.06,95.07,44730.0,92.6667,92.7155,92.657,92.6667,44730.0
2023-05-01 15:30:00,95.06,95.11,95.03,95.04,48859.0,92.657,92.7057,92.6277,92.6375,48859.0
2023-05-01 15:35:00,95.03,95.03,94.92,94.92,92801.0,92.6277,92.6277,92.5205,92.5205,92801.0
2023-05-01 15:40:00,94.93,94.99,94.91,94.94,78307.0,92.5303,92.5888,92.5108,92.54,78307.0
2023-05-01 15:45:00,94.94,95.05,94.91,94.97,90995.0,92.54,92.6472,92.5108,92.5693,90995.0
2023-05-01 15:50:00,94.97,95.01,94.93,94.95,197318.0,92.5693,92.6083,92.5303,92.5498,197318.0
2023-05-01 15:55:00,94.96,94.98,94.8,94.84,454813.0,92.5595,92.579,92.4036,92.4426,454813.0
2023-05-02 09:30:00,94.93,95.08,94.74,94.99,138909.0,92.5303,92.6765,92.3451,92.5888,138909.0
2023-05-02 09:35:00,95.03,95.03,94.85,95.0,29225.0,92.6277,92.6277,92.4523,92.5985,29225.0
2023-05-02 09:40:00,94.98,95.02,94.83,94.95,56509.0,92.579,92.618,92.4328,92.5498,56509.0
2023-05-02 09:45:00,94.94,95.15,94.94,95.04,48140.0,92.54,92.7447,92.54,92.6375,48140.0
2023-05-02 09:50:00,95.03,95.24,95.01,95.23,55361.0,92.6277,92.8324,92.6083,92.8227,55361.0
2023-05-02 09:55:00,95.22,95.22,95.04,95.09,41131.0,92.8129,92.8129,92.6375,92.6862,41131.0
2023-05-02 10:00:00,95.09,95.16,94.98,95.07,46664.0,92.6862,92.7545,92.579,92.6667,46664.0
2023-05-02 10:05:00,95.08,95.08,94.9,94.95,50783.0,92.6765,92.6765,92.501,92.5498,50783.0
2023-05-02 10:10:00,94.94,94.98,94.73,94.94,57284.0,92.54,92.579,92.3353,92.54,57284.0
2023-05-02 10:15:00,94.95,95.01,94.89,94.9,41463.0,92.5498,92.6083,92.4913,92.501,41463.0
2023-05-02 10:20:00,94.91,94.91,94.66,94.68,56455.0,92.5108,92.5108,92.2671,92.2866,56455.0
2023-05-02 10:25:00,94.68,94.73,94.47,94.58,78103.0,92.2866,92.3353,92.0819,92.1891,78103.0
2023-05-02 10:30:00,94.57,94.59,94.42,94.46,67066.0,92.1794,92.1989,92.0332,92.0722,67066.0
2023-05-02 10:35:00,94.47,94.59,94.39,94.43,39516.0,92.0819,92.1989,92.0039,92.0429,39516.0
2023-05-02 10:40:00,94.42,94.45,94.32,94.39,43703.0,92.0332,92.0624,91.9357,92.0039,43703.0
2023-05-02 10:45:00,94.39,94.41,94.24,94.33,44795.0,92.0039,92.0234,91.8577,91.9454,44795.0
2023-05-02 10:50:00,94.32,94.36,94.15,94.23,33151.0,91.9357,91.9747,91.77,91.848,33151.0
2023-05-02 10:55:00,94.21,94.26,94.06,94.08,32592.0,91.8285,91.8772,91.6823,91.7018,32592.0
2023-05-02 11:00:00,94.09,94.12,93.9,93.96,66697.0,91.7115,91.7408,91.5263,91.5848,66697.0
2023-05-02 11:05:00,93.96,94.07,93.92,94.03,32929.0,91.5848,91.692,91.5458,91.653,32929.0
2023-05-02 11:10:00,94.04,94.13,93.99,94.02,45734.0,91.6628,91.7505,91.614,91.6433,45734.0
2023-05-02 11:15:00,94.02,94.11,93.92,93.93,31289.0,91.6433,91.731,91.5458,91.5556,31289.0
2023-05-02 11:20:00,93.95,94.01,93.9,93.97,42757.0,91.575,91.6335,91.5263,91.5945,42757.0
2023-05-02 11:25:00,93.97,93.98,93.85,93.92,33650.0,91.5945,91.6043,91.4776,91.5458,33650.0
2023-05-02 11:30:00,93.92,94.02,93.85,94.02,47036.0,91.5458,91.6433,91.4776,91.6433,47036.0
2023-05-02 11:35:00,94.02,94.13,94.01,94.08,30945.0,91.6433,91.7505,91.6335,91.7018,30945.0
2023-05-02 11:40:00,94.08,94.22,94.07,94.18,31709.0,91.7018,91.8382,91.692,91.7992,31709.0
2023-05-02 11:45:00,94.19,94.28,94.18,94.19,41719.0,91.809,91.8967,91.7992,91.809,41719.0
2023-05-02 11:50:00,94.18,94.18,93.88,93.94,47050.0,91.7992,91.7992,91.5068,91.5653,47050.0
2023-05-02 11:55:00,93.94,94.0,93.92,93.93,34528.0,91.5653,91.6238,91.5458,91.5556,34528.0
2023-05-02 12:00:00,93.92,94.06,93.9,94.05,28163.0,91.5458,91.6823,91.5263,91.6725,28163.0
2023-05-02 12:05:00,94.06,94.18,94.03,94.11,15609.0,91.6823,91.7992,91.653,91.731,15609.0
2023-05-02 12:10:00,94.12,94.16,94.07,94.15,26069.0,91.7408,91.7797,91.692,91.77,26069.0
2023-05-02 12:15:00,94.16,94.17,94.04,94.17,26644.0,91.7797,91.7895,91.6628,91.7895,26644.0
2023-05-02 12:20:00,94.16,94.25,94.13,94.25,28733.0,91.7797,91.8675,91.7505,91.8675,28733.0
2023-05-02 12:25:00,94.27,94.32,94.24,94.31,16128.0,91.887,91.9357,91.8577,91.9259,16128.0
2023-05-02 12:30:00,94.3,94.37,94.27,94.31,37577.0,91.9162,91.9844,91.887,91.9259,37577.0
2023-05-02 12:35:00,94.31,94.43,94.3,94.36,28388.0,91.9259,92.0429,91.9162,91.9747,28388.0
2023-05-02 12:40:00,94.37,94.44,94.35,94.39,26538.0,91.9844,92.0527,91.9649,92.0039,26538.0
2023-05-02 12:45:00,94.39,94.44,94.35,94.35,16004.0,92.0039,92.0527,91.9649,91.9649,16004.0
2023-05-02 12:50:00,94.37,94.45,94.34,94.37,27058.0,91.9844,92.0624,91.9552,91.9844,27058.0
2023-05-02 12:55:00,94.36,94.4,94.28,94.29,41081.0,91.9747,92.0137,91.8967,91.9065,41081.0
2023-05-02 13:00:00,94.29,94.31,94.2,94.26,32375.0,91.9065,91.9259,91.8187,91.8772,32375.0
2023-05-02 13:05:00,94.25,94.38,94.24,94.33,20374.0,91.8675,91.9942,91.8577,91.9454,20374.0
2023-05-02 13:10:00,94.34,94.41,94.3,94.37,15751.0,91.9552,92.0234,91.9162,91.9844,15751.0
2023-05-02 13:15:00,94.37,94.48,94.37,94.42,31190.0,91.9844,92.0917,91.9844,92.0332,31190.0
2023-05-02 13:20:00,94.44,94.53,94.39,94.53,11949.0,92.0527,92.1404,92.0039,92.1404,11949.0
2023-05-02 13:25:00,94.53,94.57,94.5,94.53,19317.0,92.1404,92.1794,92.1111,92.1404,19317.0
2023-05-02 13:30:00,94.54,94.59,94.49,94.52,32354.0,92.1501,92.1989,92.1014,92.1306,32354.0
2023-05-02 13:35:00,94.53,94.66,94.53,94.63,24509.0,92.1404,92.2671,92.1404,92.2379,24509.0
2023-05-02 13:40:00,94.64,94.66,94.55,94.58,25780.0,92.2476,92.2671,92.1599,92.1891,25780.0
2023-05-02 13:45:00,94.58,94.59,94.52,94.53,23870.0,92.1891,92.1989,92.1306,92.1404,23870.0
2023-05-02 13:50:00,94.53,94.6,94.48,94.59,34151.0,92.1404,92.2086,92.0917,92.1989,34151.0
2023-05-02 13:55:00,94.6,94.64,94.54,94.59,36901.0,92.2086,92.2476,92.1501,92.1989,36901.0
2023-05-02 14:00:00,94.6,94.6,94.46,94.59,33524.0,92.2086,92.2086,92.0722,92.1989,33524.0
2023-05-02 14:05:00,94.59,94.68,94.58,94.68,45502.0,92.1989,92.2866,92.1891,92.2866,45502.0
2023-05-02 14:10:00,94.68,94.72,94.48,94.52,29751.0,92.2866,92.3256,92.0917,92.1306,29751.0
2023-05-02 14:15:00,94.52,94.58,94.44,94.57,26817.0,92.1306,92.1891,92.0527,92.1794,26817.0
2023-05-02 14:20:00,94.57,94.59,94.5,94.51,19332.0,92.1794,92.1989,92.1111,92.1209,19332.0
2023-05-02 14:25:00,94.51,94.54,94.48,94.52,17394.0,92.1209,92.1501,92.0917,92.1306,17394.0
2023-05-02 14:30:00,94.52,94.53,94.47,94.53,29866.0,92.1306,92.1404,92.0819,92.1404,29866.0
2023-05-02 14:35:00,94.53,94.64,94.52,94.6,43721.0,92.1404,92.2476,92.1306,92.2086,43721.0
2023-05-02 14:40:00,94.6,94.61,94.51,94.61,23635.0,92.2086,92.2184,92.1209,92.2184,23635.0
2023-05-02 14:45:00,94.61,94.67,94.57,94.58,49376.0,92.2184,92.2768,92.1794,92.1891,49376.0
2023-05-02 14:50:00,94.56,94.63,94.49,94.53,142346.0,92.1696,92.2379,92.1014,92.1404,142346.0
2023-05-02 14:55:00,94.52,94.54,94.48,94.5,30902.0,92.1306,92.1501,92.0917,92.1111,30902.0
2023-05-02 15:00:00,94.49,94.62,94.47,94.52,70087.0,92.1014,92.2281,92.0819,92.1306,70087.0
2023-05-02 15:05:00,94.52,94.61,94.51,94.53,39251.0,92.1306,92.2184,92.1209,92.1404,39251.0
2023-05-02 15:10:00,94.54,94.76,94.54,94.67,87678.0,92.1501,92.3646,92.1501,92.2768,87678.0
2023-05-02 15:15:00,94.67,94.68,94.49,94.58,79330.0,92.2768,92.2866,92.1014,92.1891,79330.0
2023-05-02 15:20:00,94.58,94.67,94.57,94.59,81599.0,92.1891,92.2768,92.1794,92.1989,81599.0
2023-05-02 15:25:00,94.6,94.65,94.57,94.64,38844.0,92.2086,92.2574,92.1794,92.2476,38844.0
2023-05-02 15:30:00,94.63,94.64,94.54,94.56,49544.0,92.2379,92.2476,92.1501,92.1696,49544.0
2023-05-02 15:35:00,94.56,94.6,94.52,94.59,49637.0,92.1696,92.2086,92.1306,92.1989,49637.0
2023-05-02 15:40:00,94.59,94.61,94.55,94.59,46570.0,92.1989,92.2184,92.1599,92.1989,46570.0
2023-05-02 15:45:00,94.59,94.59,94.44,94.48,72352.0,92.1989,92.1989,92.0527,92.0917,72352.0
2023-05-02 15:50:00,94.48,94.75,94.46,94.69,116027.0,92.0917,92.3548,92.0722,92.2963,116027.0
2023-05-02 15:55:00,94.68,94.87,94.67,94.8,436518.0,92.2866,92.4718,92.2768,92.4036,436518.0
2023-05-03 09:30:00,95.09,95.23,94.81,94.87,113932.0,92.6862,92.8227,92.4133,92.4718,113932.0
2023-05-03 09:35:00,94.9,94.9,94.68,94.75,32341.0,92.501,92.501,92.2866,92.3548,32341.0
2023-05-03 09:40:00,94.75,94.77,94.67,94.75,38885.0,92.3548,92.3743,92.2768,92.3548,38885.0
2023-05-03 09:45:00,94.79,94.97,94.73,94.81,63749.0,92.3938,92.5693,92.3353,92.4133,63749.0
2023-05-03 09:50:00,94.81,94.96,94.79,94.92,34244.0,92.4133,92.5595,92.3938,92.5205,34244.0
2023-05-03 09:55:00,94.93,95.04,94.9,95.0,60448.0,92.5303,92.6375,92.501,92.5985,60448.0
2023-05-03 10:00:00,95.03,95.19,94.98,95.0,79714.0,92.6277,92.7837,92.579,92.5985,79714.0
2023-05-03 10:05:00,95.01,95.06,94.86,94.91,34075.0,92.6083,92.657,92.462,92.5108,34075.0
2023-05-03 10:10:00,94.93,94.95,94.81,94.83,49361.0,92.5303,92.5498,92.4133,92.4328,49361.0
2023-05-03 10:15:00,94.83,94.92,94.79,94.85,38090.0,92.4328,92.5205,92.3938,92.4523,38090.0
2023-05-03 10:20:00,94.86,94.98,94.85,94.92,29608.0,92.462,92.579,92.4523,92.5205,29608.0
2023-05-03 10:25:00,94.91,94.95,94.8,94.83,29417.0,92.5108,92.5498,92.4036,92.4328,29417.0
2023-05-03 10:30:00,94.81,94.88,94.79,94.81,46810.0,92.4133,92.4815,92.3938,92.4133,46810.0
2023-05-03 10:35:00,94.79,94.93,94.77,94.77,34441.0,92.3938,92.5303,92.3743,92.3743,34441.0
2023-05-03 10:40:00,94.76,94.81,94.7,94.72,25796.0,92.3646,92.4133,92.3061,92.3256,25796.0
2023-05-03 10:45:00,94.74,94.77,94.62,94.76,39153.0,92.3451,92.3743,92.2281,92.3646,39153.0
2023-05-03 10:50:00,94.78,94.89,94.77,94.8,30575.0,92.3841,92.4913,92.3743,92.4036,30575.0
2023-05-03 10:55:00,94.82,94.9,94.82,94.87,19980.0,92.4231,92.501,92.4231,92.4718,19980.0
2023-05-03 11:00:00,94.87,94.9,94.71,94.77,29849.0,92.4718,92.501,92.3158,92.3743,29849.0
2023-05-03 11:05:00,94.77,94.79,94.65,94.67,25022.0,92.3743,92.3938,92.2574,92.2768,25022.0
2023-05-03 11:10:00,94.66,94.72,94.59,94.71,43759.0,92.2671,92.3256,92.1989,92.3158,43759.0
2023-05-03 11:15:00,94.7,94.78,94.69,94.75,26326.0,92.3061,92.3841,92.2963,92.3548,26326.0
2023-05-03 11:20:00,94.77,94.82,94.74,94.81,21108.0,92.3743,92.4231,92.3451,92.4133,21108.0
2023-05-03 11:25:00,94.8,94.85,94.74,94.74,57810.0,92.4036,92.4523,92.3451,92.3451,57810.0
2023-05-03 11:30:00,94.72,94.77,94.65,94.75,27758.0,92.3256,92.3743,92.2574,92.3548,27758.0
2023-05-03 11:35:00,94.78,94.87,94.78,94.86,17721.0,92.3841,92.4718,92.3841,92.462,17721.0
2023-05-03 11:40:00,94.86,94.95,94.85,94.9,27648.0,92.462,92.5498,92.4523,92.501,27648.0
2023-05-03 11:45:00,94.91,95.06,94.9,95.0,69756.0,92.5108,92.657,92.501,92.5985,69756.0
2023-05-03 11:50:00,95.0,95.04,94.97,94.98,21549.0,92.5985,92.6375,92.5693,92.579,21549.0
2023-05-03 11:55:00,94.97,95.03,94.96,94.98,23173.0,92.5693,92.6277,92.5595,92.579,23173.0
2023-05-03 12:00:00,94.98,95.0,94.96,94.97,23650.0,92.579,92.5985,92.5595,92.5693,23650.0
2023-05-03 12:05:00,94.98,94.98,94.86,94.87,17065.0,92.579,92.579,92.462,92.4718,17065.0
2023-05-03 12:10:00,94.87,94.89,94.76,94.76,19752.0,92.4718,92.4913,92.3646,92.3646,19752.0
2023-05-03 12:15:00,94.76,94.78,94.69,94.7,25376.0,92.3646,92.3841,92.2963,92.3061,25376.0
2023-05-03 12:20:00,94.69,94.76,94.67,94.74,21082.0,92.2963,92.3646,92.2768,92.3451,21082.0
2023-05-03 12:25:00,94.73,94.83,94.71,94.83,23498.0,92.3353,92.4328,92.3158,92.4328,23498.0
2023-05-03 12:30:00,94.83,94.99,94.82,94.93,34057.0,92.4328,92.5888,92.4231,92.5303,34057.0
2023-05-03 12:35:00,94.93,94.99,94.9,94.97,35319.0,92.5303,92.5888,92.501,92.5693,35319.0
2023-05-03 12:40:00,94.98,95.04,94.97,94.99,24617.0,92.579,92.6375,92.5693,92.5888,24617.0
2023-05-03 12:45:00,94.98,95.01,94.94,95.0,21761.0,92.579,92.6083,92.54,92.5985,21761.0
2023-05-03 12:50:00,95.0,95.06,94.95,94.96,45902.0,92.5985,92.657,92.5498,92.5595,45902.0
2023-05-03 12:55:00,94.95,95.03,94.95,95.0,109571.0,92.5498,92.6277,92.5498,92.5985,109571.0
2023-05-03 13:00:00,95.0,95.07,94.99,95.06,79931.0,92.5985,92.6667,92.5888,92.657,79931.0
2023-05-03 13:05:00,95.05,95.09,95.04,95.06,32109.0,92.6472,92.6862,92.6375,92.657,32109.0
2023-05-03 13:10:00,95.06,95.17,95.06,95.08,26275.0,92.657,92.7642,92.657,92.6765,26275.0
2023-05-03 13:15:00,95.08,95.08,95.02,95.05,18650.0,92.6765,92.6765,92.618,92.6472,18650.0
2023-05-03 13:20:00,95.05,95.1,94.98,95.09,34233.0,92.6472,92.696,92.579,92.6862,34233.0
2023-05-03 13:25:00,95.1,95.12,95.03,95.12,26426.0,92.696,92.7155,92.6277,92.7155,26426.0
2023-05-03 13:30:00,95.12,95.14,95.06,95.07,20723.0,92.7155,92.735,92.657,92.6667,20723.0
2023-05-03 13:35:00,95.07,95.08,95.05,95.07,26907.0,92.6667,92.6765,92.6472,92.6667,26907.0
2023-05-03 13:40:00,95.07,95.17,95.07,95.16,50674.0,92.6667,92.7642,92.6667,92.7545,50674.0
2023-05-03 13:45:00,95.16,95.18,95.08,95.12,40262.0,92.7545,92.774,92.6765,92.7155,40262.0
2023-05-03 13:50:00,95.12,95.14,95.07,95.11,33496.0,92.7155,92.735,92.6667,92.7057,33496.0
2023-05-03 13:55:00,95.1,95.11,95.05,95.09,27918.0,92.696,92.7057,92.6472,92.6862,27918.0
2023-05-03 14:00:00,95.08,95.39,94.93,95.09,203583.0,92.6765,92.9786,92.5303,92.6862,203583.0
2023-05-03 14:05:00,95.12,95.22,94.94,95.1,68010.0,92.7155,92.8129,92.54,92.696,68010.0
2023-05-03 14:10:00,95.12,95.19,95.02,95.19,54773.0,92.7155,92.7837,92.618,92.7837,54773.0
2023-05-03 14:15:00,95.21,95.25,95.13,95.22,52896.0,92.8032,92.8422,92.7252,92.8129,52896.0
2023-05-03 14:20:00,95.23,95.31,95.13,95.23,52004.0,92.8227,92.9007,92.7252,92.8227,52004.0
2023-05-03 14:25:00,95.23,95.39,95.2,95.26,33169.0,92.8227,92.9786,92.7935,92.8519,33169.0
2023-05-03 14:30:00,95.26,95.28,95.08,95.1,60539.0,92.8519,92.8714,92.6765,92.696,60539.0
2023-05-03 14:35:00,95.09,95.25,94.78,95.21,118396.0,92.6862,92.8422,92.3841,92.8032,118396.0
2023-05-03 14:40:00,95.22,95.42,94.96,95.07,79673.0,92.8129,93.0079,92.5595,92.6667,79673.0
2023-05-03 14:45:00,95.08,95.23,95.04,95.07,48783.0,92.6765,92.8227,92.6375,92.6667,48783.0
2023-05-03 14:50:00,95.05,95.18,94.87,95.12,85986.0,92.6472,92.774,92.4718,92.7155,85986.0
2023-05-03 14:55:00,95.1,95.33,95.03,95.25,54184.0,92.696,92.9202,92.6277,92.8422,54184.0
2023-05-03 15:00:00,95.26,95.32,95.08,95.23,77177.0,92.8519,92.9104,92.6765,92.8227,77177.0
2023-05-03 15:05:00,95.24,95.4,94.95,95.05,110025.0,92.8324,92.9884,92.5498,92.6472,110025.0
2023-05-03 15:10:00,95.02,95.03,94.76,94.8,74907.0,92.618,92.6277,92.3646,92.4036,74907.0
2023-05-03 15:15:00,94.76,95.04,94.7,94.92,74246.0,92.3646,92.6375,92.3061,92.5205,74246.0
2023-05-03 15:20:00,94.89,94.96,94.63,94.88,65479.0,92.4913,92.5595,92.2379,92.4815,65479.0
2023-05-03 15:25:00,94.88,95.02,94.68,94.69,74574.0,92.4815,92.618,92.2866,92.2963,74574.0
2023-05-03 15:30:00,94.7,94.74,94.54,94.66,77947.0,92.3061,92.3451,92.1501,92.2671,77947.0
2023-05-03 15:35:00,94.66,94.76,94.63,94.7,68060.0,92.2671,92.3646,92.2379,92.3061,68060.0
2023-05-03 15:40:00,94.7,94.88,94.67,94.83,112528.0,92.3061,92.4815,92.2768,92.4328,112528.0
2023-05-03 15:45:00,94.82,94.86,94.7,94.72,85948.0,92.4231,92.462,92.3061,92.3256,85948.0
2023-05-03 15:50:00,94.72,94.79,94.61,94.72,133306.0,92.3256,92.3938,92.2184,92.3256,133306.0
2023-05-03 15:55:00,94.71,94.82,94.65,94.76,397391.0,92.3158,92.4231,92.2574,92.3646,397391.0
2023-05-04 09:30:00,94.98,95.12,94.96,95.05,85682.0,92.579,92.7155,92.5595,92.6472,85682.0
2023-05-04 09:35:00,95.02,95.08,94.84,94.84,36995.0,92.618,92.6765,92.4426,92.4426,36995.0
2023-05-04 09:40:00,94.85,94.92,94.48,94.56,58223.0,92.4523,92.5205,92.0917,92.1696,58223.0
2023-05-04 09:45:00,94.55,94.74,94.48,94.68,37848.0,92.1599,92.3451,92.0917,92.2866,37848.0
2023-05-04 09:50:00,94.71,94.94,94.65,94.87,52996.0,92.3158,92.54,92.2574,92.4718,52996.0
2023-05-04 09:55:00,94.89,95.0,94.87,94.93,26784.0,92.4913,92.5985,92.4718,92.5303,26784.0
2023-05-04 10:00:00,94.92,95.05,94.9,94.93,40448.0,92.5205,92.6472,92.501,92.5303,40448.0
2023-05-04 10:05:00,94.94,95.08,94.91,94.92,44121.0,92.54,92.6765,92.5108,92.5205,44121.0
2023-05-04 10:10:00,94.91,94.99,94.8,94.81,36391.0,92.5108,92.5888,92.4036,92.4133,36391.0
2023-05-04 10:15:00,94.79,94.84,94.59,94.72,60485.0,92.3938,92.4426,92.1989,92.3256,60485.0
2023-05-04 10:20:00,94.71,94.76,94.62,94.74,24624.0,92.3158,92.3646,92.2281,92.3451,24624.0
2023-05-04 10:25:00,94.74,94.77,94.57,94.59,33499.0,92.3451,92.3743,92.1794,92.1989,33499.0
2023-05-04 10:30:00,94.58,94.6,94.41,94.6,107294.0,92.1891,92.2086,92.0234,92.2086,107294.0
2023-05-04 10:35:00,94.61,94.72,94.5,94.51,31874.0,92.2184,92.3256,92.1111,92.1209,31874.0
2023-05-04 10:40:00,94.51,94.64,94.5,94.55,23318.0,92.1209,92.2476,92.1111,92.1599,23318.0
2023-05-04 10:45:00,94.55,94.74,94.49,94.61,66080.0,92.1599,92.3451,92.1014,92.2184,66080.0
2023-05-04 10:50:00,94.6,94.82,94.59,94.82,27602.0,92.2086,92.4231,92.1989,92.4231,27602.0
2023-05-04 10:55:00,94.81,94.91,94.77,94.79,53508.0,92.4133,92.5108,92.3743,92.3938,53508.0
2023-05-04 11:00:00,94.79,94.8,94.62,94.68,26721.0,92.3938,92.4036,92.2281,92.2866,26721.0
2023-05-04 11:05:00,94.68,95.0,94.66,94.9,39285.0,92.2866,92.5985,92.2671,92.501,39285.0
2023-05-04 11:10:00,94.9,94.96,94.81,94.87,23714.0,92.501,92.5595,92.4133,92.4718,23714.0
2023-05-04 11:15:00,94.89,94.93,94.75,94.76,27246.0,92.4913,92.5303,92.3548,92.3646,27246.0
2023-05-04 11:20:00,94.77,94.82,94.7,94.75,30444.0,92.3743,92.4231,92.3061,92.3548,30444.0
2023-05-04 11:25:00,94.76,94.82,94.71,94.75,26434.0,92.3646,92.4231,92.3158,92.3548,26434.0
2023-05-04 11:30:00,94.76,94.8,94.71,94.8,20739.0,92.3646,92.4036,92.3158,92.4036,20739.0
2023-05-04 11:35:00,94.79,94.8,94.73,94.76,25907.0,92.3938,92.4036,92.3353,92.3646,25907.0
2023-05-04 11:40:00,94.77,94.79,94.7,94.7,18041.0,92.3743,92.3938,92.3061,92.3061,18041.0
2023-05-04 11:45:00,94.69,94.77,94.69,94.73,25639.0,92.2963,92.3743,92.2963,92.3353,25639.0
2023-05-04 11:50:00,94.73,94.79,94.7,94.77,27612.0,92.3353,92.3938,92.3061,92.3743,27612.0
2023-05-04 11:55:00,94.77,94.79,94.68,94.75,28351.0,92.3743,92.3938,92.2866,92.3548,28351.0
2023-05-04 12:00:00,94.75,94.76,94.67,94.69,25673.0,92.3548,92.3646,92.2768,92.2963,25673.0
2023-05-04 12:05:00,94.7,94.77,94.64,94.73,29899.0,92.3061,92.3743,92.2476,92.3353,29899.0
2023-05-04 12:10:00,94.73,94.73,94.67,94.68,18856.0,92.3353,92.3353,92.2768,92.2866,18856.0
2023-05-04 12:15:00,94.68,94.8,94.67,94.75,23922.0,92.2866,92.4036,92.2768,92.3548,23922.0
2023-05-04 12:20:00,94.76,94.88,94.74,94.84,28930.0,92.3646,92.4815,92.3451,92.4426,28930.0
2023-05-04 12:25:00,94.85,94.85,94.72,94.77,59875.0,92.4523,92.4523,92.3256,92.3743,59875.0
2023-05-04 12:30:00,94.78,94.84,94.69,94.72,39478.0,92.3841,92.4426,92.2963,92.3256,39478.0
2023-05-04 12:35:00,94.73,94.76,94.71,94.74,14867.0,92.3353,92.3646,92.3158,92.3451,14867.0
2023-05-04 12:40:00,94.75,94.76,94.64,94.66,19033.0,92.3548,92.3646,92.2476,92.2671,19033.0
2023-05-04 12:45:00,94.66,94.76,94.61,94.75,19159.0,92.2671,92.3646,92.2184,92.3548,19159.0
2023-05-04 12:50:00,94.74,94.76,94.7,94.76,15827.0,92.3451,92.3646,92.3061,92.3646,15827.0
2023-05-04 12:55:00,94.76,94.91,94.76,94.86,26914.0,92.3646,92.5108,92.3646,92.462,26914.0
2023-05-04 13:00:00,94.86,94.87,94.79,94.81,18630.0,92.462,92.4718,92.3938,92.4133,18630.0
2023-05-04 13:05:00,94.82,94.86,94.76,94.86,21332.0,92.4231,92.462,92.3646,92.462,21332.0
2023-05-04 13:10:00,94.85,94.86,94.74,94.75,21433.0,92.4523,92.462,92.3451,92.3548,21433.0
2023-05-04 13:15:00,94.75,94.87,94.74,94.8,19629.0,92.3548,92.4718,92.3451,92.4036,19629.0
2023-05-04 13:20:00,94.81,94.87,94.77,94.83,20108.0,92.4133,92.4718,92.3743,92.4328,20108.0
2023-05-04 13:25:00,94.83,94.84,94.72,94.75,47269.0,92.4328,92.4426,92.3256,92.3548,47269.0
2023-05-04 13:30:00,94.78,94.81,94.73,94.78,16525.0,92.3841,92.4133,92.3353,92.3841,16525.0
2023-05-04 13:35:00,94.78,94.78,94.69,94.73,32297.0,92.3841,92.3841,92.2963,92.3353,32297.0
2023-05-04 13:40:00,94.72,94.76,94.68,94.73,27478.0,92.3256,92.3646,92.2866,92.3353,27478.0
2023-05-04 13:45:00,94.73,94.76,94.68,94.75,22558.0,92.3353,92.3646,92.2866,92.3548,22558.0
2023-05-04 13:50:00,94.75,94.79,94.69,94.76,19522.0,92.3548,92.3938,92.2963,92.3646,19522.0
2023-05-04 13:55:00,94.75,94.77,94.69,94.74,23419.0,92.3548,92.3743,92.2963,92.3451,23419.0
2023-05-04 14:00:00,94.75,94.8,94.7,94.74,14033.0,92.3548,92.4036,92.3061,92.3451,14033.0
2023-05-04 14:05:00,94.74,94.77,94.69,94.75,22559.0,92.3451,92.3743,92.2963,92.3548,22559.0
2023-05-04 14:10:00,94.75,94.78,94.72,94.76,18358.0,92.3548,92.3841,92.3256,92.3646,18358.0
2023-05-04 14:15:00,94.75,94.79,94.73,94.78,26364.0,92.3548,92.3938,92.3353,92.3841,26364.0
2023-05-04 14:20:00,94.79,94.82,94.73,94.79,26314.0,92.3938,92.4231,92.3353,92.3938,26314.0
2023-05-04 14:25:00,94.79,94.79,94.71,94.72,30966.0,92.3938,92.3938,92.3158,92.3256,30966.0
2023-05-04 14:30:00,94.72,94.73,94.64,94.73,31713.0,92.3256,92.3353,92.2476,92.3353,31713.0
2023-05-04 14:35:00,94.73,94.83,94.66,94.73,42747.0,92.3353,92.4328,92.2671,92.3353,42747.0
2023-05-04 14:40:00,94.72,94.77,94.71,94.75,32189.0,92.3256,92.3743,92.3158,92.3548,32189.0
2023-05-04 14:45:00,94.74,94.79,94.73,94.76,47254.0,92.3451,92.3938,92.3353,92.3646,47254.0
2023-05-04 14:50:00,94.76,94.81,94.7,94.78,33504.0,92.3646,92.4133,92.3061,92.3841,33504.0
2023-05-04 14:55:00,94.8,94.81,94.75,94.8,21392.0,92.4036,92.4133,92.3548,92.4036,21392.0
2023-05-04 15:00:00,94.8,94.84,94.78,94.79,30887.0,92.4036,92.4426,92.3841,92.3938,30887.0
2023-05-04 15:05:00,94.79,94.89,94.77,94.79,35683.0,92.3938,92.4913,92.3743,92.3938,35683.0
2023-05-04 15:10:00,94.78,94.8,94.68,94.7,49299.0,92.3841,92.4036,92.2866,92.3061,49299.0
2023-05-04 15:15:00,94.7,94.72,94.65,94.72,37987.0,92.3061,92.3256,92.2574,92.3256,37987.0
2023-05-04 15:20:00,94.72,94.82,94.66,94.8,40130.0,92.3256,92.4231,92.2671,92.4036,40130.0
2023-05-04 15:25:00,94.8,94.82,94.75,94.8,38166.0,92.4036,92.4231,92.3548,92.4036,38166.0
2023-05-04 15:30:00,94.79,94.9,94.79,94.86,164679.0,92.3938,92.501,92.3938,92.462,164679.0
2023-05-04 15:35:00,94.86,94.98,94.83,94.88,87168.0,92.462,92.579,92.4328,92.4815,87168.0
2023-05-04 15:40:00,94.87,94.92,94.77,94.81,68809.0,92.4718,92.5205,92.3743,92.4133,68809.0
2023-05-04 15:45:00,94.8,94.85,94.74,94.8,77675.0,92.4036,92.4523,92.3451,92.4036,77675.0
2023-05-04 15:50:00,94.79,94.94,94.73,94.94,145597.0,92.3938,92.54,92.3353,92.54,145597.0
2023-05-04 15:55:00,94.95,94.99,94.81,94.99,428208.0,92.5498,92.5888,92.4133,92.5888,428208.0
2023-05-05 09:30:00,95.0,95.73,94.83,95.7,424463.0,92.5985,93.3101,92.4328,93.2808,424463.0
2023-05-05 09:35:00,95.74,95.83,95.42,95.69,95838.0,93.3198,93.4075,93.0079,93.2711,95838.0
2023-05-05 09:40:00,95.73,96.07,95.7,95.73,194743.0,93.3101,93.6415,93.2808,93.3101,194743.0
2023-05-05 09:45:00,95.73,95.82,95.6,95.67,85910.0,93.3101,93.3978,93.1833,93.2516,85910.0
2023-05-05 09:50:00,95.68,95.85,95.55,95.83,87214.0,93.2613,93.427,93.1346,93.4075,87214.0
2023-05-05 09:55:00,95.82,96.15,95.75,96.14,58025.0,93.3978,93.7194,93.3295,93.7097,58025.0
2023-05-05 10:00:00,96.14,96.17,95.94,96.03,53630.0,93.7097,93.7389,93.5147,93.6025,53630.0
2023-05-05 10:05:00,96.03,96.2,95.98,96.17,67261.0,93.6025,93.7682,93.5537,93.7389,67261.0
2023-05-05 10:10:00,96.17,96.47,96.16,96.46,97770.0,93.7389,94.0313,93.7292,94.0216,97770.0
2023-05-05 10:15:00,96.45,96.6,96.32,96.36,75423.0,94.0119,94.1581,93.8851,93.9241,75423.0
2023-05-05 10:20:00,96.36,96.51,96.28,96.47,80788.0,93.9241,94.0703,93.8461,94.0313,80788.0
2023-05-05 10:25:00,96.47,96.64,96.45,96.57,81700.0,94.0313,94.197,94.0119,94.1288,81700.0
2023-05-05 10:30:00,96.58,96.75,96.56,96.75,52105.0,94.1386,94.3043,94.1191,94.3043,52105.0
2023-05-05 10:35:00,96.75,96.84,96.69,96.83,45835.0,94.3043,94.392,94.2458,94.3822,45835.0
2023-05-05 10:40:00,96.84,96.92,96.83,96.91,66201.0,94.392,94.47,94.3822,94.4602,66201.0
2023-05-05 10:45:00,96.91,96.96,96.83,96.83,56026.0,94.4602,94.509,94.3822,94.3822,56026.0
2023-05-05 10:50:00,96.82,96.83,96.67,96.71,82183.0,94.3725,94.3822,94.2263,94.2653,82183.0
2023-05-05 10:55:00,96.71,96.8,96.68,96.72,59032.0,94.2653,94.353,94.236,94.275,59032.0
2023-05-05 11:00:00,96.69,96.69,96.54,96.57,43902.0,94.2458,94.2458,94.0996,94.1288,43902.0
2023-05-05 11:05:00,96.59,96.73,96.49,96.5,49756.0,94.1483,94.2848,94.0508,94.0606,49756.0
2023-05-05 11:10:00,96.49,96.56,96.42,96.56,25710.0,94.0508,94.1191,93.9826,94.1191,25710.0
2023-05-05 11:15:00,96.56,96.63,96.4,96.43,39648.0,94.1191,94.1873,93.9631,93.9924,39648.0
2023-05-05 11:20:00,96.45,96.6,96.41,96.59,43239.0,94.0119,94.1581,93.9729,94.1483,43239.0
2023-05-05 11:25:00,96.59,96.78,96.57,96.78,37110.0,94.1483,94.3335,94.1288,94.3335,37110.0
2023-05-05 11:30:00,96.78,96.8,96.59,96.74,23980.0,94.3335,94.353,94.1483,94.2945,23980.0
2023-05-05 11:35:00,96.75,96.84,96.7,96.78,43304.0,94.3043,94.392,94.2555,94.3335,43304.0
2023-05-05 11:40:00,96.79,96.79,96.7,96.74,20922.0,94.3433,94.3433,94.2555,94.2945,20922.0
2023-05-05 11:45:00,96.75,96.84,96.73,96.81,58180.0,94.3043,94.392,94.2848,94.3628,58180.0
2023-05-05 11:50:00,96.82,96.86,96.69,96.7,20855.0,94.3725,94.4115,94.2458,94.2555,20855.0
2023-05-05 11:55:00,96.69,96.74,96.62,96.69,29521.0,94.2458,94.2945,94.1776,94.2458,29521.0
2023-05-05 12:00:00,96.7,96.72,96.61,96.64,29009.0,94.2555,94.275,94.1678,94.197,29009.0
2023-05-05 12:05:00,96.63,96.71,96.58,96.59,29631.0,94.1873,94.2653,94.1386,94.1483,29631.0
2023-05-05 12:10:00,96.59,96.6,96.47,96.5,37959.0,94.1483,94.1581,94.0313,94.0606,37959.0
2023-05-05 12:15:00,96.51,96.59,96.44,96.5,34720.0,94.0703,94.1483,94.0021,94.0606,34720.0
2023-05-05 12:20:00,96.48,96.57,96.47,96.53,45816.0,94.0411,94.1288,94.0313,94.0898,45816.0
2023-05-05 12:25:00,96.51,96.6,96.47,96.58,29661.0,94.0703,94.1581,94.0313,94.1386,29661.0
2023-05-05 12:30:00,96.59,96.66,96.54,96.54,21563.0,94.1483,94.2165,94.0996,94.0996,21563.0
2023-05-05 12:35:00,96.54,96.59,96.49,96.51,33900.0,94.0996,94.1483,94.0508,94.0703,33900.0
2023-05-05 12:40:00,96.5,96.58,96.49,96.54,23357.0,94.0606,94.1386,94.0508,94.0996,23357.0
2023-05-05 12:45:00,96.55,96.63,96.54,96.6,38162.0,94.1093,94.1873,94.0996,94.1581,38162.0
2023-05-05 12:50:00,96.6,96.72,96.57,96.72,24330.0,94.1581,94.275,94.1288,94.275,24330.0
2023-05-05 12:55:00,96.73,96.82,96.71,96.79,34748.0,94.2848,94.3725,94.2653,94.3433,34748.0
2023-05-05 13:00:00,96.79,96.8,96.67,96.73,42386.0,94.3433,94.353,94.2263,94.2848,42386.0
2023-05-05 13:05:00,96.73,96.76,96.62,96.63,80435.0,94.2848,94.314,94.1776,94.1873,80435.0
2023-05-05 13:10:00,96.66,96.7,96.6,96.6,25902.0,94.2165,94.2555,94.1581,94.1581,25902.0
2023-05-05 13:15:00,96.61,96.62,96.53,96.54,23874.0,94.1678,94.1776,94.0898,94.0996,23874.0
2023-05-05 13:20:00,96.55,96.6,96.53,96.56,35405.0,94.1093,94.1581,94.0898,94.1191,35405.0
2023-05-05 13:25:00,96.56,96.67,96.5,96.63,29967.0,94.1191,94.2263,94.0606,94.1873,29967.0
2023-05-05 13:30:00,96.62,96.66,96.57,96.63,24178.0,94.1776,94.2165,94.1288,94.1873,24178.0
2023-05-05 13:35:00,96.63,96.73,96.63,96.65,37126.0,94.1873,94.2848,94.1873,94.2068,37126.0
2023-05-05 13:40:00,96.64,96.75,96.63,96.74,27789.0,94.197,94.3043,94.1873,94.2945,27789.0
2023-05-05 13:45:00,96.74,96.85,96.73,96.81,138421.0,94.2945,94.4017,94.2848,94.3628,138421.0
2023-05-05 13:50:00,96.82,96.86,96.74,96.75,20509.0,94.3725,94.4115,94.2945,94.3043,20509.0
2023-05-05 13:55:00,96.76,96.78,96.72,96.78,39091.0,94.314,94.3335,94.275,94.3335,39091.0
2023-05-05 14:00:00,96.78,96.88,96.77,96.86,54390.0,94.3335,94.431,94.3238,94.4115,54390.0
2023-05-05 14:05:00,96.87,96.97,96.86,96.95,59197.0,94.4212,94.5187,94.4115,94.4992,59197.0
2023-05-05 14:10:00,96.95,96.95,96.87,96.94,23342.0,94.4992,94.4992,94.4212,94.4895,23342.0
2023-05-05 14:15:00,96.94,97.0,96.93,96.99,62190.0,94.4895,94.5479,94.4797,94.5382,62190.0
2023-05-05 14:20:00,96.99,97.15,96.98,97.13,160461.0,94.5382,94.6942,94.5285,94.6747,160461.0
2023-05-05 14:25:00,97.13,97.23,97.12,97.19,49361.0,94.6747,94.7721,94.6649,94.7331,49361.0
2023-05-05 14:30:00,97.19,97.23,97.09,97.12,64635.0,94.7331,94.7721,94.6357,94.6649,64635.0
2023-05-05 14:35:00,97.12,97.22,97.12,97.15,34208.0,94.6649,94.7624,94.6649,94.6942,34208.0
2023-05-05 14:40:00,97.16,97.22,97.15,97.2,44352.0,94.7039,94.7624,94.6942,94.7429,44352.0
2023-05-05 14:45:00,97.19,97.28,97.17,97.19,103807.0,94.7331,94.8209,94.7137,94.7331,103807.0
2023-05-05 14:50:00,97.2,97.23,97.14,97.15,56184.0,94.7429,94.7721,94.6844,94.6942,56184.0
2023-05-05 14:55:00,97.15,97.2,97.08,97.09,106956.0,94.6942,94.7429,94.6259,94.6357,106956.0
2023-05-05 15:00:00,97.09,97.1,96.98,97.05,65663.0,94.6357,94.6454,94.5285,94.5967,65663.0
2023-05-05 15:05:00,97.06,97.12,97.03,97.11,51215.0,94.6064,94.6649,94.5772,94.6552,51215.0
2023-05-05 15:10:00,97.11,97.25,97.1,97.2,61856.0,94.6552,94.7916,94.6454,94.7429,61856.0
2023-05-05 15:15:00,97.19,97.24,97.17,97.2,59442.0,94.7331,94.7819,94.7137,94.7429,59442.0
2023-05-05 15:20:00,97.21,97.29,97.18,97.26,76938.0,94.7526,94.8306,94.7234,94.8014,76938.0
2023-05-05 15:25:00,97.25,97.31,97.2,97.28,87370.0,94.7916,94.8501,94.7429,94.8209,87370.0
2023-05-05 15:30:00,97.28,97.28,97.04,97.11,78615.0,94.8209,94.8209,94.5869,94.6552,78615.0
2023-05-05 15:35:00,97.1,97.13,96.94,96.95,69938.0,94.6454,94.6747,94.4895,94.4992,69938.0
2023-05-05 15:40:00,96.95,97.02,96.93,96.98,98237.0,94.4992,94.5674,94.4797,94.5285,98237.0
2023-05-05 15:45:00,96.98,97.04,96.92,96.99,117489.0,94.5285,94.5869,94.47,94.5382,117489.0
2023-05-05 15:50:00,96.99,97.01,96.91,96.97,209765.0,94.5382,94.5577,94.4602,94.5187,209765.0
2023-05-05 15:55:00,96.97,97.02,96.9,96.98,308442.0,94.5187,94.5674,94.4505,94.5285,308442.0
2023-05-08 09:30:00,97.08,97.28,96.83,97.05,250469.0,94.6259,94.8209,94.3822,94.5967,250469.0
2023-05-08 09:35:00,97.01,97.06,96.72,96.73,53131.0,94.5577,94.6064,94.275,94.2848,53131.0
2023-05-08 09:40:00,96.73,96.81,96.57,96.77,65196.0,94.2848,94.3628,94.1288,94.3238,65196.0
2023-05-08 09:45:00,96.79,96.83,96.69,96.69,49975.0,94.3433,94.3822,94.2458,94.2458,49975.0
2023-05-08 09:50:00,96.69,96.75,96.5,96.62,77110.0,94.2458,94.3043,94.0606,94.1776,77110.0
2023-05-08 09:55:00,96.61,96.9,96.6,96.89,48678.0,94.1678,94.4505,94.1581,94.4407,48678.0
2023-05-08 10:00:00,96.89,97.02,96.83,96.98,57624.0,94.4407,94.5674,94.3822,94.5285,57624.0
2023-05-08 10:05:00,97.0,97.07,96.82,96.85,61888.0,94.5479,94.6162,94.3725,94.4017,61888.0
2023-05-08 10:10:00,96.85,96.96,96.75,96.84,43089.0,94.4017,94.509,94.3043,94.392,43089.0
2023-05-08 10:15:00,96.85,97.06,96.76,97.01,48724.0,94.4017,94.6064,94.314,94.5577,48724.0
2023-05-08 10:20:00,97.01,97.06,96.96,97.03,59592.0,94.5577,94.6064,94.509,94.5772,59592.0
2023-05-08 10:25:00,97.03,97.12,96.99,97.02,61748.0,94.5772,94.6649,94.5382,94.5674,61748.0
2023-05-08 10:30:00,97.02,97.03,96.82,96.85,85251.0,94.5674,94.5772,94.3725,94.4017,85251.0
2023-05-08 10:35:00,96.84,96.86,96.7,96.74,38432.0,94.392,94.4115,94.2555,94.2945,38432.0
2023-05-08 10:40:00,96.76,96.94,96.76,96.87,30373.0,94.314,94.4895,94.314,94.4212,30373.0
2023-05-08 10:45:00,96.86,96.92,96.82,96.92,38485.0,94.4115,94.47,94.3725,94.47,38485.0
2023-05-08 10:50:00,96.91,96.92,96.8,96.81,46382.0,94.4602,94.47,94.353,94.3628,46382.0
2023-05-08 10:55:00,96.81,96.81,96.66,96.67,31148.0,94.3628,94.3628,94.2165,94.2263,31148.0
2023-05-08 11:00:00,96.67,96.72,96.64,96.69,30913.0,94.2263,94.275,94.197,94.2458,30913.0
2023-05-08 11:05:00,96.69,96.8,96.65,96.79,28675.0,94.2458,94.353,94.2068,94.3433,28675.0
2023-05-08 11:10:00,96.79,96.82,96.74,96.78,28748.0,94.3433,94.3725,94.2945,94.3335,28748.0
2023-05-08 11:15:00,96.77,96.77,96.64,96.69,50980.0,94.3238,94.3238,94.197,94.2458,50980.0
2023-05-08 11:20:00,96.69,96.71,96.58,96.6,38863.0,94.2458,94.2653,94.1386,94.1581,38863.0
2023-05-08 11:25:00,96.59,96.61,96.44,96.47,61205.0,94.1483,94.1678,94.0021,94.0313,61205.0
2023-05-08 11:30:00,96.47,96.58,96.45,96.56,25723.0,94.0313,94.1386,94.0119,94.1191,25723.0
2023-05-08 11:35:00,96.55,96.6,96.53,96.58,23528.0,94.1093,94.1581,94.0898,94.1386,23528.0
2023-05-08 11:40:00,96.57,96.69,96.56,96.67,21026.0,94.1288,94.2458,94.1191,94.2263,21026.0
2023-05-08 11:45:00,96.67,96.67,96.55,96.61,26842.0,94.2263,94.2263,94.1093,94.1678,26842.0
2023-05-08 11:50:00,96.6,96.69,96.56,96.64,23582.0,94.1581,94.2458,94.1191,94.197,23582.0
2023-05-08 11:55:00,96.65,96.68,96.62,96.67,47029.0,94.2068,94.236,94.1776,94.2263,47029.0
2023-05-08 12:00:00,96.68,96.74,96.56,96.58,56181.0,94.236,94.2945,94.1191,94.1386,56181.0
2023-05-08 12:05:00,96.57,96.63,96.53,96.63,16646.0,94.1288,94.1873,94.0898,94.1873,16646.0
2023-05-08 12:10:00,96.63,96.63,96.53,96.56,21417.0,94.1873,94.1873,94.0898,94.1191,21417.0
2023-05-08 12:15:00,96.56,96.61,96.51,96.61,22575.0,94.1191,94.1678,94.0703,94.1678,22575.0
2023-05-08 12:20:00,96.6,96.63,96.57,96.58,17876.0,94.1581,94.1873,94.1288,94.1386,17876.0
2023-05-08 12:25:00,96.58,96.61,96.55,96.58,23630.0,94.1386,94.1678,94.1093,94.1386,23630.0
2023-05-08 12:30:00,96.59,96.63,96.57,96.58,24031.0,94.1483,94.1873,94.1288,94.1386,24031.0
2023-05-08 12:35:00,96.58,96.6,96.52,96.53,19875.0,94.1386,94.1581,94.0801,94.0898,19875.0
2023-05-08 12:40:00,96.53,96.55,96.44,96.5,22701.0,94.0898,94.1093,94.0021,94.0606,22701.0
2023-05-08 12:45:00,96.49,96.54,96.45,96.54,20216.0,94.0508,94.0996,94.0119,94.0996,20216.0
2023-05-08 12:50:00,96.54,96.61,96.51,96.61,15583.0,94.0996,94.1678,94.0703,94.1678,15583.0
2023-05-08 12:55:00,96.61,96.62,96.56,96.59,10919.0,94.1678,94.1776,94.1191,94.1483,10919.0
2023-05-08 13:00:00,96.6,96.65,96.6,96.64,19665.0,94.1581,94.2068,94.1581,94.197,19665.0
2023-05-08 13:05:00,96.63,96.72,96.62,96.71,15607.0,94.1873,94.275,94.1776,94.2653,15607.0
2023-05-08 13:10:00,96.71,96.79,96.68,96.72,14598.0,94.2653,94.3433,94.236,94.275,14598.0
2023-05-08 13:15:00,96.73,96.78,96.72,96.78,20745.0,94.2848,94.3335,94.275,94.3335,20745.0
2023-05-08 13:20:00,96.78,96.85,96.75,96.76,31176.0,94.3335,94.4017,94.3043,94.314,31176.0
2023-05-08 13:25:00,96.77,96.81,96.76,96.78,25060.0,94.3238,94.3628,94.314,94.3335,25060.0
2023-05-08 13:30:00,96.8,96.84,96.79,96.82,18903.0,94.353,94.392,94.3433,94.3725,18903.0
2023-05-08 13:35:00,96.82,96.88,96.82,96.86,21266.0,94.3725,94.431,94.3725,94.4115,21266.0
2023-05-08 13:40:00,96.85,96.86,96.82,96.83,14870.0,94.4017,94.4115,94.3725,94.3822,14870.0
2023-05-08 13:45:00,96.82,96.83,96.77,96.77,17363.0,94.3725,94.3822,94.3238,94.3238,17363.0
2023-05-08 13:50:00,96.78,96.81,96.75,96.78,16542.0,94.3335,94.3628,94.3043,94.3335,16542.0
2023-05-08 13:55:00,96.78,96.83,96.77,96.79,25936.0,94.3335,94.3822,94.3238,94.3433,25936.0
2023-05-08 14:00:00,96.8,96.83,96.75,96.77,35512.0,94.353,94.3822,94.3043,94.3238,35512.0
2023-05-08 14:05:00,96.77,96.8,96.52,96.61,51835.0,94.3238,94.353,94.0801,94.1678,51835.0
2023-05-08 14:10:00,96.6,96.7,96.58,96.69,32767.0,94.1581,94.2555,94.1386,94.2458,32767.0
2023-05-08 14:15:00,96.69,96.77,96.69,96.73,20608.0,94.2458,94.3238,94.2458,94.2848,20608.0
2023-05-08 14:20:00,96.72,96.8,96.72,96.76,26121.0,94.275,94.353,94.275,94.314,26121.0
2023-05-08 14:25:00,96.75,96.8,96.72,96.78,39629.0,94.3043,94.353,94.275,94.3335,39629.0
2023-05-08 14:30:00,96.78,96.84,96.77,96.81,29537.0,94.3335,94.392,94.3238,94.3628,29537.0
2023-05-08 14:35:00,96.81,96.84,96.78,96.8,28883.0,94.3628,94.392,94.3335,94.353,28883.0
2023-05-08 14:40:00,96.8,96.86,96.78,96.81,29504.0,94.353,94.4115,94.3335,94.3628,29504.0
2023-05-08 14:45:00,96.81,96.87,96.79,96.86,33678.0,94.3628,94.4212,94.3433,94.4115,33678.0
2023-05-08 14:50:00,96.86,96.87,96.81,96.83,24069.0,94.4115,94.4212,94.3628,94.3822,24069.0
2023-05-08 14:55:00,96.83,96.86,96.81,96.84,27403.0,94.3822,94.4115,94.3628,94.392,27403.0
2023-05-08 15:00:00,96.85,96.87,96.8,96.81,30345.0,94.4017,94.4212,94.353,94.3628,30345.0
2023-05-08 15:05:00,96.81,96.84,96.79,96.82,25292.0,94.3628,94.392,94.3433,94.3725,25292.0
2023-05-08 15:10:00,96.82,96.84,96.75,96.77,52357.0,94.3725,94.392,94.3043,94.3238,52357.0
2023-05-08 15:15:00,96.77,96.81,96.67,96.73,60150.0,94.3238,94.3628,94.2263,94.2848,60150.0
2023-05-08 15:20:00,96.72,96.72,96.61,96.62,26296.0,94.275,94.275,94.1678,94.1776,26296.0
2023-05-08 15:25:00,96.61,96.64,96.56,96.64,60906.0,94.1678,94.197,94.1191,94.197,60906.0
2023-05-08 15:30:00,96.63,96.7,96.61,96.68,41978.0,94.1873,94.2555,94.1678,94.236,41978.0
2023-05-08 15:35:00,96.68,96.7,96.6,96.66,60037.0,94.236,94.2555,94.1581,94.2165,60037.0
2023-05-08 15:40:00,96.66,96.73,96.65,96.72,57950.0,94.2165,94.2848,94.2068,94.275,57950.0
2023-05-08 15:45:00,96.71,96.74,96.68,96.72,74467.0,94.2653,94.2945,94.236,94.275,74467.0
2023-05-08 15:50:00,96.71,96.79,96.68,96.77,145499.0,94.2653,94.3433,94.236,94.3238,145499.0
2023-05-08 15:55:00,96.77,96.87,96.74,96.79,294060.0,94.3238,94.4212,94.2945,94.3433,294060.0
2023-05-09 09:30:00,96.2,96.89,96.2,96.47,332192.0,93.7682,94.4407,93.7682,94.0313,332192.0
2023-05-09 09:35:00,96.48,96.51,96.24,96.34,52021.0,94.0411,94.0703,93.8072,93.9046,52021.0
2023-05-09 09:40:00,96.35,96.55,96.26,96.45,77723.0,93.9144,94.1093,93.8267,94.0119,77723.0
2023-05-09 09:45:00,96.45,96.58,96.32,96.5,76026.0,94.0119,94.1386,93.8851,94.0606,76026.0
2023-05-09 09:50:00,96.5,96.66,96.48,96.56,51252.0,94.0606,94.2165,94.0411,94.1191,51252.0
2023-05-09 09:55:00,96.57,96.71,96.56,96.66,41199.0,94.1288,94.2653,94.1191,94.2165,41199.0
2023-05-09 10:00:00,96.67,96.79,96.52,96.6,65491.0,94.2263,94.3433,94.0801,94.1581,65491.0
2023-05-09 10:05:00,96.6,96.67,96.47,96.47,53181.0,94.1581,94.2263,94.0313,94.0313,53181.0
2023-05-09 10:10:00,96.47,96.54,96.35,96.44,64601.0,94.0313,94.0996,93.9144,94.0021,64601.0
2023-05-09 10:15:00,96.45,96.53,96.4,96.41,43098.0,94.0119,94.0898,93.9631,93.9729,43098.0
2023-05-09 10:20:00,96.42,96.42,96.28,96.29,39109.0,93.9826,93.9826,93.8461,93.8559,39109.0
2023-05-09 10:25:00,96.3,96.49,96.27,96.48,40026.0,93.8656,94.0508,93.8364,94.0411,40026.0
2023-05-09 10:30:00,96.5,96.5,96.38,96.43,41863.0,94.0606,94.0606,93.9436,93.9924,41863.0
2023-05-09 10:35:00,96.44,96.47,96.36,96.38,38478.0,94.0021,94.0313,93.9241,93.9436,38478.0
2023-05-09 10:40:00,96.37,96.47,96.34,96.44,36777.0,93.9339,94.0313,93.9046,94.0021,36777.0
2023-05-09 10:45:00,96.44,96.47,96.37,96.41,37535.0,94.0021,94.0313,93.9339,93.9729,37535.0
2023-05-09 10:50:00,96.4,96.49,96.37,96.45,39826.0,93.9631,94.0508,93.9339,94.0119,39826.0
2023-05-09 10:55:00,96.47,96.56,96.46,96.47,99395.0,94.0313,94.1191,94.0216,94.0313,99395.0
2023-05-09 11:00:00,96.49,96.52,96.37,96.44,60188.0,94.0508,94.0801,93.9339,94.0021,60188.0
2023-05-09 11:05:00,96.46,96.48,96.39,96.44,30715.0,94.0216,94.0411,93.9534,94.0021,30715.0
2023-05-09 11:10:00,96.44,96.44,96.26,96.41,27302.0,94.0021,94.0021,93.8267,93.9729,27302.0
2023-05-09 11:15:00,96.42,96.46,96.38,96.45,22184.0,93.9826,94.0216,93.9436,94.0119,22184.0
2023-05-09 11:20:00,96.45,96.45,96.37,96.43,27267.0,94.0119,94.0119,93.9339,93.9924,27267.0
2023-05-09 11:25:00,96.42,96.43,96.36,96.39,31333.0,93.9826,93.9924,93.9241,93.9534,31333.0
2023-05-09 11:30:00,96.39,96.51,96.38,96.5,23631.0,93.9534,94.0703,93.9436,94.0606,23631.0
2023-05-09 11:35:00,96.52,96.52,96.46,96.48,16894.0,94.0801,94.0801,94.0216,94.0411,16894.0
2023-05-09 11:40:00,96.47,96.48,96.38,96.41,34283.0,94.0313,94.0411,93.9436,93.9729,34283.0
2023-05-09 11:45:00,96.41,96.48,96.4,96.46,24903.0,93.9729,94.0411,93.9631,94.0216,24903.0
2023-05-09 11:50:00,96.47,96.53,96.42,96.45,19881.0,94.0313,94.0898,93.9826,94.0119,19881.0
2023-05-09 11:55:00,96.45,96.45,96.34,96.38,30971.0,94.0119,94.0119,93.9046,93.9436,30971.0
2023-05-09 12:00:00,96.37,96.4,96.34,96.34,23644.0,93.9339,93.9631,93.9046,93.9046,23644.0
2023-05-09 12:05:00,96.34,96.41,96.32,96.34,28167.0,93.9046,93.9729,93.8851,93.9046,28167.0
2023-05-09 12:10:00,96.34,96.38,96.27,96.32,20012.0,93.9046,93.9436,93.8364,93.8851,20012.0
2023-05-09 12:15:00,96.33,96.38,96.28,96.35,31213.0,93.8949,93.9436,93.8461,93.9144,31213.0
2023-05-09 12:20:00,96.35,96.46,96.35,96.41,308346.0,93.9144,94.0216,93.9144,93.9729,308346.0
2023-05-09 12:25:00,96.4,96.46,96.38,96.44,32129.0,93.9631,94.0216,93.9436,94.0021,32129.0
2023-05-09 12:30:00,96.46,96.52,96.41,96.5,34517.0,94.0216,94.0801,93.9729,94.0606,34517.0
2023-05-09 12:35:00,96.51,96.51,96.35,96.37,26056.0,94.0703,94.0703,93.9144,93.9339,26056.0
2023-05-09 12:40:00,96.37,96.4,96.32,96.4,19902.0,93.9339,93.9631,93.8851,93.9631,19902.0
2023-05-09 12:45:00,96.4,96.44,96.4,96.43,20797.0,93.9631,94.0021,93.9631,93.9924,20797.0
2023-05-09 12:50:00,96.43,96.53,96.42,96.49,21558.0,93.9924,94.0898,93.9826,94.0508,21558.0
2023-05-09 12:55:00,96.5,96.57,96.49,96.56,21330.0,94.0606,94.1288,94.0508,94.1191,21330.0
2023-05-09 13:00:00,96.55,96.57,96.49,96.49,24524.0,94.1093,94.1288,94.0508,94.0508,24524.0
2023-05-09 13:05:00,96.5,96.53,96.46,96.48,27884.0,94.0606,94.0898,94.0216,94.0411,27884.0
2023-05-09 13:10:00,96.48,96.51,96.43,96.44,21719.0,94.0411,94.0703,93.9924,94.0021,21719.0
2023-05-09 13:15:00,96.44,96.5,96.43,96.5,21340.0,94.0021,94.0606,93.9924,94.0606,21340.0
2023-05-09 13:20:00,96.5,96.56,96.48,96.52,36427.0,94.0606,94.1191,94.0411,94.0801,36427.0
2023-05-09 13:25:00,96.52,96.59,96.47,96.54,18816.0,94.0801,94.1483,94.0313,94.0996,18816.0
2023-05-09 13:30:00,96.54,96.59,96.52,96.55,18789.0,94.0996,94.1483,94.0801,94.1093,18789.0
2023-05-09 13:35:00,96.55,96.57,96.5,96.54,18719.0,94.1093,94.1288,94.0606,94.0996,18719.0
2023-05-09 13:40:00,96.55,96.59,96.5,96.51,22314.0,94.1093,94.1483,94.0606,94.0703,22314.0
2023-05-09 13:45:00,96.51,96.58,96.49,96.58,28998.0,94.0703,94.1386,94.0508,94.1386,28998.0
2023-05-09 13:50:00,96.58,96.65,96.57,96.63,30776.0,94.1386,94.2068,94.1288,94.1873,30776.0
2023-05-09 13:55:00,96.63,96.66,96.6,96.65,19303.0,94.1873,94.2165,94.1581,94.2068,19303.0
2023-05-09 14:00:00,96.66,96.7,96.62,96.64,19577.0,94.2165,94.2555,94.1776,94.197,19577.0
2023-05-09 14:05:00,96.64,96.65,96.59,96.65,22679.0,94.197,94.2068,94.1483,94.2068,22679.0
2023-05-09 14:10:00,96.65,96.68,96.61,96.65,28714.0,94.2068,94.236,94.1678,94.2068,28714.0
2023-05-09 14:15:00,96.66,96.7,96.65,96.66,28519.0,94.2165,94.2555,94.2068,94.2165,28519.0
2023-05-09 14:20:00,96.66,96.66,96.61,96.62,22208.0,94.2165,94.2165,94.1678,94.1776,22208.0
2023-05-09 14:25:00,96.61,96.68,96.58,96.64,20488.0,94.1678,94.236,94.1386,94.197,20488.0
2023-05-09 14:30:00,96.65,96.68,96.57,96.58,23937.0,94.2068,94.236,94.1288,94.1386,23937.0
2023-05-09 14:35:00,96.58,96.59,96.51,96.51,30771.0,94.1386,94.1483,94.0703,94.0703,30771.0
2023-05-09 14:40:00,96.51,96.52,96.42,96.44,32395.0,94.0703,94.0801,93.9826,94.0021,32395.0
2023-05-09 14:45:00,96.43,96.5,96.41,96.47,25944.0,93.9924,94.0606,93.9729,94.0313,25944.0
2023-05-09 14:50:00,96.46,96.47,96.34,96.4,39119.0,94.0216,94.0313,93.9046,93.9631,39119.0
2023-05-09 14:55:00,96.43,96.48,96.38,96.39,62597.0,93.9924,94.0411,93.9436,93.9534,62597.0
2023-05-09 15:00:00,96.39,96.43,96.27,96.28,112849.0,93.9534,93.9924,93.8364,93.8461,112849.0
2023-05-09 15:05:00,96.29,96.3,96.2,96.21,54788.0,93.8559,93.8656,93.7682,93.7779,54788.0
2023-05-09 15:10:00,96.21,96.23,96.17,96.17,68659.0,93.7779,93.7974,93.7389,93.7389,68659.0
2023-05-09 15:15:00,96.17,96.27,96.12,96.2,131880.0,93.7389,93.8364,93.6902,93.7682,131880.0
2023-05-09 15:20:00,96.21,96.31,96.21,96.26,34816.0,93.7779,93.8754,93.7779,93.8267,34816.0
2023-05-09 15:25:00,96.27,96.28,96.21,96.27,49816.0,93.8364,93.8461,93.7779,93.8364,49816.0
2023-05-09 15:30:00,96.27,96.32,96.23,96.29,49653.0,93.8364,93.8851,93.7974,93.8559,49653.0
2023-05-09 15:35:00,96.29,96.32,96.17,96.2,57846.0,93.8559,93.8851,93.7389,93.7682,57846.0
2023-05-09 15:40:00,96.2,96.26,96.1,96.13,94284.0,93.7682,93.8267,93.6707,93.6999,94284.0
2023-05-09 15:45:00,96.13,96.18,96.1,96.16,75004.0,93.6999,93.7487,93.6707,93.7292,75004.0
2023-05-09 15:50:00,96.17,96.28,96.15,96.2,172951.0,93.7389,93.8461,93.7194,93.7682,172951.0
2023-05-09 15:55:00,96.21,96.22,96.1,96.15,371722.0,93.7779,93.7877,93.6707,93.7194,371722.0
2023-05-10 09:30:00,96.79,97.3,96.58,97.11,143095.0,94.3433,94.8404,94.1386,94.6552,143095.0
2023-05-10 09:35:00,97.13,97.2,96.79,96.88,44268.0,94.6747,94.7429,94.3433,94.431,44268.0
2023-05-10 09:40:00,96.91,96.91,96.58,96.67,35237.0,94.4602,94.4602,94.1386,94.2263,35237.0
2023-05-10 09:45:00,96.67,96.67,96.43,96.48,37712.0,94.2263,94.2263,93.9924,94.0411,37712.0
2023-05-10 09:50:00,96.5,96.63,96.47,96.63,36018.0,94.0606,94.1873,94.0313,94.1873,36018.0
2023-05-10 09:55:00,96.63,96.84,96.58,96.8,47777.0,94.1873,94.392,94.1386,94.353,47777.0
2023-05-10 10:00:00,96.79,97.07,96.79,97.02,50751.0,94.3433,94.6162,94.3433,94.5674,50751.0
2023-05-10 10:05:00,97.02,97.09,96.89,96.93,60909.0,94.5674,94.6357,94.4407,94.4797,60909.0
2023-05-10 10:10:00,96.9,96.96,96.81,96.82,32192.0,94.4505,94.509,94.3628,94.3725,32192.0
2023-05-10 10:15:00,96.81,96.85,96.49,96.5,91507.0,94.3628,94.4017,94.0508,94.0606,91507.0
2023-05-10 10:20:00,96.5,96.67,96.49,96.63,30541.0,94.0606,94.2263,94.0508,94.1873,30541.0
2023-05-10 10:25:00,96.62,96.62,96.49,96.51,29263.0,94.1776,94.1776,94.0508,94.0703,29263.0
2023-05-10 10:30:00,96.53,96.58,96.47,96.55,48459.0,94.0898,94.1386,94.0313,94.1093,48459.0
2023-05-10 10:35:00,96.56,96.64,96.48,96.54,30954.0,94.1191,94.197,94.0411,94.0996,30954.0
2023-05-10 10:40:00,96.54,96.56,96.35,96.42,51610.0,94.0996,94.1191,93.9144,93.9826,51610.0
2023-05-10 10:45:00,96.41,96.5,96.25,96.42,49947.0,93.9729,94.0606,93.8169,93.9826,49947.0
2023-05-10 10:50:00,96.4,96.48,96.34,96.45,43159.0,93.9631,94.0411,93.9046,94.0119,43159.0
2023-05-10 10:55:00,96.45,96.52,96.38,96.5,34635.0,94.0119,94.0801,93.9436,94.0606,34635.0
2023-05-10 11:00:00,96.51,96.58,96.45,96.51,26719.0,94.0703,94.1386,94.0119,94.0703,26719.0
2023-05-10 11:05:00,96.51,96.53,96.44,96.48,18205.0,94.0703,94.0898,94.0021,94.0411,18205.0
2023-05-10 11:10:00,96.48,96.58,96.42,96.52,41338.0,94.0411,94.1386,93.9826,94.0801,41338.0
2023-05-10 11:15:00,96.51,96.71,96.51,96.71,24077.0,94.0703,94.2653,94.0703,94.2653,24077.0
2023-05-10 11:20:00,96.71,96.73,96.62,96.73,23277.0,94.2653,94.2848,94.1776,94.2848,23277.0
2023-05-10 11:25:00,96.76,96.83,96.71,96.77,20052.0,94.314,94.3822,94.2653,94.3238,20052.0
2023-05-10 11:30:00,96.77,96.85,96.75,96.81,34399.0,94.3238,94.4017,94.3043,94.3628,34399.0
2023-05-10 11:35:00,96.84,96.89,96.82,96.86,19373.0,94.392,94.4407,94.3725,94.4115,19373.0
2023-05-10 11:40:00,96.86,96.91,96.79,96.8,14722.0,94.4115,94.4602,94.3433,94.353,14722.0
2023-05-10 11:45:00,96.81,96.9,96.77,96.83,23922.0,94.3628,94.4505,94.3238,94.3822,23922.0
2023-05-10 11:50:00,96.83,96.86,96.72,96.74,24472.0,94.3822,94.4115,94.275,94.2945,24472.0
2023-05-10 11:55:00,96.73,96.89,96.72,96.83,34957.0,94.2848,94.4407,94.275,94.3822,34957.0
2023-05-10 12:00:00,96.82,96.88,96.68,96.76,44894.0,94.3725,94.431,94.236,94.314,44894.0
2023-05-10 12:05:00,96.75,96.77,96.64,96.65,15078.0,94.3043,94.3238,94.197,94.2068,15078.0
2023-05-10 12:10:00,96.65,96.69,96.6,96.63,16566.0,94.2068,94.2458,94.1581,94.1873,16566.0
2023-05-10 12:15:00,96.63,96.68,96.6,96.68,18698.0,94.1873,94.236,94.1581,94.236,18698.0
2023-05-10 12:20:00,96.68,96.73,96.54,96.73,64373.0,94.236,94.2848,94.0996,94.2848,64373.0
2023-05-10 12:25:00,96.74,96.75,96.62,96.67,20802.0,94.2945,94.3043,94.1776,94.2263,20802.0
2023-05-10 12:30:00,96.67,96.86,96.67,96.85,37882.0,94.2263,94.4115,94.2263,94.4017,37882.0
2023-05-10 12:35:00,96.84,96.93,96.81,96.92,46129.0,94.392,94.4797,94.3628,94.47,46129.0
2023-05-10 12:40:00,96.93,96.96,96.86,96.88,22250.0,94.4797,94.509,94.4115,94.431,22250.0
2023-05-10 12:45:00,96.85,96.92,96.84,96.85,21256.0,94.4017,94.47,94.392,94.4017,21256.0
2023-05-10 12:50:00,96.84,96.88,96.82,96.86,22820.0,94.392,94.431,94.3725,94.4115,22820.0
2023-05-10 12:55:00,96.83,96.88,96.79,96.86,28086.0,94.3822,94.431,94.3433,94.4115,28086.0
2023-05-10 13:00:00,96.86,96.92,96.83,96.88,17437.0,94.4115,94.47,94.3822,94.431,17437.0
2023-05-10 13:05:00,96.88,96.89,96.81,96.87,13706.0,94.431,94.4407,94.3628,94.4212,13706.0
2023-05-10 13:10:00,96.88,96.92,96.81,96.82,21459.0,94.431,94.47,94.3628,94.3725,21459.0
2023-05-10 13:15:00,96.83,96.83,96.75,96.79,15665.0,94.3822,94.3822,94.3043,94.3433,15665.0
2023-05-10 13:20:00,96.79,96.8,96.66,96.67,26926.0,94.3433,94.353,94.2165,94.2263,26926.0
2023-05-10 13:25:00,96.66,96.68,96.57,96.64,48640.0,94.2165,94.236,94.1288,94.197,48640.0
2023-05-10 13:30:00,96.61,96.76,96.31,96.55,194727.0,94.1678,94.314,93.8754,94.1093,194727.0
2023-05-10 13:35:00,96.54,96.6,96.39,96.54,140983.0,94.0996,94.1581,93.9534,94.0996,140983.0
2023-05-10 13:40:00,96.53,96.68,96.53,96.68,25146.0,94.0898,94.236,94.0898,94.236,25146.0
2023-05-10 13:45:00,96.68,96.77,96.63,96.74,27885.0,94.236,94.3238,94.1873,94.2945,27885.0
2023-05-10 13:50:00,96.72,96.78,96.67,96.77,20327.0,94.275,94.3335,94.2263,94.3238,20327.0
2023-05-10 13:55:00,96.78,96.9,96.78,96.86,33953.0,94.3335,94.4505,94.3335,94.4115,33953.0
2023-05-10 14:00:00,96.85,97.03,96.84,97.03,43767.0,94.4017,94.5772,94.392,94.5772,43767.0
2023-05-10 14:05:00,97.02,97.06,96.98,97.01,22883.0,94.5674,94.6064,94.5285,94.5577,22883.0
2023-05-10 14:10:00,97.02,97.1,96.99,97.03,40137.0,94.5674,94.6454,94.5382,94.5772,40137.0
2023-05-10 14:15:00,97.02,97.11,97.02,97.06,25381.0,94.5674,94.6552,94.5674,94.6064,25381.0
2023-05-10 14:20:00,97.03,97.06,96.98,97.02,17654.0,94.5772,94.6064,94.5285,94.5674,17654.0
2023-05-10 14:25:00,97.01,97.12,97.01,97.08,23390.0,94.5577,94.6649,94.5577,94.6259,23390.0
2023-05-10 14:30:00,97.09,97.19,97.08,97.19,28710.0,94.6357,94.7331,94.6259,94.7331,28710.0
2023-05-10 14:35:00,97.18,97.3,97.17,97.23,36287.0,94.7234,94.8404,94.7137,94.7721,36287.0
2023-05-10 14:40:00,97.23,97.26,97.16,97.25,24989.0,94.7721,94.8014,94.7039,94.7916,24989.0
2023-05-10 14:45:00,97.26,97.29,97.15,97.18,36539.0,94.8014,94.8306,94.6942,94.7234,36539.0
2023-05-10 14:50:00,97.19,97.24,97.16,97.2,42463.0,94.7331,94.7819,94.7039,94.7429,42463.0
2023-05-10 14:55:00,97.2,97.27,97.17,97.27,40396.0,94.7429,94.8111,94.7137,94.8111,40396.0
2023-05-10 15:00:00,97.27,97.29,97.24,97.28,35235.0,94.8111,94.8306,94.7819,94.8209,35235.0
2023-05-10 15:05:00,97.29,97.31,97.24,97.26,33611.0,94.8306,94.8501,94.7819,94.8014,33611.0
2023-05-10 15:10:00,97.27,97.33,97.24,97.29,44837.0,94.8111,94.8696,94.7819,94.8306,44837.0
2023-05-10 15:15:00,97.28,97.33,97.23,97.31,36923.0,94.8209,94.8696,94.7721,94.8501,36923.0
2023-05-10 15:20:00,97.32,97.48,97.32,97.47,56033.0,94.8599,95.0158,94.8599,95.0061,56033.0
2023-05-10 15:25:00,97.47,97.57,97.47,97.53,66118.0,95.0061,95.1035,95.0061,95.0646,66118.0
2023-05-10 15:30:00,97.54,97.65,97.5,97.58,60359.0,95.0743,95.1815,95.0353,95.1133,60359.0
2023-05-10 15:35:00,97.59,97.64,97.53,97.59,38073.0,95.123,95.1718,95.0646,95.123,38073.0
2023-05-10 15:40:00,97.59,97.61,97.53,97.54,66469.0,95.123,95.1425,95.0646,95.0743,66469.0
2023-05-10 15:45:00,97.53,97.67,97.51,97.63,80120.0,95.0646,95.201,95.0451,95.162,80120.0
2023-05-10 15:50:00,97.61,97.68,97.49,97.65,191881.0,95.1425,95.2108,95.0256,95.1815,191881.0
2023-05-10 15:55:00,97.66,97.66,97.51,97.51,319213.0,95.1913,95.1913,95.0451,95.0451,319213.0
2023-05-11 09:30:00,97.54,97.63,96.78,96.89,117600.0,95.0743,95.162,94.3335,94.4407,117600.0
2023-05-11 09:35:00,96.86,96.86,96.33,96.58,65610.0,94.4115,94.4115,93.8949,94.1386,65610.0
2023-05-11 09:40:00,96.56,96.78,96.52,96.75,34711.0,94.1191,94.3335,94.0801,94.3043,34711.0
2023-05-11 09:45:00,96.79,96.81,96.55,96.55,37031.0,94.3433,94.3628,94.1093,94.1093,37031.0
2023-05-11 09:50:00,96.54,96.66,96.48,96.66,46957.0,94.0996,94.2165,94.0411,94.2165,46957.0
2023-05-11 09:55:00,96.66,96.77,96.61,96.68,45536.0,94.2165,94.3238,94.1678,94.236,45536.0
2023-05-11 10:00:00,96.68,96.7,96.55,96.56,39260.0,94.236,94.2555,94.1093,94.1191,39260.0
2023-05-11 10:05:00,96.56,96.75,96.56,96.67,36584.0,94.1191,94.3043,94.1191,94.2263,36584.0
2023-05-11 10:10:00,96.73,96.98,96.71,96.98,32692.0,94.2848,94.5285,94.2653,94.5285,32692.0
2023-05-11 10:15:00,96.97,97.13,96.94,97.08,58311.0,94.5187,94.6747,94.4895,94.6259,58311.0
2023-05-11 10:20:00,97.08,97.13,96.82,96.92,41227.0,94.6259,94.6747,94.3725,94.47,41227.0
2023-05-11 10:25:00,96.93,97.09,96.92,96.96,39701.0,94.4797,94.6357,94.47,94.509,39701.0
2023-05-11 10:30:00,96.97,97.0,96.8,96.91,22167.0,94.5187,94.5479,94.353,94.4602,22167.0
2023-05-11 10:35:00,96.92,97.03,96.88,97.0,20434.0,94.47,94.5772,94.431,94.5479,20434.0
2023-05-11 10:40:00,96.99,97.05,96.91,96.97,17441.0,94.5382,94.5967,94.4602,94.5187,17441.0
2023-05-11 10:45:00,96.97,97.18,96.96,97.16,27303.0,94.5187,94.7234,94.509,94.7039,27303.0
2023-05-11 10:50:00,97.18,97.25,97.12,97.24,27259.0,94.7234,94.7916,94.6649,94.7819,27259.0
2023-05-11 10:55:00,97.25,97.3,97.19,97.23,36318.0,94.7916,94.8404,94.7331,94.7721,36318.0
2023-05-11 11:00:00,97.26,97.33,97.24,97.27,18299.0,94.8014,94.8696,94.7819,94.8111,18299.0
2023-05-11 11:05:00,97.27,97.35,97.24,97.25,27031.0,94.8111,94.8891,94.7819,94.7916,27031.0
2023-05-11 11:10:00,97.26,97.41,97.25,97.41,21913.0,94.8014,94.9476,94.7916,94.9476,21913.0
2023-05-11 11:15:00,97.41,97.45,97.25,97.26,36392.0,94.9476,94.9866,94.7916,94.8014,36392.0
2023-05-11 11:20:00,97.29,97.32,97.18,97.25,21187.0,94.8306,94.8599,94.7234,94.7916,21187.0
2023-05-11 11:25:00,97.27,97.38,97.25,97.37,48530.0,94.8111,94.9183,94.7916,94.9086,48530.0
2023-05-11 11:30:00,97.36,97.54,97.34,97.34,79149.0,94.8988,95.0743,94.8794,94.8794,79149.0
2023-05-11 11:35:00,97.36,97.46,97.25,97.26,45574.0,94.8988,94.9963,94.7916,94.8014,45574.0
2023-05-11 11:40:00,97.27,97.46,97.24,97.37,20622.0,94.8111,94.9963,94.7819,94.9086,20622.0
2023-05-11 11:45:00,97.37,97.38,97.29,97.31,24498.0,94.9086,94.9183,94.8306,94.8501,24498.0
2023-05-11 11:50:00,97.28,97.44,97.25,97.44,19627.0,94.8209,94.9768,94.7916,94.9768,19627.0
2023-05-11 11:55:00,97.44,97.45,97.31,97.32,22931.0,94.9768,94.9866,94.8501,94.8599,22931.0
2023-05-11 12:00:00,97.32,97.34,97.15,97.2,25862.0,94.8599,94.8794,94.6942,94.7429,25862.0
2023-05-11 12:05:00,97.2,97.3,97.17,97.26,19089.0,94.7429,94.8404,94.7137,94.8014,19089.0
2023-05-11 12:10:00,97.25,97.3,97.22,97.29,9071.0,94.7916,94.8404,94.7624,94.8306,9071.0
2023-05-11 12:15:00,97.29,97.33,97.19,97.33,28592.0,94.8306,94.8696,94.7331,94.8696,28592.0
2023-05-11 12:20:00,97.35,97.43,97.34,97.39,23824.0,94.8891,94.9671,94.8794,94.9281,23824.0
2023-05-11 12:25:00,97.38,97.39,97.22,97.27,16372.0,94.9183,94.9281,94.7624,94.8111,16372.0
2023-05-11 12:30:00,97.28,97.34,97.25,97.26,13431.0,94.8209,94.8794,94.7916,94.8014,13431.0
2023-05-11 12:35:00,97.26,97.34,97.24,97.31,10932.0,94.8014,94.8794,94.7819,94.8501,10932.0
2023-05-11 12:40:00,97.33,97.36,97.31,97.36,12077.0,94.8696,94.8988,94.8501,94.8988,12077.0
2023-05-11 12:45:00,97.37,97.41,97.35,97.36,8380.0,94.9086,94.9476,94.8891,94.8988,8380.0
2023-05-11 12:50:00,97.37,97.42,97.33,97.37,12348.0,94.9086,94.9573,94.8696,94.9086,12348.0
2023-05-11 12:55:00,97.37,97.4,97.33,97.37,11851.0,94.9086,94.9378,94.8696,94.9086,11851.0
2023-05-11 13:00:00,97.37,97.37,97.3,97.3,19938.0,94.9086,94.9086,94.8404,94.8404,19938.0
2023-05-11 13:05:00,97.29,97.36,97.26,97.29,21872.0,94.8306,94.8988,94.8014,94.8306,21872.0
2023-05-11 13:10:00,97.29,97.32,97.23,97.25,15791.0,94.8306,94.8599,94.7721,94.7916,15791.0
2023-05-11 13:15:00,97.25,97.28,97.21,97.24,20666.0,94.7916,94.8209,94.7526,94.7819,20666.0
2023-05-11 13:20:00,97.25,97.25,97.15,97.17,19561.0,94.7916,94.7916,94.6942,94.7137,19561.0
2023-05-11 13:25:00,97.16,97.23,97.14,97.14,15722.0,94.7039,94.7721,94.6844,94.6844,15722.0
2023-05-11 13:30:00,97.14,97.25,97.11,97.25,13128.0,94.6844,94.7916,94.6552,94.7916,13128.0
2023-05-11 13:35:00,97.23,97.28,97.17,97.25,28280.0,94.7721,94.8209,94.7137,94.7916,28280.0
2023-05-11 13:40:00,97.25,97.27,97.21,97.25,47700.0,94.7916,94.8111,94.7526,94.7916,47700.0
2023-05-11 13:45:00,97.24,97.24,96.97,97.01,66607.0,94.7819,94.7819,94.5187,94.5577,66607.0
2023-05-11 13:50:00,97.01,97.15,96.98,97.15,30559.0,94.5577,94.6942,94.5285,94.6942,30559.0
2023-05-11 13:55:00,97.14,97.29,97.09,97.29,30752.0,94.6844,94.8306,94.6357,94.8306,30752.0
2023-05-11 14:00:00,97.3,97.33,97.24,97.29,25916.0,94.8404,94.8696,94.7819,94.8306,25916.0
2023-05-11 14:05:00,97.28,97.34,97.24,97.32,27005.0,94.8209,94.8794,94.7819,94.8599,27005.0
2023-05-11 14:10:00,97.34,97.36,97.27,97.29,25000.0,94.8794,94.8988,94.8111,94.8306,25000.0
2023-05-11 14:15:00,97.29,97.35,97.24,97.28,30978.0,94.8306,94.8891,94.7819,94.8209,30978.0
2023-05-11 14:20:00,97.28,97.33,97.21,97.31,18789.0,94.8209,94.8696,94.7526,94.8501,18789.0
2023-05-11 14:25:00,97.33,97.36,97.29,97.33,22128.0,94.8696,94.8988,94.8306,94.8696,22128.0
2023-05-11 14:30:00,97.33,97.35,97.28,97.34,26087.0,94.8696,94.8891,94.8209,94.8794,26087.0
2023-05-11 14:35:00,97.35,97.38,97.31,97.37,28306.0,94.8891,94.9183,94.8501,94.9086,28306.0
2023-05-11 14:40:00,97.38,97.47,97.38,97.45,58887.0,94.9183,95.0061,94.9183,94.9866,58887.0
2023-05-11 14:45:00,97.46,97.54,97.44,97.52,24203.0,94.9963,95.0743,94.9768,95.0548,24203.0
2023-05-11 14:50:00,97.51,97.53,97.47,97.52,29302.0,95.0451,95.0646,95.0061,95.0548,29302.0
2023-05-11 14:55:00,97.52,97.53,97.46,97.48,30881.0,95.0548,95.0646,94.9963,95.0158,30881.0
2023-05-11 15:00:00,97.49,97.5,97.37,97.41,40400.0,95.0256,95.0353,94.9086,94.9476,40400.0
2023-05-11 15:05:00,97.4,97.41,97.28,97.32,48968.0,94.9378,94.9476,94.8209,94.8599,48968.0
2023-05-11 15:10:00,97.33,97.41,97.21,97.21,100957.0,94.8696,94.9476,94.7526,94.7526,100957.0
2023-05-11 15:15:00,97.2,97.21,97.11,97.19,55224.0,94.7429,94.7526,94.6552,94.7331,55224.0
2023-05-11 15:20:00,97.18,97.24,97.12,97.22,57398.0,94.7234,94.7819,94.6649,94.7624,57398.0
2023-05-11 15:25:00,97.22,97.3,97.19,97.22,68918.0,94.7624,94.8404,94.7331,94.7624,68918.0
2023-05-11 15:30:00,97.2,97.27,97.19,97.22,72775.0,94.7429,94.8111,94.7331,94.7624,72775.0
2023-05-11 15:35:00,97.24,97.24,97.11,97.14,71224.0,94.7819,94.7819,94.6552,94.6844,71224.0
2023-05-11 15:40:00,97.13,97.16,97.05,97.15,85930.0,94.6747,94.7039,94.5967,94.6942,85930.0
2023-05-11 15:45:00,97.14,97.24,97.14,97.22,52708.0,94.6844,94.7819,94.6844,94.7624,52708.0
2023-05-11 15:50:00,97.22,97.39,97.16,97.38,116167.0,94.7624,94.9281,94.7039,94.9183,116167.0
2023-05-11 15:55:00,97.38,97.49,97.35,97.44,209006.0,94.9183,95.0256,94.8891,94.9768,209006.0
2023-05-12 09:30:00,97.61,97.88,97.28,97.43,178782.0,95.1425,95.4057,94.8209,94.9671,178782.0
2023-05-12 09:35:00,97.44,97.46,97.2,97.23,39971.0,94.9768,94.9963,94.7429,94.7721,39971.0
2023-05-12 09:40:00,97.27,97.39,97.19,97.29,30135.0,94.8111,94.9281,94.7331,94.8306,30135.0
2023-05-12 09:45:00,97.31,97.53,97.27,97.45,34991.0,94.8501,95.0646,94.8111,94.9866,34991.0
2023-05-12 09:50:00,97.45,97.57,97.4,97.43,30846.0,94.9866,95.1035,94.9378,94.9671,30846.0
2023-05-12 09:55:00,97.43,97.63,97.41,97.51,34656.0,94.9671,95.162,94.9476,95.0451,34656.0
2023-05-12 10:00:00,97.5,97.62,97.47,97.49,44285.0,95.0353,95.1523,95.0061,95.0256,44285.0
2023-05-12 10:05:00,97.48,97.72,97.45,97.7,59125.0,95.0158,95.2497,94.9866,95.2303,59125.0
2023-05-12 10:10:00,97.7,97.75,97.62,97.66,30945.0,95.2303,95.279,95.1523,95.1913,30945.0
2023-05-12 10:15:00,97.66,97.67,97.49,97.65,26831.0,95.1913,95.201,95.0256,95.1815,26831.0
2023-05-12 10:20:00,97.65,97.65,97.54,97.54,16168.0,95.1815,95.1815,95.0743,95.0743,16168.0
2023-05-12 10:25:00,97.54,97.59,97.49,97.53,24960.0,95.0743,95.123,95.0256,95.0646,24960.0
2023-05-12 10:30:00,97.52,97.57,97.43,97.43,52738.0,95.0548,95.1035,94.9671,94.9671,52738.0
2023-05-12 10:35:00,97.43,97.45,97.29,97.41,52898.0,94.9671,94.9866,94.8306,94.9476,52898.0
2023-05-12 10:40:00,97.41,97.41,97.27,97.31,61431.0,94.9476,94.9476,94.8111,94.8501,61431.0
2023-05-12 10:45:00,97.31,97.4,97.23,97.38,29718.0,94.8501,94.9378,94.7721,94.9183,29718.0
2023-05-12 10:50:00,97.39,97.41,97.27,97.39,42171.0,94.9281,94.9476,94.8111,94.9281,42171.0
2023-05-12 10:55:00,97.39,97.41,97.24,97.27,30509.0,94.9281,94.9476,94.7819,94.8111,30509.0
2023-05-12 11:00:00,97.28,97.4,97.23,97.4,29175.0,94.8209,94.9378,94.7721,94.9378,29175.0
2023-05-12 11:05:00,97.39,97.45,97.36,97.42,22691.0,94.9281,94.9866,94.8988,94.9573,22691.0
2023-05-12 11:10:00,97.42,97.44,97.3,97.33,24325.0,94.9573,94.9768,94.8404,94.8696,24325.0
2023-05-12 11:15:00,97.34,97.37,97.21,97.24,23478.0,94.8794,94.9086,94.7526,94.7819,23478.0
2023-05-12 11:20:00,97.23,97.29,97.2,97.27,24004.0,94.7721,94.8306,94.7429,94.8111,24004.0
2023-05-12 11:25:00,97.27,97.27,97.17,97.24,45018.0,94.8111,94.8111,94.7137,94.7819,45018.0
2023-05-12 11:30:00,97.22,97.31,97.2,97.3,29924.0,94.7624,94.8501,94.7429,94.8404,29924.0
2023-05-12 11:35:00,97.31,97.33,97.21,97.23,32167.0,94.8501,94.8696,94.7526,94.7721,32167.0
2023-05-12 11:40:00,97.24,97.3,97.21,97.29,51394.0,94.7819,94.8404,94.7526,94.8306,51394.0
2023-05-12 11:45:00,97.29,97.44,97.28,97.42,26482.0,94.8306,94.9768,94.8209,94.9573,26482.0
2023-05-12 11:50:00,97.44,97.48,97.4,97.46,12637.0,94.9768,95.0158,94.9378,94.9963,12637.0
2023-05-12 11:55:00,97.46,97.55,97.46,97.55,63629.0,94.9963,95.084,94.9963,95.084,63629.0
2023-05-12 12:00:00,97.55,97.62,97.41,97.45,36272.0,95.084,95.1523,94.9476,94.9866,36272.0
2023-05-12 12:05:00,97.44,97.46,97.38,97.44,20880.0,94.9768,94.9963,94.9183,94.9768,20880.0
2023-05-12 12:10:00,97.44,97.44,97.32,97.37,22137.0,94.9768,94.9768,94.8599,94.9086,22137.0
2023-05-12 12:15:00,97.37,97.4,97.31,97.35,20608.0,94.9086,94.9378,94.8501,94.8891,20608.0
2023-05-12 12:20:00,97.34,97.35,97.22,97.25,38328.0,94.8794,94.8891,94.7624,94.7916,38328.0
2023-05-12 12:25:00,97.25,97.34,97.25,97.29,26930.0,94.7916,94.8794,94.7916,94.8306,26930.0
2023-05-12 12:30:00,97.27,97.44,97.25,97.42,21281.0,94.8111,94.9768,94.7916,94.9573,21281.0
2023-05-12 12:35:00,97.43,97.44,97.28,97.34,30641.0,94.9671,94.9768,94.8209,94.8794,30641.0
2023-05-12 12:40:00,97.34,97.35,97.21,97.22,17403.0,94.8794,94.8891,94.7526,94.7624,17403.0
2023-05-12 12:45:00,97.22,97.26,97.16,97.23,21834.0,94.7624,94.8014,94.7039,94.7721,21834.0
2023-05-12 12:50:00,97.21,97.24,97.08,97.09,33209.0,94.7526,94.7819,94.6259,94.6357,33209.0
2023-05-12 12:55:00,97.08,97.1,97.04,97.06,28405.0,94.6259,94.6454,94.5869,94.6064,28405.0
2023-05-12 13:00:00,97.05,97.05,96.93,96.98,42785.0,94.5967,94.5967,94.4797,94.5285,42785.0
2023-05-12 13:05:00,96.98,97.04,96.95,96.98,33802.0,94.5285,94.5869,94.4992,94.5285,33802.0
2023-05-12 13:10:00,96.99,97.1,96.98,97.04,25865.0,94.5382,94.6454,94.5285,94.5869,25865.0
2023-05-12 13:15:00,97.07,97.15,97.04,97.07,35997.0,94.6162,94.6942,94.5869,94.6162,35997.0
2023-05-12 13:20:00,97.08,97.22,97.02,97.22,16683.0,94.6259,94.7624,94.5674,94.7624,16683.0
2023-05-12 13:25:00,97.23,97.25,97.16,97.24,27075.0,94.7721,94.7916,94.7039,94.7819,27075.0
2023-05-12 13:30:00,97.24,97.29,97.19,97.2,29811.0,94.7819,94.8306,94.7331,94.7429,29811.0
2023-05-12 13:35:00,97.19,97.22,97.12,97.14,24092.0,94.7331,94.7624,94.6649,94.6844,24092.0
2023-05-12 13:40:00,97.13,97.29,97.1,97.27,23962.0,94.6747,94.8306,94.6454,94.8111,23962.0
2023-05-12 13:45:00,97.27,97.28,97.17,97.25,20415.0,94.8111,94.8209,94.7137,94.7916,20415.0
2023-05-12 13:50:00,97.26,97.27,97.09,97.11,61933.0,94.8014,94.8111,94.6357,94.6552,61933.0
2023-05-12 13:55:00,97.12,97.13,97.06,97.09,21826.0,94.6649,94.6747,94.6064,94.6357,21826.0
2023-05-12 14:00:00,97.08,97.12,97.0,97.1,41151.0,94.6259,94.6649,94.5479,94.6454,41151.0
2023-05-12 14:05:00,97.09,97.17,97.07,97.16,24555.0,94.6357,94.7137,94.6162,94.7039,24555.0
2023-05-12 14:10:00,97.16,97.19,97.08,97.1,31093.0,94.7039,94.7331,94.6259,94.6454,31093.0
2023-05-12 14:15:00,97.1,97.14,97.07,97.08,19366.0,94.6454,94.6844,94.6162,94.6259,19366.0
2023-05-12 14:20:00,97.08,97.11,97.04,97.08,34753.0,94.6259,94.6552,94.5869,94.6259,34753.0
2023-05-12 14:25:00,97.08,97.18,97.02,97.1,29508.0,94.6259,94.7234,94.5674,94.6454,29508.0
2023-05-12 14:30:00,97.11,97.15,97.03,97.11,31028.0,94.6552,94.6942,94.5772,94.6552,31028.0
2023-05-12 14:35:00,97.14,97.16,97.03,97.08,48612.0,94.6844,94.7039,94.5772,94.6259,48612.0
2023-05-12 14:40:00,97.07,97.13,97.02,97.1,18117.0,94.6162,94.6747,94.5674,94.6454,18117.0
2023-05-12 14:45:00,97.11,97.19,97.1,97.19,34297.0,94.6552,94.7331,94.6454,94.7331,34297.0
2023-05-12 14:50:00,97.2,97.23,97.18,97.23,20148.0,94.7429,94.7721,94.7234,94.7721,20148.0
2023-05-12 14:55:00,97.23,97.27,97.18,97.27,26350.0,94.7721,94.8111,94.7234,94.8111,26350.0
2023-05-12 15:00:00,97.28,97.35,97.21,97.34,33273.0,94.8209,94.8891,94.7526,94.8794,33273.0
2023-05-12 15:05:00,97.35,97.43,97.35,97.42,22002.0,94.8891,94.9671,94.8891,94.9573,22002.0
2023-05-12 15:10:00,97.42,97.44,97.26,97.31,68134.0,94.9573,94.9768,94.8014,94.8501,68134.0
2023-05-12 15:15:00,97.33,97.38,97.27,97.35,39184.0,94.8696,94.9183,94.8111,94.8891,39184.0
2023-05-12 15:20:00,97.36,97.58,97.35,97.58,80477.0,94.8988,95.1133,94.8891,95.1133,80477.0
2023-05-12 15:25:00,97.57,97.64,97.52,97.64,91580.0,95.1035,95.1718,95.0548,95.1718,91580.0
2023-05-12 15:30:00,97.64,97.77,97.62,97.76,70945.0,95.1718,95.2985,95.1523,95.2887,70945.0
2023-05-12 15:35:00,97.77,97.8,97.71,97.73,55191.0,95.2985,95.3277,95.24,95.2595,55191.0
2023-05-12 15:40:00,97.74,97.82,97.73,97.81,61466.0,95.2692,95.3472,95.2595,95.3375,61466.0
2023-05-12 15:45:00,97.81,97.87,97.78,97.84,56950.0,95.3375,95.396,95.3082,95.3667,56950.0
2023-05-12 15:50:00,97.84,97.91,97.79,97.87,146077.0,95.3667,95.4349,95.318,95.396,146077.0
2023-05-12 15:55:00,97.88,97.92,97.82,97.85,276869.0,95.4057,95.4447,95.3472,95.3765,276869.0
2023-05-15 09:30:00,97.87,97.96,97.37,97.38,92467.0,95.396,95.4837,94.9086,94.9183,92467.0
2023-05-15 09:35:00,97.4,97.56,97.24,97.48,42740.0,94.9378,95.0938,94.7819,95.0158,42740.0
2023-05-15 09:40:00,97.48,97.48,97.23,97.33,42109.0,95.0158,95.0158,94.7721,94.8696,42109.0
2023-05-15 09:45:00,97.33,97.38,97.12,97.14,48279.0,94.8696,94.9183,94.6649,94.6844,48279.0
2023-05-15 09:50:00,97.13,97.21,97.04,97.19,33780.0,94.6747,94.7526,94.5869,94.7331,33780.0
2023-05-15 09:55:00,97.21,97.34,97.13,97.29,24983.0,94.7526,94.8794,94.6747,94.8306,24983.0
2023-05-15 10:00:00,97.29,97.45,97.24,97.44,36209.0,94.8306,94.9866,94.7819,94.9768,36209.0
2023-05-15 10:05:00,97.47,97.5,97.17,97.26,33492.0,95.0061,95.0353,94.7137,94.8014,33492.0
2023-05-15 10:10:00,97.27,97.29,97.1,97.15,13580.0,94.8111,94.8306,94.6454,94.6942,13580.0
2023-05-15 10:15:00,97.17,97.27,97.14,97.23,18097.0,94.7137,94.8111,94.6844,94.7721,18097.0
2023-05-15 10:20:00,97.24,97.36,97.22,97.35,17824.0,94.7819,94.8988,94.7624,94.8891,17824.0
2023-05-15 10:25:00,97.35,97.47,97.33,97.42,17343.0,94.8891,95.0061,94.8696,94.9573,17343.0
2023-05-15 10:30:00,97.43,97.53,97.41,97.53,21122.0,94.9671,95.0646,94.9476,95.0646,21122.0
2023-05-15 10:35:00,97.53,97.66,97.53,97.62,34712.0,95.0646,95.1913,95.0646,95.1523,34712.0
2023-05-15 10:40:00,97.63,97.76,97.63,97.74,20605.0,95.162,95.2887,95.162,95.2692,20605.0
2023-05-15 10:45:00,97.76,97.84,97.74,97.83,25076.0,95.2887,95.3667,95.2692,95.357,25076.0
2023-05-15 10:50:00,97.84,97.96,97.82,97.91,42952.0,95.3667,95.4837,95.3472,95.4349,42952.0
2023-05-15 10:55:00,97.92,97.92,97.69,97.69,33821.0,95.4447,95.4447,95.2205,95.2205,33821.0
2023-05-15 11:00:00,97.69,97.78,97.64,97.67,22642.0,95.2205,95.3082,95.1718,95.201,22642.0
2023-05-15 11:05:00,97.68,97.83,97.63,97.81,31689.0,95.2108,95.357,95.162,95.3375,31689.0
2023-05-15 11:10:00,97.83,97.89,97.81,97.88,15727.0,95.357,95.4155,95.3375,95.4057,15727.0
2023-05-15 11:15:00,97.88,97.91,97.74,97.74,26196.0,95.4057,95.4349,95.2692,95.2692,26196.0
2023-05-15 11:20:00,97.75,97.88,97.74,97.86,18788.0,95.279,95.4057,95.2692,95.3862,18788.0
2023-05-15 11:25:00,97.88,97.94,97.79,97.79,20419.0,95.4057,95.4642,95.318,95.318,20419.0
2023-05-15 11:30:00,97.79,97.8,97.7,97.73,29974.0,95.318,95.3277,95.2303,95.2595,29974.0
2023-05-15 11:35:00,97.73,97.83,97.71,97.81,54922.0,95.2595,95.357,95.24,95.3375,54922.0
2023-05-15 11:40:00,97.8,97.83,97.66,97.66,28068.0,95.3277,95.357,95.1913,95.1913,28068.0
2023-05-15 11:45:00,97.66,97.72,97.62,97.67,40990.0,95.1913,95.2497,95.1523,95.201,40990.0
2023-05-15 11:50:00,97.67,97.75,97.64,97.68,64890.0,95.201,95.279,95.1718,95.2108,64890.0
2023-05-15 11:55:00,97.68,97.72,97.59,97.62,85230.0,95.2108,95.2497,95.123,95.1523,85230.0
2023-05-15 12:00:00,97.62,97.64,97.51,97.59,82274.0,95.1523,95.1718,95.0451,95.123,82274.0
2023-05-15 12:05:00,97.58,97.63,97.52,97.58,65331.0,95.1133,95.162,95.0548,95.1133,65331.0
2023-05-15 12:10:00,97.57,97.59,97.52,97.57,20697.0,95.1035,95.123,95.0548,95.1035,20697.0
2023-05-15 12:15:00,97.56,97.6,97.52,97.6,24948.0,95.0938,95.1328,95.0548,95.1328,24948.0
2023-05-15 12:20:00,97.59,97.61,97.49,97.57,16120.0,95.123,95.1425,95.0256,95.1035,16120.0
2023-05-15 12:25:00,97.58,97.63,97.54,97.61,17157.0,95.1133,95.162,95.0743,95.1425,17157.0
2023-05-15 12:30:00,97.59,97.61,97.53,97.55,14076.0,95.123,95.1425,95.0646,95.084,14076.0
2023-05-15 12:35:00,97.55,97.58,97.49,97.5,24442.0,95.084,95.1133,95.0256,95.0353,24442.0
2023-05-15 12:40:00,97.51,97.54,97.45,97.53,13740.0,95.0451,95.0743,94.9866,95.0646,13740.0
2023-05-15 12:45:00,97.54,97.6,97.53,97.55,11170.0,95.0743,95.1328,95.0646,95.084,11170.0
2023-05-15 12:50:00,97.55,97.59,97.52,97.53,13308.0,95.084,95.123,95.0548,95.0646,13308.0
2023-05-15 12:55:00,97.52,97.61,97.52,97.61,17357.0,95.0548,95.1425,95.0548,95.1425,17357.0
2023-05-15 13:00:00,97.61,97.63,97.54,97.59,16308.0,95.1425,95.162,95.0743,95.123,16308.0
2023-05-15 13:05:00,97.6,97.6,97.55,97.58,14943.0,95.1328,95.1328,95.084,95.1133,14943.0
2023-05-15 13:10:00,97.59,97.65,97.57,97.6,19656.0,95.123,95.1815,95.1035,95.1328,19656.0
2023-05-15 13:15:00,97.61,97.63,97.53,97.56,24807.0,95.1425,95.162,95.0646,95.0938,24807.0
2023-05-15 13:20:00,97.56,97.57,97.41,97.43,23739.0,95.0938,95.1035,94.9476,94.9671,23739.0
2023-05-15 13:25:00,97.42,97.44,97.26,97.29,39476.0,94.9573,94.9768,94.8014,94.8306,39476.0
2023-05-15 13:30:00,97.29,97.37,97.2,97.36,47973.0,94.8306,94.9086,94.7429,94.8988,47973.0
2023-05-15 13:35:00,97.35,97.39,97.3,97.33,19325.0,94.8891,94.9281,94.8404,94.8696,19325.0
2023-05-15 13:40:00,97.35,97.37,97.22,97.28,32151.0,94.8891,94.9086,94.7624,94.8209,32151.0
2023-05-15 13:45:00,97.26,97.3,97.21,97.3,16017.0,94.8014,94.8404,94.7526,94.8404,16017.0
2023-05-15 13:50:00,97.3,97.42,97.3,97.41,14767.0,94.8404,94.9573,94.8404,94.9476,14767.0
2023-05-15 13:55:00,97.4,97.46,97.38,97.43,11816.0,94.9378,94.9963,94.9183,94.9671,11816.0
2023-05-15 14:00:00,97.43,97.47,97.41,97.42,21938.0,94.9671,95.0061,94.9476,94.9573,21938.0
2023-05-15 14:05:00,97.43,97.53,97.43,97.52,12998.0,94.9671,95.0646,94.9671,95.0548,12998.0
2023-05-15 14:10:00,97.52,97.53,97.48,97.48,22937.0,95.0548,95.0646,95.0158,95.0158,22937.0
2023-05-15 14:15:00,97.49,97.49,97.38,97.41,34881.0,95.0256,95.0256,94.9183,94.9476,34881.0
2023-05-15 14:20:00,97.4,97.41,97.33,97.35,31334.0,94.9378,94.9476,94.8696,94.8891,31334.0
2023-05-15 14:25:00,97.35,97.42,97.34,97.34,22726.0,94.8891,94.9573,94.8794,94.8794,22726.0
2023-05-15 14:30:00,97.35,97.39,97.28,97.34,31454.0,94.8891,94.9281,94.8209,94.8794,31454.0
2023-05-15 14:35:00,97.35,97.42,97.34,97.4,18796.0,94.8891,94.9573,94.8794,94.9378,18796.0
2023-05-15 14:40:00,97.4,97.46,97.38,97.45,19911.0,94.9378,94.9963,94.9183,94.9866,19911.0
2023-05-15 14:45:00,97.46,97.51,97.46,97.51,15454.0,94.9963,95.0451,94.9963,95.0451,15454.0
2023-05-15 14:50:00,97.51,97.51,97.4,97.42,37759.0,95.0451,95.0451,94.9378,94.9573,37759.0
2023-05-15 14:55:00,97.42,97.47,97.4,97.43,28816.0,94.9573,95.0061,94.9378,94.9671,28816.0
2023-05-15 15:00:00,97.43,97.46,97.39,97.4,29664.0,94.9671,94.9963,94.9281,94.9378,29664.0
2023-05-15 15:05:00,97.4,97.52,97.4,97.47,29741.0,94.9378,95.0548,94.9378,95.0061,29741.0
2023-05-15 15:10:00,97.49,97.52,97.45,97.45,24331.0,95.0256,95.0548,94.9866,94.9866,24331.0
2023-05-15 15:15:00,97.46,97.53,97.44,97.52,22894.0,94.9963,95.0646,94.9768,95.0548,22894.0
2023-05-15 15:20:00,97.52,97.52,97.43,97.44,29949.0,95.0548,95.0548,94.9671,94.9768,29949.0
2023-05-15 15:25:00,97.43,97.48,97.42,97.48,31314.0,94.9671,95.0158,94.9573,95.0158,31314.0
2023-05-15 15:30:00,97.47,97.53,97.44,97.44,55773.0,95.0061,95.0646,94.9768,94.9768,55773.0
2023-05-15 15:35:00,97.45,97.52,97.41,97.52,40990.0,94.9866,95.0548,94.9476,95.0548,40990.0
2023-05-15 15:40:00,97.51,97.54,97.43,97.45,38935.0,95.0451,95.0743,94.9671,94.9866,38935.0
2023-05-15 15:45:00,97.44,97.48,97.36,97.38,52824.0,94.9768,95.0158,94.8988,94.9183,52824.0
2023-05-15 15:50:00,97.37,97.39,97.25,97.26,159629.0,94.9086,94.9281,94.7916,94.8014,159629.0
2023-05-15 15:55:00,97.27,97.3,97.19,97.3,296463.0,94.8111,94.8404,94.7331,94.8404,296463.0
2023-05-16 09:30:00,97.17,97.2,96.92,97.17,69147.0,94.7137,94.7429,94.47,94.7137,69147.0
2023-05-16 09:35:00,97.17,97.27,96.97,97.0,30071.0,94.7137,94.8111,94.5187,94.5479,30071.0
2023-05-16 09:40:00,97.0,97.49,97.0,97.41,55483.0,94.5479,95.0256,94.5479,94.9476,55483.0
2023-05-16 09:45:00,97.43,97.57,97.33,97.56,58367.0,94.9671,95.1035,94.8696,95.0938,58367.0
2023-05-16 09:50:00,97.57,97.62,97.25,97.47,55438.0,95.1035,95.1523,94.7916,95.0061,55438.0
2023-05-16 09:55:00,97.49,97.63,97.43,97.63,41805.0,95.0256,95.162,94.9671,95.162,41805.0
2023-05-16 10:00:00,97.62,97.76,97.6,97.75,50498.0,95.1523,95.2887,95.1328,95.279,50498.0
2023-05-16 10:05:00,97.75,97.89,97.74,97.82,57334.0,95.279,95.4155,95.2692,95.3472,57334.0
2023-05-16 10:10:00,97.84,97.88,97.7,97.82,36568.0,95.3667,95.4057,95.2303,95.3472,36568.0
2023-05-16 10:15:00,97.82,97.83,97.67,97.74,112996.0,95.3472,95.357,95.201,95.2692,112996.0
2023-05-16 10:20:00,97.71,97.82,97.7,97.78,36260.0,95.24,95.3472,95.2303,95.3082,36260.0
2023-05-16 10:25:00,97.78,98.08,97.78,98.05,171348.0,95.3082,95.6006,95.3082,95.5714,171348.0
2023-05-16 10:30:00,98.04,98.11,97.88,98.0,52064.0,95.5617,95.6299,95.4057,95.5227,52064.0
2023-05-16 10:35:00,97.98,97.98,97.72,97.77,40071.0,95.5032,95.5032,95.2497,95.2985,40071.0
2023-05-16 10:40:00,97.76,98.0,97.74,97.99,23875.0,95.2887,95.5227,95.2692,95.5129,23875.0
2023-05-16 10:45:00,97.98,97.99,97.87,97.95,22338.0,95.5032,95.5129,95.396,95.4739,22338.0
2023-05-16 10:50:00,97.96,98.03,97.94,98.01,36775.0,95.4837,95.5519,95.4642,95.5324,36775.0
2023-05-16 10:55:00,98.02,98.11,97.9,97.91,61623.0,95.5422,95.6299,95.4252,95.4349,61623.0
2023-05-16 11:00:00,97.92,98.04,97.92,98.04,20430.0,95.4447,95.5617,95.4447,95.5617,20430.0
2023-05-16 11:05:00,98.05,98.13,98.04,98.1,37539.0,95.5714,95.6494,95.5617,95.6201,37539.0
2023-05-16 11:10:00,98.13,98.22,98.09,98.16,38365.0,95.6494,95.7371,95.6104,95.6786,38365.0
2023-05-16 11:15:00,98.18,98.29,98.08,98.29,55080.0,95.6981,95.8053,95.6006,95.8053,55080.0
2023-05-16 11:20:00,98.28,98.33,98.19,98.25,45866.0,95.7956,95.8443,95.7079,95.7664,45866.0
2023-05-16 11:25:00,98.25,98.41,98.25,98.4,38992.0,95.7664,95.9223,95.7664,95.9126,38992.0
2023-05-16 11:30:00,98.38,98.41,98.33,98.33,27085.0,95.8931,95.9223,95.8443,95.8443,27085.0
2023-05-16 11:35:00,98.34,98.35,98.2,98.25,41060.0,95.8541,95.8638,95.7176,95.7664,41060.0
2023-05-16 11:40:00,98.28,98.36,98.27,98.33,19832.0,95.7956,95.8736,95.7858,95.8443,19832.0
2023-05-16 11:45:00,98.32,98.66,98.31,98.66,147804.0,95.8346,96.166,95.8248,96.166,147804.0
2023-05-16 11:50:00,98.66,98.7,98.57,98.61,41880.0,96.166,96.205,96.0783,96.1172,41880.0
2023-05-16 11:55:00,98.61,98.63,98.44,98.54,57515.0,96.1172,96.1367,95.9515,96.049,57515.0
2023-05-16 12:00:00,98.55,98.58,98.51,98.56,33385.0,96.0588,96.088,96.0198,96.0685,33385.0
2023-05-16 12:05:00,98.56,98.61,98.48,98.48,22362.0,96.0685,96.1172,95.9905,95.9905,22362.0
2023-05-16 12:10:00,98.48,98.58,98.47,98.58,42781.0,95.9905,96.088,95.9808,96.088,42781.0
2023-05-16 12:15:00,98.57,98.62,98.54,98.56,50028.0,96.0783,96.127,96.049,96.0685,50028.0
2023-05-16 12:20:00,98.56,98.63,98.53,98.59,33632.0,96.0685,96.1367,96.0393,96.0978,33632.0
2023-05-16 12:25:00,98.6,98.71,98.59,98.65,56840.0,96.1075,96.2147,96.0978,96.1562,56840.0
2023-05-16 12:30:00,98.66,98.71,98.6,98.67,42128.0,96.166,96.2147,96.1075,96.1757,42128.0
2023-05-16 12:35:00,98.67,98.71,98.62,98.69,56817.0,96.1757,96.2147,96.127,96.1952,56817.0
2023-05-16 12:40:00,98.71,98.85,98.7,98.74,69540.0,96.2147,96.3512,96.205,96.244,69540.0
2023-05-16 12:45:00,98.74,98.79,98.61,98.66,37171.0,96.244,96.2927,96.1172,96.166,37171.0
2023-05-16 12:50:00,98.65,98.67,98.56,98.65,31676.0,96.1562,96.1757,96.0685,96.1562,31676.0
2023-05-16 12:55:00,98.65,98.72,98.61,98.7,47883.0,96.1562,96.2245,96.1172,96.205,47883.0
2023-05-16 13:00:00,98.7,98.73,98.53,98.56,34418.0,96.205,96.2342,96.0393,96.0685,34418.0
2023-05-16 13:05:00,98.55,98.57,98.48,98.54,19719.0,96.0588,96.0783,95.9905,96.049,19719.0
2023-05-16 13:10:00,98.54,98.54,98.44,98.49,22416.0,96.049,96.049,95.9515,96.0003,22416.0
2023-05-16 13:15:00,98.48,98.53,98.44,98.44,30887.0,95.9905,96.0393,95.9515,95.9515,30887.0
2023-05-16 13:20:00,98.45,98.5,98.44,98.45,13709.0,95.9613,96.01,95.9515,95.9613,13709.0
2023-05-16 13:25:00,98.46,98.49,98.4,98.43,24595.0,95.971,96.0003,95.9126,95.9418,24595.0
2023-05-16 13:30:00,98.43,98.55,98.4,98.55,16670.0,95.9418,96.0588,95.9126,96.0588,16670.0
2023-05-16 13:35:00,98.55,98.58,98.43,98.49,29067.0,96.0588,96.088,95.9418,96.0003,29067.0
2023-05-16 13:40:00,98.49,98.49,98.41,98.42,36249.0,96.0003,96.0003,95.9223,95.9321,36249.0
2023-05-16 13:45:00,98.42,98.54,98.4,98.54,25289.0,95.9321,96.049,95.9126,96.049,25289.0
2023-05-16 13:50:00,98.54,98.65,98.53,98.61,25778.0,96.049,96.1562,96.0393,96.1172,25778.0
2023-05-16 13:55:00,98.61,98.63,98.53,98.59,22642.0,96.1172,96.1367,96.0393,96.0978,22642.0
2023-05-16 14:00:00,98.61,98.62,98.53,98.54,21997.0,96.1172,96.127,96.0393,96.049,21997.0
2023-05-16 14:05:00,98.54,98.6,98.47,98.5,29002.0,96.049,96.1075,95.9808,96.01,29002.0
2023-05-16 14:10:00,98.51,98.54,98.46,98.47,22010.0,96.0198,96.049,95.971,95.9808,22010.0
2023-05-16 14:15:00,98.45,98.53,98.45,98.49,22870.0,95.9613,96.0393,95.9613,96.0003,22870.0
2023-05-16 14:20:00,98.49,98.52,98.42,98.47,21804.0,96.0003,96.0295,95.9321,95.9808,21804.0
2023-05-16 14:25:00,98.45,98.48,98.43,98.44,13535.0,95.9613,95.9905,95.9418,95.9515,13535.0
2023-05-16 14:30:00,98.46,98.51,98.43,98.51,29379.0,95.971,96.0198,95.9418,96.0198,29379.0
2023-05-16 14:35:00,98.51,98.58,98.48,98.56,13310.0,96.0198,96.088,95.9905,96.0685,13310.0
2023-05-16 14:40:00,98.56,98.6,98.56,98.57,14119.0,96.0685,96.1075,96.0685,96.0783,14119.0
2023-05-16 14:45:00,98.57,98.62,98.53,98.55,31583.0,96.0783,96.127,96.0393,96.0588,31583.0
2023-05-16 14:50:00,98.55,98.59,98.52,98.58,46062.0,96.0588,96.0978,96.0295,96.088,46062.0
2023-05-16 14:55:00,98.57,98.68,98.56,98.66,50699.0,96.0783,96.1855,96.0685,96.166,50699.0
2023-05-16 15:00:00,98.65,98.66,98.56,98.64,23959.0,96.1562,96.166,96.0685,96.1465,23959.0
2023-05-16 15:05:00,98.64,98.69,98.61,98.64,19501.0,96.1465,96.1952,96.1172,96.1465,19501.0
2023-05-16 15:10:00,98.64,98.69,98.61,98.62,35848.0,96.1465,96.1952,96.1172,96.127,35848.0
2023-05-16 15:15:00,98.62,98.66,98.56,98.57,44110.0,96.127,96.166,96.0685,96.0783,44110.0
2023-05-16 15:20:00,98.56,98.59,98.52,98.56,70166.0,96.0685,96.0978,96.0295,96.0685,70166.0
2023-05-16 15:25:00,98.55,98.6,98.47,98.5,48285.0,96.0588,96.1075,95.9808,96.01,48285.0
2023-05-16 15:30:00,98.49,98.51,98.39,98.41,81974.0,96.0003,96.0198,95.9028,95.9223,81974.0
2023-05-16 15:35:00,98.41,98.45,98.39,98.43,39734.0,95.9223,95.9613,95.9028,95.9418,39734.0
2023-05-16 15:40:00,98.42,98.51,98.42,98.45,204165.0,95.9321,96.0198,95.9321,95.9613,204165.0
2023-05-16 15:45:00,98.45,98.48,98.35,98.44,176286.0,95.9613,95.9905,95.8638,95.9515,176286.0
2023-05-16 15:50:00,98.44,98.48,98.27,98.34,206798.0,95.9515,95.9905,95.7858,95.8541,206798.0
2023-05-16 15:55:00,98.34,98.4,98.25,98.27,549096.0,95.8541,95.9126,95.7664,95.7858,549096.0
2023-05-17 09:30:00,98.78,99.1,98.78,99.06,169380.0,96.283,96.5949,96.283,96.5559,169380.0
2023-05-17 09:35:00,99.07,99.22,98.86,98.95,71558.0,96.5656,96.7118,96.3609,96.4487,71558.0
2023-05-17 09:40:00,98.95,98.98,98.67,98.76,41378.0,96.4487,96.4779,96.1757,96.2635,41378.0
2023-05-17 09:45:00,98.75,98.79,98.47,98.48,70350.0,96.2537,96.2927,95.9808,95.9905,70350.0
2023-05-17 09:50:00,98.49,98.78,98.43,98.76,69352.0,96.0003,96.283,95.9418,96.2635,69352.0
2023-05-17 09:55:00,98.74,98.96,98.7,98.96,92828.0,96.244,96.4584,96.205,96.4584,92828.0
2023-05-17 10:00:00,98.97,98.98,98.75,98.87,78817.0,96.4681,96.4779,96.2537,96.3707,78817.0
2023-05-17 10:05:00,98.89,99.07,98.85,98.97,46772.0,96.3902,96.5656,96.3512,96.4681,46772.0
2023-05-17 10:10:00,98.97,99.01,98.89,98.97,65565.0,96.4681,96.5071,96.3902,96.4681,65565.0
2023-05-17 10:15:00,98.98,99.1,98.96,99.06,40825.0,96.4779,96.5949,96.4584,96.5559,40825.0
2023-05-17 10:20:00,99.06,99.11,99.03,99.09,65124.0,96.5559,96.6046,96.5266,96.5851,65124.0
2023-05-17 10:25:00,99.09,99.18,99.07,99.13,40806.0,96.5851,96.6728,96.5656,96.6241,40806.0
2023-05-17 10:30:00,99.12,99.17,99.03,99.06,88215.0,96.6144,96.6631,96.5266,96.5559,88215.0
2023-05-17 10:35:00,99.06,99.21,99.04,99.2,38091.0,96.5559,96.7021,96.5364,96.6923,38091.0
2023-05-17 10:40:00,99.19,99.35,99.18,99.34,103375.0,96.6826,96.8385,96.6728,96.8288,103375.0
2023-05-17 10:45:00,99.33,99.34,99.25,99.29,56054.0,96.819,96.8288,96.7411,96.7801,56054.0
2023-05-17 10:50:00,99.28,99.37,99.25,99.27,51776.0,96.7703,96.858,96.7411,96.7606,51776.0
2023-05-17 10:55:00,99.25,99.41,99.22,99.41,45485.0,96.7411,96.897,96.7118,96.897,45485.0
2023-05-17 11:00:00,99.41,99.52,99.4,99.48,54618.0,96.897,97.0042,96.8873,96.9653,54618.0
2023-05-17 11:05:00,99.5,99.51,99.33,99.43,52328.0,96.9848,96.9945,96.819,96.9165,52328.0
2023-05-17 11:10:00,99.42,99.49,99.42,99.47,36541.0,96.9068,96.975,96.9068,96.9555,36541.0
2023-05-17 11:15:00,99.48,99.57,99.38,99.43,118722.0,96.9653,97.053,96.8678,96.9165,118722.0
2023-05-17 11:20:00,99.43,99.43,99.11,99.12,67353.0,96.9165,96.9165,96.6046,96.6144,67353.0
2023-05-17 11:25:00,99.12,99.36,99.11,99.33,36407.0,96.6144,96.8483,96.6046,96.819,36407.0
2023-05-17 11:30:00,99.32,99.39,99.28,99.33,33813.0,96.8093,96.8775,96.7703,96.819,33813.0
2023-05-17 11:35:00,99.33,99.36,99.3,99.36,27609.0,96.819,96.8483,96.7898,96.8483,27609.0
2023-05-17 11:40:00,99.38,99.45,99.38,99.43,26018.0,96.8678,96.936,96.8678,96.9165,26018.0
2023-05-17 11:45:00,99.45,99.48,99.39,99.39,49753.0,96.936,96.9653,96.8775,96.8775,49753.0
2023-05-17 11:50:00,99.39,99.46,99.35,99.46,65334.0,96.8775,96.9458,96.8385,96.9458,65334.0
2023-05-17 11:55:00,99.47,99.59,99.46,99.59,45498.0,96.9555,97.0725,96.9458,97.0725,45498.0
2023-05-17 12:00:00,99.6,99.67,99.58,99.65,41455.0,97.0822,97.1505,97.0627,97.131,41455.0
2023-05-17 12:05:00,99.64,99.72,99.61,99.7,69151.0,97.1212,97.1992,97.092,97.1797,69151.0
2023-05-17 12:10:00,99.7,99.81,99.67,99.76,84316.0,97.1797,97.2869,97.1505,97.2382,84316.0
2023-05-17 12:15:00,99.75,99.8,99.7,99.77,80604.0,97.2284,97.2772,97.1797,97.2479,80604.0
2023-05-17 12:20:00,99.77,99.86,99.75,99.85,63980.0,97.2479,97.3357,97.2284,97.3259,63980.0
2023-05-17 12:25:00,99.85,99.87,99.79,99.81,45431.0,97.3259,97.3454,97.2674,97.2869,45431.0
2023-05-17 12:30:00,99.82,99.84,99.73,99.75,46526.0,97.2967,97.3162,97.2089,97.2284,46526.0
2023-05-17 12:35:00,99.74,99.79,99.72,99.76,29138.0,97.2187,97.2674,97.1992,97.2382,29138.0
2023-05-17 12:40:00,99.76,99.85,99.74,99.83,31996.0,97.2382,97.3259,97.2187,97.3064,31996.0
2023-05-17 12:45:00,99.83,99.84,99.78,99.8,24391.0,97.3064,97.3162,97.2577,97.2772,24391.0
2023-05-17 12:50:00,99.8,99.84,99.74,99.82,32095.0,97.2772,97.3162,97.2187,97.2967,32095.0
2023-05-17 12:55:00,99.83,99.85,99.78,99.84,54305.0,97.3064,97.3259,97.2577,97.3162,54305.0
2023-05-17 13:00:00,99.84,99.95,99.83,99.95,57233.0,97.3162,97.4234,97.3064,97.4234,57233.0
2023-05-17 13:05:00,99.95,99.99,99.94,99.96,139500.0,97.4234,97.4624,97.4136,97.4331,139500.0
2023-05-17 13:10:00,99.96,99.98,99.91,99.93,54157.0,97.4331,97.4526,97.3844,97.4039,54157.0
2023-05-17 13:15:00,99.93,99.95,99.89,99.91,45664.0,97.4039,97.4234,97.3649,97.3844,45664.0
2023-05-17 13:20:00,99.91,99.99,99.89,99.97,89095.0,97.3844,97.4624,97.3649,97.4429,89095.0
2023-05-17 13:25:00,99.98,99.99,99.88,99.98,216659.0,97.4526,97.4624,97.3551,97.4526,216659.0
2023-05-17 13:30:00,99.98,99.99,99.92,99.98,62919.0,97.4526,97.4624,97.3941,97.4526,62919.0
2023-05-17 13:35:00,99.98,99.99,99.89,99.94,60885.0,97.4526,97.4624,97.3649,97.4136,60885.0
2023-05-17 13:40:00,99.94,100.0,99.92,99.97,120711.0,97.4136,97.4721,97.3941,97.4429,120711.0
2023-05-17 13:45:00,99.98,99.99,99.97,99.98,67993.0,97.4526,97.4624,97.4429,97.4526,67993.0
2023-05-17 13:50:00,99.98,100.14,99.92,100.05,486029.0,97.4526,97.6086,97.3941,97.5208,486029.0
2023-05-17 13:55:00,100.06,100.14,100.04,100.09,75164.0,97.5306,97.6086,97.5111,97.5598,75164.0
2023-05-17 14:00:00,100.09,100.1,99.98,99.99,53920.0,97.5598,97.5696,97.4526,97.4624,53920.0
2023-05-17 14:05:00,99.98,100.01,99.86,99.93,213588.0,97.4526,97.4819,97.3357,97.4039,213588.0
2023-05-17 14:10:00,99.93,99.96,99.82,99.83,265806.0,97.4039,97.4331,97.2967,97.3064,265806.0
2023-05-17 14:15:00,99.83,100.01,99.82,99.97,86207.0,97.3064,97.4819,97.2967,97.4429,86207.0
2023-05-17 14:20:00,99.97,100.05,99.95,99.99,55680.0,97.4429,97.5208,97.4234,97.4624,55680.0
2023-05-17 14:25:00,99.99,100.11,99.97,100.11,74682.0,97.4624,97.5793,97.4429,97.5793,74682.0
2023-05-17 14:30:00,100.12,100.15,100.01,100.01,32180.0,97.5891,97.6183,97.4819,97.4819,32180.0
2023-05-17 14:35:00,100.02,100.2,100.02,100.16,72639.0,97.4916,97.6671,97.4916,97.6281,72639.0
2023-05-17 14:40:00,100.16,100.19,100.07,100.11,74600.0,97.6281,97.6573,97.5403,97.5793,74600.0
2023-05-17 14:45:00,100.09,100.2,100.04,100.16,49458.0,97.5598,97.6671,97.5111,97.6281,49458.0
2023-05-17 14:50:00,100.16,100.18,100.09,100.13,34410.0,97.6281,97.6476,97.5598,97.5988,34410.0
2023-05-17 14:55:00,100.14,100.17,100.1,100.12,27165.0,97.6086,97.6378,97.5696,97.5891,27165.0
2023-05-17 15:00:00,100.12,100.2,100.1,100.19,37157.0,97.5891,97.6671,97.5696,97.6573,37157.0
2023-05-17 15:05:00,100.19,100.3,100.14,100.28,69442.0,97.6573,97.7645,97.6086,97.745,69442.0
2023-05-17 15:10:00,100.28,100.38,100.27,100.36,88154.0,97.745,97.8425,97.7353,97.823,88154.0
2023-05-17 15:15:00,100.35,100.4,100.31,100.34,58568.0,97.8133,97.862,97.7743,97.8035,58568.0
2023-05-17 15:20:00,100.33,100.38,100.22,100.25,52867.0,97.7938,97.8425,97.6866,97.7158,52867.0
2023-05-17 15:25:00,100.26,100.34,100.25,100.3,28754.0,97.7255,97.8035,97.7158,97.7645,28754.0
2023-05-17 15:30:00,100.3,100.36,100.26,100.29,37173.0,97.7645,97.823,97.7255,97.7548,37173.0
2023-05-17 15:35:00,100.28,100.28,100.07,100.09,92393.0,97.745,97.745,97.5403,97.5598,92393.0
2023-05-17 15:40:00,100.09,100.15,99.98,100.03,112759.0,97.5598,97.6183,97.4526,97.5014,112759.0
2023-05-17 15:45:00,100.03,100.09,99.96,99.98,138318.0,97.5014,97.5598,97.4331,97.4526,138318.0
2023-05-17 15:50:00,99.98,100.01,99.92,99.95,180913.0,97.4526,97.4819,97.3941,97.4234,180913.0
2023-05-17 15:55:00,99.95,100.06,99.71,99.77,651100.0,97.4234,97.5306,97.1894,97.2479,651100.0
2023-05-18 09:30:00,99.77,100.27,99.73,100.15,121875.0,97.2479,97.7353,97.2089,97.6183,121875.0
2023-05-18 09:35:00,100.14,100.35,100.13,100.33,50974.0,97.6086,97.8133,97.5988,97.7938,50974.0
2023-05-18 09:40:00,100.36,100.51,100.34,100.42,76305.0,97.823,97.9692,97.8035,97.8815,76305.0
2023-05-18 09:45:00,100.41,100.59,100.29,100.55,89217.0,97.8717,98.0472,97.7548,98.0082,89217.0
2023-05-18 09:50:00,100.54,100.88,100.47,100.7,138720.0,97.9985,98.3299,97.9302,98.1544,138720.0
2023-05-18 09:55:00,100.7,100.71,100.45,100.45,39256.0,98.1544,98.1642,97.9107,97.9107,39256.0
2023-05-18 10:00:00,100.49,100.67,100.35,100.66,81982.0,97.9497,98.1252,97.8133,98.1154,81982.0
2023-05-18 10:05:00,100.67,100.97,100.62,100.95,112216.0,98.1252,98.4176,98.0764,98.3981,112216.0
2023-05-18 10:10:00,100.95,100.98,100.82,100.88,74814.0,98.3981,98.4273,98.2714,98.3299,74814.0
2023-05-18 10:15:00,100.88,100.96,100.78,100.89,99543.0,98.3299,98.4078,98.2324,98.3396,99543.0
2023-05-18 10:20:00,100.89,101.18,100.88,101.16,107645.0,98.3396,98.6223,98.3299,98.6028,107645.0
2023-05-18 10:25:00,101.17,101.17,101.03,101.13,48906.0,98.6125,98.6125,98.4761,98.5735,48906.0
2023-05-18 10:30:00,101.14,101.34,101.08,101.34,90396.0,98.5833,98.7782,98.5248,98.7782,90396.0
2023-05-18 10:35:00,101.35,101.37,101.22,101.35,64792.0,98.788,98.8075,98.6613,98.788,64792.0
2023-05-18 10:40:00,101.35,101.42,101.19,101.21,96490.0,98.788,98.8562,98.632,98.6515,96490.0
2023-05-18 10:45:00,101.21,101.31,101.16,101.21,106279.0,98.6515,98.749,98.6028,98.6515,106279.0
2023-05-18 10:50:00,101.2,101.25,101.11,101.23,117430.0,98.6418,98.6905,98.5541,98.671,117430.0
2023-05-18 10:55:00,101.22,101.24,101.01,101.11,89286.0,98.6613,98.6808,98.4566,98.5541,89286.0
2023-05-18 11:00:00,101.11,101.51,101.1,101.5,84347.0,98.5541,98.9439,98.5443,98.9342,84347.0
2023-05-18 11:05:00,101.49,101.57,101.42,101.43,85834.0,98.9244,99.0024,98.8562,98.866,85834.0
2023-05-18 11:10:00,101.42,101.5,101.2,101.21,45641.0,98.8562,98.9342,98.6418,98.6515,45641.0
2023-05-18 11:15:00,101.21,101.32,101.16,101.17,67632.0,98.6515,98.7587,98.6028,98.6125,67632.0
2023-05-18 11:20:00,101.18,101.22,100.96,101.13,38809.0,98.6223,98.6613,98.4078,98.5735,38809.0
2023-05-18 11:25:00,101.12,101.12,101.0,101.07,24753.0,98.5638,98.5638,98.4468,98.5151,24753.0
2023-05-18 11:30:00,101.07,101.16,100.93,101.1,82407.0,98.5151,98.6028,98.3786,98.5443,82407.0
2023-05-18 11:35:00,101.11,101.34,101.08,101.28,61828.0,98.5541,98.7782,98.5248,98.7198,61828.0
2023-05-18 11:40:00,101.27,101.52,101.24,101.52,43015.0,98.71,98.9537,98.6808,98.9537,43015.0
2023-05-18 11:45:00,101.52,101.65,101.52,101.56,78646.0,98.9537,99.0804,98.9537,98.9927,78646.0
2023-05-18 11:50:00,101.55,101.76,101.55,101.76,44311.0,98.9829,99.1876,98.9829,99.1876,44311.0
2023-05-18 11:55:00,101.76,101.78,101.41,101.54,108067.0,99.1876,99.2071,98.8465,98.9732,108067.0
2023-05-18 12:00:00,101.52,101.57,101.43,101.56,30791.0,98.9537,99.0024,98.866,98.9927,30791.0
2023-05-18 12:05:00,101.56,101.57,101.34,101.34,80398.0,98.9927,99.0024,98.7782,98.7782,80398.0
2023-05-18 12:10:00,101.33,101.37,101.09,101.1,72090.0,98.7685,98.8075,98.5346,98.5443,72090.0
2023-05-18 12:15:00,101.11,101.31,101.03,101.22,147088.0,98.5541,98.749,98.4761,98.6613,147088.0
2023-05-18 12:20:00,101.22,101.23,101.13,101.2,87588.0,98.6613,98.671,98.5735,98.6418,87588.0
2023-05-18 12:25:00,101.18,101.23,100.97,101.12,431881.0,98.6223,98.671,98.4176,98.5638,431881.0
2023-05-18 12:30:00,101.12,101.14,100.96,100.99,402779.0,98.5638,98.5833,98.4078,98.4371,402779.0
2023-05-18 12:35:00,100.99,101.02,100.8,100.8,141183.0,98.4371,98.4663,98.2519,98.2519,141183.0
2023-05-18 12:40:00,100.8,100.85,100.58,100.75,173829.0,98.2519,98.3006,98.0375,98.2032,173829.0
2023-05-18 12:45:00,100.76,100.87,100.61,100.87,96905.0,98.2129,98.3201,98.0667,98.3201,96905.0
2023-05-18 12:50:00,100.88,100.88,100.72,100.79,62672.0,98.3299,98.3299,98.1739,98.2421,62672.0
2023-05-18 12:55:00,100.82,100.87,100.67,100.86,89931.0,98.2714,98.3201,98.1252,98.3104,89931.0
2023-05-18 13:00:00,100.86,100.93,100.75,100.76,57355.0,98.3104,98.3786,98.2032,98.2129,57355.0
2023-05-18 13:05:00,100.76,100.97,100.75,100.95,36780.0,98.2129,98.4176,98.2032,98.3981,36780.0
2023-05-18 13:10:00,100.95,101.14,100.92,101.12,58077.0,98.3981,98.5833,98.3689,98.5638,58077.0
2023-05-18 13:15:00,101.13,101.34,101.12,101.34,62514.0,98.5735,98.7782,98.5638,98.7782,62514.0
2023-05-18 13:20:00,101.34,101.48,101.3,101.43,53558.0,98.7782,98.9147,98.7392,98.866,53558.0
2023-05-18 13:25:00,101.43,101.56,101.25,101.25,141937.0,98.866,98.9927,98.6905,98.6905,141937.0
2023-05-18 13:30:00,101.24,101.31,101.19,101.29,46238.0,98.6808,98.749,98.632,98.7295,46238.0
2023-05-18 13:35:00,101.29,101.36,101.25,101.28,52025.0,98.7295,98.7977,98.6905,98.7198,52025.0
2023-05-18 13:40:00,101.28,101.32,101.18,101.23,28805.0,98.7198,98.7587,98.6223,98.671,28805.0
2023-05-18 13:45:00,101.22,101.36,101.15,101.33,41942.0,98.6613,98.7977,98.593,98.7685,41942.0
2023-05-18 13:50:00,101.34,101.43,101.3,101.4,41714.0,98.7782,98.866,98.7392,98.8367,41714.0
2023-05-18 13:55:00,101.41,101.43,101.3,101.36,38621.0,98.8465,98.866,98.7392,98.7977,38621.0
2023-05-18 14:00:00,101.36,101.41,101.25,101.27,73202.0,98.7977,98.8465,98.6905,98.71,73202.0
2023-05-18 14:05:00,101.28,101.52,101.27,101.5,40090.0,98.7198,98.9537,98.71,98.9342,40090.0
2023-05-18 14:10:00,101.51,101.54,101.43,101.51,46129.0,98.9439,98.9732,98.866,98.9439,46129.0
2023-05-18 14:15:00,101.52,101.71,101.51,101.7,59604.0,98.9537,99.1389,98.9439,99.1291,59604.0
2023-05-18 14:20:00,101.7,101.72,101.61,101.62,55790.0,99.1291,99.1486,99.0414,99.0512,55790.0
2023-05-18 14:25:00,101.63,101.65,101.43,101.45,29378.0,99.0609,99.0804,98.866,98.8855,29378.0
2023-05-18 14:30:00,101.45,101.46,101.35,101.45,28871.0,98.8855,98.8952,98.788,98.8855,28871.0
2023-05-18 14:35:00,101.45,101.53,101.45,101.5,33250.0,98.8855,98.9634,98.8855,98.9342,33250.0
2023-05-18 14:40:00,101.5,101.52,101.43,101.48,26633.0,98.9342,98.9537,98.866,98.9147,26633.0
2023-05-18 14:45:00,101.49,101.54,101.46,101.5,53273.0,98.9244,98.9732,98.8952,98.9342,53273.0
2023-05-18 14:50:00,101.51,101.62,101.49,101.56,35423.0,98.9439,99.0512,98.9244,98.9927,35423.0
2023-05-18 14:55:00,101.56,101.72,101.55,101.65,50625.0,98.9927,99.1486,98.9829,99.0804,50625.0
2023-05-18 15:00:00,101.65,101.68,101.56,101.61,83296.0,99.0804,99.1096,98.9927,99.0414,83296.0
2023-05-18 15:05:00,101.61,101.68,101.51,101.66,65624.0,99.0414,99.1096,98.9439,99.0901,65624.0
2023-05-18 15:10:00,101.66,101.73,101.63,101.67,67122.0,99.0901,99.1584,99.0609,99.0999,67122.0
2023-05-18 15:15:00,101.67,101.7,101.57,101.68,85364.0,99.0999,99.1291,99.0024,99.1096,85364.0
2023-05-18 15:20:00,101.68,101.77,101.61,101.7,55111.0,99.1096,99.1974,99.0414,99.1291,55111.0
2023-05-18 15:25:00,101.71,101.86,101.7,101.84,66160.0,99.1389,99.2851,99.1291,99.2656,66160.0
2023-05-18 15:30:00,101.85,101.98,101.84,101.93,110276.0,99.2753,99.4021,99.2656,99.3533,110276.0
2023-05-18 15:35:00,101.93,102.01,101.88,101.99,142717.0,99.3533,99.4313,99.3046,99.4118,142717.0
2023-05-18 15:40:00,101.97,102.23,101.96,102.19,106352.0,99.3923,99.6457,99.3826,99.6068,106352.0
2023-05-18 15:45:00,102.19,102.32,102.19,102.3,121393.0,99.6068,99.7335,99.6068,99.714,121393.0
2023-05-18 15:50:00,102.31,102.46,102.27,102.34,251320.0,99.7237,99.8699,99.6847,99.753,251320.0
2023-05-18 15:55:00,102.34,102.44,102.22,102.35,510169.0,99.753,99.8504,99.636,99.7627,510169.0
2023-05-19 09:30:00,102.39,102.63,102.16,102.17,316344.0,99.8017,100.0356,99.5775,99.5873,316344.0
2023-05-19 09:35:00,102.18,102.27,101.92,102.0,125525.0,99.597,99.6847,99.3436,99.4216,125525.0
2023-05-19 09:40:00,102.0,102.63,101.93,102.5,102721.0,99.4216,100.0356,99.3533,99.9089,102721.0
2023-05-19 09:45:00,102.53,102.68,102.47,102.54,59766.0,99.9382,100.0844,99.8797,99.9479,59766.0
2023-05-19 09:50:00,102.53,102.8,102.51,102.73,62734.0,99.9382,100.2013,99.9187,100.1331,62734.0
2023-05-19 09:55:00,102.74,102.82,102.51,102.56,39288.0,100.1428,100.2208,99.9187,99.9674,39288.0
2023-05-19 10:00:00,102.56,102.57,102.18,102.18,97644.0,99.9674,99.9771,99.597,99.597,97644.0
2023-05-19 10:05:00,102.17,102.48,102.17,102.41,48646.0,99.5873,99.8894,99.5873,99.8212,48646.0
2023-05-19 10:10:00,102.39,102.68,102.38,102.53,57779.0,99.8017,100.0844,99.7919,99.9382,57779.0
2023-05-19 10:15:00,102.53,102.6,102.49,102.49,22972.0,99.9382,100.0064,99.8992,99.8992,22972.0
2023-05-19 10:20:00,102.49,102.59,102.49,102.56,40081.0,99.8992,99.9966,99.8992,99.9674,40081.0
2023-05-19 10:25:00,102.6,102.69,102.52,102.65,55859.0,100.0064,100.0941,99.9284,100.0551,55859.0
2023-05-19 10:30:00,102.66,102.75,102.63,102.68,48822.0,100.0649,100.1526,100.0356,100.0844,48822.0
2023-05-19 10:35:00,102.66,102.74,102.62,102.68,69070.0,100.0649,100.1428,100.0259,100.0844,69070.0
2023-05-19 10:40:00,102.67,102.67,102.4,102.54,37547.0,100.0746,100.0746,99.8114,99.9479,37547.0
2023-05-19 10:45:00,102.53,102.57,102.46,102.51,29113.0,99.9382,99.9771,99.8699,99.9187,29113.0
2023-05-19 10:50:00,102.51,102.73,102.51,102.68,39662.0,99.9187,100.1331,99.9187,100.0844,39662.0
2023-05-19 10:55:00,102.67,102.75,102.66,102.72,28370.0,100.0746,100.1526,100.0649,100.1234,28370.0
2023-05-19 11:00:00,102.72,102.72,102.55,102.56,27901.0,100.1234,100.1234,99.9577,99.9674,27901.0
2023-05-19 11:05:00,102.56,102.6,102.24,102.25,52418.0,99.9674,100.0064,99.6555,99.6652,52418.0
2023-05-19 11:10:00,102.24,102.51,102.24,102.48,91282.0,99.6555,99.9187,99.6555,99.8894,91282.0
2023-05-19 11:15:00,102.47,102.58,102.36,102.57,48772.0,99.8797,99.9869,99.7725,99.9771,48772.0
2023-05-19 11:20:00,102.58,102.66,102.44,102.49,51319.0,99.9869,100.0649,99.8504,99.8992,51319.0
2023-05-19 11:25:00,102.49,102.55,102.37,102.42,51481.0,99.8992,99.9577,99.7822,99.8309,51481.0
2023-05-19 11:30:00,102.42,102.66,102.42,102.66,51350.0,99.8309,100.0649,99.8309,100.0649,51350.0
2023-05-19 11:35:00,102.67,102.69,102.44,102.55,47783.0,100.0746,100.0941,99.8504,99.9577,47783.0
2023-05-19 11:40:00,102.54,102.63,102.42,102.63,45270.0,99.9479,100.0356,99.8309,100.0356,45270.0
2023-05-19 11:45:00,102.62,102.83,102.62,102.82,58858.0,100.0259,100.2306,100.0259,100.2208,58858.0
2023-05-19 11:50:00,102.83,102.88,102.75,102.87,30096.0,100.2306,100.2793,100.1526,100.2696,30096.0
2023-05-19 11:55:00,102.86,102.93,102.8,102.81,75814.0,100.2598,100.328,100.2013,100.2111,75814.0
2023-05-19 12:00:00,102.8,102.83,102.68,102.75,68255.0,100.2013,100.2306,100.0844,100.1526,68255.0
2023-05-19 12:05:00,102.77,102.89,102.76,102.82,69491.0,100.1721,100.2891,100.1623,100.2208,69491.0
2023-05-19 12:10:00,102.81,102.9,102.8,102.8,26503.0,100.2111,100.2988,100.2013,100.2013,26503.0
2023-05-19 12:15:00,102.79,102.96,102.73,102.86,55530.0,100.1916,100.3573,100.1331,100.2598,55530.0
2023-05-19 12:20:00,102.85,102.99,102.85,102.98,36713.0,100.2501,100.3865,100.2501,100.3768,36713.0
2023-05-19 12:25:00,102.98,102.99,102.89,102.91,51873.0,100.3768,100.3865,100.2891,100.3086,51873.0
2023-05-19 12:30:00,102.9,102.9,102.59,102.59,58845.0,100.2988,100.2988,99.9966,99.9966,58845.0
2023-05-19 12:35:00,102.6,102.84,102.59,102.83,42982.0,100.0064,100.2403,99.9966,100.2306,42982.0
2023-05-19 12:40:00,102.84,102.87,102.8,102.85,26874.0,100.2403,100.2696,100.2013,100.2501,26874.0
2023-05-19 12:45:00,102.85,102.86,102.71,102.77,59690.0,100.2501,100.2598,100.1136,100.1721,59690.0
2023-05-19 12:50:00,102.76,102.9,102.73,102.89,25702.0,100.1623,100.2988,100.1331,100.2891,25702.0
2023-05-19 12:55:00,102.88,102.93,102.85,102.89,28886.0,100.2793,100.328,100.2501,100.2891,28886.0
2023-05-19 13:00:00,102.89,102.97,102.85,102.95,37755.0,100.2891,100.367,100.2501,100.3475,37755.0
2023-05-19 13:05:00,102.94,102.96,102.88,102.94,22774.0,100.3378,100.3573,100.2793,100.3378,22774.0
2023-05-19 13:10:00,102.94,102.99,102.89,102.98,30390.0,100.3378,100.3865,100.2891,100.3768,30390.0
2023-05-19 13:15:00,102.97,102.99,102.96,102.98,43253.0,100.367,100.3865,100.3573,100.3768,43253.0
2023-05-19 13:20:00,102.98,103.06,102.97,103.04,89538.0,100.3768,100.4548,100.367,100.4353,89538.0
2023-05-19 13:25:00,103.03,103.06,102.97,103.05,60602.0,100.4255,100.4548,100.367,100.445,60602.0
2023-05-19 13:30:00,103.05,103.06,102.86,102.94,178892.0,100.445,100.4548,100.2598,100.3378,178892.0
2023-05-19 13:35:00,102.95,102.98,102.78,102.89,53474.0,100.3475,100.3768,100.1818,100.2891,53474.0
2023-05-19 13:40:00,102.88,102.91,102.81,102.87,31823.0,100.2793,100.3086,100.2111,100.2696,31823.0
2023-05-19 13:45:00,102.86,102.92,102.8,102.81,52801.0,100.2598,100.3183,100.2013,100.2111,52801.0
2023-05-19 13:50:00,102.81,102.82,102.56,102.69,46246.0,100.2111,100.2208,99.9674,100.0941,46246.0
2023-05-19 13:55:00,102.71,102.71,102.63,102.64,25757.0,100.1136,100.1136,100.0356,100.0454,25757.0
2023-05-19 14:00:00,102.65,102.69,102.5,102.55,46014.0,100.0551,100.0941,99.9089,99.9577,46014.0
2023-05-19 14:05:00,102.56,102.64,102.5,102.64,38714.0,99.9674,100.0454,99.9089,100.0454,38714.0
2023-05-19 14:10:00,102.63,102.69,102.6,102.69,29422.0,100.0356,100.0941,100.0064,100.0941,29422.0
2023-05-19 14:15:00,102.68,102.75,102.57,102.74,60314.0,100.0844,100.1526,99.9771,100.1428,60314.0
2023-05-19 14:20:00,102.76,102.89,102.74,102.74,33004.0,100.1623,100.2891,100.1428,100.1428,33004.0
2023-05-19 14:25:00,102.73,102.77,102.56,102.58,30068.0,100.1331,100.1721,99.9674,99.9869,30068.0
2023-05-19 14:30:00,102.57,102.63,102.52,102.59,67997.0,99.9771,100.0356,99.9284,99.9966,67997.0
2023-05-19 14:35:00,102.59,102.64,102.58,102.63,11228.0,99.9966,100.0454,99.9869,100.0356,11228.0
2023-05-19 14:40:00,102.63,102.7,102.61,102.7,29412.0,100.0356,100.1039,100.0161,100.1039,29412.0
2023-05-19 14:45:00,102.71,102.77,102.7,102.72,37442.0,100.1136,100.1721,100.1039,100.1234,37442.0
2023-05-19 14:50:00,102.72,102.93,102.72,102.87,49097.0,100.1234,100.328,100.1234,100.2696,49097.0
2023-05-19 14:55:00,102.87,103.03,102.86,103.01,86947.0,100.2696,100.4255,100.2598,100.406,86947.0
2023-05-19 15:00:00,102.99,103.07,102.9,102.93,148109.0,100.3865,100.4645,100.2988,100.328,148109.0
2023-05-19 15:05:00,102.93,102.94,102.74,102.84,45600.0,100.328,100.3378,100.1428,100.2403,45600.0
2023-05-19 15:10:00,102.84,102.97,102.83,102.96,34899.0,100.2403,100.367,100.2306,100.3573,34899.0
2023-05-19 15:15:00,102.96,102.96,102.86,102.87,42582.0,100.3573,100.3573,100.2598,100.2696,42582.0
2023-05-19 15:20:00,102.87,103.01,102.84,103.0,80158.0,100.2696,100.406,100.2403,100.3963,80158.0
2023-05-19 15:25:00,103.01,103.02,102.92,102.95,93162.0,100.406,100.4158,100.3183,100.3475,93162.0
2023-05-19 15:30:00,102.95,103.0,102.85,102.88,69086.0,100.3475,100.3963,100.2501,100.2793,69086.0
2023-05-19 15:35:00,102.89,103.04,102.88,102.98,56826.0,100.2891,100.4353,100.2793,100.3768,56826.0
2023-05-19 15:40:00,103.0,103.07,102.97,102.98,97235.0,100.3963,100.4645,100.367,100.3768,97235.0
2023-05-19 15:45:00,102.98,103.0,102.81,102.86,102545.0,100.3768,100.3963,100.2111,100.2598,102545.0
2023-05-19 15:50:00,102.86,103.0,102.81,102.97,148657.0,100.2598,100.3963,100.2111,100.367,148657.0
2023-05-19 15:55:00,102.97,103.0,102.82,102.82,368764.0,100.367,100.3963,100.2208,100.2208,368764.0
2023-05-22 09:30:00,102.48,102.92,102.45,102.87,137478.0,99.8894,100.3183,99.8602,100.2696,137478.0
2023-05-22 09:35:00,102.89,103.1,102.89,102.98,63057.0,100.2891,100.4937,100.2891,100.3768,63057.0
2023-05-22 09:40:00,102.98,103.01,102.87,102.93,62044.0,100.3768,100.406,100.2696,100.328,62044.0
2023-05-22 09:45:00,102.94,103.01,102.75,102.97,55820.0,100.3378,100.406,100.1526,100.367,55820.0
2023-05-22 09:50:00,102.98,102.98,102.75,102.76,57056.0,100.3768,100.3768,100.1526,100.1623,57056.0
2023-05-22 09:55:00,102.76,102.83,102.56,102.72,101788.0,100.1623,100.2306,99.9674,100.1234,101788.0
2023-05-22 10:00:00,102.72,102.76,102.57,102.61,51981.0,100.1234,100.1623,99.9771,100.0161,51981.0
2023-05-22 10:05:00,102.61,102.61,102.3,102.36,50522.0,100.0161,100.0161,99.714,99.7725,50522.0
2023-05-22 10:10:00,102.36,102.68,102.35,102.67,51570.0,99.7725,100.0844,99.7627,100.0746,51570.0
2023-05-22 10:15:00,102.67,102.72,102.51,102.58,40797.0,100.0746,100.1234,99.9187,99.9869,40797.0
2023-05-22 10:20:00,102.58,102.6,102.5,102.51,25431.0,99.9869,100.0064,99.9089,99.9187,25431.0
2023-05-22 10:25:00,102.51,102.55,102.44,102.47,70693.0,99.9187,99.9577,99.8504,99.8797,70693.0
2023-05-22 10:30:00,102.47,102.49,102.31,102.32,43622.0,99.8797,99.8992,99.7237,99.7335,43622.0
2023-05-22 10:35:00,102.32,102.46,102.27,102.33,95836.0,99.7335,99.8699,99.6847,99.7432,95836.0
2023-05-22 10:40:00,102.32,102.35,102.19,102.23,87034.0,99.7335,99.7627,99.6068,99.6457,87034.0
2023-05-22 10:45:00,102.22,102.23,102.11,102.18,45413.0,99.636,99.6457,99.5288,99.597,45413.0
2023-05-22 10:50:00,102.19,102.23,102.15,102.15,38390.0,99.6068,99.6457,99.5678,99.5678,38390.0
2023-05-22 10:55:00,102.15,102.18,102.03,102.15,92623.0,99.5678,99.597,99.4508,99.5678,92623.0
2023-05-22 11:00:00,102.16,102.26,102.15,102.16,32554.0,99.5775,99.675,99.5678,99.5775,32554.0
2023-05-22 11:05:00,102.16,102.31,102.14,102.3,45353.0,99.5775,99.7237,99.558,99.714,45353.0
2023-05-22 11:10:00,102.31,102.34,102.23,102.26,49850.0,99.7237,99.753,99.6457,99.675,49850.0
2023-05-22 11:15:00,102.27,102.33,102.22,102.28,34244.0,99.6847,99.7432,99.636,99.6945,34244.0
2023-05-22 11:20:00,102.28,102.39,102.27,102.38,24669.0,99.6945,99.8017,99.6847,99.7919,24669.0
2023-05-22 11:25:00,102.38,102.38,102.18,102.23,28607.0,99.7919,99.7919,99.597,99.6457,28607.0
2023-05-22 11:30:00,102.23,102.31,102.15,102.24,57002.0,99.6457,99.7237,99.5678,99.6555,57002.0
2023-05-22 11:35:00,102.23,102.25,102.1,102.12,32820.0,99.6457,99.6652,99.519,99.5385,32820.0
2023-05-22 11:40:00,102.1,102.13,101.94,102.02,109258.0,99.519,99.5483,99.3631,99.441,109258.0
2023-05-22 11:45:00,102.02,102.07,101.99,102.02,30647.0,99.441,99.4898,99.4118,99.441,30647.0
2023-05-22 11:50:00,102.02,102.05,101.95,102.04,19255.0,99.441,99.4703,99.3728,99.4605,19255.0
2023-05-22 11:55:00,102.04,102.15,102.0,102.01,30594.0,99.4605,99.5678,99.4216,99.4313,30594.0
2023-05-22 12:00:00,102.0,102.1,101.98,102.06,34707.0,99.4216,99.519,99.4021,99.48,34707.0
2023-05-22 12:05:00,102.05,102.12,102.0,102.11,33004.0,99.4703,99.5385,99.4216,99.5288,33004.0
2023-05-22 12:10:00,102.12,102.19,102.09,102.13,22695.0,99.5385,99.6068,99.5093,99.5483,22695.0
2023-05-22 12:15:00,102.11,102.12,101.99,102.05,20109.0,99.5288,99.5385,99.4118,99.4703,20109.0
2023-05-22 12:20:00,102.04,102.07,101.94,101.97,28944.0,99.4605,99.4898,99.3631,99.3923,28944.0
2023-05-22 12:25:00,101.97,102.02,101.91,101.98,35474.0,99.3923,99.441,99.3338,99.4021,35474.0
2023-05-22 12:30:00,102.0,102.05,101.95,101.95,30298.0,99.4216,99.4703,99.3728,99.3728,30298.0
2023-05-22 12:35:00,101.93,101.94,101.76,101.76,41738.0,99.3533,99.3631,99.1876,99.1876,41738.0
2023-05-22 12:40:00,101.76,101.9,101.73,101.81,47724.0,99.1876,99.3241,99.1584,99.2364,47724.0
2023-05-22 12:45:00,101.8,101.92,101.79,101.88,56275.0,99.2266,99.3436,99.2169,99.3046,56275.0
2023-05-22 12:50:00,101.88,101.93,101.82,101.93,42737.0,99.3046,99.3533,99.2461,99.3533,42737.0
2023-05-22 12:55:00,101.93,101.97,101.85,101.97,21564.0,99.3533,99.3923,99.2753,99.3923,21564.0
2023-05-22 13:00:00,101.96,102.0,101.92,101.93,38930.0,99.3826,99.4216,99.3436,99.3533,38930.0
2023-05-22 13:05:00,101.93,101.97,101.9,101.93,22023.0,99.3533,99.3923,99.3241,99.3533,22023.0
2023-05-22 13:10:00,101.93,102.0,101.81,101.85,57003.0,99.3533,99.4216,99.2364,99.2753,57003.0
2023-05-22 13:15:00,101.85,101.95,101.78,101.95,33054.0,99.2753,99.3728,99.2071,99.3728,33054.0
2023-05-22 13:20:00,101.95,102.04,101.95,102.03,21975.0,99.3728,99.4605,99.3728,99.4508,21975.0
2023-05-22 13:25:00,102.02,102.08,102.01,102.04,25985.0,99.441,99.4995,99.4313,99.4605,25985.0
2023-05-22 13:30:00,102.04,102.06,102.0,102.06,22313.0,99.4605,99.48,99.4216,99.48,22313.0
2023-05-22 13:35:00,102.06,102.17,102.05,102.17,28081.0,99.48,99.5873,99.4703,99.5873,28081.0
2023-05-22 13:40:00,102.17,102.2,102.14,102.14,47308.0,99.5873,99.6165,99.558,99.558,47308.0
2023-05-22 13:45:00,102.14,102.16,102.03,102.07,42172.0,99.558,99.5775,99.4508,99.4898,42172.0
2023-05-22 13:50:00,102.05,102.07,101.99,102.03,37597.0,99.4703,99.4898,99.4118,99.4508,37597.0
2023-05-22 13:55:00,102.03,102.12,102.03,102.09,26062.0,99.4508,99.5385,99.4508,99.5093,26062.0
2023-05-22 14:00:00,102.09,102.11,102.03,102.1,27541.0,99.5093,99.5288,99.4508,99.519,27541.0
2023-05-22 14:05:00,102.1,102.12,102.07,102.11,28821.0,99.519,99.5385,99.4898,99.5288,28821.0
2023-05-22 14:10:00,102.11,102.18,102.08,102.09,31309.0,99.5288,99.597,99.4995,99.5093,31309.0
2023-05-22 14:15:00,102.08,102.16,102.06,102.14,15124.0,99.4995,99.5775,99.48,99.558,15124.0
2023-05-22 14:20:00,102.13,102.2,102.11,102.12,71038.0,99.5483,99.6165,99.5288,99.5385,71038.0
2023-05-22 14:25:00,102.12,102.22,102.11,102.21,21133.0,99.5385,99.636,99.5288,99.6262,21133.0
2023-05-22 14:30:00,102.22,102.24,102.17,102.21,25554.0,99.636,99.6555,99.5873,99.6262,25554.0
2023-05-22 14:35:00,102.22,102.25,102.2,102.25,19742.0,99.636,99.6652,99.6165,99.6652,19742.0
2023-05-22 14:40:00,102.24,102.28,102.19,102.26,27500.0,99.6555,99.6945,99.6068,99.675,27500.0
2023-05-22 14:45:00,102.27,102.27,102.21,102.23,27630.0,99.6847,99.6847,99.6262,99.6457,27630.0
2023-05-22 14:50:00,102.24,102.31,102.21,102.22,31348.0,99.6555,99.7237,99.6262,99.636,31348.0
2023-05-22 14:55:00,102.21,102.23,102.11,102.22,39985.0,99.6262,99.6457,99.5288,99.636,39985.0
2023-05-22 15:00:00,102.22,102.24,102.12,102.12,29929.0,99.636,99.6555,99.5385,99.5385,29929.0
2023-05-22 15:05:00,102.12,102.16,102.08,102.12,31390.0,99.5385,99.5775,99.4995,99.5385,31390.0
2023-05-22 15:10:00,102.13,102.13,102.06,102.06,25792.0,99.5483,99.5483,99.48,99.48,25792.0
2023-05-22 15:15:00,102.06,102.1,102.02,102.08,41095.0,99.48,99.519,99.441,99.4995,41095.0
2023-05-22 15:20:00,102.08,102.08,101.95,101.98,44615.0,99.4995,99.4995,99.3728,99.4021,44615.0
2023-05-22 15:25:00,101.98,101.98,101.86,101.91,44058.0,99.4021,99.4021,99.2851,99.3338,44058.0
2023-05-22 15:30:00,101.92,101.93,101.89,101.9,73083.0,99.3436,99.3533,99.3143,99.3241,73083.0
2023-05-22 15:35:00,101.9,101.98,101.88,101.95,71310.0,99.3241,99.4021,99.3046,99.3728,71310.0
2023-05-22 15:40:00,101.95,102.01,101.87,101.91,82263.0,99.3728,99.4313,99.2948,99.3338,82263.0
2023-05-22 15:45:00,101.93,101.95,101.87,101.91,69771.0,99.3533,99.3728,99.2948,99.3338,69771.0
2023-05-22 15:50:00,101.91,101.93,101.79,101.8,148219.0,99.3338,99.3533,99.2169,99.2266,148219.0
2023-05-22 15:55:00,101.8,101.87,101.75,101.77,376119.0,99.2266,99.2948,99.1779,99.1974,376119.0
2023-05-23 09:30:00,101.07,101.09,100.74,100.94,265841.0,98.5151,98.5346,98.1934,98.3884,265841.0
2023-05-23 09:35:00,100.95,101.16,100.66,100.7,100567.0,98.3981,98.6028,98.1154,98.1544,100567.0
2023-05-23 09:40:00,100.78,100.96,100.69,100.7,105033.0,98.2324,98.4078,98.1447,98.1544,105033.0
2023-05-23 09:45:00,100.7,100.99,100.66,100.87,61962.0,98.1544,98.4371,98.1154,98.3201,61962.0
2023-05-23 09:50:00,100.86,101.02,100.82,101.0,93226.0,98.3104,98.4663,98.2714,98.4468,93226.0
2023-05-23 09:55:00,101.0,101.07,100.94,100.98,122085.0,98.4468,98.5151,98.3884,98.4273,122085.0
2023-05-23 10:00:00,100.99,101.22,100.99,101.2,117002.0,98.4371,98.6613,98.4371,98.6418,117002.0
2023-05-23 10:05:00,101.19,101.22,101.08,101.18,79462.0,98.632,98.6613,98.5248,98.6223,79462.0
2023-05-23 10:10:00,101.17,101.32,101.14,101.3,56822.0,98.6125,98.7587,98.5833,98.7392,56822.0
2023-05-23 10:15:00,101.32,101.43,101.22,101.24,118121.0,98.7587,98.866,98.6613,98.6808,118121.0
2023-05-23 10:20:00,101.25,101.25,101.03,101.03,39340.0,98.6905,98.6905,98.4761,98.4761,39340.0
2023-05-23 10:25:00,101.05,101.15,100.95,101.04,42191.0,98.4956,98.593,98.3981,98.4858,42191.0
2023-05-23 10:30:00,101.04,101.12,100.99,101.1,26352.0,98.4858,98.5638,98.4371,98.5443,26352.0
2023-05-23 10:35:00,101.11,101.15,100.91,100.93,42912.0,98.5541,98.593,98.3591,98.3786,42912.0
2023-05-23 10:40:00,100.91,100.91,100.71,100.71,46738.0,98.3591,98.3591,98.1642,98.1642,46738.0
2023-05-23 10:45:00,100.71,100.74,100.64,100.65,47584.0,98.1642,98.1934,98.0959,98.1057,47584.0
2023-05-23 10:50:00,100.64,100.73,100.52,100.7,54434.0,98.0959,98.1837,97.979,98.1544,54434.0
2023-05-23 10:55:00,100.7,100.72,100.65,100.7,27783.0,98.1544,98.1739,98.1057,98.1544,27783.0
2023-05-23 11:00:00,100.68,100.76,100.64,100.71,33592.0,98.1349,98.2129,98.0959,98.1642,33592.0
2023-05-23 11:05:00,100.7,100.71,100.38,100.39,51203.0,98.1544,98.1642,97.8425,97.8523,51203.0
2023-05-23 11:10:00,100.39,100.42,100.25,100.35,84371.0,97.8523,97.8815,97.7158,97.8133,84371.0
2023-05-23 11:15:00,100.33,100.59,100.33,100.51,87898.0,97.7938,98.0472,97.7938,97.9692,87898.0
2023-05-23 11:20:00,100.51,100.52,100.31,100.35,67437.0,97.9692,97.979,97.7743,97.8133,67437.0
2023-05-23 11:25:00,100.36,100.36,100.21,100.25,94396.0,97.823,97.823,97.6768,97.7158,94396.0
2023-05-23 11:30:00,100.26,100.3,100.08,100.09,64406.0,97.7255,97.7645,97.5501,97.5598,64406.0
2023-05-23 11:35:00,100.09,100.15,99.9,99.96,97075.0,97.5598,97.6183,97.3746,97.4331,97075.0
2023-05-23 11:40:00,99.96,100.0,99.9,99.97,87416.0,97.4331,97.4721,97.3746,97.4429,87416.0
2023-05-23 11:45:00,99.97,99.98,99.8,99.83,87099.0,97.4429,97.4526,97.2772,97.3064,87099.0
2023-05-23 11:50:00,99.82,99.94,99.76,99.83,109036.0,97.2967,97.4136,97.2382,97.3064,109036.0
2023-05-23 11:55:00,99.83,99.9,99.66,99.66,116387.0,97.3064,97.3746,97.1407,97.1407,116387.0
2023-05-23 12:00:00,99.67,99.78,99.66,99.68,66140.0,97.1505,97.2577,97.1407,97.1602,66140.0
2023-05-23 12:05:00,99.68,99.68,99.56,99.58,47632.0,97.1602,97.1602,97.0432,97.0627,47632.0
2023-05-23 12:10:00,99.57,99.63,99.52,99.62,122992.0,97.053,97.1115,97.0042,97.1017,122992.0
2023-05-23 12:15:00,99.61,99.63,99.47,99.52,109402.0,97.092,97.1115,96.9555,97.0042,109402.0
2023-05-23 12:20:00,99.53,99.56,99.39,99.41,46314.0,97.014,97.0432,96.8775,96.897,46314.0
2023-05-23 12:25:00,99.4,99.41,99.22,99.36,121041.0,96.8873,96.897,96.7118,96.8483,121041.0
2023-05-23 12:30:00,99.37,99.62,99.36,99.62,89381.0,96.858,97.1017,96.8483,97.1017,89381.0
2023-05-23 12:35:00,99.62,99.62,99.47,99.59,82212.0,97.1017,97.1017,96.9555,97.0725,82212.0
2023-05-23 12:40:00,99.59,99.62,99.36,99.48,99256.0,97.0725,97.1017,96.8483,96.9653,99256.0
2023-05-23 12:45:00,99.48,99.56,99.4,99.56,55023.0,96.9653,97.0432,96.8873,97.0432,55023.0
2023-05-23 12:50:00,99.56,99.88,99.54,99.81,274030.0,97.0432,97.3551,97.0237,97.2869,274030.0
2023-05-23 12:55:00,99.82,99.97,99.65,99.96,236460.0,97.2967,97.4429,97.131,97.4331,236460.0
2023-05-23 13:00:00,99.95,99.96,99.64,99.67,66148.0,97.4234,97.4331,97.1212,97.1505,66148.0
2023-05-23 13:05:00,99.66,99.68,99.55,99.55,33166.0,97.1407,97.1602,97.0335,97.0335,33166.0
2023-05-23 13:10:00,99.55,99.65,99.52,99.65,42685.0,97.0335,97.131,97.0042,97.131,42685.0
2023-05-23 13:15:00,99.66,99.73,99.61,99.68,53238.0,97.1407,97.2089,97.092,97.1602,53238.0
2023-05-23 13:20:00,99.67,99.68,99.55,99.55,41945.0,97.1505,97.1602,97.0335,97.0335,41945.0
2023-05-23 13:25:00,99.55,99.56,99.37,99.39,46268.0,97.0335,97.0432,96.858,96.8775,46268.0
2023-05-23 13:30:00,99.37,99.37,99.19,99.21,79593.0,96.858,96.858,96.6826,96.7021,79593.0
2023-05-23 13:35:00,99.21,99.36,99.21,99.28,62086.0,96.7021,96.8483,96.7021,96.7703,62086.0
2023-05-23 13:40:00,99.29,99.35,99.28,99.31,62620.0,96.7801,96.8385,96.7703,96.7996,62620.0
2023-05-23 13:45:00,99.31,99.38,99.17,99.19,81595.0,96.7996,96.8678,96.6631,96.6826,81595.0
2023-05-23 13:50:00,99.18,99.2,99.04,99.05,52999.0,96.6728,96.6923,96.5364,96.5461,52999.0
2023-05-23 13:55:00,99.04,99.05,98.93,98.95,94125.0,96.5364,96.5461,96.4292,96.4487,94125.0
2023-05-23 14:00:00,98.94,99.03,98.91,98.92,72405.0,96.4389,96.5266,96.4097,96.4194,72405.0
2023-05-23 14:05:00,98.91,99.08,98.89,98.9,81123.0,96.4097,96.5754,96.3902,96.3999,81123.0
2023-05-23 14:10:00,98.9,98.92,98.7,98.72,99414.0,96.3999,96.4194,96.205,96.2245,99414.0
2023-05-23 14:15:00,98.71,98.82,98.68,98.75,102311.0,96.2147,96.3219,96.1855,96.2537,102311.0
2023-05-23 14:20:00,98.75,98.82,98.51,98.52,185986.0,96.2537,96.3219,96.0198,96.0295,185986.0
2023-05-23 14:25:00,98.53,98.99,98.49,98.87,167053.0,96.0393,96.4876,96.0003,96.3707,167053.0
2023-05-23 14:30:00,98.87,99.06,98.82,98.95,54583.0,96.3707,96.5559,96.3219,96.4487,54583.0
2023-05-23 14:35:00,98.96,98.97,98.85,98.88,43754.0,96.4584,96.4681,96.3512,96.3804,43754.0
2023-05-23 14:40:00,98.88,98.9,98.81,98.87,50052.0,96.3804,96.3999,96.3122,96.3707,50052.0
2023-05-23 14:45:00,98.88,98.9,98.78,98.8,42508.0,96.3804,96.3999,96.283,96.3024,42508.0
2023-05-23 14:50:00,98.8,98.84,98.76,98.79,38193.0,96.3024,96.3414,96.2635,96.2927,38193.0
2023-05-23 14:55:00,98.79,98.82,98.72,98.82,41843.0,96.2927,96.3219,96.2245,96.3219,41843.0
2023-05-23 15:00:00,98.84,98.84,98.65,98.67,48502.0,96.3414,96.3414,96.1562,96.1757,48502.0
2023-05-23 15:05:00,98.67,98.78,98.65,98.77,46781.0,96.1757,96.283,96.1562,96.2732,46781.0
2023-05-23 15:10:00,98.77,98.81,98.65,98.69,46340.0,96.2732,96.3122,96.1562,96.1952,46340.0
2023-05-23 15:15:00,98.68,98.73,98.53,98.53,45783.0,96.1855,96.2342,96.0393,96.0393,45783.0
2023-05-23 15:20:00,98.53,98.69,98.5,98.63,73646.0,96.0393,96.1952,96.01,96.1367,73646.0
2023-05-23 15:25:00,98.64,98.66,98.57,98.62,84672.0,96.1465,96.166,96.0783,96.127,84672.0
2023-05-23 15:30:00,98.62,98.71,98.61,98.68,67497.0,96.127,96.2147,96.1172,96.1855,67497.0
2023-05-23 15:35:00,98.68,98.7,98.58,98.68,80575.0,96.1855,96.205,96.088,96.1855,80575.0
2023-05-23 15:40:00,98.68,98.68,98.58,98.63,87980.0,96.1855,96.1855,96.088,96.1367,87980.0
2023-05-23 15:45:00,98.63,98.71,98.48,98.53,137444.0,96.1367,96.2147,95.9905,96.0393,137444.0
2023-05-23 15:50:00,98.53,98.69,98.46,98.53,284823.0,96.0393,96.1952,95.971,96.0393,284823.0
2023-05-23 15:55:00,98.53,98.65,98.51,98.53,586954.0,96.0393,96.1562,96.0198,96.0393,586954.0
2023-05-24 09:30:00,97.95,97.95,97.29,97.41,216082.0,95.4739,95.4739,94.8306,94.9476,216082.0
2023-05-24 09:35:00,97.46,97.72,97.36,97.7,121072.0,94.9963,95.2497,94.8988,95.2303,121072.0
2023-05-24 09:40:00,97.7,97.93,97.65,97.89,127225.0,95.2303,95.4544,95.1815,95.4155,127225.0
2023-05-24 09:45:00,97.9,98.11,97.85,98.11,89149.0,95.4252,95.6299,95.3765,95.6299,89149.0
2023-05-24 09:50:00,98.07,98.12,97.97,98.04,62942.0,95.5909,95.6396,95.4934,95.5617,62942.0
2023-05-24 09:55:00,98.05,98.58,98.04,98.45,106818.0,95.5714,96.088,95.5617,95.9613,106818.0
2023-05-24 10:00:00,98.45,98.55,98.37,98.51,85706.0,95.9613,96.0588,95.8833,96.0198,85706.0
2023-05-24 10:05:00,98.51,98.59,98.41,98.59,61071.0,96.0198,96.0978,95.9223,96.0978,61071.0
2023-05-24 10:10:00,98.59,98.88,98.59,98.87,97696.0,96.0978,96.3804,96.0978,96.3707,97696.0
2023-05-24 10:15:00,98.86,98.88,98.6,98.61,123955.0,96.3609,96.3804,96.1075,96.1172,123955.0
2023-05-24 10:20:00,98.6,98.65,98.37,98.4,53177.0,96.1075,96.1562,95.8833,95.9126,53177.0
2023-05-24 10:25:00,98.39,98.46,98.29,98.33,123010.0,95.9028,95.971,95.8053,95.8443,123010.0
2023-05-24 10:30:00,98.34,98.44,98.24,98.26,67347.0,95.8541,95.9515,95.7566,95.7761,67347.0
2023-05-24 10:35:00,98.27,98.3,98.13,98.16,31260.0,95.7858,95.8151,95.6494,95.6786,31260.0
2023-05-24 10:40:00,98.16,98.23,98.06,98.06,48718.0,95.6786,95.7469,95.5812,95.5812,48718.0
2023-05-24 10:45:00,98.04,98.16,97.98,98.01,58920.0,95.5617,95.6786,95.5032,95.5324,58920.0
2023-05-24 10:50:00,98.0,98.17,97.99,98.05,32919.0,95.5227,95.6884,95.5129,95.5714,32919.0
2023-05-24 10:55:00,98.06,98.08,97.96,98.0,31530.0,95.5812,95.6006,95.4837,95.5227,31530.0
2023-05-24 11:00:00,98.02,98.03,97.88,97.93,21591.0,95.5422,95.5519,95.4057,95.4544,21591.0
2023-05-24 11:05:00,97.94,98.15,97.84,98.06,49305.0,95.4642,95.6689,95.3667,95.5812,49305.0
2023-05-24 11:10:00,98.06,98.21,98.05,98.2,43433.0,95.5812,95.7274,95.5714,95.7176,43433.0
2023-05-24 11:15:00,98.22,98.31,98.21,98.29,43833.0,95.7371,95.8248,95.7274,95.8053,43833.0
2023-05-24 11:20:00,98.29,98.49,98.28,98.44,43176.0,95.8053,96.0003,95.7956,95.9515,43176.0
2023-05-24 11:25:00,98.44,98.63,98.4,98.46,54085.0,95.9515,96.1367,95.9126,95.971,54085.0
2023-05-24 11:30:00,98.46,98.49,98.37,98.43,45033.0,95.971,96.0003,95.8833,95.9418,45033.0
2023-05-24 11:35:00,98.43,98.59,98.43,98.53,34468.0,95.9418,96.0978,95.9418,96.0393,34468.0
2023-05-24 11:40:00,98.54,98.58,98.37,98.43,49900.0,96.049,96.088,95.8833,95.9418,49900.0
2023-05-24 11:45:00,98.44,98.51,98.39,98.46,33747.0,95.9515,96.0198,95.9028,95.971,33747.0
2023-05-24 11:50:00,98.45,98.49,98.27,98.29,28057.0,95.9613,96.0003,95.7858,95.8053,28057.0
2023-05-24 11:55:00,98.29,98.29,98.18,98.25,18401.0,95.8053,95.8053,95.6981,95.7664,18401.0
2023-05-24 12:00:00,98.25,98.33,98.24,98.33,37070.0,95.7664,95.8443,95.7566,95.8443,37070.0
2023-05-24 12:05:00,98.33,98.5,98.32,98.42,32960.0,95.8443,96.01,95.8346,95.9321,32960.0
2023-05-24 12:10:00,98.43,98.45,98.29,98.36,50714.0,95.9418,95.9613,95.8053,95.8736,50714.0
2023-05-24 12:15:00,98.35,98.4,98.27,98.31,31455.0,95.8638,95.9126,95.7858,95.8248,31455.0
2023-05-24 12:20:00,98.33,98.34,98.22,98.24,21419.0,95.8443,95.8541,95.7371,95.7566,21419.0
2023-05-24 12:25:00,98.26,98.3,98.23,98.23,20419.0,95.7761,95.8151,95.7469,95.7469,20419.0
2023-05-24 12:30:00,98.23,98.36,98.22,98.32,21035.0,95.7469,95.8736,95.7371,95.8346,21035.0
2023-05-24 12:35:00,98.31,98.37,98.29,98.37,17464.0,95.8248,95.8833,95.8053,95.8833,17464.0
2023-05-24 12:40:00,98.37,98.4,98.29,98.32,42677.0,95.8833,95.9126,95.8053,95.8346,42677.0
2023-05-24 12:45:00,98.33,98.34,98.21,98.24,22587.0,95.8443,95.8541,95.7274,95.7566,22587.0
2023-05-24 12:50:00,98.24,98.34,98.24,98.26,20185.0,95.7566,95.8541,95.7566,95.7761,20185.0
2023-05-24 12:55:00,98.27,98.37,98.27,98.36,22044.0,95.7858,95.8833,95.7858,95.8736,22044.0
2023-05-24 13:00:00,98.36,98.43,98.31,98.4,31746.0,95.8736,95.9418,95.8248,95.9126,31746.0
2023-05-24 13:05:00,98.4,98.48,98.4,98.44,16087.0,95.9126,95.9905,95.9126,95.9515,16087.0
2023-05-24 13:10:00,98.44,98.44,98.36,98.38,18159.0,95.9515,95.9515,95.8736,95.8931,18159.0
2023-05-24 13:15:00,98.37,98.47,98.35,98.46,18934.0,95.8833,95.9808,95.8638,95.971,18934.0
2023-05-24 13:20:00,98.46,98.59,98.46,98.49,29900.0,95.971,96.0978,95.971,96.0003,29900.0
2023-05-24 13:25:00,98.49,98.49,98.42,98.45,26759.0,96.0003,96.0003,95.9321,95.9613,26759.0
2023-05-24 13:30:00,98.44,98.5,98.41,98.5,24687.0,95.9515,96.01,95.9223,96.01,24687.0
2023-05-24 13:35:00,98.51,98.56,98.49,98.56,31700.0,96.0198,96.0685,96.0003,96.0685,31700.0
2023-05-24 13:40:00,98.56,98.6,98.53,98.57,36044.0,96.0685,96.1075,96.0393,96.0783,36044.0
2023-05-24 13:45:00,98.59,98.63,98.49,98.53,44564.0,96.0978,96.1367,96.0003,96.0393,44564.0
2023-05-24 13:50:00,98.53,98.61,98.53,98.57,25199.0,96.0393,96.1172,96.0393,96.0783,25199.0
2023-05-24 13:55:00,98.57,98.63,98.57,98.62,17415.0,96.0783,96.1367,96.0783,96.127,17415.0
2023-05-24 14:00:00,98.63,98.69,98.44,98.45,40315.0,96.1367,96.1952,95.9515,95.9613,40315.0
2023-05-24 14:05:00,98.45,98.53,98.45,98.45,19213.0,95.9613,96.0393,95.9613,95.9613,19213.0
2023-05-24 14:10:00,98.44,98.48,98.41,98.45,23718.0,95.9515,95.9905,95.9223,95.9613,23718.0
2023-05-24 14:15:00,98.45,98.5,98.43,98.45,17854.0,95.9613,96.01,95.9418,95.9613,17854.0
2023-05-24 14:20:00,98.44,98.44,98.35,98.37,20685.0,95.9515,95.9515,95.8638,95.8833,20685.0
2023-05-24 14:25:00,98.38,98.38,98.29,98.32,20739.0,95.8931,95.8931,95.8053,95.8346,20739.0
2023-05-24 14:30:00,98.33,98.41,98.3,98.4,37015.0,95.8443,95.9223,95.8151,95.9126,37015.0
2023-05-24 14:35:00,98.41,98.48,98.37,98.44,22024.0,95.9223,95.9905,95.8833,95.9515,22024.0
2023-05-24 14:40:00,98.44,98.48,98.39,98.41,16877.0,95.9515,95.9905,95.9028,95.9223,16877.0
2023-05-24 14:45:00,98.42,98.47,98.41,98.43,17650.0,95.9321,95.9808,95.9223,95.9418,17650.0
2023-05-24 14:50:00,98.43,98.49,98.35,98.38,25724.0,95.9418,96.0003,95.8638,95.8931,25724.0
2023-05-24 14:55:00,98.37,98.41,98.31,98.32,27216.0,95.8833,95.9223,95.8248,95.8346,27216.0
2023-05-24 15:00:00,98.31,98.32,98.24,98.24,20269.0,95.8248,95.8346,95.7566,95.7566,20269.0
2023-05-24 15:05:00,98.25,98.4,98.25,98.37,28874.0,95.7664,95.9126,95.7664,95.8833,28874.0
2023-05-24 15:10:00,98.36,98.47,98.34,98.47,28056.0,95.8736,95.9808,95.8541,95.9808,28056.0
2023-05-24 15:15:00,98.46,98.58,98.43,98.56,46851.0,95.971,96.088,95.9418,96.0685,46851.0
2023-05-24 15:20:00,98.56,98.7,98.55,98.68,58207.0,96.0685,96.205,96.0588,96.1855,58207.0
2023-05-24 15:25:00,98.69,98.75,98.65,98.66,35080.0,96.1952,96.2537,96.1562,96.166,35080.0
2023-05-24 15:30:00,98.66,98.75,98.64,98.65,78835.0,96.166,96.2537,96.1465,96.1562,78835.0
2023-05-24 15:35:00,98.65,98.65,98.47,98.52,47128.0,96.1562,96.1562,95.9808,96.0295,47128.0
2023-05-24 15:40:00,98.52,98.53,98.32,98.35,69217.0,96.0295,96.0393,95.8346,95.8638,69217.0
2023-05-24 15:45:00,98.34,98.44,98.26,98.4,73962.0,95.8541,95.9515,95.7761,95.9126,73962.0
2023-05-24 15:50:00,98.37,98.39,98.22,98.29,146095.0,95.8833,95.9028,95.7371,95.8053,146095.0
2023-05-24 15:55:00,98.3,98.34,98.18,98.32,388652.0,95.8151,95.8541,95.6981,95.8346,388652.0
2023-05-25 09:30:00,99.15,99.21,98.77,99.11,196065.0,96.6436,96.7021,96.2732,96.6046,196065.0
2023-05-25 09:35:00,99.11,99.75,99.11,99.74,107153.0,96.6046,97.2284,96.6046,97.2187,107153.0
2023-05-25 09:40:00,99.73,100.27,99.73,100.2,249062.0,97.2089,97.7353,97.2089,97.6671,249062.0
2023-05-25 09:45:00,100.22,100.35,99.93,99.99,264087.0,97.6866,97.8133,97.4039,97.4624,264087.0
2023-05-25 09:50:00,100.0,100.03,99.82,99.91,144554.0,97.4721,97.5014,97.2967,97.3844,144554.0
2023-05-25 09:55:00,99.91,100.41,99.83,100.41,256906.0,97.3844,97.8717,97.3064,97.8717,256906.0
2023-05-25 10:00:00,100.4,100.58,100.25,100.58,176920.0,97.862,98.0375,97.7158,98.0375,176920.0
2023-05-25 10:05:00,100.55,100.77,100.45,100.73,129696.0,98.0082,98.2226,97.9107,98.1837,129696.0
2023-05-25 10:10:00,100.73,100.82,100.61,100.8,150178.0,98.1837,98.2714,98.0667,98.2519,150178.0
2023-05-25 10:15:00,100.79,100.94,100.77,100.88,112431.0,98.2421,98.3884,98.2226,98.3299,112431.0
2023-05-25 10:20:00,100.86,101.28,100.75,101.2,162932.0,98.3104,98.7198,98.2032,98.6418,162932.0
2023-05-25 10:25:00,101.2,101.47,101.08,101.47,214753.0,98.6418,98.905,98.5248,98.905,214753.0
2023-05-25 10:30:00,101.46,101.67,101.27,101.66,278987.0,98.8952,99.0999,98.71,99.0901,278987.0
2023-05-25 10:35:00,101.65,101.72,101.36,101.43,217818.0,99.0804,99.1486,98.7977,98.866,217818.0
2023-05-25 10:40:00,101.42,101.83,101.41,101.81,120606.0,98.8562,99.2559,98.8465,99.2364,120606.0
2023-05-25 10:45:00,101.81,101.93,101.69,101.78,152655.0,99.2364,99.3533,99.1194,99.2071,152655.0
2023-05-25 10:50:00,101.79,101.91,101.72,101.78,87336.0,99.2169,99.3338,99.1486,99.2071,87336.0
2023-05-25 10:55:00,101.78,101.93,101.78,101.86,99935.0,99.2071,99.3533,99.2071,99.2851,99935.0
2023-05-25 11:00:00,101.85,101.93,101.73,101.9,77747.0,99.2753,99.3533,99.1584,99.3241,77747.0
2023-05-25 11:05:00,101.91,102.19,101.88,102.17,160933.0,99.3338,99.6068,99.3046,99.5873,160933.0
2023-05-25 11:10:00,102.17,102.42,102.15,102.36,113165.0,99.5873,99.8309,99.5678,99.7725,113165.0
2023-05-25 11:15:00,102.37,102.39,101.9,101.93,94300.0,99.7822,99.8017,99.3241,99.3533,94300.0
2023-05-25 11:20:00,101.92,102.09,101.78,102.05,68482.0,99.3436,99.5093,99.2071,99.4703,68482.0
2023-05-25 11:25:00,102.05,102.26,102.05,102.2,85903.0,99.4703,99.675,99.4703,99.6165,85903.0
2023-05-25 11:30:00,102.2,102.27,101.98,102.07,46814.0,99.6165,99.6847,99.4021,99.4898,46814.0
2023-05-25 11:35:00,102.08,102.23,101.93,102.18,54729.0,99.4995,99.6457,99.3533,99.597,54729.0
2023-05-25 11:40:00,102.19,102.38,102.1,102.38,72893.0,99.6068,99.7919,99.519,99.7919,72893.0
2023-05-25 11:45:00,102.37,102.5,102.35,102.35,120332.0,99.7822,99.9089,99.7627,99.7627,120332.0
2023-05-25 11:50:00,102.35,102.47,102.26,102.33,141669.0,99.7627,99.8797,99.675,99.7432,141669.0
2023-05-25 11:55:00,102.32,102.37,102.16,102.31,115769.0,99.7335,99.7822,99.5775,99.7237,115769.0
2023-05-25 12:00:00,102.31,102.45,102.28,102.34,61314.0,99.7237,99.8602,99.6945,99.753,61314.0
2023-05-25 12:05:00,102.35,102.56,102.34,102.45,119083.0,99.7627,99.9674,99.753,99.8602,119083.0
2023-05-25 12:10:00,102.45,102.59,102.42,102.59,75656.0,99.8602,99.9966,99.8309,99.9966,75656.0
2023-05-25 12:15:00,102.59,102.59,102.27,102.35,166092.0,99.9966,99.9966,99.6847,99.7627,166092.0
2023-05-25 12:20:00,102.4,102.69,102.35,102.55,93675.0,99.8114,100.0941,99.7627,99.9577,93675.0
2023-05-25 12:25:00,102.56,102.79,102.53,102.79,107492.0,99.9674,100.1916,99.9382,100.1916,107492.0
2023-05-25 12:30:00,102.78,102.82,102.7,102.71,100896.0,100.1818,100.2208,100.1039,100.1136,100896.0
2023-05-25 12:35:00,102.72,102.82,102.7,102.74,65713.0,100.1234,100.2208,100.1039,100.1428,65713.0
2023-05-25 12:40:00,102.75,102.88,102.7,102.71,103409.0,100.1526,100.2793,100.1039,100.1136,103409.0
2023-05-25 12:45:00,102.7,102.8,102.7,102.78,90143.0,100.1039,100.2013,100.1039,100.1818,90143.0
2023-05-25 12:50:00,102.75,102.8,102.7,102.71,82800.0,100.1526,100.2013,100.1039,100.1136,82800.0
2023-05-25 12:55:00,102.7,102.77,102.64,102.67,83028.0,100.1039,100.1721,100.0454,100.0746,83028.0
2023-05-25 13:00:00,102.68,102.8,102.66,102.78,78082.0,100.0844,100.2013,100.0649,100.1818,78082.0
2023-05-25 13:05:00,102.78,102.93,102.73,102.82,49081.0,100.1818,100.328,100.1331,100.2208,49081.0
2023-05-25 13:10:00,102.83,102.91,102.82,102.89,60556.0,100.2306,100.3086,100.2208,100.2891,60556.0
2023-05-25 13:15:00,102.89,102.96,102.89,102.91,57350.0,100.2891,100.3573,100.2891,100.3086,57350.0
2023-05-25 13:20:00,102.92,102.95,102.89,102.94,31026.0,100.3183,100.3475,100.2891,100.3378,31026.0
2023-05-25 13:25:00,102.94,103.17,102.93,103.12,131220.0,100.3378,100.562,100.328,100.5132,131220.0
2023-05-25 13:30:00,103.13,103.14,103.01,103.09,58677.0,100.523,100.5327,100.406,100.484,58677.0
2023-05-25 13:35:00,103.09,103.09,102.96,103.06,85345.0,100.484,100.484,100.3573,100.4548,85345.0
2023-05-25 13:40:00,103.08,103.14,103.02,103.09,49836.0,100.4743,100.5327,100.4158,100.484,49836.0
2023-05-25 13:45:00,103.09,103.16,103.07,103.09,25572.0,100.484,100.5522,100.4645,100.484,25572.0
2023-05-25 13:50:00,103.1,103.13,103.06,103.11,50414.0,100.4937,100.523,100.4548,100.5035,50414.0
2023-05-25 13:55:00,103.11,103.22,103.06,103.21,71813.0,100.5035,100.6107,100.4548,100.601,71813.0
2023-05-25 14:00:00,103.22,103.46,103.22,103.39,98170.0,100.6107,100.8446,100.6107,100.7764,98170.0
2023-05-25 14:05:00,103.39,103.39,103.2,103.22,84485.0,100.7764,100.7764,100.5912,100.6107,84485.0
2023-05-25 14:10:00,103.22,103.28,103.14,103.17,54494.0,100.6107,100.6692,100.5327,100.562,54494.0
2023-05-25 14:15:00,103.17,103.4,103.17,103.4,83782.0,100.562,100.7862,100.562,100.7862,83782.0
2023-05-25 14:20:00,103.4,103.41,103.28,103.32,58865.0,100.7862,100.7959,100.6692,100.7082,58865.0
2023-05-25 14:25:00,103.32,103.44,103.28,103.37,72143.0,100.7082,100.8252,100.6692,100.7569,72143.0
2023-05-25 14:30:00,103.38,103.39,103.25,103.36,84333.0,100.7667,100.7764,100.64,100.7472,84333.0
2023-05-25 14:35:00,103.36,103.45,103.2,103.45,87016.0,100.7472,100.8349,100.5912,100.8349,87016.0
2023-05-25 14:40:00,103.44,103.45,103.28,103.28,146107.0,100.8252,100.8349,100.6692,100.6692,146107.0
2023-05-25 14:45:00,103.28,103.38,103.08,103.1,91254.0,100.6692,100.7667,100.4743,100.4937,91254.0
2023-05-25 14:50:00,103.11,103.39,103.09,103.36,66737.0,100.5035,100.7764,100.484,100.7472,66737.0
2023-05-25 14:55:00,103.37,103.48,103.34,103.42,88908.0,100.7569,100.8641,100.7277,100.8057,88908.0
2023-05-25 15:00:00,103.42,103.5,103.39,103.48,102535.0,100.8057,100.8836,100.7764,100.8641,102535.0
2023-05-25 15:05:00,103.48,103.7,103.44,103.68,178049.0,100.8641,101.0786,100.8252,101.0591,178049.0
2023-05-25 15:10:00,103.68,103.76,103.62,103.66,156843.0,101.0591,101.1371,101.0006,101.0396,156843.0
2023-05-25 15:15:00,103.66,103.75,103.59,103.65,102403.0,101.0396,101.1273,100.9714,101.0298,102403.0
2023-05-25 15:20:00,103.65,103.85,103.61,103.83,102368.0,101.0298,101.2248,100.9909,101.2053,102368.0
2023-05-25 15:25:00,103.83,104.0,103.78,103.93,121963.0,101.2053,101.371,101.1566,101.3028,121963.0
2023-05-25 15:30:00,103.93,104.02,103.82,104.0,303219.0,101.3028,101.3905,101.1955,101.371,303219.0
2023-05-25 15:35:00,104.0,104.14,103.95,104.04,423252.0,101.371,101.5075,101.3223,101.41,423252.0
2023-05-25 15:40:00,104.05,104.25,104.03,104.23,332226.0,101.4197,101.6147,101.4002,101.5952,332226.0
2023-05-25 15:45:00,104.23,104.31,104.08,104.18,420128.0,101.5952,101.6732,101.449,101.5464,420128.0
2023-05-25 15:50:00,104.18,104.49,104.07,104.48,720450.0,101.5464,101.8486,101.4392,101.8389,720450.0
2023-05-25 15:55:00,104.48,104.66,104.28,104.28,1486185.0,101.8389,102.0143,101.6439,101.6439,1486185.0
2023-05-26 09:30:00,104.35,105.48,104.35,105.15,406420.0,101.7121,102.8136,101.7121,102.4919,406420.0
2023-05-26 09:35:00,105.16,105.4,104.89,105.11,110285.0,102.5017,102.7356,102.2385,102.4529,110285.0
2023-05-26 09:40:00,105.15,105.68,105.11,105.64,132624.0,102.4919,103.0085,102.4529,102.9695,132624.0
2023-05-26 09:45:00,105.63,105.69,105.34,105.49,102290.0,102.9598,103.0183,102.6771,102.8233,102290.0
2023-05-26 09:50:00,105.49,105.64,105.34,105.63,91003.0,102.8233,102.9695,102.6771,102.9598,91003.0
2023-05-26 09:55:00,105.63,105.64,105.13,105.32,147207.0,102.9598,102.9695,102.4724,102.6576,147207.0
2023-05-26 10:00:00,105.3,105.48,104.99,105.04,118563.0,102.6381,102.8136,102.336,102.3847,118563.0
2023-05-26 10:05:00,105.05,105.19,104.95,105.09,116474.0,102.3945,102.5309,102.297,102.4334,116474.0
2023-05-26 10:10:00,105.09,105.39,105.04,105.33,238643.0,102.4334,102.7259,102.3847,102.6674,238643.0
2023-05-26 10:15:00,105.33,105.59,105.33,105.58,96485.0,102.6674,102.9208,102.6674,102.9111,96485.0
2023-05-26 10:20:00,105.59,105.74,105.57,105.69,124383.0,102.9208,103.067,102.9013,103.0183,124383.0
2023-05-26 10:25:00,105.7,105.87,105.69,105.86,80631.0,103.028,103.1937,103.0183,103.184,80631.0
2023-05-26 10:30:00,105.87,105.93,105.7,105.84,189839.0,103.1937,103.2522,103.028,103.1645,189839.0
2023-05-26 10:35:00,105.84,105.92,105.7,105.91,127077.0,103.1645,103.2425,103.028,103.2327,127077.0
2023-05-26 10:40:00,105.92,106.07,105.88,105.93,198186.0,103.2425,103.3887,103.2035,103.2522,198186.0
2023-05-26 10:45:00,105.94,106.23,105.93,106.15,129178.0,103.262,103.5446,103.2522,103.4666,129178.0
2023-05-26 10:50:00,106.15,106.16,105.89,106.13,62286.0,103.4666,103.4764,103.2132,103.4472,62286.0
2023-05-26 10:55:00,106.13,106.2,106.08,106.14,76552.0,103.4472,103.5154,103.3984,103.4569,76552.0
2023-05-26 11:00:00,106.15,106.21,105.98,106.03,80392.0,103.4666,103.5251,103.3009,103.3497,80392.0
2023-05-26 11:05:00,106.02,106.05,105.65,105.66,105094.0,103.3399,103.3692,102.9793,102.989,105094.0
2023-05-26 11:10:00,105.66,105.78,105.53,105.75,111460.0,102.989,103.106,102.8623,103.0768,111460.0
2023-05-26 11:15:00,105.76,105.81,105.61,105.63,98428.0,103.0865,103.1352,102.9403,102.9598,98428.0
2023-05-26 11:20:00,105.64,105.67,105.19,105.24,197037.0,102.9695,102.9988,102.5309,102.5797,197037.0
2023-05-26 11:25:00,105.23,105.42,105.08,105.34,117732.0,102.5699,102.7551,102.4237,102.6771,117732.0
2023-05-26 11:30:00,105.33,105.46,104.91,104.93,126728.0,102.6674,102.7941,102.258,102.2775,126728.0
2023-05-26 11:35:00,104.92,104.97,104.25,104.81,337229.0,102.2677,102.3165,101.6147,102.1605,337229.0
2023-05-26 11:40:00,104.82,104.95,104.69,104.83,89404.0,102.1703,102.297,102.0436,102.18,89404.0
2023-05-26 11:45:00,104.84,105.04,104.74,104.99,70354.0,102.1898,102.3847,102.0923,102.336,70354.0
2023-05-26 11:50:00,104.99,105.02,104.88,104.96,57724.0,102.336,102.3652,102.2288,102.3067,57724.0
2023-05-26 11:55:00,104.95,105.13,104.91,104.91,73787.0,102.297,102.4724,102.258,102.258,73787.0
2023-05-26 12:00:00,104.92,104.93,104.74,104.89,75738.0,102.2677,102.2775,102.0923,102.2385,75738.0
2023-05-26 12:05:00,104.87,104.88,104.68,104.69,72241.0,102.219,102.2288,102.0338,102.0436,72241.0
2023-05-26 12:10:00,104.7,104.8,104.63,104.74,60113.0,102.0533,102.1508,101.9851,102.0923,60113.0
2023-05-26 12:15:00,104.75,104.82,104.68,104.72,73544.0,102.102,102.1703,102.0338,102.0728,73544.0
2023-05-26 12:20:00,104.73,104.86,104.72,104.79,67754.0,102.0825,102.2093,102.0728,102.141,67754.0
2023-05-26 12:25:00,104.8,104.83,104.66,104.76,54746.0,102.1508,102.18,102.0143,102.1118,54746.0
2023-05-26 12:30:00,104.75,104.75,104.64,104.68,63706.0,102.102,102.102,101.9948,102.0338,63706.0
2023-05-26 12:35:00,104.67,104.74,104.59,104.64,68810.0,102.0241,102.0923,101.9461,101.9948,68810.0
2023-05-26 12:40:00,104.64,104.65,104.51,104.55,72774.0,101.9948,102.0046,101.8681,101.9071,72774.0
2023-05-26 12:45:00,104.56,104.59,104.45,104.51,68953.0,101.9168,101.9461,101.8096,101.8681,68953.0
2023-05-26 12:50:00,104.51,104.56,104.42,104.46,75923.0,101.8681,101.9168,101.7804,101.8194,75923.0
2023-05-26 12:55:00,104.45,104.52,104.39,104.44,48320.0,101.8096,101.8779,101.7511,101.7999,48320.0
2023-05-26 13:00:00,104.44,104.44,104.35,104.35,66551.0,101.7999,101.7999,101.7121,101.7121,66551.0
2023-05-26 13:05:00,104.34,104.4,104.33,104.35,44906.0,101.7024,101.7609,101.6927,101.7121,44906.0
2023-05-26 13:10:00,104.36,104.39,104.26,104.31,111225.0,101.7219,101.7511,101.6244,101.6732,111225.0
2023-05-26 13:15:00,104.31,104.49,104.25,104.37,126813.0,101.6732,101.8486,101.6147,101.7316,126813.0
2023-05-26 13:20:00,104.38,104.4,104.28,104.36,90690.0,101.7414,101.7609,101.6439,101.7219,90690.0
2023-05-26 13:25:00,104.35,104.38,104.2,104.25,97927.0,101.7121,101.7414,101.5659,101.6147,97927.0
2023-05-26 13:30:00,104.25,104.29,104.17,104.26,292611.0,101.6147,101.6537,101.5367,101.6244,292611.0
2023-05-26 13:35:00,104.27,104.29,104.08,104.09,228986.0,101.6342,101.6537,101.449,101.4587,228986.0
2023-05-26 13:40:00,104.09,104.35,104.03,104.32,134688.0,101.4587,101.7121,101.4002,101.6829,134688.0
2023-05-26 13:45:00,104.3,104.45,104.17,104.39,108859.0,101.6634,101.8096,101.5367,101.7511,108859.0
2023-05-26 13:50:00,104.39,104.56,104.38,104.54,72880.0,101.7511,101.9168,101.7414,101.8973,72880.0
2023-05-26 13:55:00,104.54,104.64,104.41,104.61,79882.0,101.8973,101.9948,101.7706,101.9656,79882.0
2023-05-26 14:00:00,104.61,104.69,104.51,104.55,133832.0,101.9656,102.0436,101.8681,101.9071,133832.0
2023-05-26 14:05:00,104.55,104.63,104.51,104.62,78862.0,101.9071,101.9851,101.8681,101.9753,78862.0
2023-05-26 14:10:00,104.62,104.7,104.54,104.57,75644.0,101.9753,102.0533,101.8973,101.9266,75644.0
2023-05-26 14:15:00,104.57,104.59,104.48,104.48,77479.0,101.9266,101.9461,101.8389,101.8389,77479.0
2023-05-26 14:20:00,104.48,104.62,104.46,104.59,67037.0,101.8389,101.9753,101.8194,101.9461,67037.0
2023-05-26 14:25:00,104.59,104.73,104.59,104.62,104833.0,101.9461,102.0825,101.9461,101.9753,104833.0
2023-05-26 14:30:00,104.62,104.65,104.51,104.53,84194.0,101.9753,102.0046,101.8681,101.8876,84194.0
2023-05-26 14:35:00,104.54,104.56,104.42,104.56,121149.0,101.8973,101.9168,101.7804,101.9168,121149.0
2023-05-26 14:40:00,104.57,104.61,104.43,104.43,85286.0,101.9266,101.9656,101.7901,101.7901,85286.0
2023-05-26 14:45:00,104.44,104.47,104.38,104.44,87906.0,101.7999,101.8291,101.7414,101.7999,87906.0
2023-05-26 14:50:00,104.44,104.5,104.41,104.44,81108.0,101.7999,101.8584,101.7706,101.7999,81108.0
2023-05-26 14:55:00,104.44,104.44,104.31,104.32,82247.0,101.7999,101.7999,101.6732,101.6829,82247.0
2023-05-26 15:00:00,104.31,104.35,104.23,104.28,139454.0,101.6732,101.7121,101.5952,101.6439,139454.0
2023-05-26 15:05:00,104.28,104.29,104.15,104.23,77818.0,101.6439,101.6537,101.5172,101.5952,77818.0
2023-05-26 15:10:00,104.25,104.32,104.1,104.23,113857.0,101.6147,101.6829,101.4685,101.5952,113857.0
2023-05-26 15:15:00,104.23,104.34,104.2,104.21,91978.0,101.5952,101.7024,101.5659,101.5757,91978.0
2023-05-26 15:20:00,104.2,104.29,104.14,104.25,71004.0,101.5659,101.6537,101.5075,101.6147,71004.0
2023-05-26 15:25:00,104.25,104.29,104.19,104.25,76963.0,101.6147,101.6537,101.5562,101.6147,76963.0
2023-05-26 15:30:00,104.25,104.4,104.21,104.38,104090.0,101.6147,101.7609,101.5757,101.7414,104090.0
2023-05-26 15:35:00,104.38,104.38,104.19,104.2,168138.0,101.7414,101.7414,101.5562,101.5659,168138.0
2023-05-26 15:40:00,104.21,104.26,104.17,104.18,120651.0,101.5757,101.6244,101.5367,101.5464,120651.0
2023-05-26 15:45:00,104.18,104.28,104.12,104.25,148182.0,101.5464,101.6439,101.488,101.6147,148182.0
2023-05-26 15:50:00,104.24,104.24,104.03,104.21,358895.0,101.6049,101.6049,101.4002,101.5757,358895.0
2023-05-26 15:55:00,104.21,104.3,104.04,104.09,548740.0,101.5757,101.6634,101.41,101.4587,548740.0
2023-05-30 09:30:00,104.9,105.13,104.61,104.91,201414.0,102.2482,102.4724,101.9656,102.258,201414.0
2023-05-30 09:35:00,104.88,105.15,104.66,105.15,116717.0,102.2288,102.4919,102.0143,102.4919,116717.0
2023-05-30 09:40:00,105.15,105.77,105.1,105.76,183363.0,102.4919,103.0963,102.4432,103.0865,183363.0
2023-05-30 09:45:00,105.76,105.98,105.34,105.34,173221.0,103.0865,103.3009,102.6771,102.6771,173221.0
2023-05-30 09:50:00,105.34,105.5,105.14,105.5,114683.0,102.6771,102.8331,102.4822,102.8331,114683.0
2023-05-30 09:55:00,105.48,105.62,105.32,105.33,232100.0,102.8136,102.95,102.6576,102.6674,232100.0
2023-05-30 10:00:00,105.32,105.56,105.12,105.13,288765.0,102.6576,102.8916,102.4627,102.4724,288765.0
2023-05-30 10:05:00,105.1,105.19,104.9,105.1,93523.0,102.4432,102.5309,102.2482,102.4432,93523.0
2023-05-30 10:10:00,105.11,105.16,104.79,104.8,55018.0,102.4529,102.5017,102.141,102.1508,55018.0
2023-05-30 10:15:00,104.81,105.1,104.64,105.07,82394.0,102.1605,102.4432,101.9948,102.4139,82394.0
2023-05-30 10:20:00,105.07,105.15,104.73,104.77,53054.0,102.4139,102.4919,102.0825,102.1215,53054.0
2023-05-30 10:25:00,104.79,105.02,104.74,104.89,42409.0,102.141,102.3652,102.0923,102.2385,42409.0
2023-05-30 10:30:00,104.89,105.02,104.75,104.8,47429.0,102.2385,102.3652,102.102,102.1508,47429.0
2023-05-30 10:35:00,104.8,105.05,104.74,104.95,67649.0,102.1508,102.3945,102.0923,102.297,67649.0
2023-05-30 10:40:00,104.95,105.04,104.86,104.92,43537.0,102.297,102.3847,102.2093,102.2677,43537.0
2023-05-30 10:45:00,104.91,105.26,104.84,105.17,173849.0,102.258,102.5991,102.1898,102.5114,173849.0
2023-05-30 10:50:00,105.18,105.2,104.95,105.1,42352.0,102.5212,102.5407,102.297,102.4432,42352.0
2023-05-30 10:55:00,105.07,105.21,105.0,105.07,28690.0,102.4139,102.5504,102.3457,102.4139,28690.0
2023-05-30 11:00:00,105.06,105.14,104.87,104.88,68021.0,102.4042,102.4822,102.219,102.2288,68021.0
2023-05-30 11:05:00,104.87,104.87,104.71,104.73,54030.0,102.219,102.219,102.063,102.0825,54030.0
2023-05-30 11:10:00,104.72,104.73,104.53,104.57,61344.0,102.0728,102.0825,101.8876,101.9266,61344.0
2023-05-30 11:15:00,104.57,104.58,104.26,104.28,85136.0,101.9266,101.9363,101.6244,101.6439,85136.0
2023-05-30 11:20:00,104.26,104.35,104.19,104.32,60602.0,101.6244,101.7121,101.5562,101.6829,60602.0
2023-05-30 11:25:00,104.32,104.62,104.26,104.59,77247.0,101.6829,101.9753,101.6244,101.9461,77247.0
2023-05-30 11:30:00,104.59,104.77,104.59,104.69,27296.0,101.9461,102.1215,101.9461,102.0436,27296.0
2023-05-30 11:35:00,104.68,104.93,104.66,104.89,31610.0,102.0338,102.2775,102.0143,102.2385,31610.0
2023-05-30 11:40:00,104.9,104.96,104.87,104.91,28940.0,102.2482,102.3067,102.219,102.258,28940.0
2023-05-30 11:45:00,104.9,104.96,104.79,104.82,35795.0,102.2482,102.3067,102.141,102.1703,35795.0
2023-05-30 11:50:00,104.81,104.9,104.71,104.83,41474.0,102.1605,102.2482,102.063,102.18,41474.0
2023-05-30 11:55:00,104.82,105.12,104.82,105.1,85015.0,102.1703,102.4627,102.1703,102.4432,85015.0
2023-05-30 12:00:00,105.09,105.14,105.01,105.06,42009.0,102.4334,102.4822,102.3555,102.4042,42009.0
2023-05-30 12:05:00,105.05,105.08,104.97,105.05,35877.0,102.3945,102.4237,102.3165,102.3945,35877.0
2023-05-30 12:10:00,105.05,105.17,104.99,105.08,46005.0,102.3945,102.5114,102.336,102.4237,46005.0
2023-05-30 12:15:00,105.07,105.16,104.8,104.87,44495.0,102.4139,102.5017,102.1508,102.219,44495.0
2023-05-30 12:20:00,104.86,105.15,104.86,105.12,25128.0,102.2093,102.4919,102.2093,102.4627,25128.0
2023-05-30 12:25:00,105.12,105.17,104.94,104.94,27036.0,102.4627,102.5114,102.2872,102.2872,27036.0
2023-05-30 12:30:00,104.92,105.01,104.87,104.99,25906.0,102.2677,102.3555,102.219,102.336,25906.0
2023-05-30 12:35:00,105.01,105.1,104.95,105.0,47297.0,102.3555,102.4432,102.297,102.3457,47297.0
2023-05-30 12:40:00,105.0,105.11,104.91,105.07,38204.0,102.3457,102.4529,102.258,102.4139,38204.0
2023-05-30 12:45:00,105.07,105.16,105.02,105.12,38880.0,102.4139,102.5017,102.3652,102.4627,38880.0
2023-05-30 12:50:00,105.12,105.17,105.08,105.15,43825.0,102.4627,102.5114,102.4237,102.4919,43825.0
2023-05-30 12:55:00,105.14,105.29,105.03,105.18,148067.0,102.4822,102.6284,102.375,102.5212,148067.0
2023-05-30 13:00:00,105.17,105.26,105.06,105.09,116214.0,102.5114,102.5991,102.4042,102.4334,116214.0
2023-05-30 13:05:00,105.08,105.24,105.07,105.14,46069.0,102.4237,102.5797,102.4139,102.4822,46069.0
2023-05-30 13:10:00,105.13,105.26,105.09,105.26,38548.0,102.4724,102.5991,102.4334,102.5991,38548.0
2023-05-30 13:15:00,105.26,105.37,105.25,105.28,33440.0,102.5991,102.7064,102.5894,102.6186,33440.0
2023-05-30 13:20:00,105.26,105.27,105.12,105.12,28126.0,102.5991,102.6089,102.4627,102.4627,28126.0
2023-05-30 13:25:00,105.14,105.21,105.01,105.14,42916.0,102.4822,102.5504,102.3555,102.4822,42916.0
2023-05-30 13:30:00,105.14,105.31,105.13,105.26,44333.0,102.4822,102.6479,102.4724,102.5991,44333.0
2023-05-30 13:35:00,105.25,105.26,105.14,105.14,41746.0,102.5894,102.5991,102.4822,102.4822,41746.0
2023-05-30 13:40:00,105.15,105.2,105.13,105.15,26943.0,102.4919,102.5407,102.4724,102.4919,26943.0
2023-05-30 13:45:00,105.14,105.24,105.12,105.22,37076.0,102.4822,102.5797,102.4627,102.5602,37076.0
2023-05-30 13:50:00,105.22,105.28,105.17,105.18,38188.0,102.5602,102.6186,102.5114,102.5212,38188.0
2023-05-30 13:55:00,105.19,105.2,105.05,105.08,35602.0,102.5309,102.5407,102.3945,102.4237,35602.0
2023-05-30 14:00:00,105.08,105.11,104.97,104.97,44336.0,102.4237,102.4529,102.3165,102.3165,44336.0
2023-05-30 14:05:00,104.98,105.01,104.87,104.92,77472.0,102.3262,102.3555,102.219,102.2677,77472.0
2023-05-30 14:10:00,104.92,105.04,104.9,105.02,103673.0,102.2677,102.3847,102.2482,102.3652,103673.0
2023-05-30 14:15:00,105.01,105.09,104.98,105.04,105387.0,102.3555,102.4334,102.3262,102.3847,105387.0
2023-05-30 14:20:00,105.05,105.27,105.04,105.2,130352.0,102.3945,102.6089,102.3847,102.5407,130352.0
2023-05-30 14:25:00,105.2,105.21,105.11,105.17,35070.0,102.5407,102.5504,102.4529,102.5114,35070.0
2023-05-30 14:30:00,105.17,105.21,105.16,105.2,41064.0,102.5114,102.5504,102.5017,102.5407,41064.0
2023-05-30 14:35:00,105.2,105.21,105.07,105.13,49316.0,102.5407,102.5504,102.4139,102.4724,49316.0
2023-05-30 14:40:00,105.14,105.46,105.13,105.46,73584.0,102.4822,102.7941,102.4724,102.7941,73584.0
2023-05-30 14:45:00,105.46,105.52,105.32,105.34,103284.0,102.7941,102.8526,102.6576,102.6771,103284.0
2023-05-30 14:50:00,105.34,105.38,105.24,105.38,47143.0,102.6771,102.7161,102.5797,102.7161,47143.0
2023-05-30 14:55:00,105.38,105.44,105.31,105.32,58533.0,102.7161,102.7746,102.6479,102.6576,58533.0
2023-05-30 15:00:00,105.31,105.34,105.24,105.28,51118.0,102.6479,102.6771,102.5797,102.6186,51118.0
2023-05-30 15:05:00,105.27,105.44,105.25,105.44,44674.0,102.6089,102.7746,102.5894,102.7746,44674.0
2023-05-30 15:10:00,105.44,105.45,105.36,105.43,78636.0,102.7746,102.7843,102.6966,102.7648,78636.0
2023-05-30 15:15:00,105.42,105.42,105.31,105.37,96060.0,102.7551,102.7551,102.6479,102.7064,96060.0
2023-05-30 15:20:00,105.37,105.47,105.34,105.42,80187.0,102.7064,102.8038,102.6771,102.7551,80187.0
2023-05-30 15:25:00,105.42,105.54,105.42,105.46,88899.0,102.7551,102.8721,102.7551,102.7941,88899.0
2023-05-30 15:30:00,105.47,105.52,105.42,105.48,109493.0,102.8038,102.8526,102.7551,102.8136,109493.0
2023-05-30 15:35:00,105.48,105.49,105.34,105.4,105208.0,102.8136,102.8233,102.6771,102.7356,105208.0
2023-05-30 15:40:00,105.4,105.49,105.38,105.45,205309.0,102.7356,102.8233,102.7161,102.7843,205309.0
2023-05-30 15:45:00,105.44,105.49,105.37,105.38,283196.0,102.7746,102.8233,102.7064,102.7161,283196.0
2023-05-30 15:50:00,105.38,105.41,105.19,105.2,207618.0,102.7161,102.7454,102.5309,102.5407,207618.0
2023-05-30 15:55:00,105.2,105.27,105.17,105.17,524560.0,102.5407,102.6089,102.5114,102.5114,524560.0
2023-05-31 09:30:00,104.47,104.75,104.15,104.67,251044.0,101.8291,102.102,101.5172,102.0241,251044.0
2023-05-31 09:35:00,104.68,104.96,104.46,104.96,106150.0,102.0338,102.3067,101.8194,102.3067,106150.0
2023-05-31 09:40:00,104.95,105.12,104.84,104.86,132547.0,102.297,102.4627,102.1898,102.2093,132547.0
2023-05-31 09:45:00,104.89,105.15,104.8,105.15,124562.0,102.2385,102.4919,102.1508,102.4919,124562.0
2023-05-31 09:50:00,105.14,105.19,105.0,105.1,71763.0,102.4822,102.5309,102.3457,102.4432,71763.0
2023-05-31 09:55:00,105.1,105.2,104.94,105.19,143626.0,102.4432,102.5407,102.2872,102.5309,143626.0
2023-05-31 10:00:00,105.19,105.41,105.15,105.22,159618.0,102.5309,102.7454,102.4919,102.5602,159618.0
2023-05-31 10:05:00,105.25,105.28,104.91,104.92,65358.0,102.5894,102.6186,102.258,102.2677,65358.0
2023-05-31 10:10:00,104.92,104.97,104.53,104.56,93231.0,102.2677,102.3165,101.8876,101.9168,93231.0
2023-05-31 10:15:00,104.59,104.97,104.59,104.95,42115.0,101.9461,102.3165,101.9461,102.297,42115.0
2023-05-31 10:20:00,104.94,104.95,104.78,104.79,37507.0,102.2872,102.297,102.1313,102.141,37507.0
2023-05-31 10:25:00,104.76,104.83,104.65,104.83,137268.0,102.1118,102.18,102.0046,102.18,137268.0
2023-05-31 10:30:00,104.82,104.84,104.62,104.64,77666.0,102.1703,102.1898,101.9753,101.9948,77666.0
2023-05-31 10:35:00,104.68,104.89,104.68,104.87,39210.0,102.0338,102.2385,102.0338,102.219,39210.0
2023-05-31 10:40:00,104.85,104.99,104.84,104.94,32545.0,102.1995,102.336,102.1898,102.2872,32545.0
2023-05-31 10:45:00,104.95,104.95,104.84,104.87,38680.0,102.297,102.297,102.1898,102.219,38680.0
2023-05-31 10:50:00,104.86,105.06,104.85,104.96,66800.0,102.2093,102.4042,102.1995,102.3067,66800.0
2023-05-31 10:55:00,104.95,105.17,104.9,105.11,39793.0,102.297,102.5114,102.2482,102.4529,39793.0
2023-05-31 11:00:00,105.12,105.12,105.05,105.1,35940.0,102.4627,102.4627,102.3945,102.4432,35940.0
2023-05-31 11:05:00,105.12,105.2,105.08,105.2,29648.0,102.4627,102.5407,102.4237,102.5407,29648.0
2023-05-31 11:10:00,105.2,105.32,105.19,105.29,24231.0,102.5407,102.6576,102.5309,102.6284,24231.0
2023-05-31 11:15:00,105.29,105.4,105.28,105.35,28073.0,102.6284,102.7356,102.6186,102.6869,28073.0
2023-05-31 11:20:00,105.38,105.49,105.37,105.49,22703.0,102.7161,102.8233,102.7064,102.8233,22703.0
2023-05-31 11:25:00,105.5,105.5,105.29,105.39,26540.0,102.8331,102.8331,102.6284,102.7259,26540.0
2023-05-31 11:30:00,105.37,105.47,105.35,105.44,39568.0,102.7064,102.8038,102.6869,102.7746,39568.0
2023-05-31 11:35:00,105.42,105.54,105.42,105.46,38168.0,102.7551,102.8721,102.7551,102.7941,38168.0
2023-05-31 11:40:00,105.45,105.67,105.39,105.66,86193.0,102.7843,102.9988,102.7259,102.989,86193.0
2023-05-31 11:45:00,105.67,105.72,105.64,105.69,38595.0,102.9988,103.0475,102.9695,103.0183,38595.0
2023-05-31 11:50:00,105.69,105.71,105.55,105.69,30706.0,103.0183,103.0378,102.8818,103.0183,30706.0
2023-05-31 11:55:00,105.69,105.69,105.63,105.64,26747.0,103.0183,103.0183,102.9598,102.9695,26747.0
2023-05-31 12:00:00,105.64,105.82,105.57,105.82,47400.0,102.9695,103.145,102.9013,103.145,47400.0
2023-05-31 12:05:00,105.82,105.92,105.77,105.9,48891.0,103.145,103.2425,103.0963,103.223,48891.0
2023-05-31 12:10:00,105.91,105.95,105.74,105.77,46908.0,103.2327,103.2717,103.067,103.0963,46908.0
2023-05-31 12:15:00,105.78,105.82,105.61,105.61,34242.0,103.106,103.145,102.9403,102.9403,34242.0
2023-05-31 12:20:00,105.62,105.83,105.56,105.75,120766.0,102.95,103.1547,102.8916,103.0768,120766.0
2023-05-31 12:25:00,105.76,105.77,105.57,105.66,106902.0,103.0865,103.0963,102.9013,102.989,106902.0
2023-05-31 12:30:00,105.68,105.81,105.49,105.75,88867.0,103.0085,103.1352,102.8233,103.0768,88867.0
2023-05-31 12:35:00,105.77,105.77,105.58,105.66,39284.0,103.0963,103.0963,102.9111,102.989,39284.0
2023-05-31 12:40:00,105.66,105.69,105.54,105.66,40488.0,102.989,103.0183,102.8721,102.989,40488.0
2023-05-31 12:45:00,105.66,105.85,105.66,105.82,50586.0,102.989,103.1742,102.989,103.145,50586.0
2023-05-31 12:50:00,105.82,105.83,105.61,105.67,38251.0,103.145,103.1547,102.9403,102.9988,38251.0
2023-05-31 12:55:00,105.66,105.87,105.65,105.76,50661.0,102.989,103.1937,102.9793,103.0865,50661.0
2023-05-31 13:00:00,105.77,105.8,105.68,105.73,63429.0,103.0963,103.1255,103.0085,103.0573,63429.0
2023-05-31 13:05:00,105.74,105.81,105.68,105.69,33565.0,103.067,103.1352,103.0085,103.0183,33565.0
2023-05-31 13:10:00,105.7,105.76,105.66,105.68,24716.0,103.028,103.0865,102.989,103.0085,24716.0
2023-05-31 13:15:00,105.68,105.75,105.62,105.67,30354.0,103.0085,103.0768,102.95,102.9988,30354.0
2023-05-31 13:20:00,105.67,105.7,105.63,105.66,23968.0,102.9988,103.028,102.9598,102.989,23968.0
2023-05-31 13:25:00,105.67,105.7,105.62,105.68,31499.0,102.9988,103.028,102.95,103.0085,31499.0
2023-05-31 13:30:00,105.69,105.83,105.67,105.8,30004.0,103.0183,103.1547,102.9988,103.1255,30004.0
2023-05-31 13:35:00,105.82,105.91,105.77,105.88,63119.0,103.145,103.2327,103.0963,103.2035,63119.0
2023-05-31 13:40:00,105.89,105.94,105.82,105.89,96546.0,103.2132,103.262,103.145,103.2132,96546.0
2023-05-31 13:45:00,105.88,105.94,105.84,105.89,172270.0,103.2035,103.262,103.1645,103.2132,172270.0
2023-05-31 13:50:00,105.9,105.98,105.89,105.92,72087.0,103.223,103.3009,103.2132,103.2425,72087.0
2023-05-31 13:55:00,105.93,105.96,105.83,105.89,28414.0,103.2522,103.2815,103.1547,103.2132,28414.0
2023-05-31 14:00:00,105.89,105.96,105.84,105.9,50277.0,103.2132,103.2815,103.1645,103.223,50277.0
2023-05-31 14:05:00,105.91,105.99,105.87,105.98,38975.0,103.2327,103.3107,103.1937,103.3009,38975.0
2023-05-31 14:10:00,105.98,106.07,105.95,106.07,103187.0,103.3009,103.3887,103.2717,103.3887,103187.0
2023-05-31 14:15:00,106.07,106.1,105.9,105.91,86513.0,103.3887,103.4179,103.223,103.2327,86513.0
2023-05-31 14:20:00,105.93,105.94,105.84,105.86,48945.0,103.2522,103.262,103.1645,103.184,48945.0
2023-05-31 14:25:00,105.87,105.91,105.84,105.85,23749.0,103.1937,103.2327,103.1645,103.1742,23749.0
2023-05-31 14:30:00,105.84,105.85,105.66,105.67,38572.0,103.1645,103.1742,102.989,102.9988,38572.0
2023-05-31 14:35:00,105.68,105.82,105.67,105.78,59134.0,103.0085,103.145,102.9988,103.106,59134.0
2023-05-31 14:40:00,105.79,105.82,105.74,105.78,45045.0,103.1157,103.145,103.067,103.106,45045.0
2023-05-31 14:45:00,105.78,105.85,105.75,105.84,43798.0,103.106,103.1742,103.0768,103.1645,43798.0
2023-05-31 14:50:00,105.83,105.83,105.59,105.6,74853.0,103.1547,103.1547,102.9208,102.9306,74853.0
2023-05-31 14:55:00,105.6,105.72,105.59,105.69,35157.0,102.9306,103.0475,102.9208,103.0183,35157.0
2023-05-31 15:00:00,105.7,105.76,105.67,105.73,55531.0,103.028,103.0865,102.9988,103.0573,55531.0
2023-05-31 15:05:00,105.73,105.83,105.72,105.82,40000.0,103.0573,103.1547,103.0475,103.145,40000.0
2023-05-31 15:10:00,105.82,105.9,105.78,105.84,56469.0,103.145,103.223,103.106,103.1645,56469.0
2023-05-31 15:15:00,105.84,105.86,105.79,105.8,46165.0,103.1645,103.184,103.1157,103.1255,46165.0
2023-05-31 15:20:00,105.8,105.9,105.78,105.83,73111.0,103.1255,103.223,103.106,103.1547,73111.0
2023-05-31 15:25:00,105.82,105.88,105.77,105.82,87613.0,103.145,103.2035,103.0963,103.145,87613.0
2023-05-31 15:30:00,105.82,105.95,105.78,105.93,155882.0,103.145,103.2717,103.106,103.2522,155882.0
2023-05-31 15:35:00,105.93,106.05,105.9,106.02,90349.0,103.2522,103.3692,103.223,103.3399,90349.0
2023-05-31 15:40:00,106.01,106.17,105.98,106.13,114957.0,103.3302,103.4861,103.3009,103.4472,114957.0
2023-05-31 15:45:00,106.13,106.4,106.12,106.38,207387.0,103.4472,103.7103,103.4374,103.6908,207387.0
2023-05-31 15:50:00,106.39,106.49,106.03,106.15,266634.0,103.7006,103.7981,103.3497,103.4666,266634.0
2023-05-31 15:55:00,106.16,106.22,105.95,105.99,506450.0,103.4764,103.5349,103.2717,103.3107,506450.0
2023-06-01 09:30:00,104.88,105.5,104.78,105.17,309164.0,102.2288,102.8331,102.1313,102.5114,309164.0
2023-06-01 09:35:00,105.2,105.22,104.79,105.05,157255.0,102.5407,102.5602,102.141,102.3945,157255.0
2023-06-01 09:40:00,105.04,105.67,105.04,105.56,112646.0,102.3847,102.9988,102.3847,102.8916,112646.0
2023-06-01 09:45:00,105.56,105.58,105.32,105.48,52089.0,102.8916,102.9111,102.6576,102.8136,52089.0
2023-06-01 09:50:00,105.5,105.55,105.31,105.41,80859.0,102.8331,102.8818,102.6479,102.7454,80859.0
2023-06-01 09:55:00,105.41,105.71,105.4,105.59,47720.0,102.7454,103.0378,102.7356,102.9208,47720.0
2023-06-01 10:00:00,105.6,105.72,105.37,105.48,53057.0,102.9306,103.0475,102.7064,102.8136,53057.0
2023-06-01 10:05:00,105.47,105.54,105.31,105.35,48636.0,102.8038,102.8721,102.6479,102.6869,48636.0
2023-06-01 10:10:00,105.35,105.66,105.24,105.65,53403.0,102.6869,102.989,102.5797,102.9793,53403.0
2023-06-01 10:15:00,105.64,105.75,105.43,105.45,42024.0,102.9695,103.0768,102.7648,102.7843,42024.0
2023-06-01 10:20:00,105.44,105.44,105.2,105.27,91509.0,102.7746,102.7746,102.5407,102.6089,91509.0
2023-06-01 10:25:00,105.28,105.43,105.2,105.37,53451.0,102.6186,102.7648,102.5407,102.7064,53451.0
2023-06-01 10:30:00,105.37,105.37,105.2,105.2,44304.0,102.7064,102.7064,102.5407,102.5407,44304.0
2023-06-01 10:35:00,105.22,105.24,105.08,105.12,43127.0,102.5602,102.5797,102.4237,102.4627,43127.0
2023-06-01 10:40:00,105.11,105.22,105.09,105.09,62968.0,102.4529,102.5602,102.4334,102.4334,62968.0
2023-06-01 10:45:00,105.1,105.25,105.04,105.13,98593.0,102.4432,102.5894,102.3847,102.4724,98593.0
2023-06-01 10:50:00,105.13,105.35,105.1,105.33,146254.0,102.4724,102.6869,102.4432,102.6674,146254.0
2023-06-01 10:55:00,105.32,105.34,105.19,105.25,98261.0,102.6576,102.6771,102.5309,102.5894,98261.0
2023-06-01 11:00:00,105.26,105.29,105.18,105.21,23785.0,102.5991,102.6284,102.5212,102.5504,23785.0
2023-06-01 11:05:00,105.2,105.22,105.08,105.16,27568.0,102.5407,102.5602,102.4237,102.5017,27568.0
2023-06-01 11:10:00,105.17,105.32,105.16,105.27,34890.0,102.5114,102.6576,102.5017,102.6089,34890.0
2023-06-01 11:15:00,105.27,105.39,105.22,105.28,67538.0,102.6089,102.7259,102.5602,102.6186,67538.0
2023-06-01 11:20:00,105.27,105.27,105.1,105.19,74311.0,102.6089,102.6089,102.4432,102.5309,74311.0
2023-06-01 11:25:00,105.23,105.3,105.14,105.26,29738.0,102.5699,102.6381,102.4822,102.5991,29738.0
2023-06-01 11:30:00,105.27,105.5,105.27,105.49,27270.0,102.6089,102.8331,102.6089,102.8233,27270.0
2023-06-01 11:35:00,105.5,105.5,105.19,105.19,41416.0,102.8331,102.8331,102.5309,102.5309,41416.0
2023-06-01 11:40:00,105.16,105.34,105.15,105.32,41680.0,102.5017,102.6771,102.4919,102.6576,41680.0
2023-06-01 11:45:00,105.32,105.47,105.32,105.43,45968.0,102.6576,102.8038,102.6576,102.7648,45968.0
2023-06-01 11:50:00,105.43,105.58,105.4,105.53,37948.0,102.7648,102.9111,102.7356,102.8623,37948.0
2023-06-01 11:55:00,105.53,105.63,105.5,105.62,35807.0,102.8623,102.9598,102.8331,102.95,35807.0
2023-06-01 12:00:00,105.64,105.78,105.57,105.63,153657.0,102.9695,103.106,102.9013,102.9598,153657.0
2023-06-01 12:05:00,105.62,105.67,105.56,105.61,129187.0,102.95,102.9988,102.8916,102.9403,129187.0
2023-06-01 12:10:00,105.61,105.65,105.57,105.63,32585.0,102.9403,102.9793,102.9013,102.9598,32585.0
2023-06-01 12:15:00,105.64,105.87,105.63,105.83,101450.0,102.9695,103.1937,102.9598,103.1547,101450.0
2023-06-01 12:20:00,105.82,105.89,105.65,105.69,41644.0,103.145,103.2132,102.9793,103.0183,41644.0
2023-06-01 12:25:00,105.69,105.72,105.59,105.64,30391.0,103.0183,103.0475,102.9208,102.9695,30391.0
2023-06-01 12:30:00,105.65,105.7,105.59,105.69,30410.0,102.9793,103.028,102.9208,103.0183,30410.0
2023-06-01 12:35:00,105.68,105.78,105.66,105.78,36762.0,103.0085,103.106,102.989,103.106,36762.0
2023-06-01 12:40:00,105.77,105.82,105.66,105.71,43093.0,103.0963,103.145,102.989,103.0378,43093.0
2023-06-01 12:45:00,105.7,105.74,105.6,105.66,43219.0,103.028,103.067,102.9306,102.989,43219.0
2023-06-01 12:50:00,105.66,105.71,105.6,105.67,21358.0,102.989,103.0378,102.9306,102.9988,21358.0
2023-06-01 12:55:00,105.68,105.68,105.51,105.53,33638.0,103.0085,103.0085,102.8428,102.8623,33638.0
2023-06-01 13:00:00,105.54,105.62,105.53,105.59,37083.0,102.8721,102.95,102.8623,102.9208,37083.0
2023-06-01 13:05:00,105.59,105.71,105.56,105.61,56350.0,102.9208,103.0378,102.8916,102.9403,56350.0
2023-06-01 13:10:00,105.61,105.67,105.56,105.65,63876.0,102.9403,102.9988,102.8916,102.9793,63876.0
2023-06-01 13:15:00,105.65,105.74,105.61,105.73,54356.0,102.9793,103.067,102.9403,103.0573,54356.0
2023-06-01 13:20:00,105.72,105.86,105.72,105.76,55985.0,103.0475,103.184,103.0475,103.0865,55985.0
2023-06-01 13:25:00,105.77,105.79,105.68,105.73,80670.0,103.0963,103.1157,103.0085,103.0573,80670.0
2023-06-01 13:30:00,105.73,105.85,105.64,105.85,39136.0,103.0573,103.1742,102.9695,103.1742,39136.0
2023-06-01 13:35:00,105.85,105.99,105.82,105.97,39938.0,103.1742,103.3107,103.145,103.2912,39938.0
2023-06-01 13:40:00,105.98,106.03,105.92,105.98,46817.0,103.3009,103.3497,103.2425,103.3009,46817.0
2023-06-01 13:45:00,105.98,106.04,105.94,105.98,29875.0,103.3009,103.3594,103.262,103.3009,29875.0
2023-06-01 13:50:00,105.98,106.03,105.96,106.03,54860.0,103.3009,103.3497,103.2815,103.3497,54860.0
2023-06-01 13:55:00,106.03,106.16,105.99,106.15,42790.0,103.3497,103.4764,103.3107,103.4666,42790.0
2023-06-01 14:00:00,106.15,106.15,106.05,106.14,49450.0,103.4666,103.4666,103.3692,103.4569,49450.0
2023-06-01 14:05:00,106.13,106.33,106.1,106.31,70292.0,103.4472,103.6421,103.4179,103.6226,70292.0
2023-06-01 14:10:00,106.31,106.39,106.29,106.35,44411.0,103.6226,103.7006,103.6031,103.6616,44411.0
2023-06-01 14:15:00,106.36,106.43,106.24,106.27,63139.0,103.6713,103.7396,103.5544,103.5836,63139.0
2023-06-01 14:20:00,106.26,106.37,106.26,106.31,65386.0,103.5739,103.6811,103.5739,103.6226,65386.0
2023-06-01 14:25:00,106.31,106.42,106.3,106.36,50387.0,103.6226,103.7298,103.6129,103.6713,50387.0
2023-06-01 14:30:00,106.36,106.41,106.32,106.33,42314.0,103.6713,103.7201,103.6323,103.6421,42314.0
2023-06-01 14:35:00,106.33,106.34,106.26,106.33,40263.0,103.6421,103.6518,103.5739,103.6421,40263.0
2023-06-01 14:40:00,106.33,106.37,106.29,106.34,28423.0,103.6421,103.6811,103.6031,103.6518,28423.0
2023-06-01 14:45:00,106.33,106.48,106.32,106.47,42067.0,103.6421,103.7883,103.6323,103.7786,42067.0
2023-06-01 14:50:00,106.47,106.47,106.37,106.42,40138.0,103.7786,103.7786,103.6811,103.7298,40138.0
2023-06-01 14:55:00,106.42,106.46,106.34,106.41,40060.0,103.7298,103.7688,103.6518,103.7201,40060.0
2023-06-01 15:00:00,106.41,106.54,106.35,106.54,97657.0,103.7201,103.8468,103.6616,103.8468,97657.0
2023-06-01 15:05:00,106.54,106.59,106.48,106.49,47255.0,103.8468,103.8955,103.7883,103.7981,47255.0
2023-06-01 15:10:00,106.5,106.57,106.47,106.57,51375.0,103.8078,103.876,103.7786,103.876,51375.0
2023-06-01 15:15:00,106.57,106.61,106.43,106.45,74143.0,103.876,103.915,103.7396,103.7591,74143.0
2023-06-01 15:20:00,106.45,106.5,106.35,106.36,50709.0,103.7591,103.8078,103.6616,103.6713,50709.0
2023-06-01 15:25:00,106.36,106.38,106.2,106.23,92534.0,103.6713,103.6908,103.5154,103.5446,92534.0
2023-06-01 15:30:00,106.23,106.24,106.07,106.19,110622.0,103.5446,103.5544,103.3887,103.5056,110622.0
2023-06-01 15:35:00,106.2,106.2,106.06,106.08,83636.0,103.5154,103.5154,103.3789,103.3984,83636.0
2023-06-01 15:40:00,106.07,106.13,105.96,106.02,102714.0,103.3887,103.4472,103.2815,103.3399,102714.0
2023-06-01 15:45:00,106.02,106.14,105.98,106.13,91317.0,103.3399,103.4569,103.3009,103.4472,91317.0
2023-06-01 15:50:00,106.12,106.12,105.98,106.01,149254.0,103.4374,103.4374,103.3009,103.3302,149254.0
2023-06-01 15:55:00,106.01,106.09,105.87,106.0,343790.0,103.3302,103.4082,103.1937,103.3204,343790.0
2023-06-02 09:30:00,106.52,106.61,106.22,106.45,240029.0,103.8273,103.915,103.5349,103.7591,240029.0
2023-06-02 09:35:00,106.43,106.55,106.33,106.51,95136.0,103.7396,103.8565,103.6421,103.8175,95136.0
2023-06-02 09:40:00,106.53,106.77,106.39,106.47,234538.0,103.837,104.071,103.7006,103.7786,234538.0
2023-06-02 09:45:00,106.47,106.58,106.38,106.38,91205.0,103.7786,103.8858,103.6908,103.6908,91205.0
2023-06-02 09:50:00,106.39,106.42,106.23,106.24,71871.0,103.7006,103.7298,103.5446,103.5544,71871.0
2023-06-02 09:55:00,106.22,106.22,105.85,105.94,126555.0,103.5349,103.5349,103.1742,103.262,126555.0
2023-06-02 10:00:00,105.94,106.24,105.75,106.22,46681.0,103.262,103.5544,103.0768,103.5349,46681.0
2023-06-02 10:05:00,106.21,106.57,106.2,106.37,43060.0,103.5251,103.876,103.5154,103.6811,43060.0
2023-06-02 10:10:00,106.37,106.48,106.34,106.37,75637.0,103.6811,103.7883,103.6518,103.6811,75637.0
2023-06-02 10:15:00,106.36,106.51,106.32,106.43,194210.0,103.6713,103.8175,103.6323,103.7396,194210.0
2023-06-02 10:20:00,106.43,106.49,106.32,106.32,102226.0,103.7396,103.7981,103.6323,103.6323,102226.0
2023-06-02 10:25:00,106.32,106.6,106.29,106.59,93512.0,103.6323,103.9053,103.6031,103.8955,93512.0
2023-06-02 10:30:00,106.58,106.65,106.37,106.39,101420.0,103.8858,103.954,103.6811,103.7006,101420.0
2023-06-02 10:35:00,106.38,106.66,106.37,106.63,36897.0,103.6908,103.9638,103.6811,103.9345,36897.0
2023-06-02 10:40:00,106.63,106.7,106.53,106.6,49435.0,103.9345,104.0027,103.837,103.9053,49435.0
2023-06-02 10:45:00,106.59,106.61,106.5,106.53,66362.0,103.8955,103.915,103.8078,103.837,66362.0
2023-06-02 10:50:00,106.51,106.55,106.43,106.45,49531.0,103.8175,103.8565,103.7396,103.7591,49531.0
2023-06-02 10:55:00,106.44,106.55,106.39,106.39,49011.0,103.7493,103.8565,103.7006,103.7006,49011.0
2023-06-02 11:00:00,106.4,106.51,106.33,106.45,206741.0,103.7103,103.8175,103.6421,103.7591,206741.0
2023-06-02 11:05:00,106.45,106.46,105.93,106.07,180900.0,103.7591,103.7688,103.2522,103.3887,180900.0
2023-06-02 11:10:00,106.05,106.16,105.94,105.94,81112.0,103.3692,103.4764,103.262,103.262,81112.0
2023-06-02 11:15:00,105.95,106.38,105.9,106.34,70429.0,103.2717,103.6908,103.223,103.6518,70429.0
2023-06-02 11:20:00,106.35,106.44,106.35,106.4,43527.0,103.6616,103.7493,103.6616,103.7103,43527.0
2023-06-02 11:25:00,106.39,106.56,106.38,106.47,55563.0,103.7006,103.8663,103.6908,103.7786,55563.0
2023-06-02 11:30:00,106.48,106.63,106.4,106.63,90243.0,103.7883,103.9345,103.7103,103.9345,90243.0
2023-06-02 11:35:00,106.62,106.65,106.37,106.38,47998.0,103.9248,103.954,103.6811,103.6908,47998.0
2023-06-02 11:40:00,106.37,106.45,106.37,106.41,48070.0,103.6811,103.7591,103.6811,103.7201,48070.0
2023-06-02 11:45:00,106.39,106.49,106.36,106.47,24964.0,103.7006,103.7981,103.6713,103.7786,24964.0
2023-06-02 11:50:00,106.47,106.49,106.4,106.44,26692.0,103.7786,103.7981,103.7103,103.7493,26692.0
2023-06-02 11:55:00,106.44,106.49,106.32,106.33,25527.0,103.7493,103.7981,103.6323,103.6421,25527.0
2023-06-02 12:00:00,106.34,106.41,106.24,106.37,22888.0,103.6518,103.7201,103.5544,103.6811,22888.0
2023-06-02 12:05:00,106.37,106.42,106.3,106.36,34587.0,103.6811,103.7298,103.6129,103.6713,34587.0
2023-06-02 12:10:00,106.37,106.37,106.13,106.26,25713.0,103.6811,103.6811,103.4472,103.5739,25713.0
2023-06-02 12:15:00,106.26,106.28,106.14,106.22,26252.0,103.5739,103.5934,103.4569,103.5349,26252.0
2023-06-02 12:20:00,106.22,106.33,106.21,106.24,35497.0,103.5349,103.6421,103.5251,103.5544,35497.0
2023-06-02 12:25:00,106.27,106.29,106.19,106.22,32716.0,103.5836,103.6031,103.5056,103.5349,32716.0
2023-06-02 12:30:00,106.23,106.36,106.23,106.33,39401.0,103.5446,103.6713,103.5446,103.6421,39401.0
2023-06-02 12:35:00,106.33,106.36,106.27,106.29,34679.0,103.6421,103.6713,103.5836,103.6031,34679.0
2023-06-02 12:40:00,106.28,106.39,106.26,106.37,70258.0,103.5934,103.7006,103.5739,103.6811,70258.0
2023-06-02 12:45:00,106.37,106.53,106.33,106.45,34025.0,103.6811,103.837,103.6421,103.7591,34025.0
2023-06-02 12:50:00,106.45,106.45,106.4,106.45,25686.0,103.7591,103.7591,103.7103,103.7591,25686.0
2023-06-02 12:55:00,106.45,106.49,106.34,106.38,40300.0,103.7591,103.7981,103.6518,103.6908,40300.0
2023-06-02 13:00:00,106.38,106.39,106.28,106.33,45581.0,103.6908,103.7006,103.5934,103.6421,45581.0
2023-06-02 13:05:00,106.34,106.44,106.34,106.38,65688.0,103.6518,103.7493,103.6518,103.6908,65688.0
2023-06-02 13:10:00,106.39,106.41,106.26,106.29,27575.0,103.7006,103.7201,103.5739,103.6031,27575.0
2023-06-02 13:15:00,106.28,106.38,106.25,106.38,30412.0,103.5934,103.6908,103.5641,103.6908,30412.0
2023-06-02 13:20:00,106.39,106.44,106.36,106.44,49867.0,103.7006,103.7493,103.6713,103.7493,49867.0
2023-06-02 13:25:00,106.44,106.46,106.36,106.4,31960.0,103.7493,103.7688,103.6713,103.7103,31960.0
2023-06-02 13:30:00,106.41,106.41,106.26,106.27,20785.0,103.7201,103.7201,103.5739,103.5836,20785.0
2023-06-02 13:35:00,106.27,106.33,106.22,106.32,22057.0,103.5836,103.6421,103.5349,103.6323,22057.0
2023-06-02 13:40:00,106.33,106.37,106.28,106.37,21520.0,103.6421,103.6811,103.5934,103.6811,21520.0
2023-06-02 13:45:00,106.37,106.43,106.35,106.42,24323.0,103.6811,103.7396,103.6616,103.7298,24323.0
2023-06-02 13:50:00,106.42,106.58,106.39,106.56,46240.0,103.7298,103.8858,103.7006,103.8663,46240.0
2023-06-02 13:55:00,106.57,106.65,106.57,106.63,39055.0,103.876,103.954,103.876,103.9345,39055.0
2023-06-02 14:00:00,106.64,106.74,106.62,106.65,61576.0,103.9443,104.0417,103.9248,103.954,61576.0
2023-06-02 14:05:00,106.65,106.68,106.56,106.6,54369.0,103.954,103.9832,103.8663,103.9053,54369.0
2023-06-02 14:10:00,106.59,106.62,106.49,106.52,42256.0,103.8955,103.9248,103.7981,103.8273,42256.0
2023-06-02 14:15:00,106.52,106.67,106.52,106.65,49416.0,103.8273,103.9735,103.8273,103.954,49416.0
2023-06-02 14:20:00,106.65,106.73,106.62,106.63,61089.0,103.954,104.032,103.9248,103.9345,61089.0
2023-06-02 14:25:00,106.63,106.69,106.59,106.6,48979.0,103.9345,103.993,103.8955,103.9053,48979.0
2023-06-02 14:30:00,106.59,106.7,106.56,106.63,31465.0,103.8955,104.0027,103.8663,103.9345,31465.0
2023-06-02 14:35:00,106.62,106.63,106.55,106.57,44723.0,103.9248,103.9345,103.8565,103.876,44723.0
2023-06-02 14:40:00,106.57,106.57,106.46,106.51,63860.0,103.876,103.876,103.7688,103.8175,63860.0
2023-06-02 14:45:00,106.51,106.69,106.51,106.66,25011.0,103.8175,103.993,103.8175,103.9638,25011.0
2023-06-02 14:50:00,106.66,106.7,106.63,106.66,36416.0,103.9638,104.0027,103.9345,103.9638,36416.0
2023-06-02 14:55:00,106.65,106.66,106.56,106.59,39385.0,103.954,103.9638,103.8663,103.8955,39385.0
2023-06-02 15:00:00,106.6,106.66,106.55,106.59,86047.0,103.9053,103.9638,103.8565,103.8955,86047.0
2023-06-02 15:05:00,106.59,106.62,106.52,106.53,29118.0,103.8955,103.9248,103.8273,103.837,29118.0
2023-06-02 15:10:00,106.53,106.54,106.46,106.47,41729.0,103.837,103.8468,103.7688,103.7786,41729.0
2023-06-02 15:15:00,106.47,106.48,106.35,106.39,54525.0,103.7786,103.7883,103.6616,103.7006,54525.0
2023-06-02 15:20:00,106.4,106.45,106.25,106.29,69474.0,103.7103,103.7591,103.5641,103.6031,69474.0
2023-06-02 15:25:00,106.29,106.29,106.15,106.18,70821.0,103.6031,103.6031,103.4666,103.4959,70821.0
2023-06-02 15:30:00,106.18,106.23,106.14,106.19,101374.0,103.4959,103.5446,103.4569,103.5056,101374.0
2023-06-02 15:35:00,106.2,106.21,106.16,106.19,53264.0,103.5154,103.5251,103.4764,103.5056,53264.0
2023-06-02 15:40:00,106.18,106.2,106.06,106.12,82609.0,103.4959,103.5154,103.3789,103.4374,82609.0
2023-06-02 15:45:00,106.11,106.21,106.08,106.18,94471.0,103.4277,103.5251,103.3984,103.4959,94471.0
2023-06-02 15:50:00,106.17,106.17,105.9,105.91,250436.0,103.4861,103.4861,103.223,103.2327,250436.0
2023-06-02 15:55:00,105.92,105.94,105.84,105.89,585088.0,103.2425,103.262,103.1645,103.2132,585088.0
2023-06-05 09:30:00,105.89,105.98,105.51,105.59,171320.0,103.2132,103.3009,102.8428,102.9208,171320.0
2023-06-05 09:35:00,105.62,105.84,105.52,105.67,97746.0,102.95,103.1645,102.8526,102.9988,97746.0
2023-06-05 09:40:00,105.68,105.95,105.61,105.87,98105.0,103.0085,103.2717,102.9403,103.1937,98105.0
2023-06-05 09:45:00,105.9,105.99,105.71,105.73,47284.0,103.223,103.3107,103.0378,103.0573,47284.0
2023-06-05 09:50:00,105.73,105.73,105.56,105.63,26718.0,103.0573,103.0573,102.8916,102.9598,26718.0
2023-06-05 09:55:00,105.57,105.83,105.54,105.83,70660.0,102.9013,103.1547,102.8721,103.1547,70660.0
2023-06-05 10:00:00,105.85,106.24,105.83,106.18,85840.0,103.1742,103.5544,103.1547,103.4959,85840.0
2023-06-05 10:05:00,106.2,106.62,106.19,106.58,137687.0,103.5154,103.9248,103.5056,103.8858,137687.0
2023-06-05 10:10:00,106.57,106.9,106.55,106.59,193510.0,103.876,104.1977,103.8565,103.8955,193510.0
2023-06-05 10:15:00,106.58,106.77,106.5,106.51,96629.0,103.8858,104.071,103.8078,103.8175,96629.0
2023-06-05 10:20:00,106.51,106.69,106.42,106.56,59312.0,103.8175,103.993,103.7298,103.8663,59312.0
2023-06-05 10:25:00,106.57,106.78,106.52,106.69,126839.0,103.876,104.0807,103.8273,103.993,126839.0
2023-06-05 10:30:00,106.69,106.7,106.49,106.49,110293.0,103.993,104.0027,103.7981,103.7981,110293.0
2023-06-05 10:35:00,106.5,106.64,106.48,106.6,64482.0,103.8078,103.9443,103.7883,103.9053,64482.0
2023-06-05 10:40:00,106.6,106.67,106.53,106.59,71275.0,103.9053,103.9735,103.837,103.8955,71275.0
2023-06-05 10:45:00,106.6,106.8,106.5,106.51,70133.0,103.9053,104.1002,103.8078,103.8175,70133.0
2023-06-05 10:50:00,106.51,106.66,106.45,106.49,48029.0,103.8175,103.9638,103.7591,103.7981,48029.0
2023-06-05 10:55:00,106.52,106.53,106.33,106.41,75288.0,103.8273,103.837,103.6421,103.7201,75288.0
2023-06-05 11:00:00,106.43,106.64,106.43,106.62,30380.0,103.7396,103.9443,103.7396,103.9248,30380.0
2023-06-05 11:05:00,106.6,106.69,106.54,106.69,64579.0,103.9053,103.993,103.8468,103.993,64579.0
2023-06-05 11:10:00,106.67,106.74,106.62,106.65,29137.0,103.9735,104.0417,103.9248,103.954,29137.0
2023-06-05 11:15:00,106.63,106.7,106.6,106.65,57374.0,103.9345,104.0027,103.9053,103.954,57374.0
2023-06-05 11:20:00,106.64,106.68,106.6,106.66,66713.0,103.9443,103.9832,103.9053,103.9638,66713.0
2023-06-05 11:25:00,106.66,106.9,106.64,106.88,78220.0,103.9638,104.1977,103.9443,104.1782,78220.0
2023-06-05 11:30:00,106.88,107.01,106.84,106.99,137968.0,104.1782,104.3049,104.1392,104.2854,137968.0
2023-06-05 11:35:00,106.98,107.1,106.9,106.91,56815.0,104.2757,104.3926,104.1977,104.2074,56815.0
2023-06-05 11:40:00,106.91,106.92,106.77,106.81,28047.0,104.2074,104.2172,104.071,104.11,28047.0
2023-06-05 11:45:00,106.82,107.01,106.77,106.99,31095.0,104.1197,104.3049,104.071,104.2854,31095.0
2023-06-05 11:50:00,106.99,107.03,106.89,106.94,57023.0,104.2854,104.3244,104.1879,104.2367,57023.0
2023-06-05 11:55:00,106.94,107.11,106.92,107.04,33888.0,104.2367,104.4024,104.2172,104.3341,33888.0
2023-06-05 12:00:00,107.05,107.06,106.82,106.83,30113.0,104.3439,104.3536,104.1197,104.1295,30113.0
2023-06-05 12:05:00,106.83,106.93,106.83,106.87,29199.0,104.1295,104.2269,104.1295,104.1684,29199.0
2023-06-05 12:10:00,106.88,107.06,106.87,107.06,28587.0,104.1782,104.3536,104.1684,104.3536,28587.0
2023-06-05 12:15:00,107.07,107.1,107.03,107.08,30829.0,104.3634,104.3926,104.3244,104.3731,30829.0
2023-06-05 12:20:00,107.08,107.1,106.97,106.99,46006.0,104.3731,104.3926,104.2659,104.2854,46006.0
2023-06-05 12:25:00,106.97,107.04,106.95,107.03,51271.0,104.2659,104.3341,104.2464,104.3244,51271.0
2023-06-05 12:30:00,107.03,107.16,107.0,107.07,80012.0,104.3244,104.4511,104.2952,104.3634,80012.0
2023-06-05 12:35:00,107.06,107.07,106.95,106.98,46717.0,104.3536,104.3634,104.2464,104.2757,46717.0
2023-06-05 12:40:00,106.99,107.33,106.99,107.32,80111.0,104.2854,104.6168,104.2854,104.6071,80111.0
2023-06-05 12:45:00,107.31,107.38,107.17,107.26,174237.0,104.5973,104.6656,104.4609,104.5486,174237.0
2023-06-05 12:50:00,107.26,107.49,107.25,107.47,91607.0,104.5486,104.7728,104.5388,104.7533,91607.0
2023-06-05 12:55:00,107.47,107.47,107.26,107.31,50349.0,104.7533,104.7533,104.5486,104.5973,50349.0
2023-06-05 13:00:00,107.31,107.5,107.28,107.46,69024.0,104.5973,104.7825,104.5681,104.7435,69024.0
2023-06-05 13:05:00,107.48,107.6,107.4,107.47,93828.0,104.763,104.88,104.685,104.7533,93828.0
2023-06-05 13:10:00,107.47,107.56,107.42,107.47,32844.0,104.7533,104.841,104.7045,104.7533,32844.0
2023-06-05 13:15:00,107.46,107.47,107.37,107.4,29850.0,104.7435,104.7533,104.6558,104.685,29850.0
2023-06-05 13:20:00,107.39,107.5,107.35,107.48,51057.0,104.6753,104.7825,104.6363,104.763,51057.0
2023-06-05 13:25:00,107.48,107.49,107.2,107.25,41852.0,104.763,104.7728,104.4901,104.5388,41852.0
2023-06-05 13:30:00,107.24,107.24,107.14,107.19,49763.0,104.5291,104.5291,104.4316,104.4804,49763.0
2023-06-05 13:35:00,107.18,107.22,107.02,107.21,55828.0,104.4706,104.5096,104.3147,104.4999,55828.0
2023-06-05 13:40:00,107.22,107.22,107.12,107.13,20326.0,104.5096,104.5096,104.4121,104.4219,20326.0
2023-06-05 13:45:00,107.13,107.22,107.08,107.17,49961.0,104.4219,104.5096,104.3731,104.4609,49961.0
2023-06-05 13:50:00,107.19,107.28,107.18,107.22,41749.0,104.4804,104.5681,104.4706,104.5096,41749.0
2023-06-05 13:55:00,107.21,107.36,107.19,107.35,61449.0,104.4999,104.6461,104.4804,104.6363,61449.0
2023-06-05 14:00:00,107.34,107.41,107.32,107.37,28411.0,104.6266,104.6948,104.6071,104.6558,28411.0
2023-06-05 14:05:00,107.38,107.4,107.27,107.29,31097.0,104.6656,104.685,104.5583,104.5778,31097.0
2023-06-05 14:10:00,107.28,107.36,107.24,107.35,31036.0,104.5681,104.6461,104.5291,104.6363,31036.0
2023-06-05 14:15:00,107.34,107.4,107.3,107.32,25072.0,104.6266,104.685,104.5876,104.6071,25072.0
2023-06-05 14:20:00,107.31,107.37,107.24,107.29,35239.0,104.5973,104.6558,104.5291,104.5778,35239.0
2023-06-05 14:25:00,107.3,107.3,107.18,107.24,30363.0,104.5876,104.5876,104.4706,104.5291,30363.0
2023-06-05 14:30:00,107.25,107.25,107.03,107.06,60143.0,104.5388,104.5388,104.3244,104.3536,60143.0
2023-06-05 14:35:00,107.06,107.18,107.02,107.07,43174.0,104.3536,104.4706,104.3147,104.3634,43174.0
2023-06-05 14:40:00,107.1,107.21,107.08,107.13,25907.0,104.3926,104.4999,104.3731,104.4219,25907.0
2023-06-05 14:45:00,107.12,107.15,107.03,107.13,42174.0,104.4121,104.4414,104.3244,104.4219,42174.0
2023-06-05 14:50:00,107.11,107.25,107.03,107.24,42893.0,104.4024,104.5388,104.3244,104.5291,42893.0
2023-06-05 14:55:00,107.25,107.34,107.25,107.29,30189.0,104.5388,104.6266,104.5388,104.5778,30189.0
2023-06-05 15:00:00,107.29,107.33,107.11,107.13,57972.0,104.5778,104.6168,104.4024,104.4219,57972.0
2023-06-05 15:05:00,107.14,107.17,107.03,107.09,42384.0,104.4316,104.4609,104.3244,104.3829,42384.0
2023-06-05 15:10:00,107.09,107.26,107.09,107.22,45337.0,104.3829,104.5486,104.3829,104.5096,45337.0
2023-06-05 15:15:00,107.23,107.24,107.13,107.18,36671.0,104.5193,104.5291,104.4219,104.4706,36671.0
2023-06-05 15:20:00,107.18,107.35,107.18,107.27,77248.0,104.4706,104.6363,104.4706,104.5583,77248.0
2023-06-05 15:25:00,107.28,107.31,107.16,107.17,40437.0,104.5681,104.5973,104.4511,104.4609,40437.0
2023-06-05 15:30:00,107.16,107.21,107.03,107.04,58412.0,104.4511,104.4999,104.3244,104.3341,58412.0
2023-06-05 15:35:00,107.04,107.19,106.97,107.12,50035.0,104.3341,104.4804,104.2659,104.4121,50035.0
2023-06-05 15:40:00,107.13,107.16,107.02,107.06,45750.0,104.4219,104.4511,104.3147,104.3536,45750.0
2023-06-05 15:45:00,107.06,107.12,106.98,107.05,102651.0,104.3536,104.4121,104.2757,104.3439,102651.0
2023-06-05 15:50:00,107.05,107.1,106.85,106.86,133231.0,104.3439,104.3926,104.149,104.1587,133231.0
2023-06-05 15:55:00,106.85,107.0,106.81,106.94,405793.0,104.149,104.2952,104.11,104.2367,405793.0
2023-06-06 09:30:00,106.81,107.04,106.66,106.78,192751.0,104.11,104.3341,103.9638,104.0807,192751.0
2023-06-06 09:35:00,106.77,106.87,106.3,106.38,63488.0,104.071,104.1684,103.6129,103.6908,63488.0
2023-06-06 09:40:00,106.38,106.66,106.15,106.63,65013.0,103.6908,103.9638,103.4666,103.9345,65013.0
2023-06-06 09:45:00,106.63,106.67,106.46,106.58,107245.0,103.9345,103.9735,103.7688,103.8858,107245.0
2023-06-06 09:50:00,106.58,107.07,106.58,107.0,177963.0,103.8858,104.3634,103.8858,104.2952,177963.0
2023-06-06 09:55:00,107.01,107.06,106.55,106.57,87030.0,104.3049,104.3536,103.8565,103.876,87030.0
2023-06-06 10:00:00,106.57,106.75,106.5,106.74,115148.0,103.876,104.0515,103.8078,104.0417,115148.0
2023-06-06 10:05:00,106.73,106.98,106.7,106.96,55456.0,104.032,104.2757,104.0027,104.2562,55456.0
2023-06-06 10:10:00,106.97,107.02,106.86,106.9,154818.0,104.2659,104.3147,104.1587,104.1977,154818.0
2023-06-06 10:15:00,106.9,107.23,106.89,107.23,123211.0,104.1977,104.5193,104.1879,104.5193,123211.0
2023-06-06 10:20:00,107.23,107.28,107.09,107.2,47278.0,104.5193,104.5681,104.3829,104.4901,47278.0
2023-06-06 10:25:00,107.19,107.25,107.09,107.1,66192.0,104.4804,104.5388,104.3829,104.3926,66192.0
2023-06-06 10:30:00,107.11,107.17,106.95,107.03,64511.0,104.4024,104.4609,104.2464,104.3244,64511.0
2023-06-06 10:35:00,107.02,107.06,106.9,106.93,47483.0,104.3147,104.3536,104.1977,104.2269,47483.0
2023-06-06 10:40:00,106.92,107.21,106.89,107.21,58916.0,104.2172,104.4999,104.1879,104.4999,58916.0
2023-06-06 10:45:00,107.21,107.33,107.06,107.11,72089.0,104.4999,104.6168,104.3536,104.4024,72089.0
2023-06-06 10:50:00,107.1,107.17,107.04,107.05,52210.0,104.3926,104.4609,104.3341,104.3439,52210.0
2023-06-06 10:55:00,107.04,107.13,106.93,107.08,43493.0,104.3341,104.4219,104.2269,104.3731,43493.0
2023-06-06 11:00:00,107.09,107.13,107.03,107.09,34038.0,104.3829,104.4219,104.3244,104.3829,34038.0
2023-06-06 11:05:00,107.08,107.1,106.95,106.95,33367.0,104.3731,104.3926,104.2464,104.2464,33367.0
2023-06-06 11:10:00,106.95,107.12,106.93,107.06,64353.0,104.2464,104.4121,104.2269,104.3536,64353.0
2023-06-06 11:15:00,107.07,107.12,107.02,107.06,33388.0,104.3634,104.4121,104.3147,104.3536,33388.0
2023-06-06 11:20:00,107.07,107.13,106.99,107.0,38532.0,104.3634,104.4219,104.2854,104.2952,38532.0
2023-06-06 11:25:00,106.99,107.12,106.9,107.12,29460.0,104.2854,104.4121,104.1977,104.4121,29460.0
2023-06-06 11:30:00,107.12,107.21,107.1,107.16,45799.0,104.4121,104.4999,104.3926,104.4511,45799.0
2023-06-06 11:35:00,107.15,107.19,106.97,106.98,27490.0,104.4414,104.4804,104.2659,104.2757,27490.0
2023-06-06 11:40:00,106.97,107.01,106.95,107.0,26470.0,104.2659,104.3049,104.2464,104.2952,26470.0
2023-06-06 11:45:00,107.0,107.2,106.99,107.19,51003.0,104.2952,104.4901,104.2854,104.4804,51003.0
2023-06-06 11:50:00,107.19,107.2,107.08,107.1,20605.0,104.4804,104.4901,104.3731,104.3926,20605.0
2023-06-06 11:55:00,107.11,107.24,107.1,107.18,34978.0,104.4024,104.5291,104.3926,104.4706,34978.0
2023-06-06 12:00:00,107.18,107.48,107.17,107.47,132162.0,104.4706,104.763,104.4609,104.7533,132162.0
2023-06-06 12:05:00,107.48,107.49,107.26,107.34,74403.0,104.763,104.7728,104.5486,104.6266,74403.0
2023-06-06 12:10:00,107.35,107.4,107.12,107.15,85243.0,104.6363,104.685,104.4121,104.4414,85243.0
2023-06-06 12:15:00,107.15,107.15,106.91,106.99,56367.0,104.4414,104.4414,104.2074,104.2854,56367.0
2023-06-06 12:20:00,106.98,107.04,106.91,107.0,53889.0,104.2757,104.3341,104.2074,104.2952,53889.0
2023-06-06 12:25:00,107.0,107.02,106.93,106.95,36852.0,104.2952,104.3147,104.2269,104.2464,36852.0
2023-06-06 12:30:00,106.95,107.02,106.91,106.94,50982.0,104.2464,104.3147,104.2074,104.2367,50982.0
2023-06-06 12:35:00,106.94,106.96,106.78,106.86,52164.0,104.2367,104.2562,104.0807,104.1587,52164.0
2023-06-06 12:40:00,106.86,106.95,106.84,106.88,45932.0,104.1587,104.2464,104.1392,104.1782,45932.0
2023-06-06 12:45:00,106.88,107.01,106.84,106.98,24483.0,104.1782,104.3049,104.1392,104.2757,24483.0
2023-06-06 12:50:00,106.97,107.03,106.9,106.98,26108.0,104.2659,104.3244,104.1977,104.2757,26108.0
2023-06-06 12:55:00,106.99,107.09,106.98,107.03,30018.0,104.2854,104.3829,104.2757,104.3244,30018.0
2023-06-06 13:00:00,107.03,107.06,106.96,106.99,22368.0,104.3244,104.3536,104.2562,104.2854,22368.0
2023-06-06 13:05:00,106.98,107.09,106.97,107.01,27787.0,104.2757,104.3829,104.2659,104.3049,27787.0
2023-06-06 13:10:00,107.02,107.04,106.96,107.02,30561.0,104.3147,104.3341,104.2562,104.3147,30561.0
2023-06-06 13:15:00,107.03,107.1,106.96,106.97,39118.0,104.3244,104.3926,104.2562,104.2659,39118.0
2023-06-06 13:20:00,106.96,107.02,106.88,106.94,53089.0,104.2562,104.3147,104.1782,104.2367,53089.0
2023-06-06 13:25:00,106.94,106.94,106.79,106.83,41717.0,104.2367,104.2367,104.0905,104.1295,41717.0
2023-06-06 13:30:00,106.84,106.94,106.81,106.84,26317.0,104.1392,104.2367,104.11,104.1392,26317.0
2023-06-06 13:35:00,106.84,106.89,106.79,106.83,27772.0,104.1392,104.1879,104.0905,104.1295,27772.0
2023-06-06 13:40:00,106.84,106.92,106.81,106.9,18742.0,104.1392,104.2172,104.11,104.1977,18742.0
2023-06-06 13:45:00,106.9,106.98,106.87,106.88,33292.0,104.1977,104.2757,104.1684,104.1782,33292.0
2023-06-06 13:50:00,106.88,106.97,106.85,106.93,35756.0,104.1782,104.2659,104.149,104.2269,35756.0
2023-06-06 13:55:00,106.92,106.98,106.86,106.91,42267.0,104.2172,104.2757,104.1587,104.2074,42267.0
2023-06-06 14:00:00,106.92,106.94,106.83,106.87,43795.0,104.2172,104.2367,104.1295,104.1684,43795.0
2023-06-06 14:05:00,106.88,106.96,106.87,106.95,36434.0,104.1782,104.2562,104.1684,104.2464,36434.0
2023-06-06 14:10:00,106.96,107.13,106.95,107.12,34657.0,104.2562,104.4219,104.2464,104.4121,34657.0
2023-06-06 14:15:00,107.13,107.19,107.1,107.16,26645.0,104.4219,104.4804,104.3926,104.4511,26645.0
2023-06-06 14:20:00,107.16,107.22,107.13,107.2,34386.0,104.4511,104.5096,104.4219,104.4901,34386.0
2023-06-06 14:25:00,107.21,107.23,107.16,107.21,42515.0,104.4999,104.5193,104.4511,104.4999,42515.0
2023-06-06 14:30:00,107.21,107.21,107.12,107.15,55514.0,104.4999,104.4999,104.4121,104.4414,55514.0
2023-06-06 14:35:00,107.15,107.19,107.1,107.14,35286.0,104.4414,104.4804,104.3926,104.4316,35286.0
2023-06-06 14:40:00,107.14,107.24,107.13,107.16,35122.0,104.4316,104.5291,104.4219,104.4511,35122.0
2023-06-06 14:45:00,107.16,107.22,107.11,107.13,35045.0,104.4511,104.5096,104.4024,104.4219,35045.0
2023-06-06 14:50:00,107.13,107.24,107.12,107.18,30685.0,104.4219,104.5291,104.4121,104.4706,30685.0
2023-06-06 14:55:00,107.19,107.2,107.14,107.15,35560.0,104.4804,104.4901,104.4316,104.4414,35560.0
2023-06-06 15:00:00,107.15,107.35,107.14,107.35,93794.0,104.4414,104.6363,104.4316,104.6363,93794.0
2023-06-06 15:05:00,107.36,107.36,107.26,107.29,64986.0,104.6461,104.6461,104.5486,104.5778,64986.0
2023-06-06 15:10:00,107.3,107.34,107.2,107.22,68743.0,104.5876,104.6266,104.4901,104.5096,68743.0
2023-06-06 15:15:00,107.23,107.31,107.21,107.31,35279.0,104.5193,104.5973,104.4999,104.5973,35279.0
2023-06-06 15:20:00,107.3,107.33,107.23,107.27,37606.0,104.5876,104.6168,104.5193,104.5583,37606.0
2023-06-06 15:25:00,107.27,107.42,107.23,107.41,72069.0,104.5583,104.7045,104.5193,104.6948,72069.0
2023-06-06 15:30:00,107.41,107.43,107.35,107.41,71415.0,104.6948,104.7143,104.6363,104.6948,71415.0
2023-06-06 15:35:00,107.4,107.45,107.3,107.34,77976.0,104.685,104.7338,104.5876,104.6266,77976.0
2023-06-06 15:40:00,107.35,107.43,107.3,107.39,88281.0,104.6363,104.7143,104.5876,104.6753,88281.0
2023-06-06 15:45:00,107.39,107.39,107.27,107.35,101824.0,104.6753,104.6753,104.5583,104.6363,101824.0
2023-06-06 15:50:00,107.35,107.38,107.24,107.27,162676.0,104.6363,104.6656,104.5291,104.5583,162676.0
2023-06-06 15:55:00,107.28,107.28,107.08,107.09,409045.0,104.5681,104.5681,104.3731,104.3829,409045.0
2023-06-07 09:30:00,107.14,107.29,106.73,107.23,185661.0,104.4316,104.5778,104.032,104.5193,185661.0
2023-06-07 09:35:00,107.23,107.9,107.07,107.89,162669.0,104.5193,105.1724,104.3634,105.1627,162669.0
2023-06-07 09:40:00,107.89,108.37,107.82,108.2,364056.0,105.1627,105.6305,105.0944,105.4648,364056.0
2023-06-07 09:45:00,108.21,108.3,107.64,107.67,179390.0,105.4746,105.5623,104.919,104.9482,179390.0
2023-06-07 09:50:00,107.66,107.79,107.33,107.34,95094.0,104.9385,105.0652,104.6168,104.6266,95094.0
2023-06-07 09:55:00,107.34,107.44,107.21,107.29,75215.0,104.6266,104.724,104.4999,104.5778,75215.0
2023-06-07 10:00:00,107.29,107.49,107.06,107.23,105906.0,104.5778,104.7728,104.3536,104.5193,105906.0
2023-06-07 10:05:00,107.25,107.25,106.96,106.99,116800.0,104.5388,104.5388,104.2562,104.2854,116800.0
2023-06-07 10:10:00,106.98,107.09,106.8,106.86,99623.0,104.2757,104.3829,104.1002,104.1587,99623.0
2023-06-07 10:15:00,106.86,106.87,106.67,106.84,102921.0,104.1587,104.1684,103.9735,104.1392,102921.0
2023-06-07 10:20:00,106.84,107.0,106.77,106.8,66035.0,104.1392,104.2952,104.071,104.1002,66035.0
2023-06-07 10:25:00,106.81,106.83,106.6,106.75,100178.0,104.11,104.1295,103.9053,104.0515,100178.0
2023-06-07 10:30:00,106.77,106.89,106.67,106.67,54447.0,104.071,104.1879,103.9735,103.9735,54447.0
2023-06-07 10:35:00,106.67,106.68,106.42,106.53,192251.0,103.9735,103.9832,103.7298,103.837,192251.0
2023-06-07 10:40:00,106.52,106.62,106.22,106.24,200015.0,103.8273,103.9248,103.5349,103.5544,200015.0
2023-06-07 10:45:00,106.23,106.27,105.94,105.94,155074.0,103.5446,103.5836,103.262,103.262,155074.0
2023-06-07 10:50:00,105.94,106.15,105.72,106.11,89588.0,103.262,103.4666,103.0475,103.4277,89588.0
2023-06-07 10:55:00,106.12,106.13,105.66,105.72,124107.0,103.4374,103.4472,102.989,103.0475,124107.0
2023-06-07 11:00:00,105.73,105.86,105.57,105.79,67501.0,103.0573,103.184,102.9013,103.1157,67501.0
2023-06-07 11:05:00,105.77,105.9,105.75,105.76,103367.0,103.0963,103.223,103.0768,103.0865,103367.0
2023-06-07 11:10:00,105.77,105.79,105.55,105.6,71775.0,103.0963,103.1157,102.8818,102.9306,71775.0
2023-06-07 11:15:00,105.59,105.75,105.47,105.68,60459.0,102.9208,103.0768,102.8038,103.0085,60459.0
2023-06-07 11:20:00,105.71,105.8,105.62,105.65,45551.0,103.0378,103.1255,102.95,102.9793,45551.0
2023-06-07 11:25:00,105.63,105.81,105.58,105.77,33391.0,102.9598,103.1352,102.9111,103.0963,33391.0
2023-06-07 11:30:00,105.78,105.9,105.76,105.84,78741.0,103.106,103.223,103.0865,103.1645,78741.0
2023-06-07 11:35:00,105.84,105.88,105.74,105.76,36586.0,103.1645,103.2035,103.067,103.0865,36586.0
2023-06-07 11:40:00,105.76,105.85,105.66,105.66,46017.0,103.0865,103.1742,102.989,102.989,46017.0
2023-06-07 11:45:00,105.69,105.85,105.69,105.82,37601.0,103.0183,103.1742,103.0183,103.145,37601.0
2023-06-07 11:50:00,105.82,105.83,105.67,105.75,118977.0,103.145,103.1547,102.9988,103.0768,118977.0
2023-06-07 11:55:00,105.74,105.83,105.62,105.79,76472.0,103.067,103.1547,102.95,103.1157,76472.0
2023-06-07 12:00:00,105.78,105.82,105.63,105.64,47465.0,103.106,103.145,102.9598,102.9695,47465.0
2023-06-07 12:05:00,105.64,105.65,105.48,105.6,66661.0,102.9695,102.9793,102.8136,102.9306,66661.0
2023-06-07 12:10:00,105.62,105.65,105.15,105.24,139036.0,102.95,102.9793,102.4919,102.5797,139036.0
2023-06-07 12:15:00,105.25,105.45,105.22,105.34,44447.0,102.5894,102.7843,102.5602,102.6771,44447.0
2023-06-07 12:20:00,105.35,105.39,105.2,105.23,51630.0,102.6869,102.7259,102.5407,102.5699,51630.0
2023-06-07 12:25:00,105.23,105.28,105.13,105.23,82043.0,102.5699,102.6186,102.4724,102.5699,82043.0
2023-06-07 12:30:00,105.23,105.38,105.22,105.32,88752.0,102.5699,102.7161,102.5602,102.6576,88752.0
2023-06-07 12:35:00,105.31,105.36,105.18,105.2,54952.0,102.6479,102.6966,102.5212,102.5407,54952.0
2023-06-07 12:40:00,105.2,105.34,105.18,105.3,41004.0,102.5407,102.6771,102.5212,102.6381,41004.0
2023-06-07 12:45:00,105.29,105.34,105.24,105.33,42618.0,102.6284,102.6771,102.5797,102.6674,42618.0
2023-06-07 12:50:00,105.33,105.45,105.3,105.31,46062.0,102.6674,102.7843,102.6381,102.6479,46062.0
2023-06-07 12:55:00,105.32,105.35,105.11,105.12,58263.0,102.6576,102.6869,102.4529,102.4627,58263.0
2023-06-07 13:00:00,105.12,105.17,105.07,105.12,55738.0,102.4627,102.5114,102.4139,102.4627,55738.0
2023-06-07 13:05:00,105.13,105.37,105.12,105.32,68422.0,102.4724,102.7064,102.4627,102.6576,68422.0
2023-06-07 13:10:00,105.31,105.36,105.18,105.33,54999.0,102.6479,102.6966,102.5212,102.6674,54999.0
2023-06-07 13:15:00,105.33,105.44,105.3,105.32,42821.0,102.6674,102.7746,102.6381,102.6576,42821.0
2023-06-07 13:20:00,105.32,105.42,105.3,105.39,39556.0,102.6576,102.7551,102.6381,102.7259,39556.0
2023-06-07 13:25:00,105.39,105.6,105.36,105.55,49960.0,102.7259,102.9306,102.6966,102.8818,49960.0
2023-06-07 13:30:00,105.55,105.58,105.48,105.52,51345.0,102.8818,102.9111,102.8136,102.8526,51345.0
2023-06-07 13:35:00,105.52,105.58,105.41,105.45,60332.0,102.8526,102.9111,102.7454,102.7843,60332.0
2023-06-07 13:40:00,105.45,105.48,105.34,105.46,46617.0,102.7843,102.8136,102.6771,102.7941,46617.0
2023-06-07 13:45:00,105.46,105.59,105.41,105.44,40913.0,102.7941,102.9208,102.7454,102.7746,40913.0
2023-06-07 13:50:00,105.45,105.57,105.41,105.55,49856.0,102.7843,102.9013,102.7454,102.8818,49856.0
2023-06-07 13:55:00,105.56,105.68,105.55,105.64,25887.0,102.8916,103.0085,102.8818,102.9695,25887.0
2023-06-07 14:00:00,105.65,105.69,105.51,105.52,36344.0,102.9793,103.0183,102.8428,102.8526,36344.0
2023-06-07 14:05:00,105.53,105.54,105.43,105.53,31976.0,102.8623,102.8721,102.7648,102.8623,31976.0
2023-06-07 14:10:00,105.53,105.55,105.37,105.41,56137.0,102.8623,102.8818,102.7064,102.7454,56137.0
2023-06-07 14:15:00,105.41,105.42,105.3,105.32,55135.0,102.7454,102.7551,102.6381,102.6576,55135.0
2023-06-07 14:20:00,105.32,105.37,105.28,105.34,37982.0,102.6576,102.7064,102.6186,102.6771,37982.0
2023-06-07 14:25:00,105.35,105.37,105.23,105.34,55753.0,102.6869,102.7064,102.5699,102.6771,55753.0
2023-06-07 14:30:00,105.34,105.38,105.25,105.32,38479.0,102.6771,102.7161,102.5894,102.6576,38479.0
2023-06-07 14:35:00,105.34,105.35,105.25,105.32,29858.0,102.6771,102.6869,102.5894,102.6576,29858.0
2023-06-07 14:40:00,105.31,105.37,105.27,105.36,37560.0,102.6479,102.7064,102.6089,102.6966,37560.0
2023-06-07 14:45:00,105.35,105.43,105.29,105.4,33915.0,102.6869,102.7648,102.6284,102.7356,33915.0
2023-06-07 14:50:00,105.39,105.42,105.29,105.42,50155.0,102.7259,102.7551,102.6284,102.7551,50155.0
2023-06-07 14:55:00,105.43,105.44,105.36,105.42,35504.0,102.7648,102.7746,102.6966,102.7551,35504.0
2023-06-07 15:00:00,105.43,105.44,105.29,105.31,32526.0,102.7648,102.7746,102.6284,102.6479,32526.0
2023-06-07 15:05:00,105.31,105.38,105.29,105.33,37174.0,102.6479,102.7161,102.6284,102.6674,37174.0
2023-06-07 15:10:00,105.33,105.35,105.23,105.24,63227.0,102.6674,102.6869,102.5699,102.5797,63227.0
2023-06-07 15:15:00,105.23,105.4,105.23,105.37,40424.0,102.5699,102.7356,102.5699,102.7064,40424.0
2023-06-07 15:20:00,105.38,105.44,105.21,105.23,44191.0,102.7161,102.7746,102.5504,102.5699,44191.0
2023-06-07 15:25:00,105.23,105.28,105.16,105.28,65328.0,102.5699,102.6186,102.5017,102.6186,65328.0
2023-06-07 15:30:00,105.27,105.47,105.26,105.46,67009.0,102.6089,102.8038,102.5991,102.7941,67009.0
2023-06-07 15:35:00,105.47,105.48,105.08,105.08,124945.0,102.8038,102.8136,102.4237,102.4237,124945.0
2023-06-07 15:40:00,105.09,105.09,104.86,104.98,221341.0,102.4334,102.4334,102.2093,102.3262,221341.0
2023-06-07 15:45:00,104.98,105.18,104.83,105.16,154924.0,102.3262,102.5212,102.18,102.5017,154924.0
2023-06-07 15:50:00,105.16,105.24,105.06,105.08,300039.0,102.5017,102.5797,102.4042,102.4237,300039.0
2023-06-07 15:55:00,105.08,105.27,105.01,105.26,455127.0,102.4237,102.6089,102.3555,102.5991,455127.0
2023-06-08 09:30:00,105.67,106.25,105.35,105.45,165177.0,102.9988,103.5641,102.6869,102.7843,165177.0
2023-06-08 09:35:00,105.46,105.93,105.39,105.86,74636.0,102.7941,103.2522,102.7259,103.184,74636.0
2023-06-08 09:40:00,105.87,106.33,105.81,106.3,99412.0,103.1937,103.6421,103.1352,103.6129,99412.0
2023-06-08 09:45:00,106.31,106.41,105.99,106.31,131176.0,103.6226,103.7201,103.3107,103.6226,131176.0
2023-06-08 09:50:00,106.31,106.72,106.31,106.69,127065.0,103.6226,104.0222,103.6226,103.993,127065.0
2023-06-08 09:55:00,106.69,106.98,106.56,106.68,92936.0,103.993,104.2757,103.8663,103.9832,92936.0
2023-06-08 10:00:00,106.69,107.04,106.68,107.02,96901.0,103.993,104.3341,103.9832,104.3147,96901.0
2023-06-08 10:05:00,107.03,107.24,106.74,106.84,186886.0,104.3244,104.5291,104.0417,104.1392,186886.0
2023-06-08 10:10:00,106.82,107.01,106.7,107.01,192734.0,104.1197,104.3049,104.0027,104.3049,192734.0
2023-06-08 10:15:00,107.02,107.11,106.85,107.02,71916.0,104.3147,104.4024,104.149,104.3147,71916.0
2023-06-08 10:20:00,107.03,107.09,106.82,107.03,94873.0,104.3244,104.3829,104.1197,104.3244,94873.0
2023-06-08 10:25:00,107.03,107.13,106.95,107.08,86046.0,104.3244,104.4219,104.2464,104.3731,86046.0
2023-06-08 10:30:00,107.09,107.25,107.04,107.2,121611.0,104.3829,104.5388,104.3341,104.4901,121611.0
2023-06-08 10:35:00,107.22,107.25,107.05,107.2,160420.0,104.5096,104.5388,104.3439,104.4901,160420.0
2023-06-08 10:40:00,107.19,107.31,107.14,107.27,115389.0,104.4804,104.5973,104.4316,104.5583,115389.0
2023-06-08 10:45:00,107.29,107.37,107.13,107.13,84464.0,104.5778,104.6558,104.4219,104.4219,84464.0
2023-06-08 10:50:00,107.13,107.15,106.99,107.07,54281.0,104.4219,104.4414,104.2854,104.3634,54281.0
2023-06-08 10:55:00,107.08,107.26,107.01,107.23,62375.0,104.3731,104.5486,104.3049,104.5193,62375.0
2023-06-08 11:00:00,107.22,107.28,107.18,107.2,47460.0,104.5096,104.5681,104.4706,104.4901,47460.0
2023-06-08 11:05:00,107.2,107.26,107.15,107.23,37606.0,104.4901,104.5486,104.4414,104.5193,37606.0
2023-06-08 11:10:00,107.23,107.37,107.2,107.33,57958.0,104.5193,104.6558,104.4901,104.6168,57958.0
2023-06-08 11:15:00,107.33,107.38,107.2,107.24,43664.0,104.6168,104.6656,104.4901,104.5291,43664.0
2023-06-08 11:20:00,107.23,107.31,107.17,107.26,48428.0,104.5193,104.5973,104.4609,104.5486,48428.0
2023-06-08 11:25:00,107.26,107.56,107.26,107.54,85653.0,104.5486,104.841,104.5486,104.8215,85653.0
2023-06-08 11:30:00,107.54,107.63,107.4,107.61,75693.0,104.8215,104.9092,104.685,104.8897,75693.0
2023-06-08 11:35:00,107.6,107.62,107.44,107.45,50209.0,104.88,104.8995,104.724,104.7338,50209.0
2023-06-08 11:40:00,107.45,107.53,107.37,107.41,53468.0,104.7338,104.8118,104.6558,104.6948,53468.0
2023-06-08 11:45:00,107.41,107.52,107.36,107.49,44336.0,104.6948,104.802,104.6461,104.7728,44336.0
2023-06-08 11:50:00,107.5,107.56,107.42,107.5,97315.0,104.7825,104.841,104.7045,104.7825,97315.0
2023-06-08 11:55:00,107.5,107.59,107.43,107.43,80436.0,104.7825,104.8702,104.7143,104.7143,80436.0
2023-06-08 12:00:00,107.42,107.51,107.26,107.48,314859.0,104.7045,104.7923,104.5486,104.763,314859.0
2023-06-08 12:05:00,107.47,107.63,107.44,107.48,185421.0,104.7533,104.9092,104.724,104.763,185421.0
2023-06-08 12:10:00,107.46,107.56,107.41,107.47,53687.0,104.7435,104.841,104.6948,104.7533,53687.0
2023-06-08 12:15:00,107.47,107.62,107.47,107.58,53590.0,104.7533,104.8995,104.7533,104.8605,53590.0
2023-06-08 12:20:00,107.58,107.63,107.54,107.61,62672.0,104.8605,104.9092,104.8215,104.8897,62672.0
2023-06-08 12:25:00,107.62,107.76,107.59,107.75,46366.0,104.8995,105.0359,104.8702,105.0262,46366.0
2023-06-08 12:30:00,107.76,107.79,107.61,107.61,43936.0,105.0359,105.0652,104.8897,104.8897,43936.0
2023-06-08 12:35:00,107.61,107.67,107.53,107.58,41636.0,104.8897,104.9482,104.8118,104.8605,41636.0
2023-06-08 12:40:00,107.59,107.59,107.47,107.48,33820.0,104.8702,104.8702,104.7533,104.763,33820.0
2023-06-08 12:45:00,107.47,107.49,107.3,107.31,60895.0,104.7533,104.7728,104.5876,104.5973,60895.0
2023-06-08 12:50:00,107.32,107.43,107.24,107.32,66697.0,104.6071,104.7143,104.5291,104.6071,66697.0
2023-06-08 12:55:00,107.34,107.37,107.19,107.29,42969.0,104.6266,104.6558,104.4804,104.5778,42969.0
2023-06-08 13:00:00,107.28,107.32,107.14,107.21,47972.0,104.5681,104.6071,104.4316,104.4999,47972.0
2023-06-08 13:05:00,107.2,107.25,107.11,107.16,44358.0,104.4901,104.5388,104.4024,104.4511,44358.0
2023-06-08 13:10:00,107.17,107.29,107.16,107.26,25177.0,104.4609,104.5778,104.4511,104.5486,25177.0
2023-06-08 13:15:00,107.23,107.25,107.15,107.25,38541.0,104.5193,104.5388,104.4414,104.5388,38541.0
2023-06-08 13:20:00,107.25,107.31,107.16,107.17,32880.0,104.5388,104.5973,104.4511,104.4609,32880.0
2023-06-08 13:25:00,107.17,107.18,107.04,107.04,38765.0,104.4609,104.4706,104.3341,104.3341,38765.0
2023-06-08 13:30:00,107.05,107.08,106.94,106.97,64054.0,104.3439,104.3731,104.2367,104.2659,64054.0
2023-06-08 13:35:00,106.97,107.11,106.92,107.06,38793.0,104.2659,104.4024,104.2172,104.3536,38793.0
2023-06-08 13:40:00,107.05,107.13,107.03,107.07,37412.0,104.3439,104.4219,104.3244,104.3634,37412.0
2023-06-08 13:45:00,107.08,107.08,106.95,107.01,39724.0,104.3731,104.3731,104.2464,104.3049,39724.0
2023-06-08 13:50:00,107.01,107.02,106.93,106.95,40460.0,104.3049,104.3147,104.2269,104.2464,40460.0
2023-06-08 13:55:00,106.95,106.96,106.91,106.95,32894.0,104.2464,104.2562,104.2074,104.2464,32894.0
2023-06-08 14:00:00,106.95,106.97,106.92,106.94,40443.0,104.2464,104.2659,104.2172,104.2367,40443.0
2023-06-08 14:05:00,106.94,106.98,106.83,106.84,72904.0,104.2367,104.2757,104.1295,104.1392,72904.0
2023-06-08 14:10:00,106.83,106.96,106.78,106.95,40201.0,104.1295,104.2562,104.0807,104.2464,40201.0
2023-06-08 14:15:00,106.95,107.17,106.95,107.15,66367.0,104.2464,104.4609,104.2464,104.4414,66367.0
2023-06-08 14:20:00,107.15,107.21,107.12,107.16,32809.0,104.4414,104.4999,104.4121,104.4511,32809.0
2023-06-08 14:25:00,107.17,107.17,107.05,107.07,54938.0,104.4609,104.4609,104.3439,104.3634,54938.0
2023-06-08 14:30:00,107.08,107.11,107.02,107.07,53438.0,104.3731,104.4024,104.3147,104.3634,53438.0
2023-06-08 14:35:00,107.07,107.25,107.07,107.19,33324.0,104.3634,104.5388,104.3634,104.4804,33324.0
2023-06-08 14:40:00,107.19,107.24,107.14,107.23,40539.0,104.4804,104.5291,104.4316,104.5193,40539.0
2023-06-08 14:45:00,107.23,107.25,107.13,107.19,41452.0,104.5193,104.5388,104.4219,104.4804,41452.0
2023-06-08 14:50:00,107.2,107.24,107.15,107.2,26729.0,104.4901,104.5291,104.4414,104.4901,26729.0
2023-06-08 14:55:00,107.2,107.31,107.2,107.3,38112.0,104.4901,104.5973,104.4901,104.5876,38112.0
2023-06-08 15:00:00,107.31,107.38,107.3,107.36,35857.0,104.5973,104.6656,104.5876,104.6461,35857.0
2023-06-08 15:05:00,107.37,107.48,107.33,107.47,70361.0,104.6558,104.763,104.6168,104.7533,70361.0
2023-06-08 15:10:00,107.47,107.49,107.31,107.31,49614.0,104.7533,104.7728,104.5973,104.5973,49614.0
2023-06-08 15:15:00,107.31,107.4,107.27,107.4,46652.0,104.5973,104.685,104.5583,104.685,46652.0
2023-06-08 15:20:00,107.39,107.4,107.27,107.28,60996.0,104.6753,104.685,104.5583,104.5681,60996.0
2023-06-08 15:25:00,107.27,107.33,107.21,107.29,55886.0,104.5583,104.6168,104.4999,104.5778,55886.0
2023-06-08 15:30:00,107.29,107.3,107.22,107.27,69216.0,104.5778,104.5876,104.5096,104.5583,69216.0
2023-06-08 15:35:00,107.27,107.29,107.17,107.22,79147.0,104.5583,104.5778,104.4609,104.5096,79147.0
2023-06-08 15:40:00,107.22,107.38,107.2,107.36,75351.0,104.5096,104.6656,104.4901,104.6461,75351.0
2023-06-08 15:45:00,107.35,107.4,107.32,107.4,149915.0,104.6363,104.685,104.6071,104.685,149915.0
2023-06-08 15:50:00,107.4,107.41,107.24,107.35,546258.0,104.685,104.6948,104.5291,104.6363,546258.0
2023-06-08 15:55:00,107.34,107.5,107.3,107.45,478332.0,104.6266,104.7825,104.5876,104.7338,478332.0
2023-06-09 09:30:00,107.7,107.93,107.41,107.69,268848.0,104.9775,105.2017,104.6948,104.9677,268848.0
2023-06-09 09:35:00,107.67,108.47,107.62,108.44,140775.0,104.9482,105.728,104.8995,105.6988,140775.0
2023-06-09 09:40:00,108.44,108.66,108.32,108.65,100020.0,105.6988,105.9132,105.5818,105.9035,100020.0
2023-06-09 09:45:00,108.65,109.47,108.64,109.32,437772.0,105.9035,106.7027,105.8937,106.5565,437772.0
2023-06-09 09:50:00,109.31,109.94,109.3,109.68,441501.0,106.5468,107.1608,106.537,106.9074,441501.0
2023-06-09 09:55:00,109.71,109.79,109.32,109.6,212149.0,106.9367,107.0146,106.5565,106.8294,212149.0
2023-06-09 10:00:00,109.65,109.69,109.44,109.62,131195.0,106.8782,106.9172,106.6735,106.8489,131195.0
2023-06-09 10:05:00,109.61,109.95,109.44,109.8,223559.0,106.8392,107.1706,106.6735,107.0244,223559.0
2023-06-09 10:10:00,109.8,110.06,109.69,109.77,386993.0,107.0244,107.2778,106.9172,106.9951,386993.0
2023-06-09 10:15:00,109.76,109.91,109.47,109.75,118416.0,106.9854,107.1316,106.7027,106.9756,118416.0
2023-06-09 10:20:00,109.73,109.89,109.53,109.71,119102.0,106.9561,107.1121,106.7612,106.9367,119102.0
2023-06-09 10:25:00,109.71,109.97,109.68,109.87,189371.0,106.9367,107.1901,106.9074,107.0926,189371.0
2023-06-09 10:30:00,109.86,110.06,109.69,109.78,92062.0,107.0829,107.2778,106.9172,107.0049,92062.0
2023-06-09 10:35:00,109.79,109.99,109.76,109.98,75469.0,107.0146,107.2096,106.9854,107.1998,75469.0
2023-06-09 10:40:00,109.98,109.98,109.69,109.89,72184.0,107.1998,107.1998,106.9172,107.1121,72184.0
2023-06-09 10:45:00,109.88,110.15,109.86,109.96,189570.0,107.1024,107.3655,107.0829,107.1803,189570.0
2023-06-09 10:50:00,109.96,109.96,109.57,109.62,93049.0,107.1803,107.1803,106.8002,106.8489,93049.0
2023-06-09 10:55:00,109.6,109.72,109.52,109.59,69195.0,106.8294,106.9464,106.7515,106.8197,69195.0
2023-06-09 11:00:00,109.57,109.71,109.51,109.55,59351.0,106.8002,106.9367,106.7417,106.7807,59351.0
2023-06-09 11:05:00,109.56,109.76,109.55,109.6,118463.0,106.7904,106.9854,106.7807,106.8294,118463.0
2023-06-09 11:10:00,109.58,110.1,109.58,110.08,83830.0,106.8099,107.3168,106.8099,107.2973,83830.0
2023-06-09 11:15:00,110.07,110.12,109.94,110.04,121639.0,107.2876,107.3363,107.1608,107.2583,121639.0
2023-06-09 11:20:00,110.04,110.06,109.71,109.87,87085.0,107.2583,107.2778,106.9367,107.0926,87085.0
2023-06-09 11:25:00,109.86,109.87,109.67,109.79,108178.0,107.0829,107.0926,106.8977,107.0146,108178.0
2023-06-09 11:30:00,109.78,109.81,109.52,109.66,110935.0,107.0049,107.0341,106.7515,106.8879,110935.0
2023-06-09 11:35:00,109.66,109.86,109.66,109.86,105277.0,106.8879,107.0829,106.8879,107.0829,105277.0
2023-06-09 11:40:00,109.86,109.86,109.52,109.55,562644.0,107.0829,107.0829,106.7515,106.7807,562644.0
2023-06-09 11:45:00,109.55,109.55,109.33,109.36,81935.0,106.7807,106.7807,106.5663,106.5955,81935.0
2023-06-09 11:50:00,109.34,109.39,109.15,109.25,68995.0,106.576,106.6247,106.3908,106.4883,68995.0
2023-06-09 11:55:00,109.25,109.25,109.01,109.02,122416.0,106.4883,106.4883,106.2543,106.2641,122416.0
2023-06-09 12:00:00,109.02,109.13,108.99,109.11,128808.0,106.2641,106.3713,106.2349,106.3518,128808.0
2023-06-09 12:05:00,109.11,109.25,109.09,109.22,62720.0,106.3518,106.4883,106.3323,106.459,62720.0
2023-06-09 12:10:00,109.23,109.26,109.15,109.21,52074.0,106.4688,106.498,106.3908,106.4493,52074.0
2023-06-09 12:15:00,109.22,109.35,109.19,109.32,81694.0,106.459,106.5858,106.4298,106.5565,81694.0
2023-06-09 12:20:00,109.31,109.36,109.19,109.29,50203.0,106.5468,106.5955,106.4298,106.5273,50203.0
2023-06-09 12:25:00,109.31,109.36,109.17,109.34,66083.0,106.5468,106.5955,106.4103,106.576,66083.0
2023-06-09 12:30:00,109.34,109.37,109.28,109.34,52686.0,106.576,106.6052,106.5175,106.576,52686.0
2023-06-09 12:35:00,109.33,109.41,109.26,109.32,61544.0,106.5663,106.6442,106.498,106.5565,61544.0
2023-06-09 12:40:00,109.32,109.41,109.26,109.34,36257.0,106.5565,106.6442,106.498,106.576,36257.0
2023-06-09 12:45:00,109.34,109.54,109.34,109.5,59110.0,106.576,106.771,106.576,106.732,59110.0
2023-06-09 12:50:00,109.51,109.52,109.29,109.31,135408.0,106.7417,106.7515,106.5273,106.5468,135408.0
2023-06-09 12:55:00,109.32,109.4,109.17,109.37,50966.0,106.5565,106.6345,106.4103,106.6052,50966.0
2023-06-09 13:00:00,109.38,109.52,109.35,109.52,24790.0,106.615,106.7515,106.5858,106.7515,24790.0
2023-06-09 13:05:00,109.52,109.65,109.51,109.64,30971.0,106.7515,106.8782,106.7417,106.8684,30971.0
2023-06-09 13:10:00,109.65,109.76,109.64,109.66,36766.0,106.8782,106.9854,106.8684,106.8879,36766.0
2023-06-09 13:15:00,109.65,109.65,109.47,109.51,47510.0,106.8782,106.8782,106.7027,106.7417,47510.0
2023-06-09 13:20:00,109.51,109.56,109.5,109.56,23642.0,106.7417,106.7904,106.732,106.7904,23642.0
2023-06-09 13:25:00,109.55,109.62,109.52,109.62,34487.0,106.7807,106.8489,106.7515,106.8489,34487.0
2023-06-09 13:30:00,109.63,109.7,109.58,109.63,47511.0,106.8587,106.9269,106.8099,106.8587,47511.0
2023-06-09 13:35:00,109.63,109.72,109.61,109.62,37608.0,106.8587,106.9464,106.8392,106.8489,37608.0
2023-06-09 13:40:00,109.63,109.76,109.61,109.74,49359.0,106.8587,106.9854,106.8392,106.9659,49359.0
2023-06-09 13:45:00,109.74,109.81,109.7,109.75,71558.0,106.9659,107.0341,106.9269,106.9756,71558.0
2023-06-09 13:50:00,109.76,109.85,109.75,109.81,47647.0,106.9854,107.0731,106.9756,107.0341,47647.0
2023-06-09 13:55:00,109.83,109.86,109.77,109.86,51290.0,107.0536,107.0829,106.9951,107.0829,51290.0
2023-06-09 14:00:00,109.86,109.87,109.8,109.82,51679.0,107.0829,107.0926,107.0244,107.0439,51679.0
2023-06-09 14:05:00,109.82,109.87,109.77,109.79,44669.0,107.0439,107.0926,106.9951,107.0146,44669.0
2023-06-09 14:10:00,109.79,109.86,109.78,109.83,29595.0,107.0146,107.0829,107.0049,107.0536,29595.0
2023-06-09 14:15:00,109.81,109.85,109.77,109.83,47111.0,107.0341,107.0731,106.9951,107.0536,47111.0
2023-06-09 14:20:00,109.83,109.94,109.83,109.92,55634.0,107.0536,107.1608,107.0536,107.1413,55634.0
2023-06-09 14:25:00,109.92,109.94,109.8,109.87,67387.0,107.1413,107.1608,107.0244,107.0926,67387.0
2023-06-09 14:30:00,109.87,109.9,109.8,109.81,38381.0,107.0926,107.1219,107.0244,107.0341,38381.0
2023-06-09 14:35:00,109.8,109.84,109.68,109.68,47786.0,107.0244,107.0634,106.9074,106.9074,47786.0
2023-06-09 14:40:00,109.69,109.69,109.61,109.65,41055.0,106.9172,106.9172,106.8392,106.8782,41055.0
2023-06-09 14:45:00,109.65,109.65,109.52,109.53,40727.0,106.8782,106.8782,106.7515,106.7612,40727.0
2023-06-09 14:50:00,109.54,109.65,109.52,109.61,26919.0,106.771,106.8782,106.7515,106.8392,26919.0
2023-06-09 14:55:00,109.61,109.65,109.58,109.63,43493.0,106.8392,106.8782,106.8099,106.8587,43493.0
2023-06-09 15:00:00,109.64,109.74,109.62,109.68,32695.0,106.8684,106.9659,106.8489,106.9074,32695.0
2023-06-09 15:05:00,109.67,109.69,109.53,109.54,58235.0,106.8977,106.9172,106.7612,106.771,58235.0
2023-06-09 15:10:00,109.54,109.71,109.53,109.7,38757.0,106.771,106.9367,106.7612,106.9269,38757.0
2023-06-09 15:15:00,109.72,109.72,109.59,109.67,36079.0,106.9464,106.9464,106.8197,106.8977,36079.0
2023-06-09 15:20:00,109.68,109.71,109.63,109.67,42737.0,106.9074,106.9367,106.8587,106.8977,42737.0
2023-06-09 15:25:00,109.67,109.69,109.62,109.67,81134.0,106.8977,106.9172,106.8489,106.8977,81134.0
2023-06-09 15:30:00,109.67,109.72,109.52,109.57,161498.0,106.8977,106.9464,106.7515,106.8002,161498.0
2023-06-09 15:35:00,109.57,109.75,109.56,109.65,111314.0,106.8002,106.9756,106.7904,106.8782,111314.0
2023-06-09 15:40:00,109.65,109.76,109.63,109.71,93273.0,106.8782,106.9854,106.8587,106.9367,93273.0
2023-06-09 15:45:00,109.71,109.85,109.69,109.85,137775.0,106.9367,107.0731,106.9172,107.0731,137775.0
2023-06-09 15:50:00,109.84,109.95,109.74,109.89,325940.0,107.0634,107.1706,106.9659,107.1121,325940.0
2023-06-09 15:55:00,109.9,109.94,109.8,109.88,856075.0,107.1219,107.1608,107.0244,107.1024,856075.0
2023-06-12 09:30:00,114.34,116.0,114.34,115.04,1326741.0,111.4496,113.0677,111.4496,112.1319,1326741.0
2023-06-12 09:35:00,115.0,115.5,114.46,114.85,873961.0,112.0929,112.5803,111.5666,111.9467,873961.0
2023-06-12 09:40:00,114.86,114.98,114.35,114.45,545975.0,111.9565,112.0734,111.4594,111.5568,545975.0
2023-06-12 09:45:00,114.47,115.29,114.4,115.1,453820.0,111.5763,112.3756,111.5081,112.1904,453820.0
2023-06-12 09:50:00,115.08,115.18,114.37,115.01,286757.0,112.1709,112.2684,111.4789,112.1027,286757.0
2023-06-12 09:55:00,115.02,115.35,114.91,115.0,234599.0,112.1124,112.4341,112.0052,112.0929,234599.0
2023-06-12 10:00:00,115.0,115.15,114.75,114.77,274222.0,112.0929,112.2391,111.8492,111.8687,274222.0
2023-06-12 10:05:00,114.77,114.91,114.61,114.8,295404.0,111.8687,112.0052,111.7128,111.898,295404.0
2023-06-12 10:10:00,114.81,115.22,114.51,115.2,351842.0,111.9077,112.3074,111.6153,112.2879,351842.0
2023-06-12 10:15:00,115.19,115.2,114.91,115.0,199090.0,112.2781,112.2879,112.0052,112.0929,199090.0
2023-06-12 10:20:00,115.01,115.16,114.95,115.13,181838.0,112.1027,112.2489,112.0442,112.2196,181838.0
2023-06-12 10:25:00,115.14,115.45,115.08,115.24,214611.0,112.2294,112.5316,112.1709,112.3269,214611.0
2023-06-12 10:30:00,115.25,115.33,114.97,115.18,377787.0,112.3366,112.4146,112.0637,112.2684,377787.0
2023-06-12 10:35:00,115.16,115.24,114.98,115.02,155815.0,112.2489,112.3269,112.0734,112.1124,155815.0
2023-06-12 10:40:00,115.01,115.55,114.99,115.52,203079.0,112.1027,112.629,112.0832,112.5998,203079.0
2023-06-12 10:45:00,115.51,115.92,115.39,115.84,301211.0,112.59,112.9897,112.4731,112.9117,301211.0
2023-06-12 10:50:00,115.84,116.0,115.79,115.83,179456.0,112.9117,113.0677,112.863,112.9019,179456.0
2023-06-12 10:55:00,115.83,115.87,115.51,115.57,163621.0,112.9019,112.9409,112.59,112.6485,163621.0
2023-06-12 11:00:00,115.57,115.82,115.5,115.82,146469.0,112.6485,112.8922,112.5803,112.8922,146469.0
2023-06-12 11:05:00,115.81,115.92,115.75,115.89,171490.0,112.8825,112.9897,112.824,112.9604,171490.0
2023-06-12 11:10:00,115.9,116.11,115.89,116.1,400379.0,112.9702,113.1749,112.9604,113.1651,400379.0
2023-06-12 11:15:00,116.09,116.3,116.06,116.25,387713.0,113.1554,113.3601,113.1261,113.3113,387713.0
2023-06-12 11:20:00,116.27,116.46,116.24,116.41,285613.0,113.3308,113.516,113.3016,113.4673,285613.0
2023-06-12 11:25:00,116.41,116.7,116.37,116.7,500911.0,113.4673,113.75,113.4283,113.75,500911.0
2023-06-12 11:30:00,116.68,117.0,116.68,116.97,406350.0,113.7305,114.0424,113.7305,114.0131,406350.0
2023-06-12 11:35:00,116.98,117.24,116.95,117.03,411354.0,114.0229,114.2763,113.9936,114.0716,411354.0
2023-06-12 11:40:00,117.04,117.35,116.97,117.28,278107.0,114.0814,114.3835,114.0131,114.3153,278107.0
2023-06-12 11:45:00,117.27,117.51,116.92,116.92,557859.0,114.3055,114.5395,113.9644,113.9644,557859.0
2023-06-12 11:50:00,116.91,117.16,116.82,117.01,450058.0,113.9546,114.1983,113.8669,114.0521,450058.0
2023-06-12 11:55:00,117.0,117.19,116.67,116.7,270018.0,114.0424,114.2276,113.7207,113.75,270018.0
2023-06-12 12:00:00,116.71,116.8,116.52,116.76,237618.0,113.7597,113.8474,113.5745,113.8084,237618.0
2023-06-12 12:05:00,116.75,117.07,116.62,116.99,218538.0,113.7987,114.1106,113.672,114.0326,218538.0
2023-06-12 12:10:00,117.01,117.06,116.72,116.85,123521.0,114.0521,114.1009,113.7694,113.8962,123521.0
2023-06-12 12:15:00,116.86,116.99,116.82,116.93,64700.0,113.9059,114.0326,113.8669,113.9741,64700.0
2023-06-12 12:20:00,116.95,116.96,116.78,116.84,144111.0,113.9936,114.0034,113.8279,113.8864,144111.0
2023-06-12 12:25:00,116.84,117.01,116.83,116.9,394083.0,113.8864,114.0521,113.8767,113.9449,394083.0
2023-06-12 12:30:00,116.9,117.19,116.86,117.11,298467.0,113.9449,114.2276,113.9059,114.1496,298467.0
2023-06-12 12:35:00,117.11,117.13,116.88,116.94,212784.0,114.1496,114.1691,113.9254,113.9839,212784.0
2023-06-12 12:40:00,116.94,116.94,116.67,116.77,213493.0,113.9839,113.9839,113.7207,113.8182,213493.0
2023-06-12 12:45:00,116.76,116.8,116.51,116.61,253109.0,113.8084,113.8474,113.5648,113.6622,253109.0
2023-06-12 12:50:00,116.62,116.7,116.58,116.64,146350.0,113.672,113.75,113.633,113.6915,146350.0
2023-06-12 12:55:00,116.63,116.63,116.28,116.34,384218.0,113.6817,113.6817,113.3406,113.3991,384218.0
2023-06-12 13:00:00,116.35,116.38,116.0,116.1,355206.0,113.4088,113.438,113.0677,113.1651,355206.0
2023-06-12 13:05:00,116.1,116.1,115.85,115.97,310856.0,113.1651,113.1651,112.9214,113.0384,310856.0
2023-06-12 13:10:00,115.97,116.1,115.86,115.99,425010.0,113.0384,113.1651,112.9312,113.0579,425010.0
2023-06-12 13:15:00,115.99,116.11,115.87,116.11,199529.0,113.0579,113.1749,112.9409,113.1749,199529.0
2023-06-12 13:20:00,116.12,116.36,116.09,116.32,218341.0,113.1846,113.4185,113.1554,113.3796,218341.0
2023-06-12 13:25:00,116.34,116.43,116.03,116.04,208886.0,113.3991,113.4868,113.0969,113.1066,208886.0
2023-06-12 13:30:00,116.03,116.15,115.92,115.92,368778.0,113.0969,113.2139,112.9897,112.9897,368778.0
2023-06-12 13:35:00,115.91,115.98,115.8,115.9,270395.0,112.9799,113.0482,112.8727,112.9702,270395.0
2023-06-12 13:40:00,115.91,115.96,115.77,115.95,253816.0,112.9799,113.0287,112.8435,113.0189,253816.0
2023-06-12 13:45:00,115.96,116.38,115.93,116.21,218758.0,113.0287,113.438,112.9994,113.2723,218758.0
2023-06-12 13:50:00,116.21,116.27,116.1,116.2,174640.0,113.2723,113.3308,113.1651,113.2626,174640.0
2023-06-12 13:55:00,116.24,116.45,116.22,116.4,241061.0,113.3016,113.5063,113.2821,113.4575,241061.0
2023-06-12 14:00:00,116.4,116.64,116.4,116.63,177479.0,113.4575,113.6915,113.4575,113.6817,177479.0
2023-06-12 14:05:00,116.65,116.72,116.61,116.65,143754.0,113.7012,113.7694,113.6622,113.7012,143754.0
2023-06-12 14:10:00,116.64,116.74,116.57,116.7,141473.0,113.6915,113.7889,113.6232,113.75,141473.0
2023-06-12 14:15:00,116.71,116.83,116.68,116.73,199464.0,113.7597,113.8767,113.7305,113.7792,199464.0
2023-06-12 14:20:00,116.71,116.78,116.67,116.72,141160.0,113.7597,113.8279,113.7207,113.7694,141160.0
2023-06-12 14:25:00,116.72,116.8,116.68,116.7,140516.0,113.7694,113.8474,113.7305,113.75,140516.0
2023-06-12 14:30:00,116.7,116.7,116.5,116.52,145498.0,113.75,113.75,113.555,113.5745,145498.0
2023-06-12 14:35:00,116.52,116.57,116.38,116.46,146737.0,113.5745,113.6232,113.438,113.516,146737.0
2023-06-12 14:40:00,116.47,116.51,116.31,116.37,142604.0,113.5258,113.5648,113.3698,113.4283,142604.0
2023-06-12 14:45:00,116.36,116.4,116.2,116.23,184094.0,113.4185,113.4575,113.2626,113.2918,184094.0
2023-06-12 14:50:00,116.24,116.53,116.16,116.52,252439.0,113.3016,113.5843,113.2236,113.5745,252439.0
2023-06-12 14:55:00,116.53,116.63,116.47,116.51,246697.0,113.5843,113.6817,113.5258,113.5648,246697.0
2023-06-12 15:00:00,116.5,116.69,116.47,116.66,168918.0,113.555,113.7402,113.5258,113.711,168918.0
2023-06-12 15:05:00,116.67,116.75,116.48,116.73,203356.0,113.7207,113.7987,113.5355,113.7792,203356.0
2023-06-12 15:10:00,116.73,116.98,116.73,116.91,223524.0,113.7792,114.0229,113.7792,113.9546,223524.0
2023-06-12 15:15:00,116.92,117.25,116.91,117.14,452053.0,113.9644,114.2861,113.9546,114.1788,452053.0
2023-06-12 15:20:00,117.15,117.24,116.92,117.22,336499.0,114.1886,114.2763,113.9644,114.2568,336499.0
2023-06-12 15:25:00,117.24,117.39,117.02,117.09,587662.0,114.2763,114.4225,114.0619,114.1301,587662.0
2023-06-12 15:30:00,117.09,117.15,116.91,117.02,387703.0,114.1301,114.1886,113.9546,114.0619,387703.0
2023-06-12 15:35:00,117.02,117.08,116.96,117.04,272813.0,114.0619,114.1203,114.0034,114.0814,272813.0
2023-06-12 15:40:00,117.04,117.1,116.8,116.81,368489.0,114.0814,114.1398,113.8474,113.8572,368489.0
2023-06-12 15:45:00,116.81,116.81,116.17,116.21,588137.0,113.8572,113.8572,113.2334,113.2723,588137.0
2023-06-12 15:50:00,116.21,116.56,115.93,116.16,1096622.0,113.2723,113.6135,112.9994,113.2236,1096622.0
2023-06-12 15:55:00,116.16,116.65,115.96,116.5,1547491.0,113.2236,113.7012,113.0287,113.555,1547491.0
2023-06-13 09:30:00,123.32,123.99,122.62,122.69,2770677.0,120.2026,120.8557,119.5203,119.5885,2770677.0
2023-06-13 09:35:00,122.68,122.69,121.15,121.61,1741667.0,119.5788,119.5885,118.0875,118.5358,1741667.0
2023-06-13 09:40:00,121.61,122.33,121.35,121.99,1316492.0,118.5358,119.2376,118.2824,118.9062,1316492.0
2023-06-13 09:45:00,122.02,122.02,120.53,120.86,810930.0,118.9355,118.9355,117.4831,117.8048,810930.0
2023-06-13 09:50:00,120.82,121.47,120.45,121.4,834045.0,117.7658,118.3994,117.4052,118.3311,834045.0
2023-06-13 09:55:00,121.37,121.9,120.22,120.31,781763.0,118.3019,118.8185,117.181,117.2687,781763.0
2023-06-13 10:00:00,120.32,121.35,120.27,120.73,513706.0,117.2784,118.2824,117.2297,117.6781,513706.0
2023-06-13 10:05:00,120.73,121.18,120.33,120.45,395807.0,117.6781,118.1167,117.2882,117.4052,395807.0
2023-06-13 10:10:00,120.48,120.52,119.94,120.04,721569.0,117.4344,117.4734,116.9081,117.0055,721569.0
2023-06-13 10:15:00,120.05,120.07,119.41,119.61,623021.0,117.0153,117.0348,116.3914,116.5864,623021.0
2023-06-13 10:20:00,119.62,119.82,118.82,119.32,867089.0,116.5961,116.7911,115.8164,116.3037,867089.0
2023-06-13 10:25:00,119.32,119.6,118.75,119.11,585152.0,116.3037,116.5766,115.7481,116.099,585152.0
2023-06-13 10:30:00,119.09,119.18,118.77,118.96,380791.0,116.0795,116.1673,115.7676,115.9528,380791.0
2023-06-13 10:35:00,118.96,119.24,118.63,119.1,560084.0,115.9528,116.2257,115.6312,116.0893,560084.0
2023-06-13 10:40:00,119.11,119.67,118.9,119.07,530771.0,116.099,116.6449,115.8943,116.06,530771.0
2023-06-13 10:45:00,119.06,119.32,118.72,119.19,309228.0,116.0503,116.3037,115.7189,116.177,309228.0
2023-06-13 10:50:00,119.19,119.32,118.84,119.3,272402.0,116.177,116.3037,115.8359,116.2842,272402.0
2023-06-13 10:55:00,119.31,119.77,119.02,119.06,348110.0,116.294,116.7423,116.0113,116.0503,348110.0
2023-06-13 11:00:00,119.09,119.12,118.63,118.91,343735.0,116.0795,116.1088,115.6312,115.9041,343735.0
2023-06-13 11:05:00,118.88,119.19,118.8,119.09,205765.0,115.8748,116.177,115.7969,116.0795,205765.0
2023-06-13 11:10:00,119.1,119.77,119.07,119.5,306536.0,116.0893,116.7423,116.06,116.4792,306536.0
2023-06-13 11:15:00,119.5,119.6,119.06,119.09,266428.0,116.4792,116.5766,116.0503,116.0795,266428.0
2023-06-13 11:20:00,119.1,119.1,118.32,118.34,436403.0,116.0893,116.0893,115.329,115.3485,436403.0
2023-06-13 11:25:00,118.34,118.77,118.28,118.77,332338.0,115.3485,115.7676,115.29,115.7676,332338.0
2023-06-13 11:30:00,118.76,119.1,118.73,119.07,265764.0,115.7579,116.0893,115.7286,116.06,265764.0
2023-06-13 11:35:00,119.06,119.08,118.77,118.79,183809.0,116.0503,116.0698,115.7676,115.7871,183809.0
2023-06-13 11:40:00,118.78,118.8,118.39,118.57,192531.0,115.7774,115.7969,115.3972,115.5727,192531.0
2023-06-13 11:45:00,118.57,118.61,118.34,118.45,196118.0,115.5727,115.6117,115.3485,115.4557,196118.0
2023-06-13 11:50:00,118.44,118.56,118.11,118.23,225356.0,115.446,115.5629,115.1243,115.2413,225356.0
2023-06-13 11:55:00,118.22,118.49,117.85,117.93,271127.0,115.2315,115.4947,114.8709,114.9489,271127.0
2023-06-13 12:00:00,117.93,118.04,117.72,117.92,309536.0,114.9489,115.0561,114.7442,114.9391,309536.0
2023-06-13 12:05:00,117.92,118.19,117.73,118.06,265611.0,114.9391,115.2023,114.7539,115.0756,265611.0
2023-06-13 12:10:00,118.07,118.33,118.05,118.32,234262.0,115.0853,115.3388,115.0658,115.329,234262.0
2023-06-13 12:15:00,118.32,118.49,118.03,118.14,462241.0,115.329,115.4947,115.0463,115.1536,462241.0
2023-06-13 12:20:00,118.11,118.22,117.87,117.92,191456.0,115.1243,115.2315,114.8904,114.9391,191456.0
2023-06-13 12:25:00,117.92,118.09,117.84,118.04,209549.0,114.9391,115.1048,114.8611,115.0561,209549.0
2023-06-13 12:30:00,118.02,118.09,117.86,117.97,138599.0,115.0366,115.1048,114.8806,114.9879,138599.0
2023-06-13 12:35:00,117.98,118.14,117.95,118.14,176420.0,114.9976,115.1536,114.9684,115.1536,176420.0
2023-06-13 12:40:00,118.13,118.44,118.07,118.37,260305.0,115.1438,115.446,115.0853,115.3777,260305.0
2023-06-13 12:45:00,118.37,118.37,117.48,117.78,317992.0,115.3777,115.3777,114.5102,114.8027,317992.0
2023-06-13 12:50:00,117.8,117.86,117.56,117.62,187305.0,114.8221,114.8806,114.5882,114.6467,187305.0
2023-06-13 12:55:00,117.63,117.75,117.53,117.72,141179.0,114.6564,114.7734,114.559,114.7442,141179.0
2023-06-13 13:00:00,117.72,117.74,117.52,117.69,253424.0,114.7442,114.7637,114.5492,114.7149,253424.0
2023-06-13 13:05:00,117.69,117.91,117.39,117.51,244759.0,114.7149,114.9294,114.4225,114.5395,244759.0
2023-06-13 13:10:00,117.49,117.94,117.43,117.92,175995.0,114.52,114.9586,114.4615,114.9391,175995.0
2023-06-13 13:15:00,117.92,118.49,117.91,118.37,317773.0,114.9391,115.4947,114.9294,115.3777,317773.0
2023-06-13 13:20:00,118.37,118.44,118.15,118.33,178383.0,115.3777,115.446,115.1633,115.3388,178383.0
2023-06-13 13:25:00,118.33,118.4,118.0,118.18,172168.0,115.3388,115.407,115.0171,115.1925,172168.0
2023-06-13 13:30:00,118.19,118.36,118.17,118.27,87862.0,115.2023,115.368,115.1828,115.2803,87862.0
2023-06-13 13:35:00,118.25,118.26,117.83,117.97,111792.0,115.2608,115.2705,114.8514,114.9879,111792.0
2023-06-13 13:40:00,117.96,118.22,117.63,117.81,152054.0,114.9781,115.2315,114.6564,114.8319,152054.0
2023-06-13 13:45:00,117.81,117.91,117.57,117.76,158885.0,114.8319,114.9294,114.598,114.7832,158885.0
2023-06-13 13:50:00,117.77,117.89,117.62,117.68,113358.0,114.7929,114.9099,114.6467,114.7052,113358.0
2023-06-13 13:55:00,117.69,117.78,117.58,117.72,101782.0,114.7149,114.8027,114.6077,114.7442,101782.0
2023-06-13 14:00:00,117.73,117.96,117.71,117.85,140769.0,114.7539,114.9781,114.7344,114.8709,140769.0
2023-06-13 14:05:00,117.83,117.84,117.52,117.52,237365.0,114.8514,114.8611,114.5492,114.5492,237365.0
2023-06-13 14:10:00,117.52,117.54,117.22,117.23,208782.0,114.5492,114.5687,114.2568,114.2666,208782.0
2023-06-13 14:15:00,117.24,117.32,117.09,117.18,280568.0,114.2763,114.3543,114.1301,114.2178,280568.0
2023-06-13 14:20:00,117.19,117.33,117.13,117.31,218405.0,114.2276,114.364,114.1691,114.3445,218405.0
2023-06-13 14:25:00,117.32,117.57,117.25,117.5,232667.0,114.3543,114.598,114.2861,114.5297,232667.0
2023-06-13 14:30:00,117.51,117.68,117.21,117.55,236402.0,114.5395,114.7052,114.2471,114.5785,236402.0
2023-06-13 14:35:00,117.55,117.68,117.34,117.43,215410.0,114.5785,114.7052,114.3738,114.4615,215410.0
2023-06-13 14:40:00,117.4,117.5,117.06,117.08,133109.0,114.4323,114.5297,114.1009,114.1203,133109.0
2023-06-13 14:45:00,117.09,117.22,116.98,117.15,192641.0,114.1301,114.2568,114.0229,114.1886,192641.0
2023-06-13 14:50:00,117.15,117.36,117.04,117.28,192474.0,114.1886,114.3933,114.0814,114.3153,192474.0
2023-06-13 14:55:00,117.27,117.3,117.14,117.16,152281.0,114.3055,114.3348,114.1788,114.1983,152281.0
2023-06-13 15:00:00,117.16,117.42,117.1,117.17,197764.0,114.1983,114.4518,114.1398,114.2081,197764.0
2023-06-13 15:05:00,117.17,117.32,117.12,117.14,115231.0,114.2081,114.3543,114.1593,114.1788,115231.0
2023-06-13 15:10:00,117.14,117.2,116.67,116.7,242072.0,114.1788,114.2373,113.7207,113.75,242072.0
2023-06-13 15:15:00,116.69,116.87,116.41,116.64,315640.0,113.7402,113.9157,113.4673,113.6915,315640.0
2023-06-13 15:20:00,116.65,116.68,116.37,116.44,233363.0,113.7012,113.7305,113.4283,113.4965,233363.0
2023-06-13 15:25:00,116.45,116.55,116.26,116.32,240499.0,113.5063,113.6037,113.3211,113.3796,240499.0
2023-06-13 15:30:00,116.32,116.33,116.02,116.07,394673.0,113.3796,113.3893,113.0871,113.1359,394673.0
2023-06-13 15:35:00,116.09,116.35,116.08,116.09,426251.0,113.1554,113.4088,113.1456,113.1554,426251.0
2023-06-13 15:40:00,116.09,116.25,116.05,116.19,441041.0,113.1554,113.3113,113.1164,113.2528,441041.0
2023-06-13 15:45:00,116.2,116.57,116.19,116.45,733108.0,113.2626,113.6232,113.2528,113.5063,733108.0
2023-06-13 15:50:00,116.46,116.52,116.3,116.41,433499.0,113.516,113.5745,113.3601,113.4673,433499.0
2023-06-13 15:55:00,116.42,116.71,116.39,116.71,694639.0,113.477,113.7597,113.4478,113.7597,694639.0
2023-06-14 09:30:00,116.5,116.94,116.13,116.23,251419.0,113.555,113.9839,113.1944,113.2918,251419.0
2023-06-14 09:35:00,116.26,116.96,115.74,116.88,352779.0,113.3211,114.0034,112.8142,113.9254,352779.0
2023-06-14 09:40:00,116.89,118.19,116.88,118.11,386390.0,113.9352,115.2023,113.9254,115.1243,386390.0
2023-06-14 09:45:00,118.1,119.22,118.08,119.13,420650.0,115.1146,116.2063,115.0951,116.1185,420650.0
2023-06-14 09:50:00,119.14,119.55,118.62,119.03,608285.0,116.1283,116.5279,115.6214,116.0211,608285.0
2023-06-14 09:55:00,119.0,119.25,118.43,118.91,395976.0,115.9918,116.2355,115.4362,115.9041,395976.0
2023-06-14 10:00:00,118.96,119.65,118.81,119.62,412597.0,115.9528,116.6254,115.8066,116.5961,412597.0
2023-06-14 10:05:00,119.62,120.37,119.55,120.35,545779.0,116.5961,117.3272,116.5279,117.3077,545779.0
2023-06-14 10:10:00,120.34,120.67,120.17,120.5,548578.0,117.2979,117.6196,117.1322,117.4539,548578.0
2023-06-14 10:15:00,120.5,121.06,120.43,121.0,473887.0,117.4539,117.9997,117.3857,117.9413,473887.0
2023-06-14 10:20:00,121.0,121.55,120.99,121.17,546151.0,117.9413,118.4774,117.9315,118.107,546151.0
2023-06-14 10:25:00,121.16,121.54,121.0,121.47,435250.0,118.0972,118.4676,117.9413,118.3994,435250.0
2023-06-14 10:30:00,121.48,122.0,121.26,121.85,480668.0,118.4091,118.916,118.1947,118.7698,480668.0
2023-06-14 10:35:00,121.82,122.24,121.79,122.18,586580.0,118.7405,119.1499,118.7113,119.0914,586580.0
2023-06-14 10:40:00,122.18,122.18,121.83,121.88,291061.0,119.0914,119.0914,118.7503,118.799,291061.0
2023-06-14 10:45:00,121.88,122.09,121.75,121.84,343507.0,118.799,119.0037,118.6723,118.76,343507.0
2023-06-14 10:50:00,121.83,122.11,121.62,122.05,334997.0,118.7503,119.0232,118.5456,118.9647,334997.0
2023-06-14 10:55:00,122.03,122.08,121.7,122.0,362671.0,118.9452,118.994,118.6236,118.916,362671.0
2023-06-14 11:00:00,122.02,122.04,121.45,121.92,350352.0,118.9355,118.955,118.3799,118.838,350352.0
2023-06-14 11:05:00,121.93,122.06,121.67,121.8,200885.0,118.8477,118.9745,118.5943,118.721,200885.0
2023-06-14 11:10:00,121.83,122.26,121.8,122.23,285258.0,118.7503,119.1694,118.721,119.1402,285258.0
2023-06-14 11:15:00,122.23,122.33,122.15,122.24,322349.0,119.1402,119.2376,119.0622,119.1499,322349.0
2023-06-14 11:20:00,122.25,122.5,122.15,122.47,201789.0,119.1597,119.4033,119.0622,119.3741,201789.0
2023-06-14 11:25:00,122.46,122.48,122.0,122.16,321080.0,119.3643,119.3838,118.916,119.0719,321080.0
2023-06-14 11:30:00,122.17,122.4,122.09,122.24,217501.0,119.0817,119.3059,119.0037,119.1499,217501.0
2023-06-14 11:35:00,122.23,122.51,122.22,122.45,183116.0,119.1402,119.4131,119.1304,119.3546,183116.0
2023-06-14 11:40:00,122.44,122.49,122.1,122.14,213595.0,119.3449,119.3936,119.0134,119.0524,213595.0
2023-06-14 11:45:00,122.14,122.31,122.05,122.3,180739.0,119.0524,119.2181,118.9647,119.2084,180739.0
2023-06-14 11:50:00,122.29,122.45,122.2,122.2,165781.0,119.1986,119.3546,119.1109,119.1109,165781.0
2023-06-14 11:55:00,122.2,122.32,122.06,122.1,140989.0,119.1109,119.2279,118.9745,119.0134,140989.0
2023-06-14 12:00:00,122.11,122.15,121.81,121.87,186881.0,119.0232,119.0622,118.7308,118.7893,186881.0
2023-06-14 12:05:00,121.87,121.99,121.75,121.98,186995.0,118.7893,118.9062,118.6723,118.8965,186995.0
2023-06-14 12:10:00,121.98,122.2,121.93,121.96,151598.0,118.8965,119.1109,118.8477,118.877,151598.0
2023-06-14 12:15:00,121.97,122.05,121.8,121.93,114846.0,118.8867,118.9647,118.721,118.8477,114846.0
2023-06-14 12:20:00,121.94,121.94,121.57,121.87,150401.0,118.8575,118.8575,118.4968,118.7893,150401.0
2023-06-14 12:25:00,121.89,121.91,121.53,121.58,135186.0,118.8088,118.8283,118.4579,118.5066,135186.0
2023-06-14 12:30:00,121.58,121.66,121.49,121.65,159433.0,118.5066,118.5846,118.4189,118.5748,159433.0
2023-06-14 12:35:00,121.66,121.74,121.56,121.67,112423.0,118.5846,118.6625,118.4871,118.5943,112423.0
2023-06-14 12:40:00,121.66,121.68,121.55,121.67,118881.0,118.5846,118.6041,118.4774,118.5943,118881.0
2023-06-14 12:45:00,121.66,121.82,121.61,121.77,124144.0,118.5846,118.7405,118.5358,118.6918,124144.0
2023-06-14 12:50:00,121.76,121.97,121.7,121.91,113577.0,118.682,118.8867,118.6236,118.8283,113577.0
2023-06-14 12:55:00,121.91,122.0,121.82,121.94,91998.0,118.8283,118.916,118.7405,118.8575,91998.0
2023-06-14 13:00:00,121.93,122.15,121.9,122.13,137162.0,118.8477,119.0622,118.8185,119.0427,137162.0
2023-06-14 13:05:00,122.11,122.22,122.08,122.18,97967.0,119.0232,119.1304,118.994,119.0914,97967.0
2023-06-14 13:10:00,122.18,122.23,122.02,122.18,111365.0,119.0914,119.1402,118.9355,119.0914,111365.0
2023-06-14 13:15:00,122.18,122.2,122.01,122.05,86147.0,119.0914,119.1109,118.9257,118.9647,86147.0
2023-06-14 13:20:00,122.04,122.24,121.98,122.22,134039.0,118.955,119.1499,118.8965,119.1304,134039.0
2023-06-14 13:25:00,122.22,122.25,121.93,122.02,158590.0,119.1304,119.1597,118.8477,118.9355,158590.0
2023-06-14 13:30:00,122.02,122.09,121.82,121.94,173549.0,118.9355,119.0037,118.7405,118.8575,173549.0
2023-06-14 13:35:00,121.93,122.05,121.88,122.0,126860.0,118.8477,118.9647,118.799,118.916,126860.0
2023-06-14 13:40:00,122.02,122.15,122.0,122.09,105226.0,118.9355,119.0622,118.916,119.0037,105226.0
2023-06-14 13:45:00,122.09,122.34,122.0,122.34,144578.0,119.0037,119.2474,118.916,119.2474,144578.0
2023-06-14 13:50:00,122.33,122.5,122.28,122.3,144360.0,119.2376,119.4033,119.1889,119.2084,144360.0
2023-06-14 13:55:00,122.3,122.37,122.1,122.12,103258.0,119.2084,119.2766,119.0134,119.0329,103258.0
2023-06-14 14:00:00,122.11,122.12,120.67,120.8,590421.0,119.0232,119.0329,117.6196,117.7463,590421.0
2023-06-14 14:05:00,120.81,120.92,120.28,120.73,341934.0,117.7561,117.8633,117.2395,117.6781,341934.0
2023-06-14 14:10:00,120.73,121.49,120.72,121.44,248748.0,117.6781,118.4189,117.6683,118.3701,248748.0
2023-06-14 14:15:00,121.41,121.55,120.91,121.26,289269.0,118.3409,118.4774,117.8535,118.1947,289269.0
2023-06-14 14:20:00,121.25,121.37,120.97,121.22,191080.0,118.1849,118.3019,117.912,118.1557,191080.0
2023-06-14 14:25:00,121.21,121.31,121.02,121.1,138816.0,118.1459,118.2434,117.9608,118.0387,138816.0
2023-06-14 14:30:00,121.08,121.37,120.98,121.31,212440.0,118.0192,118.3019,117.9218,118.2434,212440.0
2023-06-14 14:35:00,121.33,121.87,121.19,121.37,310295.0,118.2629,118.7893,118.1265,118.3019,310295.0
2023-06-14 14:40:00,121.37,122.0,121.28,121.97,188047.0,118.3019,118.916,118.2142,118.8867,188047.0
2023-06-14 14:45:00,121.98,122.16,121.74,122.12,215551.0,118.8965,119.0719,118.6625,119.0329,215551.0
2023-06-14 14:50:00,122.13,122.41,122.07,122.36,219269.0,119.0427,119.3156,118.9842,119.2669,219269.0
2023-06-14 14:55:00,122.36,122.36,121.77,122.06,219580.0,119.2669,119.2669,118.6918,118.9745,219580.0
2023-06-14 15:00:00,122.06,122.39,122.04,122.28,245936.0,118.9745,119.2961,118.955,119.1889,245936.0
2023-06-14 15:05:00,122.27,122.44,122.23,122.34,179108.0,119.1792,119.3449,119.1402,119.2474,179108.0
2023-06-14 15:10:00,122.36,122.37,121.65,121.7,209339.0,119.2669,119.2766,118.5748,118.6236,209339.0
2023-06-14 15:15:00,121.7,122.15,121.61,122.08,128520.0,118.6236,119.0622,118.5358,118.994,128520.0
2023-06-14 15:20:00,122.04,122.19,121.9,122.03,147978.0,118.955,119.1012,118.8185,118.9452,147978.0
2023-06-14 15:25:00,122.04,122.3,122.03,122.11,186134.0,118.955,119.2084,118.9452,119.0232,186134.0
2023-06-14 15:30:00,122.12,122.14,121.86,121.91,357608.0,119.0329,119.0524,118.7795,118.8283,357608.0
2023-06-14 15:35:00,121.9,122.18,121.84,122.02,211692.0,118.8185,119.0914,118.76,118.9355,211692.0
2023-06-14 15:40:00,122.02,122.08,121.7,122.02,183461.0,118.9355,118.994,118.6236,118.9355,183461.0
2023-06-14 15:45:00,121.99,122.16,121.94,122.16,241344.0,118.9062,119.0719,118.8575,119.0719,241344.0
2023-06-14 15:50:00,122.14,122.14,121.64,121.98,335356.0,119.0524,119.0524,118.5651,118.8965,335356.0
2023-06-14 15:55:00,121.97,122.32,121.97,122.26,637290.0,118.8867,119.2279,118.8867,119.1694,637290.0
2023-06-15 09:30:00,121.95,122.35,121.66,122.18,452679.0,118.8672,119.2571,118.5846,119.0914,452679.0
2023-06-15 09:35:00,122.17,123.09,122.17,122.87,596728.0,119.0817,119.9784,119.0817,119.764,596728.0
2023-06-15 09:40:00,122.88,123.92,122.86,123.89,815561.0,119.7737,120.7874,119.7542,120.7582,815561.0
2023-06-15 09:45:00,123.89,124.0,123.4,123.94,776237.0,120.7582,120.8654,120.2806,120.8069,776237.0
2023-06-15 09:50:00,123.96,124.68,123.93,124.31,867522.0,120.8264,121.5282,120.7972,121.1676,867522.0
2023-06-15 09:55:00,124.32,124.63,124.08,124.53,416036.0,121.1773,121.4795,120.9434,121.382,416036.0
2023-06-15 10:00:00,124.55,124.8,124.12,124.7,473713.0,121.4015,121.6452,120.9824,121.5477,473713.0
2023-06-15 10:05:00,124.72,125.06,124.64,124.86,592775.0,121.5672,121.8986,121.4892,121.7037,592775.0
2023-06-15 10:10:00,124.87,125.0,124.62,124.73,348535.0,121.7134,121.8401,121.4697,121.577,348535.0
2023-06-15 10:15:00,124.73,125.22,124.69,125.16,558818.0,121.577,122.0546,121.538,121.9961,558818.0
2023-06-15 10:20:00,125.15,125.17,124.51,124.76,362087.0,121.9863,122.0058,121.3625,121.6062,362087.0
2023-06-15 10:25:00,124.76,125.22,124.76,125.22,453943.0,121.6062,122.0546,121.6062,122.0546,453943.0
2023-06-15 10:30:00,125.2,125.38,124.99,125.28,367650.0,122.0351,122.2105,121.8304,122.1131,367650.0
2023-06-15 10:35:00,125.3,125.55,124.76,124.86,495953.0,122.1326,122.3762,121.6062,121.7037,495953.0
2023-06-15 10:40:00,124.88,125.42,124.85,125.29,336763.0,121.7232,122.2495,121.6939,122.1228,336763.0
2023-06-15 10:45:00,125.3,125.45,124.85,125.0,386735.0,122.1326,122.2788,121.6939,121.8401,386735.0
2023-06-15 10:50:00,125.0,125.24,124.6,125.23,370261.0,121.8401,122.0741,121.4503,122.0643,370261.0
2023-06-15 10:55:00,125.25,125.4,125.05,125.26,311784.0,122.0838,122.23,121.8889,122.0936,311784.0
2023-06-15 11:00:00,125.27,125.39,125.11,125.38,321140.0,122.1033,122.2203,121.9474,122.2105,321140.0
2023-06-15 11:05:00,125.39,125.51,125.26,125.38,308007.0,122.2203,122.3372,122.0936,122.2105,308007.0
2023-06-15 11:10:00,125.38,125.38,125.13,125.29,181911.0,122.2105,122.2105,121.9669,122.1228,181911.0
2023-06-15 11:15:00,125.29,125.48,125.23,125.25,191861.0,122.1228,122.308,122.0643,122.0838,191861.0
2023-06-15 11:20:00,125.23,125.3,125.07,125.16,184648.0,122.0643,122.1326,121.9084,121.9961,184648.0
2023-06-15 11:25:00,125.15,125.39,125.13,125.39,159044.0,121.9863,122.2203,121.9669,122.2203,159044.0
2023-06-15 11:30:00,125.39,125.44,125.25,125.4,174598.0,122.2203,122.269,122.0838,122.23,174598.0
2023-06-15 11:35:00,125.39,125.49,125.26,125.29,133741.0,122.2203,122.3178,122.0936,122.1228,133741.0
2023-06-15 11:40:00,125.27,125.43,125.18,125.25,134102.0,122.1033,122.2593,122.0156,122.0838,134102.0
2023-06-15 11:45:00,125.26,125.44,125.23,125.34,142690.0,122.0936,122.269,122.0643,122.1715,142690.0
2023-06-15 11:50:00,125.35,125.84,125.27,125.4,370829.0,122.1813,122.6589,122.1033,122.23,370829.0
2023-06-15 11:55:00,125.39,125.52,125.35,125.42,127253.0,122.2203,122.347,122.1813,122.2495,127253.0
2023-06-15 12:00:00,125.41,125.58,125.39,125.41,128182.0,122.2398,122.4055,122.2203,122.2398,128182.0
2023-06-15 12:05:00,125.41,125.44,125.33,125.41,156625.0,122.2398,122.269,122.1618,122.2398,156625.0
2023-06-15 12:10:00,125.41,125.66,125.4,125.66,212691.0,122.2398,122.4835,122.23,122.4835,212691.0
2023-06-15 12:15:00,125.66,125.94,125.59,125.93,247916.0,122.4835,122.7564,122.4152,122.7466,247916.0
2023-06-15 12:20:00,125.92,126.11,125.7,125.76,294353.0,122.7369,122.9221,122.5224,122.5809,294353.0
2023-06-15 12:25:00,125.74,125.86,125.66,125.77,91084.0,122.5614,122.6784,122.4835,122.5907,91084.0
2023-06-15 12:30:00,125.76,125.92,125.75,125.87,104623.0,122.5809,122.7369,122.5712,122.6881,104623.0
2023-06-15 12:35:00,125.89,125.93,125.66,125.8,112955.0,122.7076,122.7466,122.4835,122.6199,112955.0
2023-06-15 12:40:00,125.79,125.88,125.61,125.82,111305.0,122.6102,122.6979,122.4347,122.6394,111305.0
2023-06-15 12:45:00,125.82,126.02,125.75,126.02,119561.0,122.6394,122.8344,122.5712,122.8344,119561.0
2023-06-15 12:50:00,126.03,126.18,125.75,125.77,202831.0,122.8441,122.9903,122.5712,122.5907,202831.0
2023-06-15 12:55:00,125.76,125.83,125.64,125.83,171760.0,122.5809,122.6492,122.464,122.6492,171760.0
2023-06-15 13:00:00,125.82,125.95,125.7,125.88,109328.0,122.6394,122.7661,122.5224,122.6979,109328.0
2023-06-15 13:05:00,125.87,126.09,125.78,125.81,161070.0,122.6881,122.9026,122.6004,122.6297,161070.0
2023-06-15 13:10:00,125.82,125.98,125.76,125.86,112129.0,122.6394,122.7954,122.5809,122.6784,112129.0
2023-06-15 13:15:00,125.86,126.13,125.81,126.11,142251.0,122.6784,122.9416,122.6297,122.9221,142251.0
2023-06-15 13:20:00,126.12,126.29,125.72,126.08,269151.0,122.9318,123.0975,122.5419,122.8928,269151.0
2023-06-15 13:25:00,126.09,126.32,126.07,126.31,133441.0,122.9026,123.1268,122.8831,123.117,133441.0
2023-06-15 13:30:00,126.31,126.34,126.16,126.23,138164.0,123.117,123.1463,122.9708,123.039,138164.0
2023-06-15 13:35:00,126.23,126.24,125.97,126.1,145791.0,123.039,123.0488,122.7856,122.9123,145791.0
2023-06-15 13:40:00,126.09,126.18,126.02,126.1,110126.0,122.9026,122.9903,122.8344,122.9123,110126.0
2023-06-15 13:45:00,126.11,126.62,125.7,126.27,254124.0,122.9221,123.4192,122.5224,123.078,254124.0
2023-06-15 13:50:00,126.28,126.57,126.2,126.57,126142.0,123.0878,123.3705,123.0098,123.3705,126142.0
2023-06-15 13:55:00,126.58,126.58,126.36,126.36,114688.0,123.3802,123.3802,123.1658,123.1658,114688.0
2023-06-15 14:00:00,126.37,126.59,126.35,126.44,175663.0,123.1755,123.3899,123.156,123.2437,175663.0
2023-06-15 14:05:00,126.43,126.44,126.03,126.1,196606.0,123.234,123.2437,122.8441,122.9123,196606.0
2023-06-15 14:10:00,126.13,126.24,126.05,126.06,119402.0,122.9416,123.0488,122.8636,122.8733,119402.0
2023-06-15 14:15:00,126.06,126.14,125.98,126.09,153463.0,122.8733,122.9513,122.7954,122.9026,153463.0
2023-06-15 14:20:00,126.08,126.4,126.07,126.34,201448.0,122.8928,123.2047,122.8831,123.1463,201448.0
2023-06-15 14:25:00,126.35,126.69,126.31,126.64,186920.0,123.156,123.4874,123.117,123.4387,186920.0
2023-06-15 14:30:00,126.64,126.99,126.64,126.96,308889.0,123.4387,123.7798,123.4387,123.7506,308889.0
2023-06-15 14:35:00,126.94,127.54,126.93,127.21,470295.0,123.7311,124.3159,123.7214,123.9943,470295.0
2023-06-15 14:40:00,127.22,127.45,127.01,127.09,190939.0,124.004,124.2282,123.7993,123.8773,190939.0
2023-06-15 14:45:00,127.08,127.25,126.96,127.04,200315.0,123.8676,124.0333,123.7506,123.8286,200315.0
2023-06-15 14:50:00,127.06,127.07,126.63,126.8,250503.0,123.8481,123.8578,123.4289,123.5946,250503.0
2023-06-15 14:55:00,126.8,126.85,126.58,126.64,198407.0,123.5946,123.6434,123.3802,123.4387,198407.0
2023-06-15 15:00:00,126.66,126.73,126.48,126.51,209845.0,123.4582,123.5264,123.2827,123.312,209845.0
2023-06-15 15:05:00,126.51,126.63,126.24,126.59,179118.0,123.312,123.4289,123.0488,123.3899,179118.0
2023-06-15 15:10:00,126.58,126.63,126.3,126.59,152874.0,123.3802,123.4289,123.1073,123.3899,152874.0
2023-06-15 15:15:00,126.62,126.75,126.43,126.46,129541.0,123.4192,123.5459,123.234,123.2632,129541.0
2023-06-15 15:20:00,126.46,126.52,126.27,126.39,123127.0,123.2632,123.3217,123.078,123.195,123127.0
2023-06-15 15:25:00,126.39,126.61,126.36,126.53,174328.0,123.195,123.4094,123.1658,123.3315,174328.0
2023-06-15 15:30:00,126.53,126.74,126.51,126.62,154580.0,123.3315,123.5362,123.312,123.4192,154580.0
2023-06-15 15:35:00,126.61,126.63,126.31,126.36,165621.0,123.4094,123.4289,123.117,123.1658,165621.0
2023-06-15 15:40:00,126.36,126.46,126.09,126.15,241028.0,123.1658,123.2632,122.9026,122.9611,241028.0
2023-06-15 15:45:00,126.14,126.53,126.01,126.52,245940.0,122.9513,123.3315,122.8246,123.3217,245940.0
2023-06-15 15:50:00,126.54,126.69,126.26,126.31,275284.0,123.3412,123.4874,123.0683,123.117,275284.0
2023-06-15 15:55:00,126.3,126.57,126.24,126.57,769402.0,123.1073,123.3705,123.0488,123.3705,769402.0
2023-06-16 09:30:00,127.14,127.4,126.54,126.87,1633428.0,123.926,124.1795,123.3412,123.6629,1633428.0
2023-06-16 09:35:00,126.91,126.95,125.39,125.58,437240.0,123.7019,123.7408,122.2203,122.4055,437240.0
2023-06-16 09:40:00,125.63,126.01,125.28,125.91,251993.0,122.4542,122.8246,122.1131,122.7271,251993.0
2023-06-16 09:45:00,125.88,125.91,125.2,125.28,323184.0,122.6979,122.7271,122.0351,122.1131,323184.0
2023-06-16 09:50:00,125.28,126.05,125.15,125.32,291032.0,122.1131,122.8636,121.9863,122.1521,291032.0
2023-06-16 09:55:00,125.34,125.78,125.27,125.77,160571.0,122.1715,122.6004,122.1033,122.5907,160571.0
2023-06-16 10:00:00,125.79,125.97,125.33,125.6,125723.0,122.6102,122.7856,122.1618,122.425,125723.0
2023-06-16 10:05:00,125.65,125.98,125.5,125.98,94554.0,122.4737,122.7954,122.3275,122.7954,94554.0
2023-06-16 10:10:00,125.98,126.23,125.78,126.18,153553.0,122.7954,123.039,122.6004,122.9903,153553.0
2023-06-16 10:15:00,126.18,126.3,125.93,125.99,194136.0,122.9903,123.1073,122.7466,122.8051,194136.0
2023-06-16 10:20:00,125.96,126.41,125.78,126.41,94892.0,122.7759,123.2145,122.6004,123.2145,94892.0
2023-06-16 10:25:00,126.4,126.49,126.1,126.48,111830.0,123.2047,123.2925,122.9123,123.2827,111830.0
2023-06-16 10:30:00,126.49,126.58,126.21,126.49,126081.0,123.2925,123.3802,123.0196,123.2925,126081.0
2023-06-16 10:35:00,126.5,126.62,126.24,126.27,132031.0,123.3022,123.4192,123.0488,123.078,132031.0
2023-06-16 10:40:00,126.26,126.68,125.97,126.47,254965.0,123.0683,123.4777,122.7856,123.273,254965.0
2023-06-16 10:45:00,126.46,126.49,126.06,126.41,110778.0,123.2632,123.2925,122.8733,123.2145,110778.0
2023-06-16 10:50:00,126.44,126.69,126.34,126.49,122056.0,123.2437,123.4874,123.1463,123.2925,122056.0
2023-06-16 10:55:00,126.49,126.65,126.25,126.26,51541.0,123.2925,123.4484,123.0585,123.0683,51541.0
2023-06-16 11:00:00,126.26,126.44,126.11,126.36,99244.0,123.0683,123.2437,122.9221,123.1658,99244.0
2023-06-16 11:05:00,126.36,126.52,126.07,126.41,108503.0,123.1658,123.3217,122.8831,123.2145,108503.0
2023-06-16 11:10:00,126.42,126.54,126.2,126.25,75226.0,123.2242,123.3412,123.0098,123.0585,75226.0
2023-06-16 11:15:00,126.24,126.25,126.01,126.04,61623.0,123.0488,123.0585,122.8246,122.8539,61623.0
2023-06-16 11:20:00,126.02,126.12,125.8,125.88,92546.0,122.8344,122.9318,122.6199,122.6979,92546.0
2023-06-16 11:25:00,125.87,126.11,125.7,126.1,64142.0,122.6881,122.9221,122.5224,122.9123,64142.0
2023-06-16 11:30:00,126.09,126.23,126.03,126.17,74656.0,122.9026,123.039,122.8441,122.9806,74656.0
2023-06-16 11:35:00,126.15,126.41,126.14,126.35,155790.0,122.9611,123.2145,122.9513,123.156,155790.0
2023-06-16 11:40:00,126.36,126.48,126.21,126.46,96471.0,123.1658,123.2827,123.0196,123.2632,96471.0
2023-06-16 11:45:00,126.45,126.55,126.2,126.21,116342.0,123.2535,123.351,123.0098,123.0196,116342.0
2023-06-16 11:50:00,126.21,126.27,126.08,126.22,71117.0,123.0196,123.078,122.8928,123.0293,71117.0
2023-06-16 11:55:00,126.22,126.3,125.82,125.86,105820.0,123.0293,123.1073,122.6394,122.6784,105820.0
2023-06-16 12:00:00,125.85,125.94,125.72,125.74,75847.0,122.6687,122.7564,122.5419,122.5614,75847.0
2023-06-16 12:05:00,125.75,126.06,125.73,125.96,104779.0,122.5712,122.8733,122.5517,122.7759,104779.0
2023-06-16 12:10:00,126.0,126.25,125.88,125.88,92992.0,122.8149,123.0585,122.6979,122.6979,92992.0
2023-06-16 12:15:00,125.88,126.16,125.61,126.06,319321.0,122.6979,122.9708,122.4347,122.8733,319321.0
2023-06-16 12:20:00,126.07,126.25,125.93,126.25,124304.0,122.8831,123.0585,122.7466,123.0585,124304.0
2023-06-16 12:25:00,126.25,126.41,126.23,126.35,88735.0,123.0585,123.2145,123.039,123.156,88735.0
2023-06-16 12:30:00,126.37,126.39,126.21,126.37,90623.0,123.1755,123.195,123.0196,123.1755,90623.0
2023-06-16 12:35:00,126.35,126.36,126.16,126.26,86894.0,123.156,123.1658,122.9708,123.0683,86894.0
2023-06-16 12:40:00,126.26,126.31,126.19,126.29,50226.0,123.0683,123.117,123.0001,123.0975,50226.0
2023-06-16 12:45:00,126.28,126.33,126.18,126.31,77467.0,123.0878,123.1365,122.9903,123.117,77467.0
2023-06-16 12:50:00,126.29,126.4,126.26,126.31,63720.0,123.0975,123.2047,123.0683,123.117,63720.0
2023-06-16 12:55:00,126.28,126.3,126.14,126.21,56669.0,123.0878,123.1073,122.9513,123.0196,56669.0
2023-06-16 13:00:00,126.2,126.22,125.98,126.07,44580.0,123.0098,123.0293,122.7954,122.8831,44580.0
2023-06-16 13:05:00,126.06,126.08,125.84,125.89,51079.0,122.8733,122.8928,122.6589,122.7076,51079.0
2023-06-16 13:10:00,125.88,125.88,125.67,125.69,66188.0,122.6979,122.6979,122.4932,122.5127,66188.0
2023-06-16 13:15:00,125.71,125.71,125.44,125.46,112881.0,122.5322,122.5322,122.269,122.2885,112881.0
2023-06-16 13:20:00,125.44,125.46,125.26,125.3,105783.0,122.269,122.2885,122.0936,122.1326,105783.0
2023-06-16 13:25:00,125.31,125.39,125.19,125.24,122070.0,122.1423,122.2203,122.0253,122.0741,122070.0
2023-06-16 13:30:00,125.23,125.46,125.19,125.3,90223.0,122.0643,122.2885,122.0253,122.1326,90223.0
2023-06-16 13:35:00,125.29,125.44,125.28,125.38,63333.0,122.1228,122.269,122.1131,122.2105,63333.0
2023-06-16 13:40:00,125.38,125.73,125.33,125.73,63032.0,122.2105,122.5517,122.1618,122.5517,63032.0
2023-06-16 13:45:00,125.74,125.86,125.7,125.76,77288.0,122.5614,122.6784,122.5224,122.5809,77288.0
2023-06-16 13:50:00,125.75,125.97,125.69,125.91,68937.0,122.5712,122.7856,122.5127,122.7271,68937.0
2023-06-16 13:55:00,125.91,125.94,125.78,125.86,53744.0,122.7271,122.7564,122.6004,122.6784,53744.0
2023-06-16 14:00:00,125.86,126.0,125.84,125.93,69992.0,122.6784,122.8149,122.6589,122.7466,69992.0
2023-06-16 14:05:00,125.93,126.21,125.82,126.19,70514.0,122.7466,123.0196,122.6394,123.0001,70514.0
2023-06-16 14:10:00,126.18,126.31,126.18,126.26,65307.0,122.9903,123.117,122.9903,123.0683,65307.0
2023-06-16 14:15:00,126.27,126.3,126.14,126.17,73162.0,123.078,123.1073,122.9513,122.9806,73162.0
2023-06-16 14:20:00,126.15,126.21,126.02,126.19,105075.0,122.9611,123.0196,122.8344,123.0001,105075.0
2023-06-16 14:25:00,126.19,126.43,126.17,126.39,72191.0,123.0001,123.234,122.9806,123.195,72191.0
2023-06-16 14:30:00,126.39,126.39,126.01,126.14,58579.0,123.195,123.195,122.8246,122.9513,58579.0
2023-06-16 14:35:00,126.13,126.35,126.12,126.3,58111.0,122.9416,123.156,122.9318,123.1073,58111.0
2023-06-16 14:40:00,126.31,126.33,126.16,126.21,39646.0,123.117,123.1365,122.9708,123.0196,39646.0
2023-06-16 14:45:00,126.21,126.23,126.06,126.14,38707.0,123.0196,123.039,122.8733,122.9513,38707.0
2023-06-16 14:50:00,126.13,126.22,126.09,126.17,37944.0,122.9416,123.0293,122.9026,122.9806,37944.0
2023-06-16 14:55:00,126.17,126.23,126.09,126.1,57309.0,122.9806,123.039,122.9026,122.9123,57309.0
2023-06-16 15:00:00,126.12,126.23,125.88,126.15,135899.0,122.9318,123.039,122.6979,122.9611,135899.0
2023-06-16 15:05:00,126.16,126.16,125.94,125.99,68519.0,122.9708,122.9708,122.7564,122.8051,68519.0
2023-06-16 15:10:00,125.97,125.99,125.58,125.58,101304.0,122.7856,122.8051,122.4055,122.4055,101304.0
2023-06-16 15:15:00,125.58,125.76,125.57,125.72,84828.0,122.4055,122.5809,122.3957,122.5419,84828.0
2023-06-16 15:20:00,125.71,125.94,125.71,125.86,91450.0,122.5322,122.7564,122.5322,122.6784,91450.0
2023-06-16 15:25:00,125.86,125.9,125.57,125.59,60371.0,122.6784,122.7174,122.3957,122.4152,60371.0
2023-06-16 15:30:00,125.59,125.82,125.57,125.79,73059.0,122.4152,122.6394,122.3957,122.6102,73059.0
2023-06-16 15:35:00,125.79,126.01,125.79,125.94,96059.0,122.6102,122.8246,122.6102,122.7564,96059.0
2023-06-16 15:40:00,125.93,125.98,125.8,125.82,93299.0,122.7466,122.7954,122.6199,122.6394,93299.0
2023-06-16 15:45:00,125.83,125.99,125.81,125.9,141264.0,122.6492,122.8051,122.6297,122.7174,141264.0
2023-06-16 15:50:00,125.89,126.0,125.45,125.59,312736.0,122.7076,122.8149,122.2788,122.4152,312736.0
2023-06-16 15:55:00,125.59,125.77,125.32,125.48,739887.0,122.4152,122.5907,122.1521,122.308,739887.0
2023-06-20 09:30:00,124.45,125.25,124.44,124.87,532565.0,121.304,122.0838,121.2943,121.7134,532565.0
2023-06-20 09:35:00,124.85,125.02,124.07,124.1,485942.0,121.6939,121.8596,120.9336,120.9629,485942.0
2023-06-20 09:40:00,124.1,124.48,123.95,124.4,377759.0,120.9629,121.3333,120.8167,121.2553,377759.0
2023-06-20 09:45:00,124.38,124.72,124.1,124.44,176933.0,121.2358,121.5672,120.9629,121.2943,176933.0
2023-06-20 09:50:00,124.44,124.46,124.06,124.09,179754.0,121.2943,121.3138,120.9239,120.9531,179754.0
2023-06-20 09:55:00,124.09,124.3,124.05,124.2,181487.0,120.9531,121.1578,120.9142,121.0604,181487.0
2023-06-20 10:00:00,124.18,124.52,124.13,124.52,188765.0,121.0409,121.3723,120.9921,121.3723,188765.0
2023-06-20 10:05:00,124.53,124.53,124.13,124.23,153699.0,121.382,121.382,120.9921,121.0896,153699.0
2023-06-20 10:10:00,124.23,124.73,124.23,124.5,125908.0,121.0896,121.577,121.0896,121.3528,125908.0
2023-06-20 10:15:00,124.49,124.53,124.19,124.23,116863.0,121.343,121.382,121.0506,121.0896,116863.0
2023-06-20 10:20:00,124.22,124.25,124.03,124.06,176393.0,121.0799,121.1091,120.8947,120.9239,176393.0
2023-06-20 10:25:00,124.06,124.2,123.91,123.94,177739.0,120.9239,121.0604,120.7777,120.8069,177739.0
2023-06-20 10:30:00,123.92,123.99,123.7,123.74,152483.0,120.7874,120.8557,120.573,120.612,152483.0
2023-06-20 10:35:00,123.75,123.86,123.65,123.77,128685.0,120.6217,120.729,120.5243,120.6412,128685.0
2023-06-20 10:40:00,123.77,124.08,123.74,124.0,64006.0,120.6412,120.9434,120.612,120.8654,64006.0
2023-06-20 10:45:00,124.01,124.01,123.54,123.56,91875.0,120.8752,120.8752,120.417,120.4365,91875.0
2023-06-20 10:50:00,123.56,123.61,123.26,123.31,153777.0,120.4365,120.4853,120.1441,120.1929,153777.0
2023-06-20 10:55:00,123.3,123.58,123.26,123.52,106802.0,120.1831,120.456,120.1441,120.3976,106802.0
2023-06-20 11:00:00,123.52,123.79,123.52,123.75,92963.0,120.3976,120.6607,120.3976,120.6217,92963.0
2023-06-20 11:05:00,123.75,123.81,123.56,123.77,100395.0,120.6217,120.6802,120.4365,120.6412,100395.0
2023-06-20 11:10:00,123.78,123.83,123.48,123.57,118362.0,120.651,120.6997,120.3586,120.4463,118362.0
2023-06-20 11:15:00,123.57,123.81,123.42,123.69,195564.0,120.4463,120.6802,120.3001,120.5633,195564.0
2023-06-20 11:20:00,123.68,123.83,123.46,123.79,105278.0,120.5535,120.6997,120.3391,120.6607,105278.0
2023-06-20 11:25:00,123.8,123.81,123.51,123.74,187171.0,120.6705,120.6802,120.3878,120.612,187171.0
2023-06-20 11:30:00,123.79,123.95,123.55,123.62,212569.0,120.6607,120.8167,120.4268,120.495,212569.0
2023-06-20 11:35:00,123.64,123.65,123.43,123.58,117228.0,120.5145,120.5243,120.3098,120.456,117228.0
2023-06-20 11:40:00,123.59,123.59,123.08,123.19,144497.0,120.4658,120.4658,119.9687,120.0759,144497.0
2023-06-20 11:45:00,123.19,123.25,123.07,123.11,193348.0,120.0759,120.1344,119.9589,119.9979,193348.0
2023-06-20 11:50:00,123.11,123.12,122.84,123.01,139035.0,119.9979,120.0077,119.7347,119.9004,139035.0
2023-06-20 11:55:00,123.01,123.02,122.83,122.96,76983.0,119.9004,119.9102,119.725,119.8517,76983.0
2023-06-20 12:00:00,122.96,122.96,122.71,122.79,75700.0,119.8517,119.8517,119.608,119.686,75700.0
2023-06-20 12:05:00,122.81,123.01,122.77,122.91,85280.0,119.7055,119.9004,119.6665,119.803,85280.0
2023-06-20 12:10:00,122.92,123.03,122.91,122.94,63793.0,119.8127,119.9199,119.803,119.8322,63793.0
2023-06-20 12:15:00,122.95,123.03,122.89,122.93,76876.0,119.842,119.9199,119.7835,119.8225,76876.0
2023-06-20 12:20:00,122.93,123.05,122.92,122.97,77375.0,119.8225,119.9394,119.8127,119.8615,77375.0
2023-06-20 12:25:00,122.97,123.08,122.9,122.95,64227.0,119.8615,119.9687,119.7932,119.842,64227.0
2023-06-20 12:30:00,122.95,123.01,122.86,122.93,90888.0,119.842,119.9004,119.7542,119.8225,90888.0
2023-06-20 12:35:00,122.94,123.03,122.84,122.93,64853.0,119.8322,119.9199,119.7347,119.8225,64853.0
2023-06-20 12:40:00,122.94,123.14,122.91,123.09,95226.0,119.8322,120.0272,119.803,119.9784,95226.0
2023-06-20 12:45:00,123.08,123.11,122.88,122.99,99449.0,119.9687,119.9979,119.7737,119.881,99449.0
2023-06-20 12:50:00,123.0,123.02,122.84,122.84,90298.0,119.8907,119.9102,119.7347,119.7347,90298.0
2023-06-20 12:55:00,122.84,122.93,122.78,122.88,66811.0,119.7347,119.8225,119.6763,119.7737,66811.0
2023-06-20 13:00:00,122.89,123.03,122.81,122.89,67392.0,119.7835,119.9199,119.7055,119.7835,67392.0
2023-06-20 13:05:00,122.89,122.9,122.79,122.86,71425.0,119.7835,119.7932,119.686,119.7542,71425.0
2023-06-20 13:10:00,122.86,122.97,122.78,122.94,83910.0,119.7542,119.8615,119.6763,119.8322,83910.0
2023-06-20 13:15:00,122.93,123.0,122.87,122.93,57286.0,119.8225,119.8907,119.764,119.8225,57286.0
2023-06-20 13:20:00,122.94,123.04,122.92,122.99,81536.0,119.8322,119.9297,119.8127,119.881,81536.0
2023-06-20 13:25:00,122.98,122.98,122.83,122.89,80385.0,119.8712,119.8712,119.725,119.7835,80385.0
2023-06-20 13:30:00,122.88,122.98,122.8,122.81,84081.0,119.7737,119.8712,119.6958,119.7055,84081.0
2023-06-20 13:35:00,122.81,122.81,122.59,122.61,71564.0,119.7055,119.7055,119.4911,119.5106,71564.0
2023-06-20 13:40:00,122.6,122.7,122.46,122.48,112183.0,119.5008,119.5983,119.3643,119.3838,112183.0
2023-06-20 13:45:00,122.47,122.55,122.45,122.54,86002.0,119.3741,119.4521,119.3546,119.4423,86002.0
2023-06-20 13:50:00,122.54,122.65,122.34,122.35,85438.0,119.4423,119.5495,119.2474,119.2571,85438.0
2023-06-20 13:55:00,122.34,122.39,122.19,122.29,115062.0,119.2474,119.2961,119.1012,119.1986,115062.0
2023-06-20 14:00:00,122.27,122.46,122.24,122.38,87643.0,119.1792,119.3643,119.1499,119.2864,87643.0
2023-06-20 14:05:00,122.38,122.53,122.37,122.41,74711.0,119.2864,119.4326,119.2766,119.3156,74711.0
2023-06-20 14:10:00,122.4,122.4,122.26,122.29,62467.0,119.3059,119.3059,119.1694,119.1986,62467.0
2023-06-20 14:15:00,122.29,122.53,122.28,122.51,108372.0,119.1986,119.4326,119.1889,119.4131,108372.0
2023-06-20 14:20:00,122.5,122.57,122.46,122.52,120945.0,119.4033,119.4716,119.3643,119.4228,120945.0
2023-06-20 14:25:00,122.52,122.6,122.38,122.41,69258.0,119.4228,119.5008,119.2864,119.3156,69258.0
2023-06-20 14:30:00,122.41,122.49,122.36,122.4,59644.0,119.3156,119.3936,119.2669,119.3059,59644.0
2023-06-20 14:35:00,122.41,122.45,122.33,122.38,57749.0,119.3156,119.3546,119.2376,119.2864,57749.0
2023-06-20 14:40:00,122.38,122.42,122.26,122.27,68212.0,119.2864,119.3254,119.1694,119.1792,68212.0
2023-06-20 14:45:00,122.26,122.29,122.19,122.23,76816.0,119.1694,119.1986,119.1012,119.1402,76816.0
2023-06-20 14:50:00,122.23,122.27,122.13,122.19,86211.0,119.1402,119.1792,119.0427,119.1012,86211.0
2023-06-20 14:55:00,122.19,122.35,122.17,122.3,62953.0,119.1012,119.2571,119.0817,119.2084,62953.0
2023-06-20 15:00:00,122.3,122.45,122.3,122.44,57215.0,119.2084,119.3546,119.2084,119.3449,57215.0
2023-06-20 15:05:00,122.44,122.53,122.41,122.52,55136.0,119.3449,119.4326,119.3156,119.4228,55136.0
2023-06-20 15:10:00,122.52,122.61,122.41,122.56,78157.0,119.4228,119.5106,119.3156,119.4618,78157.0
2023-06-20 15:15:00,122.56,122.59,122.44,122.58,81800.0,119.4618,119.4911,119.3449,119.4813,81800.0
2023-06-20 15:20:00,122.59,122.59,122.49,122.55,69812.0,119.4911,119.4911,119.3936,119.4521,69812.0
2023-06-20 15:25:00,122.55,122.59,122.44,122.45,111112.0,119.4521,119.4911,119.3449,119.3546,111112.0
2023-06-20 15:30:00,122.44,122.44,122.06,122.18,121882.0,119.3449,119.3449,118.9745,119.0914,121882.0
2023-06-20 15:35:00,122.19,122.27,122.17,122.2,99603.0,119.1012,119.1792,119.0817,119.1109,99603.0
2023-06-20 15:40:00,122.19,122.21,122.07,122.13,136681.0,119.1012,119.1207,118.9842,119.0427,136681.0
2023-06-20 15:45:00,122.13,122.23,122.07,122.2,149283.0,119.0427,119.1402,118.9842,119.1109,149283.0
2023-06-20 15:50:00,122.2,122.25,122.06,122.08,296913.0,119.1109,119.1597,118.9745,118.994,296913.0
2023-06-20 15:55:00,122.07,122.1,121.96,122.06,691775.0,118.9842,119.0134,118.877,118.9745,691775.0
2023-06-21 09:30:00,121.95,122.05,121.6,121.63,413794.0,118.8672,118.9647,118.5261,118.5553,413794.0
2023-06-21 09:35:00,121.6,121.61,121.17,121.5,184495.0,118.5261,118.5358,118.107,118.4286,184495.0
2023-06-21 09:40:00,121.51,121.78,121.18,121.21,176734.0,118.4384,118.7015,118.1167,118.1459,176734.0
2023-06-21 09:45:00,121.21,121.28,120.92,121.02,212717.0,118.1459,118.2142,117.8633,117.9608,212717.0
2023-06-21 09:50:00,120.98,121.04,120.79,120.86,265751.0,117.9218,117.9802,117.7366,117.8048,265751.0
2023-06-21 09:55:00,120.85,121.51,120.82,121.42,187059.0,117.795,118.4384,117.7658,118.3506,187059.0
2023-06-21 10:00:00,121.41,121.41,120.91,120.98,163110.0,118.3409,118.3409,117.8535,117.9218,163110.0
2023-06-21 10:05:00,120.99,121.07,120.78,120.93,142850.0,117.9315,118.0095,117.7268,117.873,142850.0
2023-06-21 10:10:00,120.91,121.43,120.86,121.4,115004.0,117.8535,118.3604,117.8048,118.3311,115004.0
2023-06-21 10:15:00,121.39,121.58,121.22,121.42,152625.0,118.3214,118.5066,118.1557,118.3506,152625.0
2023-06-21 10:20:00,121.44,121.52,121.16,121.19,114365.0,118.3701,118.4481,118.0972,118.1265,114365.0
2023-06-21 10:25:00,121.18,121.29,121.06,121.25,86743.0,118.1167,118.2239,117.9997,118.1849,86743.0
2023-06-21 10:30:00,121.26,121.54,121.26,121.5,94926.0,118.1947,118.4676,118.1947,118.4286,94926.0
2023-06-21 10:35:00,121.49,121.51,121.27,121.47,74177.0,118.4189,118.4384,118.2044,118.3994,74177.0
2023-06-21 10:40:00,121.47,121.57,121.25,121.27,87511.0,118.3994,118.4968,118.1849,118.2044,87511.0
2023-06-21 10:45:00,121.27,121.27,120.93,121.07,111271.0,118.2044,118.2044,117.873,118.0095,111271.0
2023-06-21 10:50:00,121.06,121.08,120.63,120.81,129503.0,117.9997,118.0192,117.5806,117.7561,129503.0
2023-06-21 10:55:00,120.8,120.94,120.49,120.93,125694.0,117.7463,117.8828,117.4441,117.873,125694.0
2023-06-21 11:00:00,120.92,121.1,120.73,120.77,133569.0,117.8633,118.0387,117.6781,117.7171,133569.0
2023-06-21 11:05:00,120.76,120.79,120.37,120.38,273784.0,117.7073,117.7366,117.3272,117.3369,273784.0
2023-06-21 11:10:00,120.39,120.53,120.36,120.42,143216.0,117.3467,117.4831,117.3174,117.3759,143216.0
2023-06-21 11:15:00,120.42,120.76,120.42,120.67,133352.0,117.3759,117.7073,117.3759,117.6196,133352.0
2023-06-21 11:20:00,120.67,120.93,120.65,120.77,101912.0,117.6196,117.873,117.6001,117.7171,101912.0
2023-06-21 11:25:00,120.78,121.02,120.78,121.02,84447.0,117.7268,117.9608,117.7268,117.9608,84447.0
2023-06-21 11:30:00,121.03,121.37,121.02,121.29,161380.0,117.9705,118.3019,117.9608,118.2239,161380.0
2023-06-21 11:35:00,121.3,121.49,121.21,121.46,126213.0,118.2337,118.4189,118.1459,118.3896,126213.0
2023-06-21 11:40:00,121.46,121.73,121.43,121.72,237243.0,118.3896,118.6528,118.3604,118.6431,237243.0
2023-06-21 11:45:00,121.72,121.83,121.6,121.78,249711.0,118.6431,118.7503,118.5261,118.7015,249711.0
2023-06-21 11:50:00,121.78,121.82,121.56,121.67,135525.0,118.7015,118.7405,118.4871,118.5943,135525.0
2023-06-21 11:55:00,121.67,121.68,121.35,121.39,106244.0,118.5943,118.6041,118.2824,118.3214,106244.0
2023-06-21 12:00:00,121.39,121.55,121.27,121.55,103066.0,118.3214,118.4774,118.2044,118.4774,103066.0
2023-06-21 12:05:00,121.56,121.81,121.55,121.78,91828.0,118.4871,118.7308,118.4774,118.7015,91828.0
2023-06-21 12:10:00,121.77,121.92,121.72,121.89,149202.0,118.6918,118.838,118.6431,118.8088,149202.0
2023-06-21 12:15:00,121.88,121.88,121.56,121.57,129743.0,118.799,118.799,118.4871,118.4968,129743.0
2023-06-21 12:20:00,121.57,121.73,121.53,121.73,73624.0,118.4968,118.6528,118.4579,118.6528,73624.0
2023-06-21 12:25:00,121.73,121.86,121.69,121.83,73393.0,118.6528,118.7795,118.6138,118.7503,73393.0
2023-06-21 12:30:00,121.83,121.97,121.81,121.87,76410.0,118.7503,118.8867,118.7308,118.7893,76410.0
2023-06-21 12:35:00,121.85,122.27,121.76,122.26,127393.0,118.7698,119.1792,118.682,119.1694,127393.0
2023-06-21 12:40:00,122.26,122.45,122.17,122.19,147052.0,119.1694,119.3546,119.0817,119.1012,147052.0
2023-06-21 12:45:00,122.19,122.39,122.11,122.25,105786.0,119.1012,119.2961,119.0232,119.1597,105786.0
2023-06-21 12:50:00,122.27,122.46,122.22,122.36,103386.0,119.1792,119.3643,119.1304,119.2669,103386.0
2023-06-21 12:55:00,122.34,122.36,122.24,122.29,89547.0,119.2474,119.2669,119.1499,119.1986,89547.0
2023-06-21 13:00:00,122.29,122.44,122.19,122.42,112473.0,119.1986,119.3449,119.1012,119.3254,112473.0
2023-06-21 13:05:00,122.4,122.49,122.38,122.48,78812.0,119.3059,119.3936,119.2864,119.3838,78812.0
2023-06-21 13:10:00,122.48,122.61,122.43,122.43,62407.0,119.3838,119.5106,119.3351,119.3351,62407.0
2023-06-21 13:15:00,122.43,122.76,122.42,122.75,83278.0,119.3351,119.6568,119.3254,119.647,83278.0
2023-06-21 13:20:00,122.74,122.8,122.44,122.45,123480.0,119.6373,119.6958,119.3449,119.3546,123480.0
2023-06-21 13:25:00,122.45,122.65,122.44,122.58,102849.0,119.3546,119.5495,119.3449,119.4813,102849.0
2023-06-21 13:30:00,122.59,122.73,122.58,122.69,77238.0,119.4911,119.6275,119.4813,119.5885,77238.0
2023-06-21 13:35:00,122.68,122.85,122.62,122.84,61418.0,119.5788,119.7445,119.5203,119.7347,61418.0
2023-06-21 13:40:00,122.85,122.87,122.73,122.8,85238.0,119.7445,119.764,119.6275,119.6958,85238.0
2023-06-21 13:45:00,122.8,122.99,122.8,122.96,114223.0,119.6958,119.881,119.6958,119.8517,114223.0
2023-06-21 13:50:00,122.95,123.23,122.94,123.16,360065.0,119.842,120.1149,119.8322,120.0467,360065.0
2023-06-21 13:55:00,123.16,123.23,123.03,123.23,107139.0,120.0467,120.1149,119.9199,120.1149,107139.0
2023-06-21 14:00:00,123.24,123.3,123.18,123.29,95247.0,120.1246,120.1831,120.0661,120.1734,95247.0
2023-06-21 14:05:00,123.29,123.35,123.17,123.19,88642.0,120.1734,120.2319,120.0564,120.0759,88642.0
2023-06-21 14:10:00,123.18,123.32,123.15,123.31,72608.0,120.0661,120.2026,120.0369,120.1929,72608.0
2023-06-21 14:15:00,123.31,123.36,123.21,123.29,76892.0,120.1929,120.2416,120.0954,120.1734,76892.0
2023-06-21 14:20:00,123.29,123.32,123.06,123.14,85245.0,120.1734,120.2026,119.9492,120.0272,85245.0
2023-06-21 14:25:00,123.15,123.15,122.95,123.04,91926.0,120.0369,120.0369,119.842,119.9297,91926.0
2023-06-21 14:30:00,123.04,123.18,123.02,123.11,89844.0,119.9297,120.0661,119.9102,119.9979,89844.0
2023-06-21 14:35:00,123.09,123.09,122.93,122.97,69740.0,119.9784,119.9784,119.8225,119.8615,69740.0
2023-06-21 14:40:00,122.96,123.1,122.96,123.03,157959.0,119.8517,119.9882,119.8517,119.9199,157959.0
2023-06-21 14:45:00,123.03,123.04,122.68,122.75,76800.0,119.9199,119.9297,119.5788,119.647,76800.0
2023-06-21 14:50:00,122.76,122.95,122.7,122.94,86184.0,119.6568,119.842,119.5983,119.8322,86184.0
2023-06-21 14:55:00,122.94,122.94,122.74,122.87,54328.0,119.8322,119.8322,119.6373,119.764,54328.0
2023-06-21 15:00:00,122.87,122.87,122.67,122.71,116599.0,119.764,119.764,119.569,119.608,116599.0
2023-06-21 15:05:00,122.71,122.81,122.64,122.78,71179.0,119.608,119.7055,119.5398,119.6763,71179.0
2023-06-21 15:10:00,122.78,122.81,122.67,122.67,69408.0,119.6763,119.7055,119.569,119.569,69408.0
2023-06-21 15:15:00,122.66,122.75,122.56,122.61,86975.0,119.5593,119.647,119.4618,119.5106,86975.0
2023-06-21 15:20:00,122.61,122.61,122.4,122.4,118437.0,119.5106,119.5106,119.3059,119.3059,118437.0
2023-06-21 15:25:00,122.39,122.48,122.27,122.28,104162.0,119.2961,119.3838,119.1792,119.1889,104162.0
2023-06-21 15:30:00,122.26,122.32,122.1,122.12,104910.0,119.1694,119.2279,119.0134,119.0329,104910.0
2023-06-21 15:35:00,122.11,122.2,121.99,122.08,179052.0,119.0232,119.1109,118.9062,118.994,179052.0
2023-06-21 15:40:00,122.08,122.16,121.97,121.98,117931.0,118.994,119.0719,118.8867,118.8965,117931.0
2023-06-21 15:45:00,121.99,122.2,121.95,122.18,135680.0,118.9062,119.1109,118.8672,119.0914,135680.0
2023-06-21 15:50:00,122.19,122.37,122.12,122.2,193893.0,119.1012,119.2766,119.0329,119.1109,193893.0
2023-06-21 15:55:00,122.21,122.22,121.94,122.11,524454.0,119.1207,119.1304,118.8575,119.0232,524454.0
2023-06-22 09:30:00,121.61,121.99,121.24,121.82,210904.0,118.5358,118.9062,118.1752,118.7405,210904.0
2023-06-22 09:35:00,121.82,122.07,121.59,121.88,132163.0,118.7405,118.9842,118.5163,118.799,132163.0
2023-06-22 09:40:00,121.91,122.23,121.84,122.15,106930.0,118.8283,119.1402,118.76,119.0622,106930.0
2023-06-22 09:45:00,122.13,122.5,122.03,122.5,153977.0,119.0427,119.4033,118.9452,119.4033,153977.0
2023-06-22 09:50:00,122.51,122.59,122.01,122.05,178137.0,119.4131,119.4911,118.9257,118.9647,178137.0
2023-06-22 09:55:00,122.05,122.35,122.02,122.15,95715.0,118.9647,119.2571,118.9355,119.0622,95715.0
2023-06-22 10:00:00,122.15,122.32,122.09,122.18,74980.0,119.0622,119.2279,119.0037,119.0914,74980.0
2023-06-22 10:05:00,122.21,122.21,121.83,121.91,168519.0,119.1207,119.1207,118.7503,118.8283,168519.0
2023-06-22 10:10:00,121.92,122.1,121.76,122.1,76721.0,118.838,119.0134,118.682,119.0134,76721.0
2023-06-22 10:15:00,122.09,122.21,122.02,122.12,81500.0,119.0037,119.1207,118.9355,119.0329,81500.0
2023-06-22 10:20:00,122.12,122.19,121.82,121.84,67914.0,119.0329,119.1012,118.7405,118.76,67914.0
2023-06-22 10:25:00,121.83,121.92,121.61,121.64,128928.0,118.7503,118.838,118.5358,118.5651,128928.0
2023-06-22 10:30:00,121.64,121.89,121.56,121.73,94329.0,118.5651,118.8088,118.4871,118.6528,94329.0
2023-06-22 10:35:00,121.72,121.75,121.39,121.39,70793.0,118.6431,118.6723,118.3214,118.3214,70793.0
2023-06-22 10:40:00,121.4,121.45,121.13,121.2,85001.0,118.3311,118.3799,118.068,118.1362,85001.0
2023-06-22 10:45:00,121.19,121.2,120.96,121.16,93985.0,118.1265,118.1362,117.9023,118.0972,93985.0
2023-06-22 10:50:00,121.16,121.23,120.92,120.95,82027.0,118.0972,118.1654,117.8633,117.8925,82027.0
2023-06-22 10:55:00,120.96,121.24,120.87,121.14,77803.0,117.9023,118.1752,117.8145,118.0777,77803.0
2023-06-22 11:00:00,121.16,121.23,121.02,121.02,79426.0,118.0972,118.1654,117.9608,117.9608,79426.0
2023-06-22 11:05:00,121.03,121.14,120.84,120.89,144402.0,117.9705,118.0777,117.7853,117.834,144402.0
2023-06-22 11:10:00,120.91,121.03,120.78,120.82,135047.0,117.8535,117.9705,117.7268,117.7658,135047.0
2023-06-22 11:15:00,120.83,121.07,120.74,120.91,103570.0,117.7756,118.0095,117.6878,117.8535,103570.0
2023-06-22 11:20:00,120.91,121.06,120.84,120.88,82930.0,117.8535,117.9997,117.7853,117.8243,82930.0
2023-06-22 11:25:00,120.89,120.95,120.62,120.62,78648.0,117.834,117.8925,117.5709,117.5709,78648.0
2023-06-22 11:30:00,120.63,120.94,120.61,120.82,66373.0,117.5806,117.8828,117.5611,117.7658,66373.0
2023-06-22 11:35:00,120.82,121.06,120.8,120.83,66217.0,117.7658,117.9997,117.7463,117.7756,66217.0
2023-06-22 11:40:00,120.82,121.0,120.82,120.94,80797.0,117.7658,117.9413,117.7658,117.8828,80797.0
2023-06-22 11:45:00,120.95,121.08,120.89,121.02,65885.0,117.8925,118.0192,117.834,117.9608,65885.0
2023-06-22 11:50:00,121.02,121.02,120.84,120.88,58445.0,117.9608,117.9608,117.7853,117.8243,58445.0
2023-06-22 11:55:00,120.88,120.88,120.71,120.85,101287.0,117.8243,117.8243,117.6586,117.795,101287.0
2023-06-22 12:00:00,120.83,120.83,120.53,120.55,64036.0,117.7756,117.7756,117.4831,117.5026,64036.0
2023-06-22 12:05:00,120.56,120.64,120.46,120.64,85751.0,117.5124,117.5904,117.4149,117.5904,85751.0
2023-06-22 12:10:00,120.63,120.69,120.51,120.53,55201.0,117.5806,117.6391,117.4636,117.4831,55201.0
2023-06-22 12:15:00,120.54,120.69,120.54,120.67,60214.0,117.4929,117.6391,117.4929,117.6196,60214.0
2023-06-22 12:20:00,120.67,120.7,120.58,120.63,62269.0,117.6196,117.6488,117.5319,117.5806,62269.0
2023-06-22 12:25:00,120.63,120.71,120.51,120.64,61859.0,117.5806,117.6586,117.4636,117.5904,61859.0
2023-06-22 12:30:00,120.63,120.68,120.58,120.62,41991.0,117.5806,117.6293,117.5319,117.5709,41991.0
2023-06-22 12:35:00,120.63,120.75,120.55,120.57,79648.0,117.5806,117.6976,117.5026,117.5221,79648.0
2023-06-22 12:40:00,120.57,120.73,120.55,120.7,51457.0,117.5221,117.6781,117.5026,117.6488,51457.0
2023-06-22 12:45:00,120.71,120.86,120.61,120.64,65157.0,117.6586,117.8048,117.5611,117.5904,65157.0
2023-06-22 12:50:00,120.63,120.63,120.55,120.62,77123.0,117.5806,117.5806,117.5026,117.5709,77123.0
2023-06-22 12:55:00,120.62,120.88,120.59,120.75,259066.0,117.5709,117.8243,117.5416,117.6976,259066.0
2023-06-22 13:00:00,120.74,120.81,120.42,120.43,183449.0,117.6878,117.7561,117.3759,117.3857,183449.0
2023-06-22 13:05:00,120.42,120.74,120.38,120.71,306808.0,117.3759,117.6878,117.3369,117.6586,306808.0
2023-06-22 13:10:00,120.7,120.95,120.69,120.85,94002.0,117.6488,117.8925,117.6391,117.795,94002.0
2023-06-22 13:15:00,120.83,120.84,120.63,120.64,87998.0,117.7756,117.7853,117.5806,117.5904,87998.0
2023-06-22 13:20:00,120.63,120.63,120.43,120.45,188450.0,117.5806,117.5806,117.3857,117.4052,188450.0
2023-06-22 13:25:00,120.44,120.59,120.39,120.59,87957.0,117.3954,117.5416,117.3467,117.5416,87957.0
2023-06-22 13:30:00,120.6,120.64,120.51,120.56,37811.0,117.5514,117.5904,117.4636,117.5124,37811.0
2023-06-22 13:35:00,120.57,120.58,120.38,120.43,99597.0,117.5221,117.5319,117.3369,117.3857,99597.0
2023-06-22 13:40:00,120.42,120.47,120.35,120.37,139530.0,117.3759,117.4247,117.3077,117.3272,139530.0
2023-06-22 13:45:00,120.38,120.43,120.11,120.11,122845.0,117.3369,117.3857,117.0738,117.0738,122845.0
2023-06-22 13:50:00,120.12,120.32,120.11,120.22,75624.0,117.0835,117.2784,117.0738,117.181,75624.0
2023-06-22 13:55:00,120.21,120.29,120.07,120.12,78727.0,117.1712,117.2492,117.0348,117.0835,78727.0
2023-06-22 14:00:00,120.12,120.21,120.09,120.21,62473.0,117.0835,117.1712,117.0543,117.1712,62473.0
2023-06-22 14:05:00,120.21,120.38,120.19,120.27,97851.0,117.1712,117.3369,117.1517,117.2297,97851.0
2023-06-22 14:10:00,120.27,120.31,120.19,120.3,87865.0,117.2297,117.2687,117.1517,117.259,87865.0
2023-06-22 14:15:00,120.29,120.3,120.09,120.11,99862.0,117.2492,117.259,117.0543,117.0738,99862.0
2023-06-22 14:20:00,120.11,120.37,120.11,120.36,84122.0,117.0738,117.3272,117.0738,117.3174,84122.0
2023-06-22 14:25:00,120.36,120.38,120.3,120.37,65805.0,117.3174,117.3369,117.259,117.3272,65805.0
2023-06-22 14:30:00,120.37,120.48,120.19,120.29,76283.0,117.3272,117.4344,117.1517,117.2492,76283.0
2023-06-22 14:35:00,120.3,120.48,120.28,120.48,56417.0,117.259,117.4344,117.2395,117.4344,56417.0
2023-06-22 14:40:00,120.48,120.68,120.44,120.66,74860.0,117.4344,117.6293,117.3954,117.6099,74860.0
2023-06-22 14:45:00,120.65,120.76,120.64,120.74,64880.0,117.6001,117.7073,117.5904,117.6878,64880.0
2023-06-22 14:50:00,120.73,120.81,120.65,120.81,71651.0,117.6781,117.7561,117.6001,117.7561,71651.0
2023-06-22 14:55:00,120.81,120.83,120.67,120.69,63480.0,117.7561,117.7756,117.6196,117.6391,63480.0
2023-06-22 15:00:00,120.69,120.69,120.48,120.51,76096.0,117.6391,117.6391,117.4344,117.4636,76096.0
2023-06-22 15:05:00,120.5,120.59,120.5,120.53,73782.0,117.4539,117.5416,117.4539,117.4831,73782.0
2023-06-22 15:10:00,120.52,120.72,120.5,120.72,87737.0,117.4734,117.6683,117.4539,117.6683,87737.0
2023-06-22 15:15:00,120.7,120.71,120.57,120.68,70856.0,117.6488,117.6586,117.5221,117.6293,70856.0
2023-06-22 15:20:00,120.68,120.7,120.4,120.43,85448.0,117.6293,117.6488,117.3564,117.3857,85448.0
2023-06-22 15:25:00,120.43,120.62,120.39,120.56,94353.0,117.3857,117.5709,117.3467,117.5124,94353.0
2023-06-22 15:30:00,120.55,120.58,120.5,120.53,99197.0,117.5026,117.5319,117.4539,117.4831,99197.0
2023-06-22 15:35:00,120.54,120.62,120.47,120.61,91993.0,117.4929,117.5709,117.4247,117.5611,91993.0
2023-06-22 15:40:00,120.61,120.64,120.41,120.47,125277.0,117.5611,117.5904,117.3662,117.4247,125277.0
2023-06-22 15:45:00,120.47,120.57,120.45,120.49,143301.0,117.4247,117.5221,117.4052,117.4441,143301.0
2023-06-22 15:50:00,120.49,120.64,120.41,120.63,273064.0,117.4441,117.5904,117.3662,117.5806,273064.0
2023-06-22 15:55:00,120.63,120.65,120.48,120.56,554179.0,117.5806,117.6001,117.4344,117.5124,554179.0
2023-06-23 09:30:00,119.59,119.9,119.33,119.87,295748.0,116.5669,116.8691,116.3135,116.8398,295748.0
2023-06-23 09:35:00,119.9,119.9,119.35,119.45,190257.0,116.8691,116.8691,116.333,116.4304,190257.0
2023-06-23 09:40:00,119.46,119.58,119.06,119.09,347316.0,116.4402,116.5572,116.0503,116.0795,347316.0
2023-06-23 09:45:00,119.1,119.2,118.8,118.93,168365.0,116.0893,116.1868,115.7969,115.9236,168365.0
2023-06-23 09:50:00,118.9,118.94,118.7,118.89,125926.0,115.8943,115.9333,115.6994,115.8846,125926.0
2023-06-23 09:55:00,118.87,119.15,118.75,119.08,210130.0,115.8651,116.138,115.7481,116.0698,210130.0
2023-06-23 10:00:00,119.05,119.18,118.66,118.72,259029.0,116.0405,116.1673,115.6604,115.7189,259029.0
2023-06-23 10:05:00,118.71,118.98,118.62,118.93,148244.0,115.7091,115.9723,115.6214,115.9236,148244.0
2023-06-23 10:10:00,118.94,119.07,118.79,118.8,103330.0,115.9333,116.06,115.7871,115.7969,103330.0
2023-06-23 10:15:00,118.81,119.08,118.77,119.08,82665.0,115.8066,116.0698,115.7676,116.0698,82665.0
2023-06-23 10:20:00,119.08,119.1,118.82,119.09,76622.0,116.0698,116.0893,115.8164,116.0795,76622.0
2023-06-23 10:25:00,119.1,119.1,118.78,118.82,79892.0,116.0893,116.0893,115.7774,115.8164,79892.0
2023-06-23 10:30:00,118.8,119.04,118.74,118.75,97961.0,115.7969,116.0308,115.7384,115.7481,97961.0
2023-06-23 10:35:00,118.75,118.9,118.59,118.9,140265.0,115.7481,115.8943,115.5922,115.8943,140265.0
2023-06-23 10:40:00,118.88,118.99,118.81,118.86,141748.0,115.8748,115.9821,115.8066,115.8554,141748.0
2023-06-23 10:45:00,118.87,118.87,118.46,118.53,132049.0,115.8651,115.8651,115.4655,115.5337,132049.0
2023-06-23 10:50:00,118.55,118.66,118.44,118.53,104319.0,115.5532,115.6604,115.446,115.5337,104319.0
2023-06-23 10:55:00,118.53,118.54,118.32,118.38,99275.0,115.5337,115.5434,115.329,115.3875,99275.0
2023-06-23 11:00:00,118.39,118.4,118.17,118.22,107613.0,115.3972,115.407,115.1828,115.2315,107613.0
2023-06-23 11:05:00,118.22,118.39,118.15,118.35,234739.0,115.2315,115.3972,115.1633,115.3582,234739.0
2023-06-23 11:10:00,118.34,118.48,118.32,118.43,114968.0,115.3485,115.485,115.329,115.4362,114968.0
2023-06-23 11:15:00,118.43,118.46,118.15,118.23,130037.0,115.4362,115.4655,115.1633,115.2413,130037.0
2023-06-23 11:20:00,118.23,118.35,118.18,118.19,87424.0,115.2413,115.3582,115.1925,115.2023,87424.0
2023-06-23 11:25:00,118.22,118.35,118.14,118.31,122754.0,115.2315,115.3582,115.1536,115.3193,122754.0
2023-06-23 11:30:00,118.32,118.61,118.3,118.45,92234.0,115.329,115.6117,115.3095,115.4557,92234.0
2023-06-23 11:35:00,118.44,118.7,118.39,118.62,115429.0,115.446,115.6994,115.3972,115.6214,115429.0
2023-06-23 11:40:00,118.64,118.75,118.62,118.65,86627.0,115.6409,115.7481,115.6214,115.6507,86627.0
2023-06-23 11:45:00,118.66,118.86,118.65,118.78,60441.0,115.6604,115.8554,115.6507,115.7774,60441.0
2023-06-23 11:50:00,118.79,118.9,118.73,118.87,98102.0,115.7871,115.8943,115.7286,115.8651,98102.0
2023-06-23 11:55:00,118.87,119.0,118.83,118.91,115730.0,115.8651,115.9918,115.8261,115.9041,115730.0
2023-06-23 12:00:00,118.91,119.23,118.87,119.15,82731.0,115.9041,116.216,115.8651,116.138,82731.0
2023-06-23 12:05:00,119.18,119.39,119.13,119.37,85965.0,116.1673,116.372,116.1185,116.3525,85965.0
2023-06-23 12:10:00,119.35,119.47,119.28,119.42,65394.0,116.333,116.4499,116.2647,116.4012,65394.0
2023-06-23 12:15:00,119.43,119.55,119.28,119.31,82999.0,116.4109,116.5279,116.2647,116.294,82999.0
2023-06-23 12:20:00,119.31,119.41,119.19,119.4,51234.0,116.294,116.3914,116.177,116.3817,51234.0
2023-06-23 12:25:00,119.41,119.51,119.39,119.47,41543.0,116.3914,116.4889,116.372,116.4499,41543.0
2023-06-23 12:30:00,119.48,119.68,119.48,119.55,62676.0,116.4597,116.6546,116.4597,116.5279,62676.0
2023-06-23 12:35:00,119.53,119.55,119.39,119.52,46087.0,116.5084,116.5279,116.372,116.4987,46087.0
2023-06-23 12:40:00,119.51,119.59,119.45,119.52,66393.0,116.4889,116.5669,116.4304,116.4987,66393.0
2023-06-23 12:45:00,119.52,119.54,119.39,119.47,59065.0,116.4987,116.5182,116.372,116.4499,59065.0
2023-06-23 12:50:00,119.46,119.48,119.24,119.28,74666.0,116.4402,116.4597,116.2257,116.2647,74666.0
2023-06-23 12:55:00,119.28,119.41,119.28,119.35,43680.0,116.2647,116.3914,116.2647,116.333,43680.0
2023-06-23 13:00:00,119.34,119.38,119.16,119.24,81731.0,116.3232,116.3622,116.1478,116.2257,81731.0
2023-06-23 13:05:00,119.25,119.46,119.2,119.46,45416.0,116.2355,116.4402,116.1868,116.4402,45416.0
2023-06-23 13:10:00,119.46,119.5,119.33,119.41,86828.0,116.4402,116.4792,116.3135,116.3914,86828.0
2023-06-23 13:15:00,119.41,119.46,119.22,119.22,58517.0,116.3914,116.4402,116.2063,116.2063,58517.0
2023-06-23 13:20:00,119.23,119.29,119.16,119.24,65512.0,116.216,116.2745,116.1478,116.2257,65512.0
2023-06-23 13:25:00,119.23,119.3,119.2,119.3,81549.0,116.216,116.2842,116.1868,116.2842,81549.0
2023-06-23 13:30:00,119.3,119.31,119.21,119.23,51730.0,116.2842,116.294,116.1965,116.216,51730.0
2023-06-23 13:35:00,119.23,119.26,119.13,119.23,49310.0,116.216,116.2452,116.1185,116.216,49310.0
2023-06-23 13:40:00,119.24,119.26,119.04,119.16,141232.0,116.2257,116.2452,116.0308,116.1478,141232.0
2023-06-23 13:45:00,119.16,119.16,119.02,119.06,59398.0,116.1478,116.1478,116.0113,116.0503,59398.0
2023-06-23 13:50:00,119.05,119.06,118.98,118.99,72557.0,116.0405,116.0503,115.9723,115.9821,72557.0
2023-06-23 13:55:00,118.98,118.99,118.8,118.83,64418.0,115.9723,115.9821,115.7969,115.8261,64418.0
2023-06-23 14:00:00,118.81,118.91,118.76,118.91,76871.0,115.8066,115.9041,115.7579,115.9041,76871.0
2023-06-23 14:05:00,118.95,118.96,118.85,118.89,64256.0,115.9431,115.9528,115.8456,115.8846,64256.0
2023-06-23 14:10:00,118.89,118.9,118.78,118.82,50146.0,115.8846,115.8943,115.7774,115.8164,50146.0
2023-06-23 14:15:00,118.82,118.89,118.77,118.79,90388.0,115.8164,115.8846,115.7676,115.7871,90388.0
2023-06-23 14:20:00,118.8,118.82,118.71,118.81,73631.0,115.7969,115.8164,115.7091,115.8066,73631.0
2023-06-23 14:25:00,118.8,118.81,118.57,118.71,80790.0,115.7969,115.8066,115.5727,115.7091,80790.0
2023-06-23 14:30:00,118.73,118.76,118.63,118.65,61453.0,115.7286,115.7579,115.6312,115.6507,61453.0
2023-06-23 14:35:00,118.65,118.66,118.46,118.48,84315.0,115.6507,115.6604,115.4655,115.485,84315.0
2023-06-23 14:40:00,118.46,118.54,118.38,118.39,79595.0,115.4655,115.5434,115.3875,115.3972,79595.0
2023-06-23 14:45:00,118.39,118.39,118.22,118.23,95032.0,115.3972,115.3972,115.2315,115.2413,95032.0
2023-06-23 14:50:00,118.23,118.33,118.18,118.32,110806.0,115.2413,115.3388,115.1925,115.329,110806.0
2023-06-23 14:55:00,118.31,118.36,118.28,118.31,82195.0,115.3193,115.368,115.29,115.3193,82195.0
2023-06-23 15:00:00,118.31,118.34,118.14,118.26,190797.0,115.3193,115.3485,115.1536,115.2705,190797.0
2023-06-23 15:05:00,118.25,118.32,118.2,118.22,88136.0,115.2608,115.329,115.212,115.2315,88136.0
2023-06-23 15:10:00,118.21,118.38,118.2,118.28,122585.0,115.2218,115.3875,115.212,115.29,122585.0
2023-06-23 15:15:00,118.28,118.29,118.18,118.27,107837.0,115.29,115.2998,115.1925,115.2803,107837.0
2023-06-23 15:20:00,118.27,118.31,118.18,118.24,97861.0,115.2803,115.3193,115.1925,115.251,97861.0
2023-06-23 15:25:00,118.24,118.48,118.24,118.47,128938.0,115.251,115.485,115.251,115.4752,128938.0
2023-06-23 15:30:00,118.48,118.63,118.47,118.59,137199.0,115.485,115.6312,115.4752,115.5922,137199.0
2023-06-23 15:35:00,118.6,118.76,118.59,118.76,116747.0,115.6019,115.7579,115.5922,115.7579,116747.0
2023-06-23 15:40:00,118.76,118.91,118.74,118.85,163019.0,115.7579,115.9041,115.7384,115.8456,163019.0
2023-06-23 15:45:00,118.86,118.87,118.65,118.69,215958.0,115.8554,115.8651,115.6507,115.6897,215958.0
2023-06-23 15:50:00,118.68,118.81,118.57,118.73,422948.0,115.6799,115.8066,115.5727,115.7286,422948.0
2023-06-23 15:55:00,118.73,118.89,118.48,118.64,857226.0,115.7286,115.8846,115.485,115.6409,857226.0
2023-06-26 09:30:00,117.99,118.55,117.83,118.52,235744.0,115.0073,115.5532,114.8514,115.5239,235744.0
2023-06-26 09:35:00,118.52,118.52,117.66,118.03,112685.0,115.5239,115.5239,114.6857,115.0463,112685.0
2023-06-26 09:40:00,118.04,118.5,118.0,118.5,80935.0,115.0561,115.5045,115.0171,115.5045,80935.0
2023-06-26 09:45:00,118.48,118.81,118.45,118.45,117967.0,115.485,115.8066,115.4557,115.4557,117967.0
2023-06-26 09:50:00,118.48,118.6,118.41,118.46,44579.0,115.485,115.6019,115.4167,115.4655,44579.0
2023-06-26 09:55:00,118.47,118.68,118.36,118.62,74678.0,115.4752,115.6799,115.368,115.6214,74678.0
2023-06-26 10:00:00,118.6,119.25,118.6,118.98,154181.0,115.6019,116.2355,115.6019,115.9723,154181.0
2023-06-26 10:05:00,118.97,119.43,118.96,119.23,58248.0,115.9626,116.4109,115.9528,116.216,58248.0
2023-06-26 10:10:00,119.22,119.22,118.74,118.84,108939.0,116.2063,116.2063,115.7384,115.8359,108939.0
2023-06-26 10:15:00,118.85,119.08,118.81,119.0,63494.0,115.8456,116.0698,115.8066,115.9918,63494.0
2023-06-26 10:20:00,118.96,119.03,118.73,118.96,41033.0,115.9528,116.0211,115.7286,115.9528,41033.0
2023-06-26 10:25:00,118.95,119.09,118.84,118.91,32485.0,115.9431,116.0795,115.8359,115.9041,32485.0
2023-06-26 10:30:00,118.89,118.97,118.57,118.6,44754.0,115.8846,115.9626,115.5727,115.6019,44754.0
2023-06-26 10:35:00,118.6,118.62,118.48,118.62,72363.0,115.6019,115.6214,115.485,115.6214,72363.0
2023-06-26 10:40:00,118.6,118.66,118.44,118.53,60199.0,115.6019,115.6604,115.446,115.5337,60199.0
2023-06-26 10:45:00,118.52,118.69,118.41,118.57,108629.0,115.5239,115.6897,115.4167,115.5727,108629.0
2023-06-26 10:50:00,118.56,118.73,118.52,118.63,43554.0,115.5629,115.7286,115.5239,115.6312,43554.0
2023-06-26 10:55:00,118.63,118.74,118.59,118.64,31812.0,115.6312,115.7384,115.5922,115.6409,31812.0
2023-06-26 11:00:00,118.64,118.64,118.37,118.4,48776.0,115.6409,115.6409,115.3777,115.407,48776.0
2023-06-26 11:05:00,118.4,118.56,118.19,118.56,83110.0,115.407,115.5629,115.2023,115.5629,83110.0
2023-06-26 11:10:00,118.55,118.75,118.47,118.64,79009.0,115.5532,115.7481,115.4752,115.6409,79009.0
2023-06-26 11:15:00,118.63,118.64,118.35,118.39,28922.0,115.6312,115.6409,115.3582,115.3972,28922.0
2023-06-26 11:20:00,118.39,118.41,118.16,118.21,38106.0,115.3972,115.4167,115.173,115.2218,38106.0
2023-06-26 11:25:00,118.2,118.36,118.13,118.23,61459.0,115.212,115.368,115.1438,115.2413,61459.0
2023-06-26 11:30:00,118.23,118.45,118.15,118.45,31671.0,115.2413,115.4557,115.1633,115.4557,31671.0
2023-06-26 11:35:00,118.43,118.56,118.32,118.55,36375.0,115.4362,115.5629,115.329,115.5532,36375.0
2023-06-26 11:40:00,118.57,118.57,118.11,118.11,71247.0,115.5727,115.5727,115.1243,115.1243,71247.0
2023-06-26 11:45:00,118.12,118.33,118.12,118.25,55281.0,115.1341,115.3388,115.1341,115.2608,55281.0
2023-06-26 11:50:00,118.23,118.24,118.06,118.21,25322.0,115.2413,115.251,115.0756,115.2218,25322.0
2023-06-26 11:55:00,118.25,118.48,118.21,118.44,26356.0,115.2608,115.485,115.2218,115.446,26356.0
2023-06-26 12:00:00,118.45,118.5,118.31,118.4,27324.0,115.4557,115.5045,115.3193,115.407,27324.0
2023-06-26 12:05:00,118.39,118.39,118.06,118.2,33841.0,115.3972,115.3972,115.0756,115.212,33841.0
2023-06-26 12:10:00,118.18,118.18,118.03,118.08,43109.0,115.1925,115.1925,115.0463,115.0951,43109.0
2023-06-26 12:15:00,118.06,118.25,117.93,118.1,78281.0,115.0756,115.2608,114.9489,115.1146,78281.0
2023-06-26 12:20:00,118.09,118.27,118.03,118.27,48884.0,115.1048,115.2803,115.0463,115.2803,48884.0
2023-06-26 12:25:00,118.27,118.3,118.05,118.13,33230.0,115.2803,115.3095,115.0658,115.1438,33230.0
2023-06-26 12:30:00,118.12,118.2,118.01,118.07,42565.0,115.1341,115.212,115.0268,115.0853,42565.0
2023-06-26 12:35:00,118.07,118.09,117.82,117.84,64450.0,115.0853,115.1048,114.8416,114.8611,64450.0
2023-06-26 12:40:00,117.84,117.9,117.68,117.72,43869.0,114.8611,114.9196,114.7052,114.7442,43869.0
2023-06-26 12:45:00,117.73,117.89,117.69,117.79,51844.0,114.7539,114.9099,114.7149,114.8124,51844.0
2023-06-26 12:50:00,117.8,117.9,117.76,117.87,34830.0,114.8221,114.9196,114.7832,114.8904,34830.0
2023-06-26 12:55:00,117.89,117.97,117.82,117.97,37223.0,114.9099,114.9879,114.8416,114.9879,37223.0
2023-06-26 13:00:00,117.98,118.03,117.84,117.89,20771.0,114.9976,115.0463,114.8611,114.9099,20771.0
2023-06-26 13:05:00,117.9,117.94,117.77,117.8,30537.0,114.9196,114.9586,114.7929,114.8221,30537.0
2023-06-26 13:10:00,117.8,117.85,117.75,117.83,31750.0,114.8221,114.8709,114.7734,114.8514,31750.0
2023-06-26 13:15:00,117.82,117.85,117.72,117.73,27058.0,114.8416,114.8709,114.7442,114.7539,27058.0
2023-06-26 13:20:00,117.73,117.74,117.58,117.6,73649.0,114.7539,114.7637,114.6077,114.6272,73649.0
2023-06-26 13:25:00,117.59,117.71,117.52,117.67,49309.0,114.6175,114.7344,114.5492,114.6954,49309.0
2023-06-26 13:30:00,117.68,117.74,117.64,117.66,46283.0,114.7052,114.7637,114.6662,114.6857,46283.0
2023-06-26 13:35:00,117.66,117.69,117.55,117.64,57059.0,114.6857,114.7149,114.5785,114.6662,57059.0
2023-06-26 13:40:00,117.63,117.69,117.55,117.58,22615.0,114.6564,114.7149,114.5785,114.6077,22615.0
2023-06-26 13:45:00,117.56,117.61,117.48,117.53,38358.0,114.5882,114.637,114.5102,114.559,38358.0
2023-06-26 13:50:00,117.54,117.57,117.48,117.56,28690.0,114.5687,114.598,114.5102,114.5882,28690.0
2023-06-26 13:55:00,117.55,117.6,117.49,117.57,24467.0,114.5785,114.6272,114.52,114.598,24467.0
2023-06-26 14:00:00,117.58,117.64,117.56,117.56,32262.0,114.6077,114.6662,114.5882,114.5882,32262.0
2023-06-26 14:05:00,117.57,117.59,117.37,117.37,105638.0,114.598,114.6175,114.403,114.403,105638.0
2023-06-26 14:10:00,117.38,117.39,117.26,117.27,75440.0,114.4128,114.4225,114.2958,114.3055,75440.0
2023-06-26 14:15:00,117.28,117.32,117.16,117.19,57149.0,114.3153,114.3543,114.1983,114.2276,57149.0
2023-06-26 14:20:00,117.18,117.19,116.83,116.83,127764.0,114.2178,114.2276,113.8767,113.8767,127764.0
2023-06-26 14:25:00,116.85,117.01,116.7,117.0,98385.0,113.8962,114.0521,113.75,114.0424,98385.0
2023-06-26 14:30:00,117.01,117.23,116.97,117.18,80178.0,114.0521,114.2666,114.0131,114.2178,80178.0
2023-06-26 14:35:00,117.19,117.48,117.08,117.45,49327.0,114.2276,114.5102,114.1203,114.481,49327.0
2023-06-26 14:40:00,117.47,117.5,117.34,117.47,27777.0,114.5005,114.5297,114.3738,114.5005,27777.0
2023-06-26 14:45:00,117.48,117.54,117.44,117.47,25366.0,114.5102,114.5687,114.4712,114.5005,25366.0
2023-06-26 14:50:00,117.48,117.63,117.44,117.6,54804.0,114.5102,114.6564,114.4712,114.6272,54804.0
2023-06-26 14:55:00,117.6,117.68,117.44,117.51,34655.0,114.6272,114.7052,114.4712,114.5395,34655.0
2023-06-26 15:00:00,117.52,117.57,117.46,117.5,25585.0,114.5492,114.598,114.4907,114.5297,25585.0
2023-06-26 15:05:00,117.51,117.52,117.4,117.48,24756.0,114.5395,114.5492,114.4323,114.5102,24756.0
2023-06-26 15:10:00,117.46,117.47,117.32,117.34,41453.0,114.4907,114.5005,114.3543,114.3738,41453.0
2023-06-26 15:15:00,117.33,117.36,117.21,117.28,40846.0,114.364,114.3933,114.2471,114.3153,40846.0
2023-06-26 15:20:00,117.28,117.41,117.26,117.32,36856.0,114.3153,114.442,114.2958,114.3543,36856.0
2023-06-26 15:25:00,117.34,117.37,117.23,117.27,34712.0,114.3738,114.403,114.2666,114.3055,34712.0
2023-06-26 15:30:00,117.26,117.29,117.19,117.27,38187.0,114.2958,114.325,114.2276,114.3055,38187.0
2023-06-26 15:35:00,117.26,117.27,117.19,117.22,56065.0,114.2958,114.3055,114.2276,114.2568,56065.0
2023-06-26 15:40:00,117.22,117.23,116.99,117.0,74843.0,114.2568,114.2666,114.0326,114.0424,74843.0
2023-06-26 15:45:00,116.99,117.04,116.82,117.01,82147.0,114.0326,114.0814,113.8669,114.0521,82147.0
2023-06-26 15:50:00,117.0,117.14,116.89,116.93,181160.0,114.0424,114.1788,113.9352,113.9741,181160.0
2023-06-26 15:55:00,116.94,116.95,116.71,116.79,468130.0,113.9839,113.9936,113.7597,113.8377,468130.0
2023-06-27 09:30:00,116.57,117.02,116.26,116.92,238965.0,113.6232,114.0619,113.3211,113.9644,238965.0
2023-06-27 09:35:00,116.95,117.6,116.95,117.55,128631.0,113.9936,114.6272,113.9936,114.5785,128631.0
2023-06-27 09:40:00,117.56,117.75,117.4,117.61,93581.0,114.5882,114.7734,114.4323,114.637,93581.0
2023-06-27 09:45:00,117.6,117.97,117.4,117.87,83963.0,114.6272,114.9879,114.4323,114.8904,83963.0
2023-06-27 09:50:00,117.84,118.12,117.62,118.11,87549.0,114.8611,115.1341,114.6467,115.1243,87549.0
2023-06-27 09:55:00,118.09,118.09,117.74,117.94,70170.0,115.1048,115.1048,114.7637,114.9586,70170.0
2023-06-27 10:00:00,117.91,117.91,117.54,117.71,82248.0,114.9294,114.9294,114.5687,114.7344,82248.0
2023-06-27 10:05:00,117.7,117.71,117.27,117.34,101484.0,114.7247,114.7344,114.3055,114.3738,101484.0
2023-06-27 10:10:00,117.32,117.33,116.89,117.27,93236.0,114.3543,114.364,113.9352,114.3055,93236.0
2023-06-27 10:15:00,117.24,117.46,117.2,117.38,98513.0,114.2763,114.4907,114.2373,114.4128,98513.0
2023-06-27 10:20:00,117.36,117.39,117.1,117.13,57207.0,114.3933,114.4225,114.1398,114.1691,57207.0
2023-06-27 10:25:00,117.14,117.39,117.1,117.19,41077.0,114.1788,114.4225,114.1398,114.2276,41077.0
2023-06-27 10:30:00,117.2,117.29,116.99,117.27,140283.0,114.2373,114.325,114.0326,114.3055,140283.0
2023-06-27 10:35:00,117.31,117.4,117.22,117.36,71075.0,114.3445,114.4323,114.2568,114.3933,71075.0
2023-06-27 10:40:00,117.37,117.37,117.24,117.28,36330.0,114.403,114.403,114.2763,114.3153,36330.0
2023-06-27 10:45:00,117.27,117.33,117.21,117.29,43979.0,114.3055,114.364,114.2471,114.325,43979.0
2023-06-27 10:50:00,117.28,117.69,117.26,117.64,68942.0,114.3153,114.7149,114.2958,114.6662,68942.0
2023-06-27 10:55:00,117.65,117.67,117.18,117.18,45647.0,114.6759,114.6954,114.2178,114.2178,45647.0
2023-06-27 11:00:00,117.18,117.22,116.89,116.94,52133.0,114.2178,114.2568,113.9352,113.9839,52133.0
2023-06-27 11:05:00,116.94,117.12,116.92,116.94,35417.0,113.9839,114.1593,113.9644,113.9839,35417.0
2023-06-27 11:10:00,116.94,117.17,116.78,117.17,67614.0,113.9839,114.2081,113.8279,114.2081,67614.0
2023-06-27 11:15:00,117.16,117.33,117.09,117.3,39362.0,114.1983,114.364,114.1301,114.3348,39362.0
2023-06-27 11:20:00,117.32,117.59,117.31,117.56,42027.0,114.3543,114.6175,114.3445,114.5882,42027.0
2023-06-27 11:25:00,117.55,117.81,117.49,117.8,58462.0,114.5785,114.8319,114.52,114.8221,58462.0
2023-06-27 11:30:00,117.81,117.99,117.8,117.96,46178.0,114.8319,115.0073,114.8221,114.9781,46178.0
2023-06-27 11:35:00,117.96,117.96,117.8,117.9,32474.0,114.9781,114.9781,114.8221,114.9196,32474.0
2023-06-27 11:40:00,117.9,117.93,117.77,117.93,28239.0,114.9196,114.9489,114.7929,114.9489,28239.0
2023-06-27 11:45:00,117.94,118.02,117.75,117.76,47170.0,114.9586,115.0366,114.7734,114.7832,47170.0
2023-06-27 11:50:00,117.75,117.92,117.75,117.88,30171.0,114.7734,114.9391,114.7734,114.9001,30171.0
2023-06-27 11:55:00,117.85,117.85,117.68,117.7,42957.0,114.8709,114.8709,114.7052,114.7247,42957.0
2023-06-27 12:00:00,117.68,117.69,117.49,117.58,34981.0,114.7052,114.7149,114.52,114.6077,34981.0
2023-06-27 12:05:00,117.63,117.65,117.54,117.56,26476.0,114.6564,114.6759,114.5687,114.5882,26476.0
2023-06-27 12:10:00,117.56,117.61,117.44,117.46,27897.0,114.5882,114.637,114.4712,114.4907,27897.0
2023-06-27 12:15:00,117.46,117.59,117.45,117.53,24812.0,114.4907,114.6175,114.481,114.559,24812.0
2023-06-27 12:20:00,117.58,117.75,117.54,117.74,25462.0,114.6077,114.7734,114.5687,114.7637,25462.0
2023-06-27 12:25:00,117.73,117.8,117.6,117.74,36414.0,114.7539,114.8221,114.6272,114.7637,36414.0
2023-06-27 12:30:00,117.76,117.79,117.69,117.77,20124.0,114.7832,114.8124,114.7149,114.7929,20124.0
2023-06-27 12:35:00,117.76,117.85,117.72,117.85,20127.0,114.7832,114.8709,114.7442,114.8709,20127.0
2023-06-27 12:40:00,117.87,117.97,117.85,117.92,17328.0,114.8904,114.9879,114.8709,114.9391,17328.0
2023-06-27 12:45:00,117.92,117.97,117.87,117.87,21616.0,114.9391,114.9879,114.8904,114.8904,21616.0
2023-06-27 12:50:00,117.88,117.96,117.85,117.87,22097.0,114.9001,114.9781,114.8709,114.8904,22097.0
2023-06-27 12:55:00,117.88,118.02,117.87,118.0,37893.0,114.9001,115.0366,114.8904,115.0171,37893.0
2023-06-27 13:00:00,118.0,118.05,117.96,117.97,33020.0,115.0171,115.0658,114.9781,114.9879,33020.0
2023-06-27 13:05:00,117.98,117.99,117.84,117.96,16640.0,114.9976,115.0073,114.8611,114.9781,16640.0
2023-06-27 13:10:00,117.95,118.04,117.94,118.03,20645.0,114.9684,115.0561,114.9586,115.0463,20645.0
2023-06-27 13:15:00,118.01,118.08,117.97,118.04,19868.0,115.0268,115.0951,114.9879,115.0561,19868.0
2023-06-27 13:20:00,118.03,118.07,118.01,118.03,38866.0,115.0463,115.0853,115.0268,115.0463,38866.0
2023-06-27 13:25:00,118.02,118.04,117.96,118.04,31894.0,115.0366,115.0561,114.9781,115.0561,31894.0
2023-06-27 13:30:00,118.04,118.17,118.04,118.09,89426.0,115.0561,115.1828,115.0561,115.1048,89426.0
2023-06-27 13:35:00,118.09,118.1,117.82,117.85,38971.0,115.1048,115.1146,114.8416,114.8709,38971.0
2023-06-27 13:40:00,117.83,117.89,117.74,117.87,47930.0,114.8514,114.9099,114.7637,114.8904,47930.0
2023-06-27 13:45:00,117.88,118.14,117.88,118.12,20856.0,114.9001,115.1536,114.9001,115.1341,20856.0
2023-06-27 13:50:00,118.13,118.16,118.01,118.08,60413.0,115.1438,115.173,115.0268,115.0951,60413.0
2023-06-27 13:55:00,118.09,118.14,117.99,118.14,25199.0,115.1048,115.1536,115.0073,115.1536,25199.0
2023-06-27 14:00:00,118.12,118.12,118.01,118.09,28630.0,115.1341,115.1341,115.0268,115.1048,28630.0
2023-06-27 14:05:00,118.09,118.09,117.91,117.94,31905.0,115.1048,115.1048,114.9294,114.9586,31905.0
2023-06-27 14:10:00,117.95,118.14,117.95,118.14,26555.0,114.9684,115.1536,114.9684,115.1536,26555.0
2023-06-27 14:15:00,118.13,118.19,118.06,118.12,44247.0,115.1438,115.2023,115.0756,115.1341,44247.0
2023-06-27 14:20:00,118.13,118.19,118.07,118.17,28791.0,115.1438,115.2023,115.0853,115.1828,28791.0
2023-06-27 14:25:00,118.17,118.18,118.1,118.18,30899.0,115.1828,115.1925,115.1146,115.1925,30899.0
2023-06-27 14:30:00,118.17,118.29,118.17,118.29,37050.0,115.1828,115.2998,115.1828,115.2998,37050.0
2023-06-27 14:35:00,118.29,118.32,118.23,118.26,23623.0,115.2998,115.329,115.2413,115.2705,23623.0
2023-06-27 14:40:00,118.26,118.29,118.19,118.22,29476.0,115.2705,115.2998,115.2023,115.2315,29476.0
2023-06-27 14:45:00,118.23,118.33,118.15,118.32,27443.0,115.2413,115.3388,115.1633,115.329,27443.0
2023-06-27 14:50:00,118.31,118.41,118.3,118.37,19605.0,115.3193,115.4167,115.3095,115.3777,19605.0
2023-06-27 14:55:00,118.39,118.39,118.28,118.32,38664.0,115.3972,115.3972,115.29,115.329,38664.0
2023-06-27 15:00:00,118.32,118.46,118.31,118.42,32334.0,115.329,115.4655,115.3193,115.4265,32334.0
2023-06-27 15:05:00,118.43,118.46,118.31,118.35,46309.0,115.4362,115.4655,115.3193,115.3582,46309.0
2023-06-27 15:10:00,118.34,118.43,118.32,118.4,58879.0,115.3485,115.4362,115.329,115.407,58879.0
2023-06-27 15:15:00,118.4,118.42,118.2,118.22,43226.0,115.407,115.4265,115.212,115.2315,43226.0
2023-06-27 15:20:00,118.23,118.3,118.16,118.28,41056.0,115.2413,115.3095,115.173,115.29,41056.0
2023-06-27 15:25:00,118.28,118.38,118.24,118.37,33225.0,115.29,115.3875,115.251,115.3777,33225.0
2023-06-27 15:30:00,118.38,118.43,118.29,118.32,56681.0,115.3875,115.4362,115.2998,115.329,56681.0
2023-06-27 15:35:00,118.32,118.32,118.11,118.11,70419.0,115.329,115.329,115.1243,115.1243,70419.0
2023-06-27 15:40:00,118.12,118.16,118.08,118.15,48419.0,115.1341,115.173,115.0951,115.1633,48419.0
2023-06-27 15:45:00,118.15,118.2,118.11,118.18,105488.0,115.1633,115.212,115.1243,115.1925,105488.0
2023-06-27 15:50:00,118.19,118.19,117.87,117.96,145919.0,115.2023,115.2023,114.8904,114.9781,145919.0
2023-06-27 15:55:00,117.95,117.95,117.82,117.82,359551.0,114.9684,114.9684,114.8416,114.8416,359551.0
2023-06-28 09:30:00,116.78,117.79,116.66,117.71,277001.0,113.8279,114.8124,113.711,114.7344,277001.0
2023-06-28 09:35:00,117.73,118.62,117.7,118.55,209225.0,114.7539,115.6214,114.7247,115.5532,209225.0
2023-06-28 09:40:00,118.56,118.56,117.89,117.94,113321.0,115.5629,115.5629,114.9099,114.9586,113321.0
2023-06-28 09:45:00,117.96,117.96,117.56,117.71,125903.0,114.9781,114.9781,114.5882,114.7344,125903.0
2023-06-28 09:50:00,117.71,117.75,117.51,117.64,144149.0,114.7344,114.7734,114.5395,114.6662,144149.0
2023-06-28 09:55:00,117.68,118.19,117.66,118.14,58315.0,114.7052,115.2023,114.6857,115.1536,58315.0
2023-06-28 10:00:00,118.14,118.27,117.96,118.27,101704.0,115.1536,115.2803,114.9781,115.2803,101704.0
2023-06-28 10:05:00,118.27,118.35,118.05,118.11,152385.0,115.2803,115.3582,115.0658,115.1243,152385.0
2023-06-28 10:10:00,118.11,118.28,118.03,118.27,105606.0,115.1243,115.29,115.0463,115.2803,105606.0
2023-06-28 10:15:00,118.26,118.5,118.12,118.48,145127.0,115.2705,115.5045,115.1341,115.485,145127.0
2023-06-28 10:20:00,118.48,118.53,118.26,118.29,122859.0,115.485,115.5337,115.2705,115.2998,122859.0
2023-06-28 10:25:00,118.3,118.45,118.25,118.45,77111.0,115.3095,115.4557,115.2608,115.4557,77111.0
2023-06-28 10:30:00,118.45,118.45,118.07,118.21,57933.0,115.4557,115.4557,115.0853,115.2218,57933.0
2023-06-28 10:35:00,118.21,118.28,118.15,118.17,60885.0,115.2218,115.29,115.1633,115.1828,60885.0
2023-06-28 10:40:00,118.18,118.23,117.99,118.03,74854.0,115.1925,115.2413,115.0073,115.0463,74854.0
2023-06-28 10:45:00,118.03,118.06,117.92,117.96,58008.0,115.0463,115.0756,114.9391,114.9781,58008.0
2023-06-28 10:50:00,117.96,117.96,117.63,117.67,116600.0,114.9781,114.9781,114.6564,114.6954,116600.0
2023-06-28 10:55:00,117.68,117.85,117.64,117.74,67571.0,114.7052,114.8709,114.6662,114.7637,67571.0
2023-06-28 11:00:00,117.74,117.84,117.7,117.79,61063.0,114.7637,114.8611,114.7247,114.8124,61063.0
2023-06-28 11:05:00,117.8,117.86,117.73,117.78,69775.0,114.8221,114.8806,114.7539,114.8027,69775.0
2023-06-28 11:10:00,117.79,117.83,117.42,117.49,53811.0,114.8124,114.8514,114.4518,114.52,53811.0
2023-06-28 11:15:00,117.48,117.69,117.44,117.61,38574.0,114.5102,114.7149,114.4712,114.637,38574.0
2023-06-28 11:20:00,117.62,117.65,117.43,117.43,56921.0,114.6467,114.6759,114.4615,114.4615,56921.0
2023-06-28 11:25:00,117.43,117.48,117.25,117.43,79453.0,114.4615,114.5102,114.2861,114.4615,79453.0
2023-06-28 11:30:00,117.43,117.58,117.42,117.55,32836.0,114.4615,114.6077,114.4518,114.5785,32836.0
2023-06-28 11:35:00,117.54,117.66,117.5,117.55,62939.0,114.5687,114.6857,114.5297,114.5785,62939.0
2023-06-28 11:40:00,117.55,117.72,117.44,117.7,51101.0,114.5785,114.7442,114.4712,114.7247,51101.0
2023-06-28 11:45:00,117.71,117.76,117.6,117.67,46197.0,114.7344,114.7832,114.6272,114.6954,46197.0
2023-06-28 11:50:00,117.65,117.85,117.65,117.78,34755.0,114.6759,114.8709,114.6759,114.8027,34755.0
2023-06-28 11:55:00,117.82,117.93,117.81,117.89,28835.0,114.8416,114.9489,114.8319,114.9099,28835.0
2023-06-28 12:00:00,117.9,117.96,117.81,117.96,27260.0,114.9196,114.9781,114.8319,114.9781,27260.0
2023-06-28 12:05:00,117.95,118.19,117.91,118.19,42587.0,114.9684,115.2023,114.9294,115.2023,42587.0
2023-06-28 12:10:00,118.19,118.38,118.16,118.29,39804.0,115.2023,115.3875,115.173,115.2998,39804.0
2023-06-28 12:15:00,118.27,118.41,118.26,118.38,25023.0,115.2803,115.4167,115.2705,115.3875,25023.0
2023-06-28 12:20:00,118.39,118.39,118.24,118.29,31989.0,115.3972,115.3972,115.251,115.2998,31989.0
2023-06-28 12:25:00,118.28,118.28,117.96,117.97,26696.0,115.29,115.29,114.9781,114.9879,26696.0
2023-06-28 12:30:00,117.99,117.99,117.79,117.89,28547.0,115.0073,115.0073,114.8124,114.9099,28547.0
2023-06-28 12:35:00,117.88,117.89,117.68,117.84,21296.0,114.9001,114.9099,114.7052,114.8611,21296.0
2023-06-28 12:40:00,117.83,117.88,117.51,117.57,49003.0,114.8514,114.9001,114.5395,114.598,49003.0
2023-06-28 12:45:00,117.56,117.73,117.51,117.6,26307.0,114.5882,114.7539,114.5395,114.6272,26307.0
2023-06-28 12:50:00,117.6,117.71,117.46,117.59,33916.0,114.6272,114.7344,114.4907,114.6175,33916.0
2023-06-28 12:55:00,117.59,117.59,117.44,117.57,60697.0,114.6175,114.6175,114.4712,114.598,60697.0
2023-06-28 13:00:00,117.56,117.62,117.43,117.5,21376.0,114.5882,114.6467,114.4615,114.5297,21376.0
2023-06-28 13:05:00,117.52,117.64,117.52,117.56,18474.0,114.5492,114.6662,114.5492,114.5882,18474.0
2023-06-28 13:10:00,117.56,117.58,117.47,117.58,15021.0,114.5882,114.6077,114.5005,114.6077,15021.0
2023-06-28 13:15:00,117.57,117.57,117.43,117.46,26014.0,114.598,114.598,114.4615,114.4907,26014.0
2023-06-28 13:20:00,117.48,117.63,117.45,117.55,25583.0,114.5102,114.6564,114.481,114.5785,25583.0
2023-06-28 13:25:00,117.54,117.58,117.46,117.51,19110.0,114.5687,114.6077,114.4907,114.5395,19110.0
2023-06-28 13:30:00,117.51,117.63,117.51,117.53,54181.0,114.5395,114.6564,114.5395,114.559,54181.0
2023-06-28 13:35:00,117.54,117.58,117.49,117.53,44017.0,114.5687,114.6077,114.52,114.559,44017.0
2023-06-28 13:40:00,117.53,117.57,117.45,117.47,24922.0,114.559,114.598,114.481,114.5005,24922.0
2023-06-28 13:45:00,117.47,117.51,117.39,117.45,26640.0,114.5005,114.5395,114.4225,114.481,26640.0
2023-06-28 13:50:00,117.42,117.44,117.32,117.43,47385.0,114.4518,114.4712,114.3543,114.4615,47385.0
2023-06-28 13:55:00,117.44,117.57,117.32,117.5,53149.0,114.4712,114.598,114.3543,114.5297,53149.0
2023-06-28 14:00:00,117.51,117.6,117.4,117.57,69209.0,114.5395,114.6272,114.4323,114.598,69209.0
2023-06-28 14:05:00,117.58,117.67,117.55,117.59,22262.0,114.6077,114.6954,114.5785,114.6175,22262.0
2023-06-28 14:10:00,117.59,117.68,117.56,117.6,27230.0,114.6175,114.7052,114.5882,114.6272,27230.0
2023-06-28 14:15:00,117.61,117.64,117.55,117.62,20823.0,114.637,114.6662,114.5785,114.6467,20823.0
2023-06-28 14:20:00,117.63,117.7,117.59,117.61,33760.0,114.6564,114.7247,114.6175,114.637,33760.0
2023-06-28 14:25:00,117.62,117.68,117.58,117.6,31672.0,114.6467,114.7052,114.6077,114.6272,31672.0
2023-06-28 14:30:00,117.6,117.63,117.56,117.61,40711.0,114.6272,114.6564,114.5882,114.637,40711.0
2023-06-28 14:35:00,117.6,117.62,117.45,117.46,26692.0,114.6272,114.6467,114.481,114.4907,26692.0
2023-06-28 14:40:00,117.46,117.6,117.38,117.53,39090.0,114.4907,114.6272,114.4128,114.559,39090.0
2023-06-28 14:45:00,117.54,117.54,117.47,117.52,22742.0,114.5687,114.5687,114.5005,114.5492,22742.0
2023-06-28 14:50:00,117.52,117.55,117.44,117.54,20168.0,114.5492,114.5785,114.4712,114.5687,20168.0
2023-06-28 14:55:00,117.53,117.57,117.47,117.55,28126.0,114.559,114.598,114.5005,114.5785,28126.0
2023-06-28 15:00:00,117.54,117.57,117.28,117.31,32378.0,114.5687,114.598,114.3153,114.3445,32378.0
2023-06-28 15:05:00,117.32,117.34,117.12,117.15,57385.0,114.3543,114.3738,114.1593,114.1886,57385.0
2023-06-28 15:10:00,117.16,117.19,117.09,117.13,69296.0,114.1983,114.2276,114.1301,114.1691,69296.0
2023-06-28 15:15:00,117.12,117.22,117.09,117.12,65152.0,114.1593,114.2568,114.1301,114.1593,65152.0
2023-06-28 15:20:00,117.13,117.14,116.95,116.96,80232.0,114.1691,114.1788,113.9936,114.0034,80232.0
2023-06-28 15:25:00,116.97,116.97,116.73,116.85,94618.0,114.0131,114.0131,113.7792,113.8962,94618.0
2023-06-28 15:30:00,116.85,116.86,116.58,116.59,159288.0,113.8962,113.9059,113.633,113.6427,159288.0
2023-06-28 15:35:00,116.58,116.61,116.51,116.56,118894.0,113.633,113.6622,113.5648,113.6135,118894.0
2023-06-28 15:40:00,116.56,116.72,116.48,116.5,150125.0,113.6135,113.7694,113.5355,113.555,150125.0
2023-06-28 15:45:00,116.49,116.56,116.4,116.46,105123.0,113.5453,113.6135,113.4575,113.516,105123.0
2023-06-28 15:50:00,116.45,116.65,116.43,116.49,218873.0,113.5063,113.7012,113.4868,113.5453,218873.0
2023-06-28 15:55:00,116.5,116.6,116.39,116.57,541771.0,113.555,113.6525,113.4478,113.6232,541771.0
2023-06-29 09:30:00,115.65,115.85,114.63,115.35,503172.0,112.7265,112.9214,111.7323,112.4341,503172.0
2023-06-29 09:35:00,115.32,115.82,115.06,115.55,200656.0,112.4048,112.8922,112.1514,112.629,200656.0
2023-06-29 09:40:00,115.53,115.82,114.96,114.97,156754.0,112.6095,112.8922,112.0539,112.0637,156754.0
2023-06-29 09:45:00,114.98,115.63,114.97,115.58,153652.0,112.0734,112.707,112.0637,112.6583,153652.0
2023-06-29 09:50:00,115.57,115.77,115.27,115.7,125037.0,112.6485,112.8435,112.3561,112.7752,125037.0
2023-06-29 09:55:00,115.7,115.73,115.32,115.66,60931.0,112.7752,112.8045,112.4048,112.7362,60931.0
2023-06-29 10:00:00,115.68,115.81,115.58,115.77,86827.0,112.7557,112.8825,112.6583,112.8435,86827.0
2023-06-29 10:05:00,115.77,115.77,115.17,115.27,78248.0,112.8435,112.8435,112.2586,112.3561,78248.0
2023-06-29 10:10:00,115.27,115.31,115.1,115.3,102382.0,112.3561,112.3951,112.1904,112.3853,102382.0
2023-06-29 10:15:00,115.31,115.38,115.13,115.18,102564.0,112.3951,112.4633,112.2196,112.2684,102564.0
2023-06-29 10:20:00,115.18,115.35,115.1,115.19,62033.0,112.2684,112.4341,112.1904,112.2781,62033.0
2023-06-29 10:25:00,115.2,115.32,115.1,115.2,51900.0,112.2879,112.4048,112.1904,112.2879,51900.0
2023-06-29 10:30:00,115.19,115.45,115.05,115.41,63720.0,112.2781,112.5316,112.1417,112.4926,63720.0
2023-06-29 10:35:00,115.4,115.54,115.31,115.47,57653.0,112.4828,112.6193,112.3951,112.551,57653.0
2023-06-29 10:40:00,115.46,115.49,115.1,115.18,91787.0,112.5413,112.5705,112.1904,112.2684,91787.0
2023-06-29 10:45:00,115.16,115.25,114.95,115.2,82512.0,112.2489,112.3366,112.0442,112.2879,82512.0
2023-06-29 10:50:00,115.21,115.33,115.11,115.31,57519.0,112.2976,112.4146,112.2001,112.3951,57519.0
2023-06-29 10:55:00,115.31,115.38,115.2,115.25,58399.0,112.3951,112.4633,112.2879,112.3366,58399.0
2023-06-29 11:00:00,115.24,115.57,115.24,115.56,86233.0,112.3269,112.6485,112.3269,112.6388,86233.0
2023-06-29 11:05:00,115.55,115.75,115.45,115.55,90727.0,112.629,112.824,112.5316,112.629,90727.0
2023-06-29 11:10:00,115.55,115.73,115.48,115.64,57796.0,112.629,112.8045,112.5608,112.7168,57796.0
2023-06-29 11:15:00,115.64,115.73,115.59,115.72,47557.0,112.7168,112.8045,112.668,112.7947,47557.0
2023-06-29 11:20:00,115.71,115.87,115.62,115.79,187976.0,112.785,112.9409,112.6973,112.863,187976.0
2023-06-29 11:25:00,115.81,115.82,115.69,115.79,86067.0,112.8825,112.8922,112.7655,112.863,86067.0
2023-06-29 11:30:00,115.81,115.84,115.66,115.69,49306.0,112.8825,112.9117,112.7362,112.7655,49306.0
2023-06-29 11:35:00,115.7,115.91,115.62,115.91,44335.0,112.7752,112.9799,112.6973,112.9799,44335.0
2023-06-29 11:40:00,115.9,116.1,115.82,115.83,69141.0,112.9702,113.1651,112.8922,112.9019,69141.0
2023-06-29 11:45:00,115.84,116.1,115.84,116.06,42108.0,112.9117,113.1651,112.9117,113.1261,42108.0
2023-06-29 11:50:00,116.07,116.19,116.0,116.05,53035.0,113.1359,113.2528,113.0677,113.1164,53035.0
2023-06-29 11:55:00,116.06,116.09,115.92,116.01,34709.0,113.1261,113.1554,112.9897,113.0774,34709.0
2023-06-29 12:00:00,116.02,116.19,115.98,116.12,51728.0,113.0871,113.2528,113.0482,113.1846,51728.0
2023-06-29 12:05:00,116.11,116.26,116.07,116.2,60720.0,113.1749,113.3211,113.1359,113.2626,60720.0
2023-06-29 12:10:00,116.21,116.26,116.16,116.23,50155.0,113.2723,113.3211,113.2236,113.2918,50155.0
2023-06-29 12:15:00,116.23,116.41,116.07,116.39,45398.0,113.2918,113.4673,113.1359,113.4478,45398.0
2023-06-29 12:20:00,116.39,116.47,116.29,116.29,56806.0,113.4478,113.5258,113.3503,113.3503,56806.0
2023-06-29 12:25:00,116.3,116.64,116.29,116.6,86968.0,113.3601,113.6915,113.3503,113.6525,86968.0
2023-06-29 12:30:00,116.6,116.65,116.55,116.6,56832.0,113.6525,113.7012,113.6037,113.6525,56832.0
2023-06-29 12:35:00,116.6,116.6,116.3,116.36,42774.0,113.6525,113.6525,113.3601,113.4185,42774.0
2023-06-29 12:40:00,116.36,116.58,116.31,116.54,47092.0,113.4185,113.633,113.3698,113.594,47092.0
2023-06-29 12:45:00,116.54,116.64,116.47,116.49,46577.0,113.594,113.6915,113.5258,113.5453,46577.0
2023-06-29 12:50:00,116.48,116.49,116.29,116.31,35828.0,113.5355,113.5453,113.3503,113.3698,35828.0
2023-06-29 12:55:00,116.31,116.35,116.18,116.24,52609.0,113.3698,113.4088,113.2431,113.3016,52609.0
2023-06-29 13:00:00,116.23,116.42,116.19,116.37,39080.0,113.2918,113.477,113.2528,113.4283,39080.0
2023-06-29 13:05:00,116.36,116.44,116.25,116.44,41785.0,113.4185,113.4965,113.3113,113.4965,41785.0
2023-06-29 13:10:00,116.44,116.55,116.4,116.52,32206.0,113.4965,113.6037,113.4575,113.5745,32206.0
2023-06-29 13:15:00,116.52,116.63,116.49,116.63,34726.0,113.5745,113.6817,113.5453,113.6817,34726.0
2023-06-29 13:20:00,116.63,116.64,116.58,116.64,42919.0,113.6817,113.6915,113.633,113.6915,42919.0
2023-06-29 13:25:00,116.63,116.72,116.61,116.68,39860.0,113.6817,113.7694,113.6622,113.7305,39860.0
2023-06-29 13:30:00,116.68,116.71,116.59,116.69,45900.0,113.7305,113.7597,113.6427,113.7402,45900.0
2023-06-29 13:35:00,116.7,116.85,116.67,116.85,61647.0,113.75,113.8962,113.7207,113.8962,61647.0
2023-06-29 13:40:00,116.86,116.95,116.79,116.85,71867.0,113.9059,113.9936,113.8377,113.8962,71867.0
2023-06-29 13:45:00,116.84,116.87,116.77,116.83,36891.0,113.8864,113.9157,113.8182,113.8767,36891.0
2023-06-29 13:50:00,116.83,116.96,116.82,116.95,77910.0,113.8767,114.0034,113.8669,113.9936,77910.0
2023-06-29 13:55:00,116.95,117.06,116.94,117.01,140788.0,113.9936,114.1009,113.9839,114.0521,140788.0
2023-06-29 14:00:00,117.01,117.04,116.71,116.78,113906.0,114.0521,114.0814,113.7597,113.8279,113906.0
2023-06-29 14:05:00,116.78,116.84,116.75,116.81,55943.0,113.8279,113.8864,113.7987,113.8572,55943.0
2023-06-29 14:10:00,116.81,117.02,116.8,117.02,52878.0,113.8572,114.0619,113.8474,114.0619,52878.0
2023-06-29 14:15:00,117.02,117.04,116.95,117.01,90335.0,114.0619,114.0814,113.9936,114.0521,90335.0
2023-06-29 14:20:00,117.02,117.13,116.94,117.12,89837.0,114.0619,114.1691,113.9839,114.1593,89837.0
2023-06-29 14:25:00,117.12,117.18,117.06,117.1,88140.0,114.1593,114.2178,114.1009,114.1398,88140.0
2023-06-29 14:30:00,117.11,117.16,116.99,117.05,104071.0,114.1496,114.1983,114.0326,114.0911,104071.0
2023-06-29 14:35:00,117.05,117.12,117.0,117.09,54189.0,114.0911,114.1593,114.0424,114.1301,54189.0
2023-06-29 14:40:00,117.09,117.09,116.91,116.95,64017.0,114.1301,114.1301,113.9546,113.9936,64017.0
2023-06-29 14:45:00,116.95,117.0,116.88,116.97,57999.0,113.9936,114.0424,113.9254,114.0131,57999.0
2023-06-29 14:50:00,116.97,117.14,116.91,117.12,69201.0,114.0131,114.1788,113.9546,114.1593,69201.0
2023-06-29 14:55:00,117.12,117.28,117.11,117.26,60829.0,114.1593,114.3153,114.1496,114.2958,60829.0
2023-06-29 15:00:00,117.27,117.4,117.23,117.39,80869.0,114.3055,114.4323,114.2666,114.4225,80869.0
2023-06-29 15:05:00,117.39,117.49,117.36,117.49,88800.0,114.4225,114.52,114.3933,114.52,88800.0
2023-06-29 15:10:00,117.48,117.49,117.38,117.46,55037.0,114.5102,114.52,114.4128,114.4907,55037.0
2023-06-29 15:15:00,117.46,117.53,117.43,117.47,93368.0,114.4907,114.559,114.4615,114.5005,93368.0
2023-06-29 15:20:00,117.47,117.53,117.45,117.5,60522.0,114.5005,114.559,114.481,114.5297,60522.0
2023-06-29 15:25:00,117.51,117.54,117.47,117.53,60163.0,114.5395,114.5687,114.5005,114.559,60163.0
2023-06-29 15:30:00,117.51,117.51,117.24,117.26,85278.0,114.5395,114.5395,114.2763,114.2958,85278.0
2023-06-29 15:35:00,117.25,117.45,117.24,117.45,122361.0,114.2861,114.481,114.2763,114.481,122361.0
2023-06-29 15:40:00,117.44,117.48,117.38,117.45,83337.0,114.4712,114.5102,114.4128,114.481,83337.0
2023-06-29 15:45:00,117.44,117.44,117.28,117.37,98907.0,114.4712,114.4712,114.3153,114.403,98907.0
2023-06-29 15:50:00,117.37,117.57,117.31,117.49,188350.0,114.403,114.598,114.3445,114.52,188350.0
2023-06-29 15:55:00,117.49,117.8,117.47,117.79,360260.0,114.52,114.8221,114.5005,114.8124,360260.0
2023-06-30 09:30:00,119.84,120.0,119.34,119.59,508007.0,116.8106,116.9665,116.3232,116.5669,508007.0
2023-06-30 09:35:00,119.61,119.75,119.03,119.56,234669.0,116.5864,116.7229,116.0211,116.5377,234669.0
2023-06-30 09:40:00,119.56,119.99,119.44,119.96,216436.0,116.5377,116.9568,116.4207,116.9275,216436.0
2023-06-30 09:45:00,119.96,120.27,119.77,120.18,302036.0,116.9275,117.2297,116.7423,117.142,302036.0
2023-06-30 09:50:00,120.2,120.53,119.86,120.47,276844.0,117.1615,117.4831,116.8301,117.4247,276844.0
2023-06-30 09:55:00,120.45,120.75,120.27,120.42,282560.0,117.4052,117.6976,117.2297,117.3759,282560.0
2023-06-30 10:00:00,120.41,120.68,120.34,120.57,191831.0,117.3662,117.6293,117.2979,117.5221,191831.0
2023-06-30 10:05:00,120.57,120.69,120.17,120.37,153106.0,117.5221,117.6391,117.1322,117.3272,153106.0
2023-06-30 10:10:00,120.37,120.67,120.35,120.49,101236.0,117.3272,117.6196,117.3077,117.4441,101236.0
2023-06-30 10:15:00,120.5,120.9,120.37,120.9,230367.0,117.4539,117.8438,117.3272,117.8438,230367.0
2023-06-30 10:20:00,120.9,120.94,120.68,120.83,255642.0,117.8438,117.8828,117.6293,117.7756,255642.0
2023-06-30 10:25:00,120.84,121.16,120.71,121.09,228142.0,117.7853,118.0972,117.6586,118.029,228142.0
2023-06-30 10:30:00,121.09,121.57,121.02,121.57,254890.0,118.029,118.4968,117.9608,118.4968,254890.0
2023-06-30 10:35:00,121.57,121.73,121.13,121.16,304216.0,118.4968,118.6528,118.068,118.0972,304216.0
2023-06-30 10:40:00,121.15,121.31,120.93,120.94,163220.0,118.0875,118.2434,117.873,117.8828,163220.0
2023-06-30 10:45:00,120.94,121.02,120.66,120.69,222846.0,117.8828,117.9608,117.6099,117.6391,222846.0
2023-06-30 10:50:00,120.7,120.83,120.59,120.7,114766.0,117.6488,117.7756,117.5416,117.6488,114766.0
2023-06-30 10:55:00,120.71,120.74,120.58,120.69,89027.0,117.6586,117.6878,117.5319,117.6391,89027.0
2023-06-30 11:00:00,120.69,120.69,120.39,120.42,99006.0,117.6391,117.6391,117.3467,117.3759,99006.0
2023-06-30 11:05:00,120.43,120.44,120.16,120.17,144661.0,117.3857,117.3954,117.1225,117.1322,144661.0
2023-06-30 11:10:00,120.16,120.25,119.9,120.05,312170.0,117.1225,117.2102,116.8691,117.0153,312170.0
2023-06-30 11:15:00,120.04,120.09,119.73,120.07,208511.0,117.0055,117.0543,116.7034,117.0348,208511.0
2023-06-30 11:20:00,120.06,120.1,119.77,119.98,92499.0,117.025,117.064,116.7423,116.947,92499.0
2023-06-30 11:25:00,119.99,120.02,119.89,119.92,108576.0,116.9568,116.986,116.8593,116.8886,108576.0
2023-06-30 11:30:00,119.92,120.0,119.64,119.83,120834.0,116.8886,116.9665,116.6156,116.8008,120834.0
2023-06-30 11:35:00,119.83,119.97,119.62,119.63,76661.0,116.8008,116.9373,116.5961,116.6059,76661.0
2023-06-30 11:40:00,119.61,119.65,119.38,119.45,90157.0,116.5864,116.6254,116.3622,116.4304,90157.0
2023-06-30 11:45:00,119.45,119.71,119.44,119.71,58235.0,116.4304,116.6839,116.4207,116.6839,58235.0
2023-06-30 11:50:00,119.72,119.8,119.66,119.68,45689.0,116.6936,116.7716,116.6351,116.6546,45689.0
2023-06-30 11:55:00,119.67,119.77,119.6,119.74,55800.0,116.6449,116.7423,116.5766,116.7131,55800.0
2023-06-30 12:00:00,119.76,119.92,119.76,119.82,54867.0,116.7326,116.8886,116.7326,116.7911,54867.0
2023-06-30 12:05:00,119.79,119.94,119.74,119.77,47002.0,116.7618,116.9081,116.7131,116.7423,47002.0
2023-06-30 12:10:00,119.75,119.83,119.61,119.71,67702.0,116.7229,116.8008,116.5864,116.6839,67702.0
2023-06-30 12:15:00,119.7,119.87,119.67,119.85,28972.0,116.6741,116.8398,116.6449,116.8203,28972.0
2023-06-30 12:20:00,119.86,119.92,119.79,119.84,35864.0,116.8301,116.8886,116.7618,116.8106,35864.0
2023-06-30 12:25:00,119.82,119.88,119.74,119.76,69077.0,116.7911,116.8496,116.7131,116.7326,69077.0
2023-06-30 12:30:00,119.76,119.87,119.69,119.86,26357.0,116.7326,116.8398,116.6644,116.8301,26357.0
2023-06-30 12:35:00,119.87,119.87,119.78,119.82,25670.0,116.8398,116.8398,116.7521,116.7911,25670.0
2023-06-30 12:40:00,119.83,119.91,119.81,119.81,30358.0,116.8008,116.8788,116.7813,116.7813,30358.0
2023-06-30 12:45:00,119.82,120.04,119.76,120.0,75324.0,116.7911,117.0055,116.7326,116.9665,75324.0
2023-06-30 12:50:00,119.99,120.07,119.95,120.04,60035.0,116.9568,117.0348,116.9178,117.0055,60035.0
2023-06-30 12:55:00,120.01,120.07,119.95,119.97,39763.0,116.9763,117.0348,116.9178,116.9373,39763.0
2023-06-30 13:00:00,119.98,120.04,119.84,120.04,53947.0,116.947,117.0055,116.8106,117.0055,53947.0
2023-06-30 13:05:00,120.04,120.11,119.95,119.96,63797.0,117.0055,117.0738,116.9178,116.9275,63797.0
2023-06-30 13:10:00,119.96,120.0,119.83,119.88,54657.0,116.9275,116.9665,116.8008,116.8496,54657.0
2023-06-30 13:15:00,119.88,119.94,119.8,119.87,49558.0,116.8496,116.9081,116.7716,116.8398,49558.0
2023-06-30 13:20:00,119.9,119.93,119.85,119.9,40519.0,116.8691,116.8983,116.8203,116.8691,40519.0
2023-06-30 13:25:00,119.9,119.92,119.85,119.9,21984.0,116.8691,116.8886,116.8203,116.8691,21984.0
2023-06-30 13:30:00,119.89,120.02,119.89,119.98,50772.0,116.8593,116.986,116.8593,116.947,50772.0
2023-06-30 13:35:00,119.98,120.0,119.81,119.81,53358.0,116.947,116.9665,116.7813,116.7813,53358.0
2023-06-30 13:40:00,119.81,119.92,119.8,119.87,47305.0,116.7813,116.8886,116.7716,116.8398,47305.0
2023-06-30 13:45:00,119.85,119.93,119.77,119.92,26508.0,116.8203,116.8983,116.7423,116.8886,26508.0
2023-06-30 13:50:00,119.93,119.98,119.89,119.89,40372.0,116.8983,116.947,116.8593,116.8593,40372.0
2023-06-30 13:55:00,119.88,120.01,119.87,120.0,38466.0,116.8496,116.9763,116.8398,116.9665,38466.0
2023-06-30 14:00:00,120.01,120.05,119.95,119.95,45435.0,116.9763,117.0153,116.9178,116.9178,45435.0
2023-06-30 14:05:00,119.96,120.02,119.76,119.77,41030.0,116.9275,116.986,116.7326,116.7423,41030.0
2023-06-30 14:10:00,119.76,119.88,119.71,119.85,24397.0,116.7326,116.8496,116.6839,116.8203,24397.0
2023-06-30 14:15:00,119.86,119.9,119.74,119.76,35598.0,116.8301,116.8691,116.7131,116.7326,35598.0
2023-06-30 14:20:00,119.76,119.76,119.64,119.65,32570.0,116.7326,116.7326,116.6156,116.6254,32570.0
2023-06-30 14:25:00,119.66,119.7,119.61,119.68,45472.0,116.6351,116.6741,116.5864,116.6546,45472.0
2023-06-30 14:30:00,119.68,119.71,119.55,119.66,56753.0,116.6546,116.6839,116.5279,116.6351,56753.0
2023-06-30 14:35:00,119.65,119.68,119.57,119.62,33736.0,116.6254,116.6546,116.5474,116.5961,33736.0
2023-06-30 14:40:00,119.6,119.61,119.51,119.57,34884.0,116.5766,116.5864,116.4889,116.5474,34884.0
2023-06-30 14:45:00,119.58,119.59,119.45,119.56,39388.0,116.5572,116.5669,116.4304,116.5377,39388.0
2023-06-30 14:50:00,119.54,119.67,119.51,119.58,30964.0,116.5182,116.6449,116.4889,116.5572,30964.0
2023-06-30 14:55:00,119.57,119.58,119.5,119.54,34907.0,116.5474,116.5572,116.4792,116.5182,34907.0
2023-06-30 15:00:00,119.54,119.57,119.43,119.44,41794.0,116.5182,116.5474,116.4109,116.4207,41794.0
2023-06-30 15:05:00,119.44,119.55,119.42,119.54,49192.0,116.4207,116.5279,116.4012,116.5182,49192.0
2023-06-30 15:10:00,119.56,119.56,119.44,119.5,51660.0,116.5377,116.5377,116.4207,116.4792,51660.0
2023-06-30 15:15:00,119.49,119.51,119.35,119.35,47463.0,116.4694,116.4889,116.333,116.333,47463.0
2023-06-30 15:20:00,119.35,119.39,119.32,119.34,57720.0,116.333,116.372,116.3037,116.3232,57720.0
2023-06-30 15:25:00,119.34,119.49,119.32,119.48,48494.0,116.3232,116.4694,116.3037,116.4597,48494.0
2023-06-30 15:30:00,119.48,119.51,119.27,119.45,112764.0,116.4597,116.4889,116.255,116.4304,112764.0
2023-06-30 15:35:00,119.46,119.51,119.38,119.5,69318.0,116.4402,116.4889,116.3622,116.4792,69318.0
2023-06-30 15:40:00,119.5,119.51,119.35,119.36,72205.0,116.4792,116.4889,116.333,116.3427,72205.0
2023-06-30 15:45:00,119.36,119.36,119.22,119.28,103777.0,116.3427,116.3427,116.2063,116.2647,103777.0
2023-06-30 15:50:00,119.29,119.3,119.07,119.26,171356.0,116.2745,116.2842,116.06,116.2452,171356.0
2023-06-30 15:55:00,119.26,119.28,119.05,119.08,467332.0,116.2452,116.2647,116.0405,116.0698,467332.0
2023-07-03 09:30:00,118.01,118.25,117.24,117.99,293849.0,115.0268,115.2608,114.2763,115.0073,293849.0
2023-07-03 09:35:00,117.94,117.96,117.4,117.89,95194.0,114.9586,114.9781,114.4323,114.9099,95194.0
2023-07-03 09:40:00,117.9,118.13,117.77,117.89,88101.0,114.9196,115.1438,114.7929,114.9099,88101.0
2023-07-03 09:45:00,117.93,118.01,117.51,117.75,80360.0,114.9489,115.0268,114.5395,114.7734,80360.0
2023-07-03 09:50:00,117.79,117.79,117.31,117.36,64481.0,114.8124,114.8124,114.3445,114.3933,64481.0
2023-07-03 09:55:00,117.4,117.49,117.2,117.37,93825.0,114.4323,114.52,114.2373,114.403,93825.0
2023-07-03 10:00:00,117.44,117.63,117.22,117.3,117139.0,114.4712,114.6564,114.2568,114.3348,117139.0
2023-07-03 10:05:00,117.27,117.31,117.12,117.3,72255.0,114.3055,114.3445,114.1593,114.3348,72255.0
2023-07-03 10:10:00,117.29,117.35,117.2,117.22,49887.0,114.325,114.3835,114.2373,114.2568,49887.0
2023-07-03 10:15:00,117.22,117.25,116.96,117.09,87026.0,114.2568,114.2861,114.0034,114.1301,87026.0
2023-07-03 10:20:00,117.09,117.27,116.9,117.23,64232.0,114.1301,114.3055,113.9449,114.2666,64232.0
2023-07-03 10:25:00,117.24,117.44,117.24,117.4,47370.0,114.2763,114.4712,114.2763,114.4323,47370.0
2023-07-03 10:30:00,117.39,117.54,117.17,117.44,85134.0,114.4225,114.5687,114.2081,114.4712,85134.0
2023-07-03 10:35:00,117.45,117.51,117.14,117.14,83912.0,114.481,114.5395,114.1788,114.1788,83912.0
2023-07-03 10:40:00,117.13,117.15,116.9,117.04,95615.0,114.1691,114.1886,113.9449,114.0814,95615.0
2023-07-03 10:45:00,117.04,117.08,116.9,116.99,81202.0,114.0814,114.1203,113.9449,114.0326,81202.0
2023-07-03 10:50:00,116.98,117.22,116.85,117.14,104797.0,114.0229,114.2568,113.8962,114.1788,104797.0
2023-07-03 10:55:00,117.16,117.22,116.96,117.0,33209.0,114.1983,114.2568,114.0034,114.0424,33209.0
2023-07-03 11:00:00,116.98,117.05,116.82,116.88,70822.0,114.0229,114.0911,113.8669,113.9254,70822.0
2023-07-03 11:05:00,116.86,117.01,116.85,116.93,57356.0,113.9059,114.0521,113.8962,113.9741,57356.0
2023-07-03 11:10:00,116.95,116.98,116.83,116.95,45273.0,113.9936,114.0229,113.8767,113.9936,45273.0
2023-07-03 11:15:00,116.93,117.12,116.86,117.11,47658.0,113.9741,114.1593,113.9059,114.1496,47658.0
2023-07-03 11:20:00,117.11,117.22,117.07,117.16,28063.0,114.1496,114.2568,114.1106,114.1983,28063.0
2023-07-03 11:25:00,117.17,117.31,117.01,117.31,43497.0,114.2081,114.3445,114.0521,114.3445,43497.0
2023-07-03 11:30:00,117.32,117.33,117.07,117.1,32342.0,114.3543,114.364,114.1106,114.1398,32342.0
2023-07-03 11:35:00,117.09,117.26,117.07,117.21,47351.0,114.1301,114.2958,114.1106,114.2471,47351.0
2023-07-03 11:40:00,117.19,117.36,117.19,117.3,24230.0,114.2276,114.3933,114.2276,114.3348,24230.0
2023-07-03 11:45:00,117.31,117.53,117.3,117.47,25661.0,114.3445,114.559,114.3348,114.5005,25661.0
2023-07-03 11:50:00,117.47,117.47,117.29,117.34,22437.0,114.5005,114.5005,114.325,114.3738,22437.0
2023-07-03 11:55:00,117.34,117.36,117.22,117.26,33838.0,114.3738,114.3933,114.2568,114.2958,33838.0
2023-07-03 12:00:00,117.27,117.29,117.12,117.15,39155.0,114.3055,114.325,114.1593,114.1886,39155.0
2023-07-03 12:05:00,117.15,117.38,117.11,117.31,65367.0,114.1886,114.4128,114.1496,114.3445,65367.0
2023-07-03 12:10:00,117.31,117.46,117.3,117.37,26224.0,114.3445,114.4907,114.3348,114.403,26224.0
2023-07-03 12:15:00,117.38,117.41,117.27,117.29,25870.0,114.4128,114.442,114.3055,114.325,25870.0
2023-07-03 12:20:00,117.28,117.3,117.18,117.23,39042.0,114.3153,114.3348,114.2178,114.2666,39042.0
2023-07-03 12:25:00,117.23,117.34,117.23,117.26,26644.0,114.2666,114.3738,114.2666,114.2958,26644.0
2023-07-03 12:30:00,117.25,117.3,117.2,117.22,33267.0,114.2861,114.3348,114.2373,114.2568,33267.0
2023-07-03 12:35:00,117.24,117.42,117.21,117.42,40247.0,114.2763,114.4518,114.2471,114.4518,40247.0
2023-07-03 12:40:00,117.41,117.52,117.39,117.46,50594.0,114.442,114.5492,114.4225,114.4907,50594.0
2023-07-03 12:45:00,117.46,117.47,117.24,117.34,62916.0,114.4907,114.5005,114.2763,114.3738,62916.0
2023-07-03 12:50:00,117.34,117.4,117.21,117.27,94438.0,114.3738,114.4323,114.2471,114.3055,94438.0
2023-07-03 12:55:00,117.25,117.36,117.13,117.16,158902.0,114.2861,114.3933,114.1691,114.1983,158902.0
2023-07-05 09:30:00,116.52,116.72,115.84,115.98,300377.0,113.5745,113.7694,112.9117,113.0482,300377.0
2023-07-05 09:35:00,115.96,116.33,115.83,116.01,207041.0,113.0287,113.3893,112.9019,113.0774,207041.0
2023-07-05 09:40:00,116.03,116.68,115.94,116.27,156654.0,113.0969,113.7305,113.0092,113.3308,156654.0
2023-07-05 09:45:00,116.32,116.35,115.95,115.99,90860.0,113.3796,113.4088,113.0189,113.0579,90860.0
2023-07-05 09:50:00,115.99,116.03,115.71,115.99,180722.0,113.0579,113.0969,112.785,113.0579,180722.0
2023-07-05 09:55:00,116.0,116.12,115.74,115.78,107512.0,113.0677,113.1846,112.8142,112.8532,107512.0
2023-07-05 10:00:00,115.78,116.12,115.78,115.92,106032.0,112.8532,113.1846,112.8532,112.9897,106032.0
2023-07-05 10:05:00,115.93,116.12,115.89,116.09,128137.0,112.9994,113.1846,112.9604,113.1554,128137.0
2023-07-05 10:10:00,116.09,116.59,116.05,116.59,106758.0,113.1554,113.6427,113.1164,113.6427,106758.0
2023-07-05 10:15:00,116.58,116.92,116.53,116.85,130264.0,113.633,113.9644,113.5843,113.8962,130264.0
2023-07-05 10:20:00,116.86,116.91,116.63,116.79,71130.0,113.9059,113.9546,113.6817,113.8377,71130.0
2023-07-05 10:25:00,116.79,117.01,116.69,116.77,63161.0,113.8377,114.0521,113.7402,113.8182,63161.0
2023-07-05 10:30:00,116.77,116.78,116.52,116.57,39400.0,113.8182,113.8279,113.5745,113.6232,39400.0
2023-07-05 10:35:00,116.58,116.76,116.52,116.53,34586.0,113.633,113.8084,113.5745,113.5843,34586.0
2023-07-05 10:40:00,116.52,116.53,116.24,116.26,42716.0,113.5745,113.5843,113.3016,113.3211,42716.0
2023-07-05 10:45:00,116.26,116.26,116.07,116.14,66090.0,113.3211,113.3211,113.1359,113.2041,66090.0
2023-07-05 10:50:00,116.11,116.17,116.01,116.04,61537.0,113.1749,113.2334,113.0774,113.1066,61537.0
2023-07-05 10:55:00,116.04,116.38,115.97,116.28,78474.0,113.1066,113.438,113.0384,113.3406,78474.0
2023-07-05 11:00:00,116.28,116.28,116.08,116.16,32386.0,113.3406,113.3406,113.1456,113.2236,32386.0
2023-07-05 11:05:00,116.16,116.23,116.1,116.12,37648.0,113.2236,113.2918,113.1651,113.1846,37648.0
2023-07-05 11:10:00,116.11,116.11,115.75,115.83,53168.0,113.1749,113.1749,112.824,112.9019,53168.0
2023-07-05 11:15:00,115.83,115.84,115.66,115.73,69423.0,112.9019,112.9117,112.7362,112.8045,69423.0
2023-07-05 11:20:00,115.77,115.84,115.67,115.76,45488.0,112.8435,112.9117,112.746,112.8337,45488.0
2023-07-05 11:25:00,115.77,115.79,115.6,115.6,77512.0,112.8435,112.863,112.6778,112.6778,77512.0
2023-07-05 11:30:00,115.6,115.7,115.55,115.64,62549.0,112.6778,112.7752,112.629,112.7168,62549.0
2023-07-05 11:35:00,115.63,115.69,115.52,115.53,99353.0,112.707,112.7655,112.5998,112.6095,99353.0
2023-07-05 11:40:00,115.53,115.6,115.46,115.46,91280.0,112.6095,112.6778,112.5413,112.5413,91280.0
2023-07-05 11:45:00,115.46,115.59,115.45,115.59,58385.0,112.5413,112.668,112.5316,112.668,58385.0
2023-07-05 11:50:00,115.59,115.6,115.41,115.48,38810.0,112.668,112.6778,112.4926,112.5608,38810.0
2023-07-05 11:55:00,115.49,115.83,115.49,115.77,101858.0,112.5705,112.9019,112.5705,112.8435,101858.0
2023-07-05 12:00:00,115.76,115.76,115.46,115.53,54302.0,112.8337,112.8337,112.5413,112.6095,54302.0
2023-07-05 12:05:00,115.5,115.82,115.5,115.79,45413.0,112.5803,112.8922,112.5803,112.863,45413.0
2023-07-05 12:10:00,115.79,115.86,115.68,115.85,24874.0,112.863,112.9312,112.7557,112.9214,24874.0
2023-07-05 12:15:00,115.86,115.98,115.8,115.83,26093.0,112.9312,113.0482,112.8727,112.9019,26093.0
2023-07-05 12:20:00,115.82,115.95,115.77,115.95,31851.0,112.8922,113.0189,112.8435,113.0189,31851.0
2023-07-05 12:25:00,115.95,116.02,115.87,115.97,93555.0,113.0189,113.0871,112.9409,113.0384,93555.0
2023-07-05 12:30:00,115.98,116.04,115.71,115.74,55953.0,113.0482,113.1066,112.785,112.8142,55953.0
2023-07-05 12:35:00,115.74,115.83,115.71,115.83,38480.0,112.8142,112.9019,112.785,112.9019,38480.0
2023-07-05 12:40:00,115.82,115.93,115.8,115.87,39550.0,112.8922,112.9994,112.8727,112.9409,39550.0
2023-07-05 12:45:00,115.9,115.9,115.66,115.72,45554.0,112.9702,112.9702,112.7362,112.7947,45554.0
2023-07-05 12:50:00,115.71,115.72,115.57,115.58,42995.0,112.785,112.7947,112.6485,112.6583,42995.0
2023-07-05 12:55:00,115.55,115.66,115.53,115.64,40014.0,112.629,112.7362,112.6095,112.7168,40014.0
2023-07-05 13:00:00,115.64,115.78,115.63,115.77,33507.0,112.7168,112.8532,112.707,112.8435,33507.0
2023-07-05 13:05:00,115.78,115.8,115.7,115.75,32426.0,112.8532,112.8727,112.7752,112.824,32426.0
2023-07-05 13:10:00,115.75,115.76,115.66,115.71,27547.0,112.824,112.8337,112.7362,112.785,27547.0
2023-07-05 13:15:00,115.71,115.75,115.66,115.71,31385.0,112.785,112.824,112.7362,112.785,31385.0
2023-07-05 13:20:00,115.72,115.85,115.68,115.74,40699.0,112.7947,112.9214,112.7557,112.8142,40699.0
2023-07-05 13:25:00,115.77,115.85,115.74,115.81,20889.0,112.8435,112.9214,112.8142,112.8825,20889.0
2023-07-05 13:30:00,115.81,115.81,115.61,115.65,41043.0,112.8825,112.8825,112.6875,112.7265,41043.0
2023-07-05 13:35:00,115.65,115.83,115.61,115.83,36244.0,112.7265,112.9019,112.6875,112.9019,36244.0
2023-07-05 13:40:00,115.82,115.83,115.7,115.73,31478.0,112.8922,112.9019,112.7752,112.8045,31478.0
2023-07-05 13:45:00,115.72,115.72,115.63,115.68,25099.0,112.7947,112.7947,112.707,112.7557,25099.0
2023-07-05 13:50:00,115.67,115.75,115.65,115.74,33616.0,112.746,112.824,112.7265,112.8142,33616.0
2023-07-05 13:55:00,115.74,115.77,115.66,115.69,33007.0,112.8142,112.8435,112.7362,112.7655,33007.0
2023-07-05 14:00:00,115.69,115.84,115.66,115.68,41972.0,112.7655,112.9117,112.7362,112.7557,41972.0
2023-07-05 14:05:00,115.68,115.83,115.59,115.8,54143.0,112.7557,112.9019,112.668,112.8727,54143.0
2023-07-05 14:10:00,115.77,115.87,115.74,115.82,41576.0,112.8435,112.9409,112.8142,112.8922,41576.0
2023-07-05 14:15:00,115.82,115.82,115.53,115.54,59085.0,112.8922,112.8922,112.6095,112.6193,59085.0
2023-07-05 14:20:00,115.53,115.58,115.42,115.43,72076.0,112.6095,112.6583,112.5023,112.5121,72076.0
2023-07-05 14:25:00,115.44,115.59,115.44,115.51,30726.0,112.5218,112.668,112.5218,112.59,30726.0
2023-07-05 14:30:00,115.51,115.72,115.5,115.7,44072.0,112.59,112.7947,112.5803,112.7752,44072.0
2023-07-05 14:35:00,115.7,115.78,115.59,115.74,39848.0,112.7752,112.8532,112.668,112.8142,39848.0
2023-07-05 14:40:00,115.73,115.79,115.71,115.74,31259.0,112.8045,112.863,112.785,112.8142,31259.0
2023-07-05 14:45:00,115.74,115.88,115.73,115.86,40822.0,112.8142,112.9507,112.8045,112.9312,40822.0
2023-07-05 14:50:00,115.86,115.92,115.8,115.82,67777.0,112.9312,112.9897,112.8727,112.8922,67777.0
2023-07-05 14:55:00,115.83,115.84,115.65,115.7,51282.0,112.9019,112.9117,112.7265,112.7752,51282.0
2023-07-05 15:00:00,115.7,115.8,115.67,115.71,35790.0,112.7752,112.8727,112.746,112.785,35790.0
2023-07-05 15:05:00,115.71,115.82,115.68,115.74,46988.0,112.785,112.8922,112.7557,112.8142,46988.0
2023-07-05 15:10:00,115.73,115.87,115.71,115.86,48158.0,112.8045,112.9409,112.785,112.9312,48158.0
2023-07-05 15:15:00,115.87,115.87,115.77,115.84,50544.0,112.9409,112.9409,112.8435,112.9117,50544.0
2023-07-05 15:20:00,115.84,115.9,115.82,115.85,41562.0,112.9117,112.9702,112.8922,112.9214,41562.0
2023-07-05 15:25:00,115.86,115.88,115.76,115.79,45835.0,112.9312,112.9507,112.8337,112.863,45835.0
2023-07-05 15:30:00,115.79,115.89,115.78,115.84,70949.0,112.863,112.9604,112.8532,112.9117,70949.0
2023-07-05 15:35:00,115.83,115.88,115.7,115.73,60388.0,112.9019,112.9507,112.7752,112.8045,60388.0
2023-07-05 15:40:00,115.73,115.91,115.73,115.9,96410.0,112.8045,112.9799,112.8045,112.9702,96410.0
2023-07-05 15:45:00,115.89,115.91,115.76,115.8,89136.0,112.9604,112.9799,112.8337,112.8727,89136.0
2023-07-05 15:50:00,115.8,115.95,115.77,115.84,183633.0,112.8727,113.0189,112.8435,112.9117,183633.0
2023-07-05 15:55:00,115.83,116.03,115.82,115.95,336785.0,112.9019,113.0969,112.8922,113.0189,336785.0
2023-07-06 09:30:00,114.67,115.26,114.64,114.9,259696.0,111.7713,112.3464,111.742,111.9955,259696.0
2023-07-06 09:35:00,114.94,115.35,114.92,115.27,118606.0,112.0344,112.4341,112.015,112.3561,118606.0
2023-07-06 09:40:00,115.25,115.59,115.2,115.59,69208.0,112.3366,112.668,112.2879,112.668,69208.0
2023-07-06 09:45:00,115.56,115.81,115.14,115.18,69177.0,112.6388,112.8825,112.2294,112.2684,69177.0
2023-07-06 09:50:00,115.22,115.35,114.84,114.89,46049.0,112.3074,112.4341,111.937,111.9857,46049.0
2023-07-06 09:55:00,114.9,115.17,114.89,115.06,58037.0,111.9955,112.2586,111.9857,112.1514,58037.0
2023-07-06 10:00:00,115.1,115.12,114.78,114.81,61835.0,112.1904,112.2099,111.8785,111.9077,61835.0
2023-07-06 10:05:00,114.81,114.9,114.7,114.8,55958.0,111.9077,111.9955,111.8005,111.898,55958.0
2023-07-06 10:10:00,114.82,114.99,114.73,114.96,60396.0,111.9175,112.0832,111.8298,112.0539,60396.0
2023-07-06 10:15:00,114.98,115.06,114.88,114.89,51350.0,112.0734,112.1514,111.976,111.9857,51350.0
2023-07-06 10:20:00,114.89,114.9,114.76,114.82,64355.0,111.9857,111.9955,111.859,111.9175,64355.0
2023-07-06 10:25:00,114.81,115.14,114.81,115.11,78966.0,111.9077,112.2294,111.9077,112.2001,78966.0
2023-07-06 10:30:00,115.1,115.18,114.96,115.06,169520.0,112.1904,112.2684,112.0539,112.1514,169520.0
2023-07-06 10:35:00,115.06,115.27,115.03,115.18,103279.0,112.1514,112.3561,112.1222,112.2684,103279.0
2023-07-06 10:40:00,115.19,115.23,114.98,114.98,31526.0,112.2781,112.3171,112.0734,112.0734,31526.0
2023-07-06 10:45:00,114.99,115.13,114.96,115.02,31461.0,112.0832,112.2196,112.0539,112.1124,31461.0
2023-07-06 10:50:00,115.02,115.28,115.02,115.14,31079.0,112.1124,112.3659,112.1124,112.2294,31079.0
2023-07-06 10:55:00,115.12,115.13,114.92,114.96,44030.0,112.2099,112.2196,112.015,112.0539,44030.0
2023-07-06 11:00:00,114.98,115.25,114.95,115.25,110944.0,112.0734,112.3366,112.0442,112.3366,110944.0
2023-07-06 11:05:00,115.24,115.29,115.06,115.12,114450.0,112.3269,112.3756,112.1514,112.2099,114450.0
2023-07-06 11:10:00,115.12,115.19,114.98,115.03,33260.0,112.2099,112.2781,112.0734,112.1222,33260.0
2023-07-06 11:15:00,115.04,115.23,115.02,115.17,37547.0,112.1319,112.3171,112.1124,112.2586,37547.0
2023-07-06 11:20:00,115.17,115.33,115.15,115.28,197424.0,112.2586,112.4146,112.2391,112.3659,197424.0
2023-07-06 11:25:00,115.3,115.51,115.27,115.38,88930.0,112.3853,112.59,112.3561,112.4633,88930.0
2023-07-06 11:30:00,115.34,115.38,115.19,115.27,54932.0,112.4243,112.4633,112.2781,112.3561,54932.0
2023-07-06 11:35:00,115.28,115.36,115.12,115.12,40828.0,112.3659,112.4438,112.2099,112.2099,40828.0
2023-07-06 11:40:00,115.11,115.12,114.92,114.97,109664.0,112.2001,112.2099,112.015,112.0637,109664.0
2023-07-06 11:45:00,114.96,115.19,114.94,115.05,46184.0,112.0539,112.2781,112.0344,112.1417,46184.0
2023-07-06 11:50:00,115.05,115.14,114.96,115.12,23116.0,112.1417,112.2294,112.0539,112.2099,23116.0
2023-07-06 11:55:00,115.12,115.17,115.08,115.11,21969.0,112.2099,112.2586,112.1709,112.2001,21969.0
2023-07-06 12:00:00,115.09,115.12,115.03,115.04,37178.0,112.1807,112.2099,112.1222,112.1319,37178.0
2023-07-06 12:05:00,115.05,115.19,115.0,115.17,48986.0,112.1417,112.2781,112.0929,112.2586,48986.0
2023-07-06 12:10:00,115.17,115.27,115.1,115.15,85859.0,112.2586,112.3561,112.1904,112.2391,85859.0
2023-07-06 12:15:00,115.15,115.3,115.12,115.23,124760.0,112.2391,112.3853,112.2099,112.3171,124760.0
2023-07-06 12:20:00,115.23,115.24,115.02,115.07,44294.0,112.3171,112.3269,112.1124,112.1612,44294.0
2023-07-06 12:25:00,115.07,115.32,115.03,115.25,51622.0,112.1612,112.4048,112.1222,112.3366,51622.0
2023-07-06 12:30:00,115.24,115.26,115.17,115.24,38183.0,112.3269,112.3464,112.2586,112.3269,38183.0
2023-07-06 12:35:00,115.24,115.25,115.06,115.08,39273.0,112.3269,112.3366,112.1514,112.1709,39273.0
2023-07-06 12:40:00,115.09,115.23,115.07,115.12,55186.0,112.1807,112.3171,112.1612,112.2099,55186.0
2023-07-06 12:45:00,115.11,115.14,115.0,115.08,44867.0,112.2001,112.2294,112.0929,112.1709,44867.0
2023-07-06 12:50:00,115.09,115.1,114.92,115.0,31447.0,112.1807,112.1904,112.015,112.0929,31447.0
2023-07-06 12:55:00,115.0,115.12,114.97,115.07,31974.0,112.0929,112.2099,112.0637,112.1612,31974.0
2023-07-06 13:00:00,115.08,115.13,115.03,115.05,24443.0,112.1709,112.2196,112.1222,112.1417,24443.0
2023-07-06 13:05:00,115.03,115.22,115.03,115.13,27901.0,112.1222,112.3074,112.1222,112.2196,27901.0
2023-07-06 13:10:00,115.13,115.18,115.08,115.16,31985.0,112.2196,112.2684,112.1709,112.2489,31985.0
2023-07-06 13:15:00,115.17,115.21,115.14,115.18,24324.0,112.2586,112.2976,112.2294,112.2684,24324.0
2023-07-06 13:20:00,115.2,115.22,115.16,115.19,27591.0,112.2879,112.3074,112.2489,112.2781,27591.0
2023-07-06 13:25:00,115.19,115.2,115.04,115.1,33597.0,112.2781,112.2879,112.1319,112.1904,33597.0
2023-07-06 13:30:00,115.1,115.11,114.99,115.11,26084.0,112.1904,112.2001,112.0832,112.2001,26084.0
2023-07-06 13:35:00,115.1,115.26,115.08,115.26,32132.0,112.1904,112.3464,112.1709,112.3464,32132.0
2023-07-06 13:40:00,115.26,115.33,115.25,115.29,33455.0,112.3464,112.4146,112.3366,112.3756,33455.0
2023-07-06 13:45:00,115.3,115.3,115.15,115.24,30678.0,112.3853,112.3853,112.2391,112.3269,30678.0
2023-07-06 13:50:00,115.23,115.24,115.1,115.1,24031.0,112.3171,112.3269,112.1904,112.1904,24031.0
2023-07-06 13:55:00,115.1,115.31,115.1,115.3,128958.0,112.1904,112.3951,112.1904,112.3853,128958.0
2023-07-06 14:00:00,115.32,115.32,115.15,115.18,39319.0,112.4048,112.4048,112.2391,112.2684,39319.0
2023-07-06 14:05:00,115.16,115.25,115.16,115.22,38339.0,112.2489,112.3366,112.2489,112.3074,38339.0
2023-07-06 14:10:00,115.22,115.24,115.11,115.13,23350.0,112.3074,112.3269,112.2001,112.2196,23350.0
2023-07-06 14:15:00,115.12,115.25,115.09,115.19,22330.0,112.2099,112.3366,112.1807,112.2781,22330.0
2023-07-06 14:20:00,115.2,115.23,115.12,115.21,20545.0,112.2879,112.3171,112.2099,112.2976,20545.0
2023-07-06 14:25:00,115.21,115.21,115.12,115.16,19425.0,112.2976,112.2976,112.2099,112.2489,19425.0
2023-07-06 14:30:00,115.16,115.33,115.15,115.31,29612.0,112.2489,112.4146,112.2391,112.3951,29612.0
2023-07-06 14:35:00,115.33,115.33,115.24,115.3,22833.0,112.4146,112.4146,112.3269,112.3853,22833.0
2023-07-06 14:40:00,115.3,115.37,115.23,115.36,18268.0,112.3853,112.4536,112.3171,112.4438,18268.0
2023-07-06 14:45:00,115.37,115.47,115.35,115.46,36150.0,112.4536,112.551,112.4341,112.5413,36150.0
2023-07-06 14:50:00,115.46,115.49,115.38,115.4,43254.0,112.5413,112.5705,112.4633,112.4828,43254.0
2023-07-06 14:55:00,115.42,115.54,115.41,115.47,52423.0,112.5023,112.6193,112.4926,112.551,52423.0
2023-07-06 15:00:00,115.47,115.49,115.39,115.45,35330.0,112.551,112.5705,112.4731,112.5316,35330.0
2023-07-06 15:05:00,115.44,115.46,115.36,115.4,25558.0,112.5218,112.5413,112.4438,112.4828,25558.0
2023-07-06 15:10:00,115.39,115.4,115.33,115.34,33883.0,112.4731,112.4828,112.4146,112.4243,33883.0
2023-07-06 15:15:00,115.33,115.42,115.28,115.4,35305.0,112.4146,112.5023,112.3659,112.4828,35305.0
2023-07-06 15:20:00,115.4,115.48,115.36,115.39,48042.0,112.4828,112.5608,112.4438,112.4731,48042.0
2023-07-06 15:25:00,115.39,115.44,115.35,115.44,23852.0,112.4731,112.5218,112.4341,112.5218,23852.0
2023-07-06 15:30:00,115.44,115.47,115.41,115.41,63458.0,112.5218,112.551,112.4926,112.4926,63458.0
2023-07-06 15:35:00,115.42,115.44,115.3,115.32,43625.0,112.5023,112.5218,112.3853,112.4048,43625.0
2023-07-06 15:40:00,115.32,115.43,115.26,115.39,68714.0,112.4048,112.5121,112.3464,112.4731,68714.0
2023-07-06 15:45:00,115.39,115.44,115.34,115.44,83279.0,112.4731,112.5218,112.4243,112.5218,83279.0
2023-07-06 15:50:00,115.46,115.54,115.37,115.43,189681.0,112.5413,112.6193,112.4536,112.5121,189681.0
2023-07-06 15:55:00,115.43,115.63,115.43,115.49,402354.0,112.5121,112.707,112.5121,112.5705,402354.0
2023-07-07 09:30:00,114.84,115.01,114.58,114.97,204884.0,111.937,112.1027,111.6835,112.0637,204884.0
2023-07-07 09:35:00,114.99,115.05,114.64,114.98,83277.0,112.0832,112.1417,111.742,112.0734,83277.0
2023-07-07 09:40:00,115.03,115.16,114.88,114.95,56339.0,112.1222,112.2489,111.976,112.0442,56339.0
2023-07-07 09:45:00,114.95,115.44,114.95,115.22,243370.0,112.0442,112.5218,112.0442,112.3074,243370.0
2023-07-07 09:50:00,115.22,115.26,115.07,115.11,54291.0,112.3074,112.3464,112.1612,112.2001,54291.0
2023-07-07 09:55:00,115.09,115.36,115.07,115.16,62387.0,112.1807,112.4438,112.1612,112.2489,62387.0
2023-07-07 10:00:00,115.15,115.17,114.86,115.15,81846.0,112.2391,112.2586,111.9565,112.2391,81846.0
2023-07-07 10:05:00,115.12,115.15,115.0,115.03,67839.0,112.2099,112.2391,112.0929,112.1222,67839.0
2023-07-07 10:10:00,115.03,115.14,114.99,115.04,38960.0,112.1222,112.2294,112.0832,112.1319,38960.0
2023-07-07 10:15:00,115.05,115.07,114.8,114.99,78460.0,112.1417,112.1612,111.898,112.0832,78460.0
2023-07-07 10:20:00,114.98,115.05,114.88,115.01,33976.0,112.0734,112.1417,111.976,112.1027,33976.0
2023-07-07 10:25:00,114.98,114.98,114.81,114.85,31450.0,112.0734,112.0734,111.9077,111.9467,31450.0
2023-07-07 10:30:00,114.84,114.94,114.66,114.66,41818.0,111.937,112.0344,111.7615,111.7615,41818.0
2023-07-07 10:35:00,114.65,114.88,114.62,114.76,37071.0,111.7518,111.976,111.7225,111.859,37071.0
2023-07-07 10:40:00,114.77,114.85,114.71,114.77,21814.0,111.8687,111.9467,111.8103,111.8687,21814.0
2023-07-07 10:45:00,114.78,115.01,114.78,114.92,28506.0,111.8785,112.1027,111.8785,112.015,28506.0
2023-07-07 10:50:00,114.91,114.94,114.8,114.85,30886.0,112.0052,112.0344,111.898,111.9467,30886.0
2023-07-07 10:55:00,114.86,114.88,114.67,114.84,35528.0,111.9565,111.976,111.7713,111.937,35528.0
2023-07-07 11:00:00,114.83,114.88,114.73,114.87,35483.0,111.9272,111.976,111.8298,111.9662,35483.0
2023-07-07 11:05:00,114.86,114.9,114.73,114.9,28231.0,111.9565,111.9955,111.8298,111.9955,28231.0
2023-07-07 11:10:00,114.9,115.09,114.89,115.08,59182.0,111.9955,112.1807,111.9857,112.1709,59182.0
2023-07-07 11:15:00,115.08,115.11,114.89,115.0,31562.0,112.1709,112.2001,111.9857,112.0929,31562.0
2023-07-07 11:20:00,114.98,115.05,114.91,114.94,27022.0,112.0734,112.1417,112.0052,112.0344,27022.0
2023-07-07 11:25:00,114.93,114.99,114.86,114.86,21707.0,112.0247,112.0832,111.9565,111.9565,21707.0
2023-07-07 11:30:00,114.86,114.93,114.78,114.83,31152.0,111.9565,112.0247,111.8785,111.9272,31152.0
2023-07-07 11:35:00,114.82,114.91,114.79,114.91,25251.0,111.9175,112.0052,111.8882,112.0052,25251.0
2023-07-07 11:40:00,114.89,114.93,114.84,114.88,26371.0,111.9857,112.0247,111.937,111.976,26371.0
2023-07-07 11:45:00,114.87,114.87,114.8,114.85,21510.0,111.9662,111.9662,111.898,111.9467,21510.0
2023-07-07 11:50:00,114.84,114.85,114.69,114.79,20069.0,111.937,111.9467,111.7908,111.8882,20069.0
2023-07-07 11:55:00,114.8,114.91,114.77,114.9,45958.0,111.898,112.0052,111.8687,111.9955,45958.0
2023-07-07 12:00:00,114.91,115.06,114.91,115.03,33630.0,112.0052,112.1514,112.0052,112.1222,33630.0
2023-07-07 12:05:00,115.04,115.2,115.04,115.13,70746.0,112.1319,112.2879,112.1319,112.2196,70746.0
2023-07-07 12:10:00,115.13,115.19,115.09,115.17,43935.0,112.2196,112.2781,112.1807,112.2586,43935.0
2023-07-07 12:15:00,115.15,115.26,115.15,115.23,43286.0,112.2391,112.3464,112.2391,112.3171,43286.0
2023-07-07 12:20:00,115.24,115.29,115.19,115.25,62706.0,112.3269,112.3756,112.2781,112.3366,62706.0
2023-07-07 12:25:00,115.25,115.39,115.21,115.37,45415.0,112.3366,112.4731,112.2976,112.4536,45415.0
2023-07-07 12:30:00,115.37,115.56,115.35,115.54,71626.0,112.4536,112.6388,112.4341,112.6193,71626.0
2023-07-07 12:35:00,115.54,115.7,115.54,115.65,45050.0,112.6193,112.7752,112.6193,112.7265,45050.0
2023-07-07 12:40:00,115.65,115.7,115.6,115.66,27361.0,112.7265,112.7752,112.6778,112.7362,27361.0
2023-07-07 12:45:00,115.67,115.72,115.64,115.69,42009.0,112.746,112.7947,112.7168,112.7655,42009.0
2023-07-07 12:50:00,115.69,115.86,115.68,115.82,47727.0,112.7655,112.9312,112.7557,112.8922,47727.0
2023-07-07 12:55:00,115.81,115.87,115.76,115.84,31061.0,112.8825,112.9409,112.8337,112.9117,31061.0
2023-07-07 13:00:00,115.85,115.95,115.83,115.86,30623.0,112.9214,113.0189,112.9019,112.9312,30623.0
2023-07-07 13:05:00,115.86,115.93,115.79,115.83,32638.0,112.9312,112.9994,112.863,112.9019,32638.0
2023-07-07 13:10:00,115.82,115.85,115.76,115.79,27806.0,112.8922,112.9214,112.8337,112.863,27806.0
2023-07-07 13:15:00,115.78,115.82,115.73,115.82,38791.0,112.8532,112.8922,112.8045,112.8922,38791.0
2023-07-07 13:20:00,115.81,115.87,115.79,115.84,30668.0,112.8825,112.9409,112.863,112.9117,30668.0
2023-07-07 13:25:00,115.83,115.89,115.78,115.88,20130.0,112.9019,112.9604,112.8532,112.9507,20130.0
2023-07-07 13:30:00,115.89,115.98,115.86,115.92,35750.0,112.9604,113.0482,112.9312,112.9897,35750.0
2023-07-07 13:35:00,115.91,115.91,115.72,115.82,35168.0,112.9799,112.9799,112.7947,112.8922,35168.0
2023-07-07 13:40:00,115.81,115.87,115.78,115.79,28538.0,112.8825,112.9409,112.8532,112.863,28538.0
2023-07-07 13:45:00,115.79,115.79,115.68,115.72,46795.0,112.863,112.863,112.7557,112.7947,46795.0
2023-07-07 13:50:00,115.72,115.72,115.58,115.58,35422.0,112.7947,112.7947,112.6583,112.6583,35422.0
2023-07-07 13:55:00,115.58,115.6,115.45,115.54,42245.0,112.6583,112.6778,112.5316,112.6193,42245.0
2023-07-07 14:00:00,115.53,115.53,115.4,115.45,20878.0,112.6095,112.6095,112.4828,112.5316,20878.0
2023-07-07 14:05:00,115.47,115.56,115.43,115.55,18376.0,112.551,112.6388,112.5121,112.629,18376.0
2023-07-07 14:10:00,115.56,115.57,115.43,115.48,19899.0,112.6388,112.6485,112.5121,112.5608,19899.0
2023-07-07 14:15:00,115.47,115.53,115.41,115.48,30452.0,112.551,112.6095,112.4926,112.5608,30452.0
2023-07-07 14:20:00,115.46,115.49,115.37,115.37,24899.0,112.5413,112.5705,112.4536,112.4536,24899.0
2023-07-07 14:25:00,115.38,115.39,115.3,115.35,31158.0,112.4633,112.4731,112.3853,112.4341,31158.0
2023-07-07 14:30:00,115.35,115.36,115.18,115.21,26506.0,112.4341,112.4438,112.2684,112.2976,26506.0
2023-07-07 14:35:00,115.2,115.28,115.14,115.19,25623.0,112.2879,112.3659,112.2294,112.2781,25623.0
2023-07-07 14:40:00,115.18,115.26,115.15,115.16,24726.0,112.2684,112.3464,112.2391,112.2489,24726.0
2023-07-07 14:45:00,115.17,115.19,115.11,115.13,35132.0,112.2586,112.2781,112.2001,112.2196,35132.0
2023-07-07 14:50:00,115.12,115.15,115.05,115.08,21402.0,112.2099,112.2391,112.1417,112.1709,21402.0
2023-07-07 14:55:00,115.08,115.11,115.03,115.06,21371.0,112.1709,112.2001,112.1222,112.1514,21371.0
2023-07-07 15:00:00,115.05,115.07,114.97,115.01,34873.0,112.1417,112.1612,112.0637,112.1027,34873.0
2023-07-07 15:05:00,115.0,115.02,114.94,114.98,42667.0,112.0929,112.1124,112.0344,112.0734,42667.0
2023-07-07 15:10:00,114.98,115.03,114.94,114.98,42976.0,112.0734,112.1222,112.0344,112.0734,42976.0
2023-07-07 15:15:00,114.98,115.0,114.78,114.85,46573.0,112.0734,112.0929,111.8785,111.9467,46573.0
2023-07-07 15:20:00,114.85,114.92,114.79,114.87,44691.0,111.9467,112.015,111.8882,111.9662,44691.0
2023-07-07 15:25:00,114.87,114.94,114.82,114.84,63065.0,111.9662,112.0344,111.9175,111.937,63065.0
2023-07-07 15:30:00,114.83,114.97,114.81,114.96,51057.0,111.9272,112.0637,111.9077,112.0539,51057.0
2023-07-07 15:35:00,114.97,115.07,114.95,115.0,65449.0,112.0637,112.1612,112.0442,112.0929,65449.0
2023-07-07 15:40:00,114.99,114.99,114.78,114.8,102111.0,112.0832,112.0832,111.8785,111.898,102111.0
2023-07-07 15:45:00,114.8,114.81,114.53,114.6,96801.0,111.898,111.9077,111.6348,111.703,96801.0
2023-07-07 15:50:00,114.61,114.71,114.49,114.63,144794.0,111.7128,111.8103,111.5958,111.7323,144794.0
2023-07-07 15:55:00,114.63,114.66,114.53,114.61,287300.0,111.7323,111.7615,111.6348,111.7128,287300.0
2023-07-10 09:30:00,114.28,114.81,114.28,114.74,138999.0,111.3911,111.9077,111.3911,111.8395,138999.0
2023-07-10 09:35:00,114.74,114.94,114.74,114.87,61155.0,111.8395,112.0344,111.8395,111.9662,61155.0
2023-07-10 09:40:00,114.89,115.03,114.63,114.7,86708.0,111.9857,112.1222,111.7323,111.8005,86708.0
2023-07-10 09:45:00,114.67,114.78,114.49,114.56,89623.0,111.7713,111.8785,111.5958,111.6641,89623.0
2023-07-10 09:50:00,114.55,114.57,114.06,114.3,278371.0,111.6543,111.6738,111.1767,111.4106,278371.0
2023-07-10 09:55:00,114.32,114.39,114.11,114.31,65746.0,111.4301,111.4983,111.2254,111.4204,65746.0
2023-07-10 10:00:00,114.34,114.63,114.27,114.61,81338.0,111.4496,111.7323,111.3814,111.7128,81338.0
2023-07-10 10:05:00,114.61,114.64,114.09,114.14,109686.0,111.7128,111.742,111.2059,111.2547,109686.0
2023-07-10 10:10:00,114.13,114.32,114.01,114.32,72864.0,111.2449,111.4301,111.128,111.4301,72864.0
2023-07-10 10:15:00,114.31,114.6,114.31,114.4,59140.0,111.4204,111.703,111.4204,111.5081,59140.0
2023-07-10 10:20:00,114.41,114.5,114.31,114.48,53968.0,111.5178,111.6056,111.4204,111.5861,53968.0
2023-07-10 10:25:00,114.48,114.5,114.17,114.26,65795.0,111.5861,111.6056,111.2839,111.3716,65795.0
2023-07-10 10:30:00,114.26,114.27,114.09,114.09,91963.0,111.3716,111.3814,111.2059,111.2059,91963.0
2023-07-10 10:35:00,114.08,114.2,113.8,114.18,195744.0,111.1962,111.3132,110.9233,111.2937,195744.0
2023-07-10 10:40:00,114.17,114.22,113.66,113.71,110348.0,111.2839,111.3326,110.7868,110.8355,110348.0
2023-07-10 10:45:00,113.72,113.91,113.72,113.87,105621.0,110.8453,111.0305,110.8453,110.9915,105621.0
2023-07-10 10:50:00,113.88,114.1,113.82,114.08,73968.0,111.0012,111.2157,110.9428,111.1962,73968.0
2023-07-10 10:55:00,114.07,114.11,113.82,114.05,47426.0,111.1864,111.2254,110.9428,111.1669,47426.0
2023-07-10 11:00:00,114.05,114.05,113.73,113.84,69124.0,111.1669,111.1669,110.855,110.9623,69124.0
2023-07-10 11:05:00,113.81,113.91,113.66,113.86,100983.0,110.933,111.0305,110.7868,110.9817,100983.0
2023-07-10 11:10:00,113.87,113.89,113.69,113.73,71317.0,110.9915,111.011,110.816,110.855,71317.0
2023-07-10 11:15:00,113.75,113.9,113.73,113.89,30930.0,110.8745,111.0207,110.855,111.011,30930.0
2023-07-10 11:20:00,113.88,114.14,113.87,114.14,37420.0,111.0012,111.2547,110.9915,111.2547,37420.0
2023-07-10 11:25:00,114.13,114.2,114.05,114.17,34194.0,111.2449,111.3132,111.1669,111.2839,34194.0
2023-07-10 11:30:00,114.18,114.2,113.94,113.97,38087.0,111.2937,111.3132,111.0597,111.089,38087.0
2023-07-10 11:35:00,113.96,114.09,113.96,114.02,35659.0,111.0792,111.2059,111.0792,111.1377,35659.0
2023-07-10 11:40:00,114.04,114.13,113.92,113.92,35354.0,111.1572,111.2449,111.0402,111.0402,35354.0
2023-07-10 11:45:00,113.91,113.97,113.82,113.91,42259.0,111.0305,111.089,110.9428,111.0305,42259.0
2023-07-10 11:50:00,113.91,114.02,113.8,114.01,36717.0,111.0305,111.1377,110.9233,111.128,36717.0
2023-07-10 11:55:00,114.0,114.02,113.76,113.76,28566.0,111.1182,111.1377,110.8843,110.8843,28566.0
2023-07-10 12:00:00,113.75,113.87,113.67,113.86,81531.0,110.8745,110.9915,110.7966,110.9817,81531.0
2023-07-10 12:05:00,113.86,113.87,113.74,113.77,34957.0,110.9817,110.9915,110.8648,110.894,34957.0
2023-07-10 12:10:00,113.76,113.85,113.74,113.82,27897.0,110.8843,110.972,110.8648,110.9428,27897.0
2023-07-10 12:15:00,113.79,113.98,113.77,113.96,36617.0,110.9135,111.0987,110.894,111.0792,36617.0
2023-07-10 12:20:00,113.96,114.12,113.95,114.07,39178.0,111.0792,111.2352,111.0695,111.1864,39178.0
2023-07-10 12:25:00,114.05,114.12,114.03,114.09,39947.0,111.1669,111.2352,111.1474,111.2059,39947.0
2023-07-10 12:30:00,114.08,114.11,114.03,114.06,29451.0,111.1962,111.2254,111.1474,111.1767,29451.0
2023-07-10 12:35:00,114.05,114.15,113.98,114.05,29720.0,111.1669,111.2644,111.0987,111.1669,29720.0
2023-07-10 12:40:00,114.05,114.12,114.03,114.05,33454.0,111.1669,111.2352,111.1474,111.1669,33454.0
2023-07-10 12:45:00,114.04,114.21,114.04,114.2,28718.0,111.1572,111.3229,111.1572,111.3132,28718.0
2023-07-10 12:50:00,114.2,114.22,114.1,114.12,19925.0,111.3132,111.3326,111.2157,111.2352,19925.0
2023-07-10 12:55:00,114.12,114.23,114.09,114.2,32346.0,111.2352,111.3424,111.2059,111.3132,32346.0
2023-07-10 13:00:00,114.21,114.29,114.15,114.15,27856.0,111.3229,111.4009,111.2644,111.2644,27856.0
2023-07-10 13:05:00,114.15,114.19,114.12,114.14,38091.0,111.2644,111.3034,111.2352,111.2547,38091.0
2023-07-10 13:10:00,114.13,114.15,114.03,114.13,24671.0,111.2449,111.2644,111.1474,111.2449,24671.0
2023-07-10 13:15:00,114.13,114.14,114.01,114.02,31230.0,111.2449,111.2547,111.128,111.1377,31230.0
2023-07-10 13:20:00,114.03,114.11,114.02,114.08,24681.0,111.1474,111.2254,111.1377,111.1962,24681.0
2023-07-10 13:25:00,114.09,114.11,114.02,114.06,38031.0,111.2059,111.2254,111.1377,111.1767,38031.0
2023-07-10 13:30:00,114.06,114.2,114.06,114.17,44181.0,111.1767,111.3132,111.1767,111.2839,44181.0
2023-07-10 13:35:00,114.17,114.18,114.05,114.12,18963.0,111.2839,111.2937,111.1669,111.2352,18963.0
2023-07-10 13:40:00,114.11,114.26,114.1,114.26,28362.0,111.2254,111.3716,111.2157,111.3716,28362.0
2023-07-10 13:45:00,114.27,114.28,114.11,114.14,19747.0,111.3814,111.3911,111.2254,111.2547,19747.0
2023-07-10 13:50:00,114.13,114.17,114.09,114.14,30433.0,111.2449,111.2839,111.2059,111.2547,30433.0
2023-07-10 13:55:00,114.15,114.2,114.13,114.16,25382.0,111.2644,111.3132,111.2449,111.2742,25382.0
2023-07-10 14:00:00,114.16,114.2,113.99,114.02,35771.0,111.2742,111.3132,111.1085,111.1377,35771.0
2023-07-10 14:05:00,114.01,114.09,113.97,114.05,26945.0,111.128,111.2059,111.089,111.1669,26945.0
2023-07-10 14:10:00,114.05,114.25,114.05,114.25,30541.0,111.1669,111.3619,111.1669,111.3619,30541.0
2023-07-10 14:15:00,114.25,114.28,114.19,114.2,24959.0,111.3619,111.3911,111.3034,111.3132,24959.0
2023-07-10 14:20:00,114.21,114.36,114.2,114.31,49926.0,111.3229,111.4691,111.3132,111.4204,49926.0
2023-07-10 14:25:00,114.31,114.33,114.28,114.29,19791.0,111.4204,111.4399,111.3911,111.4009,19791.0
2023-07-10 14:30:00,114.3,114.33,114.17,114.23,26284.0,111.4106,111.4399,111.2839,111.3424,26284.0
2023-07-10 14:35:00,114.24,114.24,114.09,114.09,25405.0,111.3521,111.3521,111.2059,111.2059,25405.0
2023-07-10 14:40:00,114.1,114.23,114.09,114.22,25910.0,111.2157,111.3424,111.2059,111.3326,25910.0
2023-07-10 14:45:00,114.22,114.23,114.1,114.11,28164.0,111.3326,111.3424,111.2157,111.2254,28164.0
2023-07-10 14:50:00,114.1,114.29,114.1,114.2,44785.0,111.2157,111.4009,111.2157,111.3132,44785.0
2023-07-10 14:55:00,114.2,114.23,114.16,114.19,30613.0,111.3132,111.3424,111.2742,111.3034,30613.0
2023-07-10 15:00:00,114.19,114.2,114.12,114.18,32658.0,111.3034,111.3132,111.2352,111.2937,32658.0
2023-07-10 15:05:00,114.18,114.24,114.1,114.16,34724.0,111.2937,111.3521,111.2157,111.2742,34724.0
2023-07-10 15:10:00,114.16,114.29,114.16,114.16,41512.0,111.2742,111.4009,111.2742,111.2742,41512.0
2023-07-10 15:15:00,114.18,114.2,114.07,114.08,46517.0,111.2937,111.3132,111.1864,111.1962,46517.0
2023-07-10 15:20:00,114.09,114.14,114.03,114.06,33908.0,111.2059,111.2547,111.1474,111.1767,33908.0
2023-07-10 15:25:00,114.08,114.11,114.03,114.04,41970.0,111.1962,111.2254,111.1474,111.1572,41970.0
2023-07-10 15:30:00,114.03,114.03,113.92,113.95,59433.0,111.1474,111.1474,111.0402,111.0695,59433.0
2023-07-10 15:35:00,113.96,113.98,113.91,113.98,61019.0,111.0792,111.0987,111.0305,111.0987,61019.0
2023-07-10 15:40:00,113.98,114.06,113.96,113.99,70137.0,111.0987,111.1767,111.0792,111.1085,70137.0
2023-07-10 15:45:00,114.01,114.01,113.86,113.98,89622.0,111.128,111.128,110.9817,111.0987,89622.0
2023-07-10 15:50:00,113.98,114.17,113.94,114.13,128819.0,111.0987,111.2839,111.0597,111.2449,128819.0
2023-07-10 15:55:00,114.14,114.39,114.13,114.38,351863.0,111.2547,111.4983,111.2449,111.4886,351863.0
2023-07-11 09:30:00,114.2,114.21,113.85,114.09,137287.0,111.7007,111.7105,111.3584,111.5931,137287.0
2023-07-11 09:35:00,114.08,114.37,114.02,114.33,114275.0,111.5834,111.867,111.5247,111.8279,114275.0
2023-07-11 09:40:00,114.33,114.42,113.89,114.0,61712.0,111.8279,111.9159,111.3975,111.5051,61712.0
2023-07-11 09:45:00,113.98,114.1,113.91,113.91,37423.0,111.4855,111.6029,111.4171,111.4171,37423.0
2023-07-11 09:50:00,113.87,113.91,113.51,113.68,54265.0,111.378,111.4171,111.0258,111.1921,54265.0
2023-07-11 09:55:00,113.66,113.86,113.55,113.83,26687.0,111.1726,111.3682,111.065,111.3388,26687.0
2023-07-11 10:00:00,113.83,113.85,113.62,113.62,32535.0,111.3388,111.3584,111.1334,111.1334,32535.0
2023-07-11 10:05:00,113.62,113.67,113.43,113.63,53162.0,111.1334,111.1823,110.9476,111.1432,53162.0
2023-07-11 10:10:00,113.66,113.77,113.47,113.5,31399.0,111.1726,111.2801,110.9867,111.0161,31399.0
2023-07-11 10:15:00,113.51,113.75,113.5,113.72,31313.0,111.0258,111.2606,111.0161,111.2312,31313.0
2023-07-11 10:20:00,113.72,113.92,113.71,113.76,104418.0,111.2312,111.4269,111.2215,111.2704,104418.0
2023-07-11 10:25:00,113.75,113.8,113.63,113.78,24900.0,111.2606,111.3095,111.1432,111.2899,24900.0
2023-07-11 10:30:00,113.8,113.96,113.77,113.84,25359.0,111.3095,111.466,111.2801,111.3486,25359.0
2023-07-11 10:35:00,113.85,113.98,113.81,113.89,23582.0,111.3584,111.4855,111.3193,111.3975,23582.0
2023-07-11 10:40:00,113.89,114.04,113.79,114.03,32849.0,111.3975,111.5442,111.2997,111.5345,32849.0
2023-07-11 10:45:00,114.04,114.04,113.92,113.99,48441.0,111.5442,111.5442,111.4269,111.4953,48441.0
2023-07-11 10:50:00,113.98,114.02,113.71,113.89,72052.0,111.4855,111.5247,111.2215,111.3975,72052.0
2023-07-11 10:55:00,113.88,114.07,113.86,113.99,79292.0,111.3877,111.5736,111.3682,111.4953,79292.0
2023-07-11 11:00:00,114.01,114.06,113.86,114.03,59826.0,111.5149,111.5638,111.3682,111.5345,59826.0
2023-07-11 11:05:00,114.03,114.29,113.97,114.27,89269.0,111.5345,111.7888,111.4758,111.7692,89269.0
2023-07-11 11:10:00,114.28,114.66,114.27,114.61,113441.0,111.779,112.1507,111.7692,112.1018,113441.0
2023-07-11 11:15:00,114.62,114.63,114.24,114.26,129585.0,112.1115,112.1213,111.7399,111.7594,129585.0
2023-07-11 11:20:00,114.27,114.27,114.08,114.16,57893.0,111.7692,111.7692,111.5834,111.6616,57893.0
2023-07-11 11:25:00,114.19,114.24,114.14,114.21,55017.0,111.691,111.7399,111.642,111.7105,55017.0
2023-07-11 11:30:00,114.18,114.18,114.01,114.11,67447.0,111.6812,111.6812,111.5149,111.6127,67447.0
2023-07-11 11:35:00,114.11,114.18,114.02,114.18,35642.0,111.6127,111.6812,111.5247,111.6812,35642.0
2023-07-11 11:40:00,114.17,114.34,114.09,114.13,100334.0,111.6714,111.8377,111.5931,111.6323,100334.0
2023-07-11 11:45:00,114.14,114.3,114.03,114.26,49995.0,111.642,111.7985,111.5345,111.7594,49995.0
2023-07-11 11:50:00,114.27,114.6,114.24,114.58,67577.0,111.7692,112.092,111.7399,112.0724,67577.0
2023-07-11 11:55:00,114.58,114.71,114.58,114.63,55900.0,112.0724,112.1996,112.0724,112.1213,55900.0
2023-07-11 12:00:00,114.63,114.74,114.36,114.43,59332.0,112.1213,112.2289,111.8572,111.9257,59332.0
2023-07-11 12:05:00,114.43,114.46,114.31,114.4,36424.0,111.9257,111.955,111.8083,111.8964,36424.0
2023-07-11 12:10:00,114.4,114.46,114.31,114.44,33042.0,111.8964,111.955,111.8083,111.9355,33042.0
2023-07-11 12:15:00,114.43,114.47,114.27,114.33,46073.0,111.9257,111.9648,111.7692,111.8279,46073.0
2023-07-11 12:20:00,114.33,114.4,114.26,114.29,23763.0,111.8279,111.8964,111.7594,111.7888,23763.0
2023-07-11 12:25:00,114.28,114.36,114.17,114.36,46770.0,111.779,111.8572,111.6714,111.8572,46770.0
2023-07-11 12:30:00,114.36,114.44,114.34,114.41,28216.0,111.8572,111.9355,111.8377,111.9061,28216.0
2023-07-11 12:35:00,114.43,114.5,114.41,114.45,45861.0,111.9257,111.9942,111.9061,111.9453,45861.0
2023-07-11 12:40:00,114.44,114.48,114.4,114.48,27003.0,111.9355,111.9746,111.8964,111.9746,27003.0
2023-07-11 12:45:00,114.47,114.56,114.42,114.55,23925.0,111.9648,112.0529,111.9159,112.0431,23925.0
2023-07-11 12:50:00,114.56,114.63,114.52,114.57,18707.0,112.0529,112.1213,112.0137,112.0626,18707.0
2023-07-11 12:55:00,114.57,114.6,114.47,114.53,31498.0,112.0626,112.092,111.9648,112.0235,31498.0
2023-07-11 13:00:00,114.51,114.77,114.51,114.77,31883.0,112.0039,112.2583,112.0039,112.2583,31883.0
2023-07-11 13:05:00,114.76,114.77,114.62,114.65,32301.0,112.2485,112.2583,112.1115,112.1409,32301.0
2023-07-11 13:10:00,114.66,114.84,114.65,114.82,62365.0,112.1507,112.3267,112.1409,112.3072,62365.0
2023-07-11 13:15:00,114.82,114.86,114.72,114.8,52501.0,112.3072,112.3463,112.2094,112.2876,52501.0
2023-07-11 13:20:00,114.81,114.87,114.73,114.75,35822.0,112.2974,112.3561,112.2191,112.2387,35822.0
2023-07-11 13:25:00,114.76,114.87,114.75,114.86,27717.0,112.2485,112.3561,112.2387,112.3463,27717.0
2023-07-11 13:30:00,114.86,114.93,114.8,114.91,38452.0,112.3463,112.4148,112.2876,112.3952,38452.0
2023-07-11 13:35:00,114.9,114.97,114.87,114.93,52996.0,112.3854,112.4539,112.3561,112.4148,52996.0
2023-07-11 13:40:00,114.91,114.92,114.78,114.82,24783.0,112.3952,112.405,112.268,112.3072,24783.0
2023-07-11 13:45:00,114.83,114.87,114.73,114.79,44396.0,112.3169,112.3561,112.2191,112.2778,44396.0
2023-07-11 13:50:00,114.79,114.81,114.72,114.75,29037.0,112.2778,112.2974,112.2094,112.2387,29037.0
2023-07-11 13:55:00,114.74,114.78,114.67,114.77,34317.0,112.2289,112.268,112.1604,112.2583,34317.0
2023-07-11 14:00:00,114.77,114.83,114.74,114.75,26662.0,112.2583,112.3169,112.2289,112.2387,26662.0
2023-07-11 14:05:00,114.74,114.75,114.56,114.56,26494.0,112.2289,112.2387,112.0529,112.0529,26494.0
2023-07-11 14:10:00,114.55,114.56,114.4,114.45,48157.0,112.0431,112.0529,111.8964,111.9453,48157.0
2023-07-11 14:15:00,114.44,114.46,114.39,114.43,23233.0,111.9355,111.955,111.8866,111.9257,23233.0
2023-07-11 14:20:00,114.42,114.48,114.34,114.38,20885.0,111.9159,111.9746,111.8377,111.8768,20885.0
2023-07-11 14:25:00,114.38,114.47,114.33,114.47,31820.0,111.8768,111.9648,111.8279,111.9648,31820.0
2023-07-11 14:30:00,114.47,114.47,114.34,114.34,18521.0,111.9648,111.9648,111.8377,111.8377,18521.0
2023-07-11 14:35:00,114.33,114.35,114.23,114.33,33549.0,111.8279,111.8475,111.7301,111.8279,33549.0
2023-07-11 14:40:00,114.34,114.49,114.34,114.45,21386.0,111.8377,111.9844,111.8377,111.9453,21386.0
2023-07-11 14:45:00,114.44,114.48,114.41,114.46,18488.0,111.9355,111.9746,111.9061,111.955,18488.0
2023-07-11 14:50:00,114.47,114.62,114.46,114.55,24177.0,111.9648,112.1115,111.955,112.0431,24177.0
2023-07-11 14:55:00,114.54,114.66,114.53,114.66,32722.0,112.0333,112.1507,112.0235,112.1507,32722.0
2023-07-11 15:00:00,114.66,114.68,114.45,114.45,26881.0,112.1507,112.1702,111.9453,111.9453,26881.0
2023-07-11 15:05:00,114.47,114.57,114.39,114.56,28233.0,111.9648,112.0626,111.8866,112.0529,28233.0
2023-07-11 15:10:00,114.57,114.59,114.54,114.54,26046.0,112.0626,112.0822,112.0333,112.0333,26046.0
2023-07-11 15:15:00,114.54,114.71,114.53,114.68,28595.0,112.0333,112.1996,112.0235,112.1702,28595.0
2023-07-11 15:20:00,114.7,114.7,114.55,114.6,21840.0,112.1898,112.1898,112.0431,112.092,21840.0
2023-07-11 15:25:00,114.61,114.68,114.58,114.68,40222.0,112.1018,112.1702,112.0724,112.1702,40222.0
2023-07-11 15:30:00,114.68,114.69,114.5,114.57,86903.0,112.1702,112.18,111.9942,112.0626,86903.0
2023-07-11 15:35:00,114.57,114.76,114.56,114.74,60022.0,112.0626,112.2485,112.0529,112.2289,60022.0
2023-07-11 15:40:00,114.74,114.82,114.71,114.75,89779.0,112.2289,112.3072,112.1996,112.2387,89779.0
2023-07-11 15:45:00,114.76,114.99,114.73,114.97,74824.0,112.2485,112.4734,112.2191,112.4539,74824.0
2023-07-11 15:50:00,114.99,115.0,114.81,114.81,148193.0,112.4734,112.4832,112.2974,112.2974,148193.0
2023-07-11 15:55:00,114.82,114.95,114.77,114.87,289420.0,112.3072,112.4343,112.2583,112.3561,289420.0
2023-07-12 09:30:00,115.67,116.1,115.67,115.72,217066.0,113.1386,113.5592,113.1386,113.1875,217066.0
2023-07-12 09:35:00,115.73,116.53,115.67,116.48,287354.0,113.1972,113.9797,113.1386,113.9308,287354.0
2023-07-12 09:40:00,116.55,116.94,116.48,116.57,252035.0,113.9993,114.3808,113.9308,114.0189,252035.0
2023-07-12 09:45:00,116.56,117.32,116.51,117.05,320856.0,114.0091,114.7525,113.9602,114.4884,320856.0
2023-07-12 09:50:00,117.05,117.14,116.52,116.76,156549.0,114.4884,114.5764,113.97,114.2047,156549.0
2023-07-12 09:55:00,116.74,117.09,116.67,116.98,135558.0,114.1851,114.5275,114.1167,114.4199,135558.0
2023-07-12 10:00:00,117.01,117.3,116.9,117.16,181394.0,114.4492,114.7329,114.3416,114.596,181394.0
2023-07-12 10:05:00,117.13,117.25,116.95,117.2,103393.0,114.5666,114.684,114.3905,114.6351,103393.0
2023-07-12 10:10:00,117.18,117.67,117.18,117.66,185463.0,114.6155,115.0948,114.6155,115.085,185463.0
2023-07-12 10:15:00,117.65,117.81,117.44,117.78,175531.0,115.0752,115.2317,114.8698,115.2024,175531.0
2023-07-12 10:20:00,117.77,117.9,117.62,117.81,274029.0,115.1926,115.3198,115.0459,115.2317,274029.0
2023-07-12 10:25:00,117.82,118.09,117.76,117.82,268694.0,115.2415,115.5056,115.1828,115.2415,268694.0
2023-07-12 10:30:00,117.81,117.86,117.22,117.22,171830.0,115.2317,115.2806,114.6546,114.6546,171830.0
2023-07-12 10:35:00,117.23,117.53,117.2,117.48,126540.0,114.6644,114.9579,114.6351,114.909,126540.0
2023-07-12 10:40:00,117.48,117.66,117.48,117.65,83264.0,114.909,115.085,114.909,115.0752,83264.0
2023-07-12 10:45:00,117.64,117.68,117.26,117.33,123948.0,115.0654,115.1046,114.6938,114.7622,123948.0
2023-07-12 10:50:00,117.33,117.42,117.12,117.27,113998.0,114.7622,114.8503,114.5568,114.7035,113998.0
2023-07-12 10:55:00,117.27,117.46,117.24,117.46,69696.0,114.7035,114.8894,114.6742,114.8894,69696.0
2023-07-12 11:00:00,117.47,117.6,117.4,117.41,75597.0,114.8992,115.0263,114.8307,114.8405,75597.0
2023-07-12 11:05:00,117.41,117.42,117.12,117.15,70025.0,114.8405,114.8503,114.5568,114.5862,70025.0
2023-07-12 11:10:00,117.15,117.31,117.03,117.12,80475.0,114.5862,114.7427,114.4688,114.5568,80475.0
2023-07-12 11:15:00,117.13,117.3,117.04,117.07,69288.0,114.5666,114.7329,114.4786,114.5079,69288.0
2023-07-12 11:20:00,117.06,117.08,116.89,116.96,73717.0,114.4981,114.5177,114.3319,114.4003,73717.0
2023-07-12 11:25:00,116.95,117.05,116.87,116.95,72630.0,114.3905,114.4884,114.3123,114.3905,72630.0
2023-07-12 11:30:00,116.95,117.02,116.61,116.61,57486.0,114.3905,114.459,114.058,114.058,57486.0
2023-07-12 11:35:00,116.6,116.67,116.45,116.46,84153.0,114.0482,114.1167,113.9015,113.9113,84153.0
2023-07-12 11:40:00,116.47,116.47,116.08,116.11,104659.0,113.9211,113.9211,113.5396,113.5689,104659.0
2023-07-12 11:45:00,116.11,116.38,116.04,116.3,64938.0,113.5689,113.833,113.5005,113.7548,64938.0
2023-07-12 11:50:00,116.29,116.36,116.16,116.35,95024.0,113.745,113.8135,113.6178,113.8037,95024.0
2023-07-12 11:55:00,116.34,116.38,116.04,116.07,62226.0,113.7939,113.833,113.5005,113.5298,62226.0
2023-07-12 12:00:00,116.05,116.23,116.03,116.1,52401.0,113.5102,113.6863,113.4907,113.5592,52401.0
2023-07-12 12:05:00,116.09,116.22,116.05,116.09,32673.0,113.5494,113.6765,113.5102,113.5494,32673.0
2023-07-12 12:10:00,116.11,116.4,116.1,116.34,92671.0,113.5689,113.8526,113.5592,113.7939,92671.0
2023-07-12 12:15:00,116.35,116.35,116.25,116.25,52095.0,113.8037,113.8037,113.7059,113.7059,52095.0
2023-07-12 12:20:00,116.25,116.31,116.22,116.3,55311.0,113.7059,113.7646,113.6765,113.7548,55311.0
2023-07-12 12:25:00,116.29,116.36,116.23,116.34,31805.0,113.745,113.8135,113.6863,113.7939,31805.0
2023-07-12 12:30:00,116.34,116.68,116.32,116.62,59495.0,113.7939,114.1265,113.7743,114.0678,59495.0
2023-07-12 12:35:00,116.61,116.66,116.54,116.59,48498.0,114.058,114.1069,113.9895,114.0384,48498.0
2023-07-12 12:40:00,116.58,116.66,116.55,116.65,36900.0,114.0286,114.1069,113.9993,114.0971,36900.0
2023-07-12 12:45:00,116.65,116.85,116.62,116.81,51622.0,114.0971,114.2927,114.0678,114.2536,51622.0
2023-07-12 12:50:00,116.81,116.82,116.64,116.67,29363.0,114.2536,114.2634,114.0873,114.1167,29363.0
2023-07-12 12:55:00,116.67,116.7,116.47,116.52,57004.0,114.1167,114.146,113.9211,113.97,57004.0
2023-07-12 13:00:00,116.53,116.64,116.53,116.61,19984.0,113.9797,114.0873,113.9797,114.058,19984.0
2023-07-12 13:05:00,116.61,116.66,116.56,116.59,18074.0,114.058,114.1069,114.0091,114.0384,18074.0
2023-07-12 13:10:00,116.6,116.66,116.55,116.62,37348.0,114.0482,114.1069,113.9993,114.0678,37348.0
2023-07-12 13:15:00,116.61,116.71,116.56,116.56,34095.0,114.058,114.1558,114.0091,114.0091,34095.0
2023-07-12 13:20:00,116.56,116.6,116.49,116.5,28065.0,114.0091,114.0482,113.9406,113.9504,28065.0
2023-07-12 13:25:00,116.49,116.57,116.43,116.52,34577.0,113.9406,114.0189,113.8819,113.97,34577.0
2023-07-12 13:30:00,116.51,116.56,116.47,116.48,35552.0,113.9602,114.0091,113.9211,113.9308,35552.0
2023-07-12 13:35:00,116.5,116.59,116.46,116.54,37201.0,113.9504,114.0384,113.9113,113.9895,37201.0
2023-07-12 13:40:00,116.54,116.64,116.54,116.6,55394.0,113.9895,114.0873,113.9895,114.0482,55394.0
2023-07-12 13:45:00,116.6,116.62,116.5,116.58,27038.0,114.0482,114.0678,113.9504,114.0286,27038.0
2023-07-12 13:50:00,116.58,116.65,116.56,116.56,27835.0,114.0286,114.0971,114.0091,114.0091,27835.0
2023-07-12 13:55:00,116.57,116.64,116.49,116.57,46456.0,114.0189,114.0873,113.9406,114.0189,46456.0
2023-07-12 14:00:00,116.57,116.62,116.53,116.53,56232.0,114.0189,114.0678,113.9797,113.9797,56232.0
2023-07-12 14:05:00,116.54,116.58,116.45,116.5,39914.0,113.9895,114.0286,113.9015,113.9504,39914.0
2023-07-12 14:10:00,116.52,116.55,116.48,116.54,28224.0,113.97,113.9993,113.9308,113.9895,28224.0
2023-07-12 14:15:00,116.54,116.54,116.38,116.39,36666.0,113.9895,113.9895,113.833,113.8428,36666.0
2023-07-12 14:20:00,116.39,116.4,116.33,116.37,38699.0,113.8428,113.8526,113.7841,113.8232,38699.0
2023-07-12 14:25:00,116.38,116.52,116.38,116.48,28304.0,113.833,113.97,113.833,113.9308,28304.0
2023-07-12 14:30:00,116.49,116.53,116.44,116.49,25096.0,113.9406,113.9797,113.8917,113.9406,25096.0
2023-07-12 14:35:00,116.48,116.52,116.43,116.44,24071.0,113.9308,113.97,113.8819,113.8917,24071.0
2023-07-12 14:40:00,116.44,116.44,116.3,116.38,39744.0,113.8917,113.8917,113.7548,113.833,39744.0
2023-07-12 14:45:00,116.38,116.39,116.21,116.26,45566.0,113.833,113.8428,113.6667,113.7156,45566.0
2023-07-12 14:50:00,116.26,116.29,116.18,116.27,34027.0,113.7156,113.745,113.6374,113.7254,34027.0
2023-07-12 14:55:00,116.27,116.28,116.21,116.25,22586.0,113.7254,113.7352,113.6667,113.7059,22586.0
2023-07-12 15:00:00,116.24,116.25,116.07,116.09,49890.0,113.6961,113.7059,113.5298,113.5494,49890.0
2023-07-12 15:05:00,116.09,116.15,116.04,116.09,54138.0,113.5494,113.6081,113.5005,113.5494,54138.0
2023-07-12 15:10:00,116.09,116.13,116.04,116.11,39863.0,113.5494,113.5885,113.5005,113.5689,39863.0
2023-07-12 15:15:00,116.12,116.16,116.07,116.09,29863.0,113.5787,113.6178,113.5298,113.5494,29863.0
2023-07-12 15:20:00,116.07,116.08,115.81,115.83,83739.0,113.5298,113.5396,113.2755,113.2951,83739.0
2023-07-12 15:25:00,115.82,115.82,115.64,115.73,112691.0,113.2853,113.2853,113.1092,113.1972,112691.0
2023-07-12 15:30:00,115.75,115.84,115.7,115.81,90924.0,113.2168,113.3048,113.1679,113.2755,90924.0
2023-07-12 15:35:00,115.81,116.0,115.8,115.9,61249.0,113.2755,113.4613,113.2657,113.3635,61249.0
2023-07-12 15:40:00,115.89,116.04,115.83,116.01,93367.0,113.3537,113.5005,113.2951,113.4711,93367.0
2023-07-12 15:45:00,116.01,116.15,115.92,116.08,135014.0,113.4711,113.6081,113.3831,113.5396,135014.0
2023-07-12 15:50:00,116.07,116.21,116.01,116.13,164116.0,113.5298,113.6667,113.4711,113.5885,164116.0
2023-07-12 15:55:00,116.13,116.13,115.84,116.03,423710.0,113.5885,113.5885,113.3048,113.4907,423710.0
2023-07-13 09:30:00,117.09,117.6,116.76,117.6,234252.0,114.5275,115.0263,114.2047,115.0263,234252.0
2023-07-13 09:35:00,117.58,117.99,117.56,117.91,270137.0,115.0068,115.4078,114.9872,115.3295,270137.0
2023-07-13 09:40:00,117.92,118.3,117.59,118.23,208493.0,115.3393,115.711,115.0165,115.6425,208493.0
2023-07-13 09:45:00,118.25,118.42,117.76,118.14,153336.0,115.6621,115.8284,115.1828,115.5545,153336.0
2023-07-13 09:50:00,118.16,118.58,118.14,118.57,143406.0,115.5741,115.9849,115.5545,115.9751,143406.0
2023-07-13 09:55:00,118.57,118.57,118.25,118.3,138757.0,115.9751,115.9751,115.6621,115.711,138757.0
2023-07-13 10:00:00,118.3,118.35,118.0,118.09,113820.0,115.711,115.7599,115.4176,115.5056,113820.0
2023-07-13 10:05:00,118.11,118.11,117.58,117.71,81894.0,115.5252,115.5252,115.0068,115.1339,81894.0
2023-07-13 10:10:00,117.72,117.77,117.5,117.64,122337.0,115.1437,115.1926,114.9285,115.0654,122337.0
2023-07-13 10:15:00,117.64,117.86,117.49,117.62,84918.0,115.0654,115.2806,114.9187,115.0459,84918.0
2023-07-13 10:20:00,117.62,117.68,117.5,117.53,72996.0,115.0459,115.1046,114.9285,114.9579,72996.0
2023-07-13 10:25:00,117.5,117.51,117.18,117.24,61469.0,114.9285,114.9383,114.6155,114.6742,61469.0
2023-07-13 10:30:00,117.23,117.25,117.1,117.17,59579.0,114.6644,114.684,114.5373,114.6057,59579.0
2023-07-13 10:35:00,117.17,117.25,117.02,117.23,83693.0,114.6057,114.684,114.459,114.6644,83693.0
2023-07-13 10:40:00,117.24,117.31,117.01,117.02,61029.0,114.6742,114.7427,114.4492,114.459,61029.0
2023-07-13 10:45:00,117.02,117.12,116.9,117.04,111399.0,114.459,114.5568,114.3416,114.4786,111399.0
2023-07-13 10:50:00,117.06,117.06,116.82,116.9,62477.0,114.4981,114.4981,114.2634,114.3416,62477.0
2023-07-13 10:55:00,116.89,117.04,116.78,117.04,44593.0,114.3319,114.4786,114.2243,114.4786,44593.0
2023-07-13 11:00:00,117.04,117.2,117.0,117.2,50925.0,114.4786,114.6351,114.4395,114.6351,50925.0
2023-07-13 11:05:00,117.21,117.5,117.19,117.46,112250.0,114.6449,114.9285,114.6253,114.8894,112250.0
2023-07-13 11:10:00,117.46,117.56,117.33,117.53,81877.0,114.8894,114.9872,114.7622,114.9579,81877.0
2023-07-13 11:15:00,117.52,117.55,117.44,117.47,29085.0,114.9481,114.9774,114.8698,114.8992,29085.0
2023-07-13 11:20:00,117.47,117.56,117.36,117.55,40445.0,114.8992,114.9872,114.7916,114.9774,40445.0
2023-07-13 11:25:00,117.55,117.55,117.32,117.33,38605.0,114.9774,114.9774,114.7525,114.7622,38605.0
2023-07-13 11:30:00,117.34,117.46,117.23,117.44,42725.0,114.772,114.8894,114.6644,114.8698,42725.0
2023-07-13 11:35:00,117.45,117.64,117.44,117.57,61823.0,114.8796,115.0654,114.8698,114.997,61823.0
2023-07-13 11:40:00,117.57,117.58,117.48,117.55,31370.0,114.997,115.0068,114.909,114.9774,31370.0
2023-07-13 11:45:00,117.54,117.57,117.49,117.53,18541.0,114.9676,114.997,114.9187,114.9579,18541.0
2023-07-13 11:50:00,117.53,117.58,117.47,117.49,26286.0,114.9579,115.0068,114.8992,114.9187,26286.0
2023-07-13 11:55:00,117.5,117.64,117.39,117.6,66925.0,114.9285,115.0654,114.8209,115.0263,66925.0
2023-07-13 12:00:00,117.61,117.68,117.56,117.6,46072.0,115.0361,115.1046,114.9872,115.0263,46072.0
2023-07-13 12:05:00,117.6,117.7,117.54,117.63,65528.0,115.0263,115.1241,114.9676,115.0557,65528.0
2023-07-13 12:10:00,117.64,117.67,117.48,117.54,42787.0,115.0654,115.0948,114.909,114.9676,42787.0
2023-07-13 12:15:00,117.54,117.66,117.54,117.57,25968.0,114.9676,115.085,114.9676,114.997,25968.0
2023-07-13 12:20:00,117.58,117.7,117.54,117.65,24576.0,115.0068,115.1241,114.9676,115.0752,24576.0
2023-07-13 12:25:00,117.65,117.84,117.63,117.82,39374.0,115.0752,115.2611,115.0557,115.2415,39374.0
2023-07-13 12:30:00,117.79,117.89,117.77,117.84,51758.0,115.2122,115.31,115.1926,115.2611,51758.0
2023-07-13 12:35:00,117.83,117.86,117.72,117.74,51412.0,115.2513,115.2806,115.1437,115.1633,51412.0
2023-07-13 12:40:00,117.73,117.73,117.63,117.65,35329.0,115.1535,115.1535,115.0557,115.0752,35329.0
2023-07-13 12:45:00,117.65,117.66,117.5,117.58,37231.0,115.0752,115.085,114.9285,115.0068,37231.0
2023-07-13 12:50:00,117.58,117.65,117.53,117.58,31920.0,115.0068,115.0752,114.9579,115.0068,31920.0
2023-07-13 12:55:00,117.58,117.61,117.49,117.55,28817.0,115.0068,115.0361,114.9187,114.9774,28817.0
2023-07-13 13:00:00,117.55,117.59,117.49,117.57,21405.0,114.9774,115.0165,114.9187,114.997,21405.0
2023-07-13 13:05:00,117.59,117.67,117.58,117.63,68942.0,115.0165,115.0948,115.0068,115.0557,68942.0
2023-07-13 13:10:00,117.63,117.85,117.58,117.85,172575.0,115.0557,115.2709,115.0068,115.2709,172575.0
2023-07-13 13:15:00,117.85,117.92,117.8,117.81,46348.0,115.2709,115.3393,115.2219,115.2317,46348.0
2023-07-13 13:20:00,117.8,117.85,117.72,117.84,38173.0,115.2219,115.2709,115.1437,115.2611,38173.0
2023-07-13 13:25:00,117.83,117.95,117.82,117.9,34713.0,115.2513,115.3687,115.2415,115.3198,34713.0
2023-07-13 13:30:00,117.9,117.99,117.9,117.98,39325.0,115.3198,115.4078,115.3198,115.398,39325.0
2023-07-13 13:35:00,117.98,118.08,117.96,118.06,36599.0,115.398,115.4958,115.3784,115.4763,36599.0
2023-07-13 13:40:00,118.06,118.16,118.06,118.08,74217.0,115.4763,115.5741,115.4763,115.4958,74217.0
2023-07-13 13:45:00,118.07,118.18,118.07,118.07,51638.0,115.486,115.5936,115.486,115.486,51638.0
2023-07-13 13:50:00,118.08,118.15,117.98,118.1,49298.0,115.4958,115.5643,115.398,115.5154,49298.0
2023-07-13 13:55:00,118.1,118.12,118.05,118.08,44687.0,115.5154,115.5349,115.4665,115.4958,44687.0
2023-07-13 14:00:00,118.09,118.11,118.01,118.08,40955.0,115.5056,115.5252,115.4274,115.4958,40955.0
2023-07-13 14:05:00,118.08,118.18,118.06,118.17,48786.0,115.4958,115.5936,115.4763,115.5838,48786.0
2023-07-13 14:10:00,118.18,118.3,118.17,118.28,34989.0,115.5936,115.711,115.5838,115.6914,34989.0
2023-07-13 14:15:00,118.29,118.31,118.11,118.12,47661.0,115.7012,115.7208,115.5252,115.5349,47661.0
2023-07-13 14:20:00,118.12,118.13,117.99,118.02,40517.0,115.5349,115.5447,115.4078,115.4371,40517.0
2023-07-13 14:25:00,118.02,118.02,117.76,117.79,55297.0,115.4371,115.4371,115.1828,115.2122,55297.0
2023-07-13 14:30:00,117.79,117.82,117.72,117.82,34452.0,115.2122,115.2415,115.1437,115.2415,34452.0
2023-07-13 14:35:00,117.83,117.85,117.76,117.78,38045.0,115.2513,115.2709,115.1828,115.2024,38045.0
2023-07-13 14:40:00,117.78,117.8,117.71,117.75,39051.0,115.2024,115.2219,115.1339,115.173,39051.0
2023-07-13 14:45:00,117.75,117.83,117.74,117.82,39473.0,115.173,115.2513,115.1633,115.2415,39473.0
2023-07-13 14:50:00,117.82,117.85,117.62,117.63,53516.0,115.2415,115.2709,115.0459,115.0557,53516.0
2023-07-13 14:55:00,117.63,117.74,117.62,117.72,42292.0,115.0557,115.1633,115.0459,115.1437,42292.0
2023-07-13 15:00:00,117.72,117.89,117.68,117.88,50679.0,115.1437,115.31,115.1046,115.3002,50679.0
2023-07-13 15:05:00,117.88,117.89,117.77,117.8,40031.0,115.3002,115.31,115.1926,115.2219,40031.0
2023-07-13 15:10:00,117.8,117.96,117.76,117.92,48783.0,115.2219,115.3784,115.1828,115.3393,48783.0
2023-07-13 15:15:00,117.9,117.98,117.79,117.81,69184.0,115.3198,115.398,115.2122,115.2317,69184.0
2023-07-13 15:20:00,117.81,117.87,117.76,117.81,42107.0,115.2317,115.2904,115.1828,115.2317,42107.0
2023-07-13 15:25:00,117.79,117.96,117.78,117.95,53739.0,115.2122,115.3784,115.2024,115.3687,53739.0
2023-07-13 15:30:00,117.94,117.97,117.75,117.78,115540.0,115.3589,115.3882,115.173,115.2024,115540.0
2023-07-13 15:35:00,117.78,117.78,117.58,117.68,92544.0,115.2024,115.2024,115.0068,115.1046,92544.0
2023-07-13 15:40:00,117.67,117.69,117.59,117.67,104771.0,115.0948,115.1144,115.0165,115.0948,104771.0
2023-07-13 15:45:00,117.66,117.71,117.5,117.51,115928.0,115.085,115.1339,114.9285,114.9383,115928.0
2023-07-13 15:50:00,117.5,117.56,117.33,117.38,171319.0,114.9285,114.9872,114.7622,114.8111,171319.0
2023-07-13 15:55:00,117.38,117.48,117.26,117.45,564499.0,114.8111,114.909,114.6938,114.8796,564499.0
2023-07-14 09:30:00,118.18,118.26,117.92,117.92,9925.0,115.5936,115.6719,115.3393,115.3393,9925.0
2023-07-14 09:35:00,117.91,118.44,117.7,117.74,233009.0,115.3295,115.8479,115.1241,115.1633,233009.0
2023-07-14 09:40:00,117.7,118.02,117.68,117.8,69505.0,115.1241,115.4371,115.1046,115.2219,69505.0
2023-07-14 09:45:00,117.8,118.55,117.74,118.48,130658.0,115.2219,115.9555,115.1633,115.8871,130658.0
2023-07-14 09:50:00,118.5,118.92,118.5,118.9,193202.0,115.9066,116.3174,115.9066,116.2979,193202.0
2023-07-14 09:55:00,118.89,119.24,118.76,119.09,156917.0,116.2881,116.6304,116.1609,116.4837,156917.0
2023-07-14 10:00:00,119.15,119.52,119.0,119.26,230849.0,116.5424,116.9043,116.3957,116.65,230849.0
2023-07-14 10:05:00,119.24,119.59,119.11,119.26,185911.0,116.6304,116.9728,116.5033,116.65,185911.0
2023-07-14 10:10:00,119.23,119.51,119.02,119.23,136901.0,116.6207,116.8945,116.4152,116.6207,136901.0
2023-07-14 10:15:00,119.12,119.68,119.09,119.68,83348.0,116.5131,117.0608,116.4837,117.0608,83348.0
2023-07-14 10:20:00,119.69,119.79,119.53,119.53,99266.0,117.0706,117.1684,116.9141,116.9141,99266.0
2023-07-14 10:25:00,119.54,119.94,119.53,119.78,154369.0,116.9239,117.3151,116.9141,117.1586,154369.0
2023-07-14 10:30:00,119.8,119.97,119.62,119.76,98135.0,117.1782,117.3445,117.0021,117.1391,98135.0
2023-07-14 10:35:00,119.76,119.76,119.25,119.51,86112.0,117.1391,117.1391,116.6402,116.8945,86112.0
2023-07-14 10:40:00,119.51,119.52,119.3,119.34,50632.0,116.8945,116.9043,116.6891,116.7282,50632.0
2023-07-14 10:45:00,119.32,119.38,119.03,119.03,95190.0,116.7087,116.7674,116.425,116.425,95190.0
2023-07-14 10:50:00,119.04,119.32,119.02,119.13,86155.0,116.4348,116.7087,116.4152,116.5228,86155.0
2023-07-14 10:55:00,119.14,119.2,119.02,119.05,44312.0,116.5326,116.5913,116.4152,116.4446,44312.0
2023-07-14 11:00:00,119.06,119.25,118.99,119.24,31703.0,116.4544,116.6402,116.3859,116.6304,31703.0
2023-07-14 11:05:00,119.23,119.28,118.88,118.89,60811.0,116.6207,116.6696,116.2783,116.2881,60811.0
2023-07-14 11:10:00,118.9,119.0,118.87,118.91,69475.0,116.2979,116.3957,116.2685,116.3077,69475.0
2023-07-14 11:15:00,118.9,119.0,118.76,118.96,56102.0,116.2979,116.3957,116.1609,116.3566,56102.0
2023-07-14 11:20:00,118.93,119.06,118.93,119.03,39453.0,116.3272,116.4544,116.3272,116.425,39453.0
2023-07-14 11:25:00,119.01,119.12,118.96,119.12,38509.0,116.4055,116.5131,116.3566,116.5131,38509.0
2023-07-14 11:30:00,119.14,119.26,119.11,119.14,37431.0,116.5326,116.65,116.5033,116.5326,37431.0
2023-07-14 11:35:00,119.14,119.2,119.02,119.15,37189.0,116.5326,116.5913,116.4152,116.5424,37189.0
2023-07-14 11:40:00,119.14,119.27,119.1,119.23,50961.0,116.5326,116.6598,116.4935,116.6207,50961.0
2023-07-14 11:45:00,119.22,119.34,119.11,119.29,39846.0,116.6109,116.7282,116.5033,116.6793,39846.0
2023-07-14 11:50:00,119.27,119.29,119.06,119.07,41756.0,116.6598,116.6793,116.4544,116.4642,41756.0
2023-07-14 11:55:00,119.06,119.16,119.03,119.07,42227.0,116.4544,116.5522,116.425,116.4642,42227.0
2023-07-14 12:00:00,119.08,119.08,118.89,118.92,36610.0,116.4739,116.4739,116.2881,116.3174,36610.0
2023-07-14 12:05:00,118.89,119.05,118.83,118.97,34714.0,116.2881,116.4446,116.2294,116.3663,34714.0
2023-07-14 12:10:00,119.0,119.0,118.69,118.69,50763.0,116.3957,116.3957,116.0925,116.0925,50763.0
2023-07-14 12:15:00,118.69,118.76,118.67,118.69,43172.0,116.0925,116.1609,116.0729,116.0925,43172.0
2023-07-14 12:20:00,118.67,118.73,118.61,118.65,32903.0,116.0729,116.1316,116.0142,116.0533,32903.0
2023-07-14 12:25:00,118.65,118.72,118.55,118.67,66931.0,116.0533,116.1218,115.9555,116.0729,66931.0
2023-07-14 12:30:00,118.68,118.89,118.67,118.81,36209.0,116.0827,116.2881,116.0729,116.2098,36209.0
2023-07-14 12:35:00,118.82,118.94,118.82,118.93,26498.0,116.2196,116.337,116.2196,116.3272,26498.0
2023-07-14 12:40:00,118.91,118.93,118.83,118.9,31866.0,116.3077,116.3272,116.2294,116.2979,31866.0
2023-07-14 12:45:00,118.9,118.9,118.71,118.85,32431.0,116.2979,116.2979,116.112,116.249,32431.0
2023-07-14 12:50:00,118.85,118.85,118.74,118.84,19759.0,116.249,116.249,116.1414,116.2392,19759.0
2023-07-14 12:55:00,118.82,118.86,118.79,118.85,21626.0,116.2196,116.2587,116.1903,116.249,21626.0
2023-07-14 13:00:00,118.87,118.87,118.7,118.74,30603.0,116.2685,116.2685,116.1023,116.1414,30603.0
2023-07-14 13:05:00,118.73,118.73,118.61,118.69,22950.0,116.1316,116.1316,116.0142,116.0925,22950.0
2023-07-14 13:10:00,118.7,118.71,118.61,118.61,37678.0,116.1023,116.112,116.0142,116.0142,37678.0
2023-07-14 13:15:00,118.61,118.66,118.53,118.59,34575.0,116.0142,116.0631,115.936,115.9947,34575.0
2023-07-14 13:20:00,118.59,118.66,118.51,118.65,41493.0,115.9947,116.0631,115.9164,116.0533,41493.0
2023-07-14 13:25:00,118.64,118.74,118.61,118.73,20539.0,116.0436,116.1414,116.0142,116.1316,20539.0
2023-07-14 13:30:00,118.73,118.79,118.7,118.78,27171.0,116.1316,116.1903,116.1023,116.1805,27171.0
2023-07-14 13:35:00,118.79,118.88,118.76,118.84,29773.0,116.1903,116.2783,116.1609,116.2392,29773.0
2023-07-14 13:40:00,118.82,118.82,118.72,118.72,20472.0,116.2196,116.2196,116.1218,116.1218,20472.0
2023-07-14 13:45:00,118.73,118.85,118.73,118.77,19738.0,116.1316,116.249,116.1316,116.1707,19738.0
2023-07-14 13:50:00,118.78,118.82,118.74,118.8,25699.0,116.1805,116.2196,116.1414,116.2001,25699.0
2023-07-14 13:55:00,118.83,118.83,118.7,118.74,20660.0,116.2294,116.2294,116.1023,116.1414,20660.0
2023-07-14 14:00:00,118.75,118.86,118.75,118.82,24844.0,116.1512,116.2587,116.1512,116.2196,24844.0
2023-07-14 14:05:00,118.84,118.87,118.81,118.84,33059.0,116.2392,116.2685,116.2098,116.2392,33059.0
2023-07-14 14:10:00,118.85,118.87,118.82,118.83,20909.0,116.249,116.2685,116.2196,116.2294,20909.0
2023-07-14 14:15:00,118.83,118.86,118.8,118.82,34192.0,116.2294,116.2587,116.2001,116.2196,34192.0
2023-07-14 14:20:00,118.84,118.84,118.74,118.75,22622.0,116.2392,116.2392,116.1414,116.1512,22622.0
2023-07-14 14:25:00,118.75,118.77,118.69,118.7,36586.0,116.1512,116.1707,116.0925,116.1023,36586.0
2023-07-14 14:30:00,118.7,118.76,118.64,118.64,29589.0,116.1023,116.1609,116.0436,116.0436,29589.0
2023-07-14 14:35:00,118.64,118.72,118.61,118.69,34897.0,116.0436,116.1218,116.0142,116.0925,34897.0
2023-07-14 14:40:00,118.68,118.83,118.66,118.78,46892.0,116.0827,116.2294,116.0631,116.1805,46892.0
2023-07-14 14:45:00,118.78,118.85,118.75,118.78,56446.0,116.1805,116.249,116.1512,116.1805,56446.0
2023-07-14 14:50:00,118.77,119.03,118.76,119.0,56497.0,116.1707,116.425,116.1609,116.3957,56497.0
2023-07-14 14:55:00,119.02,119.04,118.89,118.97,90173.0,116.4152,116.4348,116.2881,116.3663,90173.0
2023-07-14 15:00:00,118.96,119.02,118.83,118.93,90462.0,116.3566,116.4152,116.2294,116.3272,90462.0
2023-07-14 15:05:00,118.93,119.11,118.86,119.11,48966.0,116.3272,116.5033,116.2587,116.5033,48966.0
2023-07-14 15:10:00,119.11,119.28,119.08,119.27,67030.0,116.5033,116.6696,116.4739,116.6598,67030.0
2023-07-14 15:15:00,119.26,119.33,119.15,119.17,72125.0,116.65,116.7185,116.5424,116.562,72125.0
2023-07-14 15:20:00,119.18,119.18,118.88,118.88,62298.0,116.5717,116.5717,116.2783,116.2783,62298.0
2023-07-14 15:25:00,118.88,119.01,118.83,119.01,37925.0,116.2783,116.4055,116.2294,116.4055,37925.0
2023-07-14 15:30:00,119.01,119.07,118.94,119.06,50760.0,116.4055,116.4642,116.337,116.4544,50760.0
2023-07-14 15:35:00,119.06,119.18,119.04,119.15,58852.0,116.4544,116.5717,116.4348,116.5424,58852.0
2023-07-14 15:40:00,119.14,119.25,119.12,119.13,72580.0,116.5326,116.6402,116.5131,116.5228,72580.0
2023-07-14 15:45:00,119.14,119.16,119.0,119.14,93946.0,116.5326,116.5522,116.3957,116.5326,93946.0
2023-07-14 15:50:00,119.13,119.27,119.07,119.16,136174.0,116.5228,116.6598,116.4642,116.5522,136174.0
2023-07-14 15:55:00,119.16,119.3,119.1,119.3,316462.0,116.5522,116.6891,116.4935,116.6891,316462.0
2023-07-17 09:30:00,118.85,119.28,118.71,118.99,163870.0,116.249,116.6696,116.112,116.3859,163870.0
2023-07-17 09:35:00,119.0,119.64,118.95,119.63,100959.0,116.3957,117.0217,116.3468,117.0119,100959.0
2023-07-17 09:40:00,119.63,119.95,119.57,119.9,115399.0,117.0119,117.3249,116.9532,117.276,115399.0
2023-07-17 09:45:00,119.91,119.97,119.27,119.29,90847.0,117.2858,117.3445,116.6598,116.6793,90847.0
2023-07-17 09:50:00,119.27,119.35,118.93,119.32,77857.0,116.6598,116.738,116.3272,116.7087,77857.0
2023-07-17 09:55:00,119.3,119.3,119.12,119.15,41088.0,116.6891,116.6891,116.5131,116.5424,41088.0
2023-07-17 10:00:00,119.14,119.54,119.1,119.53,65631.0,116.5326,116.9239,116.4935,116.9141,65631.0
2023-07-17 10:05:00,119.51,119.53,119.24,119.34,53483.0,116.8945,116.9141,116.6304,116.7282,53483.0
2023-07-17 10:10:00,119.35,119.36,119.09,119.1,53198.0,116.738,116.7478,116.4837,116.4935,53198.0
2023-07-17 10:15:00,119.11,119.3,119.1,119.21,31878.0,116.5033,116.6891,116.4935,116.6011,31878.0
2023-07-17 10:20:00,119.19,119.34,119.12,119.29,50420.0,116.5815,116.7282,116.5131,116.6793,50420.0
2023-07-17 10:25:00,119.29,119.39,119.14,119.25,51424.0,116.6793,116.7771,116.5326,116.6402,51424.0
2023-07-17 10:30:00,119.25,119.54,119.19,119.52,39774.0,116.6402,116.9239,116.5815,116.9043,39774.0
2023-07-17 10:35:00,119.54,119.83,119.46,119.82,56478.0,116.9239,117.2075,116.8456,117.1977,56478.0
2023-07-17 10:40:00,119.83,119.86,119.67,119.73,68058.0,117.2075,117.2369,117.051,117.1097,68058.0
2023-07-17 10:45:00,119.73,119.89,119.68,119.89,58349.0,117.1097,117.2662,117.0608,117.2662,58349.0
2023-07-17 10:50:00,119.88,119.88,119.69,119.75,45612.0,117.2564,117.2564,117.0706,117.1293,45612.0
2023-07-17 10:55:00,119.75,119.78,119.54,119.77,56327.0,117.1293,117.1586,116.9239,117.1488,56327.0
2023-07-17 11:00:00,119.79,119.84,119.54,119.56,29688.0,117.1684,117.2173,116.9239,116.9434,29688.0
2023-07-17 11:05:00,119.55,119.72,119.54,119.59,34777.0,116.9336,117.0999,116.9239,116.9728,34777.0
2023-07-17 11:10:00,119.58,119.58,119.32,119.45,62373.0,116.963,116.963,116.7087,116.8358,62373.0
2023-07-17 11:15:00,119.43,119.43,119.14,119.19,56216.0,116.8163,116.8163,116.5326,116.5815,56216.0
2023-07-17 11:20:00,119.2,119.25,119.01,119.03,42690.0,116.5913,116.6402,116.4055,116.425,42690.0
2023-07-17 11:25:00,119.04,119.09,118.95,118.95,43834.0,116.4348,116.4837,116.3468,116.3468,43834.0
2023-07-17 11:30:00,118.95,118.96,118.63,118.77,72498.0,116.3468,116.3566,116.0338,116.1707,72498.0
2023-07-17 11:35:00,118.81,118.9,118.73,118.73,45896.0,116.2098,116.2979,116.1316,116.1316,45896.0
2023-07-17 11:40:00,118.72,118.82,118.68,118.71,29822.0,116.1218,116.2196,116.0827,116.112,29822.0
2023-07-17 11:45:00,118.71,118.75,118.61,118.67,31839.0,116.112,116.1512,116.0142,116.0729,31839.0
2023-07-17 11:50:00,118.67,118.67,118.34,118.39,61012.0,116.0729,116.0729,115.7501,115.799,61012.0
2023-07-17 11:55:00,118.42,118.72,118.4,118.72,36654.0,115.8284,116.1218,115.8088,116.1218,36654.0
2023-07-17 12:00:00,118.72,118.76,118.49,118.49,42019.0,116.1218,116.1609,115.8968,115.8968,42019.0
2023-07-17 12:05:00,118.5,118.5,118.27,118.3,70743.0,115.9066,115.9066,115.6817,115.711,70743.0
2023-07-17 12:10:00,118.31,118.46,118.25,118.43,27531.0,115.7208,115.8675,115.6621,115.8382,27531.0
2023-07-17 12:15:00,118.42,118.56,118.42,118.46,27307.0,115.8284,115.9653,115.8284,115.8675,27307.0
2023-07-17 12:20:00,118.46,118.71,118.39,118.63,45523.0,115.8675,116.112,115.799,116.0338,45523.0
2023-07-17 12:25:00,118.63,118.8,118.62,118.79,33219.0,116.0338,116.2001,116.024,116.1903,33219.0
2023-07-17 12:30:00,118.76,118.82,118.63,118.8,39612.0,116.1609,116.2196,116.0338,116.2001,39612.0
2023-07-17 12:35:00,118.82,118.9,118.77,118.8,19808.0,116.2196,116.2979,116.1707,116.2001,19808.0
2023-07-17 12:40:00,118.8,118.85,118.71,118.72,34802.0,116.2001,116.249,116.112,116.1218,34802.0
2023-07-17 12:45:00,118.72,118.8,118.65,118.74,57259.0,116.1218,116.2001,116.0533,116.1414,57259.0
2023-07-17 12:50:00,118.73,118.93,118.73,118.92,27583.0,116.1316,116.3272,116.1316,116.3174,27583.0
2023-07-17 12:55:00,118.92,118.94,118.88,118.9,16201.0,116.3174,116.337,116.2783,116.2979,16201.0
2023-07-17 13:00:00,118.9,118.9,118.8,118.87,21757.0,116.2979,116.2979,116.2001,116.2685,21757.0
2023-07-17 13:05:00,118.87,118.88,118.69,118.71,29223.0,116.2685,116.2783,116.0925,116.112,29223.0
2023-07-17 13:10:00,118.72,118.74,118.66,118.72,22081.0,116.1218,116.1414,116.0631,116.1218,22081.0
2023-07-17 13:15:00,118.72,118.8,118.69,118.78,26393.0,116.1218,116.2001,116.0925,116.1805,26393.0
2023-07-17 13:20:00,118.78,118.82,118.71,118.75,37438.0,116.1805,116.2196,116.112,116.1512,37438.0
2023-07-17 13:25:00,118.75,118.95,118.75,118.95,35399.0,116.1512,116.3468,116.1512,116.3468,35399.0
2023-07-17 13:30:00,118.95,119.01,118.88,118.89,34175.0,116.3468,116.4055,116.2783,116.2881,34175.0
2023-07-17 13:35:00,118.88,118.94,118.78,118.8,36565.0,116.2783,116.337,116.1805,116.2001,36565.0
2023-07-17 13:40:00,118.8,118.91,118.8,118.82,32382.0,116.2001,116.3077,116.2001,116.2196,32382.0
2023-07-17 13:45:00,118.81,118.86,118.74,118.86,41123.0,116.2098,116.2587,116.1414,116.2587,41123.0
2023-07-17 13:50:00,118.86,118.92,118.81,118.82,27081.0,116.2587,116.3174,116.2098,116.2196,27081.0
2023-07-17 13:55:00,118.81,118.87,118.77,118.87,28911.0,116.2098,116.2685,116.1707,116.2685,28911.0
2023-07-17 14:00:00,118.86,118.88,118.8,118.86,35444.0,116.2587,116.2783,116.2001,116.2587,35444.0
2023-07-17 14:05:00,118.85,118.87,118.76,118.81,31765.0,116.249,116.2685,116.1609,116.2098,31765.0
2023-07-17 14:10:00,118.81,118.88,118.77,118.8,34766.0,116.2098,116.2783,116.1707,116.2001,34766.0
2023-07-17 14:15:00,118.8,118.83,118.66,118.66,49615.0,116.2001,116.2294,116.0631,116.0631,49615.0
2023-07-17 14:20:00,118.67,118.87,118.66,118.87,39782.0,116.0729,116.2685,116.0631,116.2685,39782.0
2023-07-17 14:25:00,118.86,118.91,118.81,118.87,50863.0,116.2587,116.3077,116.2098,116.2685,50863.0
2023-07-17 14:30:00,118.87,118.89,118.76,118.82,51513.0,116.2685,116.2881,116.1609,116.2196,51513.0
2023-07-17 14:35:00,118.82,118.88,118.8,118.86,30132.0,116.2196,116.2783,116.2001,116.2587,30132.0
2023-07-17 14:40:00,118.87,118.94,118.86,118.92,29512.0,116.2685,116.337,116.2587,116.3174,29512.0
2023-07-17 14:45:00,118.94,118.94,118.83,118.86,30736.0,116.337,116.337,116.2294,116.2587,30736.0
2023-07-17 14:50:00,118.86,118.97,118.84,118.96,24297.0,116.2587,116.3663,116.2392,116.3566,24297.0
2023-07-17 14:55:00,118.97,119.1,118.97,119.09,47104.0,116.3663,116.4935,116.3663,116.4837,47104.0
2023-07-17 15:00:00,119.1,119.27,119.09,119.27,41163.0,116.4935,116.6598,116.4837,116.6598,41163.0
2023-07-17 15:05:00,119.27,119.32,119.22,119.22,62639.0,116.6598,116.7087,116.6109,116.6109,62639.0
2023-07-17 15:10:00,119.25,119.49,119.25,119.48,81246.0,116.6402,116.875,116.6402,116.8652,81246.0
2023-07-17 15:15:00,119.48,119.57,119.28,119.36,111226.0,116.8652,116.9532,116.6696,116.7478,111226.0
2023-07-17 15:20:00,119.37,119.4,119.06,119.13,78087.0,116.7576,116.7869,116.4544,116.5228,78087.0
2023-07-17 15:25:00,119.12,119.17,119.05,119.13,38563.0,116.5131,116.562,116.4446,116.5228,38563.0
2023-07-17 15:30:00,119.13,119.13,118.87,118.87,56630.0,116.5228,116.5228,116.2685,116.2685,56630.0
2023-07-17 15:35:00,118.85,118.91,118.8,118.85,80131.0,116.249,116.3077,116.2001,116.249,80131.0
2023-07-17 15:40:00,118.85,118.93,118.83,118.88,40597.0,116.249,116.3272,116.2294,116.2783,40597.0
2023-07-17 15:45:00,118.87,119.07,118.85,119.0,52864.0,116.2685,116.4642,116.249,116.3957,52864.0
2023-07-17 15:50:00,118.99,119.03,118.85,118.89,109989.0,116.3859,116.425,116.249,116.2881,109989.0
2023-07-17 15:55:00,118.88,118.9,118.67,118.89,352096.0,116.2783,116.2979,116.0729,116.2881,352096.0
2023-07-18 09:30:00,118.78,119.46,118.6,119.36,130589.0,116.1805,116.8456,116.0044,116.7478,130589.0
2023-07-18 09:35:00,119.32,119.33,118.61,118.79,51919.0,116.7087,116.7185,116.0142,116.1903,51919.0
2023-07-18 09:40:00,118.75,118.99,118.41,118.47,87496.0,116.1512,116.3859,115.8186,115.8773,87496.0
2023-07-18 09:45:00,118.46,118.57,118.25,118.26,53358.0,115.8675,115.9751,115.6621,115.6719,53358.0
2023-07-18 09:50:00,118.26,118.32,117.81,118.02,94876.0,115.6719,115.7306,115.2317,115.4371,94876.0
2023-07-18 09:55:00,118.02,118.43,118.01,118.43,115666.0,115.4371,115.8382,115.4274,115.8382,115666.0
2023-07-18 10:00:00,118.46,118.51,118.12,118.14,38072.0,115.8675,115.9164,115.5349,115.5545,38072.0
2023-07-18 10:05:00,118.13,118.29,118.07,118.18,56362.0,115.5447,115.7012,115.486,115.5936,56362.0
2023-07-18 10:10:00,118.22,118.27,118.02,118.12,41696.0,115.6328,115.6817,115.4371,115.5349,41696.0
2023-07-18 10:15:00,118.12,118.28,117.97,118.19,92349.0,115.5349,115.6914,115.3882,115.6034,92349.0
2023-07-18 10:20:00,118.17,118.31,118.12,118.15,39413.0,115.5838,115.7208,115.5349,115.5643,39413.0
2023-07-18 10:25:00,118.15,118.42,118.0,118.39,66102.0,115.5643,115.8284,115.4176,115.799,66102.0
2023-07-18 10:30:00,118.39,118.51,118.24,118.48,44277.0,115.799,115.9164,115.6523,115.8871,44277.0
2023-07-18 10:35:00,118.47,118.79,118.44,118.73,67557.0,115.8773,116.1903,115.8479,116.1316,67557.0
2023-07-18 10:40:00,118.73,118.91,118.67,118.83,70753.0,116.1316,116.3077,116.0729,116.2294,70753.0
2023-07-18 10:45:00,118.83,119.09,118.82,119.04,51885.0,116.2294,116.4837,116.2196,116.4348,51885.0
2023-07-18 10:50:00,119.03,119.21,118.94,118.97,68756.0,116.425,116.6011,116.337,116.3663,68756.0
2023-07-18 10:55:00,118.97,119.19,118.92,119.06,41330.0,116.3663,116.5815,116.3174,116.4544,41330.0
2023-07-18 11:00:00,119.07,119.11,118.93,118.99,31697.0,116.4642,116.5033,116.3272,116.3859,31697.0
2023-07-18 11:05:00,118.98,119.09,118.91,119.08,43399.0,116.3761,116.4837,116.3077,116.4739,43399.0
2023-07-18 11:10:00,119.08,119.17,119.0,119.03,41000.0,116.4739,116.562,116.3957,116.425,41000.0
2023-07-18 11:15:00,119.02,119.12,118.94,119.02,46095.0,116.4152,116.5131,116.337,116.4152,46095.0
2023-07-18 11:20:00,119.02,119.09,118.97,119.01,48328.0,116.4152,116.4837,116.3663,116.4055,48328.0
2023-07-18 11:25:00,119.01,119.08,118.95,119.01,43668.0,116.4055,116.4739,116.3468,116.4055,43668.0
2023-07-18 11:30:00,119.01,119.1,118.9,118.99,73417.0,116.4055,116.4935,116.2979,116.3859,73417.0
2023-07-18 11:35:00,118.97,119.08,118.94,119.02,45807.0,116.3663,116.4739,116.337,116.4152,45807.0
2023-07-18 11:40:00,119.03,119.29,119.02,119.26,46059.0,116.425,116.6793,116.4152,116.65,46059.0
2023-07-18 11:45:00,119.29,119.78,119.27,119.77,103358.0,116.6793,117.1586,116.6598,117.1488,103358.0
2023-07-18 11:50:00,119.76,120.1,119.72,119.85,215496.0,117.1391,117.4716,117.0999,117.2271,215496.0
2023-07-18 11:55:00,119.86,119.91,119.69,119.83,65698.0,117.2369,117.2858,117.0706,117.2075,65698.0
2023-07-18 12:00:00,119.83,119.85,119.48,119.58,69315.0,117.2075,117.2271,116.8652,116.963,69315.0
2023-07-18 12:05:00,119.57,119.91,119.57,119.85,55010.0,116.9532,117.2858,116.9532,117.2271,55010.0
2023-07-18 12:10:00,119.85,119.91,119.67,119.86,102447.0,117.2271,117.2858,117.051,117.2369,102447.0
2023-07-18 12:15:00,119.85,120.06,119.82,120.03,77292.0,117.2271,117.4325,117.1977,117.4031,77292.0
2023-07-18 12:20:00,120.03,120.13,119.98,120.01,84206.0,117.4031,117.501,117.3542,117.3836,84206.0
2023-07-18 12:25:00,120.02,120.36,119.99,120.25,126066.0,117.3934,117.7259,117.364,117.6183,126066.0
2023-07-18 12:30:00,120.25,121.06,120.24,120.93,257447.0,117.6183,118.4106,117.6085,118.2834,257447.0
2023-07-18 12:35:00,120.91,120.96,120.6,120.85,235130.0,118.2639,118.3128,117.9607,118.2052,235130.0
2023-07-18 12:40:00,120.84,120.89,120.58,120.63,102821.0,118.1954,118.2443,117.9411,117.99,102821.0
2023-07-18 12:45:00,120.62,120.76,120.56,120.75,60245.0,117.9802,118.1172,117.9215,118.1074,60245.0
2023-07-18 12:50:00,120.75,120.75,120.47,120.59,99040.0,118.1074,118.1074,117.8335,117.9509,99040.0
2023-07-18 12:55:00,120.59,120.67,120.35,120.35,93033.0,117.9509,118.0291,117.7161,117.7161,93033.0
2023-07-18 13:00:00,120.35,120.74,120.34,120.69,69969.0,117.7161,118.0976,117.7064,118.0487,69969.0
2023-07-18 13:05:00,120.71,120.89,120.69,120.75,80644.0,118.0683,118.2443,118.0487,118.1074,80644.0
2023-07-18 13:10:00,120.75,120.77,120.6,120.67,44063.0,118.1074,118.1269,117.9607,118.0291,44063.0
2023-07-18 13:15:00,120.67,120.79,120.64,120.78,37934.0,118.0291,118.1465,117.9998,118.1367,37934.0
2023-07-18 13:20:00,120.79,120.79,120.59,120.67,54693.0,118.1465,118.1465,117.9509,118.0291,54693.0
2023-07-18 13:25:00,120.68,120.82,120.67,120.8,44155.0,118.0389,118.1759,118.0291,118.1563,44155.0
2023-07-18 13:30:00,120.8,120.85,120.72,120.78,190692.0,118.1563,118.2052,118.078,118.1367,190692.0
2023-07-18 13:35:00,120.76,120.96,120.73,120.96,42716.0,118.1172,118.3128,118.0878,118.3128,42716.0
2023-07-18 13:40:00,120.98,121.09,120.93,121.06,56639.0,118.3324,118.4399,118.2834,118.4106,56639.0
2023-07-18 13:45:00,121.06,121.17,120.94,121.15,72049.0,118.4106,118.5182,118.2932,118.4986,72049.0
2023-07-18 13:50:00,121.13,121.17,120.94,121.04,43866.0,118.4791,118.5182,118.2932,118.391,43866.0
2023-07-18 13:55:00,121.04,121.1,120.91,120.92,38440.0,118.391,118.4497,118.2639,118.2737,38440.0
2023-07-18 14:00:00,120.91,121.16,120.89,121.05,49469.0,118.2639,118.5084,118.2443,118.4008,49469.0
2023-07-18 14:05:00,121.07,121.23,121.03,121.21,46779.0,118.4204,118.5769,118.3813,118.5573,46779.0
2023-07-18 14:10:00,121.21,121.22,121.05,121.13,42318.0,118.5573,118.5671,118.4008,118.4791,42318.0
2023-07-18 14:15:00,121.13,121.18,121.09,121.16,45205.0,118.4791,118.528,118.4399,118.5084,45205.0
2023-07-18 14:20:00,121.16,121.27,121.12,121.18,58235.0,118.5084,118.616,118.4693,118.528,58235.0
2023-07-18 14:25:00,121.18,121.23,121.15,121.22,61139.0,118.528,118.5769,118.4986,118.5671,61139.0
2023-07-18 14:30:00,121.23,121.29,121.2,121.21,51463.0,118.5769,118.6356,118.5475,118.5573,51463.0
2023-07-18 14:35:00,121.2,121.21,120.87,120.89,45775.0,118.5475,118.5573,118.2248,118.2443,45775.0
2023-07-18 14:40:00,120.88,121.21,120.8,121.21,44043.0,118.2345,118.5573,118.1563,118.5573,44043.0
2023-07-18 14:45:00,121.2,121.24,121.04,121.07,43809.0,118.5475,118.5867,118.391,118.4204,43809.0
2023-07-18 14:50:00,121.06,121.08,120.97,121.02,42062.0,118.4106,118.4302,118.3226,118.3715,42062.0
2023-07-18 14:55:00,121.02,121.1,120.98,121.07,33980.0,118.3715,118.4497,118.3324,118.4204,33980.0
2023-07-18 15:00:00,121.07,121.09,120.92,121.01,30663.0,118.4204,118.4399,118.2737,118.3617,30663.0
2023-07-18 15:05:00,121.02,121.17,121.02,121.08,40589.0,118.3715,118.5182,118.3715,118.4302,40589.0
2023-07-18 15:10:00,121.08,121.14,121.03,121.14,41252.0,118.4302,118.4889,118.3813,118.4889,41252.0
2023-07-18 15:15:00,121.15,121.18,120.9,120.92,49240.0,118.4986,118.528,118.2541,118.2737,49240.0
2023-07-18 15:20:00,120.91,121.08,120.87,120.99,59522.0,118.2639,118.4302,118.2248,118.3421,59522.0
2023-07-18 15:25:00,121.0,121.02,120.89,120.97,64061.0,118.3519,118.3715,118.2443,118.3226,64061.0
2023-07-18 15:30:00,120.96,121.05,120.83,120.91,69211.0,118.3128,118.4008,118.1856,118.2639,69211.0
2023-07-18 15:35:00,120.91,121.0,120.9,120.97,76318.0,118.2639,118.3519,118.2541,118.3226,76318.0
2023-07-18 15:40:00,120.99,121.05,120.96,120.99,54667.0,118.3421,118.4008,118.3128,118.3421,54667.0
2023-07-18 15:45:00,120.99,121.18,120.94,121.08,91075.0,118.3421,118.528,118.2932,118.4302,91075.0
2023-07-18 15:50:00,121.07,121.11,120.92,121.0,149309.0,118.4204,118.4595,118.2737,118.3519,149309.0
2023-07-18 15:55:00,120.99,120.99,120.75,120.76,423982.0,118.3421,118.3421,118.1074,118.1172,423982.0
2023-07-19 09:30:00,120.82,120.85,120.24,120.24,176505.0,118.1759,118.2052,117.6085,117.6085,176505.0
2023-07-19 09:35:00,120.22,121.17,120.08,121.06,80570.0,117.589,118.5182,117.452,118.4106,80570.0
2023-07-19 09:40:00,121.06,121.36,120.81,120.85,98103.0,118.4106,118.704,118.1661,118.2052,98103.0
2023-07-19 09:45:00,120.82,120.88,120.63,120.79,102746.0,118.1759,118.2345,117.99,118.1465,102746.0
2023-07-19 09:50:00,120.77,120.98,120.6,120.82,68862.0,118.1269,118.3324,117.9607,118.1759,68862.0
2023-07-19 09:55:00,120.8,120.93,120.72,120.82,27178.0,118.1563,118.2834,118.078,118.1759,27178.0
2023-07-19 10:00:00,120.84,120.87,120.64,120.75,50774.0,118.1954,118.2248,117.9998,118.1074,50774.0
2023-07-19 10:05:00,120.77,120.83,120.42,120.53,56638.0,118.1269,118.1856,117.7846,117.8922,56638.0
2023-07-19 10:10:00,120.53,120.9,120.53,120.79,68713.0,117.8922,118.2541,117.8922,118.1465,68713.0
2023-07-19 10:15:00,120.78,120.84,120.66,120.7,34074.0,118.1367,118.1954,118.0194,118.0585,34074.0
2023-07-19 10:20:00,120.7,120.79,120.51,120.63,25421.0,118.0585,118.1465,117.8726,117.99,25421.0
2023-07-19 10:25:00,120.64,120.81,120.63,120.75,48150.0,117.9998,118.1661,117.99,118.1074,48150.0
2023-07-19 10:30:00,120.77,120.84,120.68,120.73,37359.0,118.1269,118.1954,118.0389,118.0878,37359.0
2023-07-19 10:35:00,120.73,120.77,120.59,120.67,30556.0,118.0878,118.1269,117.9509,118.0291,30556.0
2023-07-19 10:40:00,120.65,120.81,120.6,120.74,33630.0,118.0096,118.1661,117.9607,118.0976,33630.0
2023-07-19 10:45:00,120.75,120.77,120.59,120.64,31812.0,118.1074,118.1269,117.9509,117.9998,31812.0
2023-07-19 10:50:00,120.65,120.73,120.36,120.39,53817.0,118.0096,118.0878,117.7259,117.7553,53817.0
2023-07-19 10:55:00,120.38,120.43,120.18,120.41,54474.0,117.7455,117.7944,117.5499,117.7748,54474.0
2023-07-19 11:00:00,120.42,120.46,120.25,120.3,41654.0,117.7846,117.8237,117.6183,117.6672,41654.0
2023-07-19 11:05:00,120.31,120.45,120.31,120.43,31242.0,117.677,117.814,117.677,117.7944,31242.0
2023-07-19 11:10:00,120.42,120.47,120.36,120.41,43475.0,117.7846,117.8335,117.7259,117.7748,43475.0
2023-07-19 11:15:00,120.42,120.71,120.4,120.65,49782.0,117.7846,118.0683,117.765,118.0096,49782.0
2023-07-19 11:20:00,120.65,120.69,120.42,120.5,37015.0,118.0096,118.0487,117.7846,117.8629,37015.0
2023-07-19 11:25:00,120.49,120.54,120.42,120.49,22699.0,117.8531,117.902,117.7846,117.8531,22699.0
2023-07-19 11:30:00,120.47,120.52,120.42,120.48,24789.0,117.8335,117.8824,117.7846,117.8433,24789.0
2023-07-19 11:35:00,120.48,120.48,120.09,120.09,56769.0,117.8433,117.8433,117.4618,117.4618,56769.0
2023-07-19 11:40:00,120.1,120.17,119.92,120.0,70880.0,117.4716,117.5401,117.2956,117.3738,70880.0
2023-07-19 11:45:00,120.0,120.1,119.95,120.08,97995.0,117.3738,117.4716,117.3249,117.452,97995.0
2023-07-19 11:50:00,120.09,120.16,119.96,120.15,56958.0,117.4618,117.5303,117.3347,117.5205,56958.0
2023-07-19 11:55:00,120.15,120.25,120.07,120.23,56106.0,117.5205,117.6183,117.4423,117.5988,56106.0
2023-07-19 12:00:00,120.24,120.61,120.24,120.52,82416.0,117.6085,117.9705,117.6085,117.8824,82416.0
2023-07-19 12:05:00,120.55,120.58,120.31,120.39,85327.0,117.9118,117.9411,117.677,117.7553,85327.0
2023-07-19 12:10:00,120.44,120.45,120.01,120.09,61828.0,117.8042,117.814,117.3836,117.4618,61828.0
2023-07-19 12:15:00,120.11,120.11,119.57,119.58,71245.0,117.4814,117.4814,116.9532,116.963,71245.0
2023-07-19 12:20:00,119.59,119.67,119.2,119.26,113821.0,116.9728,117.051,116.5913,116.65,113821.0
2023-07-19 12:25:00,119.25,119.27,119.1,119.18,72247.0,116.6402,116.6598,116.4935,116.5717,72247.0
2023-07-19 12:30:00,119.17,119.22,118.97,119.21,107513.0,116.562,116.6109,116.3663,116.6011,107513.0
2023-07-19 12:35:00,119.22,119.32,119.15,119.23,39202.0,116.6109,116.7087,116.5424,116.6207,39202.0
2023-07-19 12:40:00,119.22,119.29,119.12,119.17,60874.0,116.6109,116.6793,116.5131,116.562,60874.0
2023-07-19 12:45:00,119.16,119.21,118.84,118.85,62182.0,116.5522,116.6011,116.2392,116.249,62182.0
2023-07-19 12:50:00,118.84,119.07,118.8,119.04,47465.0,116.2392,116.4642,116.2001,116.4348,47465.0
2023-07-19 12:55:00,119.04,119.06,118.87,118.94,59357.0,116.4348,116.4544,116.2685,116.337,59357.0
2023-07-19 13:00:00,118.93,118.96,118.75,118.76,35914.0,116.3272,116.3566,116.1512,116.1609,35914.0
2023-07-19 13:05:00,118.75,118.79,118.63,118.79,62755.0,116.1512,116.1903,116.0338,116.1903,62755.0
2023-07-19 13:10:00,118.79,118.99,118.75,118.96,44616.0,116.1903,116.3859,116.1512,116.3566,44616.0
2023-07-19 13:15:00,118.95,119.12,118.79,118.81,76285.0,116.3468,116.5131,116.1903,116.2098,76285.0
2023-07-19 13:20:00,118.81,118.93,118.66,118.93,78485.0,116.2098,116.3272,116.0631,116.3272,78485.0
2023-07-19 13:25:00,118.93,119.03,118.7,119.01,34114.0,116.3272,116.425,116.1023,116.4055,34114.0
2023-07-19 13:30:00,119.0,119.03,118.84,118.86,41196.0,116.3957,116.425,116.2392,116.2587,41196.0
2023-07-19 13:35:00,118.85,118.95,118.73,118.88,47971.0,116.249,116.3468,116.1316,116.2783,47971.0
2023-07-19 13:40:00,118.88,119.01,118.85,119.0,30903.0,116.2783,116.4055,116.249,116.3957,30903.0
2023-07-19 13:45:00,119.01,119.06,118.79,118.79,28899.0,116.4055,116.4544,116.1903,116.1903,28899.0
2023-07-19 13:50:00,118.79,118.92,118.79,118.86,23209.0,116.1903,116.3174,116.1903,116.2587,23209.0
2023-07-19 13:55:00,118.86,118.9,118.82,118.85,32615.0,116.2587,116.2979,116.2196,116.249,32615.0
2023-07-19 14:00:00,118.85,118.85,118.6,118.69,50906.0,116.249,116.249,116.0044,116.0925,50906.0
2023-07-19 14:05:00,118.69,118.72,118.54,118.56,53695.0,116.0925,116.1218,115.9458,115.9653,53695.0
2023-07-19 14:10:00,118.57,118.74,118.55,118.68,68490.0,115.9751,116.1414,115.9555,116.0827,68490.0
2023-07-19 14:15:00,118.68,118.71,118.47,118.56,50412.0,116.0827,116.112,115.8773,115.9653,50412.0
2023-07-19 14:20:00,118.56,118.63,118.5,118.51,40165.0,115.9653,116.0338,115.9066,115.9164,40165.0
2023-07-19 14:25:00,118.52,118.66,118.42,118.45,60347.0,115.9262,116.0631,115.8284,115.8577,60347.0
2023-07-19 14:30:00,118.46,118.75,118.45,118.71,38477.0,115.8675,116.1512,115.8577,116.112,38477.0
2023-07-19 14:35:00,118.71,118.94,118.67,118.94,41968.0,116.112,116.337,116.0729,116.337,41968.0
2023-07-19 14:40:00,118.97,118.99,118.88,118.96,43460.0,116.3663,116.3859,116.2783,116.3566,43460.0
2023-07-19 14:45:00,118.95,118.98,118.85,118.91,25908.0,116.3468,116.3761,116.249,116.3077,25908.0
2023-07-19 14:50:00,118.91,118.94,118.79,118.8,30362.0,116.3077,116.337,116.1903,116.2001,30362.0
2023-07-19 14:55:00,118.8,118.91,118.74,118.85,33038.0,116.2001,116.3077,116.1414,116.249,33038.0
2023-07-19 15:00:00,118.83,118.84,118.78,118.84,17974.0,116.2294,116.2392,116.1805,116.2392,17974.0
2023-07-19 15:05:00,118.84,118.84,118.67,118.67,27246.0,116.2392,116.2392,116.0729,116.0729,27246.0
2023-07-19 15:10:00,118.67,118.76,118.63,118.68,37285.0,116.0729,116.1609,116.0338,116.0827,37285.0
2023-07-19 15:15:00,118.66,118.81,118.62,118.77,39936.0,116.0631,116.2098,116.024,116.1707,39936.0
2023-07-19 15:20:00,118.78,119.04,118.78,119.03,105329.0,116.1805,116.4348,116.1805,116.425,105329.0
2023-07-19 15:25:00,119.04,119.05,118.86,118.88,55468.0,116.4348,116.4446,116.2587,116.2783,55468.0
2023-07-19 15:30:00,118.88,118.88,118.7,118.76,45854.0,116.2783,116.2783,116.1023,116.1609,45854.0
2023-07-19 15:35:00,118.75,118.84,118.64,118.73,47771.0,116.1512,116.2392,116.0436,116.1316,47771.0
2023-07-19 15:40:00,118.73,118.79,118.68,118.77,46185.0,116.1316,116.1903,116.0827,116.1707,46185.0
2023-07-19 15:45:00,118.78,118.9,118.76,118.9,73982.0,116.1805,116.2979,116.1609,116.2979,73982.0
2023-07-19 15:50:00,118.87,119.07,118.78,118.9,144812.0,116.2685,116.4642,116.1805,116.2979,144812.0
2023-07-19 15:55:00,118.91,118.91,118.65,118.68,366942.0,116.3077,116.3077,116.0533,116.0827,366942.0
2023-07-20 09:30:00,117.34,118.44,117.01,118.12,206443.0,114.772,115.8479,114.4492,115.5349,206443.0
2023-07-20 09:35:00,118.28,118.42,118.07,118.27,64087.0,115.6914,115.8284,115.486,115.6817,64087.0
2023-07-20 09:40:00,118.27,118.86,118.22,118.85,93547.0,115.6817,116.2587,115.6328,116.249,93547.0
2023-07-20 09:45:00,118.86,119.05,118.32,118.34,53393.0,116.2587,116.4446,115.7306,115.7501,53393.0
2023-07-20 09:50:00,118.31,118.32,117.79,118.02,43751.0,115.7208,115.7306,115.2122,115.4371,43751.0
2023-07-20 09:55:00,118.04,118.15,117.91,118.06,43373.0,115.4567,115.5643,115.3295,115.4763,43373.0
2023-07-20 10:00:00,118.06,118.08,117.81,117.86,41074.0,115.4763,115.4958,115.2317,115.2806,41074.0
2023-07-20 10:05:00,117.9,117.93,117.39,117.39,82835.0,115.3198,115.3491,114.8209,114.8209,82835.0
2023-07-20 10:10:00,117.41,117.78,117.22,117.7,52001.0,114.8405,115.2024,114.6546,115.1241,52001.0
2023-07-20 10:15:00,117.7,117.85,117.62,117.7,55094.0,115.1241,115.2709,115.0459,115.1241,55094.0
2023-07-20 10:20:00,117.67,117.73,117.5,117.51,36997.0,115.0948,115.1535,114.9285,114.9383,36997.0
2023-07-20 10:25:00,117.5,117.56,117.1,117.18,83556.0,114.9285,114.9872,114.5373,114.6155,83556.0
2023-07-20 10:30:00,117.21,117.31,117.12,117.22,57260.0,114.6449,114.7427,114.5568,114.6546,57260.0
2023-07-20 10:35:00,117.22,117.31,117.02,117.12,50597.0,114.6546,114.7427,114.459,114.5568,50597.0
2023-07-20 10:40:00,117.12,117.26,117.04,117.15,48077.0,114.5568,114.6938,114.4786,114.5862,48077.0
2023-07-20 10:45:00,117.14,117.38,117.12,117.29,75660.0,114.5764,114.8111,114.5568,114.7231,75660.0
2023-07-20 10:50:00,117.28,117.54,117.26,117.51,33188.0,114.7133,114.9676,114.6938,114.9383,33188.0
2023-07-20 10:55:00,117.53,117.66,117.47,117.58,44993.0,114.9579,115.085,114.8992,115.0068,44993.0
2023-07-20 11:00:00,117.57,117.57,117.37,117.49,39887.0,114.997,114.997,114.8014,114.9187,39887.0
2023-07-20 11:05:00,117.49,117.53,117.39,117.43,44671.0,114.9187,114.9579,114.8209,114.86,44671.0
2023-07-20 11:10:00,117.41,117.6,117.34,117.6,25405.0,114.8405,115.0263,114.772,115.0263,25405.0
2023-07-20 11:15:00,117.61,117.67,117.57,117.63,42013.0,115.0361,115.0948,114.997,115.0557,42013.0
2023-07-20 11:20:00,117.63,117.7,117.58,117.6,28610.0,115.0557,115.1241,115.0068,115.0263,28610.0
2023-07-20 11:25:00,117.59,117.69,117.56,117.64,51886.0,115.0165,115.1144,114.9872,115.0654,51886.0
2023-07-20 11:30:00,117.65,117.8,117.65,117.73,44044.0,115.0752,115.2219,115.0752,115.1535,44044.0
2023-07-20 11:35:00,117.72,117.9,117.69,117.83,41240.0,115.1437,115.3198,115.1144,115.2513,41240.0
2023-07-20 11:40:00,117.83,117.87,117.73,117.83,21054.0,115.2513,115.2904,115.1535,115.2513,21054.0
2023-07-20 11:45:00,117.84,117.84,117.63,117.65,24894.0,115.2611,115.2611,115.0557,115.0752,24894.0
2023-07-20 11:50:00,117.63,117.7,117.53,117.54,28685.0,115.0557,115.1241,114.9579,114.9676,28685.0
2023-07-20 11:55:00,117.51,117.51,117.36,117.41,48623.0,114.9383,114.9383,114.7916,114.8405,48623.0
2023-07-20 12:00:00,117.4,117.4,115.92,116.22,617276.0,114.8307,114.8307,113.3831,113.6765,617276.0
2023-07-20 12:05:00,116.21,117.34,116.16,117.31,217275.0,113.6667,114.772,113.6178,114.7427,217275.0
2023-07-20 12:10:00,117.33,117.39,116.94,117.23,102079.0,114.7622,114.8209,114.3808,114.6644,102079.0
2023-07-20 12:15:00,117.23,117.25,116.77,116.88,87516.0,114.6644,114.684,114.2145,114.3221,87516.0
2023-07-20 12:20:00,116.88,117.16,116.8,116.84,61070.0,114.3221,114.596,114.2438,114.283,61070.0
2023-07-20 12:25:00,116.85,116.9,116.65,116.65,56084.0,114.2927,114.3416,114.0971,114.0971,56084.0
2023-07-20 12:30:00,116.65,116.66,116.14,116.24,95598.0,114.0971,114.1069,113.5983,113.6961,95598.0
2023-07-20 12:35:00,116.23,116.59,116.14,116.23,100421.0,113.6863,114.0384,113.5983,113.6863,100421.0
2023-07-20 12:40:00,116.23,116.47,116.23,116.24,66283.0,113.6863,113.9211,113.6863,113.6961,66283.0
2023-07-20 12:45:00,116.2,116.31,116.17,116.26,66457.0,113.657,113.7646,113.6276,113.7156,66457.0
2023-07-20 12:50:00,116.27,116.43,116.14,116.39,57027.0,113.7254,113.8819,113.5983,113.8428,57027.0
2023-07-20 12:55:00,116.38,116.59,116.35,116.48,50905.0,113.833,114.0384,113.8037,113.9308,50905.0
2023-07-20 13:00:00,116.49,116.5,116.32,116.49,35674.0,113.9406,113.9504,113.7743,113.9406,35674.0
2023-07-20 13:05:00,116.48,116.69,116.46,116.46,63937.0,113.9308,114.1362,113.9113,113.9113,63937.0
2023-07-20 13:10:00,116.46,116.93,116.38,116.91,42461.0,113.9113,114.371,113.833,114.3514,42461.0
2023-07-20 13:15:00,116.9,116.91,116.52,116.55,45121.0,114.3416,114.3514,113.97,113.9993,45121.0
2023-07-20 13:20:00,116.55,116.61,116.2,116.21,119832.0,113.9993,114.058,113.657,113.6667,119832.0
2023-07-20 13:25:00,116.21,116.33,116.03,116.31,181905.0,113.6667,113.7841,113.4907,113.7646,181905.0
2023-07-20 13:30:00,116.31,116.5,116.26,116.5,45278.0,113.7646,113.9504,113.7156,113.9504,45278.0
2023-07-20 13:35:00,116.51,116.59,116.35,116.39,58423.0,113.9602,114.0384,113.8037,113.8428,58423.0
2023-07-20 13:40:00,116.37,116.55,116.36,116.55,28164.0,113.8232,113.9993,113.8135,113.9993,28164.0
2023-07-20 13:45:00,116.55,116.58,116.29,116.29,46844.0,113.9993,114.0286,113.745,113.745,46844.0
2023-07-20 13:50:00,116.29,116.42,116.12,116.13,37573.0,113.745,113.8721,113.5787,113.5885,37573.0
2023-07-20 13:55:00,116.13,116.34,116.11,116.12,61638.0,113.5885,113.7939,113.5689,113.5787,61638.0
2023-07-20 14:00:00,116.11,116.14,115.93,115.99,77432.0,113.5689,113.5983,113.3929,113.4516,77432.0
2023-07-20 14:05:00,115.98,116.18,115.98,116.08,44070.0,113.4418,113.6374,113.4418,113.5396,44070.0
2023-07-20 14:10:00,116.06,116.12,115.93,115.94,67214.0,113.52,113.5787,113.3929,113.4027,67214.0
2023-07-20 14:15:00,115.93,116.0,115.81,115.81,63384.0,113.3929,113.4613,113.2755,113.2755,63384.0
2023-07-20 14:20:00,115.82,115.9,115.69,115.69,116429.0,113.2853,113.3635,113.1581,113.1581,116429.0
2023-07-20 14:25:00,115.7,115.72,115.41,115.48,109002.0,113.1679,113.1875,112.8843,112.9527,109002.0
2023-07-20 14:30:00,115.5,115.65,115.46,115.49,73876.0,112.9723,113.119,112.9332,112.9625,73876.0
2023-07-20 14:35:00,115.5,115.61,115.48,115.59,58999.0,112.9723,113.0799,112.9527,113.0603,58999.0
2023-07-20 14:40:00,115.59,115.8,115.58,115.72,61358.0,113.0603,113.2657,113.0505,113.1875,61358.0
2023-07-20 14:45:00,115.73,115.73,115.6,115.64,50948.0,113.1972,113.1972,113.0701,113.1092,50948.0
2023-07-20 14:50:00,115.65,115.74,115.52,115.59,72387.0,113.119,113.207,112.9918,113.0603,72387.0
2023-07-20 14:55:00,115.57,115.63,115.5,115.51,43172.0,113.0408,113.0994,112.9723,112.9821,43172.0
2023-07-20 15:00:00,115.51,115.63,115.41,115.41,78388.0,112.9821,113.0994,112.8843,112.8843,78388.0
2023-07-20 15:05:00,115.42,115.45,115.23,115.29,113251.0,112.894,112.9234,112.7082,112.7669,113251.0
2023-07-20 15:10:00,115.29,115.43,115.26,115.38,273590.0,112.7669,112.9038,112.7375,112.8549,273590.0
2023-07-20 15:15:00,115.38,115.41,115.28,115.35,259512.0,112.8549,112.8843,112.7571,112.8256,259512.0
2023-07-20 15:20:00,115.35,115.75,115.35,115.73,116904.0,112.8256,113.2168,112.8256,113.1972,116904.0
2023-07-20 15:25:00,115.74,115.77,115.47,115.61,358883.0,113.207,113.2364,112.9429,113.0799,358883.0
2023-07-20 15:30:00,115.62,115.9,115.62,115.68,114048.0,113.0897,113.3635,113.0897,113.1483,114048.0
2023-07-20 15:35:00,115.69,115.73,115.59,115.66,107149.0,113.1581,113.1972,113.0603,113.1288,107149.0
2023-07-20 15:40:00,115.65,115.84,115.65,115.7,188657.0,113.119,113.3048,113.119,113.1679,188657.0
2023-07-20 15:45:00,115.71,115.71,115.56,115.64,186078.0,113.1777,113.1777,113.031,113.1092,186078.0
2023-07-20 15:50:00,115.65,115.81,115.64,115.68,291898.0,113.119,113.2755,113.1092,113.1483,291898.0
2023-07-20 15:55:00,115.67,115.96,115.65,115.88,748575.0,113.1386,113.4222,113.119,113.344,748575.0
2023-07-21 09:30:00,116.49,117.38,116.21,117.26,321865.0,113.9406,114.8111,113.6667,114.6938,321865.0
2023-07-21 09:35:00,117.26,117.79,117.25,117.79,120306.0,114.6938,115.2122,114.684,115.2122,120306.0
2023-07-21 09:40:00,117.84,118.03,117.35,117.91,153350.0,115.2611,115.4469,114.7818,115.3295,153350.0
2023-07-21 09:45:00,117.9,118.53,117.82,118.5,205030.0,115.3198,115.936,115.2415,115.9066,205030.0
2023-07-21 09:50:00,118.43,118.87,118.14,118.46,195424.0,115.8382,116.2685,115.5545,115.8675,195424.0
2023-07-21 09:55:00,118.48,118.75,118.22,118.23,84345.0,115.8871,116.1512,115.6328,115.6425,84345.0
2023-07-21 10:00:00,118.23,118.54,118.13,118.5,95511.0,115.6425,115.9458,115.5447,115.9066,95511.0
2023-07-21 10:05:00,118.5,118.8,118.45,118.66,134419.0,115.9066,116.2001,115.8577,116.0631,134419.0
2023-07-21 10:10:00,118.62,118.72,118.46,118.57,54327.0,116.024,116.1218,115.8675,115.9751,54327.0
2023-07-21 10:15:00,118.57,118.98,118.56,118.79,115061.0,115.9751,116.3761,115.9653,116.1903,115061.0
2023-07-21 10:20:00,118.79,118.91,118.6,118.81,137791.0,116.1903,116.3077,116.0044,116.2098,137791.0
2023-07-21 10:25:00,118.81,119.0,118.52,118.53,120400.0,116.2098,116.3957,115.9262,115.936,120400.0
2023-07-21 10:30:00,118.52,118.83,118.52,118.79,67602.0,115.9262,116.2294,115.9262,116.1903,67602.0
2023-07-21 10:35:00,118.81,118.94,118.73,118.8,65560.0,116.2098,116.337,116.1316,116.2001,65560.0
2023-07-21 10:40:00,118.81,119.26,118.8,119.22,142981.0,116.2098,116.65,116.2001,116.6109,142981.0
2023-07-21 10:45:00,119.21,119.27,119.01,119.03,100139.0,116.6011,116.6598,116.4055,116.425,100139.0
2023-07-21 10:50:00,119.01,119.06,118.82,119.0,97820.0,116.4055,116.4544,116.2196,116.3957,97820.0
2023-07-21 10:55:00,119.01,119.1,118.92,118.94,71805.0,116.4055,116.4935,116.3174,116.337,71805.0
2023-07-21 11:00:00,118.91,118.99,118.46,118.47,92016.0,116.3077,116.3859,115.8675,115.8773,92016.0
2023-07-21 11:05:00,118.46,118.8,118.4,118.77,65635.0,115.8675,116.2001,115.8088,116.1707,65635.0
2023-07-21 11:10:00,118.77,118.77,118.43,118.45,50853.0,116.1707,116.1707,115.8382,115.8577,50853.0
2023-07-21 11:15:00,118.46,118.55,118.25,118.27,54677.0,115.8675,115.9555,115.6621,115.6817,54677.0
2023-07-21 11:20:00,118.26,118.48,118.25,118.36,51385.0,115.6719,115.8871,115.6621,115.7697,51385.0
2023-07-21 11:25:00,118.34,118.57,118.3,118.5,45882.0,115.7501,115.9751,115.711,115.9066,45882.0
2023-07-21 11:30:00,118.53,118.84,118.49,118.81,41785.0,115.936,116.2392,115.8968,116.2098,41785.0
2023-07-21 11:35:00,118.79,118.86,118.65,118.76,31230.0,116.1903,116.2587,116.0533,116.1609,31230.0
2023-07-21 11:40:00,118.79,118.84,118.43,118.44,31799.0,116.1903,116.2392,115.8382,115.8479,31799.0
2023-07-21 11:45:00,118.42,118.47,118.22,118.31,39245.0,115.8284,115.8773,115.6328,115.7208,39245.0
2023-07-21 11:50:00,118.31,118.5,118.18,118.23,27579.0,115.7208,115.9066,115.5936,115.6425,27579.0
2023-07-21 11:55:00,118.22,118.26,118.11,118.26,25162.0,115.6328,115.6719,115.5252,115.6719,25162.0
2023-07-21 12:00:00,118.25,118.37,118.14,118.28,28205.0,115.6621,115.7795,115.5545,115.6914,28205.0
2023-07-21 12:05:00,118.27,118.37,118.24,118.35,29324.0,115.6817,115.7795,115.6523,115.7599,29324.0
2023-07-21 12:10:00,118.37,118.42,118.21,118.36,26777.0,115.7795,115.8284,115.623,115.7697,26777.0
2023-07-21 12:15:00,118.35,118.55,118.34,118.46,25535.0,115.7599,115.9555,115.7501,115.8675,25535.0
2023-07-21 12:20:00,118.44,118.5,118.33,118.34,20875.0,115.8479,115.9066,115.7403,115.7501,20875.0
2023-07-21 12:25:00,118.32,118.32,118.14,118.17,27057.0,115.7306,115.7306,115.5545,115.5838,27057.0
2023-07-21 12:30:00,118.19,118.23,118.03,118.11,35546.0,115.6034,115.6425,115.4469,115.5252,35546.0
2023-07-21 12:35:00,118.09,118.12,118.03,118.03,115318.0,115.5056,115.5349,115.4469,115.4469,115318.0
2023-07-21 12:40:00,118.05,118.2,118.0,118.13,95744.0,115.4665,115.6132,115.4176,115.5447,95744.0
2023-07-21 12:45:00,118.13,118.17,117.94,118.15,35485.0,115.5447,115.5838,115.3589,115.5643,35485.0
2023-07-21 12:50:00,118.15,118.15,117.66,117.74,86738.0,115.5643,115.5643,115.085,115.1633,86738.0
2023-07-21 12:55:00,117.73,117.74,117.63,117.7,38859.0,115.1535,115.1633,115.0557,115.1241,38859.0
2023-07-21 13:00:00,117.7,117.75,117.62,117.64,43563.0,115.1241,115.173,115.0459,115.0654,43563.0
2023-07-21 13:05:00,117.65,117.86,117.61,117.63,37871.0,115.0752,115.2806,115.0361,115.0557,37871.0
2023-07-21 13:10:00,117.62,117.77,117.6,117.67,20674.0,115.0459,115.1926,115.0263,115.0948,20674.0
2023-07-21 13:15:00,117.68,117.86,117.65,117.78,31719.0,115.1046,115.2806,115.0752,115.2024,31719.0
2023-07-21 13:20:00,117.78,117.86,117.65,117.86,60045.0,115.2024,115.2806,115.0752,115.2806,60045.0
2023-07-21 13:25:00,117.87,118.1,117.84,118.03,60669.0,115.2904,115.5154,115.2611,115.4469,60669.0
2023-07-21 13:30:00,118.02,118.14,117.95,118.12,30330.0,115.4371,115.5545,115.3687,115.5349,30330.0
2023-07-21 13:35:00,118.12,118.17,118.03,118.09,31745.0,115.5349,115.5838,115.4469,115.5056,31745.0
2023-07-21 13:40:00,118.09,118.14,118.04,118.04,22911.0,115.5056,115.5545,115.4567,115.4567,22911.0
2023-07-21 13:45:00,118.05,118.1,117.92,117.94,30310.0,115.4665,115.5154,115.3393,115.3589,30310.0
2023-07-21 13:50:00,117.94,118.08,117.94,118.08,19549.0,115.3589,115.4958,115.3589,115.4958,19549.0
2023-07-21 13:55:00,118.09,118.28,118.05,118.23,66018.0,115.5056,115.6914,115.4665,115.6425,66018.0
2023-07-21 14:00:00,118.25,118.29,118.06,118.11,37538.0,115.6621,115.7012,115.4763,115.5252,37538.0
2023-07-21 14:05:00,118.11,118.25,118.08,118.22,45843.0,115.5252,115.6621,115.4958,115.6328,45843.0
2023-07-21 14:10:00,118.22,118.24,117.95,118.02,37160.0,115.6328,115.6523,115.3687,115.4371,37160.0
2023-07-21 14:15:00,118.0,118.07,117.97,118.0,21218.0,115.4176,115.486,115.3882,115.4176,21218.0
2023-07-21 14:20:00,118.0,118.03,117.95,117.99,34644.0,115.4176,115.4469,115.3687,115.4078,34644.0
2023-07-21 14:25:00,117.99,117.99,117.91,117.93,23405.0,115.4078,115.4078,115.3295,115.3491,23405.0
2023-07-21 14:30:00,117.93,117.95,117.82,117.85,36770.0,115.3491,115.3687,115.2415,115.2709,36770.0
2023-07-21 14:35:00,117.84,117.85,117.78,117.78,26917.0,115.2611,115.2709,115.2024,115.2024,26917.0
2023-07-21 14:40:00,117.79,117.95,117.79,117.92,19786.0,115.2122,115.3687,115.2122,115.3393,19786.0
2023-07-21 14:45:00,117.94,118.03,117.86,117.87,42382.0,115.3589,115.4469,115.2806,115.2904,42382.0
2023-07-21 14:50:00,117.86,117.88,117.79,117.82,37446.0,115.2806,115.3002,115.2122,115.2415,37446.0
2023-07-21 14:55:00,117.81,117.82,117.7,117.77,35250.0,115.2317,115.2415,115.1241,115.1926,35250.0
2023-07-21 15:00:00,117.76,117.78,117.64,117.67,28675.0,115.1828,115.2024,115.0654,115.0948,28675.0
2023-07-21 15:05:00,117.67,117.75,117.62,117.66,48682.0,115.0948,115.173,115.0459,115.085,48682.0
2023-07-21 15:10:00,117.65,117.65,117.39,117.42,36742.0,115.0752,115.0752,114.8209,114.8503,36742.0
2023-07-21 15:15:00,117.42,117.67,117.42,117.66,43993.0,114.8503,115.0948,114.8503,115.085,43993.0
2023-07-21 15:20:00,117.67,117.77,117.61,117.65,60497.0,115.0948,115.1926,115.0361,115.0752,60497.0
2023-07-21 15:25:00,117.65,117.84,117.61,117.74,59530.0,115.0752,115.2611,115.0361,115.1633,59530.0
2023-07-21 15:30:00,117.76,117.9,117.7,117.8,103744.0,115.1828,115.3198,115.1241,115.2219,103744.0
2023-07-21 15:35:00,117.81,117.85,117.61,117.62,66002.0,115.2317,115.2709,115.0361,115.0459,66002.0
2023-07-21 15:40:00,117.61,117.73,117.47,117.7,101593.0,115.0361,115.1535,114.8992,115.1241,101593.0
2023-07-21 15:45:00,117.7,117.92,117.69,117.75,132384.0,115.1241,115.3393,115.1144,115.173,132384.0
2023-07-21 15:50:00,117.73,118.03,117.62,117.72,223752.0,115.1535,115.4469,115.0459,115.1437,223752.0
2023-07-21 15:55:00,117.7,117.89,117.59,117.64,365558.0,115.1241,115.31,115.0165,115.0654,365558.0
2023-07-24 09:30:00,117.94,118.24,117.16,117.17,143251.0,115.3589,115.6523,114.596,114.6057,143251.0
2023-07-24 09:35:00,117.16,117.31,116.73,117.04,69922.0,114.596,114.7427,114.1754,114.4786,69922.0
2023-07-24 09:40:00,116.95,117.35,116.91,117.33,54817.0,114.3905,114.7818,114.3514,114.7622,54817.0
2023-07-24 09:45:00,117.29,117.31,116.78,117.03,38274.0,114.7231,114.7427,114.2243,114.4688,38274.0
2023-07-24 09:50:00,117.01,117.35,116.97,117.23,43313.0,114.4492,114.7818,114.4101,114.6644,43313.0
2023-07-24 09:55:00,117.23,117.4,117.07,117.32,39365.0,114.6644,114.8307,114.5079,114.7525,39365.0
2023-07-24 10:00:00,117.31,117.7,117.28,117.65,72185.0,114.7427,115.1241,114.7133,115.0752,72185.0
2023-07-24 10:05:00,117.63,117.85,117.62,117.76,44427.0,115.0557,115.2709,115.0459,115.1828,44427.0
2023-07-24 10:10:00,117.79,118.11,117.68,118.08,50497.0,115.2122,115.5252,115.1046,115.4958,50497.0
2023-07-24 10:15:00,118.09,118.28,118.06,118.09,68086.0,115.5056,115.6914,115.4763,115.5056,68086.0
2023-07-24 10:20:00,118.07,118.12,117.95,118.08,32768.0,115.486,115.5349,115.3687,115.4958,32768.0
2023-07-24 10:25:00,118.05,118.15,117.97,117.99,34068.0,115.4665,115.5643,115.3882,115.4078,34068.0
2023-07-24 10:30:00,118.02,118.12,117.95,118.0,33314.0,115.4371,115.5349,115.3687,115.4176,33314.0
2023-07-24 10:35:00,118.0,118.22,117.99,118.09,38004.0,115.4176,115.6328,115.4078,115.5056,38004.0
2023-07-24 10:40:00,118.08,118.23,118.06,118.14,41961.0,115.4958,115.6425,115.4763,115.5545,41961.0
2023-07-24 10:45:00,118.16,118.25,118.05,118.11,40120.0,115.5741,115.6621,115.4665,115.5252,40120.0
2023-07-24 10:50:00,118.12,118.5,118.11,118.43,103876.0,115.5349,115.9066,115.5252,115.8382,103876.0
2023-07-24 10:55:00,118.43,118.49,118.28,118.3,70630.0,115.8382,115.8968,115.6914,115.711,70630.0
2023-07-24 11:00:00,118.29,118.3,117.9,117.94,45799.0,115.7012,115.711,115.3198,115.3589,45799.0
2023-07-24 11:05:00,117.94,117.97,117.71,117.75,37194.0,115.3589,115.3882,115.1339,115.173,37194.0
2023-07-24 11:10:00,117.73,118.08,117.73,118.08,43115.0,115.1535,115.4958,115.1535,115.4958,43115.0
2023-07-24 11:15:00,118.09,118.18,117.98,118.02,42446.0,115.5056,115.5936,115.398,115.4371,42446.0
2023-07-24 11:20:00,118.03,118.23,118.02,118.19,48445.0,115.4469,115.6425,115.4371,115.6034,48445.0
2023-07-24 11:25:00,118.19,118.21,117.92,118.0,66952.0,115.6034,115.623,115.3393,115.4176,66952.0
2023-07-24 11:30:00,118.0,118.04,117.92,117.98,38182.0,115.4176,115.4567,115.3393,115.398,38182.0
2023-07-24 11:35:00,117.97,118.02,117.87,117.94,43219.0,115.3882,115.4371,115.2904,115.3589,43219.0
2023-07-24 11:40:00,117.95,118.09,117.87,118.09,56346.0,115.3687,115.5056,115.2904,115.5056,56346.0
2023-07-24 11:45:00,118.08,118.24,118.05,118.24,39110.0,115.4958,115.6523,115.4665,115.6523,39110.0
2023-07-24 11:50:00,118.22,118.25,118.11,118.15,29531.0,115.6328,115.6621,115.5252,115.5643,29531.0
2023-07-24 11:55:00,118.14,118.19,118.04,118.19,54440.0,115.5545,115.6034,115.4567,115.6034,54440.0
2023-07-24 12:00:00,118.18,118.24,118.07,118.09,36346.0,115.5936,115.6523,115.486,115.5056,36346.0
2023-07-24 12:05:00,118.1,118.1,117.92,118.05,44339.0,115.5154,115.5154,115.3393,115.4665,44339.0
2023-07-24 12:10:00,118.04,118.08,117.88,117.95,24218.0,115.4567,115.4958,115.3002,115.3687,24218.0
2023-07-24 12:15:00,117.96,117.98,117.69,117.69,37068.0,115.3784,115.398,115.1144,115.1144,37068.0
2023-07-24 12:20:00,117.69,117.86,117.66,117.86,30428.0,115.1144,115.2806,115.085,115.2806,30428.0
2023-07-24 12:25:00,117.85,117.87,117.72,117.84,27042.0,115.2709,115.2904,115.1437,115.2611,27042.0
2023-07-24 12:30:00,117.85,117.99,117.85,117.94,23609.0,115.2709,115.4078,115.2709,115.3589,23609.0
2023-07-24 12:35:00,117.94,117.97,117.88,117.97,13474.0,115.3589,115.3882,115.3002,115.3882,13474.0
2023-07-24 12:40:00,117.95,117.97,117.88,117.94,15547.0,115.3687,115.3882,115.3002,115.3589,15547.0
2023-07-24 12:45:00,117.95,117.95,117.81,117.85,19790.0,115.3687,115.3687,115.2317,115.2709,19790.0
2023-07-24 12:50:00,117.85,117.87,117.76,117.76,11887.0,115.2709,115.2904,115.1828,115.1828,11887.0
2023-07-24 12:55:00,117.77,117.8,117.68,117.75,22243.0,115.1926,115.2219,115.1046,115.173,22243.0
2023-07-24 13:00:00,117.74,117.79,117.71,117.79,13347.0,115.1633,115.2122,115.1339,115.2122,13347.0
2023-07-24 13:05:00,117.81,117.91,117.79,117.87,15920.0,115.2317,115.3295,115.2122,115.2904,15920.0
2023-07-24 13:10:00,117.87,117.97,117.8,117.88,19421.0,115.2904,115.3882,115.2219,115.3002,19421.0
2023-07-24 13:15:00,117.87,117.99,117.85,117.94,35201.0,115.2904,115.4078,115.2709,115.3589,35201.0
2023-07-24 13:20:00,117.93,118.08,117.89,118.04,18788.0,115.3491,115.4958,115.31,115.4567,18788.0
2023-07-24 13:25:00,118.05,118.12,118.02,118.1,20226.0,115.4665,115.5349,115.4371,115.5154,20226.0
2023-07-24 13:30:00,118.11,118.13,117.99,118.03,21768.0,115.5252,115.5447,115.4078,115.4469,21768.0
2023-07-24 13:35:00,118.02,118.07,118.0,118.04,23787.0,115.4371,115.486,115.4176,115.4567,23787.0
2023-07-24 13:40:00,118.04,118.09,117.91,117.92,21766.0,115.4567,115.5056,115.3295,115.3393,21766.0
2023-07-24 13:45:00,117.92,117.99,117.91,117.94,27510.0,115.3393,115.4078,115.3295,115.3589,27510.0
2023-07-24 13:50:00,117.94,118.0,117.92,117.97,21288.0,115.3589,115.4176,115.3393,115.3882,21288.0
2023-07-24 13:55:00,117.96,118.0,117.89,117.96,21891.0,115.3784,115.4176,115.31,115.3784,21891.0
2023-07-24 14:00:00,117.96,118.07,117.91,118.04,17420.0,115.3784,115.486,115.3295,115.4567,17420.0
2023-07-24 14:05:00,118.04,118.06,117.96,117.98,25722.0,115.4567,115.4763,115.3784,115.398,25722.0
2023-07-24 14:10:00,117.98,118.08,117.94,118.07,12678.0,115.398,115.4958,115.3589,115.486,12678.0
2023-07-24 14:15:00,118.08,118.13,118.05,118.12,19277.0,115.4958,115.5447,115.4665,115.5349,19277.0
2023-07-24 14:20:00,118.12,118.21,118.08,118.21,28006.0,115.5349,115.623,115.4958,115.623,28006.0
2023-07-24 14:25:00,118.22,118.39,118.22,118.33,31755.0,115.6328,115.799,115.6328,115.7403,31755.0
2023-07-24 14:30:00,118.33,118.35,118.22,118.25,20140.0,115.7403,115.7599,115.6328,115.6621,20140.0
2023-07-24 14:35:00,118.24,118.26,118.18,118.2,25005.0,115.6523,115.6719,115.5936,115.6132,25005.0
2023-07-24 14:40:00,118.21,118.22,118.08,118.14,21800.0,115.623,115.6328,115.4958,115.5545,21800.0
2023-07-24 14:45:00,118.16,118.2,118.1,118.2,21580.0,115.5741,115.6132,115.5154,115.6132,21580.0
2023-07-24 14:50:00,118.22,118.3,118.16,118.27,26147.0,115.6328,115.711,115.5741,115.6817,26147.0
2023-07-24 14:55:00,118.28,118.33,118.23,118.29,18633.0,115.6914,115.7403,115.6425,115.7012,18633.0
2023-07-24 15:00:00,118.3,118.36,118.3,118.34,32021.0,115.711,115.7697,115.711,115.7501,32021.0
2023-07-24 15:05:00,118.36,118.44,118.36,118.4,39175.0,115.7697,115.8479,115.7697,115.8088,39175.0
2023-07-24 15:10:00,118.41,118.51,118.41,118.5,70782.0,115.8186,115.9164,115.8186,115.9066,70782.0
2023-07-24 15:15:00,118.5,118.54,118.35,118.36,51145.0,115.9066,115.9458,115.7599,115.7697,51145.0
2023-07-24 15:20:00,118.35,118.37,118.16,118.16,26746.0,115.7599,115.7795,115.5741,115.5741,26746.0
2023-07-24 15:25:00,118.15,118.19,118.04,118.06,34999.0,115.5643,115.6034,115.4567,115.4763,34999.0
2023-07-24 15:30:00,118.07,118.16,117.94,117.95,53196.0,115.486,115.5741,115.3589,115.3687,53196.0
2023-07-24 15:35:00,117.96,117.99,117.9,117.9,51613.0,115.3784,115.4078,115.3198,115.3198,51613.0
2023-07-24 15:40:00,117.9,118.05,117.9,118.03,89038.0,115.3198,115.4665,115.3198,115.4469,89038.0
2023-07-24 15:45:00,118.04,118.17,118.04,118.08,63719.0,115.4567,115.5838,115.4567,115.4958,63719.0
2023-07-24 15:50:00,118.08,118.12,117.97,118.05,107267.0,115.4958,115.5349,115.3882,115.4665,107267.0
2023-07-24 15:55:00,118.04,118.16,117.97,118.08,378098.0,115.4567,115.5741,115.3882,115.4958,378098.0
2023-07-25 09:30:00,117.98,118.52,117.81,117.92,115788.0,115.398,115.9262,115.2317,115.3393,115788.0
2023-07-25 09:35:00,117.97,118.2,117.38,117.72,32746.0,115.3882,115.6132,114.8111,115.1437,32746.0
2023-07-25 09:40:00,117.75,117.96,117.58,117.74,51674.0,115.173,115.3784,115.0068,115.1633,51674.0
2023-07-25 09:45:00,117.79,118.1,117.76,117.92,54997.0,115.2122,115.5154,115.1828,115.3393,54997.0
2023-07-25 09:50:00,117.93,117.93,117.5,117.52,56318.0,115.3491,115.3491,114.9285,114.9481,56318.0
2023-07-25 09:55:00,117.54,117.57,117.27,117.39,68019.0,114.9676,114.997,114.7035,114.8209,68019.0
2023-07-25 10:00:00,117.37,117.44,117.11,117.21,66527.0,114.8014,114.8698,114.547,114.6449,66527.0
2023-07-25 10:05:00,117.21,117.3,117.03,117.07,56772.0,114.6449,114.7329,114.4688,114.5079,56772.0
2023-07-25 10:10:00,117.07,117.2,116.9,117.0,86811.0,114.5079,114.6351,114.3416,114.4395,86811.0
2023-07-25 10:15:00,116.95,117.42,116.92,116.99,67552.0,114.3905,114.8503,114.3612,114.4297,67552.0
2023-07-25 10:20:00,116.98,117.2,116.94,117.05,53787.0,114.4199,114.6351,114.3808,114.4884,53787.0
2023-07-25 10:25:00,117.04,117.06,116.81,116.97,124371.0,114.4786,114.4981,114.2536,114.4101,124371.0
2023-07-25 10:30:00,116.96,117.15,116.88,117.1,38430.0,114.4003,114.5862,114.3221,114.5373,38430.0
2023-07-25 10:35:00,117.08,117.41,117.08,117.34,80220.0,114.5177,114.8405,114.5177,114.772,80220.0
2023-07-25 10:40:00,117.32,117.55,117.23,117.34,76779.0,114.7525,114.9774,114.6644,114.772,76779.0
2023-07-25 10:45:00,117.35,117.53,117.3,117.51,53744.0,114.7818,114.9579,114.7329,114.9383,53744.0
2023-07-25 10:50:00,117.52,117.56,117.25,117.25,42035.0,114.9481,114.9872,114.684,114.684,42035.0
2023-07-25 10:55:00,117.28,117.36,117.2,117.26,33379.0,114.7133,114.7916,114.6351,114.6938,33379.0
2023-07-25 11:00:00,117.25,117.45,117.2,117.32,35903.0,114.684,114.8796,114.6351,114.7525,35903.0
2023-07-25 11:05:00,117.32,117.32,117.06,117.06,25535.0,114.7525,114.7525,114.4981,114.4981,25535.0
2023-07-25 11:10:00,117.09,117.36,117.07,117.31,49969.0,114.5275,114.7916,114.5079,114.7427,49969.0
2023-07-25 11:15:00,117.32,117.59,117.26,117.57,32955.0,114.7525,115.0165,114.6938,114.997,32955.0
2023-07-25 11:20:00,117.57,117.57,117.42,117.52,22066.0,114.997,114.997,114.8503,114.9481,22066.0
2023-07-25 11:25:00,117.52,117.6,117.47,117.52,46882.0,114.9481,115.0263,114.8992,114.9481,46882.0
2023-07-25 11:30:00,117.52,117.69,117.51,117.65,52069.0,114.9481,115.1144,114.9383,115.0752,52069.0
2023-07-25 11:35:00,117.65,117.83,117.63,117.76,33662.0,115.0752,115.2513,115.0557,115.1828,33662.0
2023-07-25 11:40:00,117.76,117.79,117.67,117.76,34909.0,115.1828,115.2122,115.0948,115.1828,34909.0
2023-07-25 11:45:00,117.77,118.02,117.74,117.98,53674.0,115.1926,115.4371,115.1633,115.398,53674.0
2023-07-25 11:50:00,117.98,118.08,117.89,118.06,66985.0,115.398,115.4958,115.31,115.4763,66985.0
2023-07-25 11:55:00,118.06,118.12,117.99,118.12,43355.0,115.4763,115.5349,115.4078,115.5349,43355.0
2023-07-25 12:00:00,118.11,118.11,117.94,118.01,37839.0,115.5252,115.5252,115.3589,115.4274,37839.0
2023-07-25 12:05:00,118.01,118.09,117.99,118.03,29120.0,115.4274,115.5056,115.4078,115.4469,29120.0
2023-07-25 12:10:00,118.04,118.07,117.92,117.93,30917.0,115.4567,115.486,115.3393,115.3491,30917.0
2023-07-25 12:15:00,117.93,117.93,117.79,117.85,38552.0,115.3491,115.3491,115.2122,115.2709,38552.0
2023-07-25 12:20:00,117.84,117.86,117.68,117.75,22820.0,115.2611,115.2806,115.1046,115.173,22820.0
2023-07-25 12:25:00,117.75,117.82,117.71,117.79,19197.0,115.173,115.2415,115.1339,115.2122,19197.0
2023-07-25 12:30:00,117.79,117.81,117.69,117.81,36094.0,115.2122,115.2317,115.1144,115.2317,36094.0
2023-07-25 12:35:00,117.81,117.97,117.76,117.94,20288.0,115.2317,115.3882,115.1828,115.3589,20288.0
2023-07-25 12:40:00,117.95,118.06,117.86,118.06,23782.0,115.3687,115.4763,115.2806,115.4763,23782.0
2023-07-25 12:45:00,118.06,118.07,117.84,117.85,28335.0,115.4763,115.486,115.2611,115.2709,28335.0
2023-07-25 12:50:00,117.84,117.97,117.82,117.95,36717.0,115.2611,115.3882,115.2415,115.3687,36717.0
2023-07-25 12:55:00,117.94,118.2,117.93,118.11,76211.0,115.3589,115.6132,115.3491,115.5252,76211.0
2023-07-25 13:00:00,118.12,118.2,118.11,118.18,37491.0,115.5349,115.6132,115.5252,115.5936,37491.0
2023-07-25 13:05:00,118.18,118.22,117.97,118.06,52722.0,115.5936,115.6328,115.3882,115.4763,52722.0
2023-07-25 13:10:00,118.06,118.3,118.03,118.29,36096.0,115.4763,115.711,115.4469,115.7012,36096.0
2023-07-25 13:15:00,118.29,118.33,118.22,118.23,22209.0,115.7012,115.7403,115.6328,115.6425,22209.0
2023-07-25 13:20:00,118.22,118.32,118.2,118.22,36664.0,115.6328,115.7306,115.6132,115.6328,36664.0
2023-07-25 13:25:00,118.23,118.23,118.09,118.11,31700.0,115.6425,115.6425,115.5056,115.5252,31700.0
2023-07-25 13:30:00,118.11,118.17,118.08,118.13,20782.0,115.5252,115.5838,115.4958,115.5447,20782.0
2023-07-25 13:35:00,118.14,118.17,118.07,118.16,48361.0,115.5545,115.5838,115.486,115.5741,48361.0
2023-07-25 13:40:00,118.16,118.18,118.09,118.18,20917.0,115.5741,115.5936,115.5056,115.5936,20917.0
2023-07-25 13:45:00,118.18,118.19,117.98,117.98,28759.0,115.5936,115.6034,115.398,115.398,28759.0
2023-07-25 13:50:00,117.98,117.99,117.88,117.9,29739.0,115.398,115.4078,115.3002,115.3198,29739.0
2023-07-25 13:55:00,117.91,117.95,117.8,117.86,34118.0,115.3295,115.3687,115.2219,115.2806,34118.0
2023-07-25 14:00:00,117.85,117.95,117.82,117.85,26582.0,115.2709,115.3687,115.2415,115.2709,26582.0
2023-07-25 14:05:00,117.87,117.91,117.84,117.87,29541.0,115.2904,115.3295,115.2611,115.2904,29541.0
2023-07-25 14:10:00,117.87,117.97,117.85,117.94,40359.0,115.2904,115.3882,115.2709,115.3589,40359.0
2023-07-25 14:15:00,117.94,117.99,117.9,117.92,24085.0,115.3589,115.4078,115.3198,115.3393,24085.0
2023-07-25 14:20:00,117.92,118.02,117.9,117.98,38300.0,115.3393,115.4371,115.3198,115.398,38300.0
2023-07-25 14:25:00,117.99,118.09,117.95,118.07,30511.0,115.4078,115.5056,115.3687,115.486,30511.0
2023-07-25 14:30:00,118.09,118.24,118.09,118.21,81555.0,115.5056,115.6523,115.5056,115.623,81555.0
2023-07-25 14:35:00,118.21,118.31,118.18,118.26,45535.0,115.623,115.7208,115.5936,115.6719,45535.0
2023-07-25 14:40:00,118.25,118.33,118.21,118.28,27826.0,115.6621,115.7403,115.623,115.6914,27826.0
2023-07-25 14:45:00,118.28,118.31,118.21,118.22,35793.0,115.6914,115.7208,115.623,115.6328,35793.0
2023-07-25 14:50:00,118.22,118.32,118.2,118.29,38694.0,115.6328,115.7306,115.6132,115.7012,38694.0
2023-07-25 14:55:00,118.31,118.31,118.06,118.07,36340.0,115.7208,115.7208,115.4763,115.486,36340.0
2023-07-25 15:00:00,118.07,118.09,117.95,118.06,38596.0,115.486,115.5056,115.3687,115.4763,38596.0
2023-07-25 15:05:00,118.06,118.17,118.05,118.13,27694.0,115.4763,115.5838,115.4665,115.5447,27694.0
2023-07-25 15:10:00,118.13,118.21,118.09,118.15,40648.0,115.5447,115.623,115.5056,115.5643,40648.0
2023-07-25 15:15:00,118.14,118.14,118.04,118.08,49732.0,115.5545,115.5545,115.4567,115.4958,49732.0
2023-07-25 15:20:00,118.08,118.08,117.93,117.96,41361.0,115.4958,115.4958,115.3491,115.3784,41361.0
2023-07-25 15:25:00,117.97,118.0,117.93,117.96,35576.0,115.3882,115.4176,115.3491,115.3784,35576.0
2023-07-25 15:30:00,117.96,118.03,117.91,118.02,64524.0,115.3784,115.4469,115.3295,115.4371,64524.0
2023-07-25 15:35:00,118.02,118.15,117.99,118.15,53972.0,115.4371,115.5643,115.4078,115.5643,53972.0
2023-07-25 15:40:00,118.15,118.21,118.08,118.09,65154.0,115.5643,115.623,115.4958,115.5056,65154.0
2023-07-25 15:45:00,118.09,118.23,118.06,118.08,100906.0,115.5056,115.6425,115.4763,115.4958,100906.0
2023-07-25 15:50:00,118.08,118.17,118.03,118.08,161177.0,115.4958,115.5838,115.4469,115.4958,161177.0
2023-07-25 15:55:00,118.08,118.09,117.93,117.94,331355.0,115.4958,115.5056,115.3491,115.3589,331355.0
2023-07-26 09:30:00,117.42,117.53,116.08,116.26,195480.0,114.8503,114.9579,113.5396,113.7156,195480.0
2023-07-26 09:35:00,116.26,116.96,116.15,116.89,115877.0,113.7156,114.4003,113.6081,114.3319,115877.0
2023-07-26 09:40:00,116.87,117.33,116.82,117.19,84038.0,114.3123,114.7622,114.2634,114.6253,84038.0
2023-07-26 09:45:00,117.2,117.6,117.13,117.59,65838.0,114.6351,115.0263,114.5666,115.0165,65838.0
2023-07-26 09:50:00,117.6,117.62,117.38,117.48,41760.0,115.0263,115.0459,114.8111,114.909,41760.0
2023-07-26 09:55:00,117.46,117.52,117.14,117.23,69997.0,114.8894,114.9481,114.5764,114.6644,69997.0
2023-07-26 10:00:00,117.2,117.4,117.07,117.09,63395.0,114.6351,114.8307,114.5079,114.5275,63395.0
2023-07-26 10:05:00,117.1,117.23,116.83,116.87,76488.0,114.5373,114.6644,114.2732,114.3123,76488.0
2023-07-26 10:10:00,116.89,116.93,116.69,116.89,71183.0,114.3319,114.371,114.1362,114.3319,71183.0
2023-07-26 10:15:00,116.88,116.91,116.62,116.71,75312.0,114.3221,114.3514,114.0678,114.1558,75312.0
2023-07-26 10:20:00,116.72,116.86,116.52,116.77,94905.0,114.1656,114.3025,113.97,114.2145,94905.0
2023-07-26 10:25:00,116.75,116.81,116.63,116.67,67992.0,114.1949,114.2536,114.0776,114.1167,67992.0
2023-07-26 10:30:00,116.69,116.74,116.47,116.5,93501.0,114.1362,114.1851,113.9211,113.9504,93501.0
2023-07-26 10:35:00,116.51,116.63,116.23,116.23,60408.0,113.9602,114.0776,113.6863,113.6863,60408.0
2023-07-26 10:40:00,116.23,116.25,116.02,116.05,132434.0,113.6863,113.7059,113.4809,113.5102,132434.0
2023-07-26 10:45:00,116.08,116.12,115.68,115.72,143855.0,113.5396,113.5787,113.1483,113.1875,143855.0
2023-07-26 10:50:00,115.73,115.85,115.56,115.7,91392.0,113.1972,113.3146,113.031,113.1679,91392.0
2023-07-26 10:55:00,115.69,115.76,115.53,115.7,79491.0,113.1581,113.2266,113.0016,113.1679,79491.0
2023-07-26 11:00:00,115.7,115.7,115.51,115.62,55428.0,113.1679,113.1679,112.9821,113.0897,55428.0
2023-07-26 11:05:00,115.61,115.62,115.47,115.56,59157.0,113.0799,113.0897,112.9429,113.031,59157.0
2023-07-26 11:10:00,115.57,115.68,115.47,115.62,55827.0,113.0408,113.1483,112.9429,113.0897,55827.0
2023-07-26 11:15:00,115.62,115.84,115.6,115.77,142845.0,113.0897,113.3048,113.0701,113.2364,142845.0
2023-07-26 11:20:00,115.79,116.0,115.62,115.9,139470.0,113.2559,113.4613,113.0897,113.3635,139470.0
2023-07-26 11:25:00,115.92,116.28,115.91,116.12,164015.0,113.3831,113.7352,113.3733,113.5787,164015.0
2023-07-26 11:30:00,116.12,116.45,116.03,116.24,55444.0,113.5787,113.9015,113.4907,113.6961,55444.0
2023-07-26 11:35:00,116.25,116.34,116.2,116.2,36703.0,113.7059,113.7939,113.657,113.657,36703.0
2023-07-26 11:40:00,116.2,116.45,116.19,116.45,39257.0,113.657,113.9015,113.6472,113.9015,39257.0
2023-07-26 11:45:00,116.45,116.52,116.38,116.39,36516.0,113.9015,113.97,113.833,113.8428,36516.0
2023-07-26 11:50:00,116.39,116.48,116.3,116.43,33547.0,113.8428,113.9308,113.7548,113.8819,33547.0
2023-07-26 11:55:00,116.44,116.51,116.36,116.45,26538.0,113.8917,113.9602,113.8135,113.9015,26538.0
2023-07-26 12:00:00,116.44,116.45,116.15,116.22,20640.0,113.8917,113.9015,113.6081,113.6765,20640.0
2023-07-26 12:05:00,116.23,116.34,116.18,116.28,27546.0,113.6863,113.7939,113.6374,113.7352,27546.0
2023-07-26 12:10:00,116.27,116.29,116.2,116.24,26070.0,113.7254,113.745,113.657,113.6961,26070.0
2023-07-26 12:15:00,116.24,116.24,115.95,115.97,23217.0,113.6961,113.6961,113.4124,113.432,23217.0
2023-07-26 12:20:00,115.97,115.99,115.94,115.95,40548.0,113.432,113.4516,113.4027,113.4124,40548.0
2023-07-26 12:25:00,115.95,116.12,115.94,116.05,33946.0,113.4124,113.5787,113.4027,113.5102,33946.0
2023-07-26 12:30:00,116.03,116.1,115.95,116.01,27605.0,113.4907,113.5592,113.4124,113.4711,27605.0
2023-07-26 12:35:00,116.0,116.02,115.81,115.83,28203.0,113.4613,113.4809,113.2755,113.2951,28203.0
2023-07-26 12:40:00,115.83,115.91,115.81,115.85,19136.0,113.2951,113.3733,113.2755,113.3146,19136.0
2023-07-26 12:45:00,115.86,115.9,115.75,115.78,21856.0,113.3244,113.3635,113.2168,113.2462,21856.0
2023-07-26 12:50:00,115.76,115.82,115.71,115.78,21656.0,113.2266,113.2853,113.1777,113.2462,21656.0
2023-07-26 12:55:00,115.79,115.94,115.74,115.91,32075.0,113.2559,113.4027,113.207,113.3733,32075.0
2023-07-26 13:00:00,115.86,115.95,115.81,115.91,20587.0,113.3244,113.4124,113.2755,113.3733,20587.0
2023-07-26 13:05:00,115.9,115.94,115.85,115.94,26313.0,113.3635,113.4027,113.3146,113.4027,26313.0
2023-07-26 13:10:00,115.95,116.0,115.9,115.9,20177.0,113.4124,113.4613,113.3635,113.3635,20177.0
2023-07-26 13:15:00,115.89,115.89,115.8,115.89,25151.0,113.3537,113.3537,113.2657,113.3537,25151.0
2023-07-26 13:20:00,115.89,115.9,115.79,115.84,26021.0,113.3537,113.3635,113.2559,113.3048,26021.0
2023-07-26 13:25:00,115.85,115.95,115.84,115.9,29650.0,113.3146,113.4124,113.3048,113.3635,29650.0
2023-07-26 13:30:00,115.89,115.91,115.82,115.85,23399.0,113.3537,113.3733,113.2853,113.3146,23399.0
2023-07-26 13:35:00,115.86,115.99,115.84,115.96,32093.0,113.3244,113.4516,113.3048,113.4222,32093.0
2023-07-26 13:40:00,115.96,115.97,115.86,115.88,19919.0,113.4222,113.432,113.3244,113.344,19919.0
2023-07-26 13:45:00,115.88,115.93,115.79,115.92,27614.0,113.344,113.3929,113.2559,113.3831,27614.0
2023-07-26 13:50:00,115.92,115.96,115.81,115.86,36050.0,113.3831,113.4222,113.2755,113.3244,36050.0
2023-07-26 13:55:00,115.86,115.89,115.77,115.79,26141.0,113.3244,113.3537,113.2364,113.2559,26141.0
2023-07-26 14:00:00,115.77,116.01,115.68,115.92,58129.0,113.2364,113.4711,113.1483,113.3831,58129.0
2023-07-26 14:05:00,115.93,115.93,115.77,115.89,38365.0,113.3929,113.3929,113.2364,113.3537,38365.0
2023-07-26 14:10:00,115.88,116.02,115.83,115.83,53085.0,113.344,113.4809,113.2951,113.2951,53085.0
2023-07-26 14:15:00,115.83,115.87,115.77,115.83,33862.0,113.2951,113.3342,113.2364,113.2951,33862.0
2023-07-26 14:20:00,115.82,115.88,115.73,115.76,36961.0,113.2853,113.344,113.1972,113.2266,36961.0
2023-07-26 14:25:00,115.76,115.76,115.61,115.68,60217.0,113.2266,113.2266,113.0799,113.1483,60217.0
2023-07-26 14:30:00,115.69,115.99,115.69,115.87,49539.0,113.1581,113.4516,113.1581,113.3342,49539.0
2023-07-26 14:35:00,115.88,116.27,115.88,116.22,72146.0,113.344,113.7254,113.344,113.6765,72146.0
2023-07-26 14:40:00,116.22,116.49,116.17,116.24,102122.0,113.6765,113.9406,113.6276,113.6961,102122.0
2023-07-26 14:45:00,116.24,116.35,116.08,116.16,61754.0,113.6961,113.8037,113.5396,113.6178,61754.0
2023-07-26 14:50:00,116.14,116.26,116.09,116.22,47689.0,113.5983,113.7156,113.5494,113.6765,47689.0
2023-07-26 14:55:00,116.22,116.22,115.98,116.08,47268.0,113.6765,113.6765,113.4418,113.5396,47268.0
2023-07-26 15:00:00,116.1,116.16,115.93,115.93,48283.0,113.5592,113.6178,113.3929,113.3929,48283.0
2023-07-26 15:05:00,115.94,115.96,115.33,115.38,78986.0,113.4027,113.4222,112.806,112.8549,78986.0
2023-07-26 15:10:00,115.37,115.53,115.28,115.28,54781.0,112.8451,113.0016,112.7571,112.7571,54781.0
2023-07-26 15:15:00,115.27,115.27,115.0,115.2,113165.0,112.7473,112.7473,112.4832,112.6788,113165.0
2023-07-26 15:20:00,115.18,115.42,115.15,115.15,58854.0,112.6593,112.894,112.6299,112.6299,58854.0
2023-07-26 15:25:00,115.16,115.22,115.09,115.17,79967.0,112.6397,112.6984,112.5713,112.6495,79967.0
2023-07-26 15:30:00,115.17,115.18,115.01,115.16,95376.0,112.6495,112.6593,112.493,112.6397,95376.0
2023-07-26 15:35:00,115.15,115.34,115.14,115.33,91107.0,112.6299,112.8158,112.6202,112.806,91107.0
2023-07-26 15:40:00,115.33,115.61,115.33,115.56,91530.0,112.806,113.0799,112.806,113.031,91530.0
2023-07-26 15:45:00,115.57,115.58,115.34,115.45,121366.0,113.0408,113.0505,112.8158,112.9234,121366.0
2023-07-26 15:50:00,115.44,115.54,115.4,115.52,174205.0,112.9136,113.0114,112.8745,112.9918,174205.0
2023-07-26 15:55:00,115.51,115.53,115.31,115.53,652576.0,112.9821,113.0016,112.7864,113.0016,652576.0
2023-07-27 09:30:00,117.55,117.6,116.7,116.94,176583.0,114.9774,115.0263,114.146,114.3808,176583.0
2023-07-27 09:35:00,116.93,117.56,116.93,117.21,93331.0,114.371,114.9872,114.371,114.6449,93331.0
2023-07-27 09:40:00,117.21,117.6,117.13,117.23,78800.0,114.6449,115.0263,114.5666,114.6644,78800.0
2023-07-27 09:45:00,117.23,117.5,116.9,116.91,79774.0,114.6644,114.9285,114.3416,114.3514,79774.0
2023-07-27 09:50:00,116.95,117.0,116.39,116.6,103602.0,114.3905,114.4395,113.8428,114.0482,103602.0
2023-07-27 09:55:00,116.53,116.74,116.41,116.41,49690.0,113.9797,114.1851,113.8624,113.8624,49690.0
2023-07-27 10:00:00,116.38,116.44,116.15,116.29,67593.0,113.833,113.8917,113.6081,113.745,67593.0
2023-07-27 10:05:00,116.3,116.43,116.14,116.31,56722.0,113.7548,113.8819,113.5983,113.7646,56722.0
2023-07-27 10:10:00,116.3,116.73,116.3,116.64,54265.0,113.7548,114.1754,113.7548,114.0873,54265.0
2023-07-27 10:15:00,116.62,116.69,116.26,116.31,76367.0,114.0678,114.1362,113.7156,113.7646,76367.0
2023-07-27 10:20:00,116.3,116.62,116.27,116.42,50308.0,113.7548,114.0678,113.7254,113.8721,50308.0
2023-07-27 10:25:00,116.39,116.53,116.37,116.51,50776.0,113.8428,113.9797,113.8232,113.9602,50776.0
2023-07-27 10:30:00,116.53,116.83,116.48,116.8,55317.0,113.9797,114.2732,113.9308,114.2438,55317.0
2023-07-27 10:35:00,116.81,116.89,116.72,116.78,42350.0,114.2536,114.3319,114.1656,114.2243,42350.0
2023-07-27 10:40:00,116.78,116.86,116.66,116.84,35657.0,114.2243,114.3025,114.1069,114.283,35657.0
2023-07-27 10:45:00,116.84,117.02,116.79,116.88,45112.0,114.283,114.459,114.2341,114.3221,45112.0
2023-07-27 10:50:00,116.88,116.93,116.72,116.92,69368.0,114.3221,114.371,114.1656,114.3612,69368.0
2023-07-27 10:55:00,116.91,117.05,116.78,116.8,57836.0,114.3514,114.4884,114.2243,114.2438,57836.0
2023-07-27 11:00:00,116.84,116.85,116.61,116.64,60346.0,114.283,114.2927,114.058,114.0873,60346.0
2023-07-27 11:05:00,116.63,116.7,116.39,116.46,45841.0,114.0776,114.146,113.8428,113.9113,45841.0
2023-07-27 11:10:00,116.46,116.56,116.34,116.38,38102.0,113.9113,114.0091,113.7939,113.833,38102.0
2023-07-27 11:15:00,116.39,116.41,116.27,116.35,50536.0,113.8428,113.8624,113.7254,113.8037,50536.0
2023-07-27 11:20:00,116.37,116.37,116.26,116.28,31946.0,113.8232,113.8232,113.7156,113.7352,31946.0
2023-07-27 11:25:00,116.28,116.57,116.28,116.57,37660.0,113.7352,114.0189,113.7352,114.0189,37660.0
2023-07-27 11:30:00,116.57,116.75,116.57,116.73,46805.0,114.0189,114.1949,114.0189,114.1754,46805.0
2023-07-27 11:35:00,116.71,116.93,116.54,116.93,44921.0,114.1558,114.371,113.9895,114.371,44921.0
2023-07-27 11:40:00,116.94,116.99,116.64,116.65,46815.0,114.3808,114.4297,114.0873,114.0971,46815.0
2023-07-27 11:45:00,116.63,116.76,116.57,116.59,26618.0,114.0776,114.2047,114.0189,114.0384,26618.0
2023-07-27 11:50:00,116.59,116.71,116.55,116.62,40230.0,114.0384,114.1558,113.9993,114.0678,40230.0
2023-07-27 11:55:00,116.63,116.75,116.61,116.69,23594.0,114.0776,114.1949,114.058,114.1362,23594.0
2023-07-27 12:00:00,116.67,116.7,116.49,116.5,23645.0,114.1167,114.146,113.9406,113.9504,23645.0
2023-07-27 12:05:00,116.51,116.59,116.47,116.48,17977.0,113.9602,114.0384,113.9211,113.9308,17977.0
2023-07-27 12:10:00,116.48,116.56,116.47,116.48,18972.0,113.9308,114.0091,113.9211,113.9308,18972.0
2023-07-27 12:15:00,116.49,116.58,116.43,116.44,16695.0,113.9406,114.0286,113.8819,113.8917,16695.0
2023-07-27 12:20:00,116.45,116.48,116.38,116.45,23382.0,113.9015,113.9308,113.833,113.9015,23382.0
2023-07-27 12:25:00,116.45,116.5,116.41,116.49,46810.0,113.9015,113.9504,113.8624,113.9406,46810.0
2023-07-27 12:30:00,116.48,116.49,116.32,116.32,22011.0,113.9308,113.9406,113.7743,113.7743,22011.0
2023-07-27 12:35:00,116.32,116.45,116.28,116.34,18972.0,113.7743,113.9015,113.7352,113.7939,18972.0
2023-07-27 12:40:00,116.35,116.46,116.28,116.41,23339.0,113.8037,113.9113,113.7352,113.8624,23339.0
2023-07-27 12:45:00,116.4,116.5,116.4,116.43,30486.0,113.8526,113.9504,113.8526,113.8819,30486.0
2023-07-27 12:50:00,116.43,116.43,116.24,116.27,24283.0,113.8819,113.8819,113.6961,113.7254,24283.0
2023-07-27 12:55:00,116.27,116.5,116.27,116.5,32162.0,113.7254,113.9504,113.7254,113.9504,32162.0
2023-07-27 13:00:00,116.5,116.5,116.4,116.4,28909.0,113.9504,113.9504,113.8526,113.8526,28909.0
2023-07-27 13:05:00,116.39,116.44,116.13,116.44,44467.0,113.8428,113.8917,113.5885,113.8917,44467.0
2023-07-27 13:10:00,116.45,116.59,116.44,116.58,109481.0,113.9015,114.0384,113.8917,114.0286,109481.0
2023-07-27 13:15:00,116.56,116.62,116.3,116.3,28527.0,114.0091,114.0678,113.7548,113.7548,28527.0
2023-07-27 13:20:00,116.31,116.42,116.2,116.4,28228.0,113.7646,113.8721,113.657,113.8526,28228.0
2023-07-27 13:25:00,116.39,116.44,116.27,116.28,24289.0,113.8428,113.8917,113.7254,113.7352,24289.0
2023-07-27 13:30:00,116.24,116.29,116.16,116.17,20588.0,113.6961,113.745,113.6178,113.6276,20588.0
2023-07-27 13:35:00,116.16,116.2,116.07,116.15,46591.0,113.6178,113.657,113.5298,113.6081,46591.0
2023-07-27 13:40:00,116.13,116.39,116.12,116.38,18153.0,113.5885,113.8428,113.5787,113.833,18153.0
2023-07-27 13:45:00,116.35,116.43,116.28,116.36,16530.0,113.8037,113.8819,113.7352,113.8135,16530.0
2023-07-27 13:50:00,116.36,116.46,116.36,116.43,24752.0,113.8135,113.9113,113.8135,113.8819,24752.0
2023-07-27 13:55:00,116.44,116.59,116.44,116.52,32645.0,113.8917,114.0384,113.8917,113.97,32645.0
2023-07-27 14:00:00,116.51,116.65,116.43,116.57,120257.0,113.9602,114.0971,113.8819,114.0189,120257.0
2023-07-27 14:05:00,116.55,116.61,116.17,116.19,51688.0,113.9993,114.058,113.6276,113.6472,51688.0
2023-07-27 14:10:00,116.18,116.19,115.93,116.01,63366.0,113.6374,113.6472,113.3929,113.4711,63366.0
2023-07-27 14:15:00,116.02,116.12,116.02,116.09,25413.0,113.4809,113.5787,113.4809,113.5494,25413.0
2023-07-27 14:20:00,116.1,116.15,115.93,115.93,20795.0,113.5592,113.6081,113.3929,113.3929,20795.0
2023-07-27 14:25:00,115.96,115.98,115.65,115.67,58935.0,113.4222,113.4418,113.119,113.1386,58935.0
2023-07-27 14:30:00,115.69,115.86,115.67,115.8,40920.0,113.1581,113.3244,113.1386,113.2657,40920.0
2023-07-27 14:35:00,115.79,115.86,115.64,115.77,29203.0,113.2559,113.3244,113.1092,113.2364,29203.0
2023-07-27 14:40:00,115.74,115.94,115.72,115.89,29920.0,113.207,113.4027,113.1875,113.3537,29920.0
2023-07-27 14:45:00,115.87,116.02,115.87,115.97,43633.0,113.3342,113.4809,113.3342,113.432,43633.0
2023-07-27 14:50:00,115.95,116.03,115.9,116.01,28578.0,113.4124,113.4907,113.3635,113.4711,28578.0
2023-07-27 14:55:00,116.01,116.02,115.88,115.91,47120.0,113.4711,113.4809,113.344,113.3733,47120.0
2023-07-27 15:00:00,115.91,116.08,115.89,116.08,49014.0,113.3733,113.5396,113.3537,113.5396,49014.0
2023-07-27 15:05:00,116.09,116.1,115.81,116.0,66439.0,113.5494,113.5592,113.2755,113.4613,66439.0
2023-07-27 15:10:00,115.98,116.29,115.98,116.27,54779.0,113.4418,113.745,113.4418,113.7254,54779.0
2023-07-27 15:15:00,116.27,116.35,116.15,116.23,45128.0,113.7254,113.8037,113.6081,113.6863,45128.0
2023-07-27 15:20:00,116.24,116.28,116.13,116.22,69795.0,113.6961,113.7352,113.5885,113.6765,69795.0
2023-07-27 15:25:00,116.22,116.3,116.16,116.19,67925.0,113.6765,113.7548,113.6178,113.6472,67925.0
2023-07-27 15:30:00,116.2,116.39,116.2,116.34,76112.0,113.657,113.8428,113.657,113.7939,76112.0
2023-07-27 15:35:00,116.33,116.41,116.21,116.24,100138.0,113.7841,113.8624,113.6667,113.6961,100138.0
2023-07-27 15:40:00,116.24,116.32,116.1,116.13,94369.0,113.6961,113.7743,113.5592,113.5885,94369.0
2023-07-27 15:45:00,116.13,116.18,115.99,116.18,163953.0,113.5885,113.6374,113.4516,113.6374,163953.0
2023-07-27 15:50:00,116.18,116.41,116.15,116.22,280446.0,113.6374,113.8624,113.6081,113.6765,280446.0
2023-07-27 15:55:00,116.21,116.59,116.09,116.39,504728.0,113.6667,114.0384,113.5494,113.8428,504728.0
2023-07-28 09:30:00,116.68,116.87,116.59,116.84,4676.0,114.1265,114.3123,114.0384,114.283,4676.0
2023-07-28 09:35:00,116.88,117.0,116.3,116.62,147366.0,114.3221,114.4395,113.7548,114.0678,147366.0
2023-07-28 09:40:00,116.64,117.29,116.62,117.04,56061.0,114.0873,114.7231,114.0678,114.4786,56061.0
2023-07-28 09:45:00,117.07,117.21,116.87,117.21,49587.0,114.5079,114.6449,114.3123,114.6449,49587.0
2023-07-28 09:50:00,117.21,117.3,116.74,116.82,58986.0,114.6449,114.7329,114.1851,114.2634,58986.0
2023-07-28 09:55:00,116.82,116.88,116.6,116.6,26068.0,114.2634,114.3221,114.0482,114.0482,26068.0
2023-07-28 10:00:00,116.63,116.71,116.32,116.51,82257.0,114.0776,114.1558,113.7743,113.9602,82257.0
2023-07-28 10:05:00,116.5,116.66,116.41,116.48,21525.0,113.9504,114.1069,113.8624,113.9308,21525.0
2023-07-28 10:10:00,116.48,116.55,116.41,116.5,47143.0,113.9308,113.9993,113.8624,113.9504,47143.0
2023-07-28 10:15:00,116.52,116.64,116.48,116.58,52589.0,113.97,114.0873,113.9308,114.0286,52589.0
2023-07-28 10:20:00,116.59,116.8,116.58,116.63,57175.0,114.0384,114.2438,114.0286,114.0776,57175.0
2023-07-28 10:25:00,116.63,116.68,116.45,116.55,55905.0,114.0776,114.1265,113.9015,113.9993,55905.0
2023-07-28 10:30:00,116.54,116.69,116.52,116.66,32331.0,113.9895,114.1362,113.97,114.1069,32331.0
2023-07-28 10:35:00,116.64,116.74,116.49,116.64,45178.0,114.0873,114.1851,113.9406,114.0873,45178.0
2023-07-28 10:40:00,116.65,116.72,116.54,116.58,26180.0,114.0971,114.1656,113.9895,114.0286,26180.0
2023-07-28 10:45:00,116.59,116.65,116.51,116.6,22012.0,114.0384,114.0971,113.9602,114.0482,22012.0
2023-07-28 10:50:00,116.57,116.58,116.27,116.31,23781.0,114.0189,114.0286,113.7254,113.7646,23781.0
2023-07-28 10:55:00,116.31,116.32,116.17,116.31,28356.0,113.7646,113.7743,113.6276,113.7646,28356.0
2023-07-28 11:00:00,116.32,116.41,116.2,116.25,27777.0,113.7743,113.8624,113.657,113.7059,27777.0
2023-07-28 11:05:00,116.25,116.28,115.95,116.02,40502.0,113.7059,113.7352,113.4124,113.4809,40502.0
2023-07-28 11:10:00,116.0,116.04,115.75,115.8,36251.0,113.4613,113.5005,113.2168,113.2657,36251.0
2023-07-28 11:15:00,115.8,116.01,115.78,115.93,54871.0,113.2657,113.4711,113.2462,113.3929,54871.0
2023-07-28 11:20:00,115.95,116.04,115.88,116.01,38613.0,113.4124,113.5005,113.344,113.4711,38613.0
2023-07-28 11:25:00,116.0,116.01,115.84,115.9,31383.0,113.4613,113.4711,113.3048,113.3635,31383.0
2023-07-28 11:30:00,115.91,115.93,115.71,115.77,41748.0,113.3733,113.3929,113.1777,113.2364,41748.0
2023-07-28 11:35:00,115.74,115.97,115.71,115.93,48923.0,113.207,113.432,113.1777,113.3929,48923.0
2023-07-28 11:40:00,115.94,116.14,115.92,116.05,49609.0,113.4027,113.5983,113.3831,113.5102,49609.0
2023-07-28 11:45:00,116.05,116.07,115.8,115.95,84188.0,113.5102,113.5298,113.2657,113.4124,84188.0
2023-07-28 11:50:00,115.96,116.26,115.94,116.25,78547.0,113.4222,113.7156,113.4027,113.7059,78547.0
2023-07-28 11:55:00,116.26,116.5,116.25,116.33,106461.0,113.7156,113.9504,113.7059,113.7841,106461.0
2023-07-28 12:00:00,116.33,116.47,116.19,116.3,61998.0,113.7841,113.9211,113.6472,113.7548,61998.0
2023-07-28 12:05:00,116.3,116.35,116.08,116.09,48982.0,113.7548,113.8037,113.5396,113.5494,48982.0
2023-07-28 12:10:00,116.08,116.28,116.04,116.27,86831.0,113.5396,113.7352,113.5005,113.7254,86831.0
2023-07-28 12:15:00,116.28,116.34,116.13,116.19,34635.0,113.7352,113.7939,113.5885,113.6472,34635.0
2023-07-28 12:20:00,116.19,116.24,116.08,116.14,19362.0,113.6472,113.6961,113.5396,113.5983,19362.0
2023-07-28 12:25:00,116.14,116.25,116.08,116.23,49517.0,113.5983,113.7059,113.5396,113.6863,49517.0
2023-07-28 12:30:00,116.23,116.33,116.2,116.26,34316.0,113.6863,113.7841,113.657,113.7156,34316.0
2023-07-28 12:35:00,116.25,116.31,116.14,116.14,127481.0,113.7059,113.7646,113.5983,113.5983,127481.0
2023-07-28 12:40:00,116.14,116.21,116.09,116.19,33112.0,113.5983,113.6667,113.5494,113.6472,33112.0
2023-07-28 12:45:00,116.19,116.27,116.14,116.26,42807.0,113.6472,113.7254,113.5983,113.7156,42807.0
2023-07-28 12:50:00,116.28,116.43,116.24,116.37,37841.0,113.7352,113.8819,113.6961,113.8232,37841.0
2023-07-28 12:55:00,116.39,116.41,116.26,116.27,18341.0,113.8428,113.8624,113.7156,113.7254,18341.0
2023-07-28 13:00:00,116.23,116.28,116.15,116.22,15805.0,113.6863,113.7352,113.6081,113.6765,15805.0
2023-07-28 13:05:00,116.19,116.2,115.99,116.04,36922.0,113.6472,113.657,113.4516,113.5005,36922.0
2023-07-28 13:10:00,116.04,116.14,115.96,116.08,39238.0,113.5005,113.5983,113.4222,113.5396,39238.0
2023-07-28 13:15:00,116.07,116.07,115.93,115.99,74219.0,113.5298,113.5298,113.3929,113.4516,74219.0
2023-07-28 13:20:00,115.98,116.1,115.89,116.04,49193.0,113.4418,113.5592,113.3537,113.5005,49193.0
2023-07-28 13:25:00,116.04,116.06,115.99,116.02,30055.0,113.5005,113.52,113.4516,113.4809,30055.0
2023-07-28 13:30:00,116.0,116.16,116.0,116.06,46921.0,113.4613,113.6178,113.4613,113.52,46921.0
2023-07-28 13:35:00,116.05,116.07,115.99,116.01,21640.0,113.5102,113.5298,113.4516,113.4711,21640.0
2023-07-28 13:40:00,116.01,116.04,115.69,115.8,108751.0,113.4711,113.5005,113.1581,113.2657,108751.0
2023-07-28 13:45:00,115.8,115.85,115.65,115.8,50807.0,113.2657,113.3146,113.119,113.2657,50807.0
2023-07-28 13:50:00,115.81,115.82,115.65,115.73,78725.0,113.2755,113.2853,113.119,113.1972,78725.0
2023-07-28 13:55:00,115.73,115.77,115.66,115.67,104907.0,113.1972,113.2364,113.1288,113.1386,104907.0
2023-07-28 14:00:00,115.66,115.84,115.66,115.84,46739.0,113.1288,113.3048,113.1288,113.3048,46739.0
2023-07-28 14:05:00,115.84,115.92,115.79,115.9,37083.0,113.3048,113.3831,113.2559,113.3635,37083.0
2023-07-28 14:10:00,115.89,115.94,115.72,115.79,37875.0,113.3537,113.4027,113.1875,113.2559,37875.0
2023-07-28 14:15:00,115.76,115.81,115.72,115.81,37776.0,113.2266,113.2755,113.1875,113.2755,37776.0
2023-07-28 14:20:00,115.8,115.91,115.78,115.84,37031.0,113.2657,113.3733,113.2462,113.3048,37031.0
2023-07-28 14:25:00,115.85,115.93,115.81,115.93,52264.0,113.3146,113.3929,113.2755,113.3929,52264.0
2023-07-28 14:30:00,115.93,115.99,115.77,115.79,45600.0,113.3929,113.4516,113.2364,113.2559,45600.0
2023-07-28 14:35:00,115.8,115.83,115.72,115.74,32538.0,113.2657,113.2951,113.1875,113.207,32538.0
2023-07-28 14:40:00,115.73,115.95,115.72,115.95,37984.0,113.1972,113.4124,113.1875,113.4124,37984.0
2023-07-28 14:45:00,115.93,116.05,115.92,116.05,52482.0,113.3929,113.5102,113.3831,113.5102,52482.0
2023-07-28 14:50:00,116.05,116.14,116.02,116.09,45293.0,113.5102,113.5983,113.4809,113.5494,45293.0
2023-07-28 14:55:00,116.08,116.11,115.96,116.03,30577.0,113.5396,113.5689,113.4222,113.4907,30577.0
2023-07-28 15:00:00,116.04,116.19,116.02,116.18,51783.0,113.5005,113.6472,113.4809,113.6374,51783.0
2023-07-28 15:05:00,116.17,116.18,115.99,116.12,75494.0,113.6276,113.6374,113.4516,113.5787,75494.0
2023-07-28 15:10:00,116.11,116.26,116.07,116.24,72609.0,113.5689,113.7156,113.5298,113.6961,72609.0
2023-07-28 15:15:00,116.24,116.31,116.23,116.24,43375.0,113.6961,113.7646,113.6863,113.6961,43375.0
2023-07-28 15:20:00,116.23,116.25,116.13,116.2,72611.0,113.6863,113.7059,113.5885,113.657,72611.0
2023-07-28 15:25:00,116.19,116.21,116.04,116.04,61664.0,113.6472,113.6667,113.5005,113.5005,61664.0
2023-07-28 15:30:00,116.03,116.05,115.98,115.98,60855.0,113.4907,113.5102,113.4418,113.4418,60855.0
2023-07-28 15:35:00,115.97,116.01,115.86,115.87,50073.0,113.432,113.4711,113.3244,113.3342,50073.0
2023-07-28 15:40:00,115.87,115.91,115.78,115.84,62786.0,113.3342,113.3733,113.2462,113.3048,62786.0
2023-07-28 15:45:00,115.84,115.92,115.76,115.89,128410.0,113.3048,113.3831,113.2266,113.3537,128410.0
2023-07-28 15:50:00,115.87,116.04,115.83,115.99,159812.0,113.3342,113.5005,113.2951,113.4516,159812.0
2023-07-28 15:55:00,116.0,116.02,115.87,116.01,349206.0,113.4613,113.4809,113.3342,113.4711,349206.0
2023-07-31 09:30:00,116.43,116.62,115.83,116.02,146110.0,113.8819,114.0678,113.2951,113.4809,146110.0
2023-07-31 09:35:00,116.01,116.75,116.0,116.67,67951.0,113.4711,114.1949,113.4613,114.1167,67951.0
2023-07-31 09:40:00,116.7,116.82,116.51,116.72,67753.0,114.146,114.2634,113.9602,114.1656,67753.0
2023-07-31 09:45:00,116.7,116.93,116.5,116.58,59601.0,114.146,114.371,113.9504,114.0286,59601.0
2023-07-31 09:50:00,116.59,116.84,116.55,116.74,67566.0,114.0384,114.283,113.9993,114.1851,67566.0
2023-07-31 09:55:00,116.74,116.78,116.26,116.4,115425.0,114.1851,114.2243,113.7156,113.8526,115425.0
2023-07-31 10:00:00,116.39,116.47,116.26,116.37,66869.0,113.8428,113.9211,113.7156,113.8232,66869.0
2023-07-31 10:05:00,116.37,116.49,116.23,116.45,71812.0,113.8232,113.9406,113.6863,113.9015,71812.0
2023-07-31 10:10:00,116.47,116.54,116.33,116.5,51379.0,113.9211,113.9895,113.7841,113.9504,51379.0
2023-07-31 10:15:00,116.51,116.56,116.23,116.27,62299.0,113.9602,114.0091,113.6863,113.7254,62299.0
2023-07-31 10:20:00,116.25,116.48,116.25,116.34,107950.0,113.7059,113.9308,113.7059,113.7939,107950.0
2023-07-31 10:25:00,116.33,116.51,116.32,116.45,47240.0,113.7841,113.9602,113.7743,113.9015,47240.0
2023-07-31 10:30:00,116.45,116.46,116.23,116.35,49173.0,113.9015,113.9113,113.6863,113.8037,49173.0
2023-07-31 10:35:00,116.33,116.43,116.21,116.43,33719.0,113.7841,113.8819,113.6667,113.8819,33719.0
2023-07-31 10:40:00,116.45,116.48,116.31,116.33,26660.0,113.9015,113.9308,113.7646,113.7841,26660.0
2023-07-31 10:45:00,116.31,116.34,116.16,116.34,35735.0,113.7646,113.7939,113.6178,113.7939,35735.0
2023-07-31 10:50:00,116.35,116.57,116.34,116.53,45261.0,113.8037,114.0189,113.7939,113.9797,45261.0
2023-07-31 10:55:00,116.53,116.71,116.5,116.64,52660.0,113.9797,114.1558,113.9504,114.0873,52660.0
2023-07-31 11:00:00,116.66,116.83,116.62,116.78,43318.0,114.1069,114.2732,114.0678,114.2243,43318.0
2023-07-31 11:05:00,116.8,116.83,116.66,116.66,32827.0,114.2438,114.2732,114.1069,114.1069,32827.0
2023-07-31 11:10:00,116.65,116.83,116.57,116.7,37821.0,114.0971,114.2732,114.0189,114.146,37821.0
2023-07-31 11:15:00,116.71,116.79,116.63,116.79,31094.0,114.1558,114.2341,114.0776,114.2341,31094.0
2023-07-31 11:20:00,116.76,116.99,116.74,116.98,34644.0,114.2047,114.4297,114.1851,114.4199,34644.0
2023-07-31 11:25:00,116.98,116.98,116.83,116.94,24926.0,114.4199,114.4199,114.2732,114.3808,24926.0
2023-07-31 11:30:00,116.92,116.96,116.68,116.74,30985.0,114.3612,114.4003,114.1265,114.1851,30985.0
2023-07-31 11:35:00,116.74,116.84,116.71,116.74,22296.0,114.1851,114.283,114.1558,114.1851,22296.0
2023-07-31 11:40:00,116.77,116.84,116.68,116.74,22241.0,114.2145,114.283,114.1265,114.1851,22241.0
2023-07-31 11:45:00,116.7,116.75,116.66,116.66,20947.0,114.146,114.1949,114.1069,114.1069,20947.0
2023-07-31 11:50:00,116.66,116.7,116.45,116.49,32794.0,114.1069,114.146,113.9015,113.9406,32794.0
2023-07-31 11:55:00,116.5,116.72,116.5,116.68,32498.0,113.9504,114.1656,113.9504,114.1265,32498.0
2023-07-31 12:00:00,116.68,116.71,116.6,116.67,26000.0,114.1265,114.1558,114.0482,114.1167,26000.0
2023-07-31 12:05:00,116.66,116.68,116.6,116.67,19515.0,114.1069,114.1265,114.0482,114.1167,19515.0
2023-07-31 12:10:00,116.64,116.67,116.5,116.5,11019.0,114.0873,114.1167,113.9504,113.9504,11019.0
2023-07-31 12:15:00,116.49,116.59,116.48,116.59,42213.0,113.9406,114.0384,113.9308,114.0384,42213.0
2023-07-31 12:20:00,116.57,116.66,116.56,116.6,17816.0,114.0189,114.1069,114.0091,114.0482,17816.0
2023-07-31 12:25:00,116.61,116.64,116.5,116.64,23153.0,114.058,114.0873,113.9504,114.0873,23153.0
2023-07-31 12:30:00,116.63,116.87,116.63,116.78,46754.0,114.0776,114.3123,114.0776,114.2243,46754.0
2023-07-31 12:35:00,116.78,116.87,116.75,116.83,22056.0,114.2243,114.3123,114.1949,114.2732,22056.0
2023-07-31 12:40:00,116.83,116.89,116.82,116.87,25582.0,114.2732,114.3319,114.2634,114.3123,25582.0
2023-07-31 12:45:00,116.86,116.92,116.81,116.92,21059.0,114.3025,114.3612,114.2536,114.3612,21059.0
2023-07-31 12:50:00,116.91,116.92,116.82,116.91,16045.0,114.3514,114.3612,114.2634,114.3514,16045.0
2023-07-31 12:55:00,116.87,116.88,116.57,116.68,27556.0,114.3123,114.3221,114.0189,114.1265,27556.0
2023-07-31 13:00:00,116.66,116.66,116.51,116.57,18294.0,114.1069,114.1069,113.9602,114.0189,18294.0
2023-07-31 13:05:00,116.57,116.79,116.55,116.74,23652.0,114.0189,114.2341,113.9993,114.1851,23652.0
2023-07-31 13:10:00,116.74,116.88,116.74,116.82,23450.0,114.1851,114.3221,114.1851,114.2634,23450.0
2023-07-31 13:15:00,116.82,116.83,116.71,116.73,12785.0,114.2634,114.2732,114.1558,114.1754,12785.0
2023-07-31 13:20:00,116.72,116.75,116.68,116.68,16302.0,114.1656,114.1949,114.1265,114.1265,16302.0
2023-07-31 13:25:00,116.66,116.68,116.57,116.58,17949.0,114.1069,114.1265,114.0189,114.0286,17949.0
2023-07-31 13:30:00,116.59,116.7,116.57,116.68,10598.0,114.0384,114.146,114.0189,114.1265,10598.0
2023-07-31 13:35:00,116.7,116.83,116.69,116.83,14710.0,114.146,114.2732,114.1362,114.2732,14710.0
2023-07-31 13:40:00,116.83,116.93,116.79,116.89,23549.0,114.2732,114.371,114.2341,114.3319,23549.0
2023-07-31 13:45:00,116.89,116.89,116.73,116.8,14265.0,114.3319,114.3319,114.1754,114.2438,14265.0
2023-07-31 13:50:00,116.8,116.81,116.74,116.79,13132.0,114.2438,114.2536,114.1851,114.2341,13132.0
2023-07-31 13:55:00,116.81,116.86,116.77,116.84,14325.0,114.2536,114.3025,114.2145,114.283,14325.0
2023-07-31 14:00:00,116.84,117.03,116.8,116.96,36479.0,114.283,114.4688,114.2438,114.4003,36479.0
2023-07-31 14:05:00,116.98,117.04,116.97,117.02,25848.0,114.4199,114.4786,114.4101,114.459,25848.0
2023-07-31 14:10:00,117.01,117.02,116.9,116.91,26328.0,114.4492,114.459,114.3416,114.3514,26328.0
2023-07-31 14:15:00,116.91,117.0,116.91,116.95,27117.0,114.3514,114.4395,114.3514,114.3905,27117.0
2023-07-31 14:20:00,116.94,116.98,116.86,116.92,35013.0,114.3808,114.4199,114.3025,114.3612,35013.0
2023-07-31 14:25:00,116.92,116.94,116.85,116.87,18634.0,114.3612,114.3808,114.2927,114.3123,18634.0
2023-07-31 14:30:00,116.87,116.92,116.83,116.88,22693.0,114.3123,114.3612,114.2732,114.3221,22693.0
2023-07-31 14:35:00,116.87,116.91,116.72,116.79,24664.0,114.3123,114.3514,114.1656,114.2341,24664.0
2023-07-31 14:40:00,116.78,116.88,116.77,116.8,22362.0,114.2243,114.3221,114.2145,114.2438,22362.0
2023-07-31 14:45:00,116.8,116.83,116.71,116.83,23248.0,114.2438,114.2732,114.1558,114.2732,23248.0
2023-07-31 14:50:00,116.84,116.91,116.78,116.86,22388.0,114.283,114.3514,114.2243,114.3025,22388.0
2023-07-31 14:55:00,116.86,116.9,116.83,116.84,18418.0,114.3025,114.3416,114.2732,114.283,18418.0
2023-07-31 15:00:00,116.85,116.88,116.76,116.77,25173.0,114.2927,114.3221,114.2047,114.2145,25173.0
2023-07-31 15:05:00,116.77,116.82,116.72,116.81,32203.0,114.2145,114.2634,114.1656,114.2536,32203.0
2023-07-31 15:10:00,116.81,116.84,116.71,116.84,39558.0,114.2536,114.283,114.1558,114.283,39558.0
2023-07-31 15:15:00,116.85,116.9,116.8,116.88,34077.0,114.2927,114.3416,114.2438,114.3221,34077.0
2023-07-31 15:20:00,116.88,116.92,116.84,116.84,34520.0,114.3221,114.3612,114.283,114.283,34520.0
2023-07-31 15:25:00,116.84,116.85,116.77,116.8,27002.0,114.283,114.2927,114.2145,114.2438,27002.0
2023-07-31 15:30:00,116.81,116.84,116.75,116.76,60119.0,114.2536,114.283,114.1949,114.2047,60119.0
2023-07-31 15:35:00,116.77,116.82,116.67,116.71,52023.0,114.2145,114.2634,114.1167,114.1558,52023.0
2023-07-31 15:40:00,116.71,116.79,116.66,116.68,79827.0,114.1558,114.2341,114.1069,114.1265,79827.0
2023-07-31 15:45:00,116.68,116.71,116.44,116.61,96435.0,114.1265,114.1558,113.8917,114.058,96435.0
2023-07-31 15:50:00,116.59,116.78,116.57,116.73,151792.0,114.0384,114.2243,114.0189,114.1754,151792.0
2023-07-31 15:55:00,116.73,117.24,116.7,117.23,506314.0,114.1754,114.6742,114.146,114.6644,506314.0
2023-08-01 09:30:00,116.92,117.06,116.65,117.0,110569.0,114.3612,114.4981,114.0971,114.4395,110569.0
2023-08-01 09:35:00,117.04,117.43,116.89,117.05,151147.0,114.4786,114.86,114.3319,114.4884,151147.0
2023-08-01 09:40:00,117.02,117.66,117.0,117.47,159236.0,114.459,115.085,114.4395,114.8992,159236.0
2023-08-01 09:45:00,117.46,117.58,117.17,117.24,87301.0,114.8894,115.0068,114.6057,114.6742,87301.0
2023-08-01 09:50:00,117.21,117.34,116.81,117.08,66525.0,114.6449,114.772,114.2536,114.5177,66525.0
2023-08-01 09:55:00,117.07,117.18,117.02,117.04,41288.0,114.5079,114.6155,114.459,114.4786,41288.0
2023-08-01 10:00:00,117.0,117.18,116.91,117.13,48825.0,114.4395,114.6155,114.3514,114.5666,48825.0
2023-08-01 10:05:00,117.15,117.29,117.0,117.18,52080.0,114.5862,114.7231,114.4395,114.6155,52080.0
2023-08-01 10:10:00,117.16,117.21,116.76,116.84,40422.0,114.596,114.6449,114.2047,114.283,40422.0
2023-08-01 10:15:00,116.8,116.88,116.62,116.86,45325.0,114.2438,114.3221,114.0678,114.3025,45325.0
2023-08-01 10:20:00,116.88,117.05,116.8,117.04,46930.0,114.3221,114.4884,114.2438,114.4786,46930.0
2023-08-01 10:25:00,117.09,117.29,117.09,117.22,31553.0,114.5275,114.7231,114.5275,114.6546,31553.0
2023-08-01 10:30:00,117.23,117.33,117.17,117.22,42370.0,114.6644,114.7622,114.6057,114.6546,42370.0
2023-08-01 10:35:00,117.18,117.27,117.14,117.17,26985.0,114.6155,114.7035,114.5764,114.6057,26985.0
2023-08-01 10:40:00,117.17,117.25,117.13,117.2,33942.0,114.6057,114.684,114.5666,114.6351,33942.0
2023-08-01 10:45:00,117.21,117.28,117.14,117.26,27336.0,114.6449,114.7133,114.5764,114.6938,27336.0
2023-08-01 10:50:00,117.24,117.46,117.21,117.23,48338.0,114.6742,114.8894,114.6449,114.6644,48338.0
2023-08-01 10:55:00,117.24,117.28,117.18,117.23,28654.0,114.6742,114.7133,114.6155,114.6644,28654.0
2023-08-01 11:00:00,117.24,117.3,117.06,117.14,23199.0,114.6742,114.7329,114.4981,114.5764,23199.0
2023-08-01 11:05:00,117.14,117.21,117.02,117.19,28537.0,114.5764,114.6449,114.459,114.6253,28537.0
2023-08-01 11:10:00,117.19,117.23,117.03,117.03,21539.0,114.6253,114.6644,114.4688,114.4688,21539.0
2023-08-01 11:15:00,117.05,117.11,116.96,117.04,28941.0,114.4884,114.547,114.4003,114.4786,28941.0
2023-08-01 11:20:00,117.04,117.07,116.9,116.92,23119.0,114.4786,114.5079,114.3416,114.3612,23119.0
2023-08-01 11:25:00,116.9,117.0,116.88,116.99,19371.0,114.3416,114.4395,114.3221,114.4297,19371.0
2023-08-01 11:30:00,116.99,117.01,116.89,116.9,19059.0,114.4297,114.4492,114.3319,114.3416,19059.0
2023-08-01 11:35:00,116.9,116.94,116.84,116.94,29036.0,114.3416,114.3808,114.283,114.3808,29036.0
2023-08-01 11:40:00,116.93,116.93,116.79,116.79,28529.0,114.371,114.371,114.2341,114.2341,28529.0
2023-08-01 11:45:00,116.78,116.85,116.74,116.84,34975.0,114.2243,114.2927,114.1851,114.283,34975.0
2023-08-01 11:50:00,116.82,116.94,116.8,116.88,30315.0,114.2634,114.3808,114.2438,114.3221,30315.0
2023-08-01 11:55:00,116.91,116.92,116.81,116.87,28188.0,114.3514,114.3612,114.2536,114.3123,28188.0
2023-08-01 12:00:00,116.87,116.87,116.76,116.78,27944.0,114.3123,114.3123,114.2047,114.2243,27944.0
2023-08-01 12:05:00,116.78,116.85,116.72,116.75,19692.0,114.2243,114.2927,114.1656,114.1949,19692.0
2023-08-01 12:10:00,116.77,116.87,116.77,116.85,20809.0,114.2145,114.3123,114.2145,114.2927,20809.0
2023-08-01 12:15:00,116.86,116.86,116.67,116.67,22243.0,114.3025,114.3025,114.1167,114.1167,22243.0
2023-08-01 12:20:00,116.68,116.69,116.53,116.62,28395.0,114.1265,114.1362,113.9797,114.0678,28395.0
2023-08-01 12:25:00,116.6,116.71,116.57,116.59,18495.0,114.0482,114.1558,114.0189,114.0384,18495.0
2023-08-01 12:30:00,116.6,116.63,116.47,116.57,29802.0,114.0482,114.0776,113.9211,114.0189,29802.0
2023-08-01 12:35:00,116.58,116.64,116.56,116.62,14619.0,114.0286,114.0873,114.0091,114.0678,14619.0
2023-08-01 12:40:00,116.62,116.63,116.54,116.58,24554.0,114.0678,114.0776,113.9895,114.0286,24554.0
2023-08-01 12:45:00,116.58,116.7,116.55,116.66,15890.0,114.0286,114.146,113.9993,114.1069,15890.0
2023-08-01 12:50:00,116.65,116.69,116.63,116.66,16978.0,114.0971,114.1362,114.0776,114.1069,16978.0
2023-08-01 12:55:00,116.67,116.88,116.63,116.88,15823.0,114.1167,114.3221,114.0776,114.3221,15823.0
2023-08-01 13:00:00,116.89,116.89,116.67,116.71,23327.0,114.3319,114.3319,114.1167,114.1558,23327.0
2023-08-01 13:05:00,116.7,116.78,116.64,116.67,44867.0,114.146,114.2243,114.0873,114.1167,44867.0
2023-08-01 13:10:00,116.67,116.82,116.65,116.82,28535.0,114.1167,114.2634,114.0971,114.2634,28535.0
2023-08-01 13:15:00,116.86,116.88,116.79,116.82,24686.0,114.3025,114.3221,114.2341,114.2634,24686.0
2023-08-01 13:20:00,116.83,117.08,116.83,117.08,15812.0,114.2732,114.5177,114.2732,114.5177,15812.0
2023-08-01 13:25:00,117.08,117.09,116.9,116.9,21812.0,114.5177,114.5275,114.3416,114.3416,21812.0
2023-08-01 13:30:00,116.91,117.03,116.83,117.02,27321.0,114.3514,114.4688,114.2732,114.459,27321.0
2023-08-01 13:35:00,117.04,117.04,116.93,116.96,21910.0,114.4786,114.4786,114.371,114.4003,21910.0
2023-08-01 13:40:00,116.96,117.0,116.91,116.98,20394.0,114.4003,114.4395,114.3514,114.4199,20394.0
2023-08-01 13:45:00,116.98,117.0,116.92,116.97,11513.0,114.4199,114.4395,114.3612,114.4101,11513.0
2023-08-01 13:50:00,116.99,117.15,116.99,117.13,13317.0,114.4297,114.5862,114.4297,114.5666,13317.0
2023-08-01 13:55:00,117.12,117.19,117.08,117.19,31382.0,114.5568,114.6253,114.5177,114.6253,31382.0
2023-08-01 14:00:00,117.19,117.24,117.12,117.22,37894.0,114.6253,114.6742,114.5568,114.6546,37894.0
2023-08-01 14:05:00,117.22,117.25,117.16,117.22,28216.0,114.6546,114.684,114.596,114.6546,28216.0
2023-08-01 14:10:00,117.23,117.25,117.18,117.22,23956.0,114.6644,114.684,114.6155,114.6546,23956.0
2023-08-01 14:15:00,117.24,117.49,117.23,117.44,27900.0,114.6742,114.9187,114.6644,114.8698,27900.0
2023-08-01 14:20:00,117.45,117.56,117.41,117.48,36126.0,114.8796,114.9872,114.8405,114.909,36126.0
2023-08-01 14:25:00,117.5,117.58,117.47,117.55,42879.0,114.9285,115.0068,114.8992,114.9774,42879.0
2023-08-01 14:30:00,117.57,117.74,117.54,117.65,48365.0,114.997,115.1633,114.9676,115.0752,48365.0
2023-08-01 14:35:00,117.65,117.84,117.62,117.8,48856.0,115.0752,115.2611,115.0459,115.2219,48856.0
2023-08-01 14:40:00,117.79,117.8,117.56,117.57,23479.0,115.2122,115.2219,114.9872,114.997,23479.0
2023-08-01 14:45:00,117.56,117.71,117.56,117.62,22318.0,114.9872,115.1339,114.9872,115.0459,22318.0
2023-08-01 14:50:00,117.6,117.68,117.58,117.66,22888.0,115.0263,115.1046,115.0068,115.085,22888.0
2023-08-01 14:55:00,117.67,117.8,117.58,117.75,35742.0,115.0948,115.2219,115.0068,115.173,35742.0
2023-08-01 15:00:00,117.75,117.87,117.7,117.74,52188.0,115.173,115.2904,115.1241,115.1633,52188.0
2023-08-01 15:05:00,117.73,117.83,117.65,117.83,40112.0,115.1535,115.2513,115.0752,115.2513,40112.0
2023-08-01 15:10:00,117.81,117.9,117.76,117.84,22766.0,115.2317,115.3198,115.1828,115.2611,22766.0
2023-08-01 15:15:00,117.85,117.95,117.84,117.92,46809.0,115.2709,115.3687,115.2611,115.3393,46809.0
2023-08-01 15:20:00,117.92,117.98,117.9,117.94,39833.0,115.3393,115.398,115.3198,115.3589,39833.0
2023-08-01 15:25:00,117.94,118.04,117.89,117.99,51344.0,115.3589,115.4567,115.31,115.4078,51344.0
2023-08-01 15:30:00,117.97,117.99,117.89,117.92,38808.0,115.3882,115.4078,115.31,115.3393,38808.0
2023-08-01 15:35:00,117.91,117.91,117.79,117.87,48710.0,115.3295,115.3295,115.2122,115.2904,48710.0
2023-08-01 15:40:00,117.86,117.9,117.76,117.76,52353.0,115.2806,115.3198,115.1828,115.1828,52353.0
2023-08-01 15:45:00,117.76,118.04,117.75,117.85,56620.0,115.1828,115.4567,115.173,115.2709,56620.0
2023-08-01 15:50:00,117.85,117.97,117.8,117.86,116310.0,115.2709,115.3882,115.2219,115.2806,116310.0
2023-08-01 15:55:00,117.86,117.96,117.74,117.91,296005.0,115.2806,115.3784,115.1633,115.3295,296005.0
2023-08-02 09:30:00,116.92,116.98,116.61,116.86,96349.0,114.3612,114.4199,114.058,114.3025,96349.0
2023-08-02 09:35:00,116.84,116.94,115.91,116.0,58800.0,114.283,114.3808,113.3733,113.4613,58800.0
2023-08-02 09:40:00,116.0,116.33,115.95,116.13,52640.0,113.4613,113.7841,113.4124,113.5885,52640.0
2023-08-02 09:45:00,116.13,116.31,115.61,115.63,88355.0,113.5885,113.7646,113.0799,113.0994,88355.0
2023-08-02 09:50:00,115.63,115.87,115.55,115.67,96513.0,113.0994,113.3342,113.0212,113.1386,96513.0
2023-08-02 09:55:00,115.61,116.02,115.61,115.95,56965.0,113.0799,113.4809,113.0799,113.4124,56965.0
2023-08-02 10:00:00,115.95,116.08,115.74,115.84,50647.0,113.4124,113.5396,113.207,113.3048,50647.0
2023-08-02 10:05:00,115.83,116.03,115.8,116.03,49531.0,113.2951,113.4907,113.2657,113.4907,49531.0
2023-08-02 10:10:00,116.03,116.18,115.82,116.16,103783.0,113.4907,113.6374,113.2853,113.6178,103783.0
2023-08-02 10:15:00,116.17,116.3,115.99,116.05,58161.0,113.6276,113.7548,113.4516,113.5102,58161.0
2023-08-02 10:20:00,116.06,116.07,115.89,115.91,34521.0,113.52,113.5298,113.3537,113.3733,34521.0
2023-08-02 10:25:00,115.9,116.08,115.82,115.9,43022.0,113.3635,113.5396,113.2853,113.3635,43022.0
2023-08-02 10:30:00,115.9,115.9,115.68,115.82,46641.0,113.3635,113.3635,113.1483,113.2853,46641.0
2023-08-02 10:35:00,115.82,115.98,115.74,115.77,39375.0,113.2853,113.4418,113.207,113.2364,39375.0
2023-08-02 10:40:00,115.77,115.81,115.54,115.57,43683.0,113.2364,113.2755,113.0114,113.0408,43683.0
2023-08-02 10:45:00,115.56,115.56,115.32,115.44,58649.0,113.031,113.031,112.7962,112.9136,58649.0
2023-08-02 10:50:00,115.43,115.56,115.27,115.35,53800.0,112.9038,113.031,112.7473,112.8256,53800.0
2023-08-02 10:55:00,115.33,115.41,115.27,115.36,26349.0,112.806,112.8843,112.7473,112.8353,26349.0
2023-08-02 11:00:00,115.36,115.67,115.35,115.53,30737.0,112.8353,113.1386,112.8256,113.0016,30737.0
2023-08-02 11:05:00,115.53,115.64,115.43,115.48,37611.0,113.0016,113.1092,112.9038,112.9527,37611.0
2023-08-02 11:10:00,115.47,115.69,115.47,115.64,17585.0,112.9429,113.1581,112.9429,113.1092,17585.0
2023-08-02 11:15:00,115.63,115.66,115.45,115.58,44901.0,113.0994,113.1288,112.9234,113.0505,44901.0
2023-08-02 11:20:00,115.6,115.78,115.56,115.61,39325.0,113.0701,113.2462,113.031,113.0799,39325.0
2023-08-02 11:25:00,115.62,115.63,115.37,115.43,36346.0,113.0897,113.0994,112.8451,112.9038,36346.0
2023-08-02 11:30:00,115.43,115.51,115.35,115.51,42609.0,112.9038,112.9821,112.8256,112.9821,42609.0
2023-08-02 11:35:00,115.51,115.75,115.5,115.59,30970.0,112.9821,113.2168,112.9723,113.0603,30970.0
2023-08-02 11:40:00,115.59,115.65,115.42,115.44,26020.0,113.0603,113.119,112.894,112.9136,26020.0
2023-08-02 11:45:00,115.42,115.45,115.11,115.13,60636.0,112.894,112.9234,112.5908,112.6104,60636.0
2023-08-02 11:50:00,115.14,115.21,115.01,115.03,48164.0,112.6202,112.6886,112.493,112.5126,48164.0
2023-08-02 11:55:00,115.02,115.23,114.84,115.11,99213.0,112.5028,112.7082,112.3267,112.5908,99213.0
2023-08-02 12:00:00,115.13,115.2,115.05,115.14,62790.0,112.6104,112.6788,112.5321,112.6202,62790.0
2023-08-02 12:05:00,115.14,115.18,114.84,114.94,36055.0,112.6202,112.6593,112.3267,112.4245,36055.0
2023-08-02 12:10:00,114.95,114.97,114.55,114.66,68977.0,112.4343,112.4539,112.0431,112.1507,68977.0
2023-08-02 12:15:00,114.65,114.91,114.59,114.78,90740.0,112.1409,112.3952,112.0822,112.268,90740.0
2023-08-02 12:20:00,114.79,114.81,114.44,114.44,28832.0,112.2778,112.2974,111.9355,111.9355,28832.0
2023-08-02 12:25:00,114.42,114.52,114.36,114.52,29708.0,111.9159,112.0137,111.8572,112.0137,29708.0
2023-08-02 12:30:00,114.51,114.53,114.32,114.49,30095.0,112.0039,112.0235,111.8181,111.9844,30095.0
2023-08-02 12:35:00,114.49,114.82,114.49,114.71,36193.0,111.9844,112.3072,111.9844,112.1996,36193.0
2023-08-02 12:40:00,114.71,114.73,114.49,114.64,17682.0,112.1996,112.2191,111.9844,112.1311,17682.0
2023-08-02 12:45:00,114.67,114.8,114.65,114.8,17640.0,112.1604,112.2876,112.1409,112.2876,17640.0
2023-08-02 12:50:00,114.79,114.8,114.59,114.66,24792.0,112.2778,112.2876,112.0822,112.1507,24792.0
2023-08-02 12:55:00,114.66,114.78,114.65,114.77,21574.0,112.1507,112.268,112.1409,112.2583,21574.0
2023-08-02 13:00:00,114.77,115.09,114.75,114.84,76026.0,112.2583,112.5713,112.2387,112.3267,76026.0
2023-08-02 13:05:00,114.84,115.01,114.79,114.9,28981.0,112.3267,112.493,112.2778,112.3854,28981.0
2023-08-02 13:10:00,114.9,114.95,114.81,114.87,26254.0,112.3854,112.4343,112.2974,112.3561,26254.0
2023-08-02 13:15:00,114.86,114.9,114.79,114.9,23339.0,112.3463,112.3854,112.2778,112.3854,23339.0
2023-08-02 13:20:00,114.9,114.91,114.73,114.89,28084.0,112.3854,112.3952,112.2191,112.3756,28084.0
2023-08-02 13:25:00,114.9,115.19,114.86,115.19,67813.0,112.3854,112.6691,112.3463,112.6691,67813.0
2023-08-02 13:30:00,115.18,115.23,115.11,115.11,47574.0,112.6593,112.7082,112.5908,112.5908,47574.0
2023-08-02 13:35:00,115.11,115.24,115.11,115.15,26555.0,112.5908,112.718,112.5908,112.6299,26555.0
2023-08-02 13:40:00,115.16,115.25,115.12,115.12,26887.0,112.6397,112.7278,112.6006,112.6006,26887.0
2023-08-02 13:45:00,115.12,115.24,115.1,115.18,32467.0,112.6006,112.718,112.581,112.6593,32467.0
2023-08-02 13:50:00,115.19,115.33,115.14,115.27,31546.0,112.6691,112.806,112.6202,112.7473,31546.0
2023-08-02 13:55:00,115.25,115.3,115.19,115.28,26536.0,112.7278,112.7767,112.6691,112.7571,26536.0
2023-08-02 14:00:00,115.28,115.34,115.26,115.33,26141.0,112.7571,112.8158,112.7375,112.806,26141.0
2023-08-02 14:05:00,115.33,115.44,115.28,115.41,28712.0,112.806,112.9136,112.7571,112.8843,28712.0
2023-08-02 14:10:00,115.39,115.52,115.3,115.51,25857.0,112.8647,112.9918,112.7767,112.9821,25857.0
2023-08-02 14:15:00,115.51,115.6,115.49,115.58,23132.0,112.9821,113.0701,112.9625,113.0505,23132.0
2023-08-02 14:20:00,115.57,115.59,115.51,115.56,27951.0,113.0408,113.0603,112.9821,113.031,27951.0
2023-08-02 14:25:00,115.56,115.6,115.48,115.58,30528.0,113.031,113.0701,112.9527,113.0505,30528.0
2023-08-02 14:30:00,115.57,115.69,115.56,115.62,28561.0,113.0408,113.1581,113.031,113.0897,28561.0
2023-08-02 14:35:00,115.61,115.75,115.5,115.67,48499.0,113.0799,113.2168,112.9723,113.1386,48499.0
2023-08-02 14:40:00,115.68,115.78,115.64,115.64,26348.0,113.1483,113.2462,113.1092,113.1092,26348.0
2023-08-02 14:45:00,115.63,115.74,115.62,115.64,34404.0,113.0994,113.207,113.0897,113.1092,34404.0
2023-08-02 14:50:00,115.64,115.68,115.6,115.65,31440.0,113.1092,113.1483,113.0701,113.119,31440.0
2023-08-02 14:55:00,115.65,115.67,115.63,115.65,29899.0,113.119,113.1386,113.0994,113.119,29899.0
2023-08-02 15:00:00,115.64,115.85,115.64,115.81,31063.0,113.1092,113.3146,113.1092,113.2755,31063.0
2023-08-02 15:05:00,115.81,115.82,115.44,115.47,64241.0,113.2755,113.2853,112.9136,112.9429,64241.0
2023-08-02 15:10:00,115.47,115.55,115.43,115.53,35699.0,112.9429,113.0212,112.9038,113.0016,35699.0
2023-08-02 15:15:00,115.54,115.66,115.51,115.65,35566.0,113.0114,113.1288,112.9821,113.119,35566.0
2023-08-02 15:20:00,115.65,115.7,115.6,115.65,38803.0,113.119,113.1679,113.0701,113.119,38803.0
2023-08-02 15:25:00,115.65,115.65,115.49,115.57,45884.0,113.119,113.119,112.9625,113.0408,45884.0
2023-08-02 15:30:00,115.57,115.59,115.35,115.35,57418.0,113.0408,113.0603,112.8256,112.8256,57418.0
2023-08-02 15:35:00,115.35,115.55,115.33,115.54,74569.0,112.8256,113.0212,112.806,113.0114,74569.0
2023-08-02 15:40:00,115.55,115.7,115.52,115.68,94171.0,113.0212,113.1679,112.9918,113.1483,94171.0
2023-08-02 15:45:00,115.69,115.9,115.62,115.82,105499.0,113.1581,113.3635,113.0897,113.2853,105499.0
2023-08-02 15:50:00,115.83,115.96,115.78,115.86,183715.0,113.2951,113.4222,113.2462,113.3244,183715.0
2023-08-02 15:55:00,115.86,115.88,115.64,115.71,344950.0,113.3244,113.344,113.1092,113.1777,344950.0
2023-08-03 09:30:00,115.24,116.14,115.16,115.97,177011.0,112.718,113.5983,112.6397,113.432,177011.0
2023-08-03 09:35:00,115.94,115.98,115.42,115.46,68336.0,113.4027,113.4418,112.894,112.9332,68336.0
2023-08-03 09:40:00,115.43,115.85,115.29,115.77,94109.0,112.9038,113.3146,112.7669,113.2364,94109.0
2023-08-03 09:45:00,115.75,116.09,115.63,115.81,69046.0,113.2168,113.5494,113.0994,113.2755,69046.0
2023-08-03 09:50:00,115.81,116.15,115.74,115.98,91263.0,113.2755,113.6081,113.207,113.4418,91263.0
2023-08-03 09:55:00,115.98,116.01,115.69,115.75,70866.0,113.4418,113.4711,113.1581,113.2168,70866.0
2023-08-03 10:00:00,115.74,116.17,115.74,116.06,54136.0,113.207,113.6276,113.207,113.52,54136.0
2023-08-03 10:05:00,116.0,116.05,115.79,115.81,41806.0,113.4613,113.5102,113.2559,113.2755,41806.0
2023-08-03 10:10:00,115.81,115.92,115.69,115.72,35741.0,113.2755,113.3831,113.1581,113.1875,35741.0
2023-08-03 10:15:00,115.69,115.73,115.49,115.63,47716.0,113.1581,113.1972,112.9625,113.0994,47716.0
2023-08-03 10:20:00,115.65,115.68,115.27,115.32,39991.0,113.119,113.1483,112.7473,112.7962,39991.0
2023-08-03 10:25:00,115.31,115.32,115.01,115.08,66014.0,112.7864,112.7962,112.493,112.5615,66014.0
2023-08-03 10:30:00,115.06,115.3,115.05,115.25,32402.0,112.5419,112.7767,112.5321,112.7278,32402.0
2023-08-03 10:35:00,115.28,115.48,115.25,115.44,57779.0,112.7571,112.9527,112.7278,112.9136,57779.0
2023-08-03 10:40:00,115.44,115.5,115.33,115.43,34864.0,112.9136,112.9723,112.806,112.9038,34864.0
2023-08-03 10:45:00,115.41,115.42,115.17,115.17,25582.0,112.8843,112.894,112.6495,112.6495,25582.0
2023-08-03 10:50:00,115.17,115.2,115.01,115.09,21594.0,112.6495,112.6788,112.493,112.5713,21594.0
2023-08-03 10:55:00,115.06,115.24,115.02,115.24,36444.0,112.5419,112.718,112.5028,112.718,36444.0
2023-08-03 11:00:00,115.26,115.32,115.02,115.09,34546.0,112.7375,112.7962,112.5028,112.5713,34546.0
2023-08-03 11:05:00,115.11,115.15,114.95,114.95,20724.0,112.5908,112.6299,112.4343,112.4343,20724.0
2023-08-03 11:10:00,114.97,115.11,114.88,115.09,16034.0,112.4539,112.5908,112.3659,112.5713,16034.0
2023-08-03 11:15:00,115.1,115.33,115.05,115.3,31350.0,112.581,112.806,112.5321,112.7767,31350.0
2023-08-03 11:20:00,115.31,115.38,114.96,115.03,52576.0,112.7864,112.8549,112.4441,112.5126,52576.0
2023-08-03 11:25:00,115.01,115.06,114.95,115.04,25527.0,112.493,112.5419,112.4343,112.5223,25527.0
2023-08-03 11:30:00,115.05,115.08,114.83,115.01,35098.0,112.5321,112.5615,112.3169,112.493,35098.0
2023-08-03 11:35:00,115.01,115.02,114.85,114.98,55990.0,112.493,112.5028,112.3365,112.4637,55990.0
2023-08-03 11:40:00,114.98,115.02,114.91,115.0,45430.0,112.4637,112.5028,112.3952,112.4832,45430.0
2023-08-03 11:45:00,115.0,115.06,114.9,114.97,43738.0,112.4832,112.5419,112.3854,112.4539,43738.0
2023-08-03 11:50:00,114.97,115.1,114.95,115.04,37929.0,112.4539,112.581,112.4343,112.5223,37929.0
2023-08-03 11:55:00,115.01,115.03,114.71,114.84,29726.0,112.493,112.5126,112.1996,112.3267,29726.0
2023-08-03 12:00:00,114.78,114.79,114.64,114.71,23704.0,112.268,112.2778,112.1311,112.1996,23704.0
2023-08-03 12:05:00,114.69,114.77,114.63,114.7,17589.0,112.18,112.2583,112.1213,112.1898,17589.0
2023-08-03 12:10:00,114.7,114.81,114.64,114.65,24463.0,112.1898,112.2974,112.1311,112.1409,24463.0
2023-08-03 12:15:00,114.64,114.83,114.64,114.82,28247.0,112.1311,112.3169,112.1311,112.3072,28247.0
2023-08-03 12:20:00,114.82,114.83,114.7,114.75,40759.0,112.3072,112.3169,112.1898,112.2387,40759.0
2023-08-03 12:25:00,114.75,114.83,114.73,114.75,25007.0,112.2387,112.3169,112.2191,112.2387,25007.0
2023-08-03 12:30:00,114.75,114.97,114.74,114.96,26892.0,112.2387,112.4539,112.2289,112.4441,26892.0
2023-08-03 12:35:00,114.97,115.1,114.97,114.99,17170.0,112.4539,112.581,112.4539,112.4734,17170.0
2023-08-03 12:40:00,115.01,115.14,115.0,115.12,10175.0,112.493,112.6202,112.4832,112.6006,10175.0
2023-08-03 12:45:00,115.14,115.26,115.14,115.22,20859.0,112.6202,112.7375,112.6202,112.6984,20859.0
2023-08-03 12:50:00,115.23,115.26,114.96,114.96,24417.0,112.7082,112.7375,112.4441,112.4441,24417.0
2023-08-03 12:55:00,114.96,114.96,114.86,114.93,35250.0,112.4441,112.4441,112.3463,112.4148,35250.0
2023-08-03 13:00:00,114.94,115.08,114.9,115.03,24365.0,112.4245,112.5615,112.3854,112.5126,24365.0
2023-08-03 13:05:00,115.03,115.1,114.97,115.06,15037.0,112.5126,112.581,112.4539,112.5419,15037.0
2023-08-03 13:10:00,115.1,115.16,115.05,115.06,15711.0,112.581,112.6397,112.5321,112.5419,15711.0
2023-08-03 13:15:00,115.04,115.22,115.04,115.19,22007.0,112.5223,112.6984,112.5223,112.6691,22007.0
2023-08-03 13:20:00,115.21,115.27,115.16,115.27,24152.0,112.6886,112.7473,112.6397,112.7473,24152.0
2023-08-03 13:25:00,115.3,115.33,115.09,115.12,39522.0,112.7767,112.806,112.5713,112.6006,39522.0
2023-08-03 13:30:00,115.13,115.22,115.03,115.07,14947.0,112.6104,112.6984,112.5126,112.5517,14947.0
2023-08-03 13:35:00,115.05,115.09,114.96,115.05,15904.0,112.5321,112.5713,112.4441,112.5321,15904.0
2023-08-03 13:40:00,115.02,115.02,114.92,114.95,10230.0,112.5028,112.5028,112.405,112.4343,10230.0
2023-08-03 13:45:00,114.93,114.93,114.82,114.85,20168.0,112.4148,112.4148,112.3072,112.3365,20168.0
2023-08-03 13:50:00,114.84,114.86,114.71,114.71,19626.0,112.3267,112.3463,112.1996,112.1996,19626.0
2023-08-03 13:55:00,114.7,114.77,114.68,114.71,32031.0,112.1898,112.2583,112.1702,112.1996,32031.0
2023-08-03 14:00:00,114.69,114.72,114.59,114.66,24783.0,112.18,112.2094,112.0822,112.1507,24783.0
2023-08-03 14:05:00,114.66,114.66,114.55,114.6,35880.0,112.1507,112.1507,112.0431,112.092,35880.0
2023-08-03 14:10:00,114.59,114.63,114.55,114.6,25252.0,112.0822,112.1213,112.0431,112.092,25252.0
2023-08-03 14:15:00,114.6,114.7,114.6,114.67,35001.0,112.092,112.1898,112.092,112.1604,35001.0
2023-08-03 14:20:00,114.67,114.78,114.65,114.77,15273.0,112.1604,112.268,112.1409,112.2583,15273.0
2023-08-03 14:25:00,114.78,114.79,114.68,114.74,26145.0,112.268,112.2778,112.1702,112.2289,26145.0
2023-08-03 14:30:00,114.75,114.84,114.73,114.84,11690.0,112.2387,112.3267,112.2191,112.3267,11690.0
2023-08-03 14:35:00,114.83,114.83,114.69,114.7,18886.0,112.3169,112.3169,112.18,112.1898,18886.0
2023-08-03 14:40:00,114.69,114.7,114.57,114.58,44141.0,112.18,112.1898,112.0626,112.0724,44141.0
2023-08-03 14:45:00,114.57,114.62,114.51,114.54,27727.0,112.0626,112.1115,112.0039,112.0333,27727.0
2023-08-03 14:50:00,114.54,114.7,114.53,114.68,25909.0,112.0333,112.1898,112.0235,112.1702,25909.0
2023-08-03 14:55:00,114.67,114.68,114.53,114.57,21409.0,112.1604,112.1702,112.0235,112.0626,21409.0
2023-08-03 15:00:00,114.57,114.61,114.49,114.51,32356.0,112.0626,112.1018,111.9844,112.0039,32356.0
2023-08-03 15:05:00,114.5,114.5,114.3,114.39,47727.0,111.9942,111.9942,111.7985,111.8866,47727.0
2023-08-03 15:10:00,114.38,114.44,114.32,114.37,24538.0,111.8768,111.9355,111.8181,111.867,24538.0
2023-08-03 15:15:00,114.38,114.5,114.36,114.5,32797.0,111.8768,111.9942,111.8572,111.9942,32797.0
2023-08-03 15:20:00,114.5,114.54,114.43,114.51,29037.0,111.9942,112.0333,111.9257,112.0039,29037.0
2023-08-03 15:25:00,114.51,114.53,114.42,114.43,24722.0,112.0039,112.0235,111.9159,111.9257,24722.0
2023-08-03 15:30:00,114.43,114.49,114.39,114.39,36573.0,111.9257,111.9844,111.8866,111.8866,36573.0
2023-08-03 15:35:00,114.39,114.43,114.34,114.36,41302.0,111.8866,111.9257,111.8377,111.8572,41302.0
2023-08-03 15:40:00,114.36,114.41,114.26,114.41,51358.0,111.8572,111.9061,111.7594,111.9061,51358.0
2023-08-03 15:45:00,114.41,114.43,114.32,114.35,49654.0,111.9061,111.9257,111.8181,111.8475,49654.0
2023-08-03 15:50:00,114.35,114.62,114.33,114.56,98315.0,111.8475,112.1115,111.8279,112.0529,98315.0
2023-08-03 15:55:00,114.57,114.8,114.53,114.55,367008.0,112.0626,112.2876,112.0235,112.0431,367008.0
2023-08-04 09:30:00,115.34,115.7,114.73,115.68,132577.0,112.8158,113.1679,112.2191,113.1483,132577.0
2023-08-04 09:35:00,115.69,115.85,115.45,115.58,69633.0,113.1581,113.3146,112.9234,113.0505,69633.0
2023-08-04 09:40:00,115.58,115.72,115.28,115.67,67075.0,113.0505,113.1875,112.7571,113.1386,67075.0
2023-08-04 09:45:00,115.67,115.98,115.51,115.64,98439.0,113.1386,113.4418,112.9821,113.1092,98439.0
2023-08-04 09:50:00,115.63,115.83,115.46,115.81,49020.0,113.0994,113.2951,112.9332,113.2755,49020.0
2023-08-04 09:55:00,115.83,115.87,115.56,115.72,53389.0,113.2951,113.3342,113.031,113.1875,53389.0
2023-08-04 10:00:00,115.69,115.72,115.01,115.08,57950.0,113.1581,113.1875,112.493,112.5615,57950.0
2023-08-04 10:05:00,115.07,115.08,114.75,114.84,34049.0,112.5517,112.5615,112.2387,112.3267,34049.0
2023-08-04 10:10:00,114.83,115.0,114.78,114.96,33271.0,112.3169,112.4832,112.268,112.4441,33271.0
2023-08-04 10:15:00,114.96,115.23,114.9,115.23,54337.0,112.4441,112.7082,112.3854,112.7082,54337.0
2023-08-04 10:20:00,115.22,115.37,115.04,115.37,33274.0,112.6984,112.8451,112.5223,112.8451,33274.0
2023-08-04 10:25:00,115.37,115.38,114.85,114.94,27936.0,112.8451,112.8549,112.3365,112.4245,27936.0
2023-08-04 10:30:00,114.96,115.07,114.83,114.87,40522.0,112.4441,112.5517,112.3169,112.3561,40522.0
2023-08-04 10:35:00,114.87,115.08,114.84,115.07,35220.0,112.3561,112.5615,112.3267,112.5517,35220.0
2023-08-04 10:40:00,115.08,115.27,115.06,115.25,41755.0,112.5615,112.7473,112.5419,112.7278,41755.0
2023-08-04 10:45:00,115.25,115.36,115.19,115.31,32847.0,112.7278,112.8353,112.6691,112.7864,32847.0
2023-08-04 10:50:00,115.29,115.39,115.16,115.39,27015.0,112.7669,112.8647,112.6397,112.8647,27015.0
2023-08-04 10:55:00,115.39,115.41,115.29,115.38,37638.0,112.8647,112.8843,112.7669,112.8549,37638.0
2023-08-04 11:00:00,115.41,115.57,115.4,115.49,37340.0,112.8843,113.0408,112.8745,112.9625,37340.0
2023-08-04 11:05:00,115.47,115.74,115.4,115.66,56281.0,112.9429,113.207,112.8745,113.1288,56281.0
2023-08-04 11:10:00,115.67,115.78,115.62,115.72,40036.0,113.1386,113.2462,113.0897,113.1875,40036.0
2023-08-04 11:15:00,115.73,115.97,115.72,115.94,49426.0,113.1972,113.432,113.1875,113.4027,49426.0
2023-08-04 11:20:00,115.93,116.07,115.87,116.01,70447.0,113.3929,113.5298,113.3342,113.4711,70447.0
2023-08-04 11:25:00,116.02,116.15,115.99,116.06,58028.0,113.4809,113.6081,113.4516,113.52,58028.0
2023-08-04 11:30:00,116.04,116.04,115.83,115.84,34201.0,113.5005,113.5005,113.2951,113.3048,34201.0
2023-08-04 11:35:00,115.83,115.96,115.77,115.92,34203.0,113.2951,113.4222,113.2364,113.3831,34203.0
2023-08-04 11:40:00,115.9,115.99,115.84,115.91,27758.0,113.3635,113.4516,113.3048,113.3733,27758.0
2023-08-04 11:45:00,115.91,116.04,115.79,116.03,37314.0,113.3733,113.5005,113.2559,113.4907,37314.0
2023-08-04 11:50:00,116.0,116.04,115.87,115.87,22901.0,113.4613,113.5005,113.3342,113.3342,22901.0
2023-08-04 11:55:00,115.89,116.11,115.89,116.1,42033.0,113.3537,113.5689,113.3537,113.5592,42033.0
2023-08-04 12:00:00,116.12,116.19,116.08,116.09,24180.0,113.5787,113.6472,113.5396,113.5494,24180.0
2023-08-04 12:05:00,116.06,116.07,115.78,115.85,27805.0,113.52,113.5298,113.2462,113.3146,27805.0
2023-08-04 12:10:00,115.84,115.98,115.81,115.87,35154.0,113.3048,113.4418,113.2755,113.3342,35154.0
2023-08-04 12:15:00,115.85,115.94,115.85,115.88,24275.0,113.3146,113.4027,113.3146,113.344,24275.0
2023-08-04 12:20:00,115.89,115.92,115.71,115.92,50369.0,113.3537,113.3831,113.1777,113.3831,50369.0
2023-08-04 12:25:00,115.92,116.15,115.9,116.13,42697.0,113.3831,113.6081,113.3635,113.5885,42697.0
2023-08-04 12:30:00,116.13,116.16,116.06,116.14,36530.0,113.5885,113.6178,113.52,113.5983,36530.0
2023-08-04 12:35:00,116.13,116.25,116.11,116.21,27514.0,113.5885,113.7059,113.5689,113.6667,27514.0
2023-08-04 12:40:00,116.21,116.4,116.18,116.38,35683.0,113.6667,113.8526,113.6374,113.833,35683.0
2023-08-04 12:45:00,116.38,116.39,116.29,116.32,24830.0,113.833,113.8428,113.745,113.7743,24830.0
2023-08-04 12:50:00,116.31,116.39,116.24,116.25,22721.0,113.7646,113.8428,113.6961,113.7059,22721.0
2023-08-04 12:55:00,116.24,116.29,116.16,116.17,31871.0,113.6961,113.745,113.6178,113.6276,31871.0
2023-08-04 13:00:00,116.17,116.29,116.14,116.14,29652.0,113.6276,113.745,113.5983,113.5983,29652.0
2023-08-04 13:05:00,116.14,116.16,116.02,116.16,31513.0,113.5983,113.6178,113.4809,113.6178,31513.0
2023-08-04 13:10:00,116.18,116.18,115.92,115.93,33301.0,113.6374,113.6374,113.3831,113.3929,33301.0
2023-08-04 13:15:00,115.93,115.95,115.77,115.83,29693.0,113.3929,113.4124,113.2364,113.2951,29693.0
2023-08-04 13:20:00,115.83,115.84,115.69,115.69,30408.0,113.2951,113.3048,113.1581,113.1581,30408.0
2023-08-04 13:25:00,115.67,115.67,115.47,115.52,48148.0,113.1386,113.1386,112.9429,112.9918,48148.0
2023-08-04 13:30:00,115.49,115.56,115.46,115.54,23325.0,112.9625,113.031,112.9332,113.0114,23325.0
2023-08-04 13:35:00,115.55,115.56,115.39,115.42,29471.0,113.0212,113.031,112.8647,112.894,29471.0
2023-08-04 13:40:00,115.41,115.5,115.35,115.41,35567.0,112.8843,112.9723,112.8256,112.8843,35567.0
2023-08-04 13:45:00,115.42,115.58,115.36,115.49,26598.0,112.894,113.0505,112.8353,112.9625,26598.0
2023-08-04 13:50:00,115.48,115.49,115.35,115.37,23588.0,112.9527,112.9625,112.8256,112.8451,23588.0
2023-08-04 13:55:00,115.35,115.36,115.11,115.14,32879.0,112.8256,112.8353,112.5908,112.6202,32879.0
2023-08-04 14:00:00,115.13,115.16,114.84,114.85,38725.0,112.6104,112.6397,112.3267,112.3365,38725.0
2023-08-04 14:05:00,114.85,114.9,114.73,114.82,47839.0,112.3365,112.3854,112.2191,112.3072,47839.0
2023-08-04 14:10:00,114.82,115.01,114.73,114.95,38898.0,112.3072,112.493,112.2191,112.4343,38898.0
2023-08-04 14:15:00,114.89,114.91,114.58,114.66,44046.0,112.3756,112.3952,112.0724,112.1507,44046.0
2023-08-04 14:20:00,114.65,114.66,114.49,114.5,48062.0,112.1409,112.1507,111.9844,111.9942,48062.0
2023-08-04 14:25:00,114.49,114.71,114.46,114.6,22793.0,111.9844,112.1996,111.955,112.092,22793.0
2023-08-04 14:30:00,114.59,114.72,114.55,114.69,25849.0,112.0822,112.2094,112.0431,112.18,25849.0
2023-08-04 14:35:00,114.66,114.68,114.54,114.61,24481.0,112.1507,112.1702,112.0333,112.1018,24481.0
2023-08-04 14:40:00,114.62,114.76,114.52,114.62,22513.0,112.1115,112.2485,112.0137,112.1115,22513.0
2023-08-04 14:45:00,114.61,114.61,114.48,114.56,26422.0,112.1018,112.1018,111.9746,112.0529,26422.0
2023-08-04 14:50:00,114.57,114.69,114.45,114.48,33535.0,112.0626,112.18,111.9453,111.9746,33535.0
2023-08-04 14:55:00,114.46,114.63,114.39,114.55,22402.0,111.955,112.1213,111.8866,112.0431,22402.0
2023-08-04 15:00:00,114.53,114.68,114.51,114.56,24925.0,112.0235,112.1702,112.0039,112.0529,24925.0
2023-08-04 15:05:00,114.55,114.57,114.32,114.36,33477.0,112.0431,112.0626,111.8181,111.8572,33477.0
2023-08-04 15:10:00,114.38,114.58,114.34,114.55,44769.0,111.8768,112.0724,111.8377,112.0431,44769.0
2023-08-04 15:15:00,114.57,114.71,114.56,114.6,24093.0,112.0626,112.1996,112.0529,112.092,24093.0
2023-08-04 15:20:00,114.6,114.68,114.48,114.5,22996.0,112.092,112.1702,111.9746,111.9942,22996.0
2023-08-04 15:25:00,114.5,114.61,114.43,114.61,26752.0,111.9942,112.1018,111.9257,112.1018,26752.0
2023-08-04 15:30:00,114.61,114.69,114.54,114.56,38030.0,112.1018,112.18,112.0333,112.0529,38030.0
2023-08-04 15:35:00,114.55,114.56,114.34,114.4,57594.0,112.0431,112.0529,111.8377,111.8964,57594.0
2023-08-04 15:40:00,114.4,114.41,114.25,114.3,63660.0,111.8964,111.9061,111.7496,111.7985,63660.0
2023-08-04 15:45:00,114.29,114.42,114.29,114.41,81341.0,111.7888,111.9159,111.7888,111.9061,81341.0
2023-08-04 15:50:00,114.41,114.48,114.3,114.31,126648.0,111.9061,111.9746,111.7985,111.8083,126648.0
2023-08-04 15:55:00,114.31,114.48,114.27,114.47,269278.0,111.8083,111.9746,111.7692,111.9648,269278.0
2023-08-07 09:30:00,115.47,115.83,115.11,115.45,488834.0,112.9429,113.2951,112.5908,112.9234,488834.0
2023-08-07 09:35:00,115.44,115.52,115.18,115.36,111598.0,112.9136,112.9918,112.6593,112.8353,111598.0
2023-08-07 09:40:00,115.33,115.68,115.23,115.49,159946.0,112.806,113.1483,112.7082,112.9625,159946.0
2023-08-07 09:45:00,115.46,116.18,115.35,116.07,238231.0,112.9332,113.6374,112.8256,113.5298,238231.0
2023-08-07 09:50:00,116.1,116.38,116.05,116.11,162492.0,113.5592,113.833,113.5102,113.5689,162492.0
2023-08-07 09:55:00,116.11,116.19,115.93,116.17,86773.0,113.5689,113.6472,113.3929,113.6276,86773.0
2023-08-07 10:00:00,116.15,116.17,115.61,115.89,109811.0,113.6081,113.6276,113.0799,113.3537,109811.0
2023-08-07 10:05:00,115.9,116.21,115.86,115.89,118051.0,113.3635,113.6667,113.3244,113.3537,118051.0
2023-08-07 10:10:00,115.89,115.9,115.42,115.45,75772.0,113.3537,113.3635,112.894,112.9234,75772.0
2023-08-07 10:15:00,115.41,115.48,115.26,115.38,58476.0,112.8843,112.9527,112.7375,112.8549,58476.0
2023-08-07 10:20:00,115.39,115.62,115.31,115.55,53965.0,112.8647,113.0897,112.7864,113.0212,53965.0
2023-08-07 10:25:00,115.58,115.75,115.45,115.52,64920.0,113.0505,113.2168,112.9234,112.9918,64920.0
2023-08-07 10:30:00,115.51,115.72,115.46,115.52,67156.0,112.9821,113.1875,112.9332,112.9918,67156.0
2023-08-07 10:35:00,115.53,115.94,115.52,115.8,47562.0,113.0016,113.4027,112.9918,113.2657,47562.0
2023-08-07 10:40:00,115.8,115.84,115.65,115.66,50435.0,113.2657,113.3048,113.119,113.1288,50435.0
2023-08-07 10:45:00,115.66,115.82,115.64,115.75,50196.0,113.1288,113.2853,113.1092,113.2168,50196.0
2023-08-07 10:50:00,115.75,115.75,115.41,115.42,82370.0,113.2168,113.2168,112.8843,112.894,82370.0
2023-08-07 10:55:00,115.44,115.44,115.21,115.37,56093.0,112.9136,112.9136,112.6886,112.8451,56093.0
2023-08-07 11:00:00,115.34,115.47,115.22,115.23,64248.0,112.8158,112.9429,112.6984,112.7082,64248.0
2023-08-07 11:05:00,115.23,115.28,115.17,115.19,32408.0,112.7082,112.7571,112.6495,112.6691,32408.0
2023-08-07 11:10:00,115.2,115.43,115.07,115.39,52946.0,112.6788,112.9038,112.5517,112.8647,52946.0
2023-08-07 11:15:00,115.37,115.47,115.21,115.23,39409.0,112.8451,112.9429,112.6886,112.7082,39409.0
2023-08-07 11:20:00,115.24,115.4,115.13,115.21,45008.0,112.718,112.8745,112.6104,112.6886,45008.0
2023-08-07 11:25:00,115.23,115.36,115.18,115.33,34865.0,112.7082,112.8353,112.6593,112.806,34865.0
2023-08-07 11:30:00,115.33,115.36,115.17,115.31,75667.0,112.806,112.8353,112.6495,112.7864,75667.0
2023-08-07 11:35:00,115.32,115.51,115.31,115.44,41989.0,112.7962,112.9821,112.7864,112.9136,41989.0
2023-08-07 11:40:00,115.45,115.74,115.44,115.72,56165.0,112.9234,113.207,112.9136,113.1875,56165.0
2023-08-07 11:45:00,115.69,115.86,115.64,115.72,61367.0,113.1581,113.3244,113.1092,113.1875,61367.0
2023-08-07 11:50:00,115.73,115.91,115.66,115.91,81731.0,113.1972,113.3733,113.1288,113.3733,81731.0
2023-08-07 11:55:00,115.9,116.2,115.9,116.17,97871.0,113.3635,113.657,113.3635,113.6276,97871.0
2023-08-07 12:00:00,116.19,116.25,116.03,116.18,43167.0,113.6472,113.7059,113.4907,113.6374,43167.0
2023-08-07 12:05:00,116.17,116.17,115.93,115.98,21565.0,113.6276,113.6276,113.3929,113.4418,21565.0
2023-08-07 12:10:00,115.97,116.08,115.88,115.91,30981.0,113.432,113.5396,113.344,113.3733,30981.0
2023-08-07 12:15:00,115.9,115.99,115.86,115.98,20603.0,113.3635,113.4516,113.3244,113.4418,20603.0
2023-08-07 12:20:00,115.96,115.97,115.8,115.95,30567.0,113.4222,113.432,113.2657,113.4124,30567.0
2023-08-07 12:25:00,115.96,115.98,115.88,115.88,21801.0,113.4222,113.4418,113.344,113.344,21801.0
2023-08-07 12:30:00,115.88,115.94,115.82,115.83,25562.0,113.344,113.4027,113.2853,113.2951,25562.0
2023-08-07 12:35:00,115.83,115.96,115.83,115.88,26521.0,113.2951,113.4222,113.2951,113.344,26521.0
2023-08-07 12:40:00,115.88,115.98,115.8,115.96,28683.0,113.344,113.4418,113.2657,113.4222,28683.0
2023-08-07 12:45:00,115.97,115.97,115.82,115.93,28241.0,113.432,113.432,113.2853,113.3929,28241.0
2023-08-07 12:50:00,115.93,116.13,115.9,116.08,45954.0,113.3929,113.5885,113.3635,113.5396,45954.0
2023-08-07 12:55:00,116.08,116.13,116.02,116.07,30642.0,113.5396,113.5885,113.4809,113.5298,30642.0
2023-08-07 13:00:00,116.07,116.13,115.92,115.93,27171.0,113.5298,113.5885,113.3831,113.3929,27171.0
2023-08-07 13:05:00,115.91,115.94,115.83,115.92,29891.0,113.3733,113.4027,113.2951,113.3831,29891.0
2023-08-07 13:10:00,115.94,115.97,115.88,115.89,21274.0,113.4027,113.432,113.344,113.3537,21274.0
2023-08-07 13:15:00,115.88,115.93,115.83,115.92,22155.0,113.344,113.3929,113.2951,113.3831,22155.0
2023-08-07 13:20:00,115.9,115.95,115.75,115.84,31839.0,113.3635,113.4124,113.2168,113.3048,31839.0
2023-08-07 13:25:00,115.82,115.87,115.6,115.6,33816.0,113.2853,113.3342,113.0701,113.0701,33816.0
2023-08-07 13:30:00,115.59,115.68,115.53,115.65,21236.0,113.0603,113.1483,113.0016,113.119,21236.0
2023-08-07 13:35:00,115.64,115.89,115.62,115.84,42840.0,113.1092,113.3537,113.0897,113.3048,42840.0
2023-08-07 13:40:00,115.84,115.87,115.67,115.68,30965.0,113.3048,113.3342,113.1386,113.1483,30965.0
2023-08-07 13:45:00,115.67,115.77,115.61,115.73,29401.0,113.1386,113.2364,113.0799,113.1972,29401.0
2023-08-07 13:50:00,115.71,115.79,115.71,115.75,17416.0,113.1777,113.2559,113.1777,113.2168,17416.0
2023-08-07 13:55:00,115.74,115.83,115.7,115.81,20380.0,113.207,113.2951,113.1679,113.2755,20380.0
2023-08-07 14:00:00,115.8,115.98,115.76,115.82,32675.0,113.2657,113.4418,113.2266,113.2853,32675.0
2023-08-07 14:05:00,115.81,115.94,115.79,115.94,28652.0,113.2755,113.4027,113.2559,113.4027,28652.0
2023-08-07 14:10:00,115.95,115.96,115.74,115.75,46756.0,113.4124,113.4222,113.207,113.2168,46756.0
2023-08-07 14:15:00,115.71,115.78,115.57,115.64,35281.0,113.1777,113.2462,113.0408,113.1092,35281.0
2023-08-07 14:20:00,115.63,115.73,115.61,115.68,25684.0,113.0994,113.1972,113.0799,113.1483,25684.0
2023-08-07 14:25:00,115.66,115.66,115.46,115.57,23576.0,113.1288,113.1288,112.9332,113.0408,23576.0
2023-08-07 14:30:00,115.59,115.74,115.59,115.64,29714.0,113.0603,113.207,113.0603,113.1092,29714.0
2023-08-07 14:35:00,115.66,115.7,115.6,115.62,18720.0,113.1288,113.1679,113.0701,113.0897,18720.0
2023-08-07 14:40:00,115.62,115.67,115.58,115.6,12325.0,113.0897,113.1386,113.0505,113.0701,12325.0
2023-08-07 14:45:00,115.59,115.67,115.55,115.61,15969.0,113.0603,113.1386,113.0212,113.0799,15969.0
2023-08-07 14:50:00,115.62,115.63,115.56,115.59,16661.0,113.0897,113.0994,113.031,113.0603,16661.0
2023-08-07 14:55:00,115.6,115.61,115.53,115.57,28739.0,113.0701,113.0799,113.0016,113.0408,28739.0
2023-08-07 15:00:00,115.56,115.62,115.56,115.6,36295.0,113.031,113.0897,113.031,113.0701,36295.0
2023-08-07 15:05:00,115.59,115.7,115.57,115.63,38436.0,113.0603,113.1679,113.0408,113.0994,38436.0
2023-08-07 15:10:00,115.62,115.63,115.51,115.59,37155.0,113.0897,113.0994,112.9821,113.0603,37155.0
2023-08-07 15:15:00,115.59,115.67,115.58,115.63,30469.0,113.0603,113.1386,113.0505,113.0994,30469.0
2023-08-07 15:20:00,115.63,115.74,115.63,115.65,33143.0,113.0994,113.207,113.0994,113.119,33143.0
2023-08-07 15:25:00,115.66,115.72,115.61,115.66,36688.0,113.1288,113.1875,113.0799,113.1288,36688.0
2023-08-07 15:30:00,115.65,115.65,115.57,115.63,40855.0,113.119,113.119,113.0408,113.0994,40855.0
2023-08-07 15:35:00,115.64,115.69,115.6,115.63,43208.0,113.1092,113.1581,113.0701,113.0994,43208.0
2023-08-07 15:40:00,115.61,115.75,115.61,115.73,48625.0,113.0799,113.2168,113.0799,113.1972,48625.0
2023-08-07 15:45:00,115.73,115.84,115.65,115.84,62940.0,113.1972,113.3048,113.119,113.3048,62940.0
2023-08-07 15:50:00,115.83,115.96,115.79,115.89,107551.0,113.2951,113.4222,113.2559,113.3537,107551.0
2023-08-07 15:55:00,115.88,116.14,115.78,116.11,382069.0,113.344,113.5983,113.2462,113.5689,382069.0
2023-08-08 09:30:00,114.82,115.6,114.8,115.49,184505.0,112.3072,113.0701,112.2876,112.9625,184505.0
2023-08-08 09:35:00,115.44,115.54,115.14,115.32,39753.0,112.9136,113.0114,112.6202,112.7962,39753.0
2023-08-08 09:40:00,115.33,115.57,115.24,115.41,42969.0,112.806,113.0408,112.718,112.8843,42969.0
2023-08-08 09:45:00,115.44,115.61,115.02,115.05,64169.0,112.9136,113.0799,112.5028,112.5321,64169.0
2023-08-08 09:50:00,115.09,115.52,115.08,115.22,90722.0,112.5713,112.9918,112.5615,112.6984,90722.0
2023-08-08 09:55:00,115.23,115.3,114.91,114.93,89609.0,112.7082,112.7767,112.3952,112.4148,89609.0
2023-08-08 10:00:00,114.93,114.99,114.64,114.7,81992.0,112.4148,112.4734,112.1311,112.1898,81992.0
2023-08-08 10:05:00,114.72,114.87,114.68,114.69,38944.0,112.2094,112.3561,112.1702,112.18,38944.0
2023-08-08 10:10:00,114.69,114.7,114.52,114.6,38771.0,112.18,112.1898,112.0137,112.092,38771.0
2023-08-08 10:15:00,114.58,114.6,114.31,114.56,44914.0,112.0724,112.092,111.8083,112.0529,44914.0
2023-08-08 10:20:00,114.55,114.56,114.22,114.3,39709.0,112.0431,112.0529,111.7203,111.7985,39709.0
2023-08-08 10:25:00,114.28,114.46,114.27,114.4,31467.0,111.779,111.955,111.7692,111.8964,31467.0
2023-08-08 10:30:00,114.42,114.56,114.36,114.51,49300.0,111.9159,112.0529,111.8572,112.0039,49300.0
2023-08-08 10:35:00,114.5,114.7,114.49,114.68,29311.0,111.9942,112.1898,111.9844,112.1702,29311.0
2023-08-08 10:40:00,114.71,114.77,114.54,114.67,42417.0,112.1996,112.2583,112.0333,112.1604,42417.0
2023-08-08 10:45:00,114.66,114.66,114.36,114.49,23608.0,112.1507,112.1507,111.8572,111.9844,23608.0
2023-08-08 10:50:00,114.45,114.71,114.45,114.65,20305.0,111.9453,112.1996,111.9453,112.1409,20305.0
2023-08-08 10:55:00,114.63,114.63,114.47,114.48,15142.0,112.1213,112.1213,111.9648,111.9746,15142.0
2023-08-08 11:00:00,114.47,114.66,114.4,114.53,39293.0,111.9648,112.1507,111.8964,112.0235,39293.0
2023-08-08 11:05:00,114.52,114.52,114.33,114.35,24721.0,112.0137,112.0137,111.8279,111.8475,24721.0
2023-08-08 11:10:00,114.41,114.47,114.33,114.35,22885.0,111.9061,111.9648,111.8279,111.8475,22885.0
2023-08-08 11:15:00,114.33,114.59,114.33,114.59,32135.0,111.8279,112.0822,111.8279,112.0822,32135.0
2023-08-08 11:20:00,114.6,114.7,114.53,114.7,16553.0,112.092,112.1898,112.0235,112.1898,16553.0
2023-08-08 11:25:00,114.71,114.8,114.61,114.8,11937.0,112.1996,112.2876,112.1018,112.2876,11937.0
2023-08-08 11:30:00,114.78,114.8,114.64,114.71,34477.0,112.268,112.2876,112.1311,112.1996,34477.0
2023-08-08 11:35:00,114.71,114.76,114.65,114.72,16670.0,112.1996,112.2485,112.1409,112.2094,16670.0
2023-08-08 11:40:00,114.72,114.74,114.49,114.68,26341.0,112.2094,112.2289,111.9844,112.1702,26341.0
2023-08-08 11:45:00,114.66,114.66,114.5,114.53,14860.0,112.1507,112.1507,111.9942,112.0235,14860.0
2023-08-08 11:50:00,114.54,114.67,114.53,114.62,14927.0,112.0333,112.1604,112.0235,112.1115,14927.0
2023-08-08 11:55:00,114.58,114.68,114.56,114.67,16885.0,112.0724,112.1702,112.0529,112.1604,16885.0
2023-08-08 12:00:00,114.65,114.75,114.64,114.73,13782.0,112.1409,112.2387,112.1311,112.2191,13782.0
2023-08-08 12:05:00,114.71,114.77,114.69,114.76,12012.0,112.1996,112.2583,112.18,112.2485,12012.0
2023-08-08 12:10:00,114.76,114.78,114.65,114.68,8422.0,112.2485,112.268,112.1409,112.1702,8422.0
2023-08-08 12:15:00,114.67,114.8,114.67,114.73,18957.0,112.1604,112.2876,112.1604,112.2191,18957.0
2023-08-08 12:20:00,114.74,114.74,114.53,114.56,16272.0,112.2289,112.2289,112.0235,112.0529,16272.0
2023-08-08 12:25:00,114.54,114.58,114.5,114.54,31481.0,112.0333,112.0724,111.9942,112.0333,31481.0
2023-08-08 12:30:00,114.53,114.6,114.39,114.56,66782.0,112.0235,112.092,111.8866,112.0529,66782.0
2023-08-08 12:35:00,114.56,114.58,114.37,114.41,18209.0,112.0529,112.0724,111.867,111.9061,18209.0
2023-08-08 12:40:00,114.44,114.49,114.36,114.36,22271.0,111.9355,111.9844,111.8572,111.8572,22271.0
2023-08-08 12:45:00,114.37,114.49,114.37,114.45,13061.0,111.867,111.9844,111.867,111.9453,13061.0
2023-08-08 12:50:00,114.46,114.51,114.4,114.45,16776.0,111.955,112.0039,111.8964,111.9453,16776.0
2023-08-08 12:55:00,114.46,114.47,114.34,114.38,15801.0,111.955,111.9648,111.8377,111.8768,15801.0
2023-08-08 13:00:00,114.38,114.55,114.36,114.55,11999.0,111.8768,112.0431,111.8572,112.0431,11999.0
2023-08-08 13:05:00,114.53,114.61,114.48,114.5,25881.0,112.0235,112.1018,111.9746,111.9942,25881.0
2023-08-08 13:10:00,114.49,114.55,114.42,114.53,10532.0,111.9844,112.0431,111.9159,112.0235,10532.0
2023-08-08 13:15:00,114.55,114.78,114.54,114.73,17947.0,112.0431,112.268,112.0333,112.2191,17947.0
2023-08-08 13:20:00,114.77,114.77,114.62,114.64,9198.0,112.2583,112.2583,112.1115,112.1311,9198.0
2023-08-08 13:25:00,114.64,114.73,114.57,114.73,13824.0,112.1311,112.2191,112.0626,112.2191,13824.0
2023-08-08 13:30:00,114.72,114.83,114.72,114.8,18936.0,112.2094,112.3169,112.2094,112.2876,18936.0
2023-08-08 13:35:00,114.77,114.77,114.63,114.7,21380.0,112.2583,112.2583,112.1213,112.1898,21380.0
2023-08-08 13:40:00,114.72,114.79,114.68,114.77,16755.0,112.2094,112.2778,112.1702,112.2583,16755.0
2023-08-08 13:45:00,114.76,114.8,114.72,114.73,11079.0,112.2485,112.2876,112.2094,112.2191,11079.0
2023-08-08 13:50:00,114.73,114.81,114.67,114.67,17785.0,112.2191,112.2974,112.1604,112.1604,17785.0
2023-08-08 13:55:00,114.66,114.67,114.46,114.48,31258.0,112.1507,112.1604,111.955,111.9746,31258.0
2023-08-08 14:00:00,114.48,114.54,114.39,114.45,21626.0,111.9746,112.0333,111.8866,111.9453,21626.0
2023-08-08 14:05:00,114.46,114.49,114.41,114.42,17364.0,111.955,111.9844,111.9061,111.9159,17364.0
2023-08-08 14:10:00,114.42,114.53,114.42,114.48,24582.0,111.9159,112.0235,111.9159,111.9746,24582.0
2023-08-08 14:15:00,114.49,114.71,114.49,114.7,23672.0,111.9844,112.1996,111.9844,112.1898,23672.0
2023-08-08 14:20:00,114.7,114.71,114.61,114.69,16539.0,112.1898,112.1996,112.1018,112.18,16539.0
2023-08-08 14:25:00,114.68,114.69,114.51,114.56,17199.0,112.1702,112.18,112.0039,112.0529,17199.0
2023-08-08 14:30:00,114.59,114.61,114.48,114.54,20991.0,112.0822,112.1018,111.9746,112.0333,20991.0
2023-08-08 14:35:00,114.53,114.57,114.44,114.45,17389.0,112.0235,112.0626,111.9355,111.9453,17389.0
2023-08-08 14:40:00,114.46,114.47,114.4,114.42,27499.0,111.955,111.9648,111.8964,111.9159,27499.0
2023-08-08 14:45:00,114.42,114.59,114.39,114.59,40909.0,111.9159,112.0822,111.8866,112.0822,40909.0
2023-08-08 14:50:00,114.58,114.76,114.57,114.75,21251.0,112.0724,112.2485,112.0626,112.2387,21251.0
2023-08-08 14:55:00,114.75,114.88,114.72,114.85,43924.0,112.2387,112.3659,112.2094,112.3365,43924.0
2023-08-08 15:00:00,114.85,114.9,114.74,114.87,26056.0,112.3365,112.3854,112.2289,112.3561,26056.0
2023-08-08 15:05:00,114.88,114.9,114.78,114.8,41470.0,112.3659,112.3854,112.268,112.2876,41470.0
2023-08-08 15:10:00,114.79,114.83,114.75,114.76,29647.0,112.2778,112.3169,112.2387,112.2485,29647.0
2023-08-08 15:15:00,114.77,114.87,114.72,114.86,18830.0,112.2583,112.3561,112.2094,112.3463,18830.0
2023-08-08 15:20:00,114.85,114.88,114.78,114.8,30737.0,112.3365,112.3659,112.268,112.2876,30737.0
2023-08-08 15:25:00,114.82,114.87,114.75,114.75,42447.0,112.3072,112.3561,112.2387,112.2387,42447.0
2023-08-08 15:30:00,114.76,114.78,114.66,114.71,33703.0,112.2485,112.268,112.1507,112.1996,33703.0
2023-08-08 15:35:00,114.72,114.82,114.69,114.75,37016.0,112.2094,112.3072,112.18,112.2387,37016.0
2023-08-08 15:40:00,114.75,114.96,114.75,114.96,51702.0,112.2387,112.4441,112.2387,112.4441,51702.0
2023-08-08 15:45:00,114.96,115.1,114.95,115.06,82600.0,112.4441,112.581,112.4343,112.5419,82600.0
2023-08-08 15:50:00,115.06,115.24,115.04,115.17,122063.0,112.5419,112.718,112.5223,112.6495,122063.0
2023-08-08 15:55:00,115.17,115.3,115.08,115.2,324423.0,112.6495,112.7767,112.5615,112.6788,324423.0
2023-08-09 09:30:00,115.34,115.71,115.17,115.55,133803.0,112.8158,113.1777,112.6495,113.0212,133803.0
2023-08-09 09:35:00,115.55,115.65,115.07,115.07,24920.0,113.0212,113.119,112.5517,112.5517,24920.0
2023-08-09 09:40:00,115.06,115.14,114.77,114.9,16804.0,112.5419,112.6202,112.2583,112.3854,16804.0
2023-08-09 09:45:00,114.92,115.06,114.82,115.03,30216.0,112.405,112.5419,112.3072,112.5126,30216.0
2023-08-09 09:50:00,115.04,115.27,114.83,114.86,47441.0,112.5223,112.7473,112.3169,112.3463,47441.0
2023-08-09 09:55:00,114.84,114.99,114.8,114.89,29853.0,112.3267,112.4734,112.2876,112.3756,29853.0
2023-08-09 10:00:00,114.89,115.13,114.81,115.01,36886.0,112.3756,112.6104,112.2974,112.493,36886.0
2023-08-09 10:05:00,115.03,115.09,114.84,114.89,18551.0,112.5126,112.5713,112.3267,112.3756,18551.0
2023-08-09 10:10:00,114.89,115.05,114.88,115.01,18422.0,112.3756,112.5321,112.3659,112.493,18422.0
2023-08-09 10:15:00,115.02,115.21,114.99,115.14,24506.0,112.5028,112.6886,112.4734,112.6202,24506.0
2023-08-09 10:20:00,115.15,115.21,114.92,114.98,25545.0,112.6299,112.6886,112.405,112.4637,25545.0
2023-08-09 10:25:00,114.99,115.04,114.66,114.69,42193.0,112.4734,112.5223,112.1507,112.18,42193.0
2023-08-09 10:30:00,114.69,114.85,114.59,114.59,36638.0,112.18,112.3365,112.0822,112.0822,36638.0
2023-08-09 10:35:00,114.63,114.63,114.43,114.48,32752.0,112.1213,112.1213,111.9257,111.9746,32752.0
2023-08-09 10:40:00,114.48,114.48,114.31,114.32,52473.0,111.9746,111.9746,111.8083,111.8181,52473.0
2023-08-09 10:45:00,114.35,114.36,114.15,114.19,48003.0,111.8475,111.8572,111.6518,111.691,48003.0
2023-08-09 10:50:00,114.16,114.18,113.95,113.95,49812.0,111.6616,111.6812,111.4562,111.4562,49812.0
2023-08-09 10:55:00,113.96,113.96,112.41,112.42,452836.0,111.466,111.466,109.9499,109.9597,452836.0
2023-08-09 11:00:00,112.38,113.17,112.33,113.05,168799.0,109.9206,110.6933,109.8717,110.5759,168799.0
2023-08-09 11:05:00,113.03,113.23,112.79,113.18,57484.0,110.5563,110.752,110.3216,110.7031,57484.0
2023-08-09 11:10:00,113.16,113.26,113.09,113.18,61960.0,110.6835,110.7813,110.615,110.7031,61960.0
2023-08-09 11:15:00,113.19,113.41,113.06,113.15,43490.0,110.7128,110.928,110.5857,110.6737,43490.0
2023-08-09 11:20:00,113.15,113.15,112.64,112.79,47720.0,110.6737,110.6737,110.1749,110.3216,47720.0
2023-08-09 11:25:00,112.73,112.78,112.46,112.6,128260.0,110.2629,110.3118,109.9988,110.1357,128260.0
2023-08-09 11:30:00,112.6,112.84,112.55,112.79,50943.0,110.1357,110.3705,110.0868,110.3216,50943.0
2023-08-09 11:35:00,112.8,113.03,112.7,113.03,38982.0,110.3314,110.5563,110.2336,110.5563,38982.0
2023-08-09 11:40:00,113.06,113.14,112.82,113.03,45094.0,110.5857,110.6639,110.3509,110.5563,45094.0
2023-08-09 11:45:00,113.04,113.15,112.89,112.94,37833.0,110.5661,110.6737,110.4194,110.4683,37833.0
2023-08-09 11:50:00,112.97,112.98,112.81,112.93,21960.0,110.4977,110.5074,110.3412,110.4585,21960.0
2023-08-09 11:55:00,112.91,112.94,112.8,112.88,22004.0,110.439,110.4683,110.3314,110.4096,22004.0
2023-08-09 12:00:00,112.89,113.25,112.88,113.15,23461.0,110.4194,110.7715,110.4096,110.6737,23461.0
2023-08-09 12:05:00,113.18,113.32,113.11,113.3,18334.0,110.7031,110.84,110.6346,110.8204,18334.0
2023-08-09 12:10:00,113.32,113.34,113.2,113.32,19086.0,110.84,110.8596,110.7226,110.84,19086.0
2023-08-09 12:15:00,113.34,113.36,113.01,113.07,25788.0,110.8596,110.8791,110.5368,110.5955,25788.0
2023-08-09 12:20:00,113.05,113.05,112.92,112.97,27807.0,110.5759,110.5759,110.4487,110.4977,27807.0
2023-08-09 12:25:00,112.96,113.0,112.9,112.9,29991.0,110.4879,110.527,110.4292,110.4292,29991.0
2023-08-09 12:30:00,112.9,113.09,112.89,113.09,23695.0,110.4292,110.615,110.4194,110.615,23695.0
2023-08-09 12:35:00,113.08,113.17,112.95,112.95,12885.0,110.6052,110.6933,110.4781,110.4781,12885.0
2023-08-09 12:40:00,112.97,113.05,112.9,112.93,14275.0,110.4977,110.5759,110.4292,110.4585,14275.0
2023-08-09 12:45:00,112.94,113.29,112.91,113.25,25507.0,110.4683,110.8106,110.439,110.7715,25507.0
2023-08-09 12:50:00,113.25,113.3,113.17,113.28,20657.0,110.7715,110.8204,110.6933,110.8009,20657.0
2023-08-09 12:55:00,113.3,113.32,113.01,113.03,27155.0,110.8204,110.84,110.5368,110.5563,27155.0
2023-08-09 13:00:00,113.04,113.23,113.01,113.22,14093.0,110.5661,110.752,110.5368,110.7422,14093.0
2023-08-09 13:05:00,113.23,113.3,113.14,113.22,24559.0,110.752,110.8204,110.6639,110.7422,24559.0
2023-08-09 13:10:00,113.21,113.3,113.19,113.28,16939.0,110.7324,110.8204,110.7128,110.8009,16939.0
2023-08-09 13:15:00,113.25,113.31,113.15,113.21,24827.0,110.7715,110.8302,110.6737,110.7324,24827.0
2023-08-09 13:20:00,113.2,113.28,113.05,113.21,66193.0,110.7226,110.8009,110.5759,110.7324,66193.0
2023-08-09 13:25:00,113.2,113.4,113.2,113.39,21402.0,110.7226,110.9182,110.7226,110.9085,21402.0
2023-08-09 13:30:00,113.39,113.4,113.31,113.34,30022.0,110.9085,110.9182,110.8302,110.8596,30022.0
2023-08-09 13:35:00,113.34,113.46,113.33,113.39,15084.0,110.8596,110.9769,110.8498,110.9085,15084.0
2023-08-09 13:40:00,113.39,113.39,113.2,113.28,33069.0,110.9085,110.9085,110.7226,110.8009,33069.0
2023-08-09 13:45:00,113.28,113.36,113.16,113.16,24285.0,110.8009,110.8791,110.6835,110.6835,24285.0
2023-08-09 13:50:00,113.18,113.37,113.17,113.27,17809.0,110.7031,110.8889,110.6933,110.7911,17809.0
2023-08-09 13:55:00,113.29,113.29,113.14,113.15,20196.0,110.8106,110.8106,110.6639,110.6737,20196.0
2023-08-09 14:00:00,113.14,113.22,113.13,113.22,23812.0,110.6639,110.7422,110.6541,110.7422,23812.0
2023-08-09 14:05:00,113.22,113.29,113.21,113.28,9527.0,110.7422,110.8106,110.7324,110.8009,9527.0
2023-08-09 14:10:00,113.29,113.38,113.24,113.38,15975.0,110.8106,110.8987,110.7617,110.8987,15975.0
2023-08-09 14:15:00,113.38,113.43,113.36,113.42,10925.0,110.8987,110.9476,110.8791,110.9378,10925.0
2023-08-09 14:20:00,113.42,113.44,113.27,113.32,25164.0,110.9378,110.9574,110.7911,110.84,25164.0
2023-08-09 14:25:00,113.31,113.45,113.28,113.42,20382.0,110.8302,110.9671,110.8009,110.9378,20382.0
2023-08-09 14:30:00,113.42,113.49,113.34,113.37,39419.0,110.9378,111.0063,110.8596,110.8889,39419.0
2023-08-09 14:35:00,113.39,113.49,113.38,113.49,20218.0,110.9085,111.0063,110.8987,111.0063,20218.0
2023-08-09 14:40:00,113.49,113.56,113.43,113.55,35111.0,111.0063,111.0747,110.9476,111.065,35111.0
2023-08-09 14:45:00,113.53,113.57,113.43,113.48,15303.0,111.0454,111.0845,110.9476,110.9965,15303.0
2023-08-09 14:50:00,113.49,113.49,113.39,113.4,19309.0,111.0063,111.0063,110.9085,110.9182,19309.0
2023-08-09 14:55:00,113.4,113.58,113.39,113.5,38582.0,110.9182,111.0943,110.9085,111.0161,38582.0
2023-08-09 15:00:00,113.51,113.59,113.48,113.55,31971.0,111.0258,111.1041,110.9965,111.065,31971.0
2023-08-09 15:05:00,113.55,113.55,113.2,113.25,41166.0,111.065,111.065,110.7226,110.7715,41166.0
2023-08-09 15:10:00,113.23,113.33,113.17,113.31,32370.0,110.752,110.8498,110.6933,110.8302,32370.0
2023-08-09 15:15:00,113.3,113.38,113.27,113.38,21404.0,110.8204,110.8987,110.7911,110.8987,21404.0
2023-08-09 15:20:00,113.37,113.45,113.3,113.43,44474.0,110.8889,110.9671,110.8204,110.9476,44474.0
2023-08-09 15:25:00,113.44,113.49,113.36,113.4,52401.0,110.9574,111.0063,110.8791,110.9182,52401.0
2023-08-09 15:30:00,113.4,113.44,113.32,113.35,36406.0,110.9182,110.9574,110.84,110.8693,36406.0
2023-08-09 15:35:00,113.34,113.4,113.13,113.13,38177.0,110.8596,110.9182,110.6541,110.6541,38177.0
2023-08-09 15:40:00,113.14,113.27,113.1,113.15,99952.0,110.6639,110.7911,110.6248,110.6737,99952.0
2023-08-09 15:45:00,113.15,113.15,112.86,112.97,100666.0,110.6737,110.6737,110.3901,110.4977,100666.0
2023-08-09 15:50:00,112.95,113.23,112.9,113.2,152870.0,110.4781,110.752,110.4292,110.7226,152870.0
2023-08-09 15:55:00,113.19,113.29,113.03,113.11,304911.0,110.7128,110.8106,110.5563,110.6346,304911.0
2023-08-10 09:30:00,113.78,113.98,113.2,113.85,129870.0,111.2899,111.4855,110.7226,111.3584,129870.0
2023-08-10 09:35:00,113.86,113.93,113.57,113.6,66410.0,111.3682,111.4366,111.0845,111.1139,66410.0
2023-08-10 09:40:00,113.65,114.35,113.64,114.02,105222.0,111.1628,111.8475,111.153,111.5247,105222.0
2023-08-10 09:45:00,114.02,114.48,114.02,114.48,38565.0,111.5247,111.9746,111.5247,111.9746,38565.0
2023-08-10 09:50:00,114.48,114.59,114.41,114.58,69771.0,111.9746,112.0822,111.9061,112.0724,69771.0
2023-08-10 09:55:00,114.6,114.74,114.53,114.66,34998.0,112.092,112.2289,112.0235,112.1507,34998.0
2023-08-10 10:00:00,114.7,114.84,114.7,114.76,36123.0,112.1898,112.3267,112.1898,112.2485,36123.0
2023-08-10 10:05:00,114.77,115.1,114.77,115.0,113981.0,112.2583,112.581,112.2583,112.4832,113981.0
2023-08-10 10:10:00,115.0,115.01,114.47,114.51,37603.0,112.4832,112.493,111.9648,112.0039,37603.0
2023-08-10 10:15:00,114.53,114.77,114.5,114.51,54660.0,112.0235,112.2583,111.9942,112.0039,54660.0
2023-08-10 10:20:00,114.52,114.69,114.5,114.65,20578.0,112.0137,112.18,111.9942,112.1409,20578.0
2023-08-10 10:25:00,114.68,114.69,114.37,114.5,20087.0,112.1702,112.18,111.867,111.9942,20087.0
2023-08-10 10:30:00,114.52,114.64,114.46,114.62,25426.0,112.0137,112.1311,111.955,112.1115,25426.0
2023-08-10 10:35:00,114.56,114.6,114.18,114.24,27586.0,112.0529,112.092,111.6812,111.7399,27586.0
2023-08-10 10:40:00,114.23,114.23,113.92,113.92,34494.0,111.7301,111.7301,111.4269,111.4269,34494.0
2023-08-10 10:45:00,113.92,113.94,113.51,113.79,138825.0,111.4269,111.4464,111.0258,111.2997,138825.0
2023-08-10 10:50:00,113.73,113.92,113.66,113.83,27071.0,111.241,111.4269,111.1726,111.3388,27071.0
2023-08-10 10:55:00,113.86,114.04,113.77,113.77,25171.0,111.3682,111.5442,111.2801,111.2801,25171.0
2023-08-10 11:00:00,113.77,113.79,113.42,113.49,48286.0,111.2801,111.2997,110.9378,111.0063,48286.0
2023-08-10 11:05:00,113.51,113.61,113.37,113.48,54746.0,111.0258,111.1236,110.8889,110.9965,54746.0
2023-08-10 11:10:00,113.47,113.57,113.45,113.48,22857.0,110.9867,111.0845,110.9671,110.9965,22857.0
2023-08-10 11:15:00,113.47,113.52,113.27,113.37,41433.0,110.9867,111.0356,110.7911,110.8889,41433.0
2023-08-10 11:20:00,113.38,113.38,113.19,113.27,27955.0,110.8987,110.8987,110.7128,110.7911,27955.0
2023-08-10 11:25:00,113.26,113.54,113.24,113.46,32909.0,110.7813,111.0552,110.7617,110.9769,32909.0
2023-08-10 11:30:00,113.44,113.76,113.43,113.67,35238.0,110.9574,111.2704,110.9476,111.1823,35238.0
2023-08-10 11:35:00,113.67,113.7,113.42,113.48,22064.0,111.1823,111.2117,110.9378,110.9965,22064.0
2023-08-10 11:40:00,113.48,113.48,113.11,113.15,64807.0,110.9965,110.9965,110.6346,110.6737,64807.0
2023-08-10 11:45:00,113.13,113.13,112.95,113.01,42695.0,110.6541,110.6541,110.4781,110.5368,42695.0
2023-08-10 11:50:00,113.0,113.0,112.77,112.87,38478.0,110.527,110.527,110.302,110.3998,38478.0
2023-08-10 11:55:00,112.88,112.96,112.81,112.93,63936.0,110.4096,110.4879,110.3412,110.4585,63936.0
2023-08-10 12:00:00,112.93,112.97,112.64,112.76,95205.0,110.4585,110.4977,110.1749,110.2922,95205.0
2023-08-10 12:05:00,112.75,112.92,112.7,112.84,44644.0,110.2825,110.4487,110.2336,110.3705,44644.0
2023-08-10 12:10:00,112.83,113.13,112.8,113.07,47177.0,110.3607,110.6541,110.3314,110.5955,47177.0
2023-08-10 12:15:00,113.09,113.26,113.01,113.17,26767.0,110.615,110.7813,110.5368,110.6933,26767.0
2023-08-10 12:20:00,113.17,113.3,113.12,113.2,18077.0,110.6933,110.8204,110.6444,110.7226,18077.0
2023-08-10 12:25:00,113.2,113.3,112.95,113.27,26458.0,110.7226,110.8204,110.4781,110.7911,26458.0
2023-08-10 12:30:00,113.27,113.38,113.25,113.31,21184.0,110.7911,110.8987,110.7715,110.8302,21184.0
2023-08-10 12:35:00,113.29,113.34,113.15,113.34,22041.0,110.8106,110.8596,110.6737,110.8596,22041.0
2023-08-10 12:40:00,113.33,113.35,113.21,113.33,14186.0,110.8498,110.8693,110.7324,110.8498,14186.0
2023-08-10 12:45:00,113.32,113.45,113.31,113.38,37849.0,110.84,110.9671,110.8302,110.8987,37849.0
2023-08-10 12:50:00,113.37,113.37,113.08,113.17,17139.0,110.8889,110.8889,110.6052,110.6933,17139.0
2023-08-10 12:55:00,113.17,113.17,112.87,112.92,12022.0,110.6933,110.6933,110.3998,110.4487,12022.0
2023-08-10 13:00:00,112.92,113.11,112.89,113.1,10562.0,110.4487,110.6346,110.4194,110.6248,10562.0
2023-08-10 13:05:00,113.09,113.22,113.09,113.22,13953.0,110.615,110.7422,110.615,110.7422,13953.0
2023-08-10 13:10:00,113.21,113.24,113.15,113.22,9915.0,110.7324,110.7617,110.6737,110.7422,9915.0
2023-08-10 13:15:00,113.24,113.25,113.09,113.16,13139.0,110.7617,110.7715,110.615,110.6835,13139.0
2023-08-10 13:20:00,113.15,113.17,112.91,113.01,28845.0,110.6737,110.6933,110.439,110.5368,28845.0
2023-08-10 13:25:00,113.0,113.06,112.98,113.01,22159.0,110.527,110.5857,110.5074,110.5368,22159.0
2023-08-10 13:30:00,113.0,113.03,112.89,112.97,24618.0,110.527,110.5563,110.4194,110.4977,24618.0
2023-08-10 13:35:00,112.95,113.0,112.83,112.88,16314.0,110.4781,110.527,110.3607,110.4096,16314.0
2023-08-10 13:40:00,112.94,112.94,112.67,112.8,20259.0,110.4683,110.4683,110.2042,110.3314,20259.0
2023-08-10 13:45:00,112.8,113.1,112.79,112.89,20691.0,110.3314,110.6248,110.3216,110.4194,20691.0
2023-08-10 13:50:00,112.84,113.04,112.82,112.82,13986.0,110.3705,110.5661,110.3509,110.3509,13986.0
2023-08-10 13:55:00,112.82,112.82,112.48,112.64,91724.0,110.3509,110.3509,110.0184,110.1749,91724.0
2023-08-10 14:00:00,112.67,112.82,112.65,112.7,23369.0,110.2042,110.3509,110.1847,110.2336,23369.0
2023-08-10 14:05:00,112.73,113.01,112.73,112.86,31861.0,110.2629,110.5368,110.2629,110.3901,31861.0
2023-08-10 14:10:00,112.86,113.07,112.85,113.05,25290.0,110.3901,110.5955,110.3803,110.5759,25290.0
2023-08-10 14:15:00,113.03,113.11,112.88,112.92,19702.0,110.5563,110.6346,110.4096,110.4487,19702.0
2023-08-10 14:20:00,112.89,113.01,112.83,112.97,17245.0,110.4194,110.5368,110.3607,110.4977,17245.0
2023-08-10 14:25:00,112.99,113.02,112.89,112.92,15032.0,110.5172,110.5466,110.4194,110.4487,15032.0
2023-08-10 14:30:00,112.93,113.0,112.83,112.86,21075.0,110.4585,110.527,110.3607,110.3901,21075.0
2023-08-10 14:35:00,112.86,112.89,112.7,112.86,22709.0,110.3901,110.4194,110.2336,110.3901,22709.0
2023-08-10 14:40:00,112.86,112.86,112.71,112.83,23935.0,110.3901,110.3901,110.2433,110.3607,23935.0
2023-08-10 14:45:00,112.81,112.98,112.71,112.94,24011.0,110.3412,110.5074,110.2433,110.4683,24011.0
2023-08-10 14:50:00,112.93,113.07,112.9,112.95,36841.0,110.4585,110.5955,110.4292,110.4781,36841.0
2023-08-10 14:55:00,112.98,113.02,112.92,113.0,27257.0,110.5074,110.5466,110.4487,110.527,27257.0
2023-08-10 15:00:00,112.98,112.98,112.73,112.77,45783.0,110.5074,110.5074,110.2629,110.302,45783.0
2023-08-10 15:05:00,112.78,112.81,112.7,112.72,31002.0,110.3118,110.3412,110.2336,110.2531,31002.0
2023-08-10 15:10:00,112.74,112.87,112.74,112.85,39847.0,110.2727,110.3998,110.2727,110.3803,39847.0
2023-08-10 15:15:00,112.84,113.02,112.82,113.02,146057.0,110.3705,110.5466,110.3509,110.5466,146057.0
2023-08-10 15:20:00,113.02,113.1,112.9,112.9,34767.0,110.5466,110.6248,110.4292,110.4292,34767.0
2023-08-10 15:25:00,112.91,112.91,112.72,112.77,46219.0,110.439,110.439,110.2531,110.302,46219.0
2023-08-10 15:30:00,112.77,112.77,112.62,112.71,69906.0,110.302,110.302,110.1553,110.2433,69906.0
2023-08-10 15:35:00,112.7,112.93,112.69,112.87,51134.0,110.2336,110.4585,110.2238,110.3998,51134.0
2023-08-10 15:40:00,112.87,112.9,112.69,112.75,60559.0,110.3998,110.4292,110.2238,110.2825,60559.0
2023-08-10 15:45:00,112.74,112.93,112.71,112.82,69516.0,110.2727,110.4585,110.2433,110.3509,69516.0
2023-08-10 15:50:00,112.81,112.94,112.76,112.85,90290.0,110.3412,110.4683,110.2922,110.3803,90290.0
2023-08-10 15:55:00,112.85,113.09,112.78,112.99,330079.0,110.3803,110.615,110.3118,110.5172,330079.0
2023-08-11 09:30:00,112.39,112.7,111.13,111.78,165910.0,109.9303,110.2336,108.6979,109.3337,165910.0
2023-08-11 09:35:00,111.79,112.16,111.68,112.01,57580.0,109.3435,109.7054,109.2359,109.5587,57580.0
2023-08-11 09:40:00,112.05,112.15,111.79,111.94,32652.0,109.5978,109.6956,109.3435,109.4902,32652.0
2023-08-11 09:45:00,111.94,112.06,111.71,111.94,25463.0,109.4902,109.6076,109.2652,109.4902,25463.0
2023-08-11 09:50:00,111.9,112.2,111.78,112.17,45691.0,109.4511,109.7445,109.3337,109.7152,45691.0
2023-08-11 09:55:00,112.16,112.45,112.07,112.33,35293.0,109.7054,109.989,109.6173,109.8717,35293.0
2023-08-11 10:00:00,112.35,112.74,112.32,112.47,34939.0,109.8912,110.2727,109.8619,110.0086,34939.0
2023-08-11 10:05:00,112.48,112.56,112.3,112.41,47311.0,110.0184,110.0966,109.8423,109.9499,47311.0
2023-08-11 10:10:00,112.41,112.48,112.2,112.35,32578.0,109.9499,110.0184,109.7445,109.8912,32578.0
2023-08-11 10:15:00,112.36,112.49,112.3,112.45,43553.0,109.901,110.0282,109.8423,109.989,43553.0
2023-08-11 10:20:00,112.49,112.64,112.49,112.59,40345.0,110.0282,110.1749,110.0282,110.126,40345.0
2023-08-11 10:25:00,112.59,112.61,112.43,112.49,18786.0,110.126,110.1455,109.9695,110.0282,18786.0
2023-08-11 10:30:00,112.5,112.53,112.32,112.32,20795.0,110.0379,110.0673,109.8619,109.8619,20795.0
2023-08-11 10:35:00,112.32,112.68,112.27,112.67,30616.0,109.8619,110.214,109.813,110.2042,30616.0
2023-08-11 10:40:00,112.66,112.76,112.39,112.57,51396.0,110.1944,110.2922,109.9303,110.1064,51396.0
2023-08-11 10:45:00,112.55,112.8,112.53,112.8,27563.0,110.0868,110.3314,110.0673,110.3314,27563.0
2023-08-11 10:50:00,112.78,112.81,112.55,112.69,26547.0,110.3118,110.3412,110.0868,110.2238,26547.0
2023-08-11 10:55:00,112.66,112.93,112.66,112.82,76835.0,110.1944,110.4585,110.1944,110.3509,76835.0
2023-08-11 11:00:00,112.84,113.01,112.83,112.95,54538.0,110.3705,110.5368,110.3607,110.4781,54538.0
2023-08-11 11:05:00,112.97,112.97,112.65,112.81,22911.0,110.4977,110.4977,110.1847,110.3412,22911.0
2023-08-11 11:10:00,112.81,112.81,112.49,112.5,25922.0,110.3412,110.3412,110.0282,110.0379,25922.0
2023-08-11 11:15:00,112.48,112.48,112.29,112.34,31172.0,110.0184,110.0184,109.8325,109.8814,31172.0
2023-08-11 11:20:00,112.32,112.36,112.13,112.2,31739.0,109.8619,109.901,109.676,109.7445,31739.0
2023-08-11 11:25:00,112.18,112.22,112.07,112.14,34244.0,109.7249,109.7641,109.6173,109.6858,34244.0
2023-08-11 11:30:00,112.14,112.29,112.03,112.08,43343.0,109.6858,109.8325,109.5782,109.6271,43343.0
2023-08-11 11:35:00,112.09,112.37,112.07,112.16,72864.0,109.6369,109.9108,109.6173,109.7054,72864.0
2023-08-11 11:40:00,112.14,112.14,111.94,111.98,40800.0,109.6858,109.6858,109.4902,109.5293,40800.0
2023-08-11 11:45:00,111.98,111.99,111.77,111.79,51194.0,109.5293,109.5391,109.3239,109.3435,51194.0
2023-08-11 11:50:00,111.78,111.98,111.73,111.97,43893.0,109.3337,109.5293,109.2848,109.5195,43893.0
2023-08-11 11:55:00,111.96,112.28,111.92,112.28,32833.0,109.5098,109.8228,109.4706,109.8228,32833.0
2023-08-11 12:00:00,112.29,112.5,112.29,112.5,21543.0,109.8325,110.0379,109.8325,110.0379,21543.0
2023-08-11 12:05:00,112.51,112.66,112.36,112.42,28846.0,110.0477,110.1944,109.901,109.9597,28846.0
2023-08-11 12:10:00,112.47,112.6,112.38,112.57,18225.0,110.0086,110.1357,109.9206,110.1064,18225.0
2023-08-11 12:15:00,112.62,112.64,112.37,112.42,20572.0,110.1553,110.1749,109.9108,109.9597,20572.0
2023-08-11 12:20:00,112.46,112.48,112.36,112.38,19842.0,109.9988,110.0184,109.901,109.9206,19842.0
2023-08-11 12:25:00,112.38,112.38,112.22,112.35,24962.0,109.9206,109.9206,109.7641,109.8912,24962.0
2023-08-11 12:30:00,112.38,112.47,112.38,112.43,16582.0,109.9206,110.0086,109.9206,109.9695,16582.0
2023-08-11 12:35:00,112.42,112.44,112.34,112.34,17740.0,109.9597,109.9793,109.8814,109.8814,17740.0
2023-08-11 12:40:00,112.34,112.43,112.34,112.38,13504.0,109.8814,109.9695,109.8814,109.9206,13504.0
2023-08-11 12:45:00,112.38,112.4,112.26,112.28,26642.0,109.9206,109.9401,109.8032,109.8228,26642.0
2023-08-11 12:50:00,112.28,112.37,112.2,112.2,48029.0,109.8228,109.9108,109.7445,109.7445,48029.0
2023-08-11 12:55:00,112.19,112.3,112.14,112.27,23713.0,109.7347,109.8423,109.6858,109.813,23713.0
2023-08-11 13:00:00,112.27,112.4,112.25,112.36,37636.0,109.813,109.9401,109.7934,109.901,37636.0
2023-08-11 13:05:00,112.35,112.35,112.06,112.12,31228.0,109.8912,109.8912,109.6076,109.6663,31228.0
2023-08-11 13:10:00,112.11,112.24,112.11,112.23,71694.0,109.6565,109.7836,109.6565,109.7738,71694.0
2023-08-11 13:15:00,112.23,112.33,112.18,112.29,64571.0,109.7738,109.8717,109.7249,109.8325,64571.0
2023-08-11 13:20:00,112.28,112.35,112.23,112.3,79604.0,109.8228,109.8912,109.7738,109.8423,79604.0
2023-08-11 13:25:00,112.3,112.44,112.28,112.36,99071.0,109.8423,109.9793,109.8228,109.901,99071.0
2023-08-11 13:30:00,112.4,112.63,112.39,112.58,54180.0,109.9401,110.1651,109.9303,110.1162,54180.0
2023-08-11 13:35:00,112.58,112.73,112.58,112.7,17869.0,110.1162,110.2629,110.1162,110.2336,17869.0
2023-08-11 13:40:00,112.72,112.77,112.67,112.74,22165.0,110.2531,110.302,110.2042,110.2727,22165.0
2023-08-11 13:45:00,112.75,112.84,112.64,112.67,20706.0,110.2825,110.3705,110.1749,110.2042,20706.0
2023-08-11 13:50:00,112.66,112.77,112.64,112.77,21862.0,110.1944,110.302,110.1749,110.302,21862.0
2023-08-11 13:55:00,112.78,112.87,112.69,112.85,14869.0,110.3118,110.3998,110.2238,110.3803,14869.0
2023-08-11 14:00:00,112.84,112.95,112.81,112.84,23888.0,110.3705,110.4781,110.3412,110.3705,23888.0
2023-08-11 14:05:00,112.83,113.0,112.83,112.87,15296.0,110.3607,110.527,110.3607,110.3998,15296.0
2023-08-11 14:10:00,112.89,112.99,112.83,112.91,21261.0,110.4194,110.5172,110.3607,110.439,21261.0
2023-08-11 14:15:00,112.92,113.07,112.91,113.07,25597.0,110.4487,110.5955,110.439,110.5955,25597.0
2023-08-11 14:20:00,113.07,113.11,112.92,113.1,26394.0,110.5955,110.6346,110.4487,110.6248,26394.0
2023-08-11 14:25:00,113.11,113.24,113.09,113.19,43211.0,110.6346,110.7617,110.615,110.7128,43211.0
2023-08-11 14:30:00,113.18,113.3,113.18,113.2,30948.0,110.7031,110.8204,110.7031,110.7226,30948.0
2023-08-11 14:35:00,113.2,113.25,113.11,113.23,41712.0,110.7226,110.7715,110.6346,110.752,41712.0
2023-08-11 14:40:00,113.24,113.24,113.06,113.11,52630.0,110.7617,110.7617,110.5857,110.6346,52630.0
2023-08-11 14:45:00,113.12,113.19,113.11,113.19,19367.0,110.6444,110.7128,110.6346,110.7128,19367.0
2023-08-11 14:50:00,113.18,113.2,113.13,113.19,19721.0,110.7031,110.7226,110.6541,110.7128,19721.0
2023-08-11 14:55:00,113.19,113.35,113.15,113.34,39916.0,110.7128,110.8693,110.6737,110.8596,39916.0
2023-08-11 15:00:00,113.34,113.39,113.16,113.3,26781.0,110.8596,110.9085,110.6835,110.8204,26781.0
2023-08-11 15:05:00,113.33,113.36,113.17,113.2,36779.0,110.8498,110.8791,110.6933,110.7226,36779.0
2023-08-11 15:10:00,113.2,113.31,113.14,113.3,32462.0,110.7226,110.8302,110.6639,110.8204,32462.0
2023-08-11 15:15:00,113.3,113.34,113.25,113.29,37847.0,110.8204,110.8596,110.7715,110.8106,37847.0
2023-08-11 15:20:00,113.28,113.36,113.22,113.35,33397.0,110.8009,110.8791,110.7422,110.8693,33397.0
2023-08-11 15:25:00,113.36,113.48,113.35,113.41,37260.0,110.8791,110.9965,110.8693,110.928,37260.0
2023-08-11 15:30:00,113.4,113.46,113.34,113.41,46027.0,110.9182,110.9769,110.8596,110.928,46027.0
2023-08-11 15:35:00,113.41,113.42,113.18,113.21,39502.0,110.928,110.9378,110.7031,110.7324,39502.0
2023-08-11 15:40:00,113.21,113.21,113.1,113.17,40110.0,110.7324,110.7324,110.6248,110.6933,40110.0
2023-08-11 15:45:00,113.18,113.19,113.07,113.08,56150.0,110.7031,110.7128,110.5955,110.6052,56150.0
2023-08-11 15:50:00,113.08,113.22,113.01,113.09,107221.0,110.6052,110.7422,110.5368,110.615,107221.0
2023-08-11 15:55:00,113.09,113.13,113.01,113.08,312598.0,110.615,110.6541,110.5368,110.6052,312598.0
2023-08-14 09:30:00,113.18,114.14,113.15,113.56,143109.0,110.7031,111.642,110.6737,111.0747,143109.0
2023-08-14 09:35:00,113.54,113.87,113.53,113.67,42663.0,111.0552,111.378,111.0454,111.1823,42663.0
2023-08-14 09:40:00,113.65,114.58,113.65,114.5,117884.0,111.1628,112.0724,111.1628,111.9942,117884.0
2023-08-14 09:45:00,114.51,114.64,114.1,114.23,69964.0,112.0039,112.1311,111.6029,111.7301,69964.0
2023-08-14 09:50:00,114.22,114.54,114.2,114.4,46570.0,111.7203,112.0333,111.7007,111.8964,46570.0
2023-08-14 09:55:00,114.4,114.96,114.39,114.88,103429.0,111.8964,112.4441,111.8866,112.3659,103429.0
2023-08-14 10:00:00,114.87,114.89,114.5,114.66,70885.0,112.3561,112.3756,111.9942,112.1507,70885.0
2023-08-14 10:05:00,114.65,115.15,114.61,115.02,146755.0,112.1409,112.6299,112.1018,112.5028,146755.0
2023-08-14 10:10:00,115.01,115.34,114.94,115.33,72059.0,112.493,112.8158,112.4245,112.806,72059.0
2023-08-14 10:15:00,115.33,115.33,115.2,115.31,73059.0,112.806,112.806,112.6788,112.7864,73059.0
2023-08-14 10:20:00,115.31,115.38,115.14,115.21,75829.0,112.7864,112.8549,112.6202,112.6886,75829.0
2023-08-14 10:25:00,115.22,115.23,114.75,114.88,45559.0,112.6984,112.7082,112.2387,112.3659,45559.0
2023-08-14 10:30:00,114.88,115.0,114.74,114.79,34516.0,112.3659,112.4832,112.2289,112.2778,34516.0
2023-08-14 10:35:00,114.82,114.84,114.62,114.76,54160.0,112.3072,112.3267,112.1115,112.2485,54160.0
2023-08-14 10:40:00,114.77,114.85,114.67,114.73,26581.0,112.2583,112.3365,112.1604,112.2191,26581.0
2023-08-14 10:45:00,114.76,114.89,114.68,114.89,23652.0,112.2485,112.3756,112.1702,112.3756,23652.0
2023-08-14 10:50:00,114.92,115.07,114.8,114.93,62905.0,112.405,112.5517,112.2876,112.4148,62905.0
2023-08-14 10:55:00,114.93,115.05,114.8,115.03,47588.0,112.4148,112.5321,112.2876,112.5126,47588.0
2023-08-14 11:00:00,115.03,115.14,114.99,115.14,21775.0,112.5126,112.6202,112.4734,112.6202,21775.0
2023-08-14 11:05:00,115.14,115.15,114.85,114.9,17958.0,112.6202,112.6299,112.3365,112.3854,17958.0
2023-08-14 11:10:00,114.92,114.98,114.86,114.93,14742.0,112.405,112.4637,112.3463,112.4148,14742.0
2023-08-14 11:15:00,114.92,115.08,114.92,115.07,27205.0,112.405,112.5615,112.405,112.5517,27205.0
2023-08-14 11:20:00,115.07,115.17,115.0,115.16,31003.0,112.5517,112.6495,112.4832,112.6397,31003.0
2023-08-14 11:25:00,115.15,115.18,114.93,115.15,53306.0,112.6299,112.6593,112.4148,112.6299,53306.0
2023-08-14 11:30:00,115.16,115.19,115.02,115.07,22142.0,112.6397,112.6691,112.5028,112.5517,22142.0
2023-08-14 11:35:00,115.09,115.25,115.05,115.22,17479.0,112.5713,112.7278,112.5321,112.6984,17479.0
2023-08-14 11:40:00,115.21,115.29,115.2,115.24,14953.0,112.6886,112.7669,112.6788,112.718,14953.0
2023-08-14 11:45:00,115.24,115.38,115.23,115.34,24020.0,112.718,112.8549,112.7082,112.8158,24020.0
2023-08-14 11:50:00,115.34,115.38,115.25,115.27,22905.0,112.8158,112.8549,112.7278,112.7473,22905.0
2023-08-14 11:55:00,115.3,115.44,115.26,115.27,33539.0,112.7767,112.9136,112.7375,112.7473,33539.0
2023-08-14 12:00:00,115.29,115.53,115.29,115.47,57311.0,112.7669,113.0016,112.7669,112.9429,57311.0
2023-08-14 12:05:00,115.48,115.55,115.38,115.47,48153.0,112.9527,113.0212,112.8549,112.9429,48153.0
2023-08-14 12:10:00,115.48,115.5,115.35,115.41,34963.0,112.9527,112.9723,112.8256,112.8843,34963.0
2023-08-14 12:15:00,115.4,115.41,115.22,115.35,25807.0,112.8745,112.8843,112.6984,112.8256,25807.0
2023-08-14 12:20:00,115.33,115.33,115.05,115.13,23778.0,112.806,112.806,112.5321,112.6104,23778.0
2023-08-14 12:25:00,115.13,115.25,115.11,115.15,21679.0,112.6104,112.7278,112.5908,112.6299,21679.0
2023-08-14 12:30:00,115.16,115.18,115.05,115.09,18995.0,112.6397,112.6593,112.5321,112.5713,18995.0
2023-08-14 12:35:00,115.1,115.14,115.03,115.14,17173.0,112.581,112.6202,112.5126,112.6202,17173.0
2023-08-14 12:40:00,115.15,115.19,115.01,115.1,26559.0,112.6299,112.6691,112.493,112.581,26559.0
2023-08-14 12:45:00,115.12,115.25,115.06,115.2,18899.0,112.6006,112.7278,112.5419,112.6788,18899.0
2023-08-14 12:50:00,115.19,115.23,115.11,115.13,16805.0,112.6691,112.7082,112.5908,112.6104,16805.0
2023-08-14 12:55:00,115.11,115.18,115.09,115.09,10094.0,112.5908,112.6593,112.5713,112.5713,10094.0
2023-08-14 13:00:00,115.09,115.2,115.05,115.14,18719.0,112.5713,112.6788,112.5321,112.6202,18719.0
2023-08-14 13:05:00,115.12,115.26,115.09,115.17,32606.0,112.6006,112.7375,112.5713,112.6495,32606.0
2023-08-14 13:10:00,115.16,115.17,114.89,114.95,36705.0,112.6397,112.6495,112.3756,112.4343,36705.0
2023-08-14 13:15:00,114.97,115.09,114.96,115.0,47787.0,112.4539,112.5713,112.4441,112.4832,47787.0
2023-08-14 13:20:00,115.0,115.22,114.95,115.18,70950.0,112.4832,112.6984,112.4343,112.6593,70950.0
2023-08-14 13:25:00,115.18,115.2,114.95,115.0,45808.0,112.6593,112.6788,112.4343,112.4832,45808.0
2023-08-14 13:30:00,115.01,115.18,115.01,115.17,34008.0,112.493,112.6593,112.493,112.6495,34008.0
2023-08-14 13:35:00,115.17,115.36,115.17,115.2,51085.0,112.6495,112.8353,112.6495,112.6788,51085.0
2023-08-14 13:40:00,115.2,115.24,115.13,115.21,72553.0,112.6788,112.718,112.6104,112.6886,72553.0
2023-08-14 13:45:00,115.2,115.24,115.15,115.16,18184.0,112.6788,112.718,112.6299,112.6397,18184.0
2023-08-14 13:50:00,115.16,115.35,115.1,115.31,53295.0,112.6397,112.8256,112.581,112.7864,53295.0
2023-08-14 13:55:00,115.31,115.49,115.28,115.47,41825.0,112.7864,112.9625,112.7571,112.9429,41825.0
2023-08-14 14:00:00,115.48,115.54,115.42,115.47,68482.0,112.9527,113.0114,112.894,112.9429,68482.0
2023-08-14 14:05:00,115.48,115.5,115.3,115.3,28773.0,112.9527,112.9723,112.7767,112.7767,28773.0
2023-08-14 14:10:00,115.29,115.49,115.22,115.49,35951.0,112.7669,112.9625,112.6984,112.9625,35951.0
2023-08-14 14:15:00,115.49,115.5,115.34,115.43,28968.0,112.9625,112.9723,112.8158,112.9038,28968.0
2023-08-14 14:20:00,115.43,115.43,115.32,115.41,34965.0,112.9038,112.9038,112.7962,112.8843,34965.0
2023-08-14 14:25:00,115.41,115.41,115.18,115.29,36302.0,112.8843,112.8843,112.6593,112.7669,36302.0
2023-08-14 14:30:00,115.29,115.42,115.22,115.39,47865.0,112.7669,112.894,112.6984,112.8647,47865.0
2023-08-14 14:35:00,115.42,115.47,115.24,115.29,38785.0,112.894,112.9429,112.718,112.7669,38785.0
2023-08-14 14:40:00,115.27,115.43,115.25,115.39,30800.0,112.7473,112.9038,112.7278,112.8647,30800.0
2023-08-14 14:45:00,115.37,115.41,115.28,115.34,32391.0,112.8451,112.8843,112.7571,112.8158,32391.0
2023-08-14 14:50:00,115.36,115.46,115.33,115.44,27314.0,112.8353,112.9332,112.806,112.9136,27314.0
2023-08-14 14:55:00,115.45,115.45,115.32,115.36,45191.0,112.9234,112.9234,112.7962,112.8353,45191.0
2023-08-14 15:00:00,115.37,115.57,115.36,115.54,54150.0,112.8451,113.0408,112.8353,113.0114,54150.0
2023-08-14 15:05:00,115.54,115.58,115.47,115.53,44316.0,113.0114,113.0505,112.9429,113.0016,44316.0
2023-08-14 15:10:00,115.53,115.64,115.51,115.6,48945.0,113.0016,113.1092,112.9821,113.0701,48945.0
2023-08-14 15:15:00,115.59,115.69,115.59,115.66,44897.0,113.0603,113.1581,113.0603,113.1288,44897.0
2023-08-14 15:20:00,115.67,115.7,115.65,115.67,42633.0,113.1386,113.1679,113.119,113.1386,42633.0
2023-08-14 15:25:00,115.68,115.68,115.55,115.62,38896.0,113.1483,113.1483,113.0212,113.0897,38896.0
2023-08-14 15:30:00,115.61,115.72,115.6,115.65,85751.0,113.0799,113.1875,113.0701,113.119,85751.0
2023-08-14 15:35:00,115.64,115.69,115.59,115.67,42073.0,113.1092,113.1581,113.0603,113.1386,42073.0
2023-08-14 15:40:00,115.67,115.8,115.65,115.8,83550.0,113.1386,113.2657,113.119,113.2657,83550.0
2023-08-14 15:45:00,115.8,115.81,115.55,115.61,125099.0,113.2657,113.2755,113.0212,113.0799,125099.0
2023-08-14 15:50:00,115.6,115.64,115.36,115.37,148907.0,113.0701,113.1092,112.8353,112.8451,148907.0
2023-08-14 15:55:00,115.39,115.59,115.35,115.59,411368.0,112.8647,113.0603,112.8256,113.0603,411368.0
2023-08-15 09:30:00,115.45,115.55,115.2,115.27,77253.0,112.9234,113.0212,112.6788,112.7473,77253.0
2023-08-15 09:35:00,115.26,115.77,115.15,115.76,53010.0,112.7375,113.2364,112.6299,113.2266,53010.0
2023-08-15 09:40:00,115.73,115.85,115.46,115.63,50901.0,113.1972,113.3146,112.9332,113.0994,50901.0
2023-08-15 09:45:00,115.62,115.89,115.61,115.76,44567.0,113.0897,113.3537,113.0799,113.2266,44567.0
2023-08-15 09:50:00,115.76,116.12,115.72,115.91,97523.0,113.2266,113.5787,113.1875,113.3733,97523.0
2023-08-15 09:55:00,115.91,116.03,115.76,115.93,61454.0,113.3733,113.4907,113.2266,113.3929,61454.0
2023-08-15 10:00:00,115.91,115.91,115.25,115.25,64532.0,113.3733,113.3733,112.7278,112.7278,64532.0
2023-08-15 10:05:00,115.2,115.2,114.85,114.9,45898.0,112.6788,112.6788,112.3365,112.3854,45898.0
2023-08-15 10:10:00,114.89,115.53,114.84,115.45,279688.0,112.3756,113.0016,112.3267,112.9234,279688.0
2023-08-15 10:15:00,115.44,115.69,115.42,115.68,112966.0,112.9136,113.1581,112.894,113.1483,112966.0
2023-08-15 10:20:00,115.69,116.03,115.63,115.69,105297.0,113.1581,113.4907,113.0994,113.1581,105297.0
2023-08-15 10:25:00,115.72,115.95,115.63,115.77,55703.0,113.1875,113.4124,113.0994,113.2364,55703.0
2023-08-15 10:30:00,115.75,115.75,115.53,115.66,55362.0,113.2168,113.2168,113.0016,113.1288,55362.0
2023-08-15 10:35:00,115.63,116.09,115.57,116.03,68449.0,113.0994,113.5494,113.0408,113.4907,68449.0
2023-08-15 10:40:00,116.04,116.05,115.85,116.04,41109.0,113.5005,113.5102,113.3146,113.5005,41109.0
2023-08-15 10:45:00,116.01,116.03,115.77,115.78,46647.0,113.4711,113.4907,113.2364,113.2462,46647.0
2023-08-15 10:50:00,115.75,115.88,115.63,115.67,38669.0,113.2168,113.344,113.0994,113.1386,38669.0
2023-08-15 10:55:00,115.67,115.82,115.65,115.72,49395.0,113.1386,113.2853,113.119,113.1875,49395.0
2023-08-15 11:00:00,115.72,116.08,115.7,116.04,65383.0,113.1875,113.5396,113.1679,113.5005,65383.0
2023-08-15 11:05:00,116.06,116.37,116.04,116.33,71253.0,113.52,113.8232,113.5005,113.7841,71253.0
2023-08-15 11:10:00,116.37,116.79,116.34,116.75,93040.0,113.8232,114.2341,113.7939,114.1949,93040.0
2023-08-15 11:15:00,116.73,116.81,116.47,116.61,107438.0,114.1754,114.2536,113.9211,114.058,107438.0
2023-08-15 11:20:00,116.61,116.71,116.27,116.31,96135.0,114.058,114.1558,113.7254,113.7646,96135.0
2023-08-15 11:25:00,116.31,116.53,116.28,116.46,54998.0,113.7646,113.9797,113.7352,113.9113,54998.0
2023-08-15 11:30:00,116.44,116.62,116.25,116.62,74071.0,113.8917,114.0678,113.7059,114.0678,74071.0
2023-08-15 11:35:00,116.62,116.98,116.62,116.98,130320.0,114.0678,114.4199,114.0678,114.4199,130320.0
2023-08-15 11:40:00,116.96,117.08,116.86,116.94,88973.0,114.4003,114.5177,114.3025,114.3808,88973.0
2023-08-15 11:45:00,116.94,116.98,116.7,116.96,87807.0,114.3808,114.4199,114.146,114.4003,87807.0
2023-08-15 11:50:00,116.94,117.11,116.89,116.91,53938.0,114.3808,114.547,114.3319,114.3514,53938.0
2023-08-15 11:55:00,116.92,117.24,116.91,117.12,153973.0,114.3612,114.6742,114.3514,114.5568,153973.0
2023-08-15 12:00:00,117.14,117.25,117.09,117.18,56223.0,114.5764,114.684,114.5275,114.6155,56223.0
2023-08-15 12:05:00,117.18,117.26,117.05,117.2,86526.0,114.6155,114.6938,114.4884,114.6351,86526.0
2023-08-15 12:10:00,117.18,117.51,117.11,117.49,77411.0,114.6155,114.9383,114.547,114.9187,77411.0
2023-08-15 12:15:00,117.48,117.49,117.14,117.26,173326.0,114.909,114.9187,114.5764,114.6938,173326.0
2023-08-15 12:20:00,117.25,117.36,117.15,117.28,50352.0,114.684,114.7916,114.5862,114.7133,50352.0
2023-08-15 12:25:00,117.26,117.34,117.09,117.34,53297.0,114.6938,114.772,114.5275,114.772,53297.0
2023-08-15 12:30:00,117.35,117.36,117.23,117.34,54287.0,114.7818,114.7916,114.6644,114.772,54287.0
2023-08-15 12:35:00,117.33,117.47,117.3,117.46,49452.0,114.7622,114.8992,114.7329,114.8894,49452.0
2023-08-15 12:40:00,117.47,117.49,117.33,117.4,44948.0,114.8992,114.9187,114.7622,114.8307,44948.0
2023-08-15 12:45:00,117.4,117.54,117.33,117.54,67368.0,114.8307,114.9676,114.7622,114.9676,67368.0
2023-08-15 12:50:00,117.53,117.8,117.45,117.75,203058.0,114.9579,115.2219,114.8796,115.173,203058.0
2023-08-15 12:55:00,117.75,117.87,117.51,117.84,193121.0,115.173,115.2904,114.9383,115.2611,193121.0
2023-08-15 13:00:00,117.82,117.87,117.47,117.6,70605.0,115.2415,115.2904,114.8992,115.0263,70605.0
2023-08-15 13:05:00,117.59,117.65,117.55,117.58,43285.0,115.0165,115.0752,114.9774,115.0068,43285.0
2023-08-15 13:10:00,117.56,117.81,117.55,117.78,66792.0,114.9872,115.2317,114.9774,115.2024,66792.0
2023-08-15 13:15:00,117.79,117.94,117.72,117.91,102769.0,115.2122,115.3589,115.1437,115.3295,102769.0
2023-08-15 13:20:00,117.92,117.99,117.72,117.87,81109.0,115.3393,115.4078,115.1437,115.2904,81109.0
2023-08-15 13:25:00,117.86,117.98,117.77,117.95,70052.0,115.2806,115.398,115.1926,115.3687,70052.0
2023-08-15 13:30:00,117.96,117.97,117.81,117.86,47884.0,115.3784,115.3882,115.2317,115.2806,47884.0
2023-08-15 13:35:00,117.87,118.06,117.66,117.72,143955.0,115.2904,115.4763,115.085,115.1437,143955.0
2023-08-15 13:40:00,117.71,117.79,117.63,117.78,114810.0,115.1339,115.2122,115.0557,115.2024,114810.0
2023-08-15 13:45:00,117.76,117.9,117.68,117.71,44158.0,115.1828,115.3198,115.1046,115.1339,44158.0
2023-08-15 13:50:00,117.71,117.75,117.6,117.69,36593.0,115.1339,115.173,115.0263,115.1144,36593.0
2023-08-15 13:55:00,117.7,117.85,117.65,117.81,45751.0,115.1241,115.2709,115.0752,115.2317,45751.0
2023-08-15 14:00:00,117.81,117.91,117.78,117.87,39681.0,115.2317,115.3295,115.2024,115.2904,39681.0
2023-08-15 14:05:00,117.86,117.9,117.79,117.8,53770.0,115.2806,115.3198,115.2122,115.2219,53770.0
2023-08-15 14:10:00,117.79,117.84,117.56,117.62,41565.0,115.2122,115.2611,114.9872,115.0459,41565.0
2023-08-15 14:15:00,117.6,117.67,117.55,117.56,91235.0,115.0263,115.0948,114.9774,114.9872,91235.0
2023-08-15 14:20:00,117.57,117.63,117.39,117.42,67342.0,114.997,115.0557,114.8209,114.8503,67342.0
2023-08-15 14:25:00,117.41,117.51,117.33,117.39,44550.0,114.8405,114.9383,114.7622,114.8209,44550.0
2023-08-15 14:30:00,117.39,117.42,117.2,117.31,55144.0,114.8209,114.8503,114.6351,114.7427,55144.0
2023-08-15 14:35:00,117.31,117.37,117.18,117.25,34127.0,114.7427,114.8014,114.6155,114.684,34127.0
2023-08-15 14:40:00,117.25,117.31,117.2,117.25,51363.0,114.684,114.7427,114.6351,114.684,51363.0
2023-08-15 14:45:00,117.25,117.25,117.03,117.07,124033.0,114.684,114.684,114.4688,114.5079,124033.0
2023-08-15 14:50:00,117.06,117.1,117.02,117.04,52992.0,114.4981,114.5373,114.459,114.4786,52992.0
2023-08-15 14:55:00,117.04,117.05,116.78,116.95,249913.0,114.4786,114.4884,114.2243,114.3905,249913.0
2023-08-15 15:00:00,116.95,116.96,116.72,116.75,44940.0,114.3905,114.4003,114.1656,114.1949,44940.0
2023-08-15 15:05:00,116.75,117.07,116.74,116.97,171555.0,114.1949,114.5079,114.1851,114.4101,171555.0
2023-08-15 15:10:00,116.97,117.11,116.92,117.08,68348.0,114.4101,114.547,114.3612,114.5177,68348.0
2023-08-15 15:15:00,117.06,117.15,117.02,117.11,49156.0,114.4981,114.5862,114.459,114.547,49156.0
2023-08-15 15:20:00,117.12,117.22,117.07,117.16,66226.0,114.5568,114.6546,114.5079,114.596,66226.0
2023-08-15 15:25:00,117.17,117.17,116.79,116.88,133261.0,114.6057,114.6057,114.2341,114.3221,133261.0
2023-08-15 15:30:00,116.88,116.95,116.75,116.91,144354.0,114.3221,114.3905,114.1949,114.3514,144354.0
2023-08-15 15:35:00,116.91,116.92,116.66,116.66,65730.0,114.3514,114.3612,114.1069,114.1069,65730.0
2023-08-15 15:40:00,116.67,116.69,116.55,116.69,110909.0,114.1167,114.1362,113.9993,114.1362,110909.0
2023-08-15 15:45:00,116.69,116.95,116.68,116.9,124446.0,114.1362,114.3905,114.1265,114.3416,124446.0
2023-08-15 15:50:00,116.91,117.19,116.87,117.19,269353.0,114.3514,114.6253,114.3123,114.6253,269353.0
2023-08-15 15:55:00,117.18,117.52,117.16,117.28,630866.0,114.6155,114.9481,114.596,114.7133,630866.0
2023-08-16 09:30:00,117.16,117.3,116.54,116.82,129084.0,114.596,114.7329,113.9895,114.2634,129084.0
2023-08-16 09:35:00,116.73,117.48,116.56,117.45,55276.0,114.1754,114.909,114.0091,114.8796,55276.0
2023-08-16 09:40:00,117.48,117.67,117.31,117.32,61544.0,114.909,115.0948,114.7427,114.7525,61544.0
2023-08-16 09:45:00,117.29,117.41,117.17,117.3,44858.0,114.7231,114.8405,114.6057,114.7329,44858.0
2023-08-16 09:50:00,117.27,117.3,117.07,117.12,31772.0,114.7035,114.7329,114.5079,114.5568,31772.0
2023-08-16 09:55:00,117.11,117.12,116.95,117.08,30455.0,114.547,114.5568,114.3905,114.5177,30455.0
2023-08-16 10:00:00,117.07,117.09,116.87,116.95,23837.0,114.5079,114.5275,114.3123,114.3905,23837.0
2023-08-16 10:05:00,116.92,117.07,116.88,116.98,28183.0,114.3612,114.5079,114.3221,114.4199,28183.0
2023-08-16 10:10:00,117.01,117.14,116.89,116.92,20376.0,114.4492,114.5764,114.3319,114.3612,20376.0
2023-08-16 10:15:00,116.92,117.26,116.92,117.23,26147.0,114.3612,114.6938,114.3612,114.6644,26147.0
2023-08-16 10:20:00,117.23,117.38,117.11,117.33,47297.0,114.6644,114.8111,114.547,114.7622,47297.0
2023-08-16 10:25:00,117.33,117.43,117.28,117.32,37710.0,114.7622,114.86,114.7133,114.7525,37710.0
2023-08-16 10:30:00,117.32,117.39,117.15,117.3,32019.0,114.7525,114.8209,114.5862,114.7329,32019.0
2023-08-16 10:35:00,117.28,117.6,117.27,117.59,40512.0,114.7133,115.0263,114.7035,115.0165,40512.0
2023-08-16 10:40:00,117.59,117.76,117.56,117.56,71058.0,115.0165,115.1828,114.9872,114.9872,71058.0
2023-08-16 10:45:00,117.54,117.59,117.34,117.38,37515.0,114.9676,115.0165,114.772,114.8111,37515.0
2023-08-16 10:50:00,117.37,117.43,117.26,117.43,24524.0,114.8014,114.86,114.6938,114.86,24524.0
2023-08-16 10:55:00,117.47,117.69,117.45,117.69,55225.0,114.8992,115.1144,114.8796,115.1144,55225.0
2023-08-16 11:00:00,117.68,117.7,117.51,117.63,19591.0,115.1046,115.1241,114.9383,115.0557,19591.0
2023-08-16 11:05:00,117.64,117.71,117.6,117.71,48170.0,115.0654,115.1339,115.0263,115.1339,48170.0
2023-08-16 11:10:00,117.71,117.81,117.56,117.69,44721.0,115.1339,115.2317,114.9872,115.1144,44721.0
2023-08-16 11:15:00,117.69,117.75,117.49,117.58,21164.0,115.1144,115.173,114.9187,115.0068,21164.0
2023-08-16 11:20:00,117.56,117.65,117.44,117.64,30772.0,114.9872,115.0752,114.8698,115.0654,30772.0
2023-08-16 11:25:00,117.64,117.65,117.47,117.57,23900.0,115.0654,115.0752,114.8992,114.997,23900.0
2023-08-16 11:30:00,117.57,117.57,117.44,117.54,24875.0,114.997,114.997,114.8698,114.9676,24875.0
2023-08-16 11:35:00,117.55,117.6,117.46,117.47,17293.0,114.9774,115.0263,114.8894,114.8992,17293.0
2023-08-16 11:40:00,117.47,117.59,117.46,117.56,27994.0,114.8992,115.0165,114.8894,114.9872,27994.0
2023-08-16 11:45:00,117.55,117.6,117.41,117.44,18199.0,114.9774,115.0263,114.8405,114.8698,18199.0
2023-08-16 11:50:00,117.44,117.44,117.3,117.31,32364.0,114.8698,114.8698,114.7329,114.7427,32364.0
2023-08-16 11:55:00,117.32,117.35,117.21,117.28,29290.0,114.7525,114.7818,114.6449,114.7133,29290.0
2023-08-16 12:00:00,117.27,117.54,117.26,117.48,39499.0,114.7035,114.9676,114.6938,114.909,39499.0
2023-08-16 12:05:00,117.5,117.5,117.18,117.2,23372.0,114.9285,114.9285,114.6155,114.6351,23372.0
2023-08-16 12:10:00,117.2,117.2,117.02,117.16,31350.0,114.6351,114.6351,114.459,114.596,31350.0
2023-08-16 12:15:00,117.13,117.2,117.05,117.06,18844.0,114.5666,114.6351,114.4884,114.4981,18844.0
2023-08-16 12:20:00,117.06,117.08,116.89,116.91,51950.0,114.4981,114.5177,114.3319,114.3514,51950.0
2023-08-16 12:25:00,116.9,116.9,116.73,116.75,22974.0,114.3416,114.3416,114.1754,114.1949,22974.0
2023-08-16 12:30:00,116.76,116.92,116.68,116.88,32042.0,114.2047,114.3612,114.1265,114.3221,32042.0
2023-08-16 12:35:00,116.89,116.96,116.81,116.93,28724.0,114.3319,114.4003,114.2536,114.371,28724.0
2023-08-16 12:40:00,116.94,116.99,116.89,116.94,31810.0,114.3808,114.4297,114.3319,114.3808,31810.0
2023-08-16 12:45:00,116.92,116.95,116.84,116.86,32562.0,114.3612,114.3905,114.283,114.3025,32562.0
2023-08-16 12:50:00,116.88,116.96,116.82,116.86,25539.0,114.3221,114.4003,114.2634,114.3025,25539.0
2023-08-16 12:55:00,116.86,116.88,116.76,116.76,31999.0,114.3025,114.3221,114.2047,114.2047,31999.0
2023-08-16 13:00:00,116.75,116.83,116.72,116.72,31370.0,114.1949,114.2732,114.1656,114.1656,31370.0
2023-08-16 13:05:00,116.71,116.73,116.42,116.42,37698.0,114.1558,114.1754,113.8721,113.8721,37698.0
2023-08-16 13:10:00,116.42,116.5,116.31,116.49,53758.0,113.8721,113.9504,113.7646,113.9406,53758.0
2023-08-16 13:15:00,116.49,116.52,116.34,116.37,33446.0,113.9406,113.97,113.7939,113.8232,33446.0
2023-08-16 13:20:00,116.36,116.41,116.26,116.4,40117.0,113.8135,113.8624,113.7156,113.8526,40117.0
2023-08-16 13:25:00,116.41,116.41,116.21,116.23,32936.0,113.8624,113.8624,113.6667,113.6863,32936.0
2023-08-16 13:30:00,116.23,116.32,116.18,116.29,33819.0,113.6863,113.7743,113.6374,113.745,33819.0
2023-08-16 13:35:00,116.28,116.37,116.25,116.34,33252.0,113.7352,113.8232,113.7059,113.7939,33252.0
2023-08-16 13:40:00,116.34,116.37,116.28,116.32,27570.0,113.7939,113.8232,113.7352,113.7743,27570.0
2023-08-16 13:45:00,116.31,116.5,116.26,116.32,38074.0,113.7646,113.9504,113.7156,113.7743,38074.0
2023-08-16 13:50:00,116.33,116.38,116.16,116.2,42483.0,113.7841,113.833,113.6178,113.657,42483.0
2023-08-16 13:55:00,116.2,116.35,116.2,116.3,28304.0,113.657,113.8037,113.657,113.7548,28304.0
2023-08-16 14:00:00,116.31,116.31,115.91,115.95,57274.0,113.7646,113.7646,113.3733,113.4124,57274.0
2023-08-16 14:05:00,115.97,116.17,115.96,116.16,27679.0,113.432,113.6276,113.4222,113.6178,27679.0
2023-08-16 14:10:00,116.16,116.16,115.95,115.98,39020.0,113.6178,113.6178,113.4124,113.4418,39020.0
2023-08-16 14:15:00,115.96,116.38,115.96,116.38,32448.0,113.4222,113.833,113.4222,113.833,32448.0
2023-08-16 14:20:00,116.39,116.65,116.38,116.63,24885.0,113.8428,114.0971,113.833,114.0776,24885.0
2023-08-16 14:25:00,116.62,116.64,116.45,116.58,31660.0,114.0678,114.0873,113.9015,114.0286,31660.0
2023-08-16 14:30:00,116.58,116.7,116.56,116.61,32338.0,114.0286,114.146,114.0091,114.058,32338.0
2023-08-16 14:35:00,116.61,116.67,116.49,116.54,24142.0,114.058,114.1167,113.9406,113.9895,24142.0
2023-08-16 14:40:00,116.51,116.54,116.31,116.35,22549.0,113.9602,113.9895,113.7646,113.8037,22549.0
2023-08-16 14:45:00,116.36,116.47,116.26,116.27,42002.0,113.8135,113.9211,113.7156,113.7254,42002.0
2023-08-16 14:50:00,116.28,116.35,116.18,116.34,39501.0,113.7352,113.8037,113.6374,113.7939,39501.0
2023-08-16 14:55:00,116.33,116.38,116.24,116.3,34981.0,113.7841,113.833,113.6961,113.7548,34981.0
2023-08-16 15:00:00,116.3,116.3,116.15,116.22,24835.0,113.7548,113.7548,113.6081,113.6765,24835.0
2023-08-16 15:05:00,116.22,116.22,116.04,116.09,27983.0,113.6765,113.6765,113.5005,113.5494,27983.0
2023-08-16 15:10:00,116.09,116.13,115.73,115.81,43373.0,113.5494,113.5885,113.1972,113.2755,43373.0
2023-08-16 15:15:00,115.81,115.81,115.46,115.54,68690.0,113.2755,113.2755,112.9332,113.0114,68690.0
2023-08-16 15:20:00,115.54,115.69,115.49,115.59,52702.0,113.0114,113.1581,112.9625,113.0603,52702.0
2023-08-16 15:25:00,115.6,115.63,115.53,115.59,47561.0,113.0701,113.0994,113.0016,113.0603,47561.0
2023-08-16 15:30:00,115.59,115.71,115.47,115.6,51575.0,113.0603,113.1777,112.9429,113.0701,51575.0
2023-08-16 15:35:00,115.6,115.74,115.55,115.56,87662.0,113.0701,113.207,113.0212,113.031,87662.0
2023-08-16 15:40:00,115.56,115.62,115.39,115.44,62559.0,113.031,113.0897,112.8647,112.9136,62559.0
2023-08-16 15:45:00,115.44,115.56,115.41,115.48,77912.0,112.9136,113.031,112.8843,112.9527,77912.0
2023-08-16 15:50:00,115.48,115.65,115.34,115.48,177313.0,112.9527,113.119,112.8158,112.9527,177313.0
2023-08-16 15:55:00,115.47,115.59,115.27,115.31,306261.0,112.9429,113.0603,112.7473,112.7864,306261.0
2023-08-17 09:30:00,115.74,116.52,115.74,115.92,88408.0,113.207,113.97,113.207,113.3831,88408.0
2023-08-17 09:35:00,115.92,116.5,115.92,116.38,34839.0,113.3831,113.9504,113.3831,113.833,34839.0
2023-08-17 09:40:00,116.38,116.38,116.02,116.06,38079.0,113.833,113.833,113.4809,113.52,38079.0
2023-08-17 09:45:00,116.02,116.15,115.77,116.15,38853.0,113.4809,113.6081,113.2364,113.6081,38853.0
2023-08-17 09:50:00,116.12,116.35,116.11,116.26,22140.0,113.5787,113.8037,113.5689,113.7156,22140.0
2023-08-17 09:55:00,116.28,116.63,116.18,116.29,49111.0,113.7352,114.0776,113.6374,113.745,49111.0
2023-08-17 10:00:00,116.3,116.39,116.2,116.28,44652.0,113.7548,113.8428,113.657,113.7352,44652.0
2023-08-17 10:05:00,116.22,116.34,116.04,116.21,35070.0,113.6765,113.7939,113.5005,113.6667,35070.0
2023-08-17 10:10:00,116.2,116.24,116.01,116.12,29097.0,113.657,113.6961,113.4711,113.5787,29097.0
2023-08-17 10:15:00,116.11,116.19,115.81,115.94,71487.0,113.5689,113.6472,113.2755,113.4027,71487.0
2023-08-17 10:20:00,115.97,116.08,115.84,115.84,14682.0,113.432,113.5396,113.3048,113.3048,14682.0
2023-08-17 10:25:00,115.84,116.06,115.75,116.04,35759.0,113.3048,113.52,113.2168,113.5005,35759.0
2023-08-17 10:30:00,116.03,116.12,115.81,115.85,26270.0,113.4907,113.5787,113.2755,113.3146,26270.0
2023-08-17 10:35:00,115.86,115.94,115.77,115.9,29995.0,113.3244,113.4027,113.2364,113.3635,29995.0
2023-08-17 10:40:00,115.9,115.98,115.86,115.93,27835.0,113.3635,113.4418,113.3244,113.3929,27835.0
2023-08-17 10:45:00,115.94,115.99,115.78,115.86,31588.0,113.4027,113.4516,113.2462,113.3244,31588.0
2023-08-17 10:50:00,115.88,116.15,115.88,116.14,22626.0,113.344,113.6081,113.344,113.5983,22626.0
2023-08-17 10:55:00,116.13,116.18,115.95,116.0,50237.0,113.5885,113.6374,113.4124,113.4613,50237.0
2023-08-17 11:00:00,116.0,116.02,115.84,115.91,40062.0,113.4613,113.4809,113.3048,113.3733,40062.0
2023-08-17 11:05:00,115.9,115.96,115.72,115.73,22902.0,113.3635,113.4222,113.1875,113.1972,22902.0
2023-08-17 11:10:00,115.73,115.75,115.61,115.71,25622.0,113.1972,113.2168,113.0799,113.1777,25622.0
2023-08-17 11:15:00,115.7,115.75,115.59,115.66,32608.0,113.1679,113.2168,113.0603,113.1288,32608.0
2023-08-17 11:20:00,115.67,115.73,115.51,115.65,64846.0,113.1386,113.1972,112.9821,113.119,64846.0
2023-08-17 11:25:00,115.63,115.76,115.61,115.68,45375.0,113.0994,113.2266,113.0799,113.1483,45375.0
2023-08-17 11:30:00,115.68,115.81,115.63,115.74,53016.0,113.1483,113.2755,113.0994,113.207,53016.0
2023-08-17 11:35:00,115.72,115.91,115.65,115.87,26236.0,113.1875,113.3733,113.119,113.3342,26236.0
2023-08-17 11:40:00,115.87,116.04,115.84,115.85,23724.0,113.3342,113.5005,113.3048,113.3146,23724.0
2023-08-17 11:45:00,115.84,115.96,115.82,115.83,22465.0,113.3048,113.4222,113.2853,113.2951,22465.0
2023-08-17 11:50:00,115.83,115.94,115.79,115.8,32365.0,113.2951,113.4027,113.2559,113.2657,32365.0
2023-08-17 11:55:00,115.78,115.98,115.77,115.97,35948.0,113.2462,113.4418,113.2364,113.432,35948.0
2023-08-17 12:00:00,115.97,116.03,115.94,115.98,42605.0,113.432,113.4907,113.4027,113.4418,42605.0
2023-08-17 12:05:00,115.98,116.0,115.86,115.92,30164.0,113.4418,113.4613,113.3244,113.3831,30164.0
2023-08-17 12:10:00,115.92,116.2,115.92,116.18,56204.0,113.3831,113.657,113.3831,113.6374,56204.0
2023-08-17 12:15:00,116.17,116.23,116.05,116.21,36191.0,113.6276,113.6863,113.5102,113.6667,36191.0
2023-08-17 12:20:00,116.22,116.41,116.11,116.37,43346.0,113.6765,113.8624,113.5689,113.8232,43346.0
2023-08-17 12:25:00,116.38,116.58,116.37,116.44,50891.0,113.833,114.0286,113.8232,113.8917,50891.0
2023-08-17 12:30:00,116.45,116.53,116.31,116.35,32186.0,113.9015,113.9797,113.7646,113.8037,32186.0
2023-08-17 12:35:00,116.35,116.47,116.3,116.46,37714.0,113.8037,113.9211,113.7548,113.9113,37714.0
2023-08-17 12:40:00,116.46,116.53,116.39,116.48,34295.0,113.9113,113.9797,113.8428,113.9308,34295.0
2023-08-17 12:45:00,116.48,116.51,116.33,116.45,34849.0,113.9308,113.9602,113.7841,113.9015,34849.0
2023-08-17 12:50:00,116.46,116.67,116.45,116.63,55093.0,113.9113,114.1167,113.9015,114.0776,55093.0
2023-08-17 12:55:00,116.64,116.78,116.62,116.69,39602.0,114.0873,114.2243,114.0678,114.1362,39602.0
2023-08-17 13:00:00,116.69,116.72,116.58,116.61,35686.0,114.1362,114.1656,114.0286,114.058,35686.0
2023-08-17 13:05:00,116.59,116.62,116.5,116.52,26310.0,114.0384,114.0678,113.9504,113.97,26310.0
2023-08-17 13:10:00,116.5,116.68,116.44,116.64,29809.0,113.9504,114.1265,113.8917,114.0873,29809.0
2023-08-17 13:15:00,116.66,116.71,116.48,116.48,30010.0,114.1069,114.1558,113.9308,113.9308,30010.0
2023-08-17 13:20:00,116.47,116.49,116.26,116.26,86248.0,113.9211,113.9406,113.7156,113.7156,86248.0
2023-08-17 13:25:00,116.25,116.32,116.14,116.16,30885.0,113.7059,113.7743,113.5983,113.6178,30885.0
2023-08-17 13:30:00,116.15,116.18,116.08,116.1,27396.0,113.6081,113.6374,113.5396,113.5592,27396.0
2023-08-17 13:35:00,116.07,116.21,116.06,116.15,25000.0,113.5298,113.6667,113.52,113.6081,25000.0
2023-08-17 13:40:00,116.13,116.16,115.97,116.06,39721.0,113.5885,113.6178,113.432,113.52,39721.0
2023-08-17 13:45:00,116.05,116.1,115.99,116.04,26345.0,113.5102,113.5592,113.4516,113.5005,26345.0
2023-08-17 13:50:00,116.04,116.09,115.97,116.09,27274.0,113.5005,113.5494,113.432,113.5494,27274.0
2023-08-17 13:55:00,116.09,116.11,116.01,116.05,18610.0,113.5494,113.5689,113.4711,113.5102,18610.0
2023-08-17 14:00:00,116.05,116.11,116.02,116.04,21112.0,113.5102,113.5689,113.4809,113.5005,21112.0
2023-08-17 14:05:00,116.02,116.12,115.98,116.07,29170.0,113.4809,113.5787,113.4418,113.5298,29170.0
2023-08-17 14:10:00,116.07,116.1,115.97,116.0,25732.0,113.5298,113.5592,113.432,113.4613,25732.0
2023-08-17 14:15:00,116.0,116.04,115.93,116.02,32149.0,113.4613,113.5005,113.3929,113.4809,32149.0
2023-08-17 14:20:00,116.0,116.02,115.91,115.98,30665.0,113.4613,113.4809,113.3733,113.4418,30665.0
2023-08-17 14:25:00,115.99,116.13,115.99,116.11,27364.0,113.4516,113.5885,113.4516,113.5689,27364.0
2023-08-17 14:30:00,116.11,116.11,116.02,116.09,23819.0,113.5689,113.5689,113.4809,113.5494,23819.0
2023-08-17 14:35:00,116.1,116.1,116.0,116.07,27035.0,113.5592,113.5592,113.4613,113.5298,27035.0
2023-08-17 14:40:00,116.05,116.07,115.91,115.91,24204.0,113.5102,113.5298,113.3733,113.3733,24204.0
2023-08-17 14:45:00,115.9,115.93,115.74,115.76,85193.0,113.3635,113.3929,113.207,113.2266,85193.0
2023-08-17 14:50:00,115.75,115.79,115.68,115.72,31920.0,113.2168,113.2559,113.1483,113.1875,31920.0
2023-08-17 14:55:00,115.7,115.71,115.59,115.64,47547.0,113.1679,113.1777,113.0603,113.1092,47547.0
2023-08-17 15:00:00,115.6,115.6,115.35,115.35,73884.0,113.0701,113.0701,112.8256,112.8256,73884.0
2023-08-17 15:05:00,115.35,115.48,115.13,115.16,183522.0,112.8256,112.9527,112.6104,112.6397,183522.0
2023-08-17 15:10:00,115.14,115.14,114.76,114.76,148089.0,112.6202,112.6202,112.2485,112.2485,148089.0
2023-08-17 15:15:00,114.76,114.78,114.52,114.65,135454.0,112.2485,112.268,112.0137,112.1409,135454.0
2023-08-17 15:20:00,114.63,114.66,114.36,114.5,85768.0,112.1213,112.1507,111.8572,111.9942,85768.0
2023-08-17 15:25:00,114.48,114.94,114.46,114.9,64149.0,111.9746,112.4245,111.955,112.3854,64149.0
2023-08-17 15:30:00,114.93,115.03,114.72,114.73,75711.0,112.4148,112.5126,112.2094,112.2191,75711.0
2023-08-17 15:35:00,114.74,114.79,114.64,114.72,63154.0,112.2289,112.2778,112.1311,112.2094,63154.0
2023-08-17 15:40:00,114.72,114.89,114.71,114.78,63030.0,112.2094,112.3756,112.1996,112.268,63030.0
2023-08-17 15:45:00,114.78,114.83,114.59,114.63,110929.0,112.268,112.3169,112.0822,112.1213,110929.0
2023-08-17 15:50:00,114.63,114.96,114.63,114.96,155735.0,112.1213,112.4441,112.1213,112.4441,155735.0
2023-08-17 15:55:00,114.95,115.0,114.81,114.87,495339.0,112.4343,112.4832,112.2974,112.3561,495339.0
2023-08-18 09:30:00,114.5,114.71,114.0,114.33,292246.0,111.9942,112.1996,111.5051,111.8279,292246.0
2023-08-18 09:35:00,114.3,114.37,113.95,114.3,57432.0,111.7985,111.867,111.4562,111.7985,57432.0
2023-08-18 09:40:00,114.31,114.66,114.26,114.59,33035.0,111.8083,112.1507,111.7594,112.0822,33035.0
2023-08-18 09:45:00,114.58,114.58,114.21,114.3,35679.0,112.0724,112.0724,111.7105,111.7985,35679.0
2023-08-18 09:50:00,114.31,114.6,114.26,114.57,41451.0,111.8083,112.092,111.7594,112.0626,41451.0
2023-08-18 09:55:00,114.56,114.64,114.4,114.57,34039.0,112.0529,112.1311,111.8964,112.0626,34039.0
2023-08-18 10:00:00,114.56,114.64,114.38,114.59,41682.0,112.0529,112.1311,111.8768,112.0822,41682.0
2023-08-18 10:05:00,114.63,114.67,114.44,114.53,60758.0,112.1213,112.1604,111.9355,112.0235,60758.0
2023-08-18 10:10:00,114.52,114.57,114.37,114.47,55547.0,112.0137,112.0626,111.867,111.9648,55547.0
2023-08-18 10:15:00,114.47,114.47,114.07,114.12,63126.0,111.9648,111.9648,111.5736,111.6225,63126.0
2023-08-18 10:20:00,114.16,114.33,113.97,114.33,62644.0,111.6616,111.8279,111.4758,111.8279,62644.0
2023-08-18 10:25:00,114.33,114.46,114.25,114.34,67962.0,111.8279,111.955,111.7496,111.8377,67962.0
2023-08-18 10:30:00,114.32,114.41,114.2,114.4,28787.0,111.8181,111.9061,111.7007,111.8964,28787.0
2023-08-18 10:35:00,114.4,114.62,114.38,114.57,57154.0,111.8964,112.1115,111.8768,112.0626,57154.0
2023-08-18 10:40:00,114.56,114.71,114.55,114.66,38934.0,112.0529,112.1996,112.0431,112.1507,38934.0
2023-08-18 10:45:00,114.67,114.93,114.62,114.79,42704.0,112.1604,112.4148,112.1115,112.2778,42704.0
2023-08-18 10:50:00,114.82,114.96,114.76,114.91,46603.0,112.3072,112.4441,112.2485,112.3952,46603.0
2023-08-18 10:55:00,114.93,115.17,114.93,115.14,47033.0,112.4148,112.6495,112.4148,112.6202,47033.0
2023-08-18 11:00:00,115.15,115.42,115.15,115.41,32861.0,112.6299,112.894,112.6299,112.8843,32861.0
2023-08-18 11:05:00,115.44,115.45,115.09,115.09,38794.0,112.9136,112.9234,112.5713,112.5713,38794.0
2023-08-18 11:10:00,115.15,115.39,115.14,115.36,21490.0,112.6299,112.8647,112.6202,112.8353,21490.0
2023-08-18 11:15:00,115.35,115.58,115.35,115.5,48423.0,112.8256,113.0505,112.8256,112.9723,48423.0
2023-08-18 11:20:00,115.5,115.61,115.43,115.45,37870.0,112.9723,113.0799,112.9038,112.9234,37870.0
2023-08-18 11:25:00,115.45,115.52,115.39,115.46,42756.0,112.9234,112.9918,112.8647,112.9332,42756.0
2023-08-18 11:30:00,115.45,115.53,115.38,115.42,22315.0,112.9234,113.0016,112.8549,112.894,22315.0
2023-08-18 11:35:00,115.44,115.49,115.27,115.27,22921.0,112.9136,112.9625,112.7473,112.7473,22921.0
2023-08-18 11:40:00,115.27,115.48,115.25,115.48,22595.0,112.7473,112.9527,112.7278,112.9527,22595.0
2023-08-18 11:45:00,115.49,115.69,115.4,115.62,41593.0,112.9625,113.1581,112.8745,113.0897,41593.0
2023-08-18 11:50:00,115.62,115.73,115.57,115.58,49916.0,113.0897,113.1972,113.0408,113.0505,49916.0
2023-08-18 11:55:00,115.56,115.75,115.53,115.73,127904.0,113.031,113.2168,113.0016,113.1972,127904.0
2023-08-18 12:00:00,115.72,115.95,115.7,115.88,77397.0,113.1875,113.4124,113.1679,113.344,77397.0
2023-08-18 12:05:00,115.87,115.88,115.72,115.73,65527.0,113.3342,113.344,113.1875,113.1972,65527.0
2023-08-18 12:10:00,115.73,115.86,115.67,115.73,44936.0,113.1972,113.3244,113.1386,113.1972,44936.0
2023-08-18 12:15:00,115.72,115.75,115.54,115.63,42892.0,113.1875,113.2168,113.0114,113.0994,42892.0
2023-08-18 12:20:00,115.65,115.83,115.65,115.74,25293.0,113.119,113.2951,113.119,113.207,25293.0
2023-08-18 12:25:00,115.76,115.81,115.67,115.76,41244.0,113.2266,113.2755,113.1386,113.2266,41244.0
2023-08-18 12:30:00,115.76,115.86,115.71,115.78,47906.0,113.2266,113.3244,113.1777,113.2462,47906.0
2023-08-18 12:35:00,115.79,115.87,115.73,115.85,45496.0,113.2559,113.3342,113.1972,113.3146,45496.0
2023-08-18 12:40:00,115.87,115.99,115.87,115.95,39067.0,113.3342,113.4516,113.3342,113.4124,39067.0
2023-08-18 12:45:00,115.92,116.24,115.88,116.19,173511.0,113.3831,113.6961,113.344,113.6472,173511.0
2023-08-18 12:50:00,116.19,116.21,115.89,115.93,125874.0,113.6472,113.6667,113.3537,113.3929,125874.0
2023-08-18 12:55:00,115.93,116.0,115.83,115.91,37904.0,113.3929,113.4613,113.2951,113.3733,37904.0
2023-08-18 13:00:00,115.9,115.92,115.76,115.91,34364.0,113.3635,113.3831,113.2266,113.3733,34364.0
2023-08-18 13:05:00,115.9,115.99,115.82,115.89,26844.0,113.3635,113.4516,113.2853,113.3537,26844.0
2023-08-18 13:10:00,115.9,115.97,115.82,115.9,23796.0,113.3635,113.432,113.2853,113.3635,23796.0
2023-08-18 13:15:00,115.92,115.97,115.79,115.81,39468.0,113.3831,113.432,113.2559,113.2755,39468.0
2023-08-18 13:20:00,115.82,115.97,115.77,115.78,34902.0,113.2853,113.432,113.2364,113.2462,34902.0
2023-08-18 13:25:00,115.76,115.85,115.72,115.77,39953.0,113.2266,113.3146,113.1875,113.2364,39953.0
2023-08-18 13:30:00,115.77,115.9,115.71,115.9,34279.0,113.2364,113.3635,113.1777,113.3635,34279.0
2023-08-18 13:35:00,115.92,115.97,115.81,115.88,23138.0,113.3831,113.432,113.2755,113.344,23138.0
2023-08-18 13:40:00,115.87,116.01,115.8,115.96,30438.0,113.3342,113.4711,113.2657,113.4222,30438.0
2023-08-18 13:45:00,115.98,116.21,115.96,116.19,43356.0,113.4418,113.6667,113.4222,113.6472,43356.0
2023-08-18 13:50:00,116.19,116.4,116.13,116.36,45319.0,113.6472,113.8526,113.5885,113.8135,45319.0
2023-08-18 13:55:00,116.36,116.37,116.25,116.32,43625.0,113.8135,113.8232,113.7059,113.7743,43625.0
2023-08-18 14:00:00,116.32,116.37,116.13,116.15,43413.0,113.7743,113.8232,113.5885,113.6081,43413.0
2023-08-18 14:05:00,116.16,116.34,116.15,116.25,38183.0,113.6178,113.7939,113.6081,113.7059,38183.0
2023-08-18 14:10:00,116.23,116.28,116.11,116.15,41814.0,113.6863,113.7352,113.5689,113.6081,41814.0
2023-08-18 14:15:00,116.14,116.38,116.13,116.38,60704.0,113.5983,113.833,113.5885,113.833,60704.0
2023-08-18 14:20:00,116.39,116.61,116.37,116.56,67205.0,113.8428,114.058,113.8232,114.0091,67205.0
2023-08-18 14:25:00,116.56,116.67,116.48,116.62,80694.0,114.0091,114.1167,113.9308,114.0678,80694.0
2023-08-18 14:30:00,116.63,116.8,116.58,116.68,81463.0,114.0776,114.2438,114.0286,114.1265,81463.0
2023-08-18 14:35:00,116.68,116.9,116.67,116.86,102346.0,114.1265,114.3416,114.1167,114.3025,102346.0
2023-08-18 14:40:00,116.86,116.99,116.66,116.72,158539.0,114.3025,114.4297,114.1069,114.1656,158539.0
2023-08-18 14:45:00,116.75,116.79,116.53,116.62,140965.0,114.1949,114.2341,113.9797,114.0678,140965.0
2023-08-18 14:50:00,116.61,116.62,116.35,116.41,57226.0,114.058,114.0678,113.8037,113.8624,57226.0
2023-08-18 14:55:00,116.41,116.69,116.4,116.62,120243.0,113.8624,114.1362,113.8526,114.0678,120243.0
2023-08-18 15:00:00,116.64,116.65,116.46,116.64,59428.0,114.0873,114.0971,113.9113,114.0873,59428.0
2023-08-18 15:05:00,116.66,116.83,116.64,116.72,74594.0,114.1069,114.2732,114.0873,114.1656,74594.0
2023-08-18 15:10:00,116.72,116.79,116.51,116.67,79301.0,114.1656,114.2341,113.9602,114.1167,79301.0
2023-08-18 15:15:00,116.67,116.79,116.57,116.78,63510.0,114.1167,114.2341,114.0189,114.2243,63510.0
2023-08-18 15:20:00,116.79,116.9,116.63,116.64,78324.0,114.2341,114.3416,114.0776,114.0873,78324.0
2023-08-18 15:25:00,116.65,116.83,116.64,116.78,63818.0,114.0971,114.2732,114.0873,114.2243,63818.0
2023-08-18 15:30:00,116.78,116.83,116.61,116.78,89230.0,114.2243,114.2732,114.058,114.2243,89230.0
2023-08-18 15:35:00,116.79,116.84,116.66,116.72,79234.0,114.2341,114.283,114.1069,114.1656,79234.0
2023-08-18 15:40:00,116.72,116.81,116.61,116.81,101868.0,114.1656,114.2536,114.058,114.2536,101868.0
2023-08-18 15:45:00,116.81,116.94,116.79,116.92,160937.0,114.2536,114.3808,114.2341,114.3612,160937.0
2023-08-18 15:50:00,116.92,116.98,116.43,116.49,180374.0,114.3612,114.4199,113.8819,113.9406,180374.0
2023-08-18 15:55:00,116.5,116.67,116.39,116.54,496992.0,113.9504,114.1167,113.8428,113.9895,496992.0
2023-08-21 09:30:00,116.9,117.35,116.53,117.05,177405.0,114.3416,114.7818,113.9797,114.4884,177405.0
2023-08-21 09:35:00,117.06,117.22,116.62,116.88,47712.0,114.4981,114.6546,114.0678,114.3221,47712.0
2023-08-21 09:40:00,116.83,116.91,116.61,116.75,64655.0,114.2732,114.3514,114.058,114.1949,64655.0
2023-08-21 09:45:00,116.73,116.81,116.54,116.55,34420.0,114.1754,114.2536,113.9895,113.9993,34420.0
2023-08-21 09:50:00,116.52,116.54,116.26,116.5,30540.0,113.97,113.9895,113.7156,113.9504,30540.0
2023-08-21 09:55:00,116.46,116.59,116.41,116.59,27228.0,113.9113,114.0384,113.8624,114.0384,27228.0
2023-08-21 10:00:00,116.61,116.7,116.49,116.7,67577.0,114.058,114.146,113.9406,114.146,67577.0
2023-08-21 10:05:00,116.74,117.04,116.74,116.84,68629.0,114.1851,114.4786,114.1851,114.283,68629.0
2023-08-21 10:10:00,116.85,116.85,116.27,116.28,30488.0,114.2927,114.2927,113.7254,113.7352,30488.0
2023-08-21 10:15:00,116.28,116.34,116.14,116.34,57540.0,113.7352,113.7939,113.5983,113.7939,57540.0
2023-08-21 10:20:00,116.35,116.39,116.1,116.19,48927.0,113.8037,113.8428,113.5592,113.6472,48927.0
2023-08-21 10:25:00,116.18,116.2,115.87,115.94,51062.0,113.6374,113.657,113.3342,113.4027,51062.0
2023-08-21 10:30:00,115.92,115.99,115.82,115.94,46391.0,113.3831,113.4516,113.2853,113.4027,46391.0
2023-08-21 10:35:00,115.92,116.06,115.86,115.98,47027.0,113.3831,113.52,113.3244,113.4418,47027.0
2023-08-21 10:40:00,115.96,116.15,115.93,115.97,33448.0,113.4222,113.6081,113.3929,113.432,33448.0
2023-08-21 10:45:00,115.97,116.12,115.94,116.09,37896.0,113.432,113.5787,113.4027,113.5494,37896.0
2023-08-21 10:50:00,116.12,116.18,115.98,116.09,20980.0,113.5787,113.6374,113.4418,113.5494,20980.0
2023-08-21 10:55:00,116.11,116.21,116.09,116.14,19839.0,113.5689,113.6667,113.5494,113.5983,19839.0
2023-08-21 11:00:00,116.14,116.24,116.05,116.18,22973.0,113.5983,113.6961,113.5102,113.6374,22973.0
2023-08-21 11:05:00,116.17,116.18,115.94,116.01,34496.0,113.6276,113.6374,113.4027,113.4711,34496.0
2023-08-21 11:10:00,116.02,116.05,115.87,116.02,29089.0,113.4809,113.5102,113.3342,113.4809,29089.0
2023-08-21 11:15:00,116.01,116.03,115.84,115.96,38114.0,113.4711,113.4907,113.3048,113.4222,38114.0
2023-08-21 11:20:00,115.96,116.03,115.88,115.94,28301.0,113.4222,113.4907,113.344,113.4027,28301.0
2023-08-21 11:25:00,115.96,115.99,115.74,115.78,14657.0,113.4222,113.4516,113.207,113.2462,14657.0
2023-08-21 11:30:00,115.78,115.9,115.71,115.88,69288.0,113.2462,113.3635,113.1777,113.344,69288.0
2023-08-21 11:35:00,115.87,115.89,115.57,115.64,19542.0,113.3342,113.3537,113.0408,113.1092,19542.0
2023-08-21 11:40:00,115.66,115.68,115.46,115.47,43203.0,113.1288,113.1483,112.9332,112.9429,43203.0
2023-08-21 11:45:00,115.45,115.54,115.42,115.48,18533.0,112.9234,113.0114,112.894,112.9527,18533.0
2023-08-21 11:50:00,115.47,115.52,115.36,115.39,17352.0,112.9429,112.9918,112.8353,112.8647,17352.0
2023-08-21 11:55:00,115.38,115.43,115.25,115.29,24126.0,112.8549,112.9038,112.7278,112.7669,24126.0
2023-08-21 12:00:00,115.27,115.48,115.19,115.46,35611.0,112.7473,112.9527,112.6691,112.9332,35611.0
2023-08-21 12:05:00,115.45,115.45,115.27,115.34,16739.0,112.9234,112.9234,112.7473,112.8158,16739.0
2023-08-21 12:10:00,115.33,115.55,115.33,115.53,33204.0,112.806,113.0212,112.806,113.0016,33204.0
2023-08-21 12:15:00,115.54,115.62,115.52,115.56,16521.0,113.0114,113.0897,112.9918,113.031,16521.0
2023-08-21 12:20:00,115.56,115.85,115.55,115.8,29748.0,113.031,113.3146,113.0212,113.2657,29748.0
2023-08-21 12:25:00,115.81,115.88,115.74,115.87,16899.0,113.2755,113.344,113.207,113.3342,16899.0
2023-08-21 12:30:00,115.86,115.94,115.8,115.83,46326.0,113.3244,113.4027,113.2657,113.2951,46326.0
2023-08-21 12:35:00,115.83,115.86,115.61,115.7,40404.0,113.2951,113.3244,113.0799,113.1679,40404.0
2023-08-21 12:40:00,115.7,115.81,115.67,115.78,17165.0,113.1679,113.2755,113.1386,113.2462,17165.0
2023-08-21 12:45:00,115.8,115.98,115.78,115.98,68060.0,113.2657,113.4418,113.2462,113.4418,68060.0
2023-08-21 12:50:00,115.98,116.05,115.92,116.0,32644.0,113.4418,113.5102,113.3831,113.4613,32644.0
2023-08-21 12:55:00,115.99,116.06,115.96,116.02,26147.0,113.4516,113.52,113.4222,113.4809,26147.0
2023-08-21 13:00:00,116.02,116.17,116.02,116.04,21350.0,113.4809,113.6276,113.4809,113.5005,21350.0
2023-08-21 13:05:00,116.03,116.17,116.02,116.14,19036.0,113.4907,113.6276,113.4809,113.5983,19036.0
2023-08-21 13:10:00,116.14,116.2,116.1,116.11,17754.0,113.5983,113.657,113.5592,113.5689,17754.0
2023-08-21 13:15:00,116.11,116.28,116.11,116.28,42146.0,113.5689,113.7352,113.5689,113.7352,42146.0
2023-08-21 13:20:00,116.28,116.36,116.22,116.3,34041.0,113.7352,113.8135,113.6765,113.7548,34041.0
2023-08-21 13:25:00,116.32,116.43,116.27,116.33,27376.0,113.7743,113.8819,113.7254,113.7841,27376.0
2023-08-21 13:30:00,116.33,116.51,116.31,116.46,41016.0,113.7841,113.9602,113.7646,113.9113,41016.0
2023-08-21 13:35:00,116.46,116.55,116.41,116.43,37961.0,113.9113,113.9993,113.8624,113.8819,37961.0
2023-08-21 13:40:00,116.45,116.48,116.41,116.47,23712.0,113.9015,113.9308,113.8624,113.9211,23712.0
2023-08-21 13:45:00,116.47,116.51,116.43,116.44,25680.0,113.9211,113.9602,113.8819,113.8917,25680.0
2023-08-21 13:50:00,116.44,116.51,116.36,116.37,26064.0,113.8917,113.9602,113.8135,113.8232,26064.0
2023-08-21 13:55:00,116.38,116.38,116.25,116.27,25601.0,113.833,113.833,113.7059,113.7254,25601.0
2023-08-21 14:00:00,116.27,116.33,116.26,116.31,20804.0,113.7254,113.7841,113.7156,113.7646,20804.0
2023-08-21 14:05:00,116.32,116.46,116.31,116.44,25399.0,113.7743,113.9113,113.7646,113.8917,25399.0
2023-08-21 14:10:00,116.43,116.57,116.43,116.55,24002.0,113.8819,114.0189,113.8819,113.9993,24002.0
2023-08-21 14:15:00,116.56,116.59,116.43,116.44,58860.0,114.0091,114.0384,113.8819,113.8917,58860.0
2023-08-21 14:20:00,116.45,116.63,116.44,116.54,30651.0,113.9015,114.0776,113.8917,113.9895,30651.0
2023-08-21 14:25:00,116.54,116.55,116.42,116.43,40882.0,113.9895,113.9993,113.8721,113.8819,40882.0
2023-08-21 14:30:00,116.45,116.6,116.45,116.54,22648.0,113.9015,114.0482,113.9015,113.9895,22648.0
2023-08-21 14:35:00,116.56,116.8,116.55,116.77,33755.0,114.0091,114.2438,113.9993,114.2145,33755.0
2023-08-21 14:40:00,116.77,116.94,116.77,116.89,58116.0,114.2145,114.3808,114.2145,114.3319,58116.0
2023-08-21 14:45:00,116.89,117.09,116.87,117.09,56193.0,114.3319,114.5275,114.3123,114.5275,56193.0
2023-08-21 14:50:00,117.09,117.1,116.99,117.03,45371.0,114.5275,114.5373,114.4297,114.4688,45371.0
2023-08-21 14:55:00,117.03,117.04,116.88,117.0,43740.0,114.4688,114.4786,114.3221,114.4395,43740.0
2023-08-21 15:00:00,117.0,117.24,117.0,117.07,52776.0,114.4395,114.6742,114.4395,114.5079,52776.0
2023-08-21 15:05:00,117.09,117.15,117.03,117.03,21694.0,114.5275,114.5862,114.4688,114.4688,21694.0
2023-08-21 15:10:00,117.03,117.07,116.96,117.0,45609.0,114.4688,114.5079,114.4003,114.4395,45609.0
2023-08-21 15:15:00,117.0,117.08,116.97,116.98,41165.0,114.4395,114.5177,114.4101,114.4199,41165.0
2023-08-21 15:20:00,116.98,117.01,116.93,116.95,27905.0,114.4199,114.4492,114.371,114.3905,27905.0
2023-08-21 15:25:00,116.95,116.98,116.78,116.84,57849.0,114.3905,114.4199,114.2243,114.283,57849.0
2023-08-21 15:30:00,116.83,116.86,116.69,116.8,40445.0,114.2732,114.3025,114.1362,114.2438,40445.0
2023-08-21 15:35:00,116.82,116.82,116.73,116.78,37888.0,114.2634,114.2634,114.1754,114.2243,37888.0
2023-08-21 15:40:00,116.79,116.96,116.78,116.83,43366.0,114.2341,114.4003,114.2243,114.2732,43366.0
2023-08-21 15:45:00,116.82,116.88,116.68,116.68,56211.0,114.2634,114.3221,114.1265,114.1265,56211.0
2023-08-21 15:50:00,116.68,116.75,116.57,116.58,154613.0,114.1265,114.1949,114.0189,114.0286,154613.0
2023-08-21 15:55:00,116.58,116.68,116.5,116.6,276414.0,114.0286,114.1265,113.9504,114.0482,276414.0
2023-08-22 09:30:00,117.46,117.68,117.25,117.47,159362.0,114.8894,115.1046,114.684,114.8992,159362.0
2023-08-22 09:35:00,117.47,117.53,116.77,116.83,55241.0,114.8992,114.9579,114.2145,114.2732,55241.0
2023-08-22 09:40:00,116.84,117.08,116.83,116.98,28697.0,114.283,114.5177,114.2732,114.4199,28697.0
2023-08-22 09:45:00,116.97,117.15,116.85,117.0,30252.0,114.4101,114.5862,114.2927,114.4395,30252.0
2023-08-22 09:50:00,117.01,117.26,116.98,117.07,33870.0,114.4492,114.6938,114.4199,114.5079,33870.0
2023-08-22 09:55:00,117.04,117.04,116.79,116.91,37614.0,114.4786,114.4786,114.2341,114.3514,37614.0
2023-08-22 10:00:00,116.91,117.07,116.66,116.69,73414.0,114.3514,114.5079,114.1069,114.1362,73414.0
2023-08-22 10:05:00,116.68,116.77,116.52,116.55,31666.0,114.1265,114.2145,113.97,113.9993,31666.0
2023-08-22 10:10:00,116.57,116.76,116.55,116.76,21309.0,114.0189,114.2047,113.9993,114.2047,21309.0
2023-08-22 10:15:00,116.75,116.97,116.72,116.85,58291.0,114.1949,114.4101,114.1656,114.2927,58291.0
2023-08-22 10:20:00,116.83,117.06,116.77,116.79,33823.0,114.2732,114.4981,114.2145,114.2341,33823.0
2023-08-22 10:25:00,116.8,116.91,116.77,116.82,18270.0,114.2438,114.3514,114.2145,114.2634,18270.0
2023-08-22 10:30:00,116.81,116.82,116.42,116.42,25692.0,114.2536,114.2634,113.8721,113.8721,25692.0
2023-08-22 10:35:00,116.45,116.5,116.21,116.27,28613.0,113.9015,113.9504,113.6667,113.7254,28613.0
2023-08-22 10:40:00,116.29,116.42,116.18,116.42,11700.0,113.745,113.8721,113.6374,113.8721,11700.0
2023-08-22 10:45:00,116.39,116.57,116.37,116.46,10707.0,113.8428,114.0189,113.8232,113.9113,10707.0
2023-08-22 10:50:00,116.45,116.55,116.34,116.53,25553.0,113.9015,113.9993,113.7939,113.9797,25553.0
2023-08-22 10:55:00,116.53,116.63,116.48,116.52,13182.0,113.9797,114.0776,113.9308,113.97,13182.0
2023-08-22 11:00:00,116.5,116.61,116.47,116.48,58338.0,113.9504,114.058,113.9211,113.9308,58338.0
2023-08-22 11:05:00,116.46,116.46,116.24,116.35,19485.0,113.9113,113.9113,113.6961,113.8037,19485.0
2023-08-22 11:10:00,116.36,116.57,116.3,116.41,20117.0,113.8135,114.0189,113.7548,113.8624,20117.0
2023-08-22 11:15:00,116.41,116.66,116.37,116.6,22238.0,113.8624,114.1069,113.8232,114.0482,22238.0
2023-08-22 11:20:00,116.59,116.79,116.55,116.56,26131.0,114.0384,114.2341,113.9993,114.0091,26131.0
2023-08-22 11:25:00,116.59,116.73,116.51,116.58,16483.0,114.0384,114.1754,113.9602,114.0286,16483.0
2023-08-22 11:30:00,116.59,116.65,116.51,116.6,21531.0,114.0384,114.0971,113.9602,114.0482,21531.0
2023-08-22 11:35:00,116.59,116.64,116.43,116.43,34469.0,114.0384,114.0873,113.8819,113.8819,34469.0
2023-08-22 11:40:00,116.42,116.56,116.39,116.47,17965.0,113.8721,114.0091,113.8428,113.9211,17965.0
2023-08-22 11:45:00,116.47,116.56,116.43,116.5,17354.0,113.9211,114.0091,113.8819,113.9504,17354.0
2023-08-22 11:50:00,116.49,116.5,116.22,116.24,18548.0,113.9406,113.9504,113.6765,113.6961,18548.0
2023-08-22 11:55:00,116.23,116.24,116.11,116.21,21148.0,113.6863,113.6961,113.5689,113.6667,21148.0
2023-08-22 12:00:00,116.2,116.26,116.16,116.23,18582.0,113.657,113.7156,113.6178,113.6863,18582.0
2023-08-22 12:05:00,116.24,116.34,116.1,116.13,43593.0,113.6961,113.7939,113.5592,113.5885,43593.0
2023-08-22 12:10:00,116.14,116.17,116.0,116.02,18567.0,113.5983,113.6276,113.4613,113.4809,18567.0
2023-08-22 12:15:00,116.02,116.11,115.96,116.06,36421.0,113.4809,113.5689,113.4222,113.52,36421.0
2023-08-22 12:20:00,116.04,116.09,115.99,116.09,29223.0,113.5005,113.5494,113.4516,113.5494,29223.0
2023-08-22 12:25:00,116.08,116.12,115.97,116.09,18257.0,113.5396,113.5787,113.432,113.5494,18257.0
2023-08-22 12:30:00,116.1,116.12,115.92,115.93,25012.0,113.5592,113.5787,113.3831,113.3929,25012.0
2023-08-22 12:35:00,115.94,116.14,115.93,116.09,14900.0,113.4027,113.5983,113.3929,113.5494,14900.0
2023-08-22 12:40:00,116.08,116.15,116.08,116.1,7156.0,113.5396,113.6081,113.5396,113.5592,7156.0
2023-08-22 12:45:00,116.08,116.09,116.02,116.06,8827.0,113.5396,113.5494,113.4809,113.52,8827.0
2023-08-22 12:50:00,116.07,116.23,116.07,116.2,18232.0,113.5298,113.6863,113.5298,113.657,18232.0
2023-08-22 12:55:00,116.21,116.25,116.04,116.04,28269.0,113.6667,113.7059,113.5005,113.5005,28269.0
2023-08-22 13:00:00,116.02,116.02,115.76,115.83,40629.0,113.4809,113.4809,113.2266,113.2951,40629.0
2023-08-22 13:05:00,115.85,115.96,115.84,115.96,12239.0,113.3146,113.4222,113.3048,113.4222,12239.0
2023-08-22 13:10:00,115.97,116.0,115.8,115.8,21739.0,113.432,113.4613,113.2657,113.2657,21739.0
2023-08-22 13:15:00,115.8,115.92,115.73,115.9,11902.0,113.2657,113.3831,113.1972,113.3635,11902.0
2023-08-22 13:20:00,115.88,115.97,115.86,115.92,11340.0,113.344,113.432,113.3244,113.3831,11340.0
2023-08-22 13:25:00,115.9,116.01,115.86,115.99,17244.0,113.3635,113.4711,113.3244,113.4516,17244.0
2023-08-22 13:30:00,115.99,116.01,115.9,115.98,13578.0,113.4516,113.4711,113.3635,113.4418,13578.0
2023-08-22 13:35:00,116.0,116.14,115.99,116.11,39513.0,113.4613,113.5983,113.4516,113.5689,39513.0
2023-08-22 13:40:00,116.11,116.14,116.01,116.03,21143.0,113.5689,113.5983,113.4711,113.4907,21143.0
2023-08-22 13:45:00,116.01,116.07,115.95,116.04,10332.0,113.4711,113.5298,113.4124,113.5005,10332.0
2023-08-22 13:50:00,116.04,116.14,116.03,116.14,15609.0,113.5005,113.5983,113.4907,113.5983,15609.0
2023-08-22 13:55:00,116.15,116.28,116.15,116.26,22840.0,113.6081,113.7352,113.6081,113.7156,22840.0
2023-08-22 14:00:00,116.26,116.35,116.21,116.3,34331.0,113.7156,113.8037,113.6667,113.7548,34331.0
2023-08-22 14:05:00,116.28,116.39,116.27,116.38,13412.0,113.7352,113.8428,113.7254,113.833,13412.0
2023-08-22 14:10:00,116.37,116.41,116.23,116.25,24743.0,113.8232,113.8624,113.6863,113.7059,24743.0
2023-08-22 14:15:00,116.25,116.31,116.17,116.18,45306.0,113.7059,113.7646,113.6276,113.6374,45306.0
2023-08-22 14:20:00,116.19,116.31,116.15,116.3,9311.0,113.6472,113.7646,113.6081,113.7548,9311.0
2023-08-22 14:25:00,116.29,116.49,116.29,116.46,8660.0,113.745,113.9406,113.745,113.9113,8660.0
2023-08-22 14:30:00,116.47,116.5,116.42,116.42,9868.0,113.9211,113.9504,113.8721,113.8721,9868.0
2023-08-22 14:35:00,116.45,116.48,116.36,116.42,18124.0,113.9015,113.9308,113.8135,113.8721,18124.0
2023-08-22 14:40:00,116.44,116.44,116.24,116.31,23778.0,113.8917,113.8917,113.6961,113.7646,23778.0
2023-08-22 14:45:00,116.34,116.34,116.24,116.28,16645.0,113.7939,113.7939,113.6961,113.7352,16645.0
2023-08-22 14:50:00,116.27,116.33,116.18,116.18,16533.0,113.7254,113.7841,113.6374,113.6374,16533.0
2023-08-22 14:55:00,116.18,116.36,116.16,116.34,19540.0,113.6374,113.8135,113.6178,113.7939,19540.0
2023-08-22 15:00:00,116.33,116.45,116.32,116.42,18479.0,113.7841,113.9015,113.7743,113.8721,18479.0
2023-08-22 15:05:00,116.41,116.54,116.41,116.53,28026.0,113.8624,113.9895,113.8624,113.9797,28026.0
2023-08-22 15:10:00,116.53,116.7,116.53,116.7,31911.0,113.9797,114.146,113.9797,114.146,31911.0
2023-08-22 15:15:00,116.72,116.74,116.61,116.61,14481.0,114.1656,114.1851,114.058,114.058,14481.0
2023-08-22 15:20:00,116.62,116.68,116.55,116.61,32021.0,114.0678,114.1265,113.9993,114.058,32021.0
2023-08-22 15:25:00,116.65,116.7,116.52,116.54,43000.0,114.0971,114.146,113.97,113.9895,43000.0
2023-08-22 15:30:00,116.53,116.53,116.34,116.4,35525.0,113.9797,113.9797,113.7939,113.8526,35525.0
2023-08-22 15:35:00,116.39,116.39,116.31,116.32,26453.0,113.8428,113.8428,113.7646,113.7743,26453.0
2023-08-22 15:40:00,116.31,116.37,116.26,116.27,38249.0,113.7646,113.8232,113.7156,113.7254,38249.0
2023-08-22 15:45:00,116.28,116.41,116.26,116.33,44685.0,113.7352,113.8624,113.7156,113.7841,44685.0
2023-08-22 15:50:00,116.32,116.53,116.3,116.49,78842.0,113.7743,113.9797,113.7548,113.9406,78842.0
2023-08-22 15:55:00,116.5,116.67,116.5,116.57,203298.0,113.9504,114.1167,113.9504,114.0189,203298.0
2023-08-23 09:30:00,117.1,118.33,117.1,118.08,229875.0,114.5373,115.7403,114.5373,115.4958,229875.0
2023-08-23 09:35:00,118.04,118.1,117.53,117.76,71083.0,115.4567,115.5154,114.9579,115.1828,71083.0
2023-08-23 09:40:00,117.76,117.8,117.48,117.69,54865.0,115.1828,115.2219,114.909,115.1144,54865.0
2023-08-23 09:45:00,117.72,118.11,117.69,117.89,85130.0,115.1437,115.5252,115.1144,115.31,85130.0
2023-08-23 09:50:00,117.9,118.17,117.9,118.1,61997.0,115.3198,115.5838,115.3198,115.5154,61997.0
2023-08-23 09:55:00,118.08,118.54,118.08,118.43,253313.0,115.4958,115.9458,115.4958,115.8382,253313.0
2023-08-23 10:00:00,118.43,119.08,118.39,118.87,255641.0,115.8382,116.4739,115.799,116.2685,255641.0
2023-08-23 10:05:00,118.89,119.14,118.82,118.91,114611.0,116.2881,116.5326,116.2196,116.3077,114611.0
2023-08-23 10:10:00,118.91,118.91,118.55,118.67,75182.0,116.3077,116.3077,115.9555,116.0729,75182.0
2023-08-23 10:15:00,118.69,118.95,118.69,118.85,43314.0,116.0925,116.3468,116.0925,116.249,43314.0
2023-08-23 10:20:00,118.85,118.88,118.65,118.71,48144.0,116.249,116.2783,116.0533,116.112,48144.0
2023-08-23 10:25:00,118.71,119.09,118.7,119.08,42647.0,116.112,116.4837,116.1023,116.4739,42647.0
2023-08-23 10:30:00,119.07,119.44,119.05,119.4,99145.0,116.4642,116.8261,116.4446,116.7869,99145.0
2023-08-23 10:35:00,119.4,119.53,119.29,119.4,79203.0,116.7869,116.9141,116.6793,116.7869,79203.0
2023-08-23 10:40:00,119.39,119.43,119.14,119.43,83029.0,116.7771,116.8163,116.5326,116.8163,83029.0
2023-08-23 10:45:00,119.43,119.91,119.42,119.85,88204.0,116.8163,117.2858,116.8065,117.2271,88204.0
2023-08-23 10:50:00,119.85,120.1,119.79,119.97,202373.0,117.2271,117.4716,117.1684,117.3445,202373.0
2023-08-23 10:55:00,119.97,120.27,119.87,119.88,137161.0,117.3445,117.6379,117.2466,117.2564,137161.0
2023-08-23 11:00:00,119.89,120.05,119.56,119.69,183927.0,117.2662,117.4227,116.9434,117.0706,183927.0
2023-08-23 11:05:00,119.71,119.92,119.61,119.82,170633.0,117.0901,117.2956,116.9923,117.1977,170633.0
2023-08-23 11:10:00,119.85,120.06,119.61,119.66,137157.0,117.2271,117.4325,116.9923,117.0412,137157.0
2023-08-23 11:15:00,119.69,120.23,119.69,120.19,124647.0,117.0706,117.5988,117.0706,117.5596,124647.0
2023-08-23 11:20:00,120.18,120.36,120.13,120.25,111650.0,117.5499,117.7259,117.501,117.6183,111650.0
2023-08-23 11:25:00,120.26,120.38,120.18,120.25,101752.0,117.6281,117.7455,117.5499,117.6183,101752.0
2023-08-23 11:30:00,120.25,120.45,120.11,120.15,116085.0,117.6183,117.814,117.4814,117.5205,116085.0
2023-08-23 11:35:00,120.16,120.19,118.81,118.99,313601.0,117.5303,117.5596,116.2098,116.3859,313601.0
2023-08-23 11:40:00,119.01,119.18,116.44,117.25,921783.0,116.4055,116.5717,113.8917,114.684,921783.0
2023-08-23 11:45:00,117.25,117.25,112.1,114.47,1583873.0,114.684,114.684,109.6467,111.9648,1583873.0
2023-08-23 11:50:00,114.38,116.33,114.35,115.99,743759.0,111.8768,113.7841,111.8475,113.4516,743759.0
2023-08-23 11:55:00,115.95,118.4,115.59,117.61,796891.0,113.4124,115.8088,113.0603,115.0361,796891.0
2023-08-23 12:00:00,117.63,117.8,116.99,117.43,287003.0,115.0557,115.2219,114.4297,114.86,287003.0
2023-08-23 12:05:00,117.44,117.71,116.75,117.57,220800.0,114.8698,115.1339,114.1949,114.997,220800.0
2023-08-23 12:10:00,117.6,118.09,117.5,118.0,216692.0,115.0263,115.5056,114.9285,115.4176,216692.0
2023-08-23 12:15:00,118.0,118.16,117.19,118.06,234926.0,115.4176,115.5741,114.6253,115.4763,234926.0
2023-08-23 12:20:00,118.06,118.37,117.97,118.28,160679.0,115.4763,115.7795,115.3882,115.6914,160679.0
2023-08-23 12:25:00,118.26,118.59,118.25,118.49,195277.0,115.6719,115.9947,115.6621,115.8968,195277.0
2023-08-23 12:30:00,118.47,118.67,118.3,118.44,141840.0,115.8773,116.0729,115.711,115.8479,141840.0
2023-08-23 12:35:00,118.41,118.81,118.28,118.42,87455.0,115.8186,116.2098,115.6914,115.8284,87455.0
2023-08-23 12:40:00,118.47,118.67,118.2,118.59,72620.0,115.8773,116.0729,115.6132,115.9947,72620.0
2023-08-23 12:45:00,118.61,118.68,118.28,118.44,67847.0,116.0142,116.0827,115.6914,115.8479,67847.0
2023-08-23 12:50:00,118.42,118.59,118.34,118.54,60719.0,115.8284,115.9947,115.7501,115.9458,60719.0
2023-08-23 12:55:00,118.52,118.67,118.14,118.19,78070.0,115.9262,116.0729,115.5545,115.6034,78070.0
2023-08-23 13:00:00,118.22,118.52,118.22,118.45,33904.0,115.6328,115.9262,115.6328,115.8577,33904.0
2023-08-23 13:05:00,118.41,118.82,118.41,118.74,53340.0,115.8186,116.2196,115.8186,116.1414,53340.0
2023-08-23 13:10:00,118.77,118.97,118.68,118.93,51274.0,116.1707,116.3663,116.0827,116.3272,51274.0
2023-08-23 13:15:00,118.95,119.0,118.8,118.84,60497.0,116.3468,116.3957,116.2001,116.2392,60497.0
2023-08-23 13:20:00,118.84,119.29,118.83,119.24,65123.0,116.2392,116.6793,116.2294,116.6304,65123.0
2023-08-23 13:25:00,119.25,119.3,119.05,119.25,58962.0,116.6402,116.6891,116.4446,116.6402,58962.0
2023-08-23 13:30:00,119.26,119.48,119.26,119.36,64724.0,116.65,116.8652,116.65,116.7478,64724.0
2023-08-23 13:35:00,119.36,119.59,119.34,119.4,59240.0,116.7478,116.9728,116.7282,116.7869,59240.0
2023-08-23 13:40:00,119.37,119.55,119.22,119.22,46851.0,116.7576,116.9336,116.6109,116.6109,46851.0
2023-08-23 13:45:00,119.25,119.39,119.15,119.36,40371.0,116.6402,116.7771,116.5424,116.7478,40371.0
2023-08-23 13:50:00,119.36,119.4,119.2,119.33,37673.0,116.7478,116.7869,116.5913,116.7185,37673.0
2023-08-23 13:55:00,119.31,119.38,119.09,119.24,48174.0,116.6989,116.7674,116.4837,116.6304,48174.0
2023-08-23 14:00:00,119.26,119.32,119.14,119.26,30650.0,116.65,116.7087,116.5326,116.65,30650.0
2023-08-23 14:05:00,119.24,119.39,119.14,119.19,54736.0,116.6304,116.7771,116.5326,116.5815,54736.0
2023-08-23 14:10:00,119.17,119.2,118.93,118.94,36097.0,116.562,116.5913,116.3272,116.337,36097.0
2023-08-23 14:15:00,118.95,119.13,118.89,118.98,37466.0,116.3468,116.5228,116.2881,116.3761,37466.0
2023-08-23 14:20:00,118.98,118.98,118.72,118.8,36042.0,116.3761,116.3761,116.1218,116.2001,36042.0
2023-08-23 14:25:00,118.78,118.86,118.36,118.43,89802.0,116.1805,116.2587,115.7697,115.8382,89802.0
2023-08-23 14:30:00,118.41,118.42,118.03,118.09,50389.0,115.8186,115.8284,115.4469,115.5056,50389.0
2023-08-23 14:35:00,118.09,118.13,117.84,118.0,53046.0,115.5056,115.5447,115.2611,115.4176,53046.0
2023-08-23 14:40:00,117.99,118.02,117.68,117.71,62632.0,115.4078,115.4371,115.1046,115.1339,62632.0
2023-08-23 14:45:00,117.72,118.03,117.68,117.95,45550.0,115.1437,115.4469,115.1046,115.3687,45550.0
2023-08-23 14:50:00,117.97,118.03,117.82,117.98,24227.0,115.3882,115.4469,115.2415,115.398,24227.0
2023-08-23 14:55:00,117.98,118.02,117.93,117.98,32663.0,115.398,115.4371,115.3491,115.398,32663.0
2023-08-23 15:00:00,117.98,118.29,117.93,118.29,43658.0,115.398,115.7012,115.3491,115.7012,43658.0
2023-08-23 15:05:00,118.29,118.47,118.24,118.34,51395.0,115.7012,115.8773,115.6523,115.7501,51395.0
2023-08-23 15:10:00,118.34,118.44,118.33,118.41,32839.0,115.7501,115.8479,115.7403,115.8186,32839.0
2023-08-23 15:15:00,118.43,118.56,118.38,118.44,39110.0,115.8382,115.9653,115.7893,115.8479,39110.0
2023-08-23 15:20:00,118.44,118.53,118.29,118.49,39074.0,115.8479,115.936,115.7012,115.8968,39074.0
2023-08-23 15:25:00,118.48,118.56,118.4,118.43,32870.0,115.8871,115.9653,115.8088,115.8382,32870.0
2023-08-23 15:30:00,118.42,118.42,118.2,118.26,58157.0,115.8284,115.8284,115.6132,115.6719,58157.0
2023-08-23 15:35:00,118.28,118.3,118.16,118.22,51257.0,115.6914,115.711,115.5741,115.6328,51257.0
2023-08-23 15:40:00,118.23,118.25,118.11,118.12,63233.0,115.6425,115.6621,115.5252,115.5349,63233.0
2023-08-23 15:45:00,118.12,118.31,118.06,118.3,110364.0,115.5349,115.7208,115.4763,115.711,110364.0
2023-08-23 15:50:00,118.31,118.33,117.87,117.92,174005.0,115.7208,115.7403,115.2904,115.3393,174005.0
2023-08-23 15:55:00,117.92,117.97,117.72,117.86,456385.0,115.3393,115.3882,115.1437,115.2806,456385.0
2023-08-24 09:30:00,119.68,119.73,118.84,118.98,262330.0,117.0608,117.1097,116.2392,116.3761,262330.0
2023-08-24 09:35:00,118.98,119.06,118.46,118.56,79154.0,116.3761,116.4544,115.8675,115.9653,79154.0
2023-08-24 09:40:00,118.62,118.64,118.08,118.1,83573.0,116.024,116.0436,115.4958,115.5154,83573.0
2023-08-24 09:45:00,118.09,118.17,117.86,117.9,94941.0,115.5056,115.5838,115.2806,115.3198,94941.0
2023-08-24 09:50:00,117.87,117.96,117.59,117.68,109891.0,115.2904,115.3784,115.0165,115.1046,109891.0
2023-08-24 09:55:00,117.68,117.74,117.37,117.62,120903.0,115.1046,115.1633,114.8014,115.0459,120903.0
2023-08-24 10:00:00,117.63,117.89,117.34,117.86,108740.0,115.0557,115.31,114.772,115.2806,108740.0
2023-08-24 10:05:00,117.89,118.01,117.57,117.74,69309.0,115.31,115.4274,114.997,115.1633,69309.0
2023-08-24 10:10:00,117.74,117.75,117.15,117.23,46579.0,115.1633,115.173,114.5862,114.6644,46579.0
2023-08-24 10:15:00,117.22,117.22,116.96,117.12,45750.0,114.6546,114.6546,114.4003,114.5568,45750.0
2023-08-24 10:20:00,117.09,117.23,116.71,116.73,66420.0,114.5275,114.6644,114.1558,114.1754,66420.0
2023-08-24 10:25:00,116.73,116.78,116.52,116.52,63525.0,114.1754,114.2243,113.97,113.97,63525.0
2023-08-24 10:30:00,116.52,116.55,116.13,116.16,56206.0,113.97,113.9993,113.5885,113.6178,56206.0
2023-08-24 10:35:00,116.18,116.19,115.87,115.99,67940.0,113.6374,113.6472,113.3342,113.4516,67940.0
2023-08-24 10:40:00,115.99,116.01,115.58,115.65,78913.0,113.4516,113.4711,113.0505,113.119,78913.0
2023-08-24 10:45:00,115.65,116.25,115.63,116.19,69402.0,113.119,113.7059,113.0994,113.6472,69402.0
2023-08-24 10:50:00,116.19,116.48,116.08,116.38,65947.0,113.6472,113.9308,113.5396,113.833,65947.0
2023-08-24 10:55:00,116.38,116.55,116.13,116.14,36147.0,113.833,113.9993,113.5885,113.5983,36147.0
2023-08-24 11:00:00,116.13,116.13,115.71,115.99,82666.0,113.5885,113.5885,113.1777,113.4516,82666.0
2023-08-24 11:05:00,115.95,115.97,115.7,115.8,47351.0,113.4124,113.432,113.1679,113.2657,47351.0
2023-08-24 11:10:00,115.8,115.8,115.56,115.69,67917.0,113.2657,113.2657,113.031,113.1581,67917.0
2023-08-24 11:15:00,115.69,115.72,115.56,115.62,64528.0,113.1581,113.1875,113.031,113.0897,64528.0
2023-08-24 11:20:00,115.61,115.71,115.54,115.56,58331.0,113.0799,113.1777,113.0114,113.031,58331.0
2023-08-24 11:25:00,115.56,115.67,115.47,115.56,70867.0,113.031,113.1386,112.9429,113.031,70867.0
2023-08-24 11:30:00,115.58,115.58,115.36,115.38,83369.0,113.0505,113.0505,112.8353,112.8549,83369.0
2023-08-24 11:35:00,115.36,115.38,114.85,114.89,103473.0,112.8353,112.8549,112.3365,112.3756,103473.0
2023-08-24 11:40:00,114.87,114.92,114.49,114.52,132495.0,112.3561,112.405,111.9844,112.0137,132495.0
2023-08-24 11:45:00,114.5,114.68,114.46,114.61,131982.0,111.9942,112.1702,111.955,112.1018,131982.0
2023-08-24 11:50:00,114.62,114.65,114.06,114.09,97460.0,112.1115,112.1409,111.5638,111.5931,97460.0
2023-08-24 11:55:00,114.08,114.22,114.02,114.04,78130.0,111.5834,111.7203,111.5247,111.5442,78130.0
2023-08-24 12:00:00,114.02,114.15,113.83,114.1,113176.0,111.5247,111.6518,111.3388,111.6029,113176.0
2023-08-24 12:05:00,114.11,114.28,113.94,113.94,159738.0,111.6127,111.779,111.4464,111.4464,159738.0
2023-08-24 12:10:00,113.9,114.18,113.9,114.03,114459.0,111.4073,111.6812,111.4073,111.5345,114459.0
2023-08-24 12:15:00,114.02,114.35,114.0,114.23,138656.0,111.5247,111.8475,111.5051,111.7301,138656.0
2023-08-24 12:20:00,114.24,114.44,114.13,114.31,166312.0,111.7399,111.9355,111.6323,111.8083,166312.0
2023-08-24 12:25:00,114.31,114.65,114.29,114.32,108635.0,111.8083,112.1409,111.7888,111.8181,108635.0
2023-08-24 12:30:00,114.32,114.49,114.24,114.46,80742.0,111.8181,111.9844,111.7399,111.955,80742.0
2023-08-24 12:35:00,114.47,114.96,114.46,114.9,87356.0,111.9648,112.4441,111.955,112.3854,87356.0
2023-08-24 12:40:00,114.89,114.97,114.66,114.68,35845.0,112.3756,112.4539,112.1507,112.1702,35845.0
2023-08-24 12:45:00,114.7,114.8,114.56,114.67,35331.0,112.1898,112.2876,112.0529,112.1604,35331.0
2023-08-24 12:50:00,114.68,114.79,114.53,114.69,43044.0,112.1702,112.2778,112.0235,112.18,43044.0
2023-08-24 12:55:00,114.69,114.71,114.46,114.46,50762.0,112.18,112.1996,111.955,111.955,50762.0
2023-08-24 13:00:00,114.47,114.5,114.21,114.24,48034.0,111.9648,111.9942,111.7105,111.7399,48034.0
2023-08-24 13:05:00,114.23,114.26,114.08,114.09,59559.0,111.7301,111.7594,111.5834,111.5931,59559.0
2023-08-24 13:10:00,114.06,114.15,113.98,114.08,63136.0,111.5638,111.6518,111.4855,111.5834,63136.0
2023-08-24 13:15:00,114.08,114.17,114.06,114.09,39324.0,111.5834,111.6714,111.5638,111.5931,39324.0
2023-08-24 13:20:00,114.1,114.1,113.99,114.06,45247.0,111.6029,111.6029,111.4953,111.5638,45247.0
2023-08-24 13:25:00,114.06,114.07,113.91,114.01,36418.0,111.5638,111.5736,111.4171,111.5149,36418.0
2023-08-24 13:30:00,114.01,114.17,113.99,113.99,55921.0,111.5149,111.6714,111.4953,111.4953,55921.0
2023-08-24 13:35:00,113.99,114.28,113.96,114.19,63274.0,111.4953,111.779,111.466,111.691,63274.0
2023-08-24 13:40:00,114.2,114.5,114.2,114.2,201136.0,111.7007,111.9942,111.7007,111.7007,201136.0
2023-08-24 13:45:00,114.21,114.44,114.14,114.15,79826.0,111.7105,111.9355,111.642,111.6518,79826.0
2023-08-24 13:50:00,114.12,114.21,114.06,114.2,50545.0,111.6225,111.7105,111.5638,111.7007,50545.0
2023-08-24 13:55:00,114.2,114.3,114.09,114.12,73044.0,111.7007,111.7985,111.5931,111.6225,73044.0
2023-08-24 14:00:00,114.15,114.36,114.08,114.21,62368.0,111.6518,111.8572,111.5834,111.7105,62368.0
2023-08-24 14:05:00,114.19,114.25,114.09,114.13,47672.0,111.691,111.7496,111.5931,111.6323,47672.0
2023-08-24 14:10:00,114.13,114.22,114.1,114.15,33674.0,111.6323,111.7203,111.6029,111.6518,33674.0
2023-08-24 14:15:00,114.15,114.16,113.85,113.86,50369.0,111.6518,111.6616,111.3584,111.3682,50369.0
2023-08-24 14:20:00,113.86,113.91,113.79,113.82,75626.0,111.3682,111.4171,111.2997,111.329,75626.0
2023-08-24 14:25:00,113.82,113.83,113.53,113.54,69917.0,111.329,111.3388,111.0454,111.0552,69917.0
2023-08-24 14:30:00,113.56,113.68,113.52,113.52,70752.0,111.0747,111.1921,111.0356,111.0356,70752.0
2023-08-24 14:35:00,113.53,113.54,113.27,113.28,76489.0,111.0454,111.0552,110.7911,110.8009,76489.0
2023-08-24 14:40:00,113.28,113.29,113.1,113.1,99451.0,110.8009,110.8106,110.6248,110.6248,99451.0
2023-08-24 14:45:00,113.1,113.25,113.02,113.05,99955.0,110.6248,110.7715,110.5466,110.5759,99955.0
2023-08-24 14:50:00,113.07,113.23,112.98,113.04,73946.0,110.5955,110.752,110.5074,110.5661,73946.0
2023-08-24 14:55:00,113.05,113.33,112.98,113.3,57448.0,110.5759,110.8498,110.5074,110.8204,57448.0
2023-08-24 15:00:00,113.32,113.38,113.17,113.2,76530.0,110.84,110.8987,110.6933,110.7226,76530.0
2023-08-24 15:05:00,113.21,113.36,113.01,113.07,131286.0,110.7324,110.8791,110.5368,110.5955,131286.0
2023-08-24 15:10:00,113.08,113.19,113.02,113.1,102123.0,110.6052,110.7128,110.5466,110.6248,102123.0
2023-08-24 15:15:00,113.11,113.31,113.1,113.3,79709.0,110.6346,110.8302,110.6248,110.8204,79709.0
2023-08-24 15:20:00,113.32,113.53,113.31,113.33,58115.0,110.84,111.0454,110.8302,110.8498,58115.0
2023-08-24 15:25:00,113.34,113.42,113.01,113.03,60790.0,110.8596,110.9378,110.5368,110.5563,60790.0
2023-08-24 15:30:00,113.04,113.15,112.98,113.1,110871.0,110.5661,110.6737,110.5074,110.6248,110871.0
2023-08-24 15:35:00,113.1,113.11,112.93,112.94,94465.0,110.6248,110.6346,110.4585,110.4683,94465.0
2023-08-24 15:40:00,112.93,113.06,112.86,112.89,161352.0,110.4585,110.5857,110.3901,110.4194,161352.0
2023-08-24 15:45:00,112.91,112.96,112.41,112.58,264963.0,110.439,110.4879,109.9499,110.1162,264963.0
2023-08-24 15:50:00,112.57,113.05,112.54,112.99,297878.0,110.1064,110.5759,110.0771,110.5172,297878.0
2023-08-24 15:55:00,113.0,113.4,112.86,112.92,712459.0,110.527,110.9182,110.3901,110.4487,712459.0
2023-08-25 09:30:00,112.91,113.38,112.74,112.91,227563.0,110.439,110.8987,110.2727,110.439,227563.0
2023-08-25 09:35:00,112.93,113.48,112.74,113.38,255796.0,110.4585,110.9965,110.2727,110.8987,255796.0
2023-08-25 09:40:00,113.36,114.15,113.32,114.06,100548.0,110.8791,111.6518,110.84,111.5638,100548.0
2023-08-25 09:45:00,114.03,114.35,113.89,114.16,68553.0,111.5345,111.8475,111.3975,111.6616,68553.0
2023-08-25 09:50:00,114.16,114.4,114.1,114.12,34608.0,111.6616,111.8964,111.6029,111.6225,34608.0
2023-08-25 09:55:00,114.12,114.31,114.02,114.28,30672.0,111.6225,111.8083,111.5247,111.779,30672.0
2023-08-25 10:00:00,114.31,114.79,114.16,114.53,91871.0,111.8083,112.2778,111.6616,112.0235,91871.0
2023-08-25 10:05:00,114.5,114.62,114.19,114.3,60843.0,111.9942,112.1115,111.691,111.7985,60843.0
2023-08-25 10:10:00,114.32,115.31,114.28,115.31,73109.0,111.8181,112.7864,111.779,112.7864,73109.0
2023-08-25 10:15:00,115.31,115.82,115.07,115.1,148815.0,112.7864,113.2853,112.5517,112.581,148815.0
2023-08-25 10:20:00,115.13,115.18,114.73,114.75,89347.0,112.6104,112.6593,112.2191,112.2387,89347.0
2023-08-25 10:25:00,114.73,114.92,114.56,114.61,97812.0,112.2191,112.405,112.0529,112.1018,97812.0
2023-08-25 10:30:00,114.58,114.7,114.3,114.59,160070.0,112.0724,112.1898,111.7985,112.0822,160070.0
2023-08-25 10:35:00,114.6,114.94,114.59,114.81,83413.0,112.092,112.4245,112.0822,112.2974,83413.0
2023-08-25 10:40:00,114.78,114.9,114.52,114.53,134118.0,112.268,112.3854,112.0137,112.0235,134118.0
2023-08-25 10:45:00,114.53,114.58,114.17,114.2,108802.0,112.0235,112.0724,111.6714,111.7007,108802.0
2023-08-25 10:50:00,114.19,114.36,114.0,114.02,77825.0,111.691,111.8572,111.5051,111.5247,77825.0
2023-08-25 10:55:00,114.01,114.21,113.95,113.99,74682.0,111.5149,111.7105,111.4562,111.4953,74682.0
2023-08-25 11:00:00,114.01,114.33,113.97,114.27,50145.0,111.5149,111.8279,111.4758,111.7692,50145.0
2023-08-25 11:05:00,114.3,114.57,114.21,114.47,61152.0,111.7985,112.0626,111.7105,111.9648,61152.0
2023-08-25 11:10:00,114.49,114.59,114.3,114.39,69406.0,111.9844,112.0822,111.7985,111.8866,69406.0
2023-08-25 11:15:00,114.37,114.38,114.05,114.21,44552.0,111.867,111.8768,111.554,111.7105,44552.0
2023-08-25 11:20:00,114.21,114.25,114.03,114.23,35077.0,111.7105,111.7496,111.5345,111.7301,35077.0
2023-08-25 11:25:00,114.24,114.61,114.23,114.58,55912.0,111.7399,112.1018,111.7301,112.0724,55912.0
2023-08-25 11:30:00,114.57,114.59,114.33,114.58,46395.0,112.0626,112.0822,111.8279,112.0724,46395.0
2023-08-25 11:35:00,114.58,115.04,114.56,114.95,47006.0,112.0724,112.5223,112.0529,112.4343,47006.0
2023-08-25 11:40:00,114.97,115.03,114.78,114.98,62575.0,112.4539,112.5126,112.268,112.4637,62575.0
2023-08-25 11:45:00,115.0,115.12,114.91,115.01,40520.0,112.4832,112.6006,112.3952,112.493,40520.0
2023-08-25 11:50:00,115.02,115.2,114.91,115.12,39806.0,112.5028,112.6788,112.3952,112.6006,39806.0
2023-08-25 11:55:00,115.1,115.1,114.83,114.9,49388.0,112.581,112.581,112.3169,112.3854,49388.0
2023-08-25 12:00:00,114.9,115.1,114.84,114.98,47175.0,112.3854,112.581,112.3267,112.4637,47175.0
2023-08-25 12:05:00,115.0,115.17,114.94,115.12,35175.0,112.4832,112.6495,112.4245,112.6006,35175.0
2023-08-25 12:10:00,115.13,115.13,114.92,115.06,31880.0,112.6104,112.6104,112.405,112.5419,31880.0
2023-08-25 12:15:00,115.05,115.06,114.82,115.01,52514.0,112.5321,112.5419,112.3072,112.493,52514.0
2023-08-25 12:20:00,114.98,115.19,114.93,115.16,35401.0,112.4637,112.6691,112.4148,112.6397,35401.0
2023-08-25 12:25:00,115.14,115.39,115.13,115.35,52941.0,112.6202,112.8647,112.6104,112.8256,52941.0
2023-08-25 12:30:00,115.34,115.35,115.19,115.25,35260.0,112.8158,112.8256,112.6691,112.7278,35260.0
2023-08-25 12:35:00,115.26,115.45,115.17,115.3,38165.0,112.7375,112.9234,112.6495,112.7767,38165.0
2023-08-25 12:40:00,115.31,115.35,115.19,115.25,25463.0,112.7864,112.8256,112.6691,112.7278,25463.0
2023-08-25 12:45:00,115.24,115.3,115.13,115.29,51783.0,112.718,112.7767,112.6104,112.7669,51783.0
2023-08-25 12:50:00,115.32,115.42,115.22,115.25,28458.0,112.7962,112.894,112.6984,112.7278,28458.0
2023-08-25 12:55:00,115.27,115.45,115.26,115.42,18456.0,112.7473,112.9234,112.7375,112.894,18456.0
2023-08-25 13:00:00,115.42,115.42,115.33,115.35,16316.0,112.894,112.894,112.806,112.8256,16316.0
2023-08-25 13:05:00,115.35,115.46,115.25,115.36,19467.0,112.8256,112.9332,112.7278,112.8353,19467.0
2023-08-25 13:10:00,115.34,115.42,115.19,115.41,22641.0,112.8158,112.894,112.6691,112.8843,22641.0
2023-08-25 13:15:00,115.43,115.51,115.22,115.24,25970.0,112.9038,112.9821,112.6984,112.718,25970.0
2023-08-25 13:20:00,115.26,115.27,114.94,114.94,35812.0,112.7375,112.7473,112.4245,112.4245,35812.0
2023-08-25 13:25:00,114.94,115.08,114.93,115.08,22440.0,112.4245,112.5615,112.4148,112.5615,22440.0
2023-08-25 13:30:00,115.05,115.06,114.9,114.94,19337.0,112.5321,112.5419,112.3854,112.4245,19337.0
2023-08-25 13:35:00,114.95,114.97,114.81,114.81,21185.0,112.4343,112.4539,112.2974,112.2974,21185.0
2023-08-25 13:40:00,114.8,114.99,114.76,114.94,21358.0,112.2876,112.4734,112.2485,112.4245,21358.0
2023-08-25 13:45:00,114.94,115.0,114.85,115.0,27719.0,112.4245,112.4832,112.3365,112.4832,27719.0
2023-08-25 13:50:00,115.02,115.24,114.96,115.21,21542.0,112.5028,112.718,112.4441,112.6886,21542.0
2023-08-25 13:55:00,115.2,115.22,115.06,115.15,25239.0,112.6788,112.6984,112.5419,112.6299,25239.0
2023-08-25 14:00:00,115.14,115.17,115.06,115.15,28607.0,112.6202,112.6495,112.5419,112.6299,28607.0
2023-08-25 14:05:00,115.15,115.29,115.15,115.22,16954.0,112.6299,112.7669,112.6299,112.6984,16954.0
2023-08-25 14:10:00,115.23,115.24,115.14,115.2,26641.0,112.7082,112.718,112.6202,112.6788,26641.0
2023-08-25 14:15:00,115.22,115.49,115.07,115.47,25441.0,112.6984,112.9625,112.5517,112.9429,25441.0
2023-08-25 14:20:00,115.48,115.7,115.48,115.57,45247.0,112.9527,113.1679,112.9527,113.0408,45247.0
2023-08-25 14:25:00,115.57,115.8,115.57,115.78,37856.0,113.0408,113.2657,113.0408,113.2462,37856.0
2023-08-25 14:30:00,115.78,115.92,115.75,115.89,42421.0,113.2462,113.3831,113.2168,113.3537,42421.0
2023-08-25 14:35:00,115.9,116.09,115.79,115.86,70703.0,113.3635,113.5494,113.2559,113.3244,70703.0
2023-08-25 14:40:00,115.88,115.91,115.75,115.79,29661.0,113.344,113.3733,113.2168,113.2559,29661.0
2023-08-25 14:45:00,115.78,115.93,115.72,115.9,38546.0,113.2462,113.3929,113.1875,113.3635,38546.0
2023-08-25 14:50:00,115.91,116.03,115.86,116.02,46908.0,113.3733,113.4907,113.3244,113.4809,46908.0
2023-08-25 14:55:00,116.01,116.03,115.9,115.97,50852.0,113.4711,113.4907,113.3635,113.432,50852.0
2023-08-25 15:00:00,115.97,116.1,115.8,115.83,73813.0,113.432,113.5592,113.2657,113.2951,73813.0
2023-08-25 15:05:00,115.83,116.03,115.79,115.95,51386.0,113.2951,113.4907,113.2559,113.4124,51386.0
2023-08-25 15:10:00,115.97,116.02,115.91,115.94,46195.0,113.432,113.4809,113.3733,113.4027,46195.0
2023-08-25 15:15:00,115.93,116.1,115.9,116.03,54945.0,113.3929,113.5592,113.3635,113.4907,54945.0
2023-08-25 15:20:00,116.02,116.1,115.98,116.1,47424.0,113.4809,113.5592,113.4418,113.5592,47424.0
2023-08-25 15:25:00,116.09,116.15,115.92,115.92,85852.0,113.5494,113.6081,113.3831,113.3831,85852.0
2023-08-25 15:30:00,115.92,116.08,115.85,115.91,75305.0,113.3831,113.5396,113.3146,113.3733,75305.0
2023-08-25 15:35:00,115.91,115.99,115.76,115.98,62779.0,113.3733,113.4516,113.2266,113.4418,62779.0
2023-08-25 15:40:00,115.99,116.09,115.86,116.05,123344.0,113.4516,113.5494,113.3244,113.5102,123344.0
2023-08-25 15:45:00,116.04,116.08,115.88,115.9,169391.0,113.5005,113.5396,113.344,113.3635,169391.0
2023-08-25 15:50:00,115.88,116.02,115.76,115.91,253903.0,113.344,113.4809,113.2266,113.3733,253903.0
2023-08-25 15:55:00,115.9,116.09,115.89,116.06,678359.0,113.3635,113.5494,113.3537,113.52,678359.0
2023-08-28 09:30:00,116.37,117.4,116.37,117.17,114898.0,113.8232,114.8307,113.8232,114.6057,114898.0
2023-08-28 09:35:00,117.25,117.39,116.98,117.02,55459.0,114.684,114.8209,114.4199,114.459,55459.0
2023-08-28 09:40:00,117.01,117.07,116.58,116.86,41032.0,114.4492,114.5079,114.0286,114.3025,41032.0
2023-08-28 09:45:00,116.87,116.91,116.54,116.7,32821.0,114.3123,114.3514,113.9895,114.146,32821.0
2023-08-28 09:50:00,116.71,116.72,116.12,116.3,44324.0,114.1558,114.1656,113.5787,113.7548,44324.0
2023-08-28 09:55:00,116.31,116.53,116.31,116.43,28346.0,113.7646,113.9797,113.7646,113.8819,28346.0
2023-08-28 10:00:00,116.44,116.52,116.11,116.19,45175.0,113.8917,113.97,113.5689,113.6472,45175.0
2023-08-28 10:05:00,116.21,116.31,116.1,116.26,27470.0,113.6667,113.7646,113.5592,113.7156,27470.0
2023-08-28 10:10:00,116.27,116.3,116.08,116.2,16972.0,113.7254,113.7548,113.5396,113.657,16972.0
2023-08-28 10:15:00,116.2,116.39,116.1,116.16,20331.0,113.657,113.8428,113.5592,113.6178,20331.0
2023-08-28 10:20:00,116.16,116.4,116.06,116.4,24269.0,113.6178,113.8526,113.52,113.8526,24269.0
2023-08-28 10:25:00,116.4,116.71,116.33,116.68,94654.0,113.8526,114.1558,113.7841,114.1265,94654.0
2023-08-28 10:30:00,116.7,116.71,116.42,116.52,33622.0,114.146,114.1558,113.8721,113.97,33622.0
2023-08-28 10:35:00,116.51,116.58,116.17,116.18,27837.0,113.9602,114.0286,113.6276,113.6374,27837.0
2023-08-28 10:40:00,116.18,116.29,116.0,116.09,23096.0,113.6374,113.745,113.4613,113.5494,23096.0
2023-08-28 10:45:00,116.07,116.09,115.85,115.91,26369.0,113.5298,113.5494,113.3146,113.3733,26369.0
2023-08-28 10:50:00,115.88,115.93,115.7,115.81,52160.0,113.344,113.3929,113.1679,113.2755,52160.0
2023-08-28 10:55:00,115.83,116.02,115.74,116.02,33857.0,113.2951,113.4809,113.207,113.4809,33857.0
2023-08-28 11:00:00,116.01,116.29,115.91,116.29,33204.0,113.4711,113.745,113.3733,113.745,33204.0
2023-08-28 11:05:00,116.29,116.36,115.99,116.07,37851.0,113.745,113.8135,113.4516,113.5298,37851.0
2023-08-28 11:10:00,116.06,116.33,116.01,116.26,25962.0,113.52,113.7841,113.4711,113.7156,25962.0
2023-08-28 11:15:00,116.26,116.44,116.25,116.41,21376.0,113.7156,113.8917,113.7059,113.8624,21376.0
2023-08-28 11:20:00,116.42,116.52,116.32,116.39,24570.0,113.8721,113.97,113.7743,113.8428,24570.0
2023-08-28 11:25:00,116.39,116.53,116.31,116.34,20008.0,113.8428,113.9797,113.7646,113.7939,20008.0
2023-08-28 11:30:00,116.38,116.58,116.36,116.52,27256.0,113.833,114.0286,113.8135,113.97,27256.0
2023-08-28 11:35:00,116.51,116.62,116.48,116.62,17938.0,113.9602,114.0678,113.9308,114.0678,17938.0
2023-08-28 11:40:00,116.64,116.65,116.3,116.53,37784.0,114.0873,114.0971,113.7548,113.9797,37784.0
2023-08-28 11:45:00,116.53,116.59,116.42,116.52,11763.0,113.9797,114.0384,113.8721,113.97,11763.0
2023-08-28 11:50:00,116.5,116.76,116.46,116.71,55368.0,113.9504,114.2047,113.9113,114.1558,55368.0
2023-08-28 11:55:00,116.72,116.82,116.7,116.79,27806.0,114.1656,114.2634,114.146,114.2341,27806.0
2023-08-28 12:00:00,116.81,116.88,116.71,116.86,34130.0,114.2536,114.3221,114.1558,114.3025,34130.0
2023-08-28 12:05:00,116.85,116.95,116.74,116.93,62802.0,114.2927,114.3905,114.1851,114.371,62802.0
2023-08-28 12:10:00,116.94,116.94,116.77,116.86,23189.0,114.3808,114.3808,114.2145,114.3025,23189.0
2023-08-28 12:15:00,116.87,117.05,116.84,117.0,60365.0,114.3123,114.4884,114.283,114.4395,60365.0
2023-08-28 12:20:00,116.98,117.07,116.87,116.91,40516.0,114.4199,114.5079,114.3123,114.3514,40516.0
2023-08-28 12:25:00,116.91,117.05,116.88,117.02,43182.0,114.3514,114.4884,114.3221,114.459,43182.0
2023-08-28 12:30:00,117.03,117.07,116.95,117.0,22875.0,114.4688,114.5079,114.3905,114.4395,22875.0
2023-08-28 12:35:00,117.0,117.19,116.98,117.17,45897.0,114.4395,114.6253,114.4199,114.6057,45897.0
2023-08-28 12:40:00,117.17,117.22,117.09,117.13,35420.0,114.6057,114.6546,114.5275,114.5666,35420.0
2023-08-28 12:45:00,117.12,117.18,117.09,117.09,22906.0,114.5568,114.6155,114.5275,114.5275,22906.0
2023-08-28 12:50:00,117.11,117.34,117.1,117.29,37922.0,114.547,114.772,114.5373,114.7231,37922.0
2023-08-28 12:55:00,117.29,117.47,117.28,117.42,48737.0,114.7231,114.8992,114.7133,114.8503,48737.0
2023-08-28 13:00:00,117.41,117.55,117.4,117.53,45518.0,114.8405,114.9774,114.8307,114.9579,45518.0
2023-08-28 13:05:00,117.54,117.71,117.51,117.55,64514.0,114.9676,115.1339,114.9383,114.9774,64514.0
2023-08-28 13:10:00,117.53,117.63,117.51,117.59,43094.0,114.9579,115.0557,114.9383,115.0165,43094.0
2023-08-28 13:15:00,117.59,117.59,117.45,117.46,46294.0,115.0165,115.0165,114.8796,114.8894,46294.0
2023-08-28 13:20:00,117.48,117.56,117.45,117.5,44346.0,114.909,114.9872,114.8796,114.9285,44346.0
2023-08-28 13:25:00,117.49,117.54,117.38,117.46,43607.0,114.9187,114.9676,114.8111,114.8894,43607.0
2023-08-28 13:30:00,117.47,117.5,117.38,117.5,46043.0,114.8992,114.9285,114.8111,114.9285,46043.0
2023-08-28 13:35:00,117.48,117.48,117.11,117.12,53354.0,114.909,114.909,114.547,114.5568,53354.0
2023-08-28 13:40:00,117.11,117.13,116.92,116.92,21654.0,114.547,114.5666,114.3612,114.3612,21654.0
2023-08-28 13:45:00,116.94,117.04,116.9,117.03,34618.0,114.3808,114.4786,114.3416,114.4688,34618.0
2023-08-28 13:50:00,117.02,117.13,116.91,116.92,52750.0,114.459,114.5666,114.3514,114.3612,52750.0
2023-08-28 13:55:00,116.9,116.91,116.64,116.75,38448.0,114.3416,114.3514,114.0873,114.1949,38448.0
2023-08-28 14:00:00,116.74,116.78,116.63,116.66,23947.0,114.1851,114.2243,114.0776,114.1069,23947.0
2023-08-28 14:05:00,116.66,116.68,116.54,116.62,12174.0,114.1069,114.1265,113.9895,114.0678,12174.0
2023-08-28 14:10:00,116.6,116.61,116.41,116.42,26700.0,114.0482,114.058,113.8624,113.8721,26700.0
2023-08-28 14:15:00,116.44,116.49,116.29,116.3,18428.0,113.8917,113.9406,113.745,113.7548,18428.0
2023-08-28 14:20:00,116.31,116.37,116.3,116.36,11737.0,113.7646,113.8232,113.7548,113.8135,11737.0
2023-08-28 14:25:00,116.36,116.44,116.28,116.37,22056.0,113.8135,113.8917,113.7352,113.8232,22056.0
2023-08-28 14:30:00,116.38,116.38,116.2,116.26,24672.0,113.833,113.833,113.657,113.7156,24672.0
2023-08-28 14:35:00,116.26,116.47,116.26,116.33,21756.0,113.7156,113.9211,113.7156,113.7841,21756.0
2023-08-28 14:40:00,116.33,116.4,116.31,116.34,12718.0,113.7841,113.8526,113.7646,113.7939,12718.0
2023-08-28 14:45:00,116.35,116.38,116.26,116.33,13752.0,113.8037,113.833,113.7156,113.7841,13752.0
2023-08-28 14:50:00,116.33,116.38,116.28,116.36,17135.0,113.7841,113.833,113.7352,113.8135,17135.0
2023-08-28 14:55:00,116.37,116.42,116.25,116.3,15277.0,113.8232,113.8721,113.7059,113.7548,15277.0
2023-08-28 15:00:00,116.32,116.53,116.27,116.5,34860.0,113.7743,113.9797,113.7254,113.9504,34860.0
2023-08-28 15:05:00,116.5,116.64,116.5,116.62,24903.0,113.9504,114.0873,113.9504,114.0678,24903.0
2023-08-28 15:10:00,116.63,116.65,116.56,116.61,22640.0,114.0776,114.0971,114.0091,114.058,22640.0
2023-08-28 15:15:00,116.59,116.59,116.46,116.48,25705.0,114.0384,114.0384,113.9113,113.9308,25705.0
2023-08-28 15:20:00,116.47,116.47,116.31,116.36,22605.0,113.9211,113.9211,113.7646,113.8135,22605.0
2023-08-28 15:25:00,116.36,116.47,116.31,116.45,18921.0,113.8135,113.9211,113.7646,113.9015,18921.0
2023-08-28 15:30:00,116.44,116.56,116.37,116.5,27152.0,113.8917,114.0091,113.8232,113.9504,27152.0
2023-08-28 15:35:00,116.47,116.52,116.41,116.43,26897.0,113.9211,113.97,113.8624,113.8819,26897.0
2023-08-28 15:40:00,116.43,116.72,116.42,116.71,38738.0,113.8819,114.1656,113.8721,114.1558,38738.0
2023-08-28 15:45:00,116.7,117.01,116.69,116.83,109532.0,114.146,114.4492,114.1362,114.2732,109532.0
2023-08-28 15:50:00,116.83,116.9,116.7,116.73,123552.0,114.2732,114.3416,114.146,114.1754,123552.0
2023-08-28 15:55:00,116.72,116.93,116.7,116.83,230033.0,114.1656,114.371,114.146,114.2732,230033.0
2023-08-29 09:30:00,120.95,121.07,119.07,119.26,825806.0,118.303,118.4204,116.4642,116.65,825806.0
2023-08-29 09:35:00,119.26,119.69,118.8,118.85,310599.0,116.65,117.0706,116.2001,116.249,310599.0
2023-08-29 09:40:00,118.84,119.5,118.61,119.12,300366.0,116.2392,116.8847,116.0142,116.5131,300366.0
2023-08-29 09:45:00,119.12,119.44,119.07,119.23,137534.0,116.5131,116.8261,116.4642,116.6207,137534.0
2023-08-29 09:50:00,119.25,119.48,118.93,119.0,115622.0,116.6402,116.8652,116.3272,116.3957,115622.0
2023-08-29 09:55:00,118.93,118.96,118.53,118.75,133486.0,116.3272,116.3566,115.936,116.1512,133486.0
2023-08-29 10:00:00,118.75,119.03,118.59,119.01,255944.0,116.1512,116.425,115.9947,116.4055,255944.0
2023-08-29 10:05:00,119.02,119.32,118.85,118.85,152427.0,116.4152,116.7087,116.249,116.249,152427.0
2023-08-29 10:10:00,118.87,119.25,118.59,119.22,198722.0,116.2685,116.6402,115.9947,116.6109,198722.0
2023-08-29 10:15:00,119.23,119.48,118.99,119.05,191633.0,116.6207,116.8652,116.3859,116.4446,191633.0
2023-08-29 10:20:00,119.05,119.72,119.04,119.63,137775.0,116.4446,117.0999,116.4348,117.0119,137775.0
2023-08-29 10:25:00,119.65,119.66,119.04,119.07,85773.0,117.0315,117.0412,116.4348,116.4642,85773.0
2023-08-29 10:30:00,119.09,119.59,119.09,119.55,88632.0,116.4837,116.9728,116.4837,116.9336,88632.0
2023-08-29 10:35:00,119.54,119.59,119.11,119.31,97399.0,116.9239,116.9728,116.5033,116.6989,97399.0
2023-08-29 10:40:00,119.3,119.35,119.12,119.15,72676.0,116.6891,116.738,116.5131,116.5424,72676.0
2023-08-29 10:45:00,119.14,119.33,118.95,119.31,76715.0,116.5326,116.7185,116.3468,116.6989,76715.0
2023-08-29 10:50:00,119.3,119.74,119.3,119.65,111420.0,116.6891,117.1195,116.6891,117.0315,111420.0
2023-08-29 10:55:00,119.63,119.82,119.35,119.8,93028.0,117.0119,117.1977,116.738,117.1782,93028.0
2023-08-29 11:00:00,119.78,120.16,119.73,120.15,176675.0,117.1586,117.5303,117.1097,117.5205,176675.0
2023-08-29 11:05:00,120.14,120.3,119.99,120.14,90729.0,117.5107,117.6672,117.364,117.5107,90729.0
2023-08-29 11:10:00,120.12,120.26,119.96,120.18,141333.0,117.4912,117.6281,117.3347,117.5499,141333.0
2023-08-29 11:15:00,120.17,120.32,120.04,120.19,144159.0,117.5401,117.6868,117.4129,117.5596,144159.0
2023-08-29 11:20:00,120.19,120.31,120.03,120.31,172583.0,117.5596,117.677,117.4031,117.677,172583.0
2023-08-29 11:25:00,120.31,120.36,120.03,120.06,98958.0,117.677,117.7259,117.4031,117.4325,98958.0
2023-08-29 11:30:00,120.04,120.42,119.96,120.35,96146.0,117.4129,117.7846,117.3347,117.7161,96146.0
2023-08-29 11:35:00,120.34,120.48,120.33,120.47,66437.0,117.7064,117.8433,117.6966,117.8335,66437.0
2023-08-29 11:40:00,120.47,120.51,120.32,120.33,114147.0,117.8335,117.8726,117.6868,117.6966,114147.0
2023-08-29 11:45:00,120.33,120.81,120.23,120.74,133459.0,117.6966,118.1661,117.5988,118.0976,133459.0
2023-08-29 11:50:00,120.74,120.94,120.46,120.52,102443.0,118.0976,118.2932,117.8237,117.8824,102443.0
2023-08-29 11:55:00,120.53,120.53,120.14,120.17,63916.0,117.8922,117.8922,117.5107,117.5401,63916.0
2023-08-29 12:00:00,120.19,120.51,120.17,120.51,48987.0,117.5596,117.8726,117.5401,117.8726,48987.0
2023-08-29 12:05:00,120.51,120.65,120.34,120.46,61360.0,117.8726,118.0096,117.7064,117.8237,61360.0
2023-08-29 12:10:00,120.45,120.58,120.41,120.51,49415.0,117.814,117.9411,117.7748,117.8726,49415.0
2023-08-29 12:15:00,120.52,120.6,120.33,120.38,110357.0,117.8824,117.9607,117.6966,117.7455,110357.0
2023-08-29 12:20:00,120.38,120.5,120.32,120.47,43096.0,117.7455,117.8629,117.6868,117.8335,43096.0
2023-08-29 12:25:00,120.46,120.7,120.4,120.68,63844.0,117.8237,118.0585,117.765,118.0389,63844.0
2023-08-29 12:30:00,120.68,120.77,120.57,120.74,64828.0,118.0389,118.1269,117.9313,118.0976,64828.0
2023-08-29 12:35:00,120.73,120.76,120.32,120.35,57879.0,118.0878,118.1172,117.6868,117.7161,57879.0
2023-08-29 12:40:00,120.34,120.57,120.32,120.49,44853.0,117.7064,117.9313,117.6868,117.8531,44853.0
2023-08-29 12:45:00,120.49,120.63,120.48,120.58,36497.0,117.8531,117.99,117.8433,117.9411,36497.0
2023-08-29 12:50:00,120.59,120.6,120.42,120.47,41379.0,117.9509,117.9607,117.7846,117.8335,41379.0
2023-08-29 12:55:00,120.46,120.54,120.37,120.41,51253.0,117.8237,117.902,117.7357,117.7748,51253.0
2023-08-29 13:00:00,120.43,120.68,120.33,120.67,41287.0,117.7944,118.0389,117.6966,118.0291,41287.0
2023-08-29 13:05:00,120.66,120.71,120.58,120.65,32083.0,118.0194,118.0683,117.9411,118.0096,32083.0
2023-08-29 13:10:00,120.65,120.7,120.51,120.68,31370.0,118.0096,118.0585,117.8726,118.0389,31370.0
2023-08-29 13:15:00,120.69,120.75,120.53,120.55,28710.0,118.0487,118.1074,117.8922,117.9118,28710.0
2023-08-29 13:20:00,120.57,120.69,120.55,120.66,28854.0,117.9313,118.0487,117.9118,118.0194,28854.0
2023-08-29 13:25:00,120.68,120.69,120.55,120.6,31301.0,118.0389,118.0487,117.9118,117.9607,31301.0
2023-08-29 13:30:00,120.61,120.63,120.49,120.62,29372.0,117.9705,117.99,117.8531,117.9802,29372.0
2023-08-29 13:35:00,120.63,120.71,120.54,120.62,29644.0,117.99,118.0683,117.902,117.9802,29644.0
2023-08-29 13:40:00,120.62,120.64,120.56,120.6,36637.0,117.9802,117.9998,117.9215,117.9607,36637.0
2023-08-29 13:45:00,120.6,120.63,120.45,120.46,52165.0,117.9607,117.99,117.814,117.8237,52165.0
2023-08-29 13:50:00,120.46,120.74,120.42,120.55,71086.0,117.8237,118.0976,117.7846,117.9118,71086.0
2023-08-29 13:55:00,120.53,120.55,120.37,120.49,46312.0,117.8922,117.9118,117.7357,117.8531,46312.0
2023-08-29 14:00:00,120.47,120.55,120.45,120.54,35172.0,117.8335,117.9118,117.814,117.902,35172.0
2023-08-29 14:05:00,120.55,120.7,120.54,120.67,39672.0,117.9118,118.0585,117.902,118.0291,39672.0
2023-08-29 14:10:00,120.69,120.75,120.5,120.52,47098.0,118.0487,118.1074,117.8629,117.8824,47098.0
2023-08-29 14:15:00,120.52,120.63,120.49,120.59,35872.0,117.8824,117.99,117.8531,117.9509,35872.0
2023-08-29 14:20:00,120.6,120.69,120.46,120.51,36346.0,117.9607,118.0487,117.8237,117.8726,36346.0
2023-08-29 14:25:00,120.52,120.63,120.49,120.57,26224.0,117.8824,117.99,117.8531,117.9313,26224.0
2023-08-29 14:30:00,120.57,120.67,120.55,120.63,29593.0,117.9313,118.0291,117.9118,117.99,29593.0
2023-08-29 14:35:00,120.64,120.77,120.63,120.65,68415.0,117.9998,118.1269,117.99,118.0096,68415.0
2023-08-29 14:40:00,120.65,120.77,120.62,120.75,26588.0,118.0096,118.1269,117.9802,118.1074,26588.0
2023-08-29 14:45:00,120.74,120.76,120.55,120.57,42536.0,118.0976,118.1172,117.9118,117.9313,42536.0
2023-08-29 14:50:00,120.58,120.66,120.52,120.59,30588.0,117.9411,118.0194,117.8824,117.9509,30588.0
2023-08-29 14:55:00,120.59,120.7,120.57,120.7,63905.0,117.9509,118.0585,117.9313,118.0585,63905.0
2023-08-29 15:00:00,120.69,120.7,120.46,120.59,77545.0,118.0487,118.0585,117.8237,117.9509,77545.0
2023-08-29 15:05:00,120.61,120.71,120.55,120.67,35266.0,117.9705,118.0683,117.9118,118.0291,35266.0
2023-08-29 15:10:00,120.68,120.74,120.58,120.73,42155.0,118.0389,118.0976,117.9411,118.0878,42155.0
2023-08-29 15:15:00,120.71,120.71,120.56,120.66,31837.0,118.0683,118.0683,117.9215,118.0194,31837.0
2023-08-29 15:20:00,120.66,120.74,120.56,120.7,50583.0,118.0194,118.0976,117.9215,118.0585,50583.0
2023-08-29 15:25:00,120.71,120.8,120.64,120.71,63446.0,118.0683,118.1563,117.9998,118.0683,63446.0
2023-08-29 15:30:00,120.72,120.85,120.69,120.78,97633.0,118.078,118.2052,118.0487,118.1367,97633.0
2023-08-29 15:35:00,120.77,120.91,120.76,120.88,65809.0,118.1269,118.2639,118.1172,118.2345,65809.0
2023-08-29 15:40:00,120.89,121.21,120.87,121.09,179090.0,118.2443,118.5573,118.2248,118.4399,179090.0
2023-08-29 15:45:00,121.08,121.11,120.78,120.79,119509.0,118.4302,118.4595,118.1367,118.1465,119509.0
2023-08-29 15:50:00,120.81,120.83,120.4,120.68,250347.0,118.1661,118.1856,117.765,118.0389,250347.0
2023-08-29 15:55:00,120.69,120.77,120.59,120.65,431040.0,118.0487,118.1269,117.9509,118.0096,431040.0
2023-08-30 09:30:00,120.72,121.38,120.72,120.92,177501.0,118.078,118.7236,118.078,118.2737,177501.0
2023-08-30 09:35:00,120.92,121.19,120.68,121.02,72548.0,118.2737,118.5378,118.0389,118.3715,72548.0
2023-08-30 09:40:00,121.0,121.09,120.78,120.87,78636.0,118.3519,118.4399,118.1367,118.2248,78636.0
2023-08-30 09:45:00,120.82,120.93,120.61,120.79,56590.0,118.1759,118.2834,117.9705,118.1465,56590.0
2023-08-30 09:50:00,120.82,120.86,120.6,120.76,43406.0,118.1759,118.215,117.9607,118.1172,43406.0
2023-08-30 09:55:00,120.76,120.78,120.33,120.43,51326.0,118.1172,118.1367,117.6966,117.7944,51326.0
2023-08-30 10:00:00,120.41,120.42,120.15,120.31,58917.0,117.7748,117.7846,117.5205,117.677,58917.0
2023-08-30 10:05:00,120.34,120.61,120.3,120.5,65415.0,117.7064,117.9705,117.6672,117.8629,65415.0
2023-08-30 10:10:00,120.51,120.64,120.44,120.63,29379.0,117.8726,117.9998,117.8042,117.99,29379.0
2023-08-30 10:15:00,120.63,120.7,120.32,120.37,53013.0,117.99,118.0585,117.6868,117.7357,53013.0
2023-08-30 10:20:00,120.36,120.65,120.26,120.65,50578.0,117.7259,118.0096,117.6281,118.0096,50578.0
2023-08-30 10:25:00,120.66,120.72,120.3,120.43,51747.0,118.0194,118.078,117.6672,117.7944,51747.0
2023-08-30 10:30:00,120.44,120.78,120.43,120.76,27050.0,117.8042,118.1367,117.7944,118.1172,27050.0
2023-08-30 10:35:00,120.78,120.78,120.35,120.62,39028.0,118.1367,118.1367,117.7161,117.9802,39028.0
2023-08-30 10:40:00,120.62,120.76,120.55,120.76,30873.0,117.9802,118.1172,117.9118,118.1172,30873.0
2023-08-30 10:45:00,120.81,120.93,120.64,120.86,30793.0,118.1661,118.2834,117.9998,118.215,30793.0
2023-08-30 10:50:00,120.86,120.9,120.79,120.9,55072.0,118.215,118.2541,118.1465,118.2541,55072.0
2023-08-30 10:55:00,120.9,121.19,120.87,121.16,57385.0,118.2541,118.5378,118.2248,118.5084,57385.0
2023-08-30 11:00:00,121.17,121.29,121.0,121.19,52643.0,118.5182,118.6356,118.3519,118.5378,52643.0
2023-08-30 11:05:00,121.2,121.4,121.18,121.25,38304.0,118.5475,118.7432,118.528,118.5964,38304.0
2023-08-30 11:10:00,121.26,121.39,121.18,121.32,43952.0,118.6062,118.7334,118.528,118.6649,43952.0
2023-08-30 11:15:00,121.32,121.73,121.29,121.73,80269.0,118.6649,119.0659,118.6356,119.0659,80269.0
2023-08-30 11:20:00,121.73,121.74,121.45,121.54,60783.0,119.0659,119.0757,118.7921,118.8801,60783.0
2023-08-30 11:25:00,121.54,121.54,121.24,121.31,58840.0,118.8801,118.8801,118.5867,118.6551,58840.0
2023-08-30 11:30:00,121.27,121.5,121.25,121.42,31149.0,118.616,118.841,118.5964,118.7627,31149.0
2023-08-30 11:35:00,121.45,121.66,121.34,121.43,44080.0,118.7921,118.9975,118.6845,118.7725,44080.0
2023-08-30 11:40:00,121.46,121.65,121.42,121.53,39678.0,118.8018,118.9877,118.7627,118.8703,39678.0
2023-08-30 11:45:00,121.55,121.55,121.32,121.37,63443.0,118.8899,118.8899,118.6649,118.7138,63443.0
2023-08-30 11:50:00,121.37,121.38,121.23,121.31,74029.0,118.7138,118.7236,118.5769,118.6551,74029.0
2023-08-30 11:55:00,121.31,121.39,121.27,121.39,48621.0,118.6551,118.7334,118.616,118.7334,48621.0
2023-08-30 12:00:00,121.37,121.46,121.28,121.34,38026.0,118.7138,118.8018,118.6258,118.6845,38026.0
2023-08-30 12:05:00,121.34,121.46,121.12,121.14,37553.0,118.6845,118.8018,118.4693,118.4889,37553.0
2023-08-30 12:10:00,121.14,121.17,121.01,121.02,50432.0,118.4889,118.5182,118.3617,118.3715,50432.0
2023-08-30 12:15:00,121.0,121.08,120.85,120.9,98229.0,118.3519,118.4302,118.2052,118.2541,98229.0
2023-08-30 12:20:00,120.92,121.11,120.81,121.03,36036.0,118.2737,118.4595,118.1661,118.3813,36036.0
2023-08-30 12:25:00,121.02,121.22,121.02,121.15,25589.0,118.3715,118.5671,118.3715,118.4986,25589.0
2023-08-30 12:30:00,121.16,121.25,121.1,121.13,21708.0,118.5084,118.5964,118.4497,118.4791,21708.0
2023-08-30 12:35:00,121.12,121.14,120.92,121.05,26475.0,118.4693,118.4889,118.2737,118.4008,26475.0
2023-08-30 12:40:00,121.05,121.18,121.03,121.18,15138.0,118.4008,118.528,118.3813,118.528,15138.0
2023-08-30 12:45:00,121.17,121.22,121.07,121.17,26333.0,118.5182,118.5671,118.4204,118.5182,26333.0
2023-08-30 12:50:00,121.16,121.21,121.07,121.09,26386.0,118.5084,118.5573,118.4204,118.4399,26386.0
2023-08-30 12:55:00,121.1,121.17,121.01,121.17,20146.0,118.4497,118.5182,118.3617,118.5182,20146.0
2023-08-30 13:00:00,121.17,121.21,121.09,121.09,19355.0,118.5182,118.5573,118.4399,118.4399,19355.0
2023-08-30 13:05:00,121.08,121.11,121.02,121.04,18481.0,118.4302,118.4595,118.3715,118.391,18481.0
2023-08-30 13:10:00,121.05,121.11,121.0,121.09,30932.0,118.4008,118.4595,118.3519,118.4399,30932.0
2023-08-30 13:15:00,121.09,121.12,120.99,121.1,19479.0,118.4399,118.4693,118.3421,118.4497,19479.0
2023-08-30 13:20:00,121.09,121.12,121.03,121.03,14333.0,118.4399,118.4693,118.3813,118.3813,14333.0
2023-08-30 13:25:00,121.02,121.07,120.82,120.82,29918.0,118.3715,118.4204,118.1759,118.1759,29918.0
2023-08-30 13:30:00,120.82,120.95,120.81,120.94,20358.0,118.1759,118.303,118.1661,118.2932,20358.0
2023-08-30 13:35:00,120.94,121.05,120.9,121.01,23203.0,118.2932,118.4008,118.2541,118.3617,23203.0
2023-08-30 13:40:00,120.99,121.01,120.88,120.99,16703.0,118.3421,118.3617,118.2345,118.3421,16703.0
2023-08-30 13:45:00,121.0,121.08,120.98,121.05,24755.0,118.3519,118.4302,118.3324,118.4008,24755.0
2023-08-30 13:50:00,121.04,121.04,120.85,120.88,37959.0,118.391,118.391,118.2052,118.2345,37959.0
2023-08-30 13:55:00,120.9,120.98,120.82,120.98,18297.0,118.2541,118.3324,118.1759,118.3324,18297.0
2023-08-30 14:00:00,120.97,121.04,120.93,120.93,41384.0,118.3226,118.391,118.2834,118.2834,41384.0
2023-08-30 14:05:00,120.9,120.9,120.67,120.68,27240.0,118.2541,118.2541,118.0291,118.0389,27240.0
2023-08-30 14:10:00,120.66,120.94,120.6,120.93,37358.0,118.0194,118.2932,117.9607,118.2834,37358.0
2023-08-30 14:15:00,120.94,120.98,120.82,120.92,19369.0,118.2932,118.3324,118.1759,118.2737,19369.0
2023-08-30 14:20:00,120.92,120.96,120.87,120.87,11706.0,118.2737,118.3128,118.2248,118.2248,11706.0
2023-08-30 14:25:00,120.86,120.9,120.74,120.8,17656.0,118.215,118.2541,118.0976,118.1563,17656.0
2023-08-30 14:30:00,120.8,120.96,120.78,120.94,16966.0,118.1563,118.3128,118.1367,118.2932,16966.0
2023-08-30 14:35:00,120.93,121.02,120.88,120.94,21729.0,118.2834,118.3715,118.2345,118.2932,21729.0
2023-08-30 14:40:00,120.96,121.05,120.95,121.03,20619.0,118.3128,118.4008,118.303,118.3813,20619.0
2023-08-30 14:45:00,121.03,121.08,120.9,120.91,21591.0,118.3813,118.4302,118.2541,118.2639,21591.0
2023-08-30 14:50:00,120.9,121.03,120.88,120.93,20728.0,118.2541,118.3813,118.2345,118.2834,20728.0
2023-08-30 14:55:00,120.93,121.05,120.91,121.01,23358.0,118.2834,118.4008,118.2639,118.3617,23358.0
2023-08-30 15:00:00,121.01,121.07,120.91,120.95,22846.0,118.3617,118.4204,118.2639,118.303,22846.0
2023-08-30 15:05:00,120.96,121.04,120.92,120.97,34423.0,118.3128,118.391,118.2737,118.3226,34423.0
2023-08-30 15:10:00,121.0,121.07,120.94,121.06,28973.0,118.3519,118.4204,118.2932,118.4106,28973.0
2023-08-30 15:15:00,121.08,121.11,121.0,121.08,33154.0,118.4302,118.4595,118.3519,118.4302,33154.0
2023-08-30 15:20:00,121.08,121.08,120.96,121.0,25806.0,118.4302,118.4302,118.3128,118.3519,25806.0
2023-08-30 15:25:00,121.01,121.05,120.94,121.03,29454.0,118.3617,118.4008,118.2932,118.3813,29454.0
2023-08-30 15:30:00,121.02,121.08,120.89,120.96,49501.0,118.3715,118.4302,118.2443,118.3128,49501.0
2023-08-30 15:35:00,120.96,120.98,120.8,120.81,43291.0,118.3128,118.3324,118.1563,118.1661,43291.0
2023-08-30 15:40:00,120.81,120.84,120.7,120.73,58421.0,118.1661,118.1954,118.0585,118.0878,58421.0
2023-08-30 15:45:00,120.73,120.98,120.7,120.95,62729.0,118.0878,118.3324,118.0585,118.303,62729.0
2023-08-30 15:50:00,120.94,120.98,120.86,120.91,91881.0,118.2932,118.3324,118.215,118.2639,91881.0
2023-08-30 15:55:00,120.92,121.16,120.89,121.12,267427.0,118.2737,118.5084,118.2443,118.4693,267427.0
2023-08-31 09:30:00,121.0,121.98,121.0,121.32,165798.0,118.3519,119.3105,118.3519,118.6649,165798.0
2023-08-31 09:35:00,121.27,121.35,120.78,121.09,100028.0,118.616,118.6943,118.1367,118.4399,100028.0
2023-08-31 09:40:00,121.08,121.08,120.54,120.55,76765.0,118.4302,118.4302,117.902,117.9118,76765.0
2023-08-31 09:45:00,120.52,120.85,120.46,120.57,58129.0,117.8824,118.2052,117.8237,117.9313,58129.0
2023-08-31 09:50:00,120.63,120.8,120.43,120.68,68725.0,117.99,118.1563,117.7944,118.0389,68725.0
2023-08-31 09:55:00,120.67,121.0,120.58,120.88,40844.0,118.0291,118.3519,117.9411,118.2345,40844.0
2023-08-31 10:00:00,120.88,121.18,120.82,121.0,49640.0,118.2345,118.528,118.1759,118.3519,49640.0
2023-08-31 10:05:00,121.02,121.16,120.92,120.96,34495.0,118.3715,118.5084,118.2737,118.3128,34495.0
2023-08-31 10:10:00,120.94,121.18,120.78,121.13,27302.0,118.2932,118.528,118.1367,118.4791,27302.0
2023-08-31 10:15:00,121.13,121.18,121.06,121.09,39807.0,118.4791,118.528,118.4106,118.4399,39807.0
2023-08-31 10:20:00,121.1,121.12,120.76,120.84,38210.0,118.4497,118.4693,118.1172,118.1954,38210.0
2023-08-31 10:25:00,120.85,121.07,120.82,120.96,58991.0,118.2052,118.4204,118.1759,118.3128,58991.0
2023-08-31 10:30:00,120.96,121.09,120.81,121.09,52059.0,118.3128,118.4399,118.1661,118.4399,52059.0
2023-08-31 10:35:00,121.09,121.12,120.95,121.03,30973.0,118.4399,118.4693,118.303,118.3813,30973.0
2023-08-31 10:40:00,121.05,121.06,120.81,120.81,39131.0,118.4008,118.4106,118.1661,118.1661,39131.0
2023-08-31 10:45:00,120.82,120.89,120.61,120.66,44811.0,118.1759,118.2443,117.9705,118.0194,44811.0
2023-08-31 10:50:00,120.66,120.71,120.46,120.68,61428.0,118.0194,118.0683,117.8237,118.0389,61428.0
2023-08-31 10:55:00,120.66,120.68,120.55,120.61,38326.0,118.0194,118.0389,117.9118,117.9705,38326.0
2023-08-31 11:00:00,120.57,120.57,120.36,120.41,60825.0,117.9313,117.9313,117.7259,117.7748,60825.0
2023-08-31 11:05:00,120.41,120.55,120.31,120.48,37590.0,117.7748,117.9118,117.677,117.8433,37590.0
2023-08-31 11:10:00,120.49,120.57,120.45,120.5,33667.0,117.8531,117.9313,117.814,117.8629,33667.0
2023-08-31 11:15:00,120.48,120.68,120.47,120.63,42163.0,117.8433,118.0389,117.8335,117.99,42163.0
2023-08-31 11:20:00,120.64,120.65,120.4,120.48,35537.0,117.9998,118.0096,117.765,117.8433,35537.0
2023-08-31 11:25:00,120.47,120.62,120.47,120.59,27395.0,117.8335,117.9802,117.8335,117.9509,27395.0
2023-08-31 11:30:00,120.56,120.72,120.51,120.53,30731.0,117.9215,118.078,117.8726,117.8922,30731.0
2023-08-31 11:35:00,120.54,120.63,120.44,120.61,33363.0,117.902,117.99,117.8042,117.9705,33363.0
2023-08-31 11:40:00,120.6,120.66,120.54,120.55,41346.0,117.9607,118.0194,117.902,117.9118,41346.0
2023-08-31 11:45:00,120.54,120.65,120.47,120.64,23633.0,117.902,118.0096,117.8335,117.9998,23633.0
2023-08-31 11:50:00,120.63,120.76,120.62,120.73,19098.0,117.99,118.1172,117.9802,118.0878,19098.0
2023-08-31 11:55:00,120.71,120.75,120.64,120.73,18119.0,118.0683,118.1074,117.9998,118.0878,18119.0
2023-08-31 12:00:00,120.73,120.84,120.72,120.76,25666.0,118.0878,118.1954,118.078,118.1172,25666.0
2023-08-31 12:05:00,120.78,120.89,120.76,120.8,21746.0,118.1367,118.2443,118.1172,118.1563,21746.0
2023-08-31 12:10:00,120.81,120.84,120.74,120.83,19936.0,118.1661,118.1954,118.0976,118.1856,19936.0
2023-08-31 12:15:00,120.83,120.83,120.57,120.58,26145.0,118.1856,118.1856,117.9313,117.9411,26145.0
2023-08-31 12:20:00,120.56,120.63,120.44,120.49,20716.0,117.9215,117.99,117.8042,117.8531,20716.0
2023-08-31 12:25:00,120.48,120.52,120.46,120.48,9608.0,117.8433,117.8824,117.8237,117.8433,9608.0
2023-08-31 12:30:00,120.5,120.52,120.37,120.38,21797.0,117.8629,117.8824,117.7357,117.7455,21797.0
2023-08-31 12:35:00,120.39,120.5,120.38,120.43,16313.0,117.7553,117.8629,117.7455,117.7944,16313.0
2023-08-31 12:40:00,120.44,120.49,120.38,120.41,18664.0,117.8042,117.8531,117.7455,117.7748,18664.0
2023-08-31 12:45:00,120.41,120.45,120.33,120.42,28921.0,117.7748,117.814,117.6966,117.7846,28921.0
2023-08-31 12:50:00,120.43,120.52,120.4,120.5,18943.0,117.7944,117.8824,117.765,117.8629,18943.0
2023-08-31 12:55:00,120.48,120.58,120.48,120.55,14179.0,117.8433,117.9411,117.8433,117.9118,14179.0
2023-08-31 13:00:00,120.55,120.61,120.51,120.6,13538.0,117.9118,117.9705,117.8726,117.9607,13538.0
2023-08-31 13:05:00,120.6,120.7,120.59,120.69,25305.0,117.9607,118.0585,117.9509,118.0487,25305.0
2023-08-31 13:10:00,120.72,120.72,120.61,120.67,11894.0,118.078,118.078,117.9705,118.0291,11894.0
2023-08-31 13:15:00,120.68,120.71,120.63,120.67,19130.0,118.0389,118.0683,117.99,118.0291,19130.0
2023-08-31 13:20:00,120.67,120.71,120.62,120.69,17511.0,118.0291,118.0683,117.9802,118.0487,17511.0
2023-08-31 13:25:00,120.7,120.78,120.7,120.75,19686.0,118.0585,118.1367,118.0585,118.1074,19686.0
2023-08-31 13:30:00,120.75,120.76,120.55,120.58,31305.0,118.1074,118.1172,117.9118,117.9411,31305.0
2023-08-31 13:35:00,120.57,120.61,120.44,120.51,25884.0,117.9313,117.9705,117.8042,117.8726,25884.0
2023-08-31 13:40:00,120.5,120.54,120.44,120.5,25381.0,117.8629,117.902,117.8042,117.8629,25381.0
2023-08-31 13:45:00,120.5,120.5,120.34,120.42,28388.0,117.8629,117.8629,117.7064,117.7846,28388.0
2023-08-31 13:50:00,120.41,120.42,120.28,120.31,27825.0,117.7748,117.7846,117.6477,117.677,27825.0
2023-08-31 13:55:00,120.31,120.35,120.3,120.34,29994.0,117.677,117.7161,117.6672,117.7064,29994.0
2023-08-31 14:00:00,120.35,120.41,120.31,120.32,31646.0,117.7161,117.7748,117.677,117.6868,31646.0
2023-08-31 14:05:00,120.31,120.51,120.29,120.46,26534.0,117.677,117.8726,117.6575,117.8237,26534.0
2023-08-31 14:10:00,120.45,120.45,120.36,120.4,19691.0,117.814,117.814,117.7259,117.765,19691.0
2023-08-31 14:15:00,120.4,120.48,120.35,120.48,30081.0,117.765,117.8433,117.7161,117.8433,30081.0
2023-08-31 14:20:00,120.48,120.54,120.45,120.51,36846.0,117.8433,117.902,117.814,117.8726,36846.0
2023-08-31 14:25:00,120.49,120.54,120.43,120.46,23828.0,117.8531,117.902,117.7944,117.8237,23828.0
2023-08-31 14:30:00,120.46,120.5,120.38,120.44,29739.0,117.8237,117.8629,117.7455,117.8042,29739.0
2023-08-31 14:35:00,120.43,120.44,120.25,120.27,28154.0,117.7944,117.8042,117.6183,117.6379,28154.0
2023-08-31 14:40:00,120.26,120.39,120.22,120.24,32564.0,117.6281,117.7553,117.589,117.6085,32564.0
2023-08-31 14:45:00,120.25,120.39,120.15,120.15,65809.0,117.6183,117.7553,117.5205,117.5205,65809.0
2023-08-31 14:50:00,120.15,120.41,120.12,120.34,68144.0,117.5205,117.7748,117.4912,117.7064,68144.0
2023-08-31 14:55:00,120.33,120.43,120.25,120.34,49262.0,117.6966,117.7944,117.6183,117.7064,49262.0
2023-08-31 15:00:00,120.35,120.5,120.35,120.44,51403.0,117.7161,117.8629,117.7161,117.8042,51403.0
2023-08-31 15:05:00,120.43,120.43,120.3,120.32,49814.0,117.7944,117.7944,117.6672,117.6868,49814.0
2023-08-31 15:10:00,120.32,120.36,120.22,120.22,39126.0,117.6868,117.7259,117.589,117.589,39126.0
2023-08-31 15:15:00,120.23,120.24,120.16,120.19,61408.0,117.5988,117.6085,117.5303,117.5596,61408.0
2023-08-31 15:20:00,120.18,120.39,120.18,120.31,98867.0,117.5499,117.7553,117.5499,117.677,98867.0
2023-08-31 15:25:00,120.32,120.36,120.27,120.28,49319.0,117.6868,117.7259,117.6379,117.6477,49319.0
2023-08-31 15:30:00,120.27,120.35,120.21,120.33,64951.0,117.6379,117.7161,117.5792,117.6966,64951.0
2023-08-31 15:35:00,120.32,120.34,120.25,120.32,63537.0,117.6868,117.7064,117.6183,117.6868,63537.0
2023-08-31 15:40:00,120.33,120.57,120.29,120.55,81959.0,117.6966,117.9313,117.6575,117.9118,81959.0
2023-08-31 15:45:00,120.55,120.6,120.45,120.47,119155.0,117.9118,117.9607,117.814,117.8335,119155.0
2023-08-31 15:50:00,120.51,120.59,120.42,120.43,291045.0,117.8726,117.9509,117.7846,117.7944,291045.0
2023-08-31 15:55:00,120.42,120.55,120.34,120.35,726334.0,117.7846,117.9118,117.7064,117.7161,726334.0
2023-09-01 09:30:00,121.01,121.32,120.7,120.95,173919.0,118.3617,118.6649,118.0585,118.303,173919.0
2023-09-01 09:35:00,120.9,120.96,120.47,120.71,68583.0,118.2541,118.3128,117.8335,118.0683,68583.0
2023-09-01 09:40:00,120.65,120.68,120.33,120.45,33558.0,118.0096,118.0389,117.6966,117.814,33558.0
2023-09-01 09:45:00,120.39,120.42,120.09,120.23,45595.0,117.7553,117.7846,117.4618,117.5988,45595.0
2023-09-01 09:50:00,120.21,120.32,120.11,120.27,25478.0,117.5792,117.6868,117.4814,117.6379,25478.0
2023-09-01 09:55:00,120.3,120.59,120.28,120.58,31324.0,117.6672,117.9509,117.6477,117.9411,31324.0
2023-09-01 10:00:00,120.56,120.82,120.25,120.65,48817.0,117.9215,118.1759,117.6183,118.0096,48817.0
2023-09-01 10:05:00,120.65,120.88,120.56,120.85,31638.0,118.0096,118.2345,117.9215,118.2052,31638.0
2023-09-01 10:10:00,120.87,120.99,120.84,120.94,85951.0,118.2248,118.3421,118.1954,118.2932,85951.0
2023-09-01 10:15:00,120.96,121.25,120.93,121.17,58531.0,118.3128,118.5964,118.2834,118.5182,58531.0
2023-09-01 10:20:00,121.17,121.35,120.89,121.2,79747.0,118.5182,118.6943,118.2443,118.5475,79747.0
2023-09-01 10:25:00,121.21,121.29,121.08,121.29,40169.0,118.5573,118.6356,118.4302,118.6356,40169.0
2023-09-01 10:30:00,121.27,121.28,121.03,121.18,62978.0,118.616,118.6258,118.3813,118.528,62978.0
2023-09-01 10:35:00,121.17,121.48,121.16,121.34,81869.0,118.5182,118.8214,118.5084,118.6845,81869.0
2023-09-01 10:40:00,121.32,121.67,121.3,121.65,133634.0,118.6649,119.0073,118.6453,118.9877,133634.0
2023-09-01 10:45:00,121.65,121.69,121.31,121.36,48789.0,118.9877,119.0268,118.6551,118.704,48789.0
2023-09-01 10:50:00,121.36,121.47,121.3,121.42,73673.0,118.704,118.8116,118.6453,118.7627,73673.0
2023-09-01 10:55:00,121.42,121.47,121.19,121.23,96516.0,118.7627,118.8116,118.5378,118.5769,96516.0
2023-09-01 11:00:00,121.21,121.3,121.04,121.27,37446.0,118.5573,118.6453,118.391,118.616,37446.0
2023-09-01 11:05:00,121.23,121.31,121.14,121.2,40861.0,118.5769,118.6551,118.4889,118.5475,40861.0
2023-09-01 11:10:00,121.22,121.25,120.98,120.98,54418.0,118.5671,118.5964,118.3324,118.3324,54418.0
2023-09-01 11:15:00,120.98,121.29,120.96,121.29,89730.0,118.3324,118.6356,118.3128,118.6356,89730.0
2023-09-01 11:20:00,121.27,121.52,121.27,121.46,66204.0,118.616,118.8605,118.616,118.8018,66204.0
2023-09-01 11:25:00,121.46,121.46,120.99,120.99,27494.0,118.8018,118.8018,118.3421,118.3421,27494.0
2023-09-01 11:30:00,121.0,121.14,120.89,120.97,52098.0,118.3519,118.4889,118.2443,118.3226,52098.0
2023-09-01 11:35:00,120.98,121.11,120.96,121.08,30535.0,118.3324,118.4595,118.3128,118.4302,30535.0
2023-09-01 11:40:00,121.06,121.11,120.91,120.97,35528.0,118.4106,118.4595,118.2639,118.3226,35528.0
2023-09-01 11:45:00,120.98,120.99,120.81,120.9,84740.0,118.3324,118.3421,118.1661,118.2541,84740.0
2023-09-01 11:50:00,120.89,120.94,120.79,120.82,25394.0,118.2443,118.2932,118.1465,118.1759,25394.0
2023-09-01 11:55:00,120.82,120.94,120.82,120.89,23471.0,118.1759,118.2932,118.1759,118.2443,23471.0
2023-09-01 12:00:00,120.86,120.87,120.63,120.78,26972.0,118.215,118.2248,117.99,118.1367,26972.0
2023-09-01 12:05:00,120.77,120.88,120.72,120.72,51480.0,118.1269,118.2345,118.078,118.078,51480.0
2023-09-01 12:10:00,120.72,120.81,120.68,120.75,21161.0,118.078,118.1661,118.0389,118.1074,21161.0
2023-09-01 12:15:00,120.74,120.8,120.67,120.78,45331.0,118.0976,118.1563,118.0291,118.1367,45331.0
2023-09-01 12:20:00,120.8,120.98,120.8,120.89,44877.0,118.1563,118.3324,118.1563,118.2443,44877.0
2023-09-01 12:25:00,120.86,120.96,120.81,120.85,35585.0,118.215,118.3128,118.1661,118.2052,35585.0
2023-09-01 12:30:00,120.82,120.99,120.81,120.93,17110.0,118.1759,118.3421,118.1661,118.2834,17110.0
2023-09-01 12:35:00,120.91,120.93,120.83,120.88,14966.0,118.2639,118.2834,118.1856,118.2345,14966.0
2023-09-01 12:40:00,120.89,120.95,120.73,120.73,15519.0,118.2443,118.303,118.0878,118.0878,15519.0
2023-09-01 12:45:00,120.73,120.91,120.7,120.91,22963.0,118.0878,118.2639,118.0585,118.2639,22963.0
2023-09-01 12:50:00,120.92,120.99,120.89,120.91,23065.0,118.2737,118.3421,118.2443,118.2639,23065.0
2023-09-01 12:55:00,120.91,120.92,120.78,120.82,18790.0,118.2639,118.2737,118.1367,118.1759,18790.0
2023-09-01 13:00:00,120.83,120.83,120.7,120.7,18975.0,118.1856,118.1856,118.0585,118.0585,18975.0
2023-09-01 13:05:00,120.69,120.78,120.67,120.71,17151.0,118.0487,118.1367,118.0291,118.0683,17151.0
2023-09-01 13:10:00,120.71,120.74,120.62,120.63,21575.0,118.0683,118.0976,117.9802,117.99,21575.0
2023-09-01 13:15:00,120.62,120.73,120.62,120.72,16755.0,117.9802,118.0878,117.9802,118.078,16755.0
2023-09-01 13:20:00,120.72,120.72,120.64,120.67,19594.0,118.078,118.078,117.9998,118.0291,19594.0
2023-09-01 13:25:00,120.65,120.68,120.5,120.53,24624.0,118.0096,118.0389,117.8629,117.8922,24624.0
2023-09-01 13:30:00,120.55,120.82,120.55,120.73,22096.0,117.9118,118.1759,117.9118,118.0878,22096.0
2023-09-01 13:35:00,120.73,120.77,120.66,120.7,17381.0,118.0878,118.1269,118.0194,118.0585,17381.0
2023-09-01 13:40:00,120.7,120.7,120.53,120.55,20430.0,118.0585,118.0585,117.8922,117.9118,20430.0
2023-09-01 13:45:00,120.54,120.6,120.5,120.59,26870.0,117.902,117.9607,117.8629,117.9509,26870.0
2023-09-01 13:50:00,120.6,120.69,120.58,120.68,21505.0,117.9607,118.0487,117.9411,118.0389,21505.0
2023-09-01 13:55:00,120.66,120.74,120.64,120.66,22252.0,118.0194,118.0976,117.9998,118.0194,22252.0
2023-09-01 14:00:00,120.65,120.72,120.62,120.68,30918.0,118.0096,118.078,117.9802,118.0389,30918.0
2023-09-01 14:05:00,120.67,120.73,120.66,120.71,17065.0,118.0291,118.0878,118.0194,118.0683,17065.0
2023-09-01 14:10:00,120.7,120.76,120.65,120.75,26970.0,118.0585,118.1172,118.0096,118.1074,26970.0
2023-09-01 14:15:00,120.75,120.83,120.62,120.64,38190.0,118.1074,118.1856,117.9802,117.9998,38190.0
2023-09-01 14:20:00,120.62,120.68,120.56,120.6,25165.0,117.9802,118.0389,117.9215,117.9607,25165.0
2023-09-01 14:25:00,120.6,120.69,120.53,120.68,42513.0,117.9607,118.0487,117.8922,118.0389,42513.0
2023-09-01 14:30:00,120.69,120.71,120.57,120.61,18899.0,118.0487,118.0683,117.9313,117.9705,18899.0
2023-09-01 14:35:00,120.63,120.65,120.6,120.65,38939.0,117.99,118.0096,117.9607,118.0096,38939.0
2023-09-01 14:40:00,120.64,120.77,120.64,120.67,19161.0,117.9998,118.1269,117.9998,118.0291,19161.0
2023-09-01 14:45:00,120.68,120.88,120.68,120.83,27335.0,118.0389,118.2345,118.0389,118.1856,27335.0
2023-09-01 14:50:00,120.83,120.84,120.76,120.79,14953.0,118.1856,118.1954,118.1172,118.1465,14953.0
2023-09-01 14:55:00,120.79,120.84,120.77,120.83,20387.0,118.1465,118.1954,118.1269,118.1856,20387.0
2023-09-01 15:00:00,120.83,120.86,120.7,120.7,34733.0,118.1856,118.215,118.0585,118.0585,34733.0
2023-09-01 15:05:00,120.69,120.74,120.63,120.7,21234.0,118.0487,118.0976,117.99,118.0585,21234.0
2023-09-01 15:10:00,120.71,120.81,120.68,120.74,31530.0,118.0683,118.1661,118.0389,118.0976,31530.0
2023-09-01 15:15:00,120.74,120.77,120.67,120.74,81601.0,118.0976,118.1269,118.0291,118.0976,81601.0
2023-09-01 15:20:00,120.75,120.83,120.73,120.82,30291.0,118.1074,118.1856,118.0878,118.1759,30291.0
2023-09-01 15:25:00,120.83,120.97,120.83,120.97,28477.0,118.1856,118.3226,118.1856,118.3226,28477.0
2023-09-01 15:30:00,120.97,121.06,120.93,121.05,56340.0,118.3226,118.4106,118.2834,118.4008,56340.0
2023-09-01 15:35:00,121.06,121.09,120.97,120.98,31564.0,118.4106,118.4399,118.3226,118.3324,31564.0
2023-09-01 15:40:00,120.98,121.1,120.97,121.07,48925.0,118.3324,118.4497,118.3226,118.4204,48925.0
2023-09-01 15:45:00,121.07,121.08,120.89,121.07,56749.0,118.4204,118.4302,118.2443,118.4204,56749.0
2023-09-01 15:50:00,121.06,121.09,120.86,120.92,121235.0,118.4106,118.4399,118.215,118.2737,121235.0
2023-09-01 15:55:00,120.92,121.05,120.86,120.92,313486.0,118.2737,118.4008,118.215,118.2737,313486.0
2023-09-05 09:30:00,122.25,122.44,121.18,121.3,341904.0,119.5746,119.7604,118.528,118.6453,341904.0
2023-09-05 09:35:00,121.32,122.0,121.19,121.79,109350.0,118.6649,119.33,118.5378,119.1246,109350.0
2023-09-05 09:40:00,121.83,122.12,121.49,121.52,120337.0,119.1638,119.4474,118.8312,118.8605,120337.0
2023-09-05 09:45:00,121.48,121.82,121.29,121.51,116607.0,118.8214,119.154,118.6356,118.8508,116607.0
2023-09-05 09:50:00,121.53,121.73,121.37,121.49,70574.0,118.8703,119.0659,118.7138,118.8312,70574.0
2023-09-05 09:55:00,121.51,121.68,121.32,121.63,105901.0,118.8508,119.017,118.6649,118.9681,105901.0
2023-09-05 10:00:00,121.62,122.13,121.57,122.02,142316.0,118.9583,119.4572,118.9094,119.3496,142316.0
2023-09-05 10:05:00,122.0,122.24,121.84,122.02,127294.0,119.33,119.5648,119.1735,119.3496,127294.0
2023-09-05 10:10:00,122.04,122.27,121.93,121.93,170363.0,119.3692,119.5941,119.2616,119.2616,170363.0
2023-09-05 10:15:00,121.92,121.97,121.5,121.82,87398.0,119.2518,119.3007,118.841,119.154,87398.0
2023-09-05 10:20:00,121.82,122.12,121.8,122.12,99019.0,119.154,119.4474,119.1344,119.4474,99019.0
2023-09-05 10:25:00,122.1,122.3,121.82,122.3,79616.0,119.4278,119.6235,119.154,119.6235,79616.0
2023-09-05 10:30:00,122.3,122.85,122.25,122.61,239973.0,119.6235,120.1614,119.5746,119.9267,239973.0
2023-09-05 10:35:00,122.61,122.95,122.51,122.73,155435.0,119.9267,120.2592,119.8289,120.0441,155435.0
2023-09-05 10:40:00,122.71,122.79,122.45,122.73,101436.0,120.0245,120.1027,119.7702,120.0441,101436.0
2023-09-05 10:45:00,122.74,122.97,122.67,122.93,62095.0,120.0538,120.2788,119.9854,120.2397,62095.0
2023-09-05 10:50:00,122.91,123.09,122.75,122.77,103814.0,120.2201,120.3962,120.0636,120.0832,103814.0
2023-09-05 10:55:00,122.77,123.33,122.74,123.23,123616.0,120.0832,120.6309,120.0538,120.5331,123616.0
2023-09-05 11:00:00,123.26,123.91,123.25,123.83,158497.0,120.5625,121.1982,120.5527,121.12,158497.0
2023-09-05 11:05:00,123.83,124.04,123.8,123.86,189890.0,121.12,121.3254,121.0906,121.1493,189890.0
2023-09-05 11:10:00,123.85,124.1,123.7,123.71,110186.0,121.1395,121.3841,120.9928,121.0026,110186.0
2023-09-05 11:15:00,123.71,123.93,123.67,123.72,81455.0,121.0026,121.2178,120.9635,121.0124,81455.0
2023-09-05 11:20:00,123.7,123.84,123.58,123.6,85734.0,120.9928,121.1298,120.8755,120.895,85734.0
2023-09-05 11:25:00,123.6,123.69,123.43,123.43,87078.0,120.895,120.983,120.7287,120.7287,87078.0
2023-09-05 11:30:00,123.44,123.5,123.2,123.39,80622.0,120.7385,120.7972,120.5038,120.6896,80622.0
2023-09-05 11:35:00,123.35,123.4,123.23,123.3,68941.0,120.6505,120.6994,120.5331,120.6016,68941.0
2023-09-05 11:40:00,123.31,123.34,123.17,123.3,40689.0,120.6114,120.6407,120.4744,120.6016,40689.0
2023-09-05 11:45:00,123.31,123.43,123.11,123.39,55053.0,120.6114,120.7287,120.4157,120.6896,55053.0
2023-09-05 11:50:00,123.4,123.52,123.21,123.39,62143.0,120.6994,120.8168,120.5135,120.6896,62143.0
2023-09-05 11:55:00,123.41,123.45,123.1,123.39,120567.0,120.7092,120.7483,120.406,120.6896,120567.0
2023-09-05 12:00:00,123.37,123.72,123.36,123.59,73923.0,120.67,121.0124,120.6603,120.8852,73923.0
2023-09-05 12:05:00,123.58,123.59,123.43,123.55,64000.0,120.8755,120.8852,120.7287,120.8461,64000.0
2023-09-05 12:10:00,123.58,123.87,123.53,123.86,77132.0,120.8755,121.1591,120.8265,121.1493,77132.0
2023-09-05 12:15:00,123.86,124.02,123.76,123.83,137752.0,121.1493,121.3058,121.0515,121.12,137752.0
2023-09-05 12:20:00,123.83,124.09,123.81,124.01,105236.0,121.12,121.3743,121.1004,121.296,105236.0
2023-09-05 12:25:00,123.99,124.16,123.97,124.06,124321.0,121.2765,121.4428,121.2569,121.3449,124321.0
2023-09-05 12:30:00,124.07,124.21,123.95,124.13,76456.0,121.3547,121.4917,121.2374,121.4134,76456.0
2023-09-05 12:35:00,124.14,124.28,124.13,124.17,55225.0,121.4232,121.5601,121.4134,121.4525,55225.0
2023-09-05 12:40:00,124.17,124.18,124.02,124.14,52372.0,121.4525,121.4623,121.3058,121.4232,52372.0
2023-09-05 12:45:00,124.13,124.15,123.86,123.93,51480.0,121.4134,121.433,121.1493,121.2178,51480.0
2023-09-05 12:50:00,123.93,123.93,123.77,123.81,28931.0,121.2178,121.2178,121.0613,121.1004,28931.0
2023-09-05 12:55:00,123.81,123.84,123.69,123.8,35368.0,121.1004,121.1298,120.983,121.0906,35368.0
2023-09-05 13:00:00,123.8,123.8,123.53,123.57,36140.0,121.0906,121.0906,120.8265,120.8657,36140.0
2023-09-05 13:05:00,123.56,123.57,123.45,123.48,48931.0,120.8559,120.8657,120.7483,120.7776,48931.0
2023-09-05 13:10:00,123.49,123.52,123.35,123.5,39956.0,120.7874,120.8168,120.6505,120.7972,39956.0
2023-09-05 13:15:00,123.5,123.6,123.5,123.56,39672.0,120.7972,120.895,120.7972,120.8559,39672.0
2023-09-05 13:20:00,123.56,123.56,123.43,123.45,35751.0,120.8559,120.8559,120.7287,120.7483,35751.0
2023-09-05 13:25:00,123.48,123.57,123.47,123.49,29353.0,120.7776,120.8657,120.7679,120.7874,29353.0
2023-09-05 13:30:00,123.5,123.58,123.41,123.55,33365.0,120.7972,120.8755,120.7092,120.8461,33365.0
2023-09-05 13:35:00,123.55,123.67,123.53,123.58,41528.0,120.8461,120.9635,120.8265,120.8755,41528.0
2023-09-05 13:40:00,123.58,123.7,123.57,123.63,56199.0,120.8755,120.9928,120.8657,120.9244,56199.0
2023-09-05 13:45:00,123.64,123.84,123.64,123.73,96166.0,120.9341,121.1298,120.9341,121.0222,96166.0
2023-09-05 13:50:00,123.72,123.85,123.66,123.84,36892.0,121.0124,121.1395,120.9537,121.1298,36892.0
2023-09-05 13:55:00,123.83,123.93,123.68,123.7,53375.0,121.12,121.2178,120.9733,120.9928,53375.0
2023-09-05 14:00:00,123.71,123.78,123.7,123.75,30476.0,121.0026,121.0711,120.9928,121.0417,30476.0
2023-09-05 14:05:00,123.75,123.79,123.71,123.72,36970.0,121.0417,121.0809,121.0026,121.0124,36970.0
2023-09-05 14:10:00,123.72,123.86,123.71,123.79,33525.0,121.0124,121.1493,121.0026,121.0809,33525.0
2023-09-05 14:15:00,123.79,123.97,123.79,123.97,56361.0,121.0809,121.2569,121.0809,121.2569,56361.0
2023-09-05 14:20:00,123.97,124.15,123.87,124.14,73867.0,121.2569,121.433,121.1591,121.4232,73867.0
2023-09-05 14:25:00,124.14,124.17,124.0,124.0,67976.0,121.4232,121.4525,121.2863,121.2863,67976.0
2023-09-05 14:30:00,124.02,124.06,123.87,123.93,48920.0,121.3058,121.3449,121.1591,121.2178,48920.0
2023-09-05 14:35:00,123.92,124.02,123.84,123.84,48740.0,121.208,121.3058,121.1298,121.1298,48740.0
2023-09-05 14:40:00,123.85,123.9,123.78,123.83,33754.0,121.1395,121.1884,121.0711,121.12,33754.0
2023-09-05 14:45:00,123.84,123.87,123.79,123.85,38240.0,121.1298,121.1591,121.0809,121.1395,38240.0
2023-09-05 14:50:00,123.85,124.03,123.84,123.91,67787.0,121.1395,121.3156,121.1298,121.1982,67787.0
2023-09-05 14:55:00,123.92,123.96,123.85,123.95,33436.0,121.208,121.2471,121.1395,121.2374,33436.0
2023-09-05 15:00:00,123.97,123.99,123.86,123.97,57397.0,121.2569,121.2765,121.1493,121.2569,57397.0
2023-09-05 15:05:00,123.97,123.97,123.82,123.9,40406.0,121.2569,121.2569,121.1102,121.1884,40406.0
2023-09-05 15:10:00,123.91,123.94,123.65,123.81,56001.0,121.1982,121.2276,120.9439,121.1004,56001.0
2023-09-05 15:15:00,123.8,123.87,123.72,123.74,39243.0,121.0906,121.1591,121.0124,121.0319,39243.0
2023-09-05 15:20:00,123.73,123.87,123.73,123.87,49459.0,121.0222,121.1591,121.0222,121.1591,49459.0
2023-09-05 15:25:00,123.86,123.93,123.8,123.9,76516.0,121.1493,121.2178,121.0906,121.1884,76516.0
2023-09-05 15:30:00,123.9,124.01,123.84,123.89,94137.0,121.1884,121.296,121.1298,121.1787,94137.0
2023-09-05 15:35:00,123.89,124.06,123.89,124.03,85240.0,121.1787,121.3449,121.1787,121.3156,85240.0
2023-09-05 15:40:00,124.02,124.1,123.93,124.09,107872.0,121.3058,121.3841,121.2178,121.3743,107872.0
2023-09-05 15:45:00,124.09,124.22,124.07,124.13,183669.0,121.3743,121.5014,121.3547,121.4134,183669.0
2023-09-05 15:50:00,124.13,124.18,123.95,124.09,305759.0,121.4134,121.4623,121.2374,121.3743,305759.0
2023-09-05 15:55:00,124.1,124.17,123.9,123.96,640379.0,121.3841,121.4525,121.1884,121.2471,640379.0
2023-09-06 09:30:00,123.06,123.4,122.73,123.03,222600.0,120.3668,120.6994,120.0441,120.3375,222600.0
2023-09-06 09:35:00,123.03,123.42,122.92,122.94,50924.0,120.3375,120.719,120.2299,120.2495,50924.0
2023-09-06 09:40:00,122.97,123.68,122.96,123.63,55075.0,120.2788,120.9733,120.269,120.9244,55075.0
2023-09-06 09:45:00,123.62,123.83,123.45,123.71,96890.0,120.9146,121.12,120.7483,121.0026,96890.0
2023-09-06 09:50:00,123.68,124.16,123.67,123.83,104185.0,120.9733,121.4428,120.9635,121.12,104185.0
2023-09-06 09:55:00,123.8,123.9,123.58,123.83,105536.0,121.0906,121.1884,120.8755,121.12,105536.0
2023-09-06 10:00:00,123.81,123.81,123.26,123.26,117701.0,121.1004,121.1004,120.5625,120.5625,117701.0
2023-09-06 10:05:00,123.25,123.29,122.99,123.15,135801.0,120.5527,120.5918,120.2984,120.4549,135801.0
2023-09-06 10:10:00,123.16,123.25,122.98,123.04,61862.0,120.4646,120.5527,120.2886,120.3473,61862.0
2023-09-06 10:15:00,123.04,123.36,122.99,123.36,94861.0,120.3473,120.6603,120.2984,120.6603,94861.0
2023-09-06 10:20:00,123.38,123.54,123.35,123.5,47170.0,120.6798,120.8363,120.6505,120.7972,47170.0
2023-09-06 10:25:00,123.51,123.67,123.41,123.42,46142.0,120.807,120.9635,120.7092,120.719,46142.0
2023-09-06 10:30:00,123.42,123.68,123.41,123.61,43579.0,120.719,120.9733,120.7092,120.9048,43579.0
2023-09-06 10:35:00,123.59,123.77,123.59,123.67,51154.0,120.8852,121.0613,120.8852,120.9635,51154.0
2023-09-06 10:40:00,123.69,123.75,123.51,123.56,48665.0,120.983,121.0417,120.807,120.8559,48665.0
2023-09-06 10:45:00,123.55,123.61,123.47,123.5,29550.0,120.8461,120.9048,120.7679,120.7972,29550.0
2023-09-06 10:50:00,123.51,123.62,123.23,123.37,45330.0,120.807,120.9146,120.5331,120.67,45330.0
2023-09-06 10:55:00,123.38,123.39,123.15,123.32,58429.0,120.6798,120.6896,120.4549,120.6211,58429.0
2023-09-06 11:00:00,123.33,123.38,123.21,123.25,34013.0,120.6309,120.6798,120.5135,120.5527,34013.0
2023-09-06 11:05:00,123.27,123.31,122.98,123.05,52120.0,120.5722,120.6114,120.2886,120.3571,52120.0
2023-09-06 11:10:00,123.02,123.3,123.01,123.23,35282.0,120.3277,120.6016,120.3179,120.5331,35282.0
2023-09-06 11:15:00,123.24,123.54,123.18,123.51,77091.0,120.5429,120.8363,120.4842,120.807,77091.0
2023-09-06 11:20:00,123.51,123.63,123.51,123.53,41682.0,120.807,120.9244,120.807,120.8265,41682.0
2023-09-06 11:25:00,123.55,123.71,123.53,123.69,26757.0,120.8461,121.0026,120.8265,120.983,26757.0
2023-09-06 11:30:00,123.68,123.92,123.68,123.87,62299.0,120.9733,121.208,120.9733,121.1591,62299.0
2023-09-06 11:35:00,123.88,123.9,123.7,123.84,39913.0,121.1689,121.1884,120.9928,121.1298,39913.0
2023-09-06 11:40:00,123.85,124.07,123.77,124.04,76897.0,121.1395,121.3547,121.0613,121.3254,76897.0
2023-09-06 11:45:00,124.04,124.1,123.77,123.82,50981.0,121.3254,121.3841,121.0613,121.1102,50981.0
2023-09-06 11:50:00,123.8,123.96,123.71,123.76,35717.0,121.0906,121.2471,121.0026,121.0515,35717.0
2023-09-06 11:55:00,123.78,123.87,123.64,123.64,198500.0,121.0711,121.1591,120.9341,120.9341,198500.0
2023-09-06 12:00:00,123.64,123.76,123.57,123.73,55773.0,120.9341,121.0515,120.8657,121.0222,55773.0
2023-09-06 12:05:00,123.69,123.74,123.6,123.61,41172.0,120.983,121.0319,120.895,120.9048,41172.0
2023-09-06 12:10:00,123.61,123.77,123.6,123.73,31490.0,120.9048,121.0613,120.895,121.0222,31490.0
2023-09-06 12:15:00,123.73,123.75,123.61,123.62,24442.0,121.0222,121.0417,120.9048,120.9146,24442.0
2023-09-06 12:20:00,123.62,123.69,123.6,123.65,30346.0,120.9146,120.983,120.895,120.9439,30346.0
2023-09-06 12:25:00,123.64,123.79,123.55,123.6,64552.0,120.9341,121.0809,120.8461,120.895,64552.0
2023-09-06 12:30:00,123.6,123.63,123.48,123.63,73158.0,120.895,120.9244,120.7776,120.9244,73158.0
2023-09-06 12:35:00,123.64,123.64,123.21,123.24,39800.0,120.9341,120.9341,120.5135,120.5429,39800.0
2023-09-06 12:40:00,123.21,123.22,122.93,123.03,87545.0,120.5135,120.5233,120.2397,120.3375,87545.0
2023-09-06 12:45:00,123.05,123.27,123.03,123.2,27880.0,120.3571,120.5722,120.3375,120.5038,27880.0
2023-09-06 12:50:00,123.2,123.33,123.18,123.3,33807.0,120.5038,120.6309,120.4842,120.6016,33807.0
2023-09-06 12:55:00,123.3,123.3,123.16,123.19,24937.0,120.6016,120.6016,120.4646,120.494,24937.0
2023-09-06 13:00:00,123.19,123.2,123.06,123.08,34105.0,120.494,120.5038,120.3668,120.3864,34105.0
2023-09-06 13:05:00,123.07,123.23,123.02,123.05,41938.0,120.3766,120.5331,120.3277,120.3571,41938.0
2023-09-06 13:10:00,123.03,123.2,123.03,123.09,19335.0,120.3375,120.5038,120.3375,120.3962,19335.0
2023-09-06 13:15:00,123.09,123.28,123.05,123.23,35421.0,120.3962,120.582,120.3571,120.5331,35421.0
2023-09-06 13:20:00,123.24,123.34,123.18,123.25,23418.0,120.5429,120.6407,120.4842,120.5527,23418.0
2023-09-06 13:25:00,123.25,123.38,123.22,123.28,17822.0,120.5527,120.6798,120.5233,120.582,17822.0
2023-09-06 13:30:00,123.3,123.39,123.29,123.34,26973.0,120.6016,120.6896,120.5918,120.6407,26973.0
2023-09-06 13:35:00,123.34,123.49,123.34,123.47,37832.0,120.6407,120.7874,120.6407,120.7679,37832.0
2023-09-06 13:40:00,123.47,123.68,123.45,123.61,29401.0,120.7679,120.9733,120.7483,120.9048,29401.0
2023-09-06 13:45:00,123.59,123.77,123.52,123.75,36540.0,120.8852,121.0613,120.8168,121.0417,36540.0
2023-09-06 13:50:00,123.75,123.78,123.64,123.73,28724.0,121.0417,121.0711,120.9341,121.0222,28724.0
2023-09-06 13:55:00,123.73,123.89,123.71,123.79,33866.0,121.0222,121.1787,121.0026,121.0809,33866.0
2023-09-06 14:00:00,123.78,124.02,123.76,123.92,45362.0,121.0711,121.3058,121.0515,121.208,45362.0
2023-09-06 14:05:00,123.92,124.02,123.91,124.01,29952.0,121.208,121.3058,121.1982,121.296,29952.0
2023-09-06 14:10:00,124.02,124.07,123.96,123.96,35850.0,121.3058,121.3547,121.2471,121.2471,35850.0
2023-09-06 14:15:00,123.95,123.98,123.83,123.89,35469.0,121.2374,121.2667,121.12,121.1787,35469.0
2023-09-06 14:20:00,123.9,123.95,123.84,123.91,21659.0,121.1884,121.2374,121.1298,121.1982,21659.0
2023-09-06 14:25:00,123.9,124.1,123.89,124.07,39730.0,121.1884,121.3841,121.1787,121.3547,39730.0
2023-09-06 14:30:00,124.07,124.21,124.07,124.14,37379.0,121.3547,121.4917,121.3547,121.4232,37379.0
2023-09-06 14:35:00,124.13,124.36,124.12,124.23,43081.0,121.4134,121.6384,121.4036,121.5112,43081.0
2023-09-06 14:40:00,124.23,124.3,124.14,124.28,50683.0,121.5112,121.5797,121.4232,121.5601,50683.0
2023-09-06 14:45:00,124.28,124.31,124.21,124.22,33942.0,121.5601,121.5895,121.4917,121.5014,33942.0
2023-09-06 14:50:00,124.23,124.29,124.19,124.29,26958.0,121.5112,121.5699,121.4721,121.5699,26958.0
2023-09-06 14:55:00,124.28,124.3,124.17,124.28,35585.0,121.5601,121.5797,121.4525,121.5601,35585.0
2023-09-06 15:00:00,124.28,124.28,124.11,124.15,31764.0,121.5601,121.5601,121.3939,121.433,31764.0
2023-09-06 15:05:00,124.15,124.16,124.04,124.13,30012.0,121.433,121.4428,121.3254,121.4134,30012.0
2023-09-06 15:10:00,124.12,124.42,124.12,124.4,74147.0,121.4036,121.6971,121.4036,121.6775,74147.0
2023-09-06 15:15:00,124.4,124.55,124.38,124.51,92051.0,121.6775,121.8242,121.6579,121.7851,92051.0
2023-09-06 15:20:00,124.5,124.53,124.28,124.29,45830.0,121.7753,121.8047,121.5601,121.5699,45830.0
2023-09-06 15:25:00,124.3,124.36,124.21,124.26,55961.0,121.5797,121.6384,121.4917,121.5406,55961.0
2023-09-06 15:30:00,124.26,124.4,124.24,124.33,57449.0,121.5406,121.6775,121.521,121.609,57449.0
2023-09-06 15:35:00,124.34,124.49,124.33,124.43,59147.0,121.6188,121.7655,121.609,121.7068,59147.0
2023-09-06 15:40:00,124.45,124.57,124.44,124.52,76815.0,121.7264,121.8438,121.7166,121.7949,76815.0
2023-09-06 15:45:00,124.52,124.58,124.44,124.52,80412.0,121.7949,121.8536,121.7166,121.7949,80412.0
2023-09-06 15:50:00,124.52,124.56,124.25,124.35,162120.0,121.7949,121.834,121.5308,121.6286,162120.0
2023-09-06 15:55:00,124.35,124.46,124.29,124.34,354417.0,121.6286,121.7362,121.5699,121.6188,354417.0
2023-09-07 09:30:00,123.83,124.06,123.1,123.34,282916.0,121.12,121.3449,120.406,120.6407,282916.0
2023-09-07 09:35:00,123.35,123.5,122.8,122.85,400442.0,120.6505,120.7972,120.1125,120.1614,400442.0
2023-09-07 09:40:00,122.85,123.27,122.59,123.15,174605.0,120.1614,120.5722,119.9071,120.4549,174605.0
2023-09-07 09:45:00,123.12,123.3,122.9,123.13,122636.0,120.4255,120.6016,120.2103,120.4353,122636.0
2023-09-07 09:50:00,123.13,123.44,122.99,123.01,118408.0,120.4353,120.7385,120.2984,120.3179,118408.0
2023-09-07 09:55:00,122.99,123.4,122.98,123.34,55865.0,120.2984,120.6994,120.2886,120.6407,55865.0
2023-09-07 10:00:00,123.36,123.46,123.28,123.38,73371.0,120.6603,120.7581,120.582,120.6798,73371.0
2023-09-07 10:05:00,123.39,123.71,123.31,123.61,74634.0,120.6896,121.0026,120.6114,120.9048,74634.0
2023-09-07 10:10:00,123.6,124.23,123.6,124.23,138917.0,120.895,121.5112,120.895,121.5112,138917.0
2023-09-07 10:15:00,124.23,124.5,124.17,124.41,95734.0,121.5112,121.7753,121.4525,121.6873,95734.0
2023-09-07 10:20:00,124.41,124.56,124.2,124.39,67161.0,121.6873,121.834,121.4819,121.6677,67161.0
2023-09-07 10:25:00,124.39,124.75,124.35,124.6,122863.0,121.6677,122.0198,121.6286,121.8731,122863.0
2023-09-07 10:30:00,124.6,124.66,124.33,124.65,71923.0,121.8731,121.9318,121.609,121.922,71923.0
2023-09-07 10:35:00,124.66,125.4,124.66,125.2,326854.0,121.9318,122.6556,121.9318,122.46,326854.0
2023-09-07 10:40:00,125.16,125.45,125.15,125.32,93972.0,122.4209,122.7045,122.4111,122.5774,93972.0
2023-09-07 10:45:00,125.33,125.66,125.25,125.49,150053.0,122.5872,122.9099,122.5089,122.7437,150053.0
2023-09-07 10:50:00,125.48,125.6,125.42,125.5,114536.0,122.7339,122.8512,122.6752,122.7534,114536.0
2023-09-07 10:55:00,125.51,125.58,125.38,125.54,67033.0,122.7632,122.8317,122.6361,122.7926,67033.0
2023-09-07 11:00:00,125.54,125.89,125.54,125.89,114361.0,122.7926,123.1349,122.7926,123.1349,114361.0
2023-09-07 11:05:00,125.88,125.96,125.62,125.73,69330.0,123.1251,123.2034,122.8708,122.9784,69330.0
2023-09-07 11:10:00,125.74,125.77,125.43,125.51,52889.0,122.9882,123.0175,122.685,122.7632,52889.0
2023-09-07 11:15:00,125.52,125.66,125.46,125.59,44757.0,122.773,122.9099,122.7143,122.8415,44757.0
2023-09-07 11:20:00,125.58,125.63,125.38,125.4,54578.0,122.8317,122.8806,122.6361,122.6556,54578.0
2023-09-07 11:25:00,125.39,125.43,125.09,125.1,54136.0,122.6458,122.685,122.3524,122.3622,54136.0
2023-09-07 11:30:00,125.08,125.36,125.06,125.27,48010.0,122.3426,122.6165,122.3231,122.5285,48010.0
2023-09-07 11:35:00,125.27,125.36,125.07,125.14,31921.0,122.5285,122.6165,122.3328,122.4013,31921.0
2023-09-07 11:40:00,125.15,125.16,124.81,124.92,55376.0,122.4111,122.4209,122.0785,122.1861,55376.0
2023-09-07 11:45:00,124.91,125.04,124.87,124.87,28459.0,122.1763,122.3035,122.1372,122.1372,28459.0
2023-09-07 11:50:00,124.87,124.92,124.69,124.74,40213.0,122.1372,122.1861,121.9612,122.0101,40213.0
2023-09-07 11:55:00,124.72,124.89,124.68,124.81,42998.0,121.9905,122.1568,121.9514,122.0785,42998.0
2023-09-07 12:00:00,124.8,124.98,124.79,124.94,28020.0,122.0688,122.2448,122.059,122.2057,28020.0
2023-09-07 12:05:00,124.94,125.01,124.86,124.9,33153.0,122.2057,122.2742,122.1274,122.1666,33153.0
2023-09-07 12:10:00,124.9,125.05,124.77,124.85,50434.0,122.1666,122.3133,122.0394,122.1177,50434.0
2023-09-07 12:15:00,124.85,125.11,124.85,125.08,46158.0,122.1177,122.372,122.1177,122.3426,46158.0
2023-09-07 12:20:00,125.09,125.09,124.8,125.02,43570.0,122.3524,122.3524,122.0688,122.2839,43570.0
2023-09-07 12:25:00,125.02,125.11,124.93,124.94,25477.0,122.2839,122.372,122.1959,122.2057,25477.0
2023-09-07 12:30:00,124.95,125.04,124.85,124.86,37191.0,122.2155,122.3035,122.1177,122.1274,37191.0
2023-09-07 12:35:00,124.87,124.97,124.76,124.91,56108.0,122.1372,122.235,122.0296,122.1763,56108.0
2023-09-07 12:40:00,124.91,125.01,124.89,125.0,20505.0,122.1763,122.2742,122.1568,122.2644,20505.0
2023-09-07 12:45:00,125.02,125.21,125.02,125.18,35010.0,122.2839,122.4698,122.2839,122.4404,35010.0
2023-09-07 12:50:00,125.18,125.2,125.06,125.15,42368.0,122.4404,122.46,122.3231,122.4111,42368.0
2023-09-07 12:55:00,125.16,125.21,125.07,125.14,67189.0,122.4209,122.4698,122.3328,122.4013,67189.0
2023-09-07 13:00:00,125.13,125.38,125.11,125.24,52718.0,122.3915,122.6361,122.372,122.4991,52718.0
2023-09-07 13:05:00,125.26,125.34,125.08,125.15,29867.0,122.5187,122.5969,122.3426,122.4111,29867.0
2023-09-07 13:10:00,125.17,125.42,125.1,125.39,54786.0,122.4307,122.6752,122.3622,122.6458,54786.0
2023-09-07 13:15:00,125.4,125.58,125.36,125.54,66204.0,122.6556,122.8317,122.6165,122.7926,66204.0
2023-09-07 13:20:00,125.57,125.65,125.5,125.57,48399.0,122.8219,122.9001,122.7534,122.8219,48399.0
2023-09-07 13:25:00,125.58,125.59,125.46,125.54,58820.0,122.8317,122.8415,122.7143,122.7926,58820.0
2023-09-07 13:30:00,125.54,125.64,125.3,125.39,74064.0,122.7926,122.8904,122.5578,122.6458,74064.0
2023-09-07 13:35:00,125.38,125.39,125.18,125.2,157654.0,122.6361,122.6458,122.4404,122.46,157654.0
2023-09-07 13:40:00,125.21,125.23,125.05,125.1,46621.0,122.4698,122.4893,122.3133,122.3622,46621.0
2023-09-07 13:45:00,125.06,125.11,124.88,124.88,158843.0,122.3231,122.372,122.147,122.147,158843.0
2023-09-07 13:50:00,124.86,125.01,124.83,124.87,85187.0,122.1274,122.2742,122.0981,122.1372,85187.0
2023-09-07 13:55:00,124.88,125.13,124.84,125.0,110646.0,122.147,122.3915,122.1079,122.2644,110646.0
2023-09-07 14:00:00,125.0,125.1,125.0,125.04,42513.0,122.2644,122.3622,122.2644,122.3035,42513.0
2023-09-07 14:05:00,125.05,125.11,124.95,125.02,106936.0,122.3133,122.372,122.2155,122.2839,106936.0
2023-09-07 14:10:00,125.0,125.18,125.0,125.1,43440.0,122.2644,122.4404,122.2644,122.3622,43440.0
2023-09-07 14:15:00,125.09,125.26,125.03,125.17,37117.0,122.3524,122.5187,122.2937,122.4307,37117.0
2023-09-07 14:20:00,125.17,125.2,125.11,125.17,22734.0,122.4307,122.46,122.372,122.4307,22734.0
2023-09-07 14:25:00,125.19,125.37,125.18,125.36,54425.0,122.4502,122.6263,122.4404,122.6165,54425.0
2023-09-07 14:30:00,125.34,125.4,125.25,125.36,78299.0,122.5969,122.6556,122.5089,122.6165,78299.0
2023-09-07 14:35:00,125.35,125.42,125.29,125.38,39071.0,122.6067,122.6752,122.548,122.6361,39071.0
2023-09-07 14:40:00,125.35,125.44,125.32,125.42,24819.0,122.6067,122.6947,122.5774,122.6752,24819.0
2023-09-07 14:45:00,125.44,125.53,125.39,125.44,53692.0,122.6947,122.7828,122.6458,122.6947,53692.0
2023-09-07 14:50:00,125.45,125.63,125.37,125.63,144294.0,122.7045,122.8806,122.6263,122.8806,144294.0
2023-09-07 14:55:00,125.62,125.64,125.43,125.55,116788.0,122.8708,122.8904,122.685,122.8023,116788.0
2023-09-07 15:00:00,125.55,125.58,125.36,125.43,92826.0,122.8023,122.8317,122.6165,122.685,92826.0
2023-09-07 15:05:00,125.44,125.46,125.02,125.12,119548.0,122.6947,122.7143,122.2839,122.3817,119548.0
2023-09-07 15:10:00,125.12,125.2,125.04,125.18,67907.0,122.3817,122.46,122.3035,122.4404,67907.0
2023-09-07 15:15:00,125.17,125.35,125.16,125.17,62525.0,122.4307,122.6067,122.4209,122.4307,62525.0
2023-09-07 15:20:00,125.18,125.27,125.11,125.25,117887.0,122.4404,122.5285,122.372,122.5089,117887.0
2023-09-07 15:25:00,125.28,125.37,125.22,125.28,54246.0,122.5382,122.6263,122.4796,122.5382,54246.0
2023-09-07 15:30:00,125.28,125.3,125.05,125.1,124768.0,122.5382,122.5578,122.3133,122.3622,124768.0
2023-09-07 15:35:00,125.1,125.12,124.96,124.98,112929.0,122.3622,122.3817,122.2253,122.2448,112929.0
2023-09-07 15:40:00,124.98,125.06,124.92,125.02,84988.0,122.2448,122.3231,122.1861,122.2839,84988.0
2023-09-07 15:45:00,125.02,125.23,124.97,125.19,311569.0,122.2839,122.4893,122.235,122.4502,311569.0
2023-09-07 15:50:00,125.2,125.37,125.1,125.33,445046.0,122.46,122.6263,122.3622,122.5872,445046.0
2023-09-07 15:55:00,125.33,125.37,124.91,125.09,540042.0,122.5872,122.6263,122.1763,122.3524,540042.0
2023-09-08 09:30:00,124.8,125.06,124.34,124.6,225926.0,122.0688,122.3231,121.6188,121.8731,225926.0
2023-09-08 09:35:00,124.62,125.03,124.54,124.91,109196.0,121.8927,122.2937,121.8144,122.1763,109196.0
2023-09-08 09:40:00,124.97,125.11,124.75,125.08,122335.0,122.235,122.372,122.0198,122.3426,122335.0
2023-09-08 09:45:00,125.06,125.4,124.99,125.38,78358.0,122.3231,122.6556,122.2546,122.6361,78358.0
2023-09-08 09:50:00,125.4,125.85,125.4,125.56,107479.0,122.6556,123.0958,122.6556,122.8121,107479.0
2023-09-08 09:55:00,125.56,125.56,124.9,125.15,62019.0,122.8121,122.8121,122.1666,122.4111,62019.0
2023-09-08 10:00:00,125.17,125.3,124.97,125.04,240335.0,122.4307,122.5578,122.235,122.3035,240335.0
2023-09-08 10:05:00,125.06,125.17,124.82,124.88,71438.0,122.3231,122.4307,122.0883,122.147,71438.0
2023-09-08 10:10:00,124.87,125.3,124.85,125.22,72841.0,122.1372,122.5578,122.1177,122.4796,72841.0
2023-09-08 10:15:00,125.19,125.47,125.16,125.39,55255.0,122.4502,122.7241,122.4209,122.6458,55255.0
2023-09-08 10:20:00,125.38,125.54,125.33,125.5,47254.0,122.6361,122.7926,122.5872,122.7534,47254.0
2023-09-08 10:25:00,125.5,125.74,125.48,125.74,50700.0,122.7534,122.9882,122.7339,122.9882,50700.0
2023-09-08 10:30:00,125.75,125.83,125.37,125.52,78438.0,122.998,123.0762,122.6263,122.773,78438.0
2023-09-08 10:35:00,125.53,125.59,125.37,125.51,50294.0,122.7828,122.8415,122.6263,122.7632,50294.0
2023-09-08 10:40:00,125.53,125.57,125.16,125.34,59141.0,122.7828,122.8219,122.4209,122.5969,59141.0
2023-09-08 10:45:00,125.33,125.47,125.28,125.47,37423.0,122.5872,122.7241,122.5382,122.7241,37423.0
2023-09-08 10:50:00,125.46,125.53,125.39,125.5,38469.0,122.7143,122.7828,122.6458,122.7534,38469.0
2023-09-08 10:55:00,125.48,125.65,125.45,125.45,67914.0,122.7339,122.9001,122.7045,122.7045,67914.0
2023-09-08 11:00:00,125.43,125.43,125.19,125.24,35756.0,122.685,122.685,122.4502,122.4991,35756.0
2023-09-08 11:05:00,125.23,125.38,125.22,125.34,43536.0,122.4893,122.6361,122.4796,122.5969,43536.0
2023-09-08 11:10:00,125.33,125.52,125.19,125.52,43973.0,122.5872,122.773,122.4502,122.773,43973.0
2023-09-08 11:15:00,125.52,125.62,125.36,125.54,50139.0,122.773,122.8708,122.6165,122.7926,50139.0
2023-09-08 11:20:00,125.52,125.56,125.38,125.44,35043.0,122.773,122.8121,122.6361,122.6947,35043.0
2023-09-08 11:25:00,125.43,125.53,125.36,125.49,44668.0,122.685,122.7828,122.6165,122.7437,44668.0
2023-09-08 11:30:00,125.5,125.73,125.48,125.71,47924.0,122.7534,122.9784,122.7339,122.9588,47924.0
2023-09-08 11:35:00,125.7,125.89,125.65,125.89,73945.0,122.9491,123.1349,122.9001,123.1349,73945.0
2023-09-08 11:40:00,125.88,125.93,125.63,125.75,56523.0,123.1251,123.174,122.8806,122.998,56523.0
2023-09-08 11:45:00,125.74,125.74,125.46,125.57,53869.0,122.9882,122.9882,122.7143,122.8219,53869.0
2023-09-08 11:50:00,125.55,125.6,125.41,125.53,57327.0,122.8023,122.8512,122.6654,122.7828,57327.0
2023-09-08 11:55:00,125.54,125.64,125.51,125.58,49250.0,122.7926,122.8904,122.7632,122.8317,49250.0
2023-09-08 12:00:00,125.59,125.76,125.51,125.75,53399.0,122.8415,123.0077,122.7632,122.998,53399.0
2023-09-08 12:05:00,125.75,125.78,125.33,125.33,54859.0,122.998,123.0273,122.5872,122.5872,54859.0
2023-09-08 12:10:00,125.33,125.43,125.23,125.41,30112.0,122.5872,122.685,122.4893,122.6654,30112.0
2023-09-08 12:15:00,125.4,125.82,125.4,125.78,69453.0,122.6556,123.0664,122.6556,123.0273,69453.0
2023-09-08 12:20:00,125.79,125.87,125.7,125.78,59347.0,123.0371,123.1153,122.9491,123.0273,59347.0
2023-09-08 12:25:00,125.78,125.83,125.73,125.79,38865.0,123.0273,123.0762,122.9784,123.0371,38865.0
2023-09-08 12:30:00,125.78,125.83,125.64,125.76,56608.0,123.0273,123.0762,122.8904,123.0077,56608.0
2023-09-08 12:35:00,125.76,125.78,125.57,125.65,51899.0,123.0077,123.0273,122.8219,122.9001,51899.0
2023-09-08 12:40:00,125.68,125.86,125.68,125.81,56965.0,122.9295,123.1056,122.9295,123.0566,56965.0
2023-09-08 12:45:00,125.81,125.91,125.66,125.66,87793.0,123.0566,123.1545,122.9099,122.9099,87793.0
2023-09-08 12:50:00,125.66,125.93,125.6,125.88,59036.0,122.9099,123.174,122.8512,123.1251,59036.0
2023-09-08 12:55:00,125.89,126.01,125.84,125.98,79300.0,123.1349,123.2523,123.086,123.2229,79300.0
2023-09-08 13:00:00,125.97,126.08,125.92,126.08,91585.0,123.2131,123.3207,123.1642,123.3207,91585.0
2023-09-08 13:05:00,126.08,126.12,125.93,126.01,87932.0,123.3207,123.3599,123.174,123.2523,87932.0
2023-09-08 13:10:00,126.0,126.19,125.98,126.17,72525.0,123.2425,123.4283,123.2229,123.4088,72525.0
2023-09-08 13:15:00,126.16,126.33,126.14,126.29,90528.0,123.399,123.5653,123.3794,123.5261,90528.0
2023-09-08 13:20:00,126.27,126.33,126.24,126.27,52240.0,123.5066,123.5653,123.4772,123.5066,52240.0
2023-09-08 13:25:00,126.26,126.3,126.12,126.19,58642.0,123.4968,123.5359,123.3599,123.4283,58642.0
2023-09-08 13:30:00,126.19,126.32,126.16,126.28,65823.0,123.4283,123.5555,123.399,123.5164,65823.0
2023-09-08 13:35:00,126.28,126.34,126.23,126.28,67895.0,123.5164,123.575,123.4675,123.5164,67895.0
2023-09-08 13:40:00,126.28,126.31,126.06,126.23,98506.0,123.5164,123.5457,123.3012,123.4675,98506.0
2023-09-08 13:45:00,126.23,126.25,126.15,126.17,29727.0,123.4675,123.487,123.3892,123.4088,29727.0
2023-09-08 13:50:00,126.17,126.3,126.04,126.05,85111.0,123.4088,123.5359,123.2816,123.2914,85111.0
2023-09-08 13:55:00,126.04,126.27,125.97,126.27,83577.0,123.2816,123.5066,123.2131,123.5066,83577.0
2023-09-08 14:00:00,126.27,126.44,126.23,126.36,105079.0,123.5066,123.6729,123.4675,123.5946,105079.0
2023-09-08 14:05:00,126.36,126.47,126.34,126.42,94155.0,123.5946,123.7022,123.575,123.6533,94155.0
2023-09-08 14:10:00,126.43,126.44,126.1,126.19,83496.0,123.6631,123.6729,123.3403,123.4283,83496.0
2023-09-08 14:15:00,126.18,126.27,126.14,126.21,62938.0,123.4186,123.5066,123.3794,123.4479,62938.0
2023-09-08 14:20:00,126.2,126.32,126.19,126.23,39224.0,123.4381,123.5555,123.4283,123.4675,39224.0
2023-09-08 14:25:00,126.24,126.32,126.18,126.3,45699.0,123.4772,123.5555,123.4186,123.5359,45699.0
2023-09-08 14:30:00,126.3,126.42,126.3,126.39,82817.0,123.5359,123.6533,123.5359,123.624,82817.0
2023-09-08 14:35:00,126.39,126.54,126.36,126.39,124795.0,123.624,123.7707,123.5946,123.624,124795.0
2023-09-08 14:40:00,126.38,126.64,126.38,126.56,81412.0,123.6142,123.8685,123.6142,123.7902,81412.0
2023-09-08 14:45:00,126.58,126.69,126.55,126.59,95568.0,123.8098,123.9174,123.7805,123.8196,95568.0
2023-09-08 14:50:00,126.59,126.62,126.26,126.26,78804.0,123.8196,123.8489,123.4968,123.4968,78804.0
2023-09-08 14:55:00,126.27,126.34,126.05,126.06,81617.0,123.5066,123.575,123.2914,123.3012,81617.0
2023-09-08 15:00:00,126.06,126.06,125.74,125.92,195434.0,123.3012,123.3012,122.9882,123.1642,195434.0
2023-09-08 15:05:00,125.91,125.99,125.75,125.96,96624.0,123.1545,123.2327,122.998,123.2034,96624.0
2023-09-08 15:10:00,125.96,126.13,125.95,126.08,116444.0,123.2034,123.3696,123.1936,123.3207,116444.0
2023-09-08 15:15:00,126.08,126.16,125.98,126.03,94213.0,123.3207,123.399,123.2229,123.2718,94213.0
2023-09-08 15:20:00,126.04,126.04,125.82,125.86,66795.0,123.2816,123.2816,123.0664,123.1056,66795.0
2023-09-08 15:25:00,125.86,125.86,125.74,125.76,88356.0,123.1056,123.1056,122.9882,123.0077,88356.0
2023-09-08 15:30:00,125.76,125.87,125.73,125.82,74858.0,123.0077,123.1153,122.9784,123.0664,74858.0
2023-09-08 15:35:00,125.83,125.84,125.61,125.76,132543.0,123.0762,123.086,122.861,123.0077,132543.0
2023-09-08 15:40:00,125.75,125.94,125.74,125.85,143691.0,122.998,123.1838,122.9882,123.0958,143691.0
2023-09-08 15:45:00,125.85,125.89,125.79,125.86,172417.0,123.0958,123.1349,123.0371,123.1056,172417.0
2023-09-08 15:50:00,125.85,126.0,125.7,125.9,262637.0,123.0958,123.2425,122.9491,123.1447,262637.0
2023-09-08 15:55:00,125.91,126.33,125.91,126.32,620020.0,123.1545,123.5653,123.1545,123.5555,620020.0
2023-09-11 09:30:00,127.02,127.42,126.36,126.56,533728.0,124.2402,124.6314,123.5946,123.7902,533728.0
2023-09-11 09:35:00,126.61,126.74,125.58,125.63,323418.0,123.8391,123.9663,122.8317,122.8806,323418.0
2023-09-11 09:40:00,125.63,125.66,124.82,124.89,306778.0,122.8806,122.9099,122.0883,122.1568,306778.0
2023-09-11 09:45:00,124.91,125.07,124.75,124.8,162152.0,122.1763,122.3328,122.0198,122.0688,162152.0
2023-09-11 09:50:00,124.81,125.03,124.79,124.86,175017.0,122.0785,122.2937,122.059,122.1274,175017.0
2023-09-11 09:55:00,124.87,125.24,124.72,125.19,109130.0,122.1372,122.4991,121.9905,122.4502,109130.0
2023-09-11 10:00:00,125.2,125.59,125.18,125.33,173805.0,122.46,122.8415,122.4404,122.5872,173805.0
2023-09-11 10:05:00,125.32,125.48,125.29,125.48,76567.0,122.5774,122.7339,122.548,122.7339,76567.0
2023-09-11 10:10:00,125.48,125.52,125.13,125.16,108907.0,122.7339,122.773,122.3915,122.4209,108907.0
2023-09-11 10:15:00,125.14,125.57,125.13,125.5,88330.0,122.4013,122.8219,122.3915,122.7534,88330.0
2023-09-11 10:20:00,125.49,125.83,125.33,125.58,138891.0,122.7437,123.0762,122.5872,122.8317,138891.0
2023-09-11 10:25:00,125.58,126.02,125.45,125.94,128041.0,122.8317,123.2621,122.7045,123.1838,128041.0
2023-09-11 10:30:00,125.94,125.94,125.54,125.7,104677.0,123.1838,123.1838,122.7926,122.9491,104677.0
2023-09-11 10:35:00,125.71,125.93,125.59,125.92,73243.0,122.9588,123.174,122.8415,123.1642,73243.0
2023-09-11 10:40:00,125.93,126.18,125.88,126.08,93177.0,123.174,123.4186,123.1251,123.3207,93177.0
2023-09-11 10:45:00,126.05,126.18,126.02,126.07,74029.0,123.2914,123.4186,123.2621,123.311,74029.0
2023-09-11 10:50:00,126.08,126.16,125.94,126.07,86604.0,123.3207,123.399,123.1838,123.311,86604.0
2023-09-11 10:55:00,126.07,126.34,126.05,126.2,101205.0,123.311,123.575,123.2914,123.4381,101205.0
2023-09-11 11:00:00,126.23,126.3,126.1,126.15,90339.0,123.4675,123.5359,123.3403,123.3892,90339.0
2023-09-11 11:05:00,126.14,126.18,125.91,125.92,98312.0,123.3794,123.4186,123.1545,123.1642,98312.0
2023-09-11 11:10:00,125.92,126.07,125.78,126.06,82314.0,123.1642,123.311,123.0273,123.3012,82314.0
2023-09-11 11:15:00,126.06,126.44,126.05,126.28,115769.0,123.3012,123.6729,123.2914,123.5164,115769.0
2023-09-11 11:20:00,126.27,126.48,126.11,126.45,100242.0,123.5066,123.712,123.3501,123.6826,100242.0
2023-09-11 11:25:00,126.45,126.61,126.28,126.34,138628.0,123.6826,123.8391,123.5164,123.575,138628.0
2023-09-11 11:30:00,126.34,126.53,126.17,126.48,96701.0,123.575,123.7609,123.4088,123.712,96701.0
2023-09-11 11:35:00,126.48,126.58,126.42,126.48,76428.0,123.712,123.8098,123.6533,123.712,76428.0
2023-09-11 11:40:00,126.48,126.65,126.37,126.54,104544.0,123.712,123.8783,123.6044,123.7707,104544.0
2023-09-11 11:45:00,126.55,126.59,126.21,126.23,111356.0,123.7805,123.8196,123.4479,123.4675,111356.0
2023-09-11 11:50:00,126.23,126.31,126.13,126.3,74613.0,123.4675,123.5457,123.3696,123.5359,74613.0
2023-09-11 11:55:00,126.28,126.44,126.22,126.27,84094.0,123.5164,123.6729,123.4577,123.5066,84094.0
2023-09-11 12:00:00,126.25,126.46,126.14,126.23,101687.0,123.487,123.6924,123.3794,123.4675,101687.0
2023-09-11 12:05:00,126.24,126.43,126.22,126.42,65614.0,123.4772,123.6631,123.4577,123.6533,65614.0
2023-09-11 12:10:00,126.43,126.53,126.35,126.51,63945.0,123.6631,123.7609,123.5848,123.7413,63945.0
2023-09-11 12:15:00,126.52,126.66,126.41,126.47,79481.0,123.7511,123.888,123.6435,123.7022,79481.0
2023-09-11 12:20:00,126.48,126.63,126.44,126.53,57638.0,123.712,123.8587,123.6729,123.7609,57638.0
2023-09-11 12:25:00,126.53,126.93,126.48,126.88,122050.0,123.7609,124.1521,123.712,124.1032,122050.0
2023-09-11 12:30:00,126.89,126.91,126.72,126.73,71699.0,124.113,124.1326,123.9467,123.9565,71699.0
2023-09-11 12:35:00,126.72,126.77,126.62,126.77,100841.0,123.9467,123.9956,123.8489,123.9956,100841.0
2023-09-11 12:40:00,126.76,126.86,126.73,126.77,64352.0,123.9859,124.0837,123.9565,123.9956,64352.0
2023-09-11 12:45:00,126.77,126.89,126.72,126.81,66019.0,123.9956,124.113,123.9467,124.0348,66019.0
2023-09-11 12:50:00,126.81,126.82,126.66,126.77,74676.0,124.0348,124.0445,123.888,123.9956,74676.0
2023-09-11 12:55:00,126.79,126.88,126.72,126.85,85548.0,124.0152,124.1032,123.9467,124.0739,85548.0
2023-09-11 13:00:00,126.86,127.26,126.85,127.25,330211.0,124.0837,124.4749,124.0739,124.4651,330211.0
2023-09-11 13:05:00,127.25,127.3,126.84,126.87,128942.0,124.4651,124.514,124.0641,124.0934,128942.0
2023-09-11 13:10:00,126.87,127.03,126.75,126.87,129851.0,124.0934,124.2499,123.9761,124.0934,129851.0
2023-09-11 13:15:00,126.87,126.91,126.73,126.78,70954.0,124.0934,124.1326,123.9565,124.0054,70954.0
2023-09-11 13:20:00,126.79,127.04,126.77,126.98,102501.0,124.0152,124.2597,123.9956,124.201,102501.0
2023-09-11 13:25:00,126.97,127.25,126.94,127.25,107597.0,124.1913,124.4651,124.1619,124.4651,107597.0
2023-09-11 13:30:00,127.24,127.32,127.11,127.21,110268.0,124.4554,124.5336,124.3282,124.426,110268.0
2023-09-11 13:35:00,127.22,127.36,127.18,127.29,90810.0,124.4358,124.5727,124.3967,124.5043,90810.0
2023-09-11 13:40:00,127.27,127.3,127.11,127.2,63667.0,124.4847,124.514,124.3282,124.4162,63667.0
2023-09-11 13:45:00,127.19,127.34,127.14,127.21,105622.0,124.4064,124.5532,124.3575,124.426,105622.0
2023-09-11 13:50:00,127.2,127.4,127.19,127.4,88594.0,124.4162,124.6119,124.4064,124.6119,88594.0
2023-09-11 13:55:00,127.39,127.4,127.3,127.37,94464.0,124.6021,124.6119,124.514,124.5825,94464.0
2023-09-11 14:00:00,127.37,127.38,127.18,127.24,93479.0,124.5825,124.5923,124.3967,124.4554,93479.0
2023-09-11 14:05:00,127.21,127.24,126.77,126.82,137669.0,124.426,124.4554,123.9956,124.0445,137669.0
2023-09-11 14:10:00,126.81,126.89,126.56,126.63,198669.0,124.0348,124.113,123.7902,123.8587,198669.0
2023-09-11 14:15:00,126.65,126.74,126.45,126.46,148420.0,123.8783,123.9663,123.6826,123.6924,148420.0
2023-09-11 14:20:00,126.46,126.51,125.93,126.51,215971.0,123.6924,123.7413,123.174,123.7413,215971.0
2023-09-11 14:25:00,126.51,126.82,126.41,126.74,130527.0,123.7413,124.0445,123.6435,123.9663,130527.0
2023-09-11 14:30:00,126.74,126.79,126.56,126.73,93477.0,123.9663,124.0152,123.7902,123.9565,93477.0
2023-09-11 14:35:00,126.72,126.77,126.33,126.39,127136.0,123.9467,123.9956,123.5653,123.624,127136.0
2023-09-11 14:40:00,126.4,126.49,126.22,126.47,166672.0,123.6337,123.7218,123.4577,123.7022,166672.0
2023-09-11 14:45:00,126.47,126.5,126.33,126.34,91217.0,123.7022,123.7315,123.5653,123.575,91217.0
2023-09-11 14:50:00,126.34,126.42,126.32,126.37,85207.0,123.575,123.6533,123.5555,123.6044,85207.0
2023-09-11 14:55:00,126.36,126.4,126.26,126.35,127321.0,123.5946,123.6337,123.4968,123.5848,127321.0
2023-09-11 15:00:00,126.35,126.51,126.28,126.48,116514.0,123.5848,123.7413,123.5164,123.712,116514.0
2023-09-11 15:05:00,126.47,126.56,126.38,126.44,129007.0,123.7022,123.7902,123.6142,123.6729,129007.0
2023-09-11 15:10:00,126.45,126.55,126.4,126.53,105932.0,123.6826,123.7805,123.6337,123.7609,105932.0
2023-09-11 15:15:00,126.53,126.56,126.39,126.53,131328.0,123.7609,123.7902,123.624,123.7609,131328.0
2023-09-11 15:20:00,126.53,126.72,126.5,126.72,158759.0,123.7609,123.9467,123.7315,123.9467,158759.0
2023-09-11 15:25:00,126.72,126.79,126.56,126.62,208788.0,123.9467,124.0152,123.7902,123.8489,208788.0
2023-09-11 15:30:00,126.62,126.67,126.52,126.56,163952.0,123.8489,123.8978,123.7511,123.7902,163952.0
2023-09-11 15:35:00,126.56,126.69,126.5,126.55,235175.0,123.7902,123.9174,123.7315,123.7805,235175.0
2023-09-11 15:40:00,126.54,126.83,126.53,126.81,306798.0,123.7707,124.0543,123.7609,124.0348,306798.0
2023-09-11 15:45:00,126.8,126.92,126.46,126.58,481514.0,124.025,124.1424,123.6924,123.8098,481514.0
2023-09-11 15:50:00,126.57,127.01,126.45,126.91,643351.0,123.8,124.2304,123.6826,124.1326,643351.0
2023-09-11 15:55:00,126.91,127.0,126.53,126.7,1033508.0,124.1326,124.2206,123.7609,123.9272,1033508.0
2023-09-12 09:30:00,112.08,113.3,111.2,112.72,3870230.0,109.6271,110.8204,108.7664,110.2531,3870230.0
2023-09-12 09:35:00,112.73,113.19,111.4,111.88,2159963.0,110.2629,110.7128,108.962,109.4315,2159963.0
2023-09-12 09:40:00,111.89,112.63,111.88,112.17,1236784.0,109.4413,110.1651,109.4315,109.7152,1236784.0
2023-09-12 09:45:00,112.22,112.25,111.54,111.6,1091574.0,109.7641,109.7934,109.0989,109.1576,1091574.0
2023-09-12 09:50:00,111.6,111.61,110.92,111.2,1578158.0,109.1576,109.1674,108.4925,108.7664,1578158.0
2023-09-12 09:55:00,111.19,111.49,110.6,110.82,1065327.0,108.7566,109.05,108.1795,108.3947,1065327.0
2023-09-12 10:00:00,110.83,110.85,110.27,110.57,1077937.0,108.4045,108.424,107.8567,108.1502,1077937.0
2023-09-12 10:05:00,110.56,110.57,109.57,109.69,1757251.0,108.1404,108.1502,107.1721,107.2894,1757251.0
2023-09-12 10:10:00,109.7,109.9,109.31,109.88,1313899.0,107.2992,107.4948,106.9178,107.4753,1313899.0
2023-09-12 10:15:00,109.89,110.17,109.3,110.04,995572.0,107.4851,107.7589,106.908,107.6318,995572.0
2023-09-12 10:20:00,110.04,110.06,109.52,109.68,604268.0,107.6318,107.6513,107.1232,107.2797,604268.0
2023-09-12 10:25:00,109.68,110.39,109.57,110.2,843733.0,107.2797,107.9741,107.1721,107.7883,843733.0
2023-09-12 10:30:00,110.15,111.5,110.08,111.37,1387603.0,107.7394,109.0598,107.6709,108.9327,1387603.0
2023-09-12 10:35:00,111.38,111.75,111.01,111.49,1297164.0,108.9424,109.3044,108.5805,109.05,1297164.0
2023-09-12 10:40:00,111.48,111.92,111.11,111.82,728658.0,109.0403,109.4706,108.6784,109.3728,728658.0
2023-09-12 10:45:00,111.81,111.83,111.52,111.73,463894.0,109.363,109.3826,109.0794,109.2848,463894.0
2023-09-12 10:50:00,111.74,111.8,110.85,110.9,721274.0,109.2946,109.3533,108.424,108.473,721274.0
2023-09-12 10:55:00,110.91,111.42,110.82,111.15,416442.0,108.4827,108.9816,108.3947,108.7175,416442.0
2023-09-12 11:00:00,111.13,111.92,111.05,111.79,475654.0,108.6979,109.4706,108.6197,109.3435,475654.0
2023-09-12 11:05:00,111.78,111.91,111.6,111.73,434198.0,109.3337,109.4608,109.1576,109.2848,434198.0
2023-09-12 11:10:00,111.73,112.0,111.6,111.79,384584.0,109.2848,109.5489,109.1576,109.3435,384584.0
2023-09-12 11:15:00,111.81,112.0,111.55,111.91,357112.0,109.363,109.5489,109.1087,109.4608,357112.0
2023-09-12 11:20:00,111.9,111.95,111.71,111.86,280378.0,109.4511,109.5,109.2652,109.4119,280378.0
2023-09-12 11:25:00,111.86,112.06,111.84,112.0,426076.0,109.4119,109.6076,109.3924,109.5489,426076.0
2023-09-12 11:30:00,112.0,112.83,111.98,112.23,656452.0,109.5489,110.3607,109.5293,109.7738,656452.0
2023-09-12 11:35:00,112.23,112.63,112.19,112.4,536368.0,109.7738,110.1651,109.7347,109.9401,536368.0
2023-09-12 11:40:00,112.4,112.58,112.05,112.08,369797.0,109.9401,110.1162,109.5978,109.6271,369797.0
2023-09-12 11:45:00,112.07,112.11,111.77,111.94,437097.0,109.6173,109.6565,109.3239,109.4902,437097.0
2023-09-12 11:50:00,111.94,111.99,111.56,111.72,420014.0,109.4902,109.5391,109.1185,109.275,420014.0
2023-09-12 11:55:00,111.72,111.74,111.25,111.28,372517.0,109.275,109.2946,108.8153,108.8446,372517.0
2023-09-12 12:00:00,111.27,111.75,110.94,111.32,708973.0,108.8349,109.3044,108.5121,108.8838,708973.0
2023-09-12 12:05:00,111.3,111.42,110.99,111.14,273703.0,108.8642,108.9816,108.561,108.7077,273703.0
2023-09-12 12:10:00,111.16,111.39,111.13,111.21,280625.0,108.7273,108.9522,108.6979,108.7762,280625.0
2023-09-12 12:15:00,111.21,111.25,111.0,111.08,315626.0,108.7762,108.8153,108.5708,108.649,315626.0
2023-09-12 12:20:00,111.07,111.08,110.5,110.67,488724.0,108.6392,108.649,108.0817,108.248,488724.0
2023-09-12 12:25:00,110.67,110.8,110.55,110.69,245485.0,108.248,108.3751,108.1306,108.2675,245485.0
2023-09-12 12:30:00,110.68,110.76,110.58,110.66,236007.0,108.2578,108.336,108.16,108.2382,236007.0
2023-09-12 12:35:00,110.66,111.0,110.66,110.93,269014.0,108.2382,108.5708,108.2382,108.5023,269014.0
2023-09-12 12:40:00,110.92,110.93,110.7,110.75,204000.0,108.4925,108.5023,108.2773,108.3262,204000.0
2023-09-12 12:45:00,110.75,111.03,110.72,110.95,188395.0,108.3262,108.6001,108.2969,108.5219,188395.0
2023-09-12 12:50:00,110.96,111.05,110.75,110.87,222574.0,108.5316,108.6197,108.3262,108.4436,222574.0
2023-09-12 12:55:00,110.88,110.91,110.75,110.81,139519.0,108.4534,108.4827,108.3262,108.3849,139519.0
2023-09-12 13:00:00,110.82,110.83,110.3,110.31,381533.0,108.3947,108.4045,107.8861,107.8959,381533.0
2023-09-12 13:05:00,110.31,110.36,109.53,109.59,714923.0,107.8959,107.9448,107.1329,107.1916,714923.0
2023-09-12 13:10:00,109.59,109.92,109.51,109.83,387907.0,107.1916,107.5144,107.1134,107.4264,387907.0
2023-09-12 13:15:00,109.83,110.16,109.82,110.07,282314.0,107.4264,107.7491,107.4166,107.6611,282314.0
2023-09-12 13:20:00,110.06,110.35,110.05,110.26,286288.0,107.6513,107.935,107.6416,107.847,286288.0
2023-09-12 13:25:00,110.25,110.33,110.01,110.13,262769.0,107.8372,107.9154,107.6024,107.7198,262769.0
2023-09-12 13:30:00,110.14,110.23,110.0,110.02,191226.0,107.7296,107.8176,107.5926,107.6122,191226.0
2023-09-12 13:35:00,110.01,110.05,109.67,109.74,427041.0,107.6024,107.6416,107.2699,107.3383,427041.0
2023-09-12 13:40:00,109.75,109.76,109.5,109.55,445507.0,107.3481,107.3579,107.1036,107.1525,445507.0
2023-09-12 13:45:00,109.55,109.56,108.8,108.85,872181.0,107.1525,107.1623,106.4189,106.4678,872181.0
2023-09-12 13:50:00,108.85,109.11,108.67,108.68,626989.0,106.4678,106.7221,106.2918,106.3015,626989.0
2023-09-12 13:55:00,108.67,108.69,107.81,107.86,1105965.0,106.2918,106.3113,105.4506,105.4995,1105965.0
2023-09-12 14:00:00,107.87,108.15,107.67,108.03,972949.0,105.5093,105.7831,105.3136,105.6658,972949.0
2023-09-12 14:05:00,108.01,108.14,107.75,107.75,501913.0,105.6462,105.7734,105.3919,105.3919,501913.0
2023-09-12 14:10:00,107.76,107.96,107.61,107.8,572187.0,105.4017,105.5973,105.255,105.4408,572187.0
2023-09-12 14:15:00,107.81,107.83,107.3,107.43,770296.0,105.4506,105.4701,104.9517,105.0789,770296.0
2023-09-12 14:20:00,107.44,108.25,107.43,108.22,931251.0,105.0887,105.8809,105.0789,105.8516,931251.0
2023-09-12 14:25:00,108.2,108.6,108.18,108.58,554943.0,105.832,106.2233,105.8125,106.2037,554943.0
2023-09-12 14:30:00,108.57,108.86,108.22,108.83,617094.0,106.1939,106.4776,105.8516,106.4483,617094.0
2023-09-12 14:35:00,108.83,108.98,108.4,108.88,555873.0,106.4483,106.595,106.0277,106.4972,555873.0
2023-09-12 14:40:00,108.89,108.92,108.69,108.87,361446.0,106.5069,106.5363,106.3113,106.4874,361446.0
2023-09-12 14:45:00,108.89,109.37,108.76,109.1,576436.0,106.5069,106.9764,106.3798,106.7123,576436.0
2023-09-12 14:50:00,109.07,109.45,108.94,109.38,534321.0,106.683,107.0547,106.5558,106.9862,534321.0
2023-09-12 14:55:00,109.37,110.05,109.36,109.6,723389.0,106.9764,107.6416,106.9667,107.2014,723389.0
2023-09-12 15:00:00,109.59,109.8,109.35,109.65,413731.0,107.1916,107.397,106.9569,107.2503,413731.0
2023-09-12 15:05:00,109.65,110.01,109.64,109.93,417478.0,107.2503,107.6024,107.2405,107.5242,417478.0
2023-09-12 15:10:00,109.95,109.98,109.52,109.55,396204.0,107.5437,107.5731,107.1232,107.1525,396204.0
2023-09-12 15:15:00,109.55,109.57,109.25,109.36,518091.0,107.1525,107.1721,106.8591,106.9667,518091.0
2023-09-12 15:20:00,109.36,109.64,109.36,109.61,317882.0,106.9667,107.2405,106.9667,107.2112,317882.0
2023-09-12 15:25:00,109.61,110.25,109.5,110.21,466074.0,107.2112,107.8372,107.1036,107.7981,466074.0
2023-09-12 15:30:00,110.22,110.81,110.22,110.51,801813.0,107.8078,108.3849,107.8078,108.0915,801813.0
2023-09-12 15:35:00,110.52,110.64,110.11,110.14,416170.0,108.1013,108.2186,107.7002,107.7296,416170.0
2023-09-12 15:40:00,110.14,110.29,109.72,109.93,527616.0,107.7296,107.8763,107.3188,107.5242,527616.0
2023-09-12 15:45:00,109.92,110.07,109.56,109.61,668162.0,107.5144,107.6611,107.1623,107.2112,668162.0
2023-09-12 15:50:00,109.61,110.05,109.61,109.74,869914.0,107.2112,107.6416,107.2112,107.3383,869914.0
2023-09-12 15:55:00,109.75,109.85,109.36,109.62,1922069.0,107.3481,107.4459,106.9667,107.221,1922069.0
2023-09-13 09:30:00,108.32,110.08,108.2,109.82,1002548.0,105.9494,107.6709,105.832,107.4166,1002548.0
2023-09-13 09:35:00,109.83,111.2,109.83,111.12,1213631.0,107.4264,108.7664,107.4264,108.6881,1213631.0
2023-09-13 09:40:00,111.07,111.8,110.78,111.7,1109751.0,108.6392,109.3533,108.3556,109.2554,1109751.0
2023-09-13 09:45:00,111.73,111.76,111.02,111.06,500332.0,109.2848,109.3141,108.5903,108.6295,500332.0
2023-09-13 09:50:00,111.05,111.19,110.17,110.32,505454.0,108.6197,108.7566,107.7589,107.9056,505454.0
2023-09-13 09:55:00,110.32,110.8,110.08,110.24,348900.0,107.9056,108.3751,107.6709,107.8274,348900.0
2023-09-13 10:00:00,110.24,110.27,109.75,109.86,332695.0,107.8274,107.8567,107.3481,107.4557,332695.0
2023-09-13 10:05:00,109.85,110.09,109.62,109.72,342969.0,107.4459,107.6807,107.221,107.3188,342969.0
2023-09-13 10:10:00,109.74,109.86,109.41,109.76,299448.0,107.3383,107.4557,107.0156,107.3579,299448.0
2023-09-13 10:15:00,109.78,109.9,109.62,109.79,176379.0,107.3775,107.4948,107.221,107.3872,176379.0
2023-09-13 10:20:00,109.78,110.32,109.71,110.22,293093.0,107.3775,107.9056,107.309,107.8078,293093.0
2023-09-13 10:25:00,110.24,110.32,110.1,110.25,182135.0,107.8274,107.9056,107.6905,107.8372,182135.0
2023-09-13 10:30:00,110.25,110.58,110.18,110.22,243674.0,107.8372,108.16,107.7687,107.8078,243674.0
2023-09-13 10:35:00,110.22,110.4,110.05,110.31,163032.0,107.8078,107.9839,107.6416,107.8959,163032.0
2023-09-13 10:40:00,110.32,110.45,110.19,110.39,165001.0,107.9056,108.0328,107.7785,107.9741,165001.0
2023-09-13 10:45:00,110.4,110.86,110.37,110.84,350145.0,107.9839,108.4338,107.9546,108.4143,350145.0
2023-09-13 10:50:00,110.84,111.04,110.78,110.97,208423.0,108.4143,108.6099,108.3556,108.5414,208423.0
2023-09-13 10:55:00,110.98,111.25,110.81,110.82,344721.0,108.5512,108.8153,108.3849,108.3947,344721.0
2023-09-13 11:00:00,110.82,110.92,110.31,110.48,224119.0,108.3947,108.4925,107.8959,108.0621,224119.0
2023-09-13 11:05:00,110.49,111.0,110.41,110.94,135509.0,108.0719,108.5708,107.9937,108.5121,135509.0
2023-09-13 11:10:00,110.93,111.08,110.82,111.0,106492.0,108.5023,108.649,108.3947,108.5708,106492.0
2023-09-13 11:15:00,111.0,111.24,110.94,111.2,158525.0,108.5708,108.8055,108.5121,108.7664,158525.0
2023-09-13 11:20:00,111.2,111.42,111.16,111.38,189721.0,108.7664,108.9816,108.7273,108.9424,189721.0
2023-09-13 11:25:00,111.4,111.49,111.16,111.37,205838.0,108.962,109.05,108.7273,108.9327,205838.0
2023-09-13 11:30:00,111.35,111.41,111.28,111.32,123248.0,108.9131,108.9718,108.8446,108.8838,123248.0
2023-09-13 11:35:00,111.32,111.69,111.3,111.67,247131.0,108.8838,109.2457,108.8642,109.2261,247131.0
2023-09-13 11:40:00,111.66,111.8,111.47,111.52,317298.0,109.2163,109.3533,109.0305,109.0794,317298.0
2023-09-13 11:45:00,111.53,111.64,111.51,111.57,139508.0,109.0892,109.1968,109.0696,109.1283,139508.0
2023-09-13 11:50:00,111.56,111.94,111.37,111.88,307875.0,109.1185,109.4902,108.9327,109.4315,307875.0
2023-09-13 11:55:00,111.88,111.94,111.65,111.89,222115.0,109.4315,109.4902,109.2065,109.4413,222115.0
2023-09-13 12:00:00,111.89,111.96,111.57,111.57,192543.0,109.4413,109.5098,109.1283,109.1283,192543.0
2023-09-13 12:05:00,111.56,111.56,111.03,111.07,314187.0,109.1185,109.1185,108.6001,108.6392,314187.0
2023-09-13 12:10:00,111.07,111.21,110.99,111.1,234202.0,108.6392,108.7762,108.561,108.6686,234202.0
2023-09-13 12:15:00,111.11,111.66,111.11,111.55,253411.0,108.6784,109.2163,108.6784,109.1087,253411.0
2023-09-13 12:20:00,111.55,111.79,111.54,111.67,207900.0,109.1087,109.3435,109.0989,109.2261,207900.0
2023-09-13 12:25:00,111.63,111.82,111.53,111.58,169484.0,109.187,109.3728,109.0892,109.1381,169484.0
2023-09-13 12:30:00,111.59,111.79,111.53,111.79,96192.0,109.1479,109.3435,109.0892,109.3435,96192.0
2023-09-13 12:35:00,111.79,111.8,111.65,111.67,94367.0,109.3435,109.3533,109.2065,109.2261,94367.0
2023-09-13 12:40:00,111.67,111.84,111.66,111.73,118071.0,109.2261,109.3924,109.2163,109.2848,118071.0
2023-09-13 12:45:00,111.71,111.96,111.69,111.88,136547.0,109.2652,109.5098,109.2457,109.4315,136547.0
2023-09-13 12:50:00,111.89,111.94,111.85,111.91,75772.0,109.4413,109.4902,109.4022,109.4608,75772.0
2023-09-13 12:55:00,111.91,112.3,111.9,112.21,340707.0,109.4608,109.8423,109.4511,109.7543,340707.0
2023-09-13 13:00:00,112.22,112.46,112.16,112.34,280002.0,109.7641,109.9988,109.7054,109.8814,280002.0
2023-09-13 13:05:00,112.34,112.45,112.29,112.4,153809.0,109.8814,109.989,109.8325,109.9401,153809.0
2023-09-13 13:10:00,112.41,112.42,112.23,112.28,151432.0,109.9499,109.9597,109.7738,109.8228,151432.0
2023-09-13 13:15:00,112.29,112.57,112.29,112.52,267988.0,109.8325,110.1064,109.8325,110.0575,267988.0
2023-09-13 13:20:00,112.51,112.75,112.51,112.74,233362.0,110.0477,110.2825,110.0477,110.2727,233362.0
2023-09-13 13:25:00,112.74,112.86,112.65,112.71,199642.0,110.2727,110.3901,110.1847,110.2433,199642.0
2023-09-13 13:30:00,112.71,112.82,112.59,112.62,171679.0,110.2433,110.3509,110.126,110.1553,171679.0
2023-09-13 13:35:00,112.62,112.8,112.57,112.7,162065.0,110.1553,110.3314,110.1064,110.2336,162065.0
2023-09-13 13:40:00,112.7,112.79,112.41,112.41,287588.0,110.2336,110.3216,109.9499,109.9499,287588.0
2023-09-13 13:45:00,112.42,112.61,112.41,112.45,178112.0,109.9597,110.1455,109.9499,109.989,178112.0
2023-09-13 13:50:00,112.45,112.64,112.31,112.54,237412.0,109.989,110.1749,109.8521,110.0771,237412.0
2023-09-13 13:55:00,112.54,112.56,112.28,112.4,178941.0,110.0771,110.0966,109.8228,109.9401,178941.0
2023-09-13 14:00:00,112.41,112.7,112.4,112.66,134066.0,109.9499,110.2336,109.9401,110.1944,134066.0
2023-09-13 14:05:00,112.65,112.91,112.57,112.84,177783.0,110.1847,110.439,110.1064,110.3705,177783.0
2023-09-13 14:10:00,112.85,112.9,112.79,112.88,110862.0,110.3803,110.4292,110.3216,110.4096,110862.0
2023-09-13 14:15:00,112.89,112.94,112.61,112.65,204991.0,110.4194,110.4683,110.1455,110.1847,204991.0
2023-09-13 14:20:00,112.65,112.66,112.22,112.31,267967.0,110.1847,110.1944,109.7641,109.8521,267967.0
2023-09-13 14:25:00,112.34,112.48,112.16,112.34,199565.0,109.8814,110.0184,109.7054,109.8814,199565.0
2023-09-13 14:30:00,112.33,112.43,112.08,112.08,166994.0,109.8717,109.9695,109.6271,109.6271,166994.0
2023-09-13 14:35:00,112.09,112.2,111.98,111.99,167955.0,109.6369,109.7445,109.5293,109.5391,167955.0
2023-09-13 14:40:00,111.99,112.27,111.98,112.09,158502.0,109.5391,109.813,109.5293,109.6369,158502.0
2023-09-13 14:45:00,112.08,112.27,112.01,112.17,136136.0,109.6271,109.813,109.5587,109.7152,136136.0
2023-09-13 14:50:00,112.15,112.36,112.01,112.06,127628.0,109.6956,109.901,109.5587,109.6076,127628.0
2023-09-13 14:55:00,112.05,112.2,111.88,112.14,187471.0,109.5978,109.7445,109.4315,109.6858,187471.0
2023-09-13 15:00:00,112.14,112.23,112.08,112.14,81957.0,109.6858,109.7738,109.6271,109.6858,81957.0
2023-09-13 15:05:00,112.13,112.24,111.96,112.02,122283.0,109.676,109.7836,109.5098,109.5684,122283.0
2023-09-13 15:10:00,112.02,112.22,112.0,112.11,160072.0,109.5684,109.7641,109.5489,109.6565,160072.0
2023-09-13 15:15:00,112.11,112.43,112.08,112.3,140481.0,109.6565,109.9695,109.6271,109.8423,140481.0
2023-09-13 15:20:00,112.31,112.35,112.14,112.18,145360.0,109.8521,109.8912,109.6858,109.7249,145360.0
2023-09-13 15:25:00,112.18,112.38,112.17,112.38,125151.0,109.7249,109.9206,109.7152,109.9206,125151.0
2023-09-13 15:30:00,112.38,112.53,112.35,112.49,175237.0,109.9206,110.0673,109.8912,110.0282,175237.0
2023-09-13 15:35:00,112.52,112.68,112.3,112.31,231169.0,110.0575,110.214,109.8423,109.8521,231169.0
2023-09-13 15:40:00,112.31,112.44,112.17,112.25,231100.0,109.8521,109.9793,109.7152,109.7934,231100.0
2023-09-13 15:45:00,112.25,112.51,112.22,112.37,274751.0,109.7934,110.0477,109.7641,109.9108,274751.0
2023-09-13 15:50:00,112.36,112.37,112.08,112.12,470573.0,109.901,109.9108,109.6271,109.6663,470573.0
2023-09-13 15:55:00,112.12,112.22,111.82,111.83,908427.0,109.6663,109.7641,109.3728,109.3826,908427.0
2023-09-14 09:30:00,113.5,113.8,112.09,112.34,472074.0,111.0161,111.3095,109.6369,109.8814,472074.0
2023-09-14 09:35:00,112.36,113.01,111.95,112.95,361286.0,109.901,110.5368,109.5,110.4781,361286.0
2023-09-14 09:40:00,112.94,113.39,112.69,113.13,442966.0,110.4683,110.9085,110.2238,110.6541,442966.0
2023-09-14 09:45:00,113.13,114.08,112.93,113.76,701873.0,110.6541,111.5834,110.4585,111.2704,701873.0
2023-09-14 09:50:00,113.76,113.95,113.44,113.6,440587.0,111.2704,111.4562,110.9574,111.1139,440587.0
2023-09-14 09:55:00,113.61,113.91,113.39,113.86,246113.0,111.1236,111.4171,110.9085,111.3682,246113.0
2023-09-14 10:00:00,113.86,114.25,113.73,114.02,461217.0,111.3682,111.7496,111.241,111.5247,461217.0
2023-09-14 10:05:00,114.04,114.45,113.96,114.15,500916.0,111.5442,111.9453,111.466,111.6518,500916.0
2023-09-14 10:10:00,114.14,114.17,113.64,113.68,305955.0,111.642,111.6714,111.153,111.1921,305955.0
2023-09-14 10:15:00,113.66,113.89,113.38,113.52,263613.0,111.1726,111.3975,110.8987,111.0356,263613.0
2023-09-14 10:20:00,113.53,113.87,113.52,113.87,165897.0,111.0454,111.378,111.0356,111.378,165897.0
2023-09-14 10:25:00,113.87,114.09,113.84,114.04,129772.0,111.378,111.5931,111.3486,111.5442,129772.0
2023-09-14 10:30:00,114.05,114.2,113.9,113.93,129568.0,111.554,111.7007,111.4073,111.4366,129568.0
2023-09-14 10:35:00,113.95,114.16,113.94,114.14,114755.0,111.4562,111.6616,111.4464,111.642,114755.0
2023-09-14 10:40:00,114.15,114.2,114.06,114.18,150733.0,111.6518,111.7007,111.5638,111.6812,150733.0
2023-09-14 10:45:00,114.19,114.37,114.16,114.18,207713.0,111.691,111.867,111.6616,111.6812,207713.0
2023-09-14 10:50:00,114.19,114.22,114.06,114.16,178693.0,111.691,111.7203,111.5638,111.6616,178693.0
2023-09-14 10:55:00,114.16,114.19,113.81,113.88,158411.0,111.6616,111.691,111.3193,111.3877,158411.0
2023-09-14 11:00:00,113.88,113.96,113.76,113.96,180673.0,111.3877,111.466,111.2704,111.466,180673.0
2023-09-14 11:05:00,113.95,113.99,113.85,113.88,131785.0,111.4562,111.4953,111.3584,111.3877,131785.0
2023-09-14 11:10:00,113.88,114.0,113.83,113.88,96558.0,111.3877,111.5051,111.3388,111.3877,96558.0
2023-09-14 11:15:00,113.88,113.99,113.78,113.96,87017.0,111.3877,111.4953,111.2899,111.466,87017.0
2023-09-14 11:20:00,113.95,114.37,113.87,114.33,166620.0,111.4562,111.867,111.378,111.8279,166620.0
2023-09-14 11:25:00,114.34,114.44,114.27,114.3,236951.0,111.8377,111.9355,111.7692,111.7985,236951.0
2023-09-14 11:30:00,114.31,114.46,114.3,114.34,170559.0,111.8083,111.955,111.7985,111.8377,170559.0
2023-09-14 11:35:00,114.35,114.35,114.09,114.1,133262.0,111.8475,111.8475,111.5931,111.6029,133262.0
2023-09-14 11:40:00,114.1,114.13,113.88,113.91,134978.0,111.6029,111.6323,111.3877,111.4171,134978.0
2023-09-14 11:45:00,113.9,114.26,113.78,114.25,133582.0,111.4073,111.7594,111.2899,111.7496,133582.0
2023-09-14 11:50:00,114.26,114.42,114.25,114.39,99072.0,111.7594,111.9159,111.7496,111.8866,99072.0
2023-09-14 11:55:00,114.39,114.64,114.35,114.56,230603.0,111.8866,112.1311,111.8475,112.0529,230603.0
2023-09-14 12:00:00,114.57,114.57,114.26,114.48,149435.0,112.0626,112.0626,111.7594,111.9746,149435.0
2023-09-14 12:05:00,114.48,114.86,114.46,114.74,203819.0,111.9746,112.3463,111.955,112.2289,203819.0
2023-09-14 12:10:00,114.73,114.8,114.63,114.75,127472.0,112.2191,112.2876,112.1213,112.2387,127472.0
2023-09-14 12:15:00,114.73,114.94,114.72,114.94,181590.0,112.2191,112.4245,112.2094,112.4245,181590.0
2023-09-14 12:20:00,114.93,114.95,114.76,114.88,193571.0,112.4148,112.4343,112.2485,112.3659,193571.0
2023-09-14 12:25:00,114.88,115.05,114.88,115.04,275572.0,112.3659,112.5321,112.3659,112.5223,275572.0
2023-09-14 12:30:00,115.04,115.14,114.96,114.98,188824.0,112.5223,112.6202,112.4441,112.4637,188824.0
2023-09-14 12:35:00,114.98,114.98,114.64,114.72,183094.0,112.4637,112.4637,112.1311,112.2094,183094.0
2023-09-14 12:40:00,114.74,114.91,114.71,114.73,74845.0,112.2289,112.3952,112.1996,112.2191,74845.0
2023-09-14 12:45:00,114.74,114.75,114.39,114.67,189247.0,112.2289,112.2387,111.8866,112.1604,189247.0
2023-09-14 12:50:00,114.68,114.73,114.53,114.55,94220.0,112.1702,112.2191,112.0235,112.0431,94220.0
2023-09-14 12:55:00,114.56,114.69,114.45,114.69,171084.0,112.0529,112.18,111.9453,112.18,171084.0
2023-09-14 13:00:00,114.69,114.69,114.27,114.37,231255.0,112.18,112.18,111.7692,111.867,231255.0
2023-09-14 13:05:00,114.4,114.4,114.15,114.22,124804.0,111.8964,111.8964,111.6518,111.7203,124804.0
2023-09-14 13:10:00,114.21,114.32,114.1,114.16,90583.0,111.7105,111.8181,111.6029,111.6616,90583.0
2023-09-14 13:15:00,114.15,114.29,114.1,114.28,92034.0,111.6518,111.7888,111.6029,111.779,92034.0
2023-09-14 13:20:00,114.28,114.46,114.23,114.46,102416.0,111.779,111.955,111.7301,111.955,102416.0
2023-09-14 13:25:00,114.48,114.49,114.36,114.39,70527.0,111.9746,111.9844,111.8572,111.8866,70527.0
2023-09-14 13:30:00,114.41,114.57,114.26,114.4,105381.0,111.9061,112.0626,111.7594,111.8964,105381.0
2023-09-14 13:35:00,114.4,114.45,114.3,114.39,50682.0,111.8964,111.9453,111.7985,111.8866,50682.0
2023-09-14 13:40:00,114.38,114.55,114.32,114.48,62166.0,111.8768,112.0431,111.8181,111.9746,62166.0
2023-09-14 13:45:00,114.48,114.57,114.33,114.37,75689.0,111.9746,112.0626,111.8279,111.867,75689.0
2023-09-14 13:50:00,114.37,114.4,114.31,114.34,51363.0,111.867,111.8964,111.8083,111.8377,51363.0
2023-09-14 13:55:00,114.33,114.39,114.24,114.29,56694.0,111.8279,111.8866,111.7399,111.7888,56694.0
2023-09-14 14:00:00,114.28,114.47,114.24,114.37,86807.0,111.779,111.9648,111.7399,111.867,86807.0
2023-09-14 14:05:00,114.34,114.5,114.33,114.4,54852.0,111.8377,111.9942,111.8279,111.8964,54852.0
2023-09-14 14:10:00,114.39,114.5,114.36,114.36,51390.0,111.8866,111.9942,111.8572,111.8572,51390.0
2023-09-14 14:15:00,114.36,114.52,114.26,114.52,106315.0,111.8572,112.0137,111.7594,112.0137,106315.0
2023-09-14 14:20:00,114.52,114.52,114.37,114.47,62837.0,112.0137,112.0137,111.867,111.9648,62837.0
2023-09-14 14:25:00,114.47,114.64,114.42,114.57,93871.0,111.9648,112.1311,111.9159,112.0626,93871.0
2023-09-14 14:30:00,114.57,114.61,114.47,114.56,59570.0,112.0626,112.1018,111.9648,112.0529,59570.0
2023-09-14 14:35:00,114.57,114.67,114.55,114.62,63228.0,112.0626,112.1604,112.0431,112.1115,63228.0
2023-09-14 14:40:00,114.62,114.77,114.59,114.75,75249.0,112.1115,112.2583,112.0822,112.2387,75249.0
2023-09-14 14:45:00,114.76,114.77,114.6,114.7,85619.0,112.2485,112.2583,112.092,112.1898,85619.0
2023-09-14 14:50:00,114.69,114.79,114.65,114.73,84199.0,112.18,112.2778,112.1409,112.2191,84199.0
2023-09-14 14:55:00,114.74,114.77,114.64,114.73,93721.0,112.2289,112.2583,112.1311,112.2191,93721.0
2023-09-14 15:00:00,114.73,114.92,114.7,114.89,119844.0,112.2191,112.405,112.1898,112.3756,119844.0
2023-09-14 15:05:00,114.88,114.96,114.84,114.89,130025.0,112.3659,112.4441,112.3267,112.3756,130025.0
2023-09-14 15:10:00,114.89,114.9,114.56,114.57,94185.0,112.3756,112.3854,112.0529,112.0626,94185.0
2023-09-14 15:15:00,114.56,114.63,114.46,114.56,93233.0,112.0529,112.1213,111.955,112.0529,93233.0
2023-09-14 15:20:00,114.55,114.58,114.33,114.33,78814.0,112.0431,112.0724,111.8279,111.8279,78814.0
2023-09-14 15:25:00,114.34,114.37,114.11,114.16,145402.0,111.8377,111.867,111.6127,111.6616,145402.0
2023-09-14 15:30:00,114.16,114.22,114.04,114.14,149532.0,111.6616,111.7203,111.5442,111.642,149532.0
2023-09-14 15:35:00,114.14,114.24,114.06,114.12,121520.0,111.642,111.7399,111.5638,111.6225,121520.0
2023-09-14 15:40:00,114.12,114.18,114.02,114.03,149777.0,111.6225,111.6812,111.5247,111.5345,149777.0
2023-09-14 15:45:00,114.02,114.16,114.01,114.06,187650.0,111.5247,111.6616,111.5149,111.5638,187650.0
2023-09-14 15:50:00,114.06,114.1,113.78,113.81,349361.0,111.5638,111.6029,111.2899,111.3193,349361.0
2023-09-14 15:55:00,113.81,113.89,113.64,113.68,703135.0,111.3193,111.3975,111.153,111.1921,703135.0
2023-09-15 09:30:00,114.25,114.89,113.76,114.37,1210141.0,111.7496,112.3756,111.2704,111.867,1210141.0
2023-09-15 09:35:00,114.37,115.2,114.35,114.76,291415.0,111.867,112.6788,111.8475,112.2485,291415.0
2023-09-15 09:40:00,114.69,114.8,114.1,114.21,147918.0,112.18,112.2876,111.6029,111.7105,147918.0
2023-09-15 09:45:00,114.21,114.29,113.76,114.24,269171.0,111.7105,111.7888,111.2704,111.7399,269171.0
2023-09-15 09:50:00,114.23,114.75,114.2,114.63,110116.0,111.7301,112.2387,111.7007,112.1213,110116.0
2023-09-15 09:55:00,114.67,114.83,114.15,114.36,158683.0,112.1604,112.3169,111.6518,111.8572,158683.0
2023-09-15 10:00:00,114.36,114.64,114.04,114.18,120223.0,111.8572,112.1311,111.5442,111.6812,120223.0
2023-09-15 10:05:00,114.2,114.27,113.63,113.67,130254.0,111.7007,111.7692,111.1432,111.1823,130254.0
2023-09-15 10:10:00,113.65,113.74,113.29,113.35,162946.0,111.1628,111.2508,110.8106,110.8693,162946.0
2023-09-15 10:15:00,113.33,113.54,113.28,113.4,65493.0,110.8498,111.0552,110.8009,110.9182,65493.0
2023-09-15 10:20:00,113.41,113.75,113.36,113.66,170513.0,110.928,111.2606,110.8791,111.1726,170513.0
2023-09-15 10:25:00,113.63,113.84,113.54,113.71,88963.0,111.1432,111.3486,111.0552,111.2215,88963.0
2023-09-15 10:30:00,113.69,113.86,113.66,113.73,90918.0,111.2019,111.3682,111.1726,111.241,90918.0
2023-09-15 10:35:00,113.73,113.96,113.63,113.92,67293.0,111.241,111.466,111.1432,111.4269,67293.0
2023-09-15 10:40:00,113.92,114.06,113.92,114.03,74723.0,111.4269,111.5638,111.4269,111.5345,74723.0
2023-09-15 10:45:00,114.03,114.19,113.85,114.14,75306.0,111.5345,111.691,111.3584,111.642,75306.0
2023-09-15 10:50:00,114.16,114.21,113.91,114.16,80777.0,111.6616,111.7105,111.4171,111.6616,80777.0
2023-09-15 10:55:00,114.18,114.29,113.36,113.36,148940.0,111.6812,111.7888,110.8791,110.8791,148940.0
2023-09-15 11:00:00,113.38,113.84,113.26,113.32,245195.0,110.8987,111.3486,110.7813,110.84,245195.0
2023-09-15 11:05:00,113.33,113.34,113.03,113.33,116116.0,110.8498,110.8596,110.5563,110.8498,116116.0
2023-09-15 11:10:00,113.33,113.47,113.22,113.37,104331.0,110.8498,110.9867,110.7422,110.8889,104331.0
2023-09-15 11:15:00,113.37,113.4,113.13,113.18,73202.0,110.8889,110.9182,110.6541,110.7031,73202.0
2023-09-15 11:20:00,113.19,113.21,113.04,113.05,61778.0,110.7128,110.7324,110.5661,110.5759,61778.0
2023-09-15 11:25:00,113.04,113.22,113.04,113.18,83765.0,110.5661,110.7422,110.5661,110.7031,83765.0
2023-09-15 11:30:00,113.18,113.31,112.95,112.97,146662.0,110.7031,110.8302,110.4781,110.4977,146662.0
2023-09-15 11:35:00,112.96,112.99,112.55,112.56,145744.0,110.4879,110.5172,110.0868,110.0966,145744.0
2023-09-15 11:40:00,112.55,112.75,112.5,112.57,145908.0,110.0868,110.2825,110.0379,110.1064,145908.0
2023-09-15 11:45:00,112.57,112.76,112.5,112.69,124183.0,110.1064,110.2922,110.0379,110.2238,124183.0
2023-09-15 11:50:00,112.69,112.77,112.5,112.7,127268.0,110.2238,110.302,110.0379,110.2336,127268.0
2023-09-15 11:55:00,112.7,113.01,112.57,112.89,100645.0,110.2336,110.5368,110.1064,110.4194,100645.0
2023-09-15 12:00:00,112.9,113.09,112.86,113.03,69505.0,110.4292,110.615,110.3901,110.5563,69505.0
2023-09-15 12:05:00,113.03,113.11,112.95,112.99,75261.0,110.5563,110.6346,110.4781,110.5172,75261.0
2023-09-15 12:10:00,113.0,113.08,112.96,113.06,65313.0,110.527,110.6052,110.4879,110.5857,65313.0
2023-09-15 12:15:00,113.06,113.07,112.86,112.98,70447.0,110.5857,110.5955,110.3901,110.5074,70447.0
2023-09-15 12:20:00,112.98,113.25,112.94,113.14,73075.0,110.5074,110.7715,110.4683,110.6639,73075.0
2023-09-15 12:25:00,113.14,113.23,113.11,113.15,55079.0,110.6639,110.752,110.6346,110.6737,55079.0
2023-09-15 12:30:00,113.15,113.32,113.13,113.27,108142.0,110.6737,110.84,110.6541,110.7911,108142.0
2023-09-15 12:35:00,113.28,113.44,113.22,113.41,65947.0,110.8009,110.9574,110.7422,110.928,65947.0
2023-09-15 12:40:00,113.4,113.5,113.32,113.49,46476.0,110.9182,111.0161,110.84,111.0063,46476.0
2023-09-15 12:45:00,113.49,113.49,113.38,113.48,41442.0,111.0063,111.0063,110.8987,110.9965,41442.0
2023-09-15 12:50:00,113.48,113.63,113.4,113.54,56246.0,110.9965,111.1432,110.9182,111.0552,56246.0
2023-09-15 12:55:00,113.56,113.65,113.51,113.63,84745.0,111.0747,111.1628,111.0258,111.1432,84745.0
2023-09-15 13:00:00,113.64,113.68,113.46,113.51,100120.0,111.153,111.1921,110.9769,111.0258,100120.0
2023-09-15 13:05:00,113.5,113.53,113.4,113.41,57924.0,111.0161,111.0454,110.9182,110.928,57924.0
2023-09-15 13:10:00,113.4,113.65,113.39,113.63,68813.0,110.9182,111.1628,110.9085,111.1432,68813.0
2023-09-15 13:15:00,113.64,113.67,113.38,113.39,80455.0,111.153,111.1823,110.8987,110.9085,80455.0
2023-09-15 13:20:00,113.4,113.41,113.27,113.38,51595.0,110.9182,110.928,110.7911,110.8987,51595.0
2023-09-15 13:25:00,113.38,113.46,113.32,113.38,58662.0,110.8987,110.9769,110.84,110.8987,58662.0
2023-09-15 13:30:00,113.38,113.49,113.21,113.46,68762.0,110.8987,111.0063,110.7324,110.9769,68762.0
2023-09-15 13:35:00,113.45,113.62,113.42,113.55,45145.0,110.9671,111.1334,110.9378,111.065,45145.0
2023-09-15 13:40:00,113.57,113.62,113.52,113.57,72985.0,111.0845,111.1334,111.0356,111.0845,72985.0
2023-09-15 13:45:00,113.56,113.64,113.51,113.58,83002.0,111.0747,111.153,111.0258,111.0943,83002.0
2023-09-15 13:50:00,113.59,113.68,113.53,113.66,84807.0,111.1041,111.1921,111.0454,111.1726,84807.0
2023-09-15 13:55:00,113.65,113.85,113.61,113.81,127065.0,111.1628,111.3584,111.1236,111.3193,127065.0
2023-09-15 14:00:00,113.82,113.82,113.55,113.64,141516.0,111.329,111.329,111.065,111.153,141516.0
2023-09-15 14:05:00,113.64,113.78,113.6,113.62,113390.0,111.153,111.2899,111.1139,111.1334,113390.0
2023-09-15 14:10:00,113.62,113.8,113.6,113.8,71280.0,111.1334,111.3095,111.1139,111.3095,71280.0
2023-09-15 14:15:00,113.81,113.92,113.77,113.83,86763.0,111.3193,111.4269,111.2801,111.3388,86763.0
2023-09-15 14:20:00,113.83,113.92,113.78,113.85,55735.0,111.3388,111.4269,111.2899,111.3584,55735.0
2023-09-15 14:25:00,113.83,113.84,113.74,113.79,59150.0,111.3388,111.3486,111.2508,111.2997,59150.0
2023-09-15 14:30:00,113.79,114.01,113.79,113.97,105857.0,111.2997,111.5149,111.2997,111.4758,105857.0
2023-09-15 14:35:00,113.97,114.19,113.97,114.19,76713.0,111.4758,111.691,111.4758,111.691,76713.0
2023-09-15 14:40:00,114.19,114.36,114.15,114.3,128082.0,111.691,111.8572,111.6518,111.7985,128082.0
2023-09-15 14:45:00,114.31,114.5,114.3,114.48,86069.0,111.8083,111.9942,111.7985,111.9746,86069.0
2023-09-15 14:50:00,114.49,114.59,114.47,114.58,120003.0,111.9844,112.0822,111.9648,112.0724,120003.0
2023-09-15 14:55:00,114.59,114.99,114.57,114.98,267931.0,112.0822,112.4734,112.0626,112.4637,267931.0
2023-09-15 15:00:00,114.97,114.97,114.62,114.75,269452.0,112.4539,112.4539,112.1115,112.2387,269452.0
2023-09-15 15:05:00,114.74,115.07,114.73,114.89,213553.0,112.2289,112.5517,112.2191,112.3756,213553.0
2023-09-15 15:10:00,114.9,114.93,114.65,114.82,128335.0,112.3854,112.4148,112.1409,112.3072,128335.0
2023-09-15 15:15:00,114.83,114.88,114.69,114.72,89306.0,112.3169,112.3659,112.18,112.2094,89306.0
2023-09-15 15:20:00,114.73,114.78,114.6,114.67,97934.0,112.2191,112.268,112.092,112.1604,97934.0
2023-09-15 15:25:00,114.67,114.83,114.65,114.7,109146.0,112.1604,112.3169,112.1409,112.1898,109146.0
2023-09-15 15:30:00,114.7,114.76,114.42,114.49,171081.0,112.1898,112.2485,111.9159,111.9844,171081.0
2023-09-15 15:35:00,114.49,114.54,114.05,114.09,171534.0,111.9844,112.0333,111.554,111.5931,171534.0
2023-09-15 15:40:00,114.08,114.38,114.06,114.25,188849.0,111.5834,111.8768,111.5638,111.7496,188849.0
2023-09-15 15:45:00,114.24,114.53,114.18,114.21,252731.0,111.7399,112.0235,111.6812,111.7105,252731.0
2023-09-15 15:50:00,114.21,114.28,113.94,113.99,335525.0,111.7105,111.779,111.4464,111.4953,335525.0
2023-09-15 15:55:00,113.99,114.03,113.85,113.91,613586.0,111.4953,111.5345,111.3584,111.4171,613586.0
2023-09-18 09:30:00,113.42,114.13,113.38,113.71,250430.0,110.9378,111.6323,110.8987,111.2215,250430.0
2023-09-18 09:35:00,113.71,113.98,113.43,113.96,135931.0,111.2215,111.4855,110.9476,111.466,135931.0
2023-09-18 09:40:00,113.94,114.23,113.61,113.96,126606.0,111.4464,111.7301,111.1236,111.466,126606.0
2023-09-18 09:45:00,113.99,114.0,113.49,113.89,104704.0,111.4953,111.5051,111.0063,111.3975,104704.0
2023-09-18 09:50:00,113.87,113.96,113.59,113.83,135025.0,111.378,111.466,111.1041,111.3388,135025.0
2023-09-18 09:55:00,113.81,114.47,113.75,114.02,266214.0,111.3193,111.9648,111.2606,111.5247,266214.0
2023-09-18 10:00:00,114.05,114.11,113.68,113.86,82516.0,111.554,111.6127,111.1921,111.3682,82516.0
2023-09-18 10:05:00,113.84,113.89,113.66,113.84,96823.0,111.3486,111.3975,111.1726,111.3486,96823.0
2023-09-18 10:10:00,113.83,114.14,113.73,114.04,125199.0,111.3388,111.642,111.241,111.5442,125199.0
2023-09-18 10:15:00,114.04,114.18,113.97,114.0,70224.0,111.5442,111.6812,111.4758,111.5051,70224.0
2023-09-18 10:20:00,114.01,114.14,113.82,113.84,42829.0,111.5149,111.642,111.329,111.3486,42829.0
2023-09-18 10:25:00,113.86,113.87,113.6,113.73,75127.0,111.3682,111.378,111.1139,111.241,75127.0
2023-09-18 10:30:00,113.73,113.84,113.6,113.63,50271.0,111.241,111.3486,111.1139,111.1432,50271.0
2023-09-18 10:35:00,113.64,113.74,113.51,113.59,71917.0,111.153,111.2508,111.0258,111.1041,71917.0
2023-09-18 10:40:00,113.59,113.62,113.42,113.52,61451.0,111.1041,111.1334,110.9378,111.0356,61451.0
2023-09-18 10:45:00,113.54,113.62,113.46,113.55,50830.0,111.0552,111.1334,110.9769,111.065,50830.0
2023-09-18 10:50:00,113.56,113.6,113.4,113.46,42107.0,111.0747,111.1139,110.9182,110.9769,42107.0
2023-09-18 10:55:00,113.47,113.58,113.23,113.34,69205.0,110.9867,111.0943,110.752,110.8596,69205.0
2023-09-18 11:00:00,113.34,113.49,113.34,113.44,46057.0,110.8596,111.0063,110.8596,110.9574,46057.0
2023-09-18 11:05:00,113.42,113.52,113.36,113.44,42854.0,110.9378,111.0356,110.8791,110.9574,42854.0
2023-09-18 11:10:00,113.43,113.47,113.23,113.47,55391.0,110.9476,110.9867,110.752,110.9867,55391.0
2023-09-18 11:15:00,113.47,113.52,113.35,113.4,51433.0,110.9867,111.0356,110.8693,110.9182,51433.0
2023-09-18 11:20:00,113.4,113.53,113.37,113.53,32020.0,110.9182,111.0454,110.8889,111.0454,32020.0
2023-09-18 11:25:00,113.54,113.58,113.5,113.57,32879.0,111.0552,111.0943,111.0161,111.0845,32879.0
2023-09-18 11:30:00,113.59,113.77,113.59,113.66,41734.0,111.1041,111.2801,111.1041,111.1726,41734.0
2023-09-18 11:35:00,113.66,113.69,113.52,113.63,41872.0,111.1726,111.2019,111.0356,111.1432,41872.0
2023-09-18 11:40:00,113.64,113.66,113.53,113.58,32669.0,111.153,111.1726,111.0454,111.0943,32669.0
2023-09-18 11:45:00,113.59,113.66,113.56,113.59,26930.0,111.1041,111.1726,111.0747,111.1041,26930.0
2023-09-18 11:50:00,113.59,113.79,113.58,113.66,50324.0,111.1041,111.2997,111.0943,111.1726,50324.0
2023-09-18 11:55:00,113.7,113.72,113.5,113.53,39895.0,111.2117,111.2312,111.0161,111.0454,39895.0
2023-09-18 12:00:00,113.52,113.61,113.5,113.59,45117.0,111.0356,111.1236,111.0161,111.1041,45117.0
2023-09-18 12:05:00,113.58,113.58,113.33,113.46,27748.0,111.0943,111.0943,110.8498,110.9769,27748.0
2023-09-18 12:10:00,113.46,113.47,113.25,113.34,49949.0,110.9769,110.9867,110.7715,110.8596,49949.0
2023-09-18 12:15:00,113.35,113.37,113.29,113.31,49220.0,110.8693,110.8889,110.8106,110.8302,49220.0
2023-09-18 12:20:00,113.3,113.39,113.28,113.38,28375.0,110.8204,110.9085,110.8009,110.8987,28375.0
2023-09-18 12:25:00,113.39,113.39,113.14,113.14,31712.0,110.9085,110.9085,110.6639,110.6639,31712.0
2023-09-18 12:30:00,113.17,113.25,113.04,113.04,52830.0,110.6933,110.7715,110.5661,110.5661,52830.0
2023-09-18 12:35:00,113.05,113.05,112.85,112.86,85700.0,110.5759,110.5759,110.3803,110.3901,85700.0
2023-09-18 12:40:00,112.86,113.07,112.86,112.86,76549.0,110.3901,110.5955,110.3901,110.3901,76549.0
2023-09-18 12:45:00,112.86,112.94,112.81,112.9,55889.0,110.3901,110.4683,110.3412,110.4292,55889.0
2023-09-18 12:50:00,112.89,112.9,112.67,112.69,71606.0,110.4194,110.4292,110.2042,110.2238,71606.0
2023-09-18 12:55:00,112.68,112.7,112.54,112.59,88739.0,110.214,110.2336,110.0771,110.126,88739.0
2023-09-18 13:00:00,112.59,112.66,112.48,112.54,101925.0,110.126,110.1944,110.0184,110.0771,101925.0
2023-09-18 13:05:00,112.53,112.55,112.21,112.33,128909.0,110.0673,110.0868,109.7543,109.8717,128909.0
2023-09-18 13:10:00,112.33,112.36,112.18,112.2,58205.0,109.8717,109.901,109.7249,109.7445,58205.0
2023-09-18 13:15:00,112.21,112.23,112.05,112.13,118714.0,109.7543,109.7738,109.5978,109.676,118714.0
2023-09-18 13:20:00,112.13,112.21,112.04,112.12,121059.0,109.676,109.7543,109.588,109.6663,121059.0
2023-09-18 13:25:00,112.12,112.24,112.05,112.1,72463.0,109.6663,109.7836,109.5978,109.6467,72463.0
2023-09-18 13:30:00,112.12,112.17,112.07,112.11,77537.0,109.6663,109.7152,109.6173,109.6565,77537.0
2023-09-18 13:35:00,112.12,112.18,111.86,111.86,150932.0,109.6663,109.7249,109.4119,109.4119,150932.0
2023-09-18 13:40:00,111.87,111.94,111.8,111.88,101329.0,109.4217,109.4902,109.3533,109.4315,101329.0
2023-09-18 13:45:00,111.88,111.9,111.72,111.85,168156.0,109.4315,109.4511,109.275,109.4022,168156.0
2023-09-18 13:50:00,111.86,111.94,111.73,111.77,175713.0,109.4119,109.4902,109.2848,109.3239,175713.0
2023-09-18 13:55:00,111.76,111.77,111.59,111.62,172307.0,109.3141,109.3239,109.1479,109.1772,172307.0
2023-09-18 14:00:00,111.62,111.92,111.58,111.89,139367.0,109.1772,109.4706,109.1381,109.4413,139367.0
2023-09-18 14:05:00,111.89,112.16,111.81,112.09,168360.0,109.4413,109.7054,109.363,109.6369,168360.0
2023-09-18 14:10:00,112.1,112.15,111.95,112.06,114951.0,109.6467,109.6956,109.5,109.6076,114951.0
2023-09-18 14:15:00,112.07,112.22,112.04,112.21,79448.0,109.6173,109.7641,109.588,109.7543,79448.0
2023-09-18 14:20:00,112.21,112.32,112.1,112.23,146653.0,109.7543,109.8619,109.6467,109.7738,146653.0
2023-09-18 14:25:00,112.23,112.26,111.94,112.09,165970.0,109.7738,109.8032,109.4902,109.6369,165970.0
2023-09-18 14:30:00,112.09,112.27,112.08,112.2,93761.0,109.6369,109.813,109.6271,109.7445,93761.0
2023-09-18 14:35:00,112.19,112.39,112.15,112.37,76429.0,109.7347,109.9303,109.6956,109.9108,76429.0
2023-09-18 14:40:00,112.39,112.51,112.35,112.43,81187.0,109.9303,110.0477,109.8912,109.9695,81187.0
2023-09-18 14:45:00,112.45,112.58,112.41,112.45,94524.0,109.989,110.1162,109.9499,109.989,94524.0
2023-09-18 14:50:00,112.46,112.5,112.17,112.22,119514.0,109.9988,110.0379,109.7152,109.7641,119514.0
2023-09-18 14:55:00,112.22,112.31,112.16,112.21,83703.0,109.7641,109.8521,109.7054,109.7543,83703.0
2023-09-18 15:00:00,112.21,112.34,112.18,112.26,68837.0,109.7543,109.8814,109.7249,109.8032,68837.0
2023-09-18 15:05:00,112.26,112.34,112.07,112.29,74347.0,109.8032,109.8814,109.6173,109.8325,74347.0
2023-09-18 15:10:00,112.31,112.43,112.14,112.42,108328.0,109.8521,109.9695,109.6858,109.9597,108328.0
2023-09-18 15:15:00,112.42,112.48,112.32,112.38,80865.0,109.9597,110.0184,109.8619,109.9206,80865.0
2023-09-18 15:20:00,112.39,112.43,112.21,112.24,71673.0,109.9303,109.9695,109.7543,109.7836,71673.0
2023-09-18 15:25:00,112.23,112.43,112.22,112.37,101019.0,109.7738,109.9695,109.7641,109.9108,101019.0
2023-09-18 15:30:00,112.37,112.38,112.14,112.16,84351.0,109.9108,109.9206,109.6858,109.7054,84351.0
2023-09-18 15:35:00,112.17,112.2,112.1,112.15,129257.0,109.7152,109.7445,109.6467,109.6956,129257.0
2023-09-18 15:40:00,112.15,112.32,112.12,112.19,127657.0,109.6956,109.8619,109.6663,109.7347,127657.0
2023-09-18 15:45:00,112.18,112.32,112.11,112.12,154334.0,109.7249,109.8619,109.6565,109.6663,154334.0
2023-09-18 15:50:00,112.12,112.26,112.08,112.12,273780.0,109.6663,109.8032,109.6271,109.6663,273780.0
2023-09-18 15:55:00,112.12,112.25,112.08,112.23,526151.0,109.6663,109.7934,109.6271,109.7738,526151.0
2023-09-19 09:30:00,112.48,113.39,112.31,113.38,270118.0,110.0184,110.9085,109.8521,110.8987,270118.0
2023-09-19 09:35:00,113.37,113.74,113.11,113.28,296169.0,110.8889,111.2508,110.6346,110.8009,296169.0
2023-09-19 09:40:00,113.28,113.43,112.61,112.81,166388.0,110.8009,110.9476,110.1455,110.3412,166388.0
2023-09-19 09:45:00,112.79,113.06,112.49,112.56,116661.0,110.3216,110.5857,110.0282,110.0966,116661.0
2023-09-19 09:50:00,112.58,112.68,112.46,112.65,106800.0,110.1162,110.214,109.9988,110.1847,106800.0
2023-09-19 09:55:00,112.65,112.87,112.52,112.55,112771.0,110.1847,110.3998,110.0575,110.0868,112771.0
2023-09-19 10:00:00,112.54,112.75,112.08,112.13,126589.0,110.0771,110.2825,109.6271,109.676,126589.0
2023-09-19 10:05:00,112.12,112.19,111.73,111.8,107371.0,109.6663,109.7347,109.2848,109.3533,107371.0
2023-09-19 10:10:00,111.78,112.1,111.75,111.77,95966.0,109.3337,109.6467,109.3044,109.3239,95966.0
2023-09-19 10:15:00,111.77,112.08,111.71,112.04,79989.0,109.3239,109.6271,109.2652,109.588,79989.0
2023-09-19 10:20:00,112.05,112.24,112.0,112.14,73335.0,109.5978,109.7836,109.5489,109.6858,73335.0
2023-09-19 10:25:00,112.16,112.3,112.12,112.26,76787.0,109.7054,109.8423,109.6663,109.8032,76787.0
2023-09-19 10:30:00,112.25,112.35,112.09,112.18,87097.0,109.7934,109.8912,109.6369,109.7249,87097.0
2023-09-19 10:35:00,112.18,112.33,112.09,112.1,60429.0,109.7249,109.8717,109.6369,109.6467,60429.0
2023-09-19 10:40:00,112.09,112.28,112.06,112.28,52260.0,109.6369,109.8228,109.6076,109.8228,52260.0
2023-09-19 10:45:00,112.3,112.37,112.04,112.08,50657.0,109.8423,109.9108,109.588,109.6271,50657.0
2023-09-19 10:50:00,112.09,112.24,112.02,112.09,144297.0,109.6369,109.7836,109.5684,109.6369,144297.0
2023-09-19 10:55:00,112.09,112.24,112.02,112.2,70721.0,109.6369,109.7836,109.5684,109.7445,70721.0
2023-09-19 11:00:00,112.2,112.43,112.18,112.42,46812.0,109.7445,109.9695,109.7249,109.9597,46812.0
2023-09-19 11:05:00,112.43,112.58,112.4,112.52,84642.0,109.9695,110.1162,109.9401,110.0575,84642.0
2023-09-19 11:10:00,112.51,112.58,112.45,112.56,71527.0,110.0477,110.1162,109.989,110.0966,71527.0
2023-09-19 11:15:00,112.56,112.58,112.28,112.32,64626.0,110.0966,110.1162,109.8228,109.8619,64626.0
2023-09-19 11:20:00,112.33,112.35,111.83,111.84,82093.0,109.8717,109.8912,109.3826,109.3924,82093.0
2023-09-19 11:25:00,111.84,112.05,111.84,111.91,86920.0,109.3924,109.5978,109.3924,109.4608,86920.0
2023-09-19 11:30:00,111.91,112.08,111.82,112.04,113321.0,109.4608,109.6271,109.3728,109.588,113321.0
2023-09-19 11:35:00,112.03,112.18,111.96,112.15,121126.0,109.5782,109.7249,109.5098,109.6956,121126.0
2023-09-19 11:40:00,112.16,112.24,111.93,111.93,62117.0,109.7054,109.7836,109.4804,109.4804,62117.0
2023-09-19 11:45:00,111.94,112.13,111.9,112.12,57577.0,109.4902,109.676,109.4511,109.6663,57577.0
2023-09-19 11:50:00,112.12,112.19,111.97,112.19,27299.0,109.6663,109.7347,109.5195,109.7347,27299.0
2023-09-19 11:55:00,112.2,112.32,112.14,112.19,48582.0,109.7445,109.8619,109.6858,109.7347,48582.0
2023-09-19 12:00:00,112.2,112.32,112.11,112.24,50312.0,109.7445,109.8619,109.6565,109.7836,50312.0
2023-09-19 12:05:00,112.25,112.35,112.17,112.18,27662.0,109.7934,109.8912,109.7152,109.7249,27662.0
2023-09-19 12:10:00,112.17,112.31,112.14,112.29,41732.0,109.7152,109.8521,109.6858,109.8325,41732.0
2023-09-19 12:15:00,112.29,112.56,112.27,112.54,84457.0,109.8325,110.0966,109.813,110.0771,84457.0
2023-09-19 12:20:00,112.53,112.54,112.36,112.4,32448.0,110.0673,110.0771,109.901,109.9401,32448.0
2023-09-19 12:25:00,112.39,112.56,112.39,112.4,33980.0,109.9303,110.0966,109.9303,109.9401,33980.0
2023-09-19 12:30:00,112.41,112.53,112.35,112.5,54121.0,109.9499,110.0673,109.8912,110.0379,54121.0
2023-09-19 12:35:00,112.51,112.69,112.49,112.61,62950.0,110.0477,110.2238,110.0282,110.1455,62950.0
2023-09-19 12:40:00,112.6,112.73,112.53,112.54,42784.0,110.1357,110.2629,110.0673,110.0771,42784.0
2023-09-19 12:45:00,112.54,112.58,112.44,112.51,31095.0,110.0771,110.1162,109.9793,110.0477,31095.0
2023-09-19 12:50:00,112.53,112.6,112.44,112.55,28985.0,110.0673,110.1357,109.9793,110.0868,28985.0
2023-09-19 12:55:00,112.56,112.63,112.46,112.48,79614.0,110.0966,110.1651,109.9988,110.0184,79614.0
2023-09-19 13:00:00,112.47,112.5,112.39,112.43,53759.0,110.0086,110.0379,109.9303,109.9695,53759.0
2023-09-19 13:05:00,112.42,112.44,112.32,112.37,41890.0,109.9597,109.9793,109.8619,109.9108,41890.0
2023-09-19 13:10:00,112.41,112.52,112.38,112.51,38624.0,109.9499,110.0575,109.9206,110.0477,38624.0
2023-09-19 13:15:00,112.52,112.53,112.3,112.35,51379.0,110.0575,110.0673,109.8423,109.8912,51379.0
2023-09-19 13:20:00,112.33,112.43,112.31,112.38,29176.0,109.8717,109.9695,109.8521,109.9206,29176.0
2023-09-19 13:25:00,112.39,112.39,112.19,112.25,44737.0,109.9303,109.9303,109.7347,109.7934,44737.0
2023-09-19 13:30:00,112.25,112.35,112.24,112.26,36687.0,109.7934,109.8912,109.7836,109.8032,36687.0
2023-09-19 13:35:00,112.27,112.43,112.24,112.43,45096.0,109.813,109.9695,109.7836,109.9695,45096.0
2023-09-19 13:40:00,112.43,112.53,112.42,112.5,50116.0,109.9695,110.0673,109.9597,110.0379,50116.0
2023-09-19 13:45:00,112.51,112.7,112.5,112.65,52752.0,110.0477,110.2336,110.0379,110.1847,52752.0
2023-09-19 13:50:00,112.66,112.8,112.66,112.8,53878.0,110.1944,110.3314,110.1944,110.3314,53878.0
2023-09-19 13:55:00,112.8,112.81,112.63,112.66,46922.0,110.3314,110.3412,110.1651,110.1944,46922.0
2023-09-19 14:00:00,112.66,112.81,112.64,112.75,33936.0,110.1944,110.3412,110.1749,110.2825,33936.0
2023-09-19 14:05:00,112.75,112.75,112.58,112.6,42547.0,110.2825,110.2825,110.1162,110.1357,42547.0
2023-09-19 14:10:00,112.62,112.63,112.51,112.57,24962.0,110.1553,110.1651,110.0477,110.1064,24962.0
2023-09-19 14:15:00,112.58,112.6,112.49,112.6,31599.0,110.1162,110.1357,110.0282,110.1357,31599.0
2023-09-19 14:20:00,112.64,112.7,112.6,112.69,26575.0,110.1749,110.2336,110.1357,110.2238,26575.0
2023-09-19 14:25:00,112.7,112.82,112.67,112.77,28168.0,110.2336,110.3509,110.2042,110.302,28168.0
2023-09-19 14:30:00,112.77,112.85,112.76,112.82,45511.0,110.302,110.3803,110.2922,110.3509,45511.0
2023-09-19 14:35:00,112.83,113.1,112.83,112.97,67036.0,110.3607,110.6248,110.3607,110.4977,67036.0
2023-09-19 14:40:00,112.97,113.02,112.91,112.96,25185.0,110.4977,110.5466,110.439,110.4879,25185.0
2023-09-19 14:45:00,112.98,113.01,112.86,112.89,39852.0,110.5074,110.5368,110.3901,110.4194,39852.0
2023-09-19 14:50:00,112.87,112.92,112.82,112.89,39876.0,110.3998,110.4487,110.3509,110.4194,39876.0
2023-09-19 14:55:00,112.9,112.9,112.76,112.76,34422.0,110.4292,110.4292,110.2922,110.2922,34422.0
2023-09-19 15:00:00,112.74,112.76,112.63,112.74,44115.0,110.2727,110.2922,110.1651,110.2727,44115.0
2023-09-19 15:05:00,112.74,112.82,112.72,112.73,36177.0,110.2727,110.3509,110.2531,110.2629,36177.0
2023-09-19 15:10:00,112.72,112.74,112.51,112.58,49623.0,110.2531,110.2727,110.0477,110.1162,49623.0
2023-09-19 15:15:00,112.59,112.65,112.52,112.64,43702.0,110.126,110.1847,110.0575,110.1749,43702.0
2023-09-19 15:20:00,112.63,112.64,112.51,112.62,44294.0,110.1651,110.1749,110.0477,110.1553,44294.0
2023-09-19 15:25:00,112.62,112.75,112.62,112.7,63668.0,110.1553,110.2825,110.1553,110.2336,63668.0
2023-09-19 15:30:00,112.7,112.75,112.58,112.65,55357.0,110.2336,110.2825,110.1162,110.1847,55357.0
2023-09-19 15:35:00,112.66,112.71,112.54,112.62,55527.0,110.1944,110.2433,110.0771,110.1553,55527.0
2023-09-19 15:40:00,112.62,112.73,112.61,112.72,86580.0,110.1553,110.2629,110.1455,110.2531,86580.0
2023-09-19 15:45:00,112.73,112.82,112.7,112.8,145204.0,110.2629,110.3509,110.2336,110.3314,145204.0
2023-09-19 15:50:00,112.8,112.84,112.59,112.73,205626.0,110.3314,110.3705,110.126,110.2629,205626.0
2023-09-19 15:55:00,112.73,112.84,112.68,112.79,436825.0,110.2629,110.3705,110.214,110.3216,436825.0
2023-09-20 09:30:00,112.81,112.87,112.46,112.7,252025.0,110.3412,110.3998,109.9988,110.2336,252025.0
2023-09-20 09:35:00,112.76,113.24,112.73,113.07,117164.0,110.2922,110.7617,110.2629,110.5955,117164.0
2023-09-20 09:40:00,113.14,113.71,113.1,113.59,111452.0,110.6639,111.2215,110.6248,111.1041,111452.0
2023-09-20 09:45:00,113.52,113.68,113.27,113.28,97681.0,111.0356,111.1921,110.7911,110.8009,97681.0
2023-09-20 09:50:00,113.3,113.59,113.16,113.59,74002.0,110.8204,111.1041,110.6835,111.1041,74002.0
2023-09-20 09:55:00,113.59,113.98,113.58,113.77,179338.0,111.1041,111.4855,111.0943,111.2801,179338.0
2023-09-20 10:00:00,113.75,113.96,113.53,113.67,86166.0,111.2606,111.466,111.0454,111.1823,86166.0
2023-09-20 10:05:00,113.67,113.86,113.56,113.79,76257.0,111.1823,111.3682,111.0747,111.2997,76257.0
2023-09-20 10:10:00,113.79,113.8,113.42,113.51,51266.0,111.2997,111.3095,110.9378,111.0258,51266.0
2023-09-20 10:15:00,113.52,113.68,113.44,113.63,52847.0,111.0356,111.1921,110.9574,111.1432,52847.0
2023-09-20 10:20:00,113.61,113.69,113.49,113.68,40953.0,111.1236,111.2019,111.0063,111.1921,40953.0
2023-09-20 10:25:00,113.68,113.76,113.56,113.65,26152.0,111.1921,111.2704,111.0747,111.1628,26152.0
2023-09-20 10:30:00,113.64,113.78,113.59,113.73,41720.0,111.153,111.2899,111.1041,111.241,41720.0
2023-09-20 10:35:00,113.73,113.74,113.44,113.66,45661.0,111.241,111.2508,110.9574,111.1726,45661.0
2023-09-20 10:40:00,113.65,113.79,113.58,113.78,40172.0,111.1628,111.2997,111.0943,111.2899,40172.0
2023-09-20 10:45:00,113.77,113.8,113.6,113.61,33647.0,111.2801,111.3095,111.1139,111.1236,33647.0
2023-09-20 10:50:00,113.6,113.76,113.6,113.72,37101.0,111.1139,111.2704,111.1139,111.2312,37101.0
2023-09-20 10:55:00,113.75,113.94,113.69,113.94,56185.0,111.2606,111.4464,111.2019,111.4464,56185.0
2023-09-20 11:00:00,113.93,114.04,113.87,113.99,87171.0,111.4366,111.5442,111.378,111.4953,87171.0
2023-09-20 11:05:00,113.98,114.11,113.96,114.04,47628.0,111.4855,111.6127,111.466,111.5442,47628.0
2023-09-20 11:10:00,114.02,114.08,113.96,114.04,48885.0,111.5247,111.5834,111.466,111.5442,48885.0
2023-09-20 11:15:00,114.04,114.23,113.87,113.87,85911.0,111.5442,111.7301,111.378,111.378,85911.0
2023-09-20 11:20:00,113.87,114.12,113.87,114.08,119844.0,111.378,111.6225,111.378,111.5834,119844.0
2023-09-20 11:25:00,114.08,114.32,114.07,114.3,56300.0,111.5834,111.8181,111.5736,111.7985,56300.0
2023-09-20 11:30:00,114.3,114.58,114.3,114.47,79266.0,111.7985,112.0724,111.7985,111.9648,79266.0
2023-09-20 11:35:00,114.46,114.63,114.41,114.5,115038.0,111.955,112.1213,111.9061,111.9942,115038.0
2023-09-20 11:40:00,114.51,114.61,114.48,114.59,87527.0,112.0039,112.1018,111.9746,112.0822,87527.0
2023-09-20 11:45:00,114.59,114.7,114.57,114.58,58300.0,112.0822,112.1898,112.0626,112.0724,58300.0
2023-09-20 11:50:00,114.58,114.6,114.39,114.45,65561.0,112.0724,112.092,111.8866,111.9453,65561.0
2023-09-20 11:55:00,114.46,114.6,114.44,114.54,25412.0,111.955,112.092,111.9355,112.0333,25412.0
2023-09-20 12:00:00,114.54,114.55,114.37,114.41,39731.0,112.0333,112.0431,111.867,111.9061,39731.0
2023-09-20 12:05:00,114.4,114.46,114.36,114.38,44091.0,111.8964,111.955,111.8572,111.8768,44091.0
2023-09-20 12:10:00,114.36,114.5,114.28,114.35,51609.0,111.8572,111.9942,111.779,111.8475,51609.0
2023-09-20 12:15:00,114.34,114.34,114.2,114.31,43383.0,111.8377,111.8377,111.7007,111.8083,43383.0
2023-09-20 12:20:00,114.32,114.37,114.2,114.22,30396.0,111.8181,111.867,111.7007,111.7203,30396.0
2023-09-20 12:25:00,114.23,114.28,114.19,114.26,43941.0,111.7301,111.779,111.691,111.7594,43941.0
2023-09-20 12:30:00,114.26,114.27,114.2,114.23,41833.0,111.7594,111.7692,111.7007,111.7301,41833.0
2023-09-20 12:35:00,114.22,114.31,114.21,114.23,54325.0,111.7203,111.8083,111.7105,111.7301,54325.0
2023-09-20 12:40:00,114.24,114.27,114.11,114.13,58469.0,111.7399,111.7692,111.6127,111.6323,58469.0
2023-09-20 12:45:00,114.12,114.15,114.05,114.12,40784.0,111.6225,111.6518,111.554,111.6225,40784.0
2023-09-20 12:50:00,114.11,114.11,114.05,114.06,44458.0,111.6127,111.6127,111.554,111.5638,44458.0
2023-09-20 12:55:00,114.06,114.11,114.02,114.04,60513.0,111.5638,111.6127,111.5247,111.5442,60513.0
2023-09-20 13:00:00,114.04,114.05,113.97,114.01,42969.0,111.5442,111.554,111.4758,111.5149,42969.0
2023-09-20 13:05:00,114.01,114.04,113.96,113.98,32373.0,111.5149,111.5442,111.466,111.4855,32373.0
2023-09-20 13:10:00,113.98,114.03,113.87,113.88,32711.0,111.4855,111.5345,111.378,111.3877,32711.0
2023-09-20 13:15:00,113.87,113.89,113.82,113.89,52985.0,111.378,111.3975,111.329,111.3975,52985.0
2023-09-20 13:20:00,113.89,113.94,113.8,113.84,36806.0,111.3975,111.4464,111.3095,111.3486,36806.0
2023-09-20 13:25:00,113.84,113.86,113.71,113.71,32745.0,111.3486,111.3682,111.2215,111.2215,32745.0
2023-09-20 13:30:00,113.71,113.71,113.6,113.66,33294.0,111.2215,111.2215,111.1139,111.1726,33294.0
2023-09-20 13:35:00,113.67,113.67,113.48,113.49,39695.0,111.1823,111.1823,110.9965,111.0063,39695.0
2023-09-20 13:40:00,113.47,113.52,113.45,113.48,24791.0,110.9867,111.0356,110.9671,110.9965,24791.0
2023-09-20 13:45:00,113.48,113.48,113.39,113.43,34978.0,110.9965,110.9965,110.9085,110.9476,34978.0
2023-09-20 13:50:00,113.44,113.53,113.41,113.53,28232.0,110.9574,111.0454,110.928,111.0454,28232.0
2023-09-20 13:55:00,113.52,113.61,113.49,113.57,37027.0,111.0356,111.1236,111.0063,111.0845,37027.0
2023-09-20 14:00:00,113.56,113.57,113.21,113.41,109806.0,111.0747,111.0845,110.7324,110.928,109806.0
2023-09-20 14:05:00,113.4,113.72,113.33,113.48,97888.0,110.9182,111.2312,110.8498,110.9965,97888.0
2023-09-20 14:10:00,113.46,113.59,113.37,113.53,42690.0,110.9769,111.1041,110.8889,111.0454,42690.0
2023-09-20 14:15:00,113.51,113.75,113.47,113.64,49445.0,111.0258,111.2606,110.9867,111.153,49445.0
2023-09-20 14:20:00,113.65,114.08,113.6,114.05,68476.0,111.1628,111.5834,111.1139,111.554,68476.0
2023-09-20 14:25:00,114.04,114.15,113.95,114.04,72787.0,111.5442,111.6518,111.4562,111.5442,72787.0
2023-09-20 14:30:00,114.02,114.33,113.88,114.17,81918.0,111.5247,111.8279,111.3877,111.6714,81918.0
2023-09-20 14:35:00,114.2,114.32,114.08,114.14,67445.0,111.7007,111.8181,111.5834,111.642,67445.0
2023-09-20 14:40:00,114.15,114.15,113.82,113.94,81638.0,111.6518,111.6518,111.329,111.4464,81638.0
2023-09-20 14:45:00,113.92,113.94,113.63,113.67,50387.0,111.4269,111.4464,111.1432,111.1823,50387.0
2023-09-20 14:50:00,113.63,113.88,113.55,113.68,70927.0,111.1432,111.3877,111.065,111.1921,70927.0
2023-09-20 14:55:00,113.64,113.88,113.52,113.59,51578.0,111.153,111.3877,111.0356,111.1041,51578.0
2023-09-20 15:00:00,113.59,113.76,113.52,113.68,77101.0,111.1041,111.2704,111.0356,111.1921,77101.0
2023-09-20 15:05:00,113.67,113.74,113.47,113.56,57626.0,111.1823,111.2508,110.9867,111.0747,57626.0
2023-09-20 15:10:00,113.57,113.72,113.45,113.52,71455.0,111.0845,111.2312,110.9671,111.0356,71455.0
2023-09-20 15:15:00,113.51,113.54,113.3,113.36,68192.0,111.0258,111.0552,110.8204,110.8791,68192.0
2023-09-20 15:20:00,113.34,113.53,113.32,113.49,61584.0,110.8596,111.0454,110.84,111.0063,61584.0
2023-09-20 15:25:00,113.49,113.62,113.47,113.6,79155.0,111.0063,111.1334,110.9867,111.1139,79155.0
2023-09-20 15:30:00,113.62,113.64,113.11,113.18,123553.0,111.1334,111.153,110.6346,110.7031,123553.0
2023-09-20 15:35:00,113.17,113.27,113.05,113.09,83326.0,110.6933,110.7911,110.5759,110.615,83326.0
2023-09-20 15:40:00,113.1,113.23,113.06,113.06,99902.0,110.6248,110.752,110.5857,110.5857,99902.0
2023-09-20 15:45:00,113.05,113.12,112.9,113.04,144057.0,110.5759,110.6444,110.4292,110.5661,144057.0
2023-09-20 15:50:00,113.02,113.08,112.94,112.98,178592.0,110.5466,110.6052,110.4683,110.5074,178592.0
2023-09-20 15:55:00,112.98,113.11,112.85,112.89,387916.0,110.5074,110.6346,110.3803,110.4194,387916.0
2023-09-21 09:30:00,111.51,112.5,111.38,111.96,291825.0,109.0696,110.0379,108.9424,109.5098,291825.0
2023-09-21 09:35:00,111.97,112.11,111.59,111.61,98017.0,109.5195,109.6565,109.1479,109.1674,98017.0
2023-09-21 09:40:00,111.63,112.09,111.51,111.81,141003.0,109.187,109.6369,109.0696,109.363,141003.0
2023-09-21 09:45:00,111.81,112.09,111.77,111.82,120149.0,109.363,109.6369,109.3239,109.3728,120149.0
2023-09-21 09:50:00,111.83,111.84,111.4,111.48,122331.0,109.3826,109.3924,108.962,109.0403,122331.0
2023-09-21 09:55:00,111.47,111.9,111.45,111.58,131534.0,109.0305,109.4511,109.0109,109.1381,131534.0
2023-09-21 10:00:00,111.6,111.86,111.49,111.57,103632.0,109.1576,109.4119,109.05,109.1283,103632.0
2023-09-21 10:05:00,111.56,111.86,111.52,111.74,128643.0,109.1185,109.4119,109.0794,109.2946,128643.0
2023-09-21 10:10:00,111.76,111.85,111.42,111.43,44098.0,109.3141,109.4022,108.9816,108.9914,44098.0
2023-09-21 10:15:00,111.45,111.69,111.43,111.6,87414.0,109.0109,109.2457,108.9914,109.1576,87414.0
2023-09-21 10:20:00,111.57,111.73,111.51,111.66,46950.0,109.1283,109.2848,109.0696,109.2163,46950.0
2023-09-21 10:25:00,111.65,111.67,111.31,111.44,76056.0,109.2065,109.2261,108.874,109.0011,76056.0
2023-09-21 10:30:00,111.44,111.57,111.29,111.31,68535.0,109.0011,109.1283,108.8544,108.874,68535.0
2023-09-21 10:35:00,111.32,111.65,111.24,111.48,97244.0,108.8838,109.2065,108.8055,109.0403,97244.0
2023-09-21 10:40:00,111.47,111.53,111.21,111.21,43296.0,109.0305,109.0892,108.7762,108.7762,43296.0
2023-09-21 10:45:00,111.24,111.27,111.06,111.06,68983.0,108.8055,108.8349,108.6295,108.6295,68983.0
2023-09-21 10:50:00,111.05,111.05,110.78,110.82,143922.0,108.6197,108.6197,108.3556,108.3947,143922.0
2023-09-21 10:55:00,110.81,110.85,110.46,110.47,143000.0,108.3849,108.424,108.0426,108.0524,143000.0
2023-09-21 11:00:00,110.5,110.87,110.49,110.85,80929.0,108.0817,108.4436,108.0719,108.424,80929.0
2023-09-21 11:05:00,110.85,111.05,110.76,110.94,74290.0,108.424,108.6197,108.336,108.5121,74290.0
2023-09-21 11:10:00,110.95,110.99,110.73,110.84,57382.0,108.5219,108.561,108.3067,108.4143,57382.0
2023-09-21 11:15:00,110.84,110.84,110.63,110.81,72596.0,108.4143,108.4143,108.2089,108.3849,72596.0
2023-09-21 11:20:00,110.81,110.86,110.62,110.63,48157.0,108.3849,108.4338,108.1991,108.2089,48157.0
2023-09-21 11:25:00,110.62,110.89,110.6,110.89,109806.0,108.1991,108.4632,108.1795,108.4632,109806.0
2023-09-21 11:30:00,110.89,111.14,110.88,110.95,88790.0,108.4632,108.7077,108.4534,108.5219,88790.0
2023-09-21 11:35:00,110.95,111.02,110.82,110.97,55917.0,108.5219,108.5903,108.3947,108.5414,55917.0
2023-09-21 11:40:00,110.97,110.98,110.67,110.69,83794.0,108.5414,108.5512,108.248,108.2675,83794.0
2023-09-21 11:45:00,110.69,110.91,110.65,110.81,69889.0,108.2675,108.4827,108.2284,108.3849,69889.0
2023-09-21 11:50:00,110.81,110.97,110.68,110.73,63983.0,108.3849,108.5414,108.2578,108.3067,63983.0
2023-09-21 11:55:00,110.68,110.79,110.65,110.68,44192.0,108.2578,108.3654,108.2284,108.2578,44192.0
2023-09-21 12:00:00,110.67,110.69,110.57,110.59,40131.0,108.248,108.2675,108.1502,108.1697,40131.0
2023-09-21 12:05:00,110.56,110.64,110.45,110.51,65658.0,108.1404,108.2186,108.0328,108.0915,65658.0
2023-09-21 12:10:00,110.52,110.54,110.38,110.46,65488.0,108.1013,108.1208,107.9643,108.0426,65488.0
2023-09-21 12:15:00,110.47,110.76,110.46,110.76,107018.0,108.0524,108.336,108.0426,108.336,107018.0
2023-09-21 12:20:00,110.75,110.8,110.66,110.68,37670.0,108.3262,108.3751,108.2382,108.2578,37670.0
2023-09-21 12:25:00,110.67,110.72,110.51,110.53,75197.0,108.248,108.2969,108.0915,108.1111,75197.0
2023-09-21 12:30:00,110.52,110.61,110.41,110.56,97945.0,108.1013,108.1893,107.9937,108.1404,97945.0
2023-09-21 12:35:00,110.58,110.61,110.37,110.41,74543.0,108.16,108.1893,107.9546,107.9937,74543.0
2023-09-21 12:40:00,110.41,110.42,110.28,110.31,55013.0,107.9937,108.0035,107.8665,107.8959,55013.0
2023-09-21 12:45:00,110.32,110.53,110.28,110.48,68511.0,107.9056,108.1111,107.8665,108.0621,68511.0
2023-09-21 12:50:00,110.48,110.57,110.37,110.39,37092.0,108.0621,108.1502,107.9546,107.9741,37092.0
2023-09-21 12:55:00,110.38,110.41,110.22,110.28,62275.0,107.9643,107.9937,107.8078,107.8665,62275.0
2023-09-21 13:00:00,110.28,110.43,110.24,110.39,40691.0,107.8665,108.0132,107.8274,107.9741,40691.0
2023-09-21 13:05:00,110.38,110.59,110.36,110.53,93929.0,107.9643,108.1697,107.9448,108.1111,93929.0
2023-09-21 13:10:00,110.54,110.83,110.54,110.82,81724.0,108.1208,108.4045,108.1208,108.3947,81724.0
2023-09-21 13:15:00,110.82,110.9,110.75,110.76,44849.0,108.3947,108.473,108.3262,108.336,44849.0
2023-09-21 13:20:00,110.75,110.84,110.71,110.78,38984.0,108.3262,108.4143,108.2871,108.3556,38984.0
2023-09-21 13:25:00,110.77,110.88,110.76,110.83,31893.0,108.3458,108.4534,108.336,108.4045,31893.0
2023-09-21 13:30:00,110.83,110.98,110.81,110.86,74014.0,108.4045,108.5512,108.3849,108.4338,74014.0
2023-09-21 13:35:00,110.86,110.96,110.82,110.82,30097.0,108.4338,108.5316,108.3947,108.3947,30097.0
2023-09-21 13:40:00,110.84,110.94,110.79,110.81,42113.0,108.4143,108.5121,108.3654,108.3849,42113.0
2023-09-21 13:45:00,110.8,110.93,110.79,110.86,38239.0,108.3751,108.5023,108.3654,108.4338,38239.0
2023-09-21 13:50:00,110.84,110.86,110.75,110.79,36702.0,108.4143,108.4338,108.3262,108.3654,36702.0
2023-09-21 13:55:00,110.8,110.86,110.73,110.84,47240.0,108.3751,108.4338,108.3067,108.4143,47240.0
2023-09-21 14:00:00,110.84,110.86,110.65,110.71,60543.0,108.4143,108.4338,108.2284,108.2871,60543.0
2023-09-21 14:05:00,110.69,110.85,110.68,110.7,57029.0,108.2675,108.424,108.2578,108.2773,57029.0
2023-09-21 14:10:00,110.71,110.79,110.68,110.71,28732.0,108.2871,108.3654,108.2578,108.2871,28732.0
2023-09-21 14:15:00,110.7,110.71,110.6,110.63,43512.0,108.2773,108.2871,108.1795,108.2089,43512.0
2023-09-21 14:20:00,110.62,110.76,109.33,109.93,794227.0,108.1991,108.336,106.9373,107.5242,794227.0
2023-09-21 14:25:00,109.98,110.53,109.72,110.36,280222.0,107.5731,108.1111,107.3188,107.9448,280222.0
2023-09-21 14:30:00,110.36,110.54,110.19,110.45,212380.0,107.9448,108.1208,107.7785,108.0328,212380.0
2023-09-21 14:35:00,110.45,110.71,110.36,110.59,120609.0,108.0328,108.2871,107.9448,108.1697,120609.0
2023-09-21 14:40:00,110.62,110.75,110.34,110.67,141443.0,108.1991,108.3262,107.9252,108.248,141443.0
2023-09-21 14:45:00,110.66,110.99,110.46,110.49,94805.0,108.2382,108.561,108.0426,108.0719,94805.0
2023-09-21 14:50:00,110.48,110.51,110.23,110.35,114289.0,108.0621,108.0915,107.8176,107.935,114289.0
2023-09-21 14:55:00,110.34,110.37,110.1,110.13,68072.0,107.9252,107.9546,107.6905,107.7198,68072.0
2023-09-21 15:00:00,110.12,110.26,110.02,110.04,63544.0,107.71,107.847,107.6122,107.6318,63544.0
2023-09-21 15:05:00,110.03,110.09,109.85,109.9,92050.0,107.622,107.6807,107.4459,107.4948,92050.0
2023-09-21 15:10:00,109.9,109.96,109.57,109.68,147601.0,107.4948,107.5535,107.1721,107.2797,147601.0
2023-09-21 15:15:00,109.69,109.82,109.57,109.67,169545.0,107.2894,107.4166,107.1721,107.2699,169545.0
2023-09-21 15:20:00,109.67,109.73,109.49,109.62,116886.0,107.2699,107.3286,107.0938,107.221,116886.0
2023-09-21 15:25:00,109.61,109.7,109.5,109.56,87918.0,107.2112,107.2992,107.1036,107.1623,87918.0
2023-09-21 15:30:00,109.56,109.73,109.47,109.61,98533.0,107.1623,107.3286,107.0742,107.2112,98533.0
2023-09-21 15:35:00,109.6,109.98,109.54,109.76,125079.0,107.2014,107.5731,107.1427,107.3579,125079.0
2023-09-21 15:40:00,109.77,109.93,109.72,109.91,97213.0,107.3677,107.5242,107.3188,107.5046,97213.0
2023-09-21 15:45:00,109.91,109.99,109.66,109.68,177619.0,107.5046,107.5829,107.2601,107.2797,177619.0
2023-09-21 15:50:00,109.68,109.69,109.45,109.51,378617.0,107.2797,107.2894,107.0547,107.1134,378617.0
2023-09-21 15:55:00,109.51,109.6,109.4,109.44,600279.0,107.1134,107.2014,107.0058,107.0449,600279.0
2023-09-22 09:30:00,109.99,110.6,109.8,110.1,433680.0,107.5829,108.1795,107.397,107.6905,433680.0
2023-09-22 09:35:00,110.13,110.19,109.14,109.15,148191.0,107.7198,107.7785,106.7515,106.7613,148191.0
2023-09-22 09:40:00,109.15,109.34,108.72,109.07,263523.0,106.7613,106.9471,106.3407,106.683,263523.0
2023-09-22 09:45:00,109.08,109.52,109.08,109.23,101243.0,106.6928,107.1232,106.6928,106.8395,101243.0
2023-09-22 09:50:00,109.23,109.35,108.66,108.74,273931.0,106.8395,106.9569,106.282,106.3602,273931.0
2023-09-22 09:55:00,108.75,108.85,108.51,108.81,240506.0,106.37,106.4678,106.1353,106.4287,240506.0
2023-09-22 10:00:00,108.83,109.05,108.74,108.79,162245.0,106.4483,106.6634,106.3602,106.4091,162245.0
2023-09-22 10:05:00,108.8,109.27,108.79,109.18,92039.0,106.4189,106.8786,106.4091,106.7906,92039.0
2023-09-22 10:10:00,109.17,109.5,109.03,109.04,255086.0,106.7808,107.1036,106.6439,106.6537,255086.0
2023-09-22 10:15:00,109.05,109.17,108.69,109.16,129612.0,106.6634,106.7808,106.3113,106.771,129612.0
2023-09-22 10:20:00,109.15,109.38,109.06,109.24,174872.0,106.7613,106.9862,106.6732,106.8493,174872.0
2023-09-22 10:25:00,109.24,109.34,109.14,109.27,81315.0,106.8493,106.9471,106.7515,106.8786,81315.0
2023-09-22 10:30:00,109.23,109.4,109.2,109.36,108246.0,106.8395,107.0058,106.8102,106.9667,108246.0
2023-09-22 10:35:00,109.37,109.59,109.2,109.23,186632.0,106.9764,107.1916,106.8102,106.8395,186632.0
2023-09-22 10:40:00,109.23,109.41,109.07,109.28,118381.0,106.8395,107.0156,106.683,106.8884,118381.0
2023-09-22 10:45:00,109.27,109.35,109.21,109.26,143635.0,106.8786,106.9569,106.8199,106.8688,143635.0
2023-09-22 10:50:00,109.26,109.4,109.25,109.39,110082.0,106.8688,107.0058,106.8591,106.996,110082.0
2023-09-22 10:55:00,109.4,109.57,109.34,109.57,86535.0,107.0058,107.1721,106.9471,107.1721,86535.0
2023-09-22 11:00:00,109.58,109.65,109.43,109.55,183025.0,107.1818,107.2503,107.0351,107.1525,183025.0
2023-09-22 11:05:00,109.55,109.79,109.55,109.73,186500.0,107.1525,107.3872,107.1525,107.3286,186500.0
2023-09-22 11:10:00,109.73,109.95,109.7,109.93,159651.0,107.3286,107.5437,107.2992,107.5242,159651.0
2023-09-22 11:15:00,109.94,110.09,109.88,110.02,122410.0,107.534,107.6807,107.4753,107.6122,122410.0
2023-09-22 11:20:00,110.02,110.16,110.02,110.15,56715.0,107.6122,107.7491,107.6122,107.7394,56715.0
2023-09-22 11:25:00,110.14,110.29,110.09,110.28,109011.0,107.7296,107.8763,107.6807,107.8665,109011.0
2023-09-22 11:30:00,110.29,110.36,110.2,110.26,136909.0,107.8763,107.9448,107.7883,107.847,136909.0
2023-09-22 11:35:00,110.29,110.29,110.06,110.28,98636.0,107.8763,107.8763,107.6513,107.8665,98636.0
2023-09-22 11:40:00,110.28,110.29,109.87,109.98,119561.0,107.8665,107.8763,107.4655,107.5731,119561.0
2023-09-22 11:45:00,109.95,110.01,109.91,109.95,54052.0,107.5437,107.6024,107.5046,107.5437,54052.0
2023-09-22 11:50:00,109.96,110.07,109.84,109.87,79149.0,107.5535,107.6611,107.4362,107.4655,79149.0
2023-09-22 11:55:00,109.87,109.94,109.7,109.71,40781.0,107.4655,107.534,107.2992,107.309,40781.0
2023-09-22 12:00:00,109.71,109.71,109.46,109.61,86013.0,107.309,107.309,107.0645,107.2112,86013.0
2023-09-22 12:05:00,109.6,109.63,109.51,109.54,25562.0,107.2014,107.2307,107.1134,107.1427,25562.0
2023-09-22 12:10:00,109.53,109.69,109.49,109.63,32002.0,107.1329,107.2894,107.0938,107.2307,32002.0
2023-09-22 12:15:00,109.63,109.74,109.52,109.68,53296.0,107.2307,107.3383,107.1232,107.2797,53296.0
2023-09-22 12:20:00,109.68,109.71,109.55,109.7,41968.0,107.2797,107.309,107.1525,107.2992,41968.0
2023-09-22 12:25:00,109.7,109.79,109.66,109.77,54241.0,107.2992,107.3872,107.2601,107.3677,54241.0
2023-09-22 12:30:00,109.78,109.89,109.67,109.88,56473.0,107.3775,107.4851,107.2699,107.4753,56473.0
2023-09-22 12:35:00,109.89,109.99,109.81,109.86,185400.0,107.4851,107.5829,107.4068,107.4557,185400.0
2023-09-22 12:40:00,109.87,109.93,109.76,109.86,38443.0,107.4655,107.5242,107.3579,107.4557,38443.0
2023-09-22 12:45:00,109.86,109.97,109.77,109.83,44143.0,107.4557,107.5633,107.3677,107.4264,44143.0
2023-09-22 12:50:00,109.84,109.87,109.75,109.77,42884.0,107.4362,107.4655,107.3481,107.3677,42884.0
2023-09-22 12:55:00,109.78,109.82,109.62,109.66,31525.0,107.3775,107.4166,107.221,107.2601,31525.0
2023-09-22 13:00:00,109.66,109.76,109.6,109.67,34545.0,107.2601,107.3579,107.2014,107.2699,34545.0
2023-09-22 13:05:00,109.67,109.69,109.56,109.58,35228.0,107.2699,107.2894,107.1623,107.1818,35228.0
2023-09-22 13:10:00,109.58,109.67,109.55,109.57,46261.0,107.1818,107.2699,107.1525,107.1721,46261.0
2023-09-22 13:15:00,109.57,109.6,109.49,109.51,51831.0,107.1721,107.2014,107.0938,107.1134,51831.0
2023-09-22 13:20:00,109.52,109.52,109.26,109.28,50903.0,107.1232,107.1232,106.8688,106.8884,50903.0
2023-09-22 13:25:00,109.29,109.35,109.2,109.3,39641.0,106.8982,106.9569,106.8102,106.908,39641.0
2023-09-22 13:30:00,109.29,109.29,109.11,109.11,59884.0,106.8982,106.8982,106.7221,106.7221,59884.0
2023-09-22 13:35:00,109.11,109.24,109.06,109.11,66820.0,106.7221,106.8493,106.6732,106.7221,66820.0
2023-09-22 13:40:00,109.11,109.15,108.87,108.95,102890.0,106.7221,106.7613,106.4874,106.5656,102890.0
2023-09-22 13:45:00,108.95,109.03,108.87,109.0,46209.0,106.5656,106.6439,106.4874,106.6145,46209.0
2023-09-22 13:50:00,109.0,109.07,108.92,109.06,57667.0,106.6145,106.683,106.5363,106.6732,57667.0
2023-09-22 13:55:00,109.07,109.09,108.96,108.99,58817.0,106.683,106.7026,106.5754,106.6048,58817.0
2023-09-22 14:00:00,108.99,109.07,108.95,109.0,50886.0,106.6048,106.683,106.5656,106.6145,50886.0
2023-09-22 14:05:00,108.98,109.05,108.93,109.01,49462.0,106.595,106.6634,106.5461,106.6243,49462.0
2023-09-22 14:10:00,109.01,109.01,108.8,108.84,63400.0,106.6243,106.6243,106.4189,106.458,63400.0
2023-09-22 14:15:00,108.84,108.89,108.68,108.71,34315.0,106.458,106.5069,106.3015,106.3309,34315.0
2023-09-22 14:20:00,108.71,108.95,108.71,108.93,46688.0,106.3309,106.5656,106.3309,106.5461,46688.0
2023-09-22 14:25:00,108.92,109.01,108.78,108.8,116807.0,106.5363,106.6243,106.3993,106.4189,116807.0
2023-09-22 14:30:00,108.81,108.97,108.8,108.91,56334.0,106.4287,106.5852,106.4189,106.5265,56334.0
2023-09-22 14:35:00,108.92,109.02,108.9,108.92,32304.0,106.5363,106.6341,106.5167,106.5363,32304.0
2023-09-22 14:40:00,108.93,108.98,108.88,108.92,43297.0,106.5461,106.595,106.4972,106.5363,43297.0
2023-09-22 14:45:00,108.92,109.09,108.9,109.08,46339.0,106.5363,106.7026,106.5167,106.6928,46339.0
2023-09-22 14:50:00,109.07,109.11,109.04,109.1,41238.0,106.683,106.7221,106.6537,106.7123,41238.0
2023-09-22 14:55:00,109.09,109.15,109.04,109.12,41480.0,106.7026,106.7613,106.6537,106.7319,41480.0
2023-09-22 15:00:00,109.11,109.37,109.1,109.31,54669.0,106.7221,106.9764,106.7123,106.9178,54669.0
2023-09-22 15:05:00,109.3,109.61,109.28,109.59,69518.0,106.908,107.2112,106.8884,107.1916,69518.0
2023-09-22 15:10:00,109.6,109.6,109.52,109.56,55231.0,107.2014,107.2014,107.1232,107.1623,55231.0
2023-09-22 15:15:00,109.57,109.66,109.51,109.62,66460.0,107.1721,107.2601,107.1134,107.221,66460.0
2023-09-22 15:20:00,109.62,109.67,109.48,109.62,70539.0,107.221,107.2699,107.084,107.221,70539.0
2023-09-22 15:25:00,109.63,109.73,109.6,109.71,60259.0,107.2307,107.3286,107.2014,107.309,60259.0
2023-09-22 15:30:00,109.72,109.8,109.5,109.5,78295.0,107.3188,107.397,107.1036,107.1036,78295.0
2023-09-22 15:35:00,109.47,109.52,109.41,109.48,60268.0,107.0742,107.1232,107.0156,107.084,60268.0
2023-09-22 15:40:00,109.49,109.53,109.28,109.3,90364.0,107.0938,107.1329,106.8884,106.908,90364.0
2023-09-22 15:45:00,109.3,109.36,109.07,109.11,111214.0,106.908,106.9667,106.683,106.7221,111214.0
2023-09-22 15:50:00,109.1,109.14,108.91,108.93,174312.0,106.7123,106.7515,106.5265,106.5461,174312.0
2023-09-22 15:55:00,108.94,109.11,108.93,109.01,366077.0,106.5558,106.7221,106.5461,106.6243,366077.0
2023-09-25 09:30:00,108.45,108.52,107.81,108.18,393701.0,106.0766,106.145,105.4506,105.8125,393701.0
2023-09-25 09:35:00,108.18,108.46,107.96,108.45,141972.0,105.8125,106.0864,105.5973,106.0766,141972.0
2023-09-25 09:40:00,108.4,108.63,108.29,108.4,49346.0,106.0277,106.2526,105.9201,106.0277,49346.0
2023-09-25 09:45:00,108.4,108.52,108.23,108.42,61813.0,106.0277,106.145,105.8614,106.0472,61813.0
2023-09-25 09:50:00,108.42,108.49,108.1,108.1,53128.0,106.0472,106.1157,105.7342,105.7342,53128.0
2023-09-25 09:55:00,108.12,108.28,107.98,108.03,64288.0,105.7538,105.9103,105.6169,105.6658,64288.0
2023-09-25 10:00:00,108.01,108.41,107.97,108.37,94954.0,105.6462,106.0374,105.6071,105.9983,94954.0
2023-09-25 10:05:00,108.35,108.41,108.19,108.27,50744.0,105.9788,106.0374,105.8223,105.9005,50744.0
2023-09-25 10:10:00,108.27,108.65,108.25,108.58,59963.0,105.9005,106.2722,105.8809,106.2037,59963.0
2023-09-25 10:15:00,108.58,108.6,108.27,108.28,71513.0,106.2037,106.2233,105.9005,105.9103,71513.0
2023-09-25 10:20:00,108.27,108.39,108.13,108.28,70371.0,105.9005,106.0179,105.7636,105.9103,70371.0
2023-09-25 10:25:00,108.24,108.27,108.11,108.15,24877.0,105.8712,105.9005,105.744,105.7831,24877.0
2023-09-25 10:30:00,108.15,108.23,108.01,108.01,46982.0,105.7831,105.8614,105.6462,105.6462,46982.0
2023-09-25 10:35:00,108.01,108.12,107.85,107.89,56275.0,105.6462,105.7538,105.4897,105.5288,56275.0
2023-09-25 10:40:00,107.89,108.0,107.78,107.81,64514.0,105.5288,105.6364,105.4212,105.4506,64514.0
2023-09-25 10:45:00,107.83,107.94,107.7,107.73,73321.0,105.4701,105.5777,105.343,105.3723,73321.0
2023-09-25 10:50:00,107.7,107.79,107.62,107.67,77259.0,105.343,105.431,105.2647,105.3136,77259.0
2023-09-25 10:55:00,107.66,107.71,107.53,107.53,67329.0,105.3039,105.3528,105.1767,105.1767,67329.0
2023-09-25 11:00:00,107.55,107.67,107.5,107.64,48769.0,105.1963,105.3136,105.1474,105.2843,48769.0
2023-09-25 11:05:00,107.63,107.91,107.59,107.85,68026.0,105.2745,105.5484,105.2354,105.4897,68026.0
2023-09-25 11:10:00,107.84,108.15,107.84,108.05,69021.0,105.4799,105.7831,105.4799,105.6853,69021.0
2023-09-25 11:15:00,108.07,108.24,108.06,108.19,52693.0,105.7049,105.8712,105.6951,105.8223,52693.0
2023-09-25 11:20:00,108.18,108.2,108.03,108.16,63300.0,105.8125,105.832,105.6658,105.7929,63300.0
2023-09-25 11:25:00,108.16,108.18,107.79,107.85,47471.0,105.7929,105.8125,105.431,105.4897,47471.0
2023-09-25 11:30:00,107.83,107.92,107.75,107.78,101466.0,105.4701,105.5582,105.3919,105.4212,101466.0
2023-09-25 11:35:00,107.79,107.86,107.73,107.78,36362.0,105.431,105.4995,105.3723,105.4212,36362.0
2023-09-25 11:40:00,107.77,107.97,107.64,107.93,56925.0,105.4115,105.6071,105.2843,105.568,56925.0
2023-09-25 11:45:00,107.94,107.95,107.81,107.83,44030.0,105.5777,105.5875,105.4506,105.4701,44030.0
2023-09-25 11:50:00,107.82,107.86,107.74,107.86,48304.0,105.4604,105.4995,105.3821,105.4995,48304.0
2023-09-25 11:55:00,107.87,107.92,107.72,107.79,54103.0,105.5093,105.5582,105.3625,105.431,54103.0
2023-09-25 12:00:00,107.78,107.86,107.68,107.71,61174.0,105.4212,105.4995,105.3234,105.3528,61174.0
2023-09-25 12:05:00,107.71,107.87,107.71,107.78,62651.0,105.3528,105.5093,105.3528,105.4212,62651.0
2023-09-25 12:10:00,107.78,107.92,107.76,107.91,43793.0,105.4212,105.5582,105.4017,105.5484,43793.0
2023-09-25 12:15:00,107.91,108.02,107.88,107.9,63052.0,105.5484,105.656,105.519,105.5386,63052.0
2023-09-25 12:20:00,107.9,108.0,107.83,107.95,68931.0,105.5386,105.6364,105.4701,105.5875,68931.0
2023-09-25 12:25:00,107.95,108.01,107.87,107.92,57858.0,105.5875,105.6462,105.5093,105.5582,57858.0
2023-09-25 12:30:00,107.92,107.96,107.78,107.79,44922.0,105.5582,105.5973,105.4212,105.431,44922.0
2023-09-25 12:35:00,107.8,107.84,107.74,107.77,34408.0,105.4408,105.4799,105.3821,105.4115,34408.0
2023-09-25 12:40:00,107.76,107.87,107.76,107.81,34624.0,105.4017,105.5093,105.4017,105.4506,34624.0
2023-09-25 12:45:00,107.8,107.93,107.74,107.87,31646.0,105.4408,105.568,105.3821,105.5093,31646.0
2023-09-25 12:50:00,107.88,107.88,107.68,107.82,63932.0,105.519,105.519,105.3234,105.4604,63932.0
2023-09-25 12:55:00,107.8,107.83,107.7,107.82,36455.0,105.4408,105.4701,105.343,105.4604,36455.0
2023-09-25 13:00:00,107.81,107.81,107.66,107.68,29686.0,105.4506,105.4506,105.3039,105.3234,29686.0
2023-09-25 13:05:00,107.68,107.95,107.67,107.86,33111.0,105.3234,105.5875,105.3136,105.4995,33111.0
2023-09-25 13:10:00,107.86,107.99,107.85,107.93,54229.0,105.4995,105.6266,105.4897,105.568,54229.0
2023-09-25 13:15:00,107.94,108.17,107.94,108.13,94165.0,105.5777,105.8027,105.5777,105.7636,94165.0
2023-09-25 13:20:00,108.12,108.13,107.96,107.96,39260.0,105.7538,105.7636,105.5973,105.5973,39260.0
2023-09-25 13:25:00,107.97,108.04,107.85,107.91,53287.0,105.6071,105.6755,105.4897,105.5484,53287.0
2023-09-25 13:30:00,107.9,107.96,107.81,107.96,26930.0,105.5386,105.5973,105.4506,105.5973,26930.0
2023-09-25 13:35:00,107.95,108.08,107.95,108.07,34398.0,105.5875,105.7147,105.5875,105.7049,34398.0
2023-09-25 13:40:00,108.05,108.18,108.0,108.11,55141.0,105.6853,105.8125,105.6364,105.744,55141.0
2023-09-25 13:45:00,108.1,108.15,108.01,108.14,43060.0,105.7342,105.7831,105.6462,105.7734,43060.0
2023-09-25 13:50:00,108.13,108.23,108.02,108.03,46420.0,105.7636,105.8614,105.656,105.6658,46420.0
2023-09-25 13:55:00,108.02,108.17,108.01,108.17,33111.0,105.656,105.8027,105.6462,105.8027,33111.0
2023-09-25 14:00:00,108.17,108.27,108.13,108.19,33407.0,105.8027,105.9005,105.7636,105.8223,33407.0
2023-09-25 14:05:00,108.2,108.25,108.11,108.11,39392.0,105.832,105.8809,105.744,105.744,39392.0
2023-09-25 14:10:00,108.1,108.12,108.05,108.09,35203.0,105.7342,105.7538,105.6853,105.7245,35203.0
2023-09-25 14:15:00,108.08,108.1,107.98,108.07,25845.0,105.7147,105.7342,105.6169,105.7049,25845.0
2023-09-25 14:20:00,108.07,108.1,107.86,107.86,25958.0,105.7049,105.7342,105.4995,105.4995,25958.0
2023-09-25 14:25:00,107.86,107.96,107.84,107.92,28978.0,105.4995,105.5973,105.4799,105.5582,28978.0
2023-09-25 14:30:00,107.91,107.93,107.86,107.91,25549.0,105.5484,105.568,105.4995,105.5484,25549.0
2023-09-25 14:35:00,107.91,108.05,107.85,107.89,38412.0,105.5484,105.6853,105.4897,105.5288,38412.0
2023-09-25 14:40:00,107.89,108.03,107.83,107.88,42626.0,105.5288,105.6658,105.4701,105.519,42626.0
2023-09-25 14:45:00,107.88,107.97,107.86,107.87,39825.0,105.519,105.6071,105.4995,105.5093,39825.0
2023-09-25 14:50:00,107.86,107.95,107.84,107.85,27396.0,105.4995,105.5875,105.4799,105.4897,27396.0
2023-09-25 14:55:00,107.84,107.92,107.81,107.85,43038.0,105.4799,105.5582,105.4506,105.4897,43038.0
2023-09-25 15:00:00,107.84,107.89,107.59,107.66,78926.0,105.4799,105.5288,105.2354,105.3039,78926.0
2023-09-25 15:05:00,107.66,107.67,107.55,107.64,75049.0,105.3039,105.3136,105.1963,105.2843,75049.0
2023-09-25 15:10:00,107.63,107.79,107.59,107.79,80645.0,105.2745,105.431,105.2354,105.431,80645.0
2023-09-25 15:15:00,107.79,107.96,107.77,107.9,62605.0,105.431,105.5973,105.4115,105.5386,62605.0
2023-09-25 15:20:00,107.9,107.98,107.82,107.89,50828.0,105.5386,105.6169,105.4604,105.5288,50828.0
2023-09-25 15:25:00,107.88,107.88,107.74,107.86,53677.0,105.519,105.519,105.3821,105.4995,53677.0
2023-09-25 15:30:00,107.85,107.98,107.82,107.93,65278.0,105.4897,105.6169,105.4604,105.568,65278.0
2023-09-25 15:35:00,107.92,107.99,107.88,107.98,63655.0,105.5582,105.6266,105.519,105.6169,63655.0
2023-09-25 15:40:00,108.0,108.02,107.92,107.94,97324.0,105.6364,105.656,105.5582,105.5777,97324.0
2023-09-25 15:45:00,107.94,108.04,107.91,108.04,143144.0,105.5777,105.6755,105.5484,105.6755,143144.0
2023-09-25 15:50:00,108.03,108.16,107.86,107.92,256872.0,105.6658,105.7929,105.4995,105.5582,256872.0
2023-09-25 15:55:00,107.93,108.31,107.86,108.3,734370.0,105.568,105.9396,105.4995,105.9299,734370.0
2023-09-26 09:30:00,107.14,107.4,106.35,106.55,341974.0,104.7952,105.0496,104.0225,104.2182,341974.0
2023-09-26 09:35:00,106.53,106.65,106.16,106.33,149503.0,104.1986,104.316,103.8367,104.003,149503.0
2023-09-26 09:40:00,106.34,106.53,106.16,106.19,143588.0,104.0127,104.1986,103.8367,103.866,143588.0
2023-09-26 09:45:00,106.16,106.3,106.07,106.22,145892.0,103.8367,103.9736,103.7487,103.8954,145892.0
2023-09-26 09:50:00,106.23,106.23,105.93,106.03,176391.0,103.9052,103.9052,103.6117,103.7095,176391.0
2023-09-26 09:55:00,106.03,106.08,105.83,105.97,107927.0,103.7095,103.7584,103.5139,103.6508,107927.0
2023-09-26 10:00:00,105.96,106.05,105.75,105.75,131920.0,103.6411,103.7291,103.4357,103.4357,131920.0
2023-09-26 10:05:00,105.75,105.89,105.59,105.6,138549.0,103.4357,103.5726,103.2792,103.2889,138549.0
2023-09-26 10:10:00,105.59,105.6,105.09,105.13,261880.0,103.2792,103.2889,102.7901,102.8292,261880.0
2023-09-26 10:15:00,105.15,105.32,105.06,105.16,178518.0,102.8488,103.0151,102.7608,102.8586,178518.0
2023-09-26 10:20:00,105.15,105.48,105.15,105.22,179447.0,102.8488,103.1716,102.8488,102.9173,179447.0
2023-09-26 10:25:00,105.23,105.35,105.1,105.23,138954.0,102.927,103.0444,102.7999,102.927,138954.0
2023-09-26 10:30:00,105.24,105.39,104.94,105.17,279106.0,102.9368,103.0835,102.6434,102.8684,279106.0
2023-09-26 10:35:00,105.16,105.36,105.16,105.29,138791.0,102.8586,103.0542,102.8586,102.9857,138791.0
2023-09-26 10:40:00,105.29,105.37,105.13,105.37,154950.0,102.9857,103.064,102.8292,103.064,154950.0
2023-09-26 10:45:00,105.38,105.55,105.22,105.28,101081.0,103.0738,103.24,102.9173,102.9759,101081.0
2023-09-26 10:50:00,105.28,105.34,105.12,105.26,84953.0,102.9759,103.0346,102.8194,102.9564,84953.0
2023-09-26 10:55:00,105.25,105.41,105.2,105.29,76152.0,102.9466,103.1031,102.8977,102.9857,76152.0
2023-09-26 11:00:00,105.3,105.34,105.11,105.13,54750.0,102.9955,103.0346,102.8097,102.8292,54750.0
2023-09-26 11:05:00,105.12,105.12,104.89,104.93,101861.0,102.8194,102.8194,102.5945,102.6336,101861.0
2023-09-26 11:10:00,104.93,104.94,104.79,104.81,112063.0,102.6336,102.6434,102.4967,102.5162,112063.0
2023-09-26 11:15:00,104.81,105.03,104.77,105.03,100215.0,102.5162,102.7314,102.4771,102.7314,100215.0
2023-09-26 11:20:00,105.04,105.05,104.56,104.58,123753.0,102.7412,102.751,102.2717,102.2913,123753.0
2023-09-26 11:25:00,104.58,104.74,104.51,104.63,126338.0,102.2913,102.4478,102.2228,102.3402,126338.0
2023-09-26 11:30:00,104.63,104.77,104.54,104.76,127784.0,102.3402,102.4771,102.2521,102.4673,127784.0
2023-09-26 11:35:00,104.75,104.88,104.61,104.69,160743.0,102.4575,102.5847,102.3206,102.3989,160743.0
2023-09-26 11:40:00,104.68,104.76,104.59,104.59,79961.0,102.3891,102.4673,102.301,102.301,79961.0
2023-09-26 11:45:00,104.59,104.66,104.5,104.58,83919.0,102.301,102.3695,102.213,102.2913,83919.0
2023-09-26 11:50:00,104.58,104.6,104.31,104.55,290816.0,102.2913,102.3108,102.0272,102.2619,290816.0
2023-09-26 11:55:00,104.56,104.7,104.54,104.61,80528.0,102.2717,102.4086,102.2521,102.3206,80528.0
2023-09-26 12:00:00,104.63,104.7,104.51,104.65,96936.0,102.3402,102.4086,102.2228,102.3597,96936.0
2023-09-26 12:05:00,104.66,104.76,104.62,104.73,199613.0,102.3695,102.4673,102.3304,102.438,199613.0
2023-09-26 12:10:00,104.73,104.76,104.68,104.71,172582.0,102.438,102.4673,102.3891,102.4184,172582.0
2023-09-26 12:15:00,104.72,104.75,104.63,104.66,109906.0,102.4282,102.4575,102.3402,102.3695,109906.0
2023-09-26 12:20:00,104.66,104.72,104.5,104.72,79841.0,102.3695,102.4282,102.213,102.4282,79841.0
2023-09-26 12:25:00,104.72,104.75,104.66,104.7,70110.0,102.4282,102.4575,102.3695,102.4086,70110.0
2023-09-26 12:30:00,104.69,104.76,104.6,104.75,78836.0,102.3989,102.4673,102.3108,102.4575,78836.0
2023-09-26 12:35:00,104.77,104.96,104.76,104.96,64389.0,102.4771,102.663,102.4673,102.663,64389.0
2023-09-26 12:40:00,104.96,104.97,104.82,104.87,55427.0,102.663,102.6727,102.526,102.5749,55427.0
2023-09-26 12:45:00,104.88,104.97,104.83,104.95,48108.0,102.5847,102.6727,102.5358,102.6532,48108.0
2023-09-26 12:50:00,104.94,105.05,104.92,104.97,61043.0,102.6434,102.751,102.6238,102.6727,61043.0
2023-09-26 12:55:00,104.95,104.98,104.9,104.91,35039.0,102.6532,102.6825,102.6043,102.614,35039.0
2023-09-26 13:00:00,104.91,104.99,104.84,104.94,46705.0,102.614,102.6923,102.5456,102.6434,46705.0
2023-09-26 13:05:00,104.95,105.16,104.81,105.15,68200.0,102.6532,102.8586,102.5162,102.8488,68200.0
2023-09-26 13:10:00,105.17,105.24,105.09,105.23,59371.0,102.8684,102.9368,102.7901,102.927,59371.0
2023-09-26 13:15:00,105.23,105.23,104.91,104.93,66411.0,102.927,102.927,102.614,102.6336,66411.0
2023-09-26 13:20:00,104.93,105.24,104.92,105.2,92669.0,102.6336,102.9368,102.6238,102.8977,92669.0
2023-09-26 13:25:00,105.19,105.19,104.99,104.99,55036.0,102.8879,102.8879,102.6923,102.6923,55036.0
2023-09-26 13:30:00,104.97,105.02,104.9,104.93,51266.0,102.6727,102.7216,102.6043,102.6336,51266.0
2023-09-26 13:35:00,104.92,104.96,104.78,104.83,48793.0,102.6238,102.663,102.4869,102.5358,48793.0
2023-09-26 13:40:00,104.83,104.92,104.81,104.85,45243.0,102.5358,102.6238,102.5162,102.5554,45243.0
2023-09-26 13:45:00,104.84,104.92,104.8,104.82,59437.0,102.5456,102.6238,102.5065,102.526,59437.0
2023-09-26 13:50:00,104.83,105.02,104.8,104.94,40395.0,102.5358,102.7216,102.5065,102.6434,40395.0
2023-09-26 13:55:00,104.92,105.03,104.91,105.01,37421.0,102.6238,102.7314,102.614,102.7119,37421.0
2023-09-26 14:00:00,105.01,105.02,104.88,105.0,56677.0,102.7119,102.7216,102.5847,102.7021,56677.0
2023-09-26 14:05:00,104.98,105.15,104.97,105.1,47589.0,102.6825,102.8488,102.6727,102.7999,47589.0
2023-09-26 14:10:00,105.1,105.16,105.02,105.11,47513.0,102.7999,102.8586,102.7216,102.8097,47513.0
2023-09-26 14:15:00,105.1,105.21,105.05,105.05,51280.0,102.7999,102.9075,102.751,102.751,51280.0
2023-09-26 14:20:00,105.06,105.29,105.04,105.25,55615.0,102.7608,102.9857,102.7412,102.9466,55615.0
2023-09-26 14:25:00,105.25,105.26,105.06,105.08,63988.0,102.9466,102.9564,102.7608,102.7803,63988.0
2023-09-26 14:30:00,105.09,105.09,104.99,105.06,64928.0,102.7901,102.7901,102.6923,102.7608,64928.0
2023-09-26 14:35:00,105.05,105.06,104.94,104.97,44501.0,102.751,102.7608,102.6434,102.6727,44501.0
2023-09-26 14:40:00,104.97,105.03,104.92,105.02,58119.0,102.6727,102.7314,102.6238,102.7216,58119.0
2023-09-26 14:45:00,105.02,105.14,105.02,105.09,45374.0,102.7216,102.839,102.7216,102.7901,45374.0
2023-09-26 14:50:00,105.07,105.11,104.87,104.92,78829.0,102.7705,102.8097,102.5749,102.6238,78829.0
2023-09-26 14:55:00,104.9,105.06,104.9,104.99,51951.0,102.6043,102.7608,102.6043,102.6923,51951.0
2023-09-26 15:00:00,104.99,105.09,104.95,104.95,60713.0,102.6923,102.7901,102.6532,102.6532,60713.0
2023-09-26 15:05:00,104.96,105.05,104.92,105.03,49172.0,102.663,102.751,102.6238,102.7314,49172.0
2023-09-26 15:10:00,105.03,105.05,104.91,104.94,91859.0,102.7314,102.751,102.614,102.6434,91859.0
2023-09-26 15:15:00,104.94,104.95,104.64,104.64,97887.0,102.6434,102.6532,102.35,102.35,97887.0
2023-09-26 15:20:00,104.65,104.75,104.63,104.69,78742.0,102.3597,102.4575,102.3402,102.3989,78742.0
2023-09-26 15:25:00,104.69,104.78,104.63,104.73,77233.0,102.3989,102.4869,102.3402,102.438,77233.0
2023-09-26 15:30:00,104.73,104.84,104.7,104.74,104418.0,102.438,102.5456,102.4086,102.4478,104418.0
2023-09-26 15:35:00,104.75,104.84,104.73,104.79,74950.0,102.4575,102.5456,102.438,102.4967,74950.0
2023-09-26 15:40:00,104.79,104.95,104.77,104.92,126444.0,102.4967,102.6532,102.4771,102.6238,126444.0
2023-09-26 15:45:00,104.93,104.96,104.83,104.88,164409.0,102.6336,102.663,102.5358,102.5847,164409.0
2023-09-26 15:50:00,104.88,104.93,104.79,104.86,269630.0,102.5847,102.6336,102.4967,102.5651,269630.0
2023-09-26 15:55:00,104.86,104.96,104.82,104.87,658977.0,102.5651,102.663,102.526,102.5749,658977.0
2023-09-27 09:30:00,105.0,105.21,104.75,105.11,175959.0,102.7021,102.9075,102.4575,102.8097,175959.0
2023-09-27 09:35:00,105.12,105.28,104.63,104.68,100331.0,102.8194,102.9759,102.3402,102.3891,100331.0
2023-09-27 09:40:00,104.68,104.84,104.38,104.83,120152.0,102.3891,102.5456,102.0956,102.5358,120152.0
2023-09-27 09:45:00,104.83,105.06,104.7,104.96,98992.0,102.5358,102.7608,102.4086,102.663,98992.0
2023-09-27 09:50:00,104.95,105.04,104.79,104.98,74539.0,102.6532,102.7412,102.4967,102.6825,74539.0
2023-09-27 09:55:00,104.96,105.03,104.86,104.93,65105.0,102.663,102.7314,102.5651,102.6336,65105.0
2023-09-27 10:00:00,104.95,105.0,104.83,104.86,64007.0,102.6532,102.7021,102.5358,102.5651,64007.0
2023-09-27 10:05:00,104.86,104.86,104.64,104.76,58252.0,102.5651,102.5651,102.35,102.4673,58252.0
2023-09-27 10:10:00,104.75,104.75,104.49,104.53,74026.0,102.4575,102.4575,102.2032,102.2424,74026.0
2023-09-27 10:15:00,104.54,104.67,104.51,104.58,67863.0,102.2521,102.3793,102.2228,102.2913,67863.0
2023-09-27 10:20:00,104.58,104.69,104.48,104.52,88610.0,102.2913,102.3989,102.1935,102.2326,88610.0
2023-09-27 10:25:00,104.52,104.61,104.38,104.43,95386.0,102.2326,102.3206,102.0956,102.1445,95386.0
2023-09-27 10:30:00,104.42,104.63,104.32,104.6,102272.0,102.1348,102.3402,102.037,102.3108,102272.0
2023-09-27 10:35:00,104.6,104.62,104.43,104.46,57682.0,102.3108,102.3304,102.1445,102.1739,57682.0
2023-09-27 10:40:00,104.42,104.43,104.12,104.21,75032.0,102.1348,102.1445,101.8413,101.9294,75032.0
2023-09-27 10:45:00,104.21,104.39,104.18,104.28,95782.0,101.9294,102.1054,101.9,101.9978,95782.0
2023-09-27 10:50:00,104.21,104.21,103.86,103.9,126167.0,101.9294,101.9294,101.587,101.6261,126167.0
2023-09-27 10:55:00,103.89,103.99,103.82,103.97,235500.0,101.6164,101.7142,101.5479,101.6946,235500.0
2023-09-27 11:00:00,103.96,104.08,103.94,103.95,85257.0,101.6848,101.8022,101.6653,101.6751,85257.0
2023-09-27 11:05:00,103.94,104.04,103.82,104.03,150356.0,101.6653,101.7631,101.5479,101.7533,150356.0
2023-09-27 11:10:00,104.03,104.19,104.01,104.09,79783.0,101.7533,101.9098,101.7337,101.812,79783.0
2023-09-27 11:15:00,104.08,104.12,103.85,103.86,43025.0,101.8022,101.8413,101.5772,101.587,43025.0
2023-09-27 11:20:00,103.86,103.94,103.81,103.87,63128.0,101.587,101.6653,101.5381,101.5968,63128.0
2023-09-27 11:25:00,103.87,103.93,103.73,103.88,90286.0,101.5968,101.6555,101.4599,101.6066,90286.0
2023-09-27 11:30:00,103.88,103.99,103.84,103.94,45215.0,101.6066,101.7142,101.5675,101.6653,45215.0
2023-09-27 11:35:00,103.97,103.98,103.78,103.88,43920.0,101.6946,101.7044,101.5088,101.6066,43920.0
2023-09-27 11:40:00,103.87,103.92,103.74,103.77,63116.0,101.5968,101.6457,101.4697,101.499,63116.0
2023-09-27 11:45:00,103.77,103.77,103.6,103.65,63799.0,101.499,101.499,101.3327,101.3816,63799.0
2023-09-27 11:50:00,103.67,103.67,103.48,103.58,88617.0,101.4012,101.4012,101.2153,101.3132,88617.0
2023-09-27 11:55:00,103.59,103.74,103.55,103.73,46934.0,101.3229,101.4697,101.2838,101.4599,46934.0
2023-09-27 12:00:00,103.72,103.72,103.44,103.45,56726.0,101.4501,101.4501,101.1762,101.186,56726.0
2023-09-27 12:05:00,103.45,103.54,103.35,103.35,72704.0,101.186,101.274,101.0882,101.0882,72704.0
2023-09-27 12:10:00,103.36,103.49,103.35,103.46,64749.0,101.098,101.2251,101.0882,101.1958,64749.0
2023-09-27 12:15:00,103.46,103.55,103.38,103.39,56070.0,101.1958,101.2838,101.1175,101.1273,56070.0
2023-09-27 12:20:00,103.38,103.54,103.36,103.48,34102.0,101.1175,101.274,101.098,101.2153,34102.0
2023-09-27 12:25:00,103.48,103.7,103.47,103.7,81845.0,101.2153,101.4305,101.2056,101.4305,81845.0
2023-09-27 12:30:00,103.7,104.17,103.68,104.06,176508.0,101.4305,101.8902,101.411,101.7826,176508.0
2023-09-27 12:35:00,104.08,104.15,103.9,103.94,51876.0,101.8022,101.8707,101.6261,101.6653,51876.0
2023-09-27 12:40:00,103.94,104.05,103.9,104.02,49062.0,101.6653,101.7729,101.6261,101.7435,49062.0
2023-09-27 12:45:00,104.02,104.19,104.0,104.19,26451.0,101.7435,101.9098,101.724,101.9098,26451.0
2023-09-27 12:50:00,104.18,104.19,103.94,103.99,40241.0,101.9,101.9098,101.6653,101.7142,40241.0
2023-09-27 12:55:00,104.0,104.04,103.91,103.97,50103.0,101.724,101.7631,101.6359,101.6946,50103.0
2023-09-27 13:00:00,103.97,104.15,103.95,104.13,43425.0,101.6946,101.8707,101.6751,101.8511,43425.0
2023-09-27 13:05:00,104.15,104.18,104.02,104.02,72595.0,101.8707,101.9,101.7435,101.7435,72595.0
2023-09-27 13:10:00,104.03,104.14,103.94,103.96,29908.0,101.7533,101.8609,101.6653,101.6848,29908.0
2023-09-27 13:15:00,103.97,104.01,103.84,103.89,39583.0,101.6946,101.7337,101.5675,101.6164,39583.0
2023-09-27 13:20:00,103.88,103.9,103.8,103.84,28984.0,101.6066,101.6261,101.5283,101.5675,28984.0
2023-09-27 13:25:00,103.84,103.86,103.73,103.81,18413.0,101.5675,101.587,101.4599,101.5381,18413.0
2023-09-27 13:30:00,103.78,103.88,103.77,103.78,27027.0,101.5088,101.6066,101.499,101.5088,27027.0
2023-09-27 13:35:00,103.78,103.96,103.77,103.93,26196.0,101.5088,101.6848,101.499,101.6555,26196.0
2023-09-27 13:40:00,103.93,103.93,103.78,103.85,54001.0,101.6555,101.6555,101.5088,101.5772,54001.0
2023-09-27 13:45:00,103.86,103.92,103.74,103.83,43306.0,101.587,101.6457,101.4697,101.5577,43306.0
2023-09-27 13:50:00,103.83,103.99,103.75,103.97,43557.0,101.5577,101.7142,101.4794,101.6946,43557.0
2023-09-27 13:55:00,103.97,103.98,103.84,103.91,33616.0,101.6946,101.7044,101.5675,101.6359,33616.0
2023-09-27 14:00:00,103.9,103.98,103.86,103.92,28845.0,101.6261,101.7044,101.587,101.6457,28845.0
2023-09-27 14:05:00,103.91,103.92,103.7,103.71,45689.0,101.6359,101.6457,101.4305,101.4403,45689.0
2023-09-27 14:10:00,103.68,103.73,103.64,103.68,35700.0,101.411,101.4599,101.3718,101.411,35700.0
2023-09-27 14:15:00,103.68,103.84,103.67,103.71,57299.0,101.411,101.5675,101.4012,101.4403,57299.0
2023-09-27 14:20:00,103.71,103.74,103.64,103.73,50652.0,101.4403,101.4697,101.3718,101.4599,50652.0
2023-09-27 14:25:00,103.73,103.95,103.68,103.95,66300.0,101.4599,101.6751,101.411,101.6751,66300.0
2023-09-27 14:30:00,103.95,104.25,103.95,104.2,85276.0,101.6751,101.9685,101.6751,101.9196,85276.0
2023-09-27 14:35:00,104.24,104.41,104.24,104.3,78161.0,101.9587,102.125,101.9587,102.0174,78161.0
2023-09-27 14:40:00,104.3,104.4,104.22,104.33,104193.0,102.0174,102.1152,101.9391,102.0467,104193.0
2023-09-27 14:45:00,104.33,104.35,104.23,104.26,63253.0,102.0467,102.0663,101.9489,101.9783,63253.0
2023-09-27 14:50:00,104.25,104.37,104.22,104.3,59340.0,101.9685,102.0859,101.9391,102.0174,59340.0
2023-09-27 14:55:00,104.31,104.46,104.29,104.41,54732.0,102.0272,102.1739,102.0076,102.125,54732.0
2023-09-27 15:00:00,104.4,104.73,104.38,104.73,128291.0,102.1152,102.438,102.0956,102.438,128291.0
2023-09-27 15:05:00,104.72,104.89,104.66,104.87,79540.0,102.4282,102.5945,102.3695,102.5749,79540.0
2023-09-27 15:10:00,104.88,104.94,104.71,104.74,76689.0,102.5847,102.6434,102.4184,102.4478,76689.0
2023-09-27 15:15:00,104.75,104.79,104.63,104.72,88406.0,102.4575,102.4967,102.3402,102.4282,88406.0
2023-09-27 15:20:00,104.72,104.81,104.64,104.77,85595.0,102.4282,102.5162,102.35,102.4771,85595.0
2023-09-27 15:25:00,104.76,104.92,104.72,104.82,46292.0,102.4673,102.6238,102.4282,102.526,46292.0
2023-09-27 15:30:00,104.83,104.83,104.66,104.75,75686.0,102.5358,102.5358,102.3695,102.4575,75686.0
2023-09-27 15:35:00,104.74,104.8,104.62,104.68,97497.0,102.4478,102.5065,102.3304,102.3891,97497.0
2023-09-27 15:40:00,104.69,104.7,104.36,104.39,126747.0,102.3989,102.4086,102.0761,102.1054,126747.0
2023-09-27 15:45:00,104.37,104.46,104.25,104.42,92670.0,102.0859,102.1739,101.9685,102.1348,92670.0
2023-09-27 15:50:00,104.44,104.57,104.4,104.55,139205.0,102.1543,102.2815,102.1152,102.2619,139205.0
2023-09-27 15:55:00,104.56,104.64,104.49,104.62,410456.0,102.2717,102.35,102.2032,102.3304,410456.0
2023-09-28 09:30:00,104.03,104.05,103.27,103.88,184225.0,101.7533,101.7729,101.0099,101.6066,184225.0
2023-09-28 09:35:00,103.88,103.97,103.57,103.93,56081.0,101.6066,101.6946,101.3034,101.6555,56081.0
2023-09-28 09:40:00,103.95,104.12,103.8,103.97,75682.0,101.6751,101.8413,101.5283,101.6946,75682.0
2023-09-28 09:45:00,103.95,104.18,103.88,103.91,67651.0,101.6751,101.9,101.6066,101.6359,67651.0
2023-09-28 09:50:00,103.9,104.39,103.88,104.3,56190.0,101.6261,102.1054,101.6066,102.0174,56190.0
2023-09-28 09:55:00,104.29,104.38,104.17,104.35,49434.0,102.0076,102.0956,101.8902,102.0663,49434.0
2023-09-28 10:00:00,104.4,104.75,104.4,104.75,61423.0,102.1152,102.4575,102.1152,102.4575,61423.0
2023-09-28 10:05:00,104.74,104.93,104.57,104.9,82541.0,102.4478,102.6336,102.2815,102.6043,82541.0
2023-09-28 10:10:00,104.89,104.89,104.56,104.65,51412.0,102.5945,102.5945,102.2717,102.3597,51412.0
2023-09-28 10:15:00,104.64,104.68,104.41,104.68,72172.0,102.35,102.3891,102.125,102.3891,72172.0
2023-09-28 10:20:00,104.67,104.82,104.65,104.77,43121.0,102.3793,102.526,102.3597,102.4771,43121.0
2023-09-28 10:25:00,104.78,104.91,104.7,104.85,53496.0,102.4869,102.614,102.4086,102.5554,53496.0
2023-09-28 10:30:00,104.84,104.87,104.65,104.84,77184.0,102.5456,102.5749,102.3597,102.5456,77184.0
2023-09-28 10:35:00,104.83,105.17,104.83,105.14,118376.0,102.5358,102.8684,102.5358,102.839,118376.0
2023-09-28 10:40:00,105.19,105.23,105.05,105.17,68278.0,102.8879,102.927,102.751,102.8684,68278.0
2023-09-28 10:45:00,105.15,105.26,105.03,105.14,45650.0,102.8488,102.9564,102.7314,102.839,45650.0
2023-09-28 10:50:00,105.16,105.2,105.04,105.15,26030.0,102.8586,102.8977,102.7412,102.8488,26030.0
2023-09-28 10:55:00,105.12,105.26,105.09,105.22,39384.0,102.8194,102.9564,102.7901,102.9173,39384.0
2023-09-28 11:00:00,105.21,105.38,105.18,105.22,52616.0,102.9075,103.0738,102.8781,102.9173,52616.0
2023-09-28 11:05:00,105.22,105.53,105.21,105.44,78048.0,102.9173,103.2205,102.9075,103.1324,78048.0
2023-09-28 11:10:00,105.44,105.45,105.32,105.45,54981.0,103.1324,103.1422,103.0151,103.1422,54981.0
2023-09-28 11:15:00,105.44,105.51,105.37,105.43,60142.0,103.1324,103.2009,103.064,103.1227,60142.0
2023-09-28 11:20:00,105.42,105.74,105.32,105.74,63447.0,103.1129,103.4259,103.0151,103.4259,63447.0
2023-09-28 11:25:00,105.73,105.81,105.71,105.77,58074.0,103.4161,103.4943,103.3965,103.4552,58074.0
2023-09-28 11:30:00,105.78,105.81,105.65,105.77,54147.0,103.465,103.4943,103.3378,103.4552,54147.0
2023-09-28 11:35:00,105.75,105.83,105.62,105.75,57229.0,103.4357,103.5139,103.3085,103.4357,57229.0
2023-09-28 11:40:00,105.75,106.09,105.74,106.02,101029.0,103.4357,103.7682,103.4259,103.6998,101029.0
2023-09-28 11:45:00,106.02,106.04,105.85,106.0,85438.0,103.6998,103.7193,103.5335,103.6802,85438.0
2023-09-28 11:50:00,105.99,106.14,105.96,106.12,81271.0,103.6704,103.8171,103.6411,103.7976,81271.0
2023-09-28 11:55:00,106.13,106.14,106.0,106.1,67386.0,103.8073,103.8171,103.6802,103.778,67386.0
2023-09-28 12:00:00,106.1,106.32,106.09,106.24,133991.0,103.778,103.9932,103.7682,103.9149,133991.0
2023-09-28 12:05:00,106.22,106.3,106.17,106.22,64344.0,103.8954,103.9736,103.8465,103.8954,64344.0
2023-09-28 12:10:00,106.22,106.34,106.19,106.33,62197.0,103.8954,104.0127,103.866,104.003,62197.0
2023-09-28 12:15:00,106.33,106.34,106.25,106.32,38827.0,104.003,104.0127,103.9247,103.9932,38827.0
2023-09-28 12:20:00,106.3,106.33,106.24,106.32,70025.0,103.9736,104.003,103.9149,103.9932,70025.0
2023-09-28 12:25:00,106.33,106.58,106.33,106.58,82688.0,104.003,104.2475,104.003,104.2475,82688.0
2023-09-28 12:30:00,106.57,106.6,106.44,106.46,94849.0,104.2377,104.2671,104.1106,104.1301,94849.0
2023-09-28 12:35:00,106.47,106.53,106.43,106.48,24449.0,104.1399,104.1986,104.1008,104.1497,24449.0
2023-09-28 12:40:00,106.47,106.49,106.44,106.45,24096.0,104.1399,104.1595,104.1106,104.1203,24096.0
2023-09-28 12:45:00,106.46,106.5,106.11,106.12,82984.0,104.1301,104.1692,103.7878,103.7976,82984.0
2023-09-28 12:50:00,106.13,106.21,105.88,105.88,56773.0,103.8073,103.8856,103.5628,103.5628,56773.0
2023-09-28 12:55:00,105.89,106.05,105.87,105.96,49697.0,103.5726,103.7291,103.553,103.6411,49697.0
2023-09-28 13:00:00,105.96,106.04,105.81,105.83,35710.0,103.6411,103.7193,103.4943,103.5139,35710.0
2023-09-28 13:05:00,105.79,105.88,105.7,105.83,37166.0,103.4748,103.5628,103.3868,103.5139,37166.0
2023-09-28 13:10:00,105.84,105.86,105.72,105.74,19613.0,103.5237,103.5433,103.4063,103.4259,19613.0
2023-09-28 13:15:00,105.74,105.77,105.61,105.61,14640.0,103.4259,103.4552,103.2987,103.2987,14640.0
2023-09-28 13:20:00,105.61,105.74,105.6,105.71,30733.0,103.2987,103.4259,103.2889,103.3965,30733.0
2023-09-28 13:25:00,105.7,105.7,105.56,105.6,24234.0,103.3868,103.3868,103.2498,103.2889,24234.0
2023-09-28 13:30:00,105.6,105.67,105.43,105.45,52402.0,103.2889,103.3574,103.1227,103.1422,52402.0
2023-09-28 13:35:00,105.47,105.62,105.46,105.59,31535.0,103.1618,103.3085,103.152,103.2792,31535.0
2023-09-28 13:40:00,105.6,105.66,105.52,105.52,47695.0,103.2889,103.3476,103.2107,103.2107,47695.0
2023-09-28 13:45:00,105.5,105.74,105.48,105.69,32532.0,103.1911,103.4259,103.1716,103.377,32532.0
2023-09-28 13:50:00,105.7,105.75,105.67,105.69,32869.0,103.3868,103.4357,103.3574,103.377,32869.0
2023-09-28 13:55:00,105.69,105.73,105.62,105.73,41793.0,103.377,103.4161,103.3085,103.4161,41793.0
2023-09-28 14:00:00,105.73,105.9,105.71,105.83,57937.0,103.4161,103.5824,103.3965,103.5139,57937.0
2023-09-28 14:05:00,105.85,106.01,105.77,105.97,68833.0,103.5335,103.69,103.4552,103.6508,68833.0
2023-09-28 14:10:00,105.98,106.1,105.93,106.09,76443.0,103.6606,103.778,103.6117,103.7682,76443.0
2023-09-28 14:15:00,106.07,106.22,106.07,106.16,58399.0,103.7487,103.8954,103.7487,103.8367,58399.0
2023-09-28 14:20:00,106.18,106.2,106.06,106.12,56331.0,103.8563,103.8758,103.7389,103.7976,56331.0
2023-09-28 14:25:00,106.11,106.27,106.07,106.23,30506.0,103.7878,103.9443,103.7487,103.9052,30506.0
2023-09-28 14:30:00,106.23,106.23,105.92,105.93,43579.0,103.9052,103.9052,103.6019,103.6117,43579.0
2023-09-28 14:35:00,105.93,106.15,105.87,106.09,71024.0,103.6117,103.8269,103.553,103.7682,71024.0
2023-09-28 14:40:00,106.08,106.25,106.08,106.19,40325.0,103.7584,103.9247,103.7584,103.866,40325.0
2023-09-28 14:45:00,106.17,106.21,106.01,106.02,36874.0,103.8465,103.8856,103.69,103.6998,36874.0
2023-09-28 14:50:00,106.03,106.11,106.01,106.07,43880.0,103.7095,103.7878,103.69,103.7487,43880.0
2023-09-28 14:55:00,106.09,106.15,105.97,106.14,47729.0,103.7682,103.8269,103.6508,103.8171,47729.0
2023-09-28 15:00:00,106.14,106.22,106.11,106.16,40014.0,103.8171,103.8954,103.7878,103.8367,40014.0
2023-09-28 15:05:00,106.15,106.28,106.12,106.23,54129.0,103.8269,103.9541,103.7976,103.9052,54129.0
2023-09-28 15:10:00,106.25,106.36,106.21,106.34,54003.0,103.9247,104.0323,103.8856,104.0127,54003.0
2023-09-28 15:15:00,106.34,106.37,106.29,106.3,51732.0,104.0127,104.0421,103.9638,103.9736,51732.0
2023-09-28 15:20:00,106.3,106.43,106.27,106.42,49302.0,103.9736,104.1008,103.9443,104.091,49302.0
2023-09-28 15:25:00,106.42,106.51,106.41,106.5,59894.0,104.091,104.179,104.0812,104.1692,59894.0
2023-09-28 15:30:00,106.5,106.5,106.23,106.28,86287.0,104.1692,104.1692,103.9052,103.9541,86287.0
2023-09-28 15:35:00,106.27,106.27,106.03,106.03,65222.0,103.9443,103.9443,103.7095,103.7095,65222.0
2023-09-28 15:40:00,106.03,106.11,106.01,106.07,73260.0,103.7095,103.7878,103.69,103.7487,73260.0
2023-09-28 15:45:00,106.08,106.09,105.91,105.98,84685.0,103.7584,103.7682,103.5922,103.6606,84685.0
2023-09-28 15:50:00,105.99,106.14,105.98,106.03,147918.0,103.6704,103.8171,103.6606,103.7095,147918.0
2023-09-28 15:55:00,106.02,106.23,106.02,106.16,328001.0,103.6998,103.9052,103.6998,103.8367,328001.0
2023-09-29 09:30:00,107.11,107.37,106.73,106.79,151316.0,104.7659,105.0202,104.3942,104.4529,151316.0
2023-09-29 09:35:00,106.77,106.79,106.43,106.6,58950.0,104.4333,104.4529,104.1008,104.2671,58950.0
2023-09-29 09:40:00,106.57,106.6,106.21,106.23,66065.0,104.2377,104.2671,103.8856,103.9052,66065.0
2023-09-29 09:45:00,106.23,106.59,106.19,106.45,107643.0,103.9052,104.2573,103.866,104.1203,107643.0
2023-09-29 09:50:00,106.45,106.49,106.28,106.32,58646.0,104.1203,104.1595,103.9541,103.9932,58646.0
2023-09-29 09:55:00,106.33,106.5,106.24,106.36,64465.0,104.003,104.1692,103.9149,104.0323,64465.0
2023-09-29 10:00:00,106.38,106.73,106.37,106.54,76926.0,104.0519,104.3942,104.0421,104.2084,76926.0
2023-09-29 10:05:00,106.53,106.74,106.52,106.63,45932.0,104.1986,104.404,104.1888,104.2964,45932.0
2023-09-29 10:10:00,106.63,106.74,106.33,106.41,51531.0,104.2964,104.404,104.003,104.0812,51531.0
2023-09-29 10:15:00,106.4,106.52,106.4,106.48,61168.0,104.0714,104.1888,104.0714,104.1497,61168.0
2023-09-29 10:20:00,106.48,106.52,106.17,106.17,54340.0,104.1497,104.1888,103.8465,103.8465,54340.0
2023-09-29 10:25:00,106.17,106.24,106.0,106.1,53306.0,103.8465,103.9149,103.6802,103.778,53306.0
2023-09-29 10:30:00,106.09,106.27,106.06,106.18,46164.0,103.7682,103.9443,103.7389,103.8563,46164.0
2023-09-29 10:35:00,106.21,106.24,106.1,106.1,44805.0,103.8856,103.9149,103.778,103.778,44805.0
2023-09-29 10:40:00,106.12,106.12,105.94,106.04,56571.0,103.7976,103.7976,103.6215,103.7193,56571.0
2023-09-29 10:45:00,106.03,106.19,106.02,106.09,52526.0,103.7095,103.866,103.6998,103.7682,52526.0
2023-09-29 10:50:00,106.06,106.24,105.95,106.19,134200.0,103.7389,103.9149,103.6313,103.866,134200.0
2023-09-29 10:55:00,106.2,106.2,105.85,105.9,70333.0,103.8758,103.8758,103.5335,103.5824,70333.0
2023-09-29 11:00:00,105.91,106.07,105.9,105.95,46613.0,103.5922,103.7487,103.5824,103.6313,46613.0
2023-09-29 11:05:00,105.93,106.08,105.87,106.0,62289.0,103.6117,103.7584,103.553,103.6802,62289.0
2023-09-29 11:10:00,106.0,106.07,105.95,105.99,28474.0,103.6802,103.7487,103.6313,103.6704,28474.0
2023-09-29 11:15:00,105.98,106.18,105.9,106.18,100611.0,103.6606,103.8563,103.5824,103.8563,100611.0
2023-09-29 11:20:00,106.18,106.47,106.16,106.41,59147.0,103.8563,104.1399,103.8367,104.0812,59147.0
2023-09-29 11:25:00,106.41,106.42,106.12,106.14,37998.0,104.0812,104.091,103.7976,103.8171,37998.0
2023-09-29 11:30:00,106.15,106.21,106.05,106.07,38356.0,103.8269,103.8856,103.7291,103.7487,38356.0
2023-09-29 11:35:00,106.09,106.16,105.97,106.09,52863.0,103.7682,103.8367,103.6508,103.7682,52863.0
2023-09-29 11:40:00,106.09,106.23,106.06,106.13,46124.0,103.7682,103.9052,103.7389,103.8073,46124.0
2023-09-29 11:45:00,106.15,106.26,106.0,106.24,65525.0,103.8269,103.9345,103.6802,103.9149,65525.0
2023-09-29 11:50:00,106.23,106.28,106.0,106.08,70176.0,103.9052,103.9541,103.6802,103.7584,70176.0
2023-09-29 11:55:00,106.09,106.12,105.96,105.97,26545.0,103.7682,103.7976,103.6411,103.6508,26545.0
2023-09-29 12:00:00,105.96,105.96,105.84,105.94,33647.0,103.6411,103.6411,103.5237,103.6215,33647.0
2023-09-29 12:05:00,105.94,106.05,105.92,105.98,35570.0,103.6215,103.7291,103.6019,103.6606,35570.0
2023-09-29 12:10:00,105.98,106.03,105.85,105.92,34705.0,103.6606,103.7095,103.5335,103.6019,34705.0
2023-09-29 12:15:00,105.91,106.01,105.88,105.99,27558.0,103.5922,103.69,103.5628,103.6704,27558.0
2023-09-29 12:20:00,105.98,106.1,105.92,105.98,38480.0,103.6606,103.778,103.6019,103.6606,38480.0
2023-09-29 12:25:00,105.98,106.09,105.97,106.01,25721.0,103.6606,103.7682,103.6508,103.69,25721.0
2023-09-29 12:30:00,106.0,106.15,106.0,106.09,19146.0,103.6802,103.8269,103.6802,103.7682,19146.0
2023-09-29 12:35:00,106.11,106.19,106.06,106.1,29207.0,103.7878,103.866,103.7389,103.778,29207.0
2023-09-29 12:40:00,106.09,106.21,106.03,106.1,26739.0,103.7682,103.8856,103.7095,103.778,26739.0
2023-09-29 12:45:00,106.09,106.15,105.92,106.0,31645.0,103.7682,103.8269,103.6019,103.6802,31645.0
2023-09-29 12:50:00,106.0,106.02,105.89,105.92,20034.0,103.6802,103.6998,103.5726,103.6019,20034.0
2023-09-29 12:55:00,105.94,105.97,105.87,105.89,21322.0,103.6215,103.6508,103.553,103.5726,21322.0
2023-09-29 13:00:00,105.89,105.89,105.7,105.74,38216.0,103.5726,103.5726,103.3868,103.4259,38216.0
2023-09-29 13:05:00,105.72,105.72,105.52,105.62,29043.0,103.4063,103.4063,103.2107,103.3085,29043.0
2023-09-29 13:10:00,105.63,105.66,105.47,105.5,26430.0,103.3183,103.3476,103.1618,103.1911,26430.0
2023-09-29 13:15:00,105.48,105.53,105.38,105.43,34615.0,103.1716,103.2205,103.0738,103.1227,34615.0
2023-09-29 13:20:00,105.42,105.51,105.38,105.43,37181.0,103.1129,103.2009,103.0738,103.1227,37181.0
2023-09-29 13:25:00,105.44,105.74,105.43,105.69,28978.0,103.1324,103.4259,103.1227,103.377,28978.0
2023-09-29 13:30:00,105.69,105.77,105.62,105.63,19302.0,103.377,103.4552,103.3085,103.3183,19302.0
2023-09-29 13:35:00,105.64,105.72,105.6,105.63,16366.0,103.3281,103.4063,103.2889,103.3183,16366.0
2023-09-29 13:40:00,105.65,105.81,105.61,105.74,22669.0,103.3378,103.4943,103.2987,103.4259,22669.0
2023-09-29 13:45:00,105.73,105.76,105.57,105.58,33226.0,103.4161,103.4454,103.2596,103.2694,33226.0
2023-09-29 13:50:00,105.59,105.73,105.54,105.63,19435.0,103.2792,103.4161,103.2303,103.3183,19435.0
2023-09-29 13:55:00,105.64,105.69,105.43,105.43,26385.0,103.3281,103.377,103.1227,103.1227,26385.0
2023-09-29 14:00:00,105.44,105.56,105.4,105.54,28927.0,103.1324,103.2498,103.0933,103.2303,28927.0
2023-09-29 14:05:00,105.54,105.6,105.48,105.49,40899.0,103.2303,103.2889,103.1716,103.1814,40899.0
2023-09-29 14:10:00,105.49,105.61,105.46,105.58,22040.0,103.1814,103.2987,103.152,103.2694,22040.0
2023-09-29 14:15:00,105.59,105.67,105.55,105.6,27207.0,103.2792,103.3574,103.24,103.2889,27207.0
2023-09-29 14:20:00,105.6,105.76,105.59,105.74,30856.0,103.2889,103.4454,103.2792,103.4259,30856.0
2023-09-29 14:25:00,105.75,105.8,105.5,105.53,37394.0,103.4357,103.4846,103.1911,103.2205,37394.0
2023-09-29 14:30:00,105.52,105.63,105.47,105.62,28971.0,103.2107,103.3183,103.1618,103.3085,28971.0
2023-09-29 14:35:00,105.61,105.67,105.53,105.59,20551.0,103.2987,103.3574,103.2205,103.2792,20551.0
2023-09-29 14:40:00,105.6,105.81,105.58,105.78,30367.0,103.2889,103.4943,103.2694,103.465,30367.0
2023-09-29 14:45:00,105.76,105.8,105.69,105.72,27173.0,103.4454,103.4846,103.377,103.4063,27173.0
2023-09-29 14:50:00,105.71,105.75,105.64,105.75,27869.0,103.3965,103.4357,103.3281,103.4357,27869.0
2023-09-29 14:55:00,105.74,105.97,105.73,105.97,30463.0,103.4259,103.6508,103.4161,103.6508,30463.0
2023-09-29 15:00:00,105.98,106.05,105.69,105.74,49981.0,103.6606,103.7291,103.377,103.4259,49981.0
2023-09-29 15:05:00,105.75,105.87,105.68,105.7,34700.0,103.4357,103.553,103.3672,103.3868,34700.0
2023-09-29 15:10:00,105.71,105.95,105.65,105.84,47017.0,103.3965,103.6313,103.3378,103.5237,47017.0
2023-09-29 15:15:00,105.85,105.97,105.79,105.96,62072.0,103.5335,103.6508,103.4748,103.6411,62072.0
2023-09-29 15:20:00,105.95,106.02,105.9,105.91,78003.0,103.6313,103.6998,103.5824,103.5922,78003.0
2023-09-29 15:25:00,105.92,106.01,105.8,105.97,45440.0,103.6019,103.69,103.4846,103.6508,45440.0
2023-09-29 15:30:00,105.96,105.98,105.76,105.85,75404.0,103.6411,103.6606,103.4454,103.5335,75404.0
2023-09-29 15:35:00,105.85,105.99,105.8,105.94,87009.0,103.5335,103.6704,103.4846,103.6215,87009.0
2023-09-29 15:40:00,105.94,105.94,105.81,105.86,69000.0,103.6215,103.6215,103.4943,103.5433,69000.0
2023-09-29 15:45:00,105.86,106.06,105.84,106.06,111555.0,103.5433,103.7389,103.5237,103.7389,111555.0
2023-09-29 15:50:00,106.06,106.28,105.95,106.04,216255.0,103.7389,103.9541,103.6313,103.7193,216255.0
2023-09-29 15:55:00,106.04,106.04,105.78,105.96,423503.0,103.7193,103.7193,103.465,103.6411,423503.0
2023-10-02 09:30:00,105.81,106.17,105.8,106.09,153233.0,103.4943,103.8465,103.4846,103.7682,153233.0
2023-10-02 09:35:00,106.11,106.36,106.04,106.3,28210.0,103.7878,104.0323,103.7193,103.9736,28210.0
2023-10-02 09:40:00,106.28,106.69,106.24,106.63,89461.0,103.9541,104.3551,103.9149,104.2964,89461.0
2023-10-02 09:45:00,106.62,106.67,106.34,106.39,57067.0,104.2866,104.3355,104.0127,104.0617,57067.0
2023-10-02 09:50:00,106.39,106.5,106.25,106.38,49921.0,104.0617,104.1692,103.9247,104.0519,49921.0
2023-10-02 09:55:00,106.37,106.43,105.89,105.92,84816.0,104.0421,104.1008,103.5726,103.6019,84816.0
2023-10-02 10:00:00,105.91,106.24,105.7,106.13,50554.0,103.5922,103.9149,103.3868,103.8073,50554.0
2023-10-02 10:05:00,106.15,106.15,105.83,105.84,39980.0,103.8269,103.8269,103.5139,103.5237,39980.0
2023-10-02 10:10:00,105.84,105.84,105.57,105.59,62343.0,103.5237,103.5237,103.2596,103.2792,62343.0
2023-10-02 10:15:00,105.56,105.82,105.53,105.61,46360.0,103.2498,103.5041,103.2205,103.2987,46360.0
2023-10-02 10:20:00,105.6,105.75,105.57,105.63,26118.0,103.2889,103.4357,103.2596,103.3183,26118.0
2023-10-02 10:25:00,105.65,105.76,105.47,105.51,53777.0,103.3378,103.4454,103.1618,103.2009,53777.0
2023-10-02 10:30:00,105.51,105.6,105.37,105.43,27667.0,103.2009,103.2889,103.064,103.1227,27667.0
2023-10-02 10:35:00,105.41,105.51,105.32,105.5,31955.0,103.1031,103.2009,103.0151,103.1911,31955.0
2023-10-02 10:40:00,105.49,105.54,105.29,105.48,33665.0,103.1814,103.2303,102.9857,103.1716,33665.0
2023-10-02 10:45:00,105.49,105.57,105.42,105.47,34138.0,103.1814,103.2596,103.1129,103.1618,34138.0
2023-10-02 10:50:00,105.44,105.63,105.44,105.61,39911.0,103.1324,103.3183,103.1324,103.2987,39911.0
2023-10-02 10:55:00,105.59,105.61,105.41,105.46,35295.0,103.2792,103.2987,103.1031,103.152,35295.0
2023-10-02 11:00:00,105.47,105.81,105.44,105.69,36728.0,103.1618,103.4943,103.1324,103.377,36728.0
2023-10-02 11:05:00,105.66,105.77,105.58,105.69,62047.0,103.3476,103.4552,103.2694,103.377,62047.0
2023-10-02 11:10:00,105.67,105.8,105.62,105.77,82027.0,103.3574,103.4846,103.3085,103.4552,82027.0
2023-10-02 11:15:00,105.79,106.0,105.78,105.92,69278.0,103.4748,103.6802,103.465,103.6019,69278.0
2023-10-02 11:20:00,105.91,106.25,105.9,106.25,61566.0,103.5922,103.9247,103.5824,103.9247,61566.0
2023-10-02 11:25:00,106.24,106.37,106.19,106.27,50237.0,103.9149,104.0421,103.866,103.9443,50237.0
2023-10-02 11:30:00,106.28,106.43,106.23,106.23,63617.0,103.9541,104.1008,103.9052,103.9052,63617.0
2023-10-02 11:35:00,106.22,106.26,106.09,106.18,45309.0,103.8954,103.9345,103.7682,103.8563,45309.0
2023-10-02 11:40:00,106.17,106.26,105.92,105.92,45154.0,103.8465,103.9345,103.6019,103.6019,45154.0
2023-10-02 11:45:00,105.92,106.0,105.87,106.0,48669.0,103.6019,103.6802,103.553,103.6802,48669.0
2023-10-02 11:50:00,106.01,106.13,105.63,105.66,44477.0,103.69,103.8073,103.3183,103.3476,44477.0
2023-10-02 11:55:00,105.65,105.71,105.59,105.67,28288.0,103.3378,103.3965,103.2792,103.3574,28288.0
2023-10-02 12:00:00,105.64,105.65,105.52,105.57,22963.0,103.3281,103.3378,103.2107,103.2596,22963.0
2023-10-02 12:05:00,105.57,105.62,105.39,105.42,37566.0,103.2596,103.3085,103.0835,103.1129,37566.0
2023-10-02 12:10:00,105.42,105.69,105.4,105.68,17575.0,103.1129,103.377,103.0933,103.3672,17575.0
2023-10-02 12:15:00,105.7,105.91,105.7,105.77,146995.0,103.3868,103.5922,103.3868,103.4552,146995.0
2023-10-02 12:20:00,105.76,105.91,105.75,105.84,32607.0,103.4454,103.5922,103.4357,103.5237,32607.0
2023-10-02 12:25:00,105.85,105.95,105.8,105.87,41619.0,103.5335,103.6313,103.4846,103.553,41619.0
2023-10-02 12:30:00,105.85,105.93,105.77,105.87,18693.0,103.5335,103.6117,103.4552,103.553,18693.0
2023-10-02 12:35:00,105.89,105.96,105.77,105.92,19251.0,103.5726,103.6411,103.4552,103.6019,19251.0
2023-10-02 12:40:00,105.92,105.93,105.79,105.87,18340.0,103.6019,103.6117,103.4748,103.553,18340.0
2023-10-02 12:45:00,105.86,105.88,105.52,105.52,48004.0,103.5433,103.5628,103.2107,103.2107,48004.0
2023-10-02 12:50:00,105.53,105.75,105.5,105.72,36742.0,103.2205,103.4357,103.1911,103.4063,36742.0
2023-10-02 12:55:00,105.73,105.81,105.71,105.75,17651.0,103.4161,103.4943,103.3965,103.4357,17651.0
2023-10-02 13:00:00,105.75,105.82,105.73,105.8,17415.0,103.4357,103.5041,103.4161,103.4846,17415.0
2023-10-02 13:05:00,105.8,105.87,105.73,105.78,16633.0,103.4846,103.553,103.4161,103.465,16633.0
2023-10-02 13:10:00,105.77,105.79,105.67,105.75,24257.0,103.4552,103.4748,103.3574,103.4357,24257.0
2023-10-02 13:15:00,105.78,105.99,105.78,105.97,23679.0,103.465,103.6704,103.465,103.6508,23679.0
2023-10-02 13:20:00,105.97,106.23,105.96,106.15,66004.0,103.6508,103.9052,103.6411,103.8269,66004.0
2023-10-02 13:25:00,106.14,106.18,106.01,106.15,29297.0,103.8171,103.8563,103.69,103.8269,29297.0
2023-10-02 13:30:00,106.17,106.26,106.16,106.17,38022.0,103.8465,103.9345,103.8367,103.8465,38022.0
2023-10-02 13:35:00,106.16,106.26,106.11,106.2,20538.0,103.8367,103.9345,103.7878,103.8758,20538.0
2023-10-02 13:40:00,106.16,106.38,106.16,106.33,28691.0,103.8367,104.0519,103.8367,104.003,28691.0
2023-10-02 13:45:00,106.31,106.38,106.26,106.3,24961.0,103.9834,104.0519,103.9345,103.9736,24961.0
2023-10-02 13:50:00,106.29,106.39,106.25,106.39,21184.0,103.9638,104.0617,103.9247,104.0617,21184.0
2023-10-02 13:55:00,106.38,106.44,106.24,106.29,34808.0,104.0519,104.1106,103.9149,103.9638,34808.0
2023-10-02 14:00:00,106.28,106.28,106.12,106.18,29280.0,103.9541,103.9541,103.7976,103.8563,29280.0
2023-10-02 14:05:00,106.19,106.37,106.19,106.34,27674.0,103.866,104.0421,103.866,104.0127,27674.0
2023-10-02 14:10:00,106.34,106.59,106.34,106.57,22981.0,104.0127,104.2573,104.0127,104.2377,22981.0
2023-10-02 14:15:00,106.57,106.57,106.31,106.45,35831.0,104.2377,104.2377,103.9834,104.1203,35831.0
2023-10-02 14:20:00,106.45,106.45,106.31,106.32,56697.0,104.1203,104.1203,103.9834,103.9932,56697.0
2023-10-02 14:25:00,106.33,106.34,106.09,106.12,29738.0,104.003,104.0127,103.7682,103.7976,29738.0
2023-10-02 14:30:00,106.13,106.18,106.04,106.15,36452.0,103.8073,103.8563,103.7193,103.8269,36452.0
2023-10-02 14:35:00,106.15,106.2,106.09,106.15,26718.0,103.8269,103.8758,103.7682,103.8269,26718.0
2023-10-02 14:40:00,106.13,106.17,106.02,106.09,25646.0,103.8073,103.8465,103.6998,103.7682,25646.0
2023-10-02 14:45:00,106.09,106.19,106.08,106.14,20659.0,103.7682,103.866,103.7584,103.8171,20659.0
2023-10-02 14:50:00,106.14,106.27,106.1,106.1,25637.0,103.8171,103.9443,103.778,103.778,25637.0
2023-10-02 14:55:00,106.11,106.15,106.04,106.14,29765.0,103.7878,103.8269,103.7193,103.8171,29765.0
2023-10-02 15:00:00,106.14,106.17,106.01,106.06,37163.0,103.8171,103.8465,103.69,103.7389,37163.0
2023-10-02 15:05:00,106.06,106.24,106.02,106.22,42648.0,103.7389,103.9149,103.6998,103.8954,42648.0
2023-10-02 15:10:00,106.24,106.24,106.03,106.04,55836.0,103.9149,103.9149,103.7095,103.7193,55836.0
2023-10-02 15:15:00,106.06,106.24,106.04,106.09,40157.0,103.7389,103.9149,103.7193,103.7682,40157.0
2023-10-02 15:20:00,106.09,106.41,106.07,106.36,33663.0,103.7682,104.0812,103.7487,104.0323,33663.0
2023-10-02 15:25:00,106.37,106.37,106.21,106.25,41201.0,104.0421,104.0421,103.8856,103.9247,41201.0
2023-10-02 15:30:00,106.25,106.35,106.18,106.28,58532.0,103.9247,104.0225,103.8563,103.9541,58532.0
2023-10-02 15:35:00,106.28,106.28,106.12,106.22,61887.0,103.9541,103.9541,103.7976,103.8954,61887.0
2023-10-02 15:40:00,106.22,106.28,106.15,106.18,85894.0,103.8954,103.9541,103.8269,103.8563,85894.0
2023-10-02 15:45:00,106.17,106.3,106.13,106.16,91268.0,103.8465,103.9736,103.8073,103.8367,91268.0
2023-10-02 15:50:00,106.15,106.37,106.14,106.37,163622.0,103.8269,104.0421,103.8171,104.0421,163622.0
2023-10-02 15:55:00,106.38,106.74,106.36,106.72,432158.0,104.0519,104.404,104.0323,104.3844,432158.0
2023-10-03 09:30:00,106.42,106.5,105.81,105.87,127973.0,104.091,104.1692,103.4943,103.553,127973.0
2023-10-03 09:35:00,105.82,106.04,105.59,105.61,41342.0,103.5041,103.7193,103.2792,103.2987,41342.0
2023-10-03 09:40:00,105.64,105.83,105.44,105.74,44795.0,103.3281,103.5139,103.1324,103.4259,44795.0
2023-10-03 09:45:00,105.75,106.04,105.69,106.02,87441.0,103.4357,103.7193,103.377,103.6998,87441.0
2023-10-03 09:50:00,106.02,106.02,105.77,105.87,27058.0,103.6998,103.6998,103.4552,103.553,27058.0
2023-10-03 09:55:00,105.91,105.93,105.6,105.6,32197.0,103.5922,103.6117,103.2889,103.2889,32197.0
2023-10-03 10:00:00,105.62,105.65,105.08,105.09,90535.0,103.3085,103.3378,102.7803,102.7901,90535.0
2023-10-03 10:05:00,105.11,105.14,104.95,105.04,69106.0,102.8097,102.839,102.6532,102.7412,69106.0
2023-10-03 10:10:00,105.03,105.22,104.78,104.82,43048.0,102.7314,102.9173,102.4869,102.526,43048.0
2023-10-03 10:15:00,104.8,104.82,104.57,104.59,53869.0,102.5065,102.526,102.2815,102.301,53869.0
2023-10-03 10:20:00,104.58,104.83,104.54,104.55,44867.0,102.2913,102.5358,102.2521,102.2619,44867.0
2023-10-03 10:25:00,104.56,104.71,104.5,104.5,62393.0,102.2717,102.4184,102.213,102.213,62393.0
2023-10-03 10:30:00,104.48,104.73,104.45,104.66,63984.0,102.1935,102.438,102.1641,102.3695,63984.0
2023-10-03 10:35:00,104.66,104.82,104.5,104.52,71405.0,102.3695,102.526,102.213,102.2326,71405.0
2023-10-03 10:40:00,104.5,104.67,104.46,104.63,58433.0,102.213,102.3793,102.1739,102.3402,58433.0
2023-10-03 10:45:00,104.62,104.63,104.35,104.48,47734.0,102.3304,102.3402,102.0663,102.1935,47734.0
2023-10-03 10:50:00,104.47,104.55,104.4,104.54,44769.0,102.1837,102.2619,102.1152,102.2521,44769.0
2023-10-03 10:55:00,104.54,104.57,104.4,104.48,60348.0,102.2521,102.2815,102.1152,102.1935,60348.0
2023-10-03 11:00:00,104.48,104.49,104.2,104.22,63621.0,102.1935,102.2032,101.9196,101.9391,63621.0
2023-10-03 11:05:00,104.22,104.28,104.06,104.22,53629.0,101.9391,101.9978,101.7826,101.9391,53629.0
2023-10-03 11:10:00,104.24,104.28,104.03,104.15,81681.0,101.9587,101.9978,101.7533,101.8707,81681.0
2023-10-03 11:15:00,104.16,104.17,103.98,103.99,67619.0,101.8805,101.8902,101.7044,101.7142,67619.0
2023-10-03 11:20:00,103.99,104.1,103.9,104.0,68205.0,101.7142,101.8218,101.6261,101.724,68205.0
2023-10-03 11:25:00,104.01,104.09,103.93,104.05,73106.0,101.7337,101.812,101.6555,101.7729,73106.0
2023-10-03 11:30:00,104.03,104.12,103.85,103.9,63961.0,101.7533,101.8413,101.5772,101.6261,63961.0
2023-10-03 11:35:00,103.9,103.94,103.86,103.89,27755.0,101.6261,101.6653,101.587,101.6164,27755.0
2023-10-03 11:40:00,103.89,103.98,103.87,103.89,37726.0,101.6164,101.7044,101.5968,101.6164,37726.0
2023-10-03 11:45:00,103.88,103.93,103.84,103.91,37678.0,101.6066,101.6555,101.5675,101.6359,37678.0
2023-10-03 11:50:00,103.91,104.09,103.91,103.93,66468.0,101.6359,101.812,101.6359,101.6555,66468.0
2023-10-03 11:55:00,103.94,104.05,103.9,104.01,57741.0,101.6653,101.7729,101.6261,101.7337,57741.0
2023-10-03 12:00:00,103.99,104.2,103.99,104.14,75880.0,101.7142,101.9196,101.7142,101.8609,75880.0
2023-10-03 12:05:00,104.13,104.18,103.99,104.04,55279.0,101.8511,101.9,101.7142,101.7631,55279.0
2023-10-03 12:10:00,104.05,104.06,103.95,104.03,50222.0,101.7729,101.7826,101.6751,101.7533,50222.0
2023-10-03 12:15:00,104.02,104.16,103.98,104.03,51191.0,101.7435,101.8805,101.7044,101.7533,51191.0
2023-10-03 12:20:00,104.04,104.05,103.92,103.99,46695.0,101.7631,101.7729,101.6457,101.7142,46695.0
2023-10-03 12:25:00,103.98,104.16,103.94,104.07,68485.0,101.7044,101.8805,101.6653,101.7924,68485.0
2023-10-03 12:30:00,104.07,104.09,103.93,103.93,55821.0,101.7924,101.812,101.6555,101.6555,55821.0
2023-10-03 12:35:00,103.92,104.0,103.88,103.96,41960.0,101.6457,101.724,101.6066,101.6848,41960.0
2023-10-03 12:40:00,103.96,104.07,103.95,103.97,52072.0,101.6848,101.7924,101.6751,101.6946,52072.0
2023-10-03 12:45:00,103.98,104.08,103.98,104.07,41767.0,101.7044,101.8022,101.7044,101.7924,41767.0
2023-10-03 12:50:00,104.06,104.19,104.03,104.03,43000.0,101.7826,101.9098,101.7533,101.7533,43000.0
2023-10-03 12:55:00,104.03,104.13,103.99,104.11,52287.0,101.7533,101.8511,101.7142,101.8316,52287.0
2023-10-03 13:00:00,104.12,104.21,104.11,104.18,35533.0,101.8413,101.9294,101.8316,101.9,35533.0
2023-10-03 13:05:00,104.18,104.26,104.17,104.2,38386.0,101.9,101.9783,101.8902,101.9196,38386.0
2023-10-03 13:10:00,104.2,104.3,104.15,104.28,45908.0,101.9196,102.0174,101.8707,101.9978,45908.0
2023-10-03 13:15:00,104.27,104.31,104.08,104.13,50167.0,101.9881,102.0272,101.8022,101.8511,50167.0
2023-10-03 13:20:00,104.13,104.19,104.05,104.13,44276.0,101.8511,101.9098,101.7729,101.8511,44276.0
2023-10-03 13:25:00,104.12,104.15,103.97,104.03,30669.0,101.8413,101.8707,101.6946,101.7533,30669.0
2023-10-03 13:30:00,104.03,104.13,103.98,104.04,92335.0,101.7533,101.8511,101.7044,101.7631,92335.0
2023-10-03 13:35:00,104.02,104.02,103.94,103.99,38448.0,101.7435,101.7435,101.6653,101.7142,38448.0
2023-10-03 13:40:00,103.99,104.06,103.96,103.98,22476.0,101.7142,101.7826,101.6848,101.7044,22476.0
2023-10-03 13:45:00,103.98,104.01,103.81,103.84,29395.0,101.7044,101.7337,101.5381,101.5675,29395.0
2023-10-03 13:50:00,103.85,103.88,103.77,103.81,33055.0,101.5772,101.6066,101.499,101.5381,33055.0
2023-10-03 13:55:00,103.8,103.81,103.54,103.65,56654.0,101.5283,101.5381,101.274,101.3816,56654.0
2023-10-03 14:00:00,103.63,103.86,103.63,103.74,55773.0,101.3621,101.587,101.3621,101.4697,55773.0
2023-10-03 14:05:00,103.77,103.81,103.72,103.75,37307.0,101.499,101.5381,101.4501,101.4794,37307.0
2023-10-03 14:10:00,103.77,103.81,103.72,103.72,27911.0,101.499,101.5381,101.4501,101.4501,27911.0
2023-10-03 14:15:00,103.72,103.74,103.63,103.72,28626.0,101.4501,101.4697,101.3621,101.4501,28626.0
2023-10-03 14:20:00,103.7,103.82,103.66,103.81,36248.0,101.4305,101.5479,101.3914,101.5381,36248.0
2023-10-03 14:25:00,103.82,103.91,103.82,103.89,33768.0,101.5479,101.6359,101.5479,101.6164,33768.0
2023-10-03 14:30:00,103.89,104.03,103.88,103.97,36980.0,101.6164,101.7533,101.6066,101.6946,36980.0
2023-10-03 14:35:00,103.98,104.05,103.95,104.01,42491.0,101.7044,101.7729,101.6751,101.7337,42491.0
2023-10-03 14:40:00,104.0,104.12,103.96,104.12,72582.0,101.724,101.8413,101.6848,101.8413,72582.0
2023-10-03 14:45:00,104.12,104.25,104.08,104.16,73227.0,101.8413,101.9685,101.8022,101.8805,73227.0
2023-10-03 14:50:00,104.15,104.22,104.01,104.21,97039.0,101.8707,101.9391,101.7337,101.9294,97039.0
2023-10-03 14:55:00,104.21,104.31,104.16,104.23,92329.0,101.9294,102.0272,101.8805,101.9489,92329.0
2023-10-03 15:00:00,104.23,104.54,104.22,104.51,93874.0,101.9489,102.2521,101.9391,102.2228,93874.0
2023-10-03 15:05:00,104.5,104.61,104.4,104.44,136846.0,102.213,102.3206,102.1152,102.1543,136846.0
2023-10-03 15:10:00,104.43,104.45,104.23,104.25,60672.0,102.1445,102.1641,101.9489,101.9685,60672.0
2023-10-03 15:15:00,104.24,104.52,104.22,104.51,76974.0,101.9587,102.2326,101.9391,102.2228,76974.0
2023-10-03 15:20:00,104.51,104.59,104.45,104.56,78851.0,102.2228,102.301,102.1641,102.2717,78851.0
2023-10-03 15:25:00,104.56,104.56,104.19,104.19,74424.0,102.2717,102.2717,101.9098,101.9098,74424.0
2023-10-03 15:30:00,104.2,104.21,104.02,104.02,81400.0,101.9196,101.9294,101.7435,101.7435,81400.0
2023-10-03 15:35:00,104.01,104.29,103.99,104.28,77469.0,101.7337,102.0076,101.7142,101.9978,77469.0
2023-10-03 15:40:00,104.29,104.54,104.29,104.42,116746.0,102.0076,102.2521,102.0076,102.1348,116746.0
2023-10-03 15:45:00,104.42,104.43,104.3,104.37,73906.0,102.1348,102.1445,102.0174,102.0859,73906.0
2023-10-03 15:50:00,104.36,104.53,104.33,104.39,180300.0,102.0761,102.2424,102.0467,102.1054,180300.0
2023-10-03 15:55:00,104.39,104.55,104.33,104.53,350983.0,102.1054,102.2619,102.0467,102.2424,350983.0
2023-10-04 09:30:00,104.96,105.46,104.5,105.32,253757.0,102.663,103.152,102.213,103.0151,253757.0
2023-10-04 09:35:00,105.34,105.81,105.21,105.64,95827.0,103.0346,103.4943,102.9075,103.3281,95827.0
2023-10-04 09:40:00,105.6,105.67,105.4,105.49,78524.0,103.2889,103.3574,103.0933,103.1814,78524.0
2023-10-04 09:45:00,105.5,105.89,105.43,105.84,71066.0,103.1911,103.5726,103.1227,103.5237,71066.0
2023-10-04 09:50:00,105.82,106.1,105.64,105.99,113881.0,103.5041,103.778,103.3281,103.6704,113881.0
2023-10-04 09:55:00,105.99,106.05,105.83,105.91,61314.0,103.6704,103.7291,103.5139,103.5922,61314.0
2023-10-04 10:00:00,105.89,106.11,105.7,105.73,107165.0,103.5726,103.7878,103.3868,103.4161,107165.0
2023-10-04 10:05:00,105.74,106.04,105.74,106.01,67564.0,103.4259,103.7193,103.4259,103.69,67564.0
2023-10-04 10:10:00,106.02,106.27,106.0,106.21,133886.0,103.6998,103.9443,103.6802,103.8856,133886.0
2023-10-04 10:15:00,106.2,106.41,106.04,106.15,294700.0,103.8758,104.0812,103.7193,103.8269,294700.0
2023-10-04 10:20:00,106.15,106.23,105.9,105.96,94360.0,103.8269,103.9052,103.5824,103.6411,94360.0
2023-10-04 10:25:00,105.97,106.04,105.73,105.83,77478.0,103.6508,103.7193,103.4161,103.5139,77478.0
2023-10-04 10:30:00,105.84,106.08,105.84,106.02,92975.0,103.5237,103.7584,103.5237,103.6998,92975.0
2023-10-04 10:35:00,106.01,106.17,105.94,105.99,93235.0,103.69,103.8465,103.6215,103.6704,93235.0
2023-10-04 10:40:00,106.0,106.2,105.94,106.07,73471.0,103.6802,103.8758,103.6215,103.7487,73471.0
2023-10-04 10:45:00,106.09,106.12,105.6,105.65,54285.0,103.7682,103.7976,103.2889,103.3378,54285.0
2023-10-04 10:50:00,105.65,105.85,105.64,105.7,86075.0,103.3378,103.5335,103.3281,103.3868,86075.0
2023-10-04 10:55:00,105.72,105.92,105.69,105.89,54842.0,103.4063,103.6019,103.377,103.5726,54842.0
2023-10-04 11:00:00,105.87,106.18,105.81,106.1,56266.0,103.553,103.8563,103.4943,103.778,56266.0
2023-10-04 11:05:00,106.09,106.12,105.95,105.97,35924.0,103.7682,103.7976,103.6313,103.6508,35924.0
2023-10-04 11:10:00,105.98,106.15,105.98,106.14,37942.0,103.6606,103.8269,103.6606,103.8171,37942.0
2023-10-04 11:15:00,106.14,106.3,106.09,106.28,50992.0,103.8171,103.9736,103.7682,103.9541,50992.0
2023-10-04 11:20:00,106.27,106.31,106.07,106.17,68705.0,103.9443,103.9834,103.7487,103.8465,68705.0
2023-10-04 11:25:00,106.18,106.4,106.16,106.19,46192.0,103.8563,104.0714,103.8367,103.866,46192.0
2023-10-04 11:30:00,106.18,106.41,106.12,106.4,65411.0,103.8563,104.0812,103.7976,104.0714,65411.0
2023-10-04 11:35:00,106.4,106.49,106.34,106.39,62067.0,104.0714,104.1595,104.0127,104.0617,62067.0
2023-10-04 11:40:00,106.37,106.42,106.11,106.28,35619.0,104.0421,104.091,103.7878,103.9541,35619.0
2023-10-04 11:45:00,106.29,106.56,106.26,106.48,47218.0,103.9638,104.2279,103.9345,104.1497,47218.0
2023-10-04 11:50:00,106.47,106.55,106.29,106.53,108835.0,104.1399,104.2182,103.9638,104.1986,108835.0
2023-10-04 11:55:00,106.53,106.63,106.52,106.53,58908.0,104.1986,104.2964,104.1888,104.1986,58908.0
2023-10-04 12:00:00,106.54,106.56,106.34,106.38,57552.0,104.2084,104.2279,104.0127,104.0519,57552.0
2023-10-04 12:05:00,106.37,106.4,106.31,106.34,49098.0,104.0421,104.0714,103.9834,104.0127,49098.0
2023-10-04 12:10:00,106.34,106.44,106.24,106.34,69209.0,104.0127,104.1106,103.9149,104.0127,69209.0
2023-10-04 12:15:00,106.32,106.42,106.27,106.36,49564.0,103.9932,104.091,103.9443,104.0323,49564.0
2023-10-04 12:20:00,106.35,106.42,106.2,106.29,50478.0,104.0225,104.091,103.8758,103.9638,50478.0
2023-10-04 12:25:00,106.3,106.43,106.27,106.42,29201.0,103.9736,104.1008,103.9443,104.091,29201.0
2023-10-04 12:30:00,106.41,106.55,106.41,106.47,41330.0,104.0812,104.2182,104.0812,104.1399,41330.0
2023-10-04 12:35:00,106.46,106.59,106.43,106.51,41751.0,104.1301,104.2573,104.1008,104.179,41751.0
2023-10-04 12:40:00,106.52,106.71,106.52,106.63,76749.0,104.1888,104.3747,104.1888,104.2964,76749.0
2023-10-04 12:45:00,106.62,106.79,106.58,106.77,49387.0,104.2866,104.4529,104.2475,104.4333,49387.0
2023-10-04 12:50:00,106.77,106.78,106.61,106.65,49297.0,104.4333,104.4431,104.2768,104.316,49297.0
2023-10-04 12:55:00,106.65,106.7,106.59,106.68,42166.0,104.316,104.3649,104.2573,104.3453,42166.0
2023-10-04 13:00:00,106.67,106.69,106.54,106.54,25741.0,104.3355,104.3551,104.2084,104.2084,25741.0
2023-10-04 13:05:00,106.54,106.63,106.5,106.55,25006.0,104.2084,104.2964,104.1692,104.2182,25006.0
2023-10-04 13:10:00,106.53,106.61,106.49,106.5,31760.0,104.1986,104.2768,104.1595,104.1692,31760.0
2023-10-04 13:15:00,106.5,106.61,106.49,106.53,51442.0,104.1692,104.2768,104.1595,104.1986,51442.0
2023-10-04 13:20:00,106.53,106.6,106.49,106.51,38573.0,104.1986,104.2671,104.1595,104.179,38573.0
2023-10-04 13:25:00,106.51,106.51,106.35,106.45,89955.0,104.179,104.179,104.0225,104.1203,89955.0
2023-10-04 13:30:00,106.45,106.6,106.42,106.56,52437.0,104.1203,104.2671,104.091,104.2279,52437.0
2023-10-04 13:35:00,106.55,106.6,106.5,106.59,25652.0,104.2182,104.2671,104.1692,104.2573,25652.0
2023-10-04 13:40:00,106.61,106.61,106.49,106.55,28582.0,104.2768,104.2768,104.1595,104.2182,28582.0
2023-10-04 13:45:00,106.57,106.61,106.52,106.59,40167.0,104.2377,104.2768,104.1888,104.2573,40167.0
2023-10-04 13:50:00,106.58,106.59,106.46,106.5,41253.0,104.2475,104.2573,104.1301,104.1692,41253.0
2023-10-04 13:55:00,106.49,106.52,106.41,106.45,33837.0,104.1595,104.1888,104.0812,104.1203,33837.0
2023-10-04 14:00:00,106.44,106.45,106.28,106.36,35064.0,104.1106,104.1203,103.9541,104.0323,35064.0
2023-10-04 14:05:00,106.36,106.41,106.31,106.32,28919.0,104.0323,104.0812,103.9834,103.9932,28919.0
2023-10-04 14:10:00,106.33,106.52,106.3,106.5,29214.0,104.003,104.1888,103.9736,104.1692,29214.0
2023-10-04 14:15:00,106.5,106.66,106.5,106.65,30895.0,104.1692,104.3257,104.1692,104.316,30895.0
2023-10-04 14:20:00,106.65,106.65,106.35,106.39,33244.0,104.316,104.316,104.0225,104.0617,33244.0
2023-10-04 14:25:00,106.39,106.54,106.35,106.47,35250.0,104.0617,104.2084,104.0225,104.1399,35250.0
2023-10-04 14:30:00,106.47,106.54,106.32,106.36,41450.0,104.1399,104.2084,103.9932,104.0323,41450.0
2023-10-04 14:35:00,106.34,106.42,106.25,106.37,40469.0,104.0127,104.091,103.9247,104.0421,40469.0
2023-10-04 14:40:00,106.38,106.6,106.34,106.59,31723.0,104.0519,104.2671,104.0127,104.2573,31723.0
2023-10-04 14:45:00,106.59,106.61,106.53,106.57,31153.0,104.2573,104.2768,104.1986,104.2377,31153.0
2023-10-04 14:50:00,106.56,106.59,106.5,106.51,32613.0,104.2279,104.2573,104.1692,104.179,32613.0
2023-10-04 14:55:00,106.51,106.69,106.49,106.63,38395.0,104.179,104.3551,104.1595,104.2964,38395.0
2023-10-04 15:00:00,106.64,106.68,106.56,106.59,51715.0,104.3062,104.3453,104.2279,104.2573,51715.0
2023-10-04 15:05:00,106.6,106.74,106.56,106.72,33471.0,104.2671,104.404,104.2279,104.3844,33471.0
2023-10-04 15:10:00,106.71,106.85,106.69,106.78,81345.0,104.3747,104.5116,104.3551,104.4431,81345.0
2023-10-04 15:15:00,106.77,106.99,106.72,106.97,58467.0,104.4333,104.6485,104.3844,104.629,58467.0
2023-10-04 15:20:00,106.97,106.98,106.88,106.94,55774.0,104.629,104.6387,104.5409,104.5996,55774.0
2023-10-04 15:25:00,106.95,106.95,106.75,106.81,56430.0,104.6094,104.6094,104.4138,104.4725,56430.0
2023-10-04 15:30:00,106.82,106.94,106.77,106.94,70590.0,104.4822,104.5996,104.4333,104.5996,70590.0
2023-10-04 15:35:00,106.95,107.21,106.95,107.08,114026.0,104.6094,104.8637,104.6094,104.7366,114026.0
2023-10-04 15:40:00,107.07,107.17,107.05,107.15,86994.0,104.7268,104.8246,104.7072,104.805,86994.0
2023-10-04 15:45:00,107.15,107.18,106.99,107.03,174691.0,104.805,104.8344,104.6485,104.6876,174691.0
2023-10-04 15:50:00,107.02,107.16,106.87,107.15,279219.0,104.6779,104.8148,104.5311,104.805,279219.0
2023-10-04 15:55:00,107.14,107.3,107.04,107.05,530378.0,104.7952,104.9517,104.6974,104.7072,530378.0
2023-10-05 09:30:00,106.97,107.17,106.7,106.82,142273.0,104.629,104.8246,104.3649,104.4822,142273.0
2023-10-05 09:35:00,106.86,107.06,106.81,106.87,28918.0,104.5214,104.717,104.4725,104.5311,28918.0
2023-10-05 09:40:00,106.85,106.92,106.6,106.74,23529.0,104.5116,104.5801,104.2671,104.404,23529.0
2023-10-05 09:45:00,106.73,106.89,106.55,106.58,19986.0,104.3942,104.5507,104.2182,104.2475,19986.0
2023-10-05 09:50:00,106.58,106.8,106.52,106.58,27644.0,104.2475,104.4627,104.1888,104.2475,27644.0
2023-10-05 09:55:00,106.55,106.69,106.45,106.59,34308.0,104.2182,104.3551,104.1203,104.2573,34308.0
2023-10-05 10:00:00,106.6,106.6,106.21,106.31,88385.0,104.2671,104.2671,103.8856,103.9834,88385.0
2023-10-05 10:05:00,106.31,106.39,106.18,106.39,28118.0,103.9834,104.0617,103.8563,104.0617,28118.0
2023-10-05 10:10:00,106.35,106.56,106.28,106.52,35031.0,104.0225,104.2279,103.9541,104.1888,35031.0
2023-10-05 10:15:00,106.51,106.72,106.4,106.72,45165.0,104.179,104.3844,104.0714,104.3844,45165.0
2023-10-05 10:20:00,106.72,106.78,106.65,106.71,47351.0,104.3844,104.4431,104.316,104.3747,47351.0
2023-10-05 10:25:00,106.72,106.82,106.7,106.72,31623.0,104.3844,104.4822,104.3649,104.3844,31623.0
2023-10-05 10:30:00,106.7,106.88,106.63,106.77,30270.0,104.3649,104.5409,104.2964,104.4333,30270.0
2023-10-05 10:35:00,106.77,106.8,106.53,106.57,71746.0,104.4333,104.4627,104.1986,104.2377,71746.0
2023-10-05 10:40:00,106.55,106.73,106.44,106.72,54527.0,104.2182,104.3942,104.1106,104.3844,54527.0
2023-10-05 10:45:00,106.72,106.8,106.59,106.6,44785.0,104.3844,104.4627,104.2573,104.2671,44785.0
2023-10-05 10:50:00,106.61,106.78,106.56,106.73,41442.0,104.2768,104.4431,104.2279,104.3942,41442.0
2023-10-05 10:55:00,106.73,106.76,106.58,106.62,34537.0,104.3942,104.4236,104.2475,104.2866,34537.0
2023-10-05 11:00:00,106.64,106.71,106.57,106.64,28736.0,104.3062,104.3747,104.2377,104.3062,28736.0
2023-10-05 11:05:00,106.65,106.71,106.6,106.7,30613.0,104.316,104.3747,104.2671,104.3649,30613.0
2023-10-05 11:10:00,106.72,106.89,106.68,106.78,54082.0,104.3844,104.5507,104.3453,104.4431,54082.0
2023-10-05 11:15:00,106.77,106.85,106.67,106.7,53214.0,104.4333,104.5116,104.3355,104.3649,53214.0
2023-10-05 11:20:00,106.69,107.03,106.69,107.01,35252.0,104.3551,104.6876,104.3551,104.6681,35252.0
2023-10-05 11:25:00,107.01,107.15,106.98,107.03,60678.0,104.6681,104.805,104.6387,104.6876,60678.0
2023-10-05 11:30:00,107.04,107.09,106.87,106.91,82152.0,104.6974,104.7463,104.5311,104.5703,82152.0
2023-10-05 11:35:00,106.91,107.13,106.91,106.96,26780.0,104.5703,104.7855,104.5703,104.6192,26780.0
2023-10-05 11:40:00,106.94,107.04,106.91,106.95,52234.0,104.5996,104.6974,104.5703,104.6094,52234.0
2023-10-05 11:45:00,106.95,107.11,106.94,107.01,59059.0,104.6094,104.7659,104.5996,104.6681,59059.0
2023-10-05 11:50:00,106.99,107.16,106.97,107.14,30241.0,104.6485,104.8148,104.629,104.7952,30241.0
2023-10-05 11:55:00,107.16,107.27,107.04,107.15,67407.0,104.8148,104.9224,104.6974,104.805,67407.0
2023-10-05 12:00:00,107.17,107.34,107.1,107.33,67511.0,104.8246,104.9909,104.7561,104.9811,67511.0
2023-10-05 12:05:00,107.31,107.43,107.3,107.36,63057.0,104.9615,105.0789,104.9517,105.0104,63057.0
2023-10-05 12:10:00,107.35,107.43,107.34,107.4,45402.0,105.0006,105.0789,104.9909,105.0496,45402.0
2023-10-05 12:15:00,107.4,107.44,107.32,107.42,62934.0,105.0496,105.0887,104.9713,105.0691,62934.0
2023-10-05 12:20:00,107.42,107.57,107.42,107.5,45875.0,105.0691,105.2158,105.0691,105.1474,45875.0
2023-10-05 12:25:00,107.5,107.66,107.47,107.54,62928.0,105.1474,105.3039,105.118,105.1865,62928.0
2023-10-05 12:30:00,107.55,107.58,107.46,107.49,57613.0,105.1963,105.2256,105.1082,105.1376,57613.0
2023-10-05 12:35:00,107.49,107.72,107.49,107.65,103352.0,105.1376,105.3625,105.1376,105.2941,103352.0
2023-10-05 12:40:00,107.64,107.69,107.58,107.61,94473.0,105.2843,105.3332,105.2256,105.255,94473.0
2023-10-05 12:45:00,107.61,107.69,107.41,107.43,73144.0,105.255,105.3332,105.0593,105.0789,73144.0
2023-10-05 12:50:00,107.44,107.5,107.3,107.33,47217.0,105.0887,105.1474,104.9517,104.9811,47217.0
2023-10-05 12:55:00,107.33,107.37,107.3,107.37,27096.0,104.9811,105.0202,104.9517,105.0202,27096.0
2023-10-05 13:00:00,107.37,107.47,107.35,107.45,24033.0,105.0202,105.118,105.0006,105.0985,24033.0
2023-10-05 13:05:00,107.45,107.48,107.3,107.32,22675.0,105.0985,105.1278,104.9517,104.9713,22675.0
2023-10-05 13:10:00,107.34,107.59,107.3,107.58,27633.0,104.9909,105.2354,104.9517,105.2256,27633.0
2023-10-05 13:15:00,107.59,107.59,107.45,107.54,28409.0,105.2354,105.2354,105.0985,105.1865,28409.0
2023-10-05 13:20:00,107.53,107.62,107.49,107.58,26738.0,105.1767,105.2647,105.1376,105.2256,26738.0
2023-10-05 13:25:00,107.59,107.72,107.57,107.72,21218.0,105.2354,105.3625,105.2158,105.3625,21218.0
2023-10-05 13:30:00,107.72,107.82,107.57,107.8,53508.0,105.3625,105.4604,105.2158,105.4408,53508.0
2023-10-05 13:35:00,107.79,107.92,107.78,107.89,55701.0,105.431,105.5582,105.4212,105.5288,55701.0
2023-10-05 13:40:00,107.9,107.94,107.84,107.91,57152.0,105.5386,105.5777,105.4799,105.5484,57152.0
2023-10-05 13:45:00,107.93,108.19,107.91,108.09,235135.0,105.568,105.8223,105.5484,105.7245,235135.0
2023-10-05 13:50:00,108.07,108.09,107.91,107.95,82737.0,105.7049,105.7245,105.5484,105.5875,82737.0
2023-10-05 13:55:00,107.95,108.13,107.93,108.08,87682.0,105.5875,105.7636,105.568,105.7147,87682.0
2023-10-05 14:00:00,108.09,108.18,108.04,108.11,81450.0,105.7245,105.8125,105.6755,105.744,81450.0
2023-10-05 14:05:00,108.11,108.11,107.91,107.95,67021.0,105.744,105.744,105.5484,105.5875,67021.0
2023-10-05 14:10:00,107.94,108.06,107.91,108.05,51148.0,105.5777,105.6951,105.5484,105.6853,51148.0
2023-10-05 14:15:00,108.06,108.21,108.04,108.15,72579.0,105.6951,105.8418,105.6755,105.7831,72579.0
2023-10-05 14:20:00,108.15,108.18,108.08,108.09,45345.0,105.7831,105.8125,105.7147,105.7245,45345.0
2023-10-05 14:25:00,108.07,108.08,107.92,108.0,48562.0,105.7049,105.7147,105.5582,105.6364,48562.0
2023-10-05 14:30:00,108.01,108.21,107.99,108.17,59772.0,105.6462,105.8418,105.6266,105.8027,59772.0
2023-10-05 14:35:00,108.18,108.27,108.12,108.26,51103.0,105.8125,105.9005,105.7538,105.8907,51103.0
2023-10-05 14:40:00,108.25,108.3,108.19,108.25,87968.0,105.8809,105.9299,105.8223,105.8809,87968.0
2023-10-05 14:45:00,108.26,108.29,108.24,108.26,52216.0,105.8907,105.9201,105.8712,105.8907,52216.0
2023-10-05 14:50:00,108.26,108.34,108.25,108.3,103670.0,105.8907,105.969,105.8809,105.9299,103670.0
2023-10-05 14:55:00,108.29,108.32,108.2,108.26,45880.0,105.9201,105.9494,105.832,105.8907,45880.0
2023-10-05 15:00:00,108.27,108.29,108.12,108.14,61433.0,105.9005,105.9201,105.7538,105.7734,61433.0
2023-10-05 15:05:00,108.15,108.39,108.13,108.33,80474.0,105.7831,106.0179,105.7636,105.9592,80474.0
2023-10-05 15:10:00,108.33,108.34,108.05,108.16,62686.0,105.9592,105.969,105.6853,105.7929,62686.0
2023-10-05 15:15:00,108.16,108.25,108.1,108.23,58684.0,105.7929,105.8809,105.7342,105.8614,58684.0
2023-10-05 15:20:00,108.23,108.27,108.08,108.13,50252.0,105.8614,105.9005,105.7147,105.7636,50252.0
2023-10-05 15:25:00,108.14,108.38,108.14,108.33,74111.0,105.7734,106.0081,105.7734,105.9592,74111.0
2023-10-05 15:30:00,108.33,108.34,108.11,108.16,95169.0,105.9592,105.969,105.744,105.7929,95169.0
2023-10-05 15:35:00,108.16,108.21,108.1,108.16,89166.0,105.7929,105.8418,105.7342,105.7929,89166.0
2023-10-05 15:40:00,108.16,108.23,108.13,108.19,87477.0,105.7929,105.8614,105.7636,105.8223,87477.0
2023-10-05 15:45:00,108.18,108.34,108.13,108.32,135392.0,105.8125,105.969,105.7636,105.9494,135392.0
2023-10-05 15:50:00,108.33,108.44,108.28,108.42,218174.0,105.9592,106.0668,105.9103,106.0472,218174.0
2023-10-05 15:55:00,108.41,108.43,108.29,108.35,443253.0,106.0374,106.057,105.9201,105.9788,443253.0
2023-10-06 09:30:00,107.93,108.85,107.88,108.32,191890.0,105.568,106.4678,105.519,105.9494,191890.0
2023-10-06 09:35:00,108.31,108.57,108.02,108.07,52012.0,105.9396,106.1939,105.656,105.7049,52012.0
2023-10-06 09:40:00,108.04,108.11,107.73,107.91,48438.0,105.6755,105.744,105.3723,105.5484,48438.0
2023-10-06 09:45:00,107.87,108.15,107.72,107.76,43693.0,105.5093,105.7831,105.3625,105.4017,43693.0
2023-10-06 09:50:00,107.72,107.85,107.58,107.79,40024.0,105.3625,105.4897,105.2256,105.431,40024.0
2023-10-06 09:55:00,107.82,107.96,107.61,107.96,58414.0,105.4604,105.5973,105.255,105.5973,58414.0
2023-10-06 10:00:00,107.98,107.99,107.72,107.96,54983.0,105.6169,105.6266,105.3625,105.5973,54983.0
2023-10-06 10:05:00,107.99,108.1,107.83,107.83,56802.0,105.6266,105.7342,105.4701,105.4701,56802.0
2023-10-06 10:10:00,107.85,108.58,107.85,108.47,75915.0,105.4897,106.2037,105.4897,106.0961,75915.0
2023-10-06 10:15:00,108.46,108.51,108.22,108.26,44813.0,106.0864,106.1353,105.8516,105.8907,44813.0
2023-10-06 10:20:00,108.27,108.47,108.1,108.47,39041.0,105.9005,106.0961,105.7342,106.0961,39041.0
2023-10-06 10:25:00,108.48,108.61,108.39,108.54,38037.0,106.1059,106.2331,106.0179,106.1646,38037.0
2023-10-06 10:30:00,108.58,108.82,108.58,108.69,59318.0,106.2037,106.4385,106.2037,106.3113,59318.0
2023-10-06 10:35:00,108.68,108.81,108.61,108.64,62658.0,106.3015,106.4287,106.2331,106.2624,62658.0
2023-10-06 10:40:00,108.65,108.76,108.59,108.72,57627.0,106.2722,106.3798,106.2135,106.3407,57627.0
2023-10-06 10:45:00,108.72,108.82,108.64,108.8,85643.0,106.3407,106.4385,106.2624,106.4189,85643.0
2023-10-06 10:50:00,108.83,108.93,108.71,108.78,68363.0,106.4483,106.5461,106.3309,106.3993,68363.0
2023-10-06 10:55:00,108.76,108.94,108.6,108.94,55605.0,106.3798,106.5558,106.2233,106.5558,55605.0
2023-10-06 11:00:00,108.94,108.98,108.78,108.97,57247.0,106.5558,106.595,106.3993,106.5852,57247.0
2023-10-06 11:05:00,108.93,109.16,108.83,109.13,63185.0,106.5461,106.771,106.4483,106.7417,63185.0
2023-10-06 11:10:00,109.13,109.3,109.11,109.21,68511.0,106.7417,106.908,106.7221,106.8199,68511.0
2023-10-06 11:15:00,109.22,109.4,109.13,109.34,54215.0,106.8297,107.0058,106.7417,106.9471,54215.0
2023-10-06 11:20:00,109.36,109.4,109.25,109.4,36253.0,106.9667,107.0058,106.8591,107.0058,36253.0
2023-10-06 11:25:00,109.41,109.65,109.32,109.46,60668.0,107.0156,107.2503,106.9275,107.0645,60668.0
2023-10-06 11:30:00,109.48,109.74,109.44,109.73,46910.0,107.084,107.3383,107.0449,107.3286,46910.0
2023-10-06 11:35:00,109.71,110.11,109.68,110.08,142614.0,107.309,107.7002,107.2797,107.6709,142614.0
2023-10-06 11:40:00,110.08,110.25,110.04,110.09,64623.0,107.6709,107.8372,107.6318,107.6807,64623.0
2023-10-06 11:45:00,110.08,110.08,109.92,110.07,59078.0,107.6709,107.6709,107.5144,107.6611,59078.0
2023-10-06 11:50:00,110.07,110.2,109.89,110.16,47139.0,107.6611,107.7883,107.4851,107.7491,47139.0
2023-10-06 11:55:00,110.14,110.38,110.06,110.24,72888.0,107.7296,107.9643,107.6513,107.8274,72888.0
2023-10-06 12:00:00,110.26,110.28,110.17,110.2,69469.0,107.847,107.8665,107.7589,107.7883,69469.0
2023-10-06 12:05:00,110.21,110.23,110.07,110.19,59273.0,107.7981,107.8176,107.6611,107.7785,59273.0
2023-10-06 12:10:00,110.18,110.32,109.96,109.96,80420.0,107.7687,107.9056,107.5535,107.5535,80420.0
2023-10-06 12:15:00,109.98,110.01,109.89,109.94,39709.0,107.5731,107.6024,107.4851,107.534,39709.0
2023-10-06 12:20:00,109.93,109.94,109.64,109.69,64267.0,107.5242,107.534,107.2405,107.2894,64267.0
2023-10-06 12:25:00,109.67,109.8,109.58,109.75,80702.0,107.2699,107.397,107.1818,107.3481,80702.0
2023-10-06 12:30:00,109.77,109.92,109.73,109.73,52069.0,107.3677,107.5144,107.3286,107.3286,52069.0
2023-10-06 12:35:00,109.73,109.77,109.62,109.67,38804.0,107.3286,107.3677,107.221,107.2699,38804.0
2023-10-06 12:40:00,109.67,109.78,109.63,109.75,39773.0,107.2699,107.3775,107.2307,107.3481,39773.0
2023-10-06 12:45:00,109.76,109.8,109.7,109.73,34153.0,107.3579,107.397,107.2992,107.3286,34153.0
2023-10-06 12:50:00,109.73,109.77,109.52,109.57,42802.0,107.3286,107.3677,107.1232,107.1721,42802.0
2023-10-06 12:55:00,109.57,109.65,109.53,109.55,47240.0,107.1721,107.2503,107.1329,107.1525,47240.0
2023-10-06 13:00:00,109.54,109.63,109.52,109.56,33582.0,107.1427,107.2307,107.1232,107.1623,33582.0
2023-10-06 13:05:00,109.57,109.72,109.51,109.65,35590.0,107.1721,107.3188,107.1134,107.2503,35590.0
2023-10-06 13:10:00,109.66,109.91,109.61,109.86,57863.0,107.2601,107.5046,107.2112,107.4557,57863.0
2023-10-06 13:15:00,109.87,110.07,109.83,110.07,62101.0,107.4655,107.6611,107.4264,107.6611,62101.0
2023-10-06 13:20:00,110.07,110.22,109.94,110.2,54767.0,107.6611,107.8078,107.534,107.7883,54767.0
2023-10-06 13:25:00,110.19,110.23,110.04,110.07,40967.0,107.7785,107.8176,107.6318,107.6611,40967.0
2023-10-06 13:30:00,110.07,110.27,110.04,110.16,60742.0,107.6611,107.8567,107.6318,107.7491,60742.0
2023-10-06 13:35:00,110.15,110.35,110.13,110.34,41839.0,107.7394,107.935,107.7198,107.9252,41839.0
2023-10-06 13:40:00,110.35,110.36,110.27,110.31,60386.0,107.935,107.9448,107.8567,107.8959,60386.0
2023-10-06 13:45:00,110.32,110.32,110.13,110.19,36958.0,107.9056,107.9056,107.7198,107.7785,36958.0
2023-10-06 13:50:00,110.18,110.22,110.13,110.17,39913.0,107.7687,107.8078,107.7198,107.7589,39913.0
2023-10-06 13:55:00,110.16,110.2,110.09,110.15,56697.0,107.7491,107.7883,107.6807,107.7394,56697.0
2023-10-06 14:00:00,110.14,110.21,110.06,110.18,48712.0,107.7296,107.7981,107.6513,107.7687,48712.0
2023-10-06 14:05:00,110.18,110.18,110.02,110.05,53774.0,107.7687,107.7687,107.6122,107.6416,53774.0
2023-10-06 14:10:00,110.05,110.09,109.85,109.9,34285.0,107.6416,107.6807,107.4459,107.4948,34285.0
2023-10-06 14:15:00,109.88,110.0,109.84,109.96,47267.0,107.4753,107.5926,107.4362,107.5535,47267.0
2023-10-06 14:20:00,109.96,110.2,109.95,110.15,52368.0,107.5535,107.7883,107.5437,107.7394,52368.0
2023-10-06 14:25:00,110.16,110.34,110.11,110.33,72418.0,107.7491,107.9252,107.7002,107.9154,72418.0
2023-10-06 14:30:00,110.33,110.38,110.23,110.32,35413.0,107.9154,107.9643,107.8176,107.9056,35413.0
2023-10-06 14:35:00,110.31,110.44,110.22,110.42,42976.0,107.8959,108.023,107.8078,108.0035,42976.0
2023-10-06 14:40:00,110.43,110.52,110.41,110.43,33133.0,108.0132,108.1013,107.9937,108.0132,33133.0
2023-10-06 14:45:00,110.41,110.42,110.32,110.38,35484.0,107.9937,108.0035,107.9056,107.9643,35484.0
2023-10-06 14:50:00,110.38,110.47,110.36,110.44,29468.0,107.9643,108.0524,107.9448,108.023,29468.0
2023-10-06 14:55:00,110.44,110.53,110.39,110.49,91115.0,108.023,108.1111,107.9741,108.0719,91115.0
2023-10-06 15:00:00,110.5,110.51,110.31,110.37,59203.0,108.0817,108.0915,107.8959,107.9546,59203.0
2023-10-06 15:05:00,110.34,110.44,110.3,110.35,51043.0,107.9252,108.023,107.8861,107.935,51043.0
2023-10-06 15:10:00,110.34,110.35,110.16,110.19,42129.0,107.9252,107.935,107.7491,107.7785,42129.0
2023-10-06 15:15:00,110.2,110.22,110.14,110.17,66579.0,107.7883,107.8078,107.7296,107.7589,66579.0
2023-10-06 15:20:00,110.17,110.25,110.16,110.21,62355.0,107.7589,107.8372,107.7491,107.7981,62355.0
2023-10-06 15:25:00,110.2,110.25,110.1,110.22,54899.0,107.7883,107.8372,107.6905,107.8078,54899.0
2023-10-06 15:30:00,110.21,110.23,110.01,110.03,91661.0,107.7981,107.8176,107.6024,107.622,91661.0
2023-10-06 15:35:00,110.04,110.23,109.99,110.23,119694.0,107.6318,107.8176,107.5829,107.8176,119694.0
2023-10-06 15:40:00,110.23,110.35,110.17,110.17,68954.0,107.8176,107.935,107.7589,107.7589,68954.0
2023-10-06 15:45:00,110.17,110.34,110.12,110.28,113998.0,107.7589,107.9252,107.71,107.8665,113998.0
2023-10-06 15:50:00,110.26,110.3,109.98,109.98,214457.0,107.847,107.8861,107.5731,107.5731,214457.0
2023-10-06 15:55:00,109.98,110.07,109.93,109.96,462106.0,107.5731,107.6611,107.5242,107.5535,462106.0
2023-10-09 09:30:00,110.75,110.97,110.34,110.34,221184.0,108.3262,108.5414,107.9252,107.9252,221184.0
2023-10-09 09:35:00,110.28,110.6,109.98,110.34,68019.0,107.8665,108.1795,107.5731,107.9252,68019.0
2023-10-09 09:40:00,110.34,110.61,110.3,110.37,52544.0,107.9252,108.1893,107.8861,107.9546,52544.0
2023-10-09 09:45:00,110.35,110.42,110.04,110.2,59726.0,107.935,108.0035,107.6318,107.7883,59726.0
2023-10-09 09:50:00,110.22,110.59,110.22,110.52,54233.0,107.8078,108.1697,107.8078,108.1013,54233.0
2023-10-09 09:55:00,110.53,110.55,110.34,110.51,30594.0,108.1111,108.1306,107.9252,108.0915,30594.0
2023-10-09 10:00:00,110.53,110.76,110.48,110.5,67213.0,108.1111,108.336,108.0621,108.0817,67213.0
2023-10-09 10:05:00,110.48,110.56,110.34,110.44,65461.0,108.0621,108.1404,107.9252,108.023,65461.0
2023-10-09 10:10:00,110.45,110.53,110.27,110.45,61396.0,108.0328,108.1111,107.8567,108.0328,61396.0
2023-10-09 10:15:00,110.45,110.71,110.37,110.67,62534.0,108.0328,108.2871,107.9546,108.248,62534.0
2023-10-09 10:20:00,110.66,110.77,110.52,110.69,47568.0,108.2382,108.3458,108.1013,108.2675,47568.0
2023-10-09 10:25:00,110.7,110.74,110.45,110.49,40089.0,108.2773,108.3165,108.0328,108.0719,40089.0
2023-10-09 10:30:00,110.5,110.51,110.3,110.31,49249.0,108.0817,108.0915,107.8861,107.8959,49249.0
2023-10-09 10:35:00,110.29,110.32,109.98,110.03,54017.0,107.8763,107.9056,107.5731,107.622,54017.0
2023-10-09 10:40:00,110.04,110.32,110.01,110.32,28781.0,107.6318,107.9056,107.6024,107.9056,28781.0
2023-10-09 10:45:00,110.31,110.32,109.82,109.84,45999.0,107.8959,107.9056,107.4166,107.4362,45999.0
2023-10-09 10:50:00,109.85,109.98,109.85,109.88,37648.0,107.4459,107.5731,107.4459,107.4753,37648.0
2023-10-09 10:55:00,109.87,109.91,109.77,109.87,64469.0,107.4655,107.5046,107.3677,107.4655,64469.0
2023-10-09 11:00:00,109.86,109.89,109.73,109.82,28665.0,107.4557,107.4851,107.3286,107.4166,28665.0
2023-10-09 11:05:00,109.83,109.84,109.55,109.6,62370.0,107.4264,107.4362,107.1525,107.2014,62370.0
2023-10-09 11:10:00,109.6,109.6,109.48,109.49,54986.0,107.2014,107.2014,107.084,107.0938,54986.0
2023-10-09 11:15:00,109.48,109.85,109.47,109.81,54596.0,107.084,107.4459,107.0742,107.4068,54596.0
2023-10-09 11:20:00,109.83,109.96,109.76,109.91,18818.0,107.4264,107.5535,107.3579,107.5046,18818.0
2023-10-09 11:25:00,109.91,110.27,109.89,110.24,42099.0,107.5046,107.8567,107.4851,107.8274,42099.0
2023-10-09 11:30:00,110.25,110.29,110.16,110.28,34792.0,107.8372,107.8763,107.7491,107.8665,34792.0
2023-10-09 11:35:00,110.26,110.36,110.25,110.25,31671.0,107.847,107.9448,107.8372,107.8372,31671.0
2023-10-09 11:40:00,110.25,110.28,110.13,110.15,27367.0,107.8372,107.8665,107.7198,107.7394,27367.0
2023-10-09 11:45:00,110.14,110.15,110.04,110.06,28288.0,107.7296,107.7394,107.6318,107.6513,28288.0
2023-10-09 11:50:00,110.07,110.13,110.05,110.06,20473.0,107.6611,107.7198,107.6416,107.6513,20473.0
2023-10-09 11:55:00,110.07,110.21,110.06,110.16,25131.0,107.6611,107.7981,107.6513,107.7491,25131.0
2023-10-09 12:00:00,110.16,110.21,110.07,110.11,25069.0,107.7491,107.7981,107.6611,107.7002,25069.0
2023-10-09 12:05:00,110.12,110.32,110.11,110.23,36435.0,107.71,107.9056,107.7002,107.8176,36435.0
2023-10-09 12:10:00,110.22,110.26,110.19,110.2,30998.0,107.8078,107.847,107.7785,107.7883,30998.0
2023-10-09 12:15:00,110.22,110.3,110.19,110.27,24292.0,107.8078,107.8861,107.7785,107.8567,24292.0
2023-10-09 12:20:00,110.26,110.27,110.13,110.13,26707.0,107.847,107.8567,107.7198,107.7198,26707.0
2023-10-09 12:25:00,110.13,110.14,110.05,110.09,23852.0,107.7198,107.7296,107.6416,107.6807,23852.0
2023-10-09 12:30:00,110.09,110.32,110.09,110.24,33886.0,107.6807,107.9056,107.6807,107.8274,33886.0
2023-10-09 12:35:00,110.23,110.23,110.11,110.16,21013.0,107.8176,107.8176,107.7002,107.7491,21013.0
2023-10-09 12:40:00,110.16,110.18,110.01,110.02,20354.0,107.7491,107.7687,107.6024,107.6122,20354.0
2023-10-09 12:45:00,110.02,110.07,109.93,110.07,20780.0,107.6122,107.6611,107.5242,107.6611,20780.0
2023-10-09 12:50:00,110.08,110.11,109.98,110.01,28460.0,107.6709,107.7002,107.5731,107.6024,28460.0
2023-10-09 12:55:00,110.01,110.04,109.82,109.91,44168.0,107.6024,107.6318,107.4166,107.5046,44168.0
2023-10-09 13:00:00,109.91,109.96,109.82,109.89,37795.0,107.5046,107.5535,107.4166,107.4851,37795.0
2023-10-09 13:05:00,109.88,109.96,109.87,109.96,47790.0,107.4753,107.5535,107.4655,107.5535,47790.0
2023-10-09 13:10:00,109.96,110.0,109.92,109.93,34501.0,107.5535,107.5926,107.5144,107.5242,34501.0
2023-10-09 13:15:00,109.93,110.06,109.93,110.04,53517.0,107.5242,107.6513,107.5242,107.6318,53517.0
2023-10-09 13:20:00,110.03,110.05,109.94,110.01,59706.0,107.622,107.6416,107.534,107.6024,59706.0
2023-10-09 13:25:00,110.02,110.19,110.01,110.18,81901.0,107.6122,107.7785,107.6024,107.7687,81901.0
2023-10-09 13:30:00,110.18,110.35,110.18,110.33,59117.0,107.7687,107.935,107.7687,107.9154,59117.0
2023-10-09 13:35:00,110.35,110.41,110.31,110.37,20361.0,107.935,107.9937,107.8959,107.9546,20361.0
2023-10-09 13:40:00,110.38,110.49,110.32,110.45,52456.0,107.9643,108.0719,107.9056,108.0328,52456.0
2023-10-09 13:45:00,110.46,110.47,110.38,110.4,33300.0,108.0426,108.0524,107.9643,107.9839,33300.0
2023-10-09 13:50:00,110.41,110.41,110.33,110.37,27865.0,107.9937,107.9937,107.9154,107.9546,27865.0
2023-10-09 13:55:00,110.36,110.46,110.36,110.46,35941.0,107.9448,108.0426,107.9448,108.0426,35941.0
2023-10-09 14:00:00,110.45,110.47,110.38,110.43,38789.0,108.0328,108.0524,107.9643,108.0132,38789.0
2023-10-09 14:05:00,110.43,110.53,110.42,110.48,47490.0,108.0132,108.1111,108.0035,108.0621,47490.0
2023-10-09 14:10:00,110.48,110.48,110.26,110.26,38170.0,108.0621,108.0621,107.847,107.847,38170.0
2023-10-09 14:15:00,110.26,110.3,110.17,110.21,64061.0,107.847,107.8861,107.7589,107.7981,64061.0
2023-10-09 14:20:00,110.22,110.24,110.15,110.21,32604.0,107.8078,107.8274,107.7394,107.7981,32604.0
2023-10-09 14:25:00,110.2,110.25,110.19,110.21,30794.0,107.7883,107.8372,107.7785,107.7981,30794.0
2023-10-09 14:30:00,110.2,110.24,110.07,110.08,32975.0,107.7883,107.8274,107.6611,107.6709,32975.0
2023-10-09 14:35:00,110.09,110.12,109.95,109.99,73059.0,107.6807,107.71,107.5437,107.5829,73059.0
2023-10-09 14:40:00,109.99,110.23,109.98,110.18,80093.0,107.5829,107.8176,107.5731,107.7687,80093.0
2023-10-09 14:45:00,110.17,110.27,110.14,110.26,39175.0,107.7589,107.8567,107.7296,107.847,39175.0
2023-10-09 14:50:00,110.24,110.29,110.18,110.25,34371.0,107.8274,107.8763,107.7687,107.8372,34371.0
2023-10-09 14:55:00,110.24,110.31,110.22,110.24,37988.0,107.8274,107.8959,107.8078,107.8274,37988.0
2023-10-09 15:00:00,110.24,110.29,110.11,110.24,43433.0,107.8274,107.8763,107.7002,107.8274,43433.0
2023-10-09 15:05:00,110.26,110.31,110.17,110.22,37394.0,107.847,107.8959,107.7589,107.8078,37394.0
2023-10-09 15:10:00,110.21,110.36,110.2,110.24,62494.0,107.7981,107.9448,107.7883,107.8274,62494.0
2023-10-09 15:15:00,110.23,110.33,110.19,110.26,43962.0,107.8176,107.9154,107.7785,107.847,43962.0
2023-10-09 15:20:00,110.25,110.27,110.19,110.25,37485.0,107.8372,107.8567,107.7785,107.8372,37485.0
2023-10-09 15:25:00,110.25,110.3,110.2,110.21,37274.0,107.8372,107.8861,107.7883,107.7981,37274.0
2023-10-09 15:30:00,110.21,110.25,110.12,110.13,66128.0,107.7981,107.8372,107.71,107.7198,66128.0
2023-10-09 15:35:00,110.12,110.22,110.12,110.19,54032.0,107.71,107.8078,107.71,107.7785,54032.0
2023-10-09 15:40:00,110.19,110.22,110.1,110.15,51616.0,107.7785,107.8078,107.6905,107.7394,51616.0
2023-10-09 15:45:00,110.14,110.26,110.08,110.25,93136.0,107.7296,107.847,107.6709,107.8372,93136.0
2023-10-09 15:50:00,110.25,110.29,110.19,110.28,138130.0,107.8372,107.8763,107.7785,107.8665,138130.0
2023-10-09 15:55:00,110.28,110.36,110.24,110.34,443377.0,107.8665,107.9448,107.8274,107.9252,443377.0
2023-10-10 09:30:00,110.21,110.39,109.87,110.38,128142.0,107.7981,107.9741,107.4655,107.9643,128142.0
2023-10-10 09:35:00,110.34,110.68,110.22,110.45,66615.0,107.9252,108.2578,107.8078,108.0328,66615.0
2023-10-10 09:40:00,110.47,110.58,110.24,110.43,99211.0,108.0524,108.16,107.8274,108.0132,99211.0
2023-10-10 09:45:00,110.45,110.45,109.82,109.98,139259.0,108.0328,108.0328,107.4166,107.5731,139259.0
2023-10-10 09:50:00,109.98,110.13,109.93,110.08,28098.0,107.5731,107.7198,107.5242,107.6709,28098.0
2023-10-10 09:55:00,110.09,110.42,110.07,110.41,47714.0,107.6807,108.0035,107.6611,107.9937,47714.0
2023-10-10 10:00:00,110.42,110.6,110.38,110.47,153683.0,108.0035,108.1795,107.9643,108.0524,153683.0
2023-10-10 10:05:00,110.47,110.64,110.32,110.42,68305.0,108.0524,108.2186,107.9056,108.0035,68305.0
2023-10-10 10:10:00,110.42,110.52,110.34,110.41,53345.0,108.0035,108.1013,107.9252,107.9937,53345.0
2023-10-10 10:15:00,110.43,110.51,110.35,110.47,46180.0,108.0132,108.0915,107.935,108.0524,46180.0
2023-10-10 10:20:00,110.47,110.52,110.37,110.45,67729.0,108.0524,108.1013,107.9546,108.0328,67729.0
2023-10-10 10:25:00,110.46,110.61,110.41,110.54,24832.0,108.0426,108.1893,107.9937,108.1208,24832.0
2023-10-10 10:30:00,110.53,110.71,110.49,110.7,38375.0,108.1111,108.2871,108.0719,108.2773,38375.0
2023-10-10 10:35:00,110.7,110.71,110.34,110.35,60075.0,108.2773,108.2871,107.9252,107.935,60075.0
2023-10-10 10:40:00,110.37,110.37,109.97,110.02,74894.0,107.9546,107.9546,107.5633,107.6122,74894.0
2023-10-10 10:45:00,110.01,110.15,109.98,110.11,50230.0,107.6024,107.7394,107.5731,107.7002,50230.0
2023-10-10 10:50:00,110.11,110.38,110.11,110.34,77620.0,107.7002,107.9643,107.7002,107.9252,77620.0
2023-10-10 10:55:00,110.34,110.34,110.15,110.18,68775.0,107.9252,107.9252,107.7394,107.7687,68775.0
2023-10-10 11:00:00,110.19,110.46,110.16,110.46,75469.0,107.7785,108.0426,107.7491,108.0426,75469.0
2023-10-10 11:05:00,110.48,110.65,110.45,110.54,70860.0,108.0621,108.2284,108.0328,108.1208,70860.0
2023-10-10 11:10:00,110.54,110.74,110.49,110.7,36608.0,108.1208,108.3165,108.0719,108.2773,36608.0
2023-10-10 11:15:00,110.7,111.05,110.69,111.05,146201.0,108.2773,108.6197,108.2675,108.6197,146201.0
2023-10-10 11:20:00,111.05,111.06,110.92,111.0,48441.0,108.6197,108.6295,108.4925,108.5708,48441.0
2023-10-10 11:25:00,110.99,111.0,110.86,110.88,61149.0,108.561,108.5708,108.4338,108.4534,61149.0
2023-10-10 11:30:00,110.87,110.89,110.74,110.81,27283.0,108.4436,108.4632,108.3165,108.3849,27283.0
2023-10-10 11:35:00,110.81,110.82,110.6,110.76,30789.0,108.3849,108.3947,108.1795,108.336,30789.0
2023-10-10 11:40:00,110.76,110.78,110.7,110.75,19130.0,108.336,108.3556,108.2773,108.3262,19130.0
2023-10-10 11:45:00,110.75,110.75,110.65,110.66,23215.0,108.3262,108.3262,108.2284,108.2382,23215.0
2023-10-10 11:50:00,110.67,110.91,110.67,110.79,57750.0,108.248,108.4827,108.248,108.3654,57750.0
2023-10-10 11:55:00,110.79,110.91,110.77,110.88,38382.0,108.3654,108.4827,108.3458,108.4534,38382.0
2023-10-10 12:00:00,110.9,110.91,110.7,110.71,41095.0,108.473,108.4827,108.2773,108.2871,41095.0
2023-10-10 12:05:00,110.71,110.71,110.55,110.61,39127.0,108.2871,108.2871,108.1306,108.1893,39127.0
2023-10-10 12:10:00,110.61,110.71,110.57,110.7,40639.0,108.1893,108.2871,108.1502,108.2773,40639.0
2023-10-10 12:15:00,110.7,110.8,110.65,110.8,38432.0,108.2773,108.3751,108.2284,108.3751,38432.0
2023-10-10 12:20:00,110.8,110.84,110.62,110.68,44453.0,108.3751,108.4143,108.1991,108.2578,44453.0
2023-10-10 12:25:00,110.68,110.77,110.67,110.69,64918.0,108.2578,108.3458,108.248,108.2675,64918.0
2023-10-10 12:30:00,110.69,110.75,110.64,110.71,33058.0,108.2675,108.3262,108.2186,108.2871,33058.0
2023-10-10 12:35:00,110.7,110.72,110.6,110.72,25010.0,108.2773,108.2969,108.1795,108.2969,25010.0
2023-10-10 12:40:00,110.73,110.73,110.44,110.5,42100.0,108.3067,108.3067,108.023,108.0817,42100.0
2023-10-10 12:45:00,110.51,110.57,110.41,110.45,39903.0,108.0915,108.1502,107.9937,108.0328,39903.0
2023-10-10 12:50:00,110.44,110.52,110.44,110.46,17776.0,108.023,108.1013,108.023,108.0426,17776.0
2023-10-10 12:55:00,110.46,110.51,110.4,110.5,23312.0,108.0426,108.0915,107.9839,108.0817,23312.0
2023-10-10 13:00:00,110.51,110.51,110.18,110.18,47331.0,108.0915,108.0915,107.7687,107.7687,47331.0
2023-10-10 13:05:00,110.17,110.29,110.06,110.19,60252.0,107.7589,107.8763,107.6513,107.7785,60252.0
2023-10-10 13:10:00,110.18,110.25,109.91,109.92,45850.0,107.7687,107.8372,107.5046,107.5144,45850.0
2023-10-10 13:15:00,109.91,109.95,109.81,109.92,41869.0,107.5046,107.5437,107.4068,107.5144,41869.0
2023-10-10 13:20:00,109.91,109.98,109.87,109.91,36672.0,107.5046,107.5731,107.4655,107.5046,36672.0
2023-10-10 13:25:00,109.9,110.04,109.88,110.04,27426.0,107.4948,107.6318,107.4753,107.6318,27426.0
2023-10-10 13:30:00,110.04,110.07,109.86,109.98,40622.0,107.6318,107.6611,107.4557,107.5731,40622.0
2023-10-10 13:35:00,109.99,110.05,109.91,109.93,26327.0,107.5829,107.6416,107.5046,107.5242,26327.0
2023-10-10 13:40:00,109.94,110.06,109.93,109.94,26329.0,107.534,107.6513,107.5242,107.534,26329.0
2023-10-10 13:45:00,109.94,109.99,109.86,109.96,46424.0,107.534,107.5829,107.4557,107.5535,46424.0
2023-10-10 13:50:00,109.95,109.97,109.82,109.87,31990.0,107.5437,107.5633,107.4166,107.4655,31990.0
2023-10-10 13:55:00,109.88,109.94,109.86,109.87,46664.0,107.4753,107.534,107.4557,107.4655,46664.0
2023-10-10 14:00:00,109.86,110.01,109.82,109.93,54639.0,107.4557,107.6024,107.4166,107.5242,54639.0
2023-10-10 14:05:00,109.91,109.94,109.75,109.75,70084.0,107.5046,107.534,107.3481,107.3481,70084.0
2023-10-10 14:10:00,109.76,109.8,109.68,109.7,31225.0,107.3579,107.397,107.2797,107.2992,31225.0
2023-10-10 14:15:00,109.69,109.84,109.67,109.8,47679.0,107.2894,107.4362,107.2699,107.397,47679.0
2023-10-10 14:20:00,109.81,109.85,109.77,109.83,22677.0,107.4068,107.4459,107.3677,107.4264,22677.0
2023-10-10 14:25:00,109.82,109.95,109.73,109.86,42906.0,107.4166,107.5437,107.3286,107.4557,42906.0
2023-10-10 14:30:00,109.87,110.08,109.85,110.06,37755.0,107.4655,107.6709,107.4459,107.6513,37755.0
2023-10-10 14:35:00,110.05,110.09,109.94,110.07,27699.0,107.6416,107.6807,107.534,107.6611,27699.0
2023-10-10 14:40:00,110.06,110.11,110.0,110.11,24446.0,107.6513,107.7002,107.5926,107.7002,24446.0
2023-10-10 14:45:00,110.09,110.3,110.07,110.19,48676.0,107.6807,107.8861,107.6611,107.7785,48676.0
2023-10-10 14:50:00,110.19,110.22,110.02,110.03,33191.0,107.7785,107.8078,107.6122,107.622,33191.0
2023-10-10 14:55:00,110.0,110.05,109.94,110.03,23163.0,107.5926,107.6416,107.534,107.622,23163.0
2023-10-10 15:00:00,110.03,110.15,110.0,110.14,23493.0,107.622,107.7394,107.5926,107.7296,23493.0
2023-10-10 15:05:00,110.14,110.2,110.04,110.19,29087.0,107.7296,107.7883,107.6318,107.7785,29087.0
2023-10-10 15:10:00,110.19,110.22,110.08,110.1,40003.0,107.7785,107.8078,107.6709,107.6905,40003.0
2023-10-10 15:15:00,110.1,110.2,110.08,110.1,42550.0,107.6905,107.7883,107.6709,107.6905,42550.0
2023-10-10 15:20:00,110.1,110.12,110.0,110.01,51396.0,107.6905,107.71,107.5926,107.6024,51396.0
2023-10-10 15:25:00,110.01,110.01,109.92,109.93,41614.0,107.6024,107.6024,107.5144,107.5242,41614.0
2023-10-10 15:30:00,109.93,110.01,109.91,109.95,51157.0,107.5242,107.6024,107.5046,107.5437,51157.0
2023-10-10 15:35:00,109.95,109.95,109.78,109.81,66904.0,107.5437,107.5437,107.3775,107.4068,66904.0
2023-10-10 15:40:00,109.81,109.89,109.8,109.87,70637.0,107.4068,107.4851,107.397,107.4655,70637.0
2023-10-10 15:45:00,109.87,109.94,109.82,109.93,71247.0,107.4655,107.534,107.4166,107.5242,71247.0
2023-10-10 15:50:00,109.93,109.97,109.76,109.79,142079.0,107.5242,107.5633,107.3579,107.3872,142079.0
2023-10-10 15:55:00,109.8,109.93,109.62,109.74,382529.0,107.397,107.5242,107.221,107.3383,382529.0
2023-10-11 09:30:00,109.51,109.8,109.31,109.63,116890.0,107.5042,107.7888,107.3078,107.622,116890.0
2023-10-11 09:35:00,109.64,109.92,109.64,109.85,132075.0,107.6318,107.9066,107.6318,107.8379,132075.0
2023-10-11 09:40:00,109.82,109.85,109.34,109.62,69196.0,107.8085,107.8379,107.3373,107.6121,69196.0
2023-10-11 09:45:00,109.63,109.87,109.56,109.85,66416.0,107.622,107.8576,107.5532,107.8379,66416.0
2023-10-11 09:50:00,109.85,109.88,109.59,109.82,81427.0,107.8379,107.8674,107.5827,107.8085,81427.0
2023-10-11 09:55:00,109.83,109.88,109.68,109.84,52744.0,107.8183,107.8674,107.671,107.8281,52744.0
2023-10-11 10:00:00,109.84,109.87,109.58,109.67,49650.0,107.8281,107.8576,107.5729,107.6612,49650.0
2023-10-11 10:05:00,109.68,109.92,109.68,109.91,47627.0,107.671,107.9066,107.671,107.8968,47627.0
2023-10-11 10:10:00,109.9,110.06,109.76,109.78,81328.0,107.887,108.0441,107.7496,107.7692,81328.0
2023-10-11 10:15:00,109.79,109.93,109.71,109.74,53563.0,107.779,107.9165,107.7005,107.7299,53563.0
2023-10-11 10:20:00,109.73,109.91,109.67,109.78,52986.0,107.7201,107.8968,107.6612,107.7692,52986.0
2023-10-11 10:25:00,109.79,109.81,109.62,109.64,30931.0,107.779,107.7987,107.6121,107.6318,30931.0
2023-10-11 10:30:00,109.64,109.64,109.51,109.55,35696.0,107.6318,107.6318,107.5042,107.5434,35696.0
2023-10-11 10:35:00,109.55,109.65,109.45,109.65,43950.0,107.5434,107.6416,107.4453,107.6416,43950.0
2023-10-11 10:40:00,109.66,109.67,109.41,109.46,40887.0,107.6514,107.6612,107.406,107.4551,40887.0
2023-10-11 10:45:00,109.49,109.52,109.37,109.5,32707.0,107.4845,107.514,107.3667,107.4943,32707.0
2023-10-11 10:50:00,109.51,109.85,109.5,109.77,63354.0,107.5042,107.8379,107.4943,107.7594,63354.0
2023-10-11 10:55:00,109.78,109.89,109.74,109.79,27433.0,107.7692,107.8772,107.7299,107.779,27433.0
2023-10-11 11:00:00,109.8,109.84,109.53,109.56,61249.0,107.7888,107.8281,107.5238,107.5532,61249.0
2023-10-11 11:05:00,109.56,109.71,109.55,109.64,33792.0,107.5532,107.7005,107.5434,107.6318,33792.0
2023-10-11 11:10:00,109.65,109.69,109.57,109.61,33180.0,107.6416,107.6809,107.5631,107.6023,33180.0
2023-10-11 11:15:00,109.63,109.64,109.31,109.42,51703.0,107.622,107.6318,107.3078,107.4158,51703.0
2023-10-11 11:20:00,109.41,109.55,109.39,109.53,20244.0,107.406,107.5434,107.3864,107.5238,20244.0
2023-10-11 11:25:00,109.54,109.55,109.39,109.41,48359.0,107.5336,107.5434,107.3864,107.406,48359.0
2023-10-11 11:30:00,109.41,109.45,109.37,109.41,35993.0,107.406,107.4453,107.3667,107.406,35993.0
2023-10-11 11:35:00,109.41,109.47,109.34,109.4,46680.0,107.406,107.4649,107.3373,107.3962,46680.0
2023-10-11 11:40:00,109.41,109.47,109.37,109.41,53347.0,107.406,107.4649,107.3667,107.406,53347.0
2023-10-11 11:45:00,109.42,109.57,109.42,109.5,51380.0,107.4158,107.5631,107.4158,107.4943,51380.0
2023-10-11 11:50:00,109.49,109.62,109.45,109.46,87305.0,107.4845,107.6121,107.4453,107.4551,87305.0
2023-10-11 11:55:00,109.46,109.49,109.4,109.41,54984.0,107.4551,107.4845,107.3962,107.406,54984.0
2023-10-11 12:00:00,109.41,109.41,109.18,109.23,61830.0,107.406,107.406,107.1802,107.2293,61830.0
2023-10-11 12:05:00,109.23,109.24,109.12,109.14,46189.0,107.2293,107.2391,107.1213,107.1409,46189.0
2023-10-11 12:10:00,109.15,109.17,109.06,109.14,58245.0,107.1507,107.1704,107.0624,107.1409,58245.0
2023-10-11 12:15:00,109.14,109.23,109.08,109.22,31955.0,107.1409,107.2293,107.082,107.2195,31955.0
2023-10-11 12:20:00,109.22,109.29,109.14,109.21,33730.0,107.2195,107.2882,107.1409,107.2097,33730.0
2023-10-11 12:25:00,109.21,109.22,109.11,109.14,31263.0,107.2097,107.2195,107.1115,107.1409,31263.0
2023-10-11 12:30:00,109.14,109.27,109.11,109.21,27333.0,107.1409,107.2686,107.1115,107.2097,27333.0
2023-10-11 12:35:00,109.21,109.28,109.14,109.28,30063.0,107.2097,107.2784,107.1409,107.2784,30063.0
2023-10-11 12:40:00,109.29,109.29,109.12,109.13,43582.0,107.2882,107.2882,107.1213,107.1311,43582.0
2023-10-11 12:45:00,109.13,109.15,109.03,109.08,26659.0,107.1311,107.1507,107.0329,107.082,26659.0
2023-10-11 12:50:00,109.06,109.06,108.94,108.97,26569.0,107.0624,107.0624,106.9446,106.974,26569.0
2023-10-11 12:55:00,108.97,109.11,108.96,109.1,26696.0,106.974,107.1115,106.9642,107.1017,26696.0
2023-10-11 13:00:00,109.11,109.16,109.01,109.07,32927.0,107.1115,107.1606,107.0133,107.0722,32927.0
2023-10-11 13:05:00,109.08,109.1,109.05,109.09,21642.0,107.082,107.1017,107.0526,107.0918,21642.0
2023-10-11 13:10:00,109.09,109.17,109.08,109.17,32513.0,107.0918,107.1704,107.082,107.1704,32513.0
2023-10-11 13:15:00,109.18,109.23,108.9,108.92,37895.0,107.1802,107.2293,106.9053,106.925,37895.0
2023-10-11 13:20:00,108.93,109.0,108.83,108.97,33310.0,106.9348,107.0035,106.8366,106.974,33310.0
2023-10-11 13:25:00,108.97,109.05,108.94,109.04,21522.0,106.974,107.0526,106.9446,107.0428,21522.0
2023-10-11 13:30:00,109.04,109.04,108.89,108.89,24106.0,107.0428,107.0428,106.8955,106.8955,24106.0
2023-10-11 13:35:00,108.89,108.97,108.84,108.95,36219.0,106.8955,106.974,106.8464,106.9544,36219.0
2023-10-11 13:40:00,108.95,109.02,108.94,109.0,21837.0,106.9544,107.0231,106.9446,107.0035,21837.0
2023-10-11 13:45:00,109.0,109.02,108.95,108.97,15205.0,107.0035,107.0231,106.9544,106.974,15205.0
2023-10-11 13:50:00,108.98,109.15,108.97,109.15,23809.0,106.9839,107.1507,106.974,107.1507,23809.0
2023-10-11 13:55:00,109.15,109.2,109.13,109.14,26705.0,107.1507,107.1998,107.1311,107.1409,26705.0
2023-10-11 14:00:00,109.15,109.29,109.14,109.27,44763.0,107.1507,107.2882,107.1409,107.2686,44763.0
2023-10-11 14:05:00,109.27,109.33,109.21,109.3,33365.0,107.2686,107.3275,107.2097,107.298,33365.0
2023-10-11 14:10:00,109.3,109.38,109.28,109.29,31034.0,107.298,107.3765,107.2784,107.2882,31034.0
2023-10-11 14:15:00,109.3,109.4,109.3,109.35,21204.0,107.298,107.3962,107.298,107.3471,21204.0
2023-10-11 14:20:00,109.36,109.5,109.35,109.5,42045.0,107.3569,107.4943,107.3471,107.4943,42045.0
2023-10-11 14:25:00,109.5,109.61,109.38,109.38,37626.0,107.4943,107.6023,107.3765,107.3765,37626.0
2023-10-11 14:30:00,109.39,109.55,109.38,109.54,43561.0,107.3864,107.5434,107.3765,107.5336,43561.0
2023-10-11 14:35:00,109.54,109.63,109.53,109.57,26780.0,107.5336,107.622,107.5238,107.5631,26780.0
2023-10-11 14:40:00,109.56,109.62,109.53,109.58,23365.0,107.5532,107.6121,107.5238,107.5729,23365.0
2023-10-11 14:45:00,109.58,109.6,109.5,109.56,28344.0,107.5729,107.5925,107.4943,107.5532,28344.0
2023-10-11 14:50:00,109.55,109.57,109.48,109.57,21309.0,107.5434,107.5631,107.4747,107.5631,21309.0
2023-10-11 14:55:00,109.57,109.62,109.45,109.47,25028.0,107.5631,107.6121,107.4453,107.4649,25028.0
2023-10-11 15:00:00,109.48,109.56,109.46,109.53,24148.0,107.4747,107.5532,107.4551,107.5238,24148.0
2023-10-11 15:05:00,109.52,109.52,109.43,109.5,21740.0,107.514,107.514,107.4256,107.4943,21740.0
2023-10-11 15:10:00,109.5,109.51,109.39,109.43,34508.0,107.4943,107.5042,107.3864,107.4256,34508.0
2023-10-11 15:15:00,109.43,109.5,109.39,109.49,38314.0,107.4256,107.4943,107.3864,107.4845,38314.0
2023-10-11 15:20:00,109.48,109.55,109.48,109.55,40617.0,107.4747,107.5434,107.4747,107.5434,40617.0
2023-10-11 15:25:00,109.55,109.57,109.44,109.53,47944.0,107.5434,107.5631,107.4354,107.5238,47944.0
2023-10-11 15:30:00,109.51,109.53,109.46,109.51,46504.0,107.5042,107.5238,107.4551,107.5042,46504.0
2023-10-11 15:35:00,109.51,109.61,109.46,109.59,54975.0,107.5042,107.6023,107.4551,107.5827,54975.0
2023-10-11 15:40:00,109.6,109.62,109.52,109.58,71372.0,107.5925,107.6121,107.514,107.5729,71372.0
2023-10-11 15:45:00,109.59,109.75,109.56,109.7,81167.0,107.5827,107.7398,107.5532,107.6907,81167.0
2023-10-11 15:50:00,109.71,109.77,109.66,109.73,140657.0,107.7005,107.7594,107.6514,107.7201,140657.0
2023-10-11 15:55:00,109.72,109.76,109.59,109.63,348413.0,107.7103,107.7496,107.5827,107.622,348413.0
2023-10-12 09:30:00,109.95,110.0,109.66,109.87,143938.0,107.9361,107.9852,107.6514,107.8576,143938.0
2023-10-12 09:35:00,109.84,110.21,109.73,109.89,100518.0,107.8281,108.1913,107.7201,107.8772,100518.0
2023-10-12 09:40:00,109.86,109.96,109.73,109.92,40228.0,107.8477,107.9459,107.7201,107.9066,40228.0
2023-10-12 09:45:00,109.96,110.0,109.4,109.45,69059.0,107.9459,107.9852,107.3962,107.4453,69059.0
2023-10-12 09:50:00,109.43,109.76,109.43,109.45,63926.0,107.4256,107.7496,107.4256,107.4453,63926.0
2023-10-12 09:55:00,109.45,109.55,109.37,109.4,38589.0,107.4453,107.5434,107.3667,107.3962,38589.0
2023-10-12 10:00:00,109.4,109.62,109.34,109.62,39654.0,107.3962,107.6121,107.3373,107.6121,39654.0
2023-10-12 10:05:00,109.62,109.95,109.57,109.94,33844.0,107.6121,107.9361,107.5631,107.9263,33844.0
2023-10-12 10:10:00,109.93,110.3,109.92,110.29,106546.0,107.9165,108.2797,107.9066,108.2699,106546.0
2023-10-12 10:15:00,110.28,110.37,109.96,109.96,74468.0,108.2601,108.3484,107.9459,107.9459,74468.0
2023-10-12 10:20:00,109.98,109.99,109.73,109.73,40757.0,107.9655,107.9754,107.7201,107.7201,40757.0
2023-10-12 10:25:00,109.73,110.02,109.73,109.76,62069.0,107.7201,108.0048,107.7201,107.7496,62069.0
2023-10-12 10:30:00,109.76,109.8,109.51,109.61,27192.0,107.7496,107.7888,107.5042,107.6023,27192.0
2023-10-12 10:35:00,109.62,109.75,109.52,109.71,45859.0,107.6121,107.7398,107.514,107.7005,45859.0
2023-10-12 10:40:00,109.68,109.98,109.67,109.77,36294.0,107.671,107.9655,107.6612,107.7594,36294.0
2023-10-12 10:45:00,109.76,109.94,109.71,109.94,29460.0,107.7496,107.9263,107.7005,107.9263,29460.0
2023-10-12 10:50:00,109.94,109.98,109.83,109.93,32362.0,107.9263,107.9655,107.8183,107.9165,32362.0
2023-10-12 10:55:00,109.93,110.1,109.9,110.08,29737.0,107.9165,108.0833,107.887,108.0637,29737.0
2023-10-12 11:00:00,110.07,110.07,109.9,110.05,35755.0,108.0539,108.0539,107.887,108.0343,35755.0
2023-10-12 11:05:00,110.04,110.3,110.02,110.3,33087.0,108.0244,108.2797,108.0048,108.2797,33087.0
2023-10-12 11:10:00,110.3,110.74,110.3,110.68,74414.0,108.2797,108.7116,108.2797,108.6527,74414.0
2023-10-12 11:15:00,110.67,110.77,110.49,110.55,78089.0,108.6429,108.7411,108.4662,108.5251,78089.0
2023-10-12 11:20:00,110.55,110.59,110.41,110.41,37924.0,108.5251,108.5644,108.3877,108.3877,37924.0
2023-10-12 11:25:00,110.42,110.43,110.25,110.25,28733.0,108.3975,108.4073,108.2306,108.2306,28733.0
2023-10-12 11:30:00,110.25,110.3,110.15,110.3,21823.0,108.2306,108.2797,108.1324,108.2797,21823.0
2023-10-12 11:35:00,110.32,110.39,110.24,110.34,27947.0,108.2993,108.368,108.2208,108.319,27947.0
2023-10-12 11:40:00,110.34,110.56,110.34,110.54,58837.0,108.319,108.5349,108.319,108.5153,58837.0
2023-10-12 11:45:00,110.54,110.68,110.53,110.58,28813.0,108.5153,108.6527,108.5055,108.5546,28813.0
2023-10-12 11:50:00,110.58,110.7,110.57,110.66,38365.0,108.5546,108.6724,108.5447,108.6331,38365.0
2023-10-12 11:55:00,110.66,110.7,110.42,110.55,31261.0,108.6331,108.6724,108.3975,108.5251,31261.0
2023-10-12 12:00:00,110.56,110.69,110.46,110.51,41271.0,108.5349,108.6625,108.4368,108.4858,41271.0
2023-10-12 12:05:00,110.52,110.66,110.52,110.6,51842.0,108.4957,108.6331,108.4957,108.5742,51842.0
2023-10-12 12:10:00,110.6,110.66,110.51,110.54,36695.0,108.5742,108.6331,108.4858,108.5153,36695.0
2023-10-12 12:15:00,110.55,110.75,110.54,110.75,41099.0,108.5251,108.7214,108.5153,108.7214,41099.0
2023-10-12 12:20:00,110.75,110.91,110.69,110.91,66554.0,108.7214,108.8785,108.6625,108.8785,66554.0
2023-10-12 12:25:00,110.89,110.92,110.76,110.79,67736.0,108.8589,108.8883,108.7313,108.7607,67736.0
2023-10-12 12:30:00,110.8,110.8,110.65,110.68,28406.0,108.7705,108.7705,108.6233,108.6527,28406.0
2023-10-12 12:35:00,110.68,110.84,110.63,110.83,37432.0,108.6527,108.8098,108.6036,108.8,37432.0
2023-10-12 12:40:00,110.84,110.85,110.64,110.8,49040.0,108.8098,108.8196,108.6135,108.7705,49040.0
2023-10-12 12:45:00,110.78,110.92,110.74,110.86,56312.0,108.7509,108.8883,108.7116,108.8294,56312.0
2023-10-12 12:50:00,110.84,110.92,110.76,110.8,144368.0,108.8098,108.8883,108.7313,108.7705,144368.0
2023-10-12 12:55:00,110.8,110.8,110.51,110.58,28784.0,108.7705,108.7705,108.4858,108.5546,28784.0
2023-10-12 13:00:00,110.58,110.6,110.21,110.26,55770.0,108.5546,108.5742,108.1913,108.2404,55770.0
2023-10-12 13:05:00,110.26,110.29,110.04,110.1,40776.0,108.2404,108.2699,108.0244,108.0833,40776.0
2023-10-12 13:10:00,110.09,110.13,109.91,109.91,28967.0,108.0735,108.1128,107.8968,107.8968,28967.0
2023-10-12 13:15:00,109.91,109.94,109.83,109.91,35182.0,107.8968,107.9263,107.8183,107.8968,35182.0
2023-10-12 13:20:00,109.92,110.01,109.88,109.97,32525.0,107.9066,107.995,107.8674,107.9557,32525.0
2023-10-12 13:25:00,110.0,110.06,109.94,109.95,28343.0,107.9852,108.0441,107.9263,107.9361,28343.0
2023-10-12 13:30:00,109.93,110.0,109.74,109.76,80536.0,107.9165,107.9852,107.7299,107.7496,80536.0
2023-10-12 13:35:00,109.78,109.98,109.77,109.87,35100.0,107.7692,107.9655,107.7594,107.8576,35100.0
2023-10-12 13:40:00,109.87,109.95,109.77,109.78,31288.0,107.8576,107.9361,107.7594,107.7692,31288.0
2023-10-12 13:45:00,109.8,109.83,109.64,109.65,22961.0,107.7888,107.8183,107.6318,107.6416,22961.0
2023-10-12 13:50:00,109.66,109.68,109.55,109.59,46861.0,107.6514,107.671,107.5434,107.5827,46861.0
2023-10-12 13:55:00,109.59,109.66,109.55,109.56,34806.0,107.5827,107.6514,107.5434,107.5532,34806.0
2023-10-12 14:00:00,109.56,109.61,109.32,109.32,31656.0,107.5532,107.6023,107.3176,107.3176,31656.0
2023-10-12 14:05:00,109.33,109.35,109.06,109.08,35106.0,107.3275,107.3471,107.0624,107.082,35106.0
2023-10-12 14:10:00,109.08,109.08,108.92,109.02,39196.0,107.082,107.082,106.925,107.0231,39196.0
2023-10-12 14:15:00,109.0,109.06,108.88,108.96,32874.0,107.0035,107.0624,106.8857,106.9642,32874.0
2023-10-12 14:20:00,108.95,109.2,108.95,109.17,34726.0,106.9544,107.1998,106.9544,107.1704,34726.0
2023-10-12 14:25:00,109.18,109.21,109.01,109.14,48199.0,107.1802,107.2097,107.0133,107.1409,48199.0
2023-10-12 14:30:00,109.15,109.25,109.02,109.24,66646.0,107.1507,107.2489,107.0231,107.2391,66646.0
2023-10-12 14:35:00,109.26,109.3,109.16,109.21,32517.0,107.2587,107.298,107.1606,107.2097,32517.0
2023-10-12 14:40:00,109.2,109.2,109.05,109.13,30443.0,107.1998,107.1998,107.0526,107.1311,30443.0
2023-10-12 14:45:00,109.13,109.29,109.08,109.25,36409.0,107.1311,107.2882,107.082,107.2489,36409.0
2023-10-12 14:50:00,109.26,109.26,109.09,109.15,34591.0,107.2587,107.2587,107.0918,107.1507,34591.0
2023-10-12 14:55:00,109.17,109.19,109.1,109.12,28173.0,107.1704,107.19,107.1017,107.1213,28173.0
2023-10-12 15:00:00,109.13,109.26,109.12,109.25,53761.0,107.1311,107.2587,107.1213,107.2489,53761.0
2023-10-12 15:05:00,109.24,109.24,109.08,109.17,41352.0,107.2391,107.2391,107.082,107.1704,41352.0
2023-10-12 15:10:00,109.16,109.3,109.1,109.28,64438.0,107.1606,107.298,107.1017,107.2784,64438.0
2023-10-12 15:15:00,109.27,109.29,109.07,109.22,51341.0,107.2686,107.2882,107.0722,107.2195,51341.0
2023-10-12 15:20:00,109.21,109.22,109.07,109.09,54612.0,107.2097,107.2195,107.0722,107.0918,54612.0
2023-10-12 15:25:00,109.08,109.16,108.99,109.15,47169.0,107.082,107.1606,106.9937,107.1507,47169.0
2023-10-12 15:30:00,109.14,109.25,109.09,109.18,64142.0,107.1409,107.2489,107.0918,107.1802,64142.0
2023-10-12 15:35:00,109.17,109.31,109.15,109.26,79389.0,107.1704,107.3078,107.1507,107.2587,79389.0
2023-10-12 15:40:00,109.26,109.33,109.18,109.2,82389.0,107.2587,107.3275,107.1802,107.1998,82389.0
2023-10-12 15:45:00,109.2,109.21,109.12,109.15,101964.0,107.1998,107.2097,107.1213,107.1507,101964.0
2023-10-12 15:50:00,109.15,109.22,109.0,109.21,238609.0,107.1507,107.2195,107.0035,107.2097,238609.0
2023-10-12 15:55:00,109.2,109.32,109.06,109.13,353808.0,107.1998,107.3176,107.0624,107.1311,353808.0
2023-10-13 09:30:00,109.19,109.51,109.06,109.22,87594.0,107.19,107.5042,107.0624,107.2195,87594.0
2023-10-13 09:35:00,109.22,109.38,108.94,109.38,23407.0,107.2195,107.3765,106.9446,107.3765,23407.0
2023-10-13 09:40:00,109.35,109.4,109.15,109.18,16629.0,107.3471,107.3962,107.1507,107.1802,16629.0
2023-10-13 09:45:00,109.1,109.18,108.92,109.06,20607.0,107.1017,107.1802,106.925,107.0624,20607.0
2023-10-13 09:50:00,109.08,109.13,108.9,108.97,20489.0,107.082,107.1311,106.9053,106.974,20489.0
2023-10-13 09:55:00,108.99,109.11,108.96,109.03,16177.0,106.9937,107.1115,106.9642,107.0329,16177.0
2023-10-13 10:00:00,108.99,108.99,108.64,108.72,52110.0,106.9937,106.9937,106.6501,106.7286,52110.0
2023-10-13 10:05:00,108.73,108.75,108.5,108.55,45500.0,106.7384,106.7581,106.5127,106.5617,45500.0
2023-10-13 10:10:00,108.56,108.56,108.21,108.26,56061.0,106.5716,106.5716,106.228,106.2771,56061.0
2023-10-13 10:15:00,108.26,108.38,108.18,108.35,58515.0,106.2771,106.3949,106.1985,106.3654,58515.0
2023-10-13 10:20:00,108.38,108.47,108.17,108.22,77516.0,106.3949,106.4832,106.1887,106.2378,77516.0
2023-10-13 10:25:00,108.22,108.62,108.2,108.62,57357.0,106.2378,106.6305,106.2182,106.6305,57357.0
2023-10-13 10:30:00,108.63,108.91,108.6,108.9,43060.0,106.6403,106.9151,106.6108,106.9053,43060.0
2023-10-13 10:35:00,108.88,108.97,108.83,108.95,35238.0,106.8857,106.974,106.8366,106.9544,35238.0
2023-10-13 10:40:00,108.93,109.04,108.86,109.0,27878.0,106.9348,107.0428,106.8661,107.0035,27878.0
2023-10-13 10:45:00,108.99,109.01,108.85,108.88,34915.0,106.9937,107.0133,106.8562,106.8857,34915.0
2023-10-13 10:50:00,108.88,108.88,108.51,108.69,64374.0,106.8857,106.8857,106.5225,106.6992,64374.0
2023-10-13 10:55:00,108.7,108.72,108.48,108.54,27574.0,106.709,106.7286,106.493,106.5519,27574.0
2023-10-13 11:00:00,108.54,108.59,108.5,108.51,22509.0,106.5519,106.601,106.5127,106.5225,22509.0
2023-10-13 11:05:00,108.51,108.53,108.26,108.37,23747.0,106.5225,106.5421,106.2771,106.385,23747.0
2023-10-13 11:10:00,108.37,108.5,108.37,108.45,21031.0,106.385,106.5127,106.385,106.4636,21031.0
2023-10-13 11:15:00,108.45,108.46,108.23,108.4,40524.0,106.4636,106.4734,106.2476,106.4145,40524.0
2023-10-13 11:20:00,108.41,108.41,108.11,108.11,55838.0,106.4243,106.4243,106.1298,106.1298,55838.0
2023-10-13 11:25:00,108.11,108.18,108.03,108.18,48913.0,106.1298,106.1985,106.0513,106.1985,48913.0
2023-10-13 11:30:00,108.18,108.27,108.12,108.26,37145.0,106.1985,106.2869,106.1396,106.2771,37145.0
2023-10-13 11:35:00,108.26,108.44,108.23,108.25,41958.0,106.2771,106.4538,106.2476,106.2672,41958.0
2023-10-13 11:40:00,108.22,108.3,108.13,108.16,32309.0,106.2378,106.3163,106.1494,106.1789,32309.0
2023-10-13 11:45:00,108.16,108.33,108.15,108.2,23475.0,106.1789,106.3458,106.1691,106.2182,23475.0
2023-10-13 11:50:00,108.21,108.22,107.95,108.04,24455.0,106.228,106.2378,105.9727,106.0611,24455.0
2023-10-13 11:55:00,108.04,108.08,107.94,108.04,20954.0,106.0611,106.1003,105.9629,106.0611,20954.0
2023-10-13 12:00:00,108.03,108.24,107.98,108.23,30068.0,106.0513,106.2574,106.0022,106.2476,30068.0
2023-10-13 12:05:00,108.24,108.33,108.17,108.33,18462.0,106.2574,106.3458,106.1887,106.3458,18462.0
2023-10-13 12:10:00,108.33,108.42,108.32,108.33,23686.0,106.3458,106.4341,106.336,106.3458,23686.0
2023-10-13 12:15:00,108.32,108.54,108.31,108.54,22924.0,106.336,106.5519,106.3261,106.5519,22924.0
2023-10-13 12:20:00,108.54,108.66,108.52,108.64,15829.0,106.5519,106.6697,106.5323,106.6501,15829.0
2023-10-13 12:25:00,108.63,108.68,108.53,108.67,16288.0,106.6403,106.6894,106.5421,106.6795,16288.0
2023-10-13 12:30:00,108.66,108.82,108.62,108.78,20065.0,106.6697,106.8268,106.6305,106.7875,20065.0
2023-10-13 12:35:00,108.78,108.79,108.68,108.68,15815.0,106.7875,106.7973,106.6894,106.6894,15815.0
2023-10-13 12:40:00,108.7,108.75,108.68,108.72,11403.0,106.709,106.7581,106.6894,106.7286,11403.0
2023-10-13 12:45:00,108.73,108.76,108.59,108.59,13797.0,106.7384,106.7679,106.601,106.601,13797.0
2023-10-13 12:50:00,108.61,108.61,108.34,108.48,21443.0,106.6206,106.6206,106.3556,106.493,21443.0
2023-10-13 12:55:00,108.47,108.47,108.4,108.41,11171.0,106.4832,106.4832,106.4145,106.4243,11171.0
2023-10-13 13:00:00,108.4,108.51,108.39,108.44,15091.0,106.4145,106.5225,106.4047,106.4538,15091.0
2023-10-13 13:05:00,108.43,108.44,108.24,108.26,13541.0,106.4439,106.4538,106.2574,106.2771,13541.0
2023-10-13 13:10:00,108.27,108.35,108.14,108.18,48235.0,106.2869,106.3654,106.1592,106.1985,48235.0
2023-10-13 13:15:00,108.16,108.21,108.12,108.13,20732.0,106.1789,106.228,106.1396,106.1494,20732.0
2023-10-13 13:20:00,108.14,108.24,108.11,108.18,25406.0,106.1592,106.2574,106.1298,106.1985,25406.0
2023-10-13 13:25:00,108.18,108.2,107.84,107.9,25794.0,106.1985,106.2182,105.8647,105.9236,25794.0
2023-10-13 13:30:00,107.9,107.91,107.79,107.9,32610.0,105.9236,105.9335,105.8157,105.9236,32610.0
2023-10-13 13:35:00,107.91,107.95,107.8,107.92,31418.0,105.9335,105.9727,105.8255,105.9433,31418.0
2023-10-13 13:40:00,107.92,108.24,107.92,108.1,67742.0,105.9433,106.2574,105.9433,106.12,67742.0
2023-10-13 13:45:00,108.12,108.23,108.03,108.07,53439.0,106.1396,106.2476,106.0513,106.0905,53439.0
2023-10-13 13:50:00,108.08,108.22,108.07,108.15,29953.0,106.1003,106.2378,106.0905,106.1691,29953.0
2023-10-13 13:55:00,108.14,108.23,108.09,108.11,36501.0,106.1592,106.2476,106.1102,106.1298,36501.0
2023-10-13 14:00:00,108.1,108.13,107.95,108.0,35892.0,106.12,106.1494,105.9727,106.0218,35892.0
2023-10-13 14:05:00,107.99,108.19,107.94,107.99,34497.0,106.012,106.2083,105.9629,106.012,34497.0
2023-10-13 14:10:00,107.98,108.01,107.9,107.93,34434.0,106.0022,106.0316,105.9236,105.9531,34434.0
2023-10-13 14:15:00,107.92,107.99,107.8,107.96,35168.0,105.9433,106.012,105.8255,105.9825,35168.0
2023-10-13 14:20:00,107.98,108.11,107.9,107.93,32631.0,106.0022,106.1298,105.9236,105.9531,32631.0
2023-10-13 14:25:00,107.92,108.08,107.88,108.07,26020.0,105.9433,106.1003,105.904,106.0905,26020.0
2023-10-13 14:30:00,108.09,108.38,108.07,108.35,27109.0,106.1102,106.3949,106.0905,106.3654,27109.0
2023-10-13 14:35:00,108.35,108.36,108.15,108.17,28659.0,106.3654,106.3752,106.1691,106.1887,28659.0
2023-10-13 14:40:00,108.15,108.24,108.14,108.16,18540.0,106.1691,106.2574,106.1592,106.1789,18540.0
2023-10-13 14:45:00,108.17,108.21,108.08,108.17,22841.0,106.1887,106.228,106.1003,106.1887,22841.0
2023-10-13 14:50:00,108.16,108.39,108.16,108.39,27745.0,106.1789,106.4047,106.1789,106.4047,27745.0
2023-10-13 14:55:00,108.37,108.42,108.26,108.39,23011.0,106.385,106.4341,106.2771,106.4047,23011.0
2023-10-13 15:00:00,108.4,108.49,108.32,108.46,27919.0,106.4145,106.5028,106.336,106.4734,27919.0
2023-10-13 15:05:00,108.47,108.47,108.22,108.46,30635.0,106.4832,106.4832,106.2378,106.4734,30635.0
2023-10-13 15:10:00,108.44,108.64,108.39,108.47,52979.0,106.4538,106.6501,106.4047,106.4832,52979.0
2023-10-13 15:15:00,108.46,108.48,108.35,108.42,34465.0,106.4734,106.493,106.3654,106.4341,34465.0
2023-10-13 15:20:00,108.41,108.43,108.28,108.37,34602.0,106.4243,106.4439,106.2967,106.385,34602.0
2023-10-13 15:25:00,108.37,108.4,108.18,108.23,43021.0,106.385,106.4145,106.1985,106.2476,43021.0
2023-10-13 15:30:00,108.25,108.34,108.24,108.26,45268.0,106.2672,106.3556,106.2574,106.2771,45268.0
2023-10-13 15:35:00,108.24,108.26,108.13,108.16,71863.0,106.2574,106.2771,106.1494,106.1789,71863.0
2023-10-13 15:40:00,108.16,108.16,107.96,108.0,114254.0,106.1789,106.1789,105.9825,106.0218,114254.0
2023-10-13 15:45:00,108.0,108.18,108.0,108.18,129130.0,106.0218,106.1985,106.0218,106.1985,129130.0
2023-10-13 15:50:00,108.17,108.33,108.12,108.32,181752.0,106.1887,106.3458,106.1396,106.336,181752.0
2023-10-13 15:55:00,108.33,108.33,108.18,108.28,417040.0,106.3458,106.3458,106.1985,106.2967,417040.0
2023-10-16 09:30:00,108.9,109.22,108.72,109.2,89841.0,106.9053,107.2195,106.7286,107.1998,89841.0
2023-10-16 09:35:00,109.19,109.51,109.14,109.15,39598.0,107.19,107.5042,107.1409,107.1507,39598.0
2023-10-16 09:40:00,109.14,109.25,108.79,108.8,32034.0,107.1409,107.2489,106.7973,106.8072,32034.0
2023-10-16 09:45:00,108.78,108.88,108.42,108.43,21293.0,106.7875,106.8857,106.4341,106.4439,21293.0
2023-10-16 09:50:00,108.44,108.79,108.41,108.73,21959.0,106.4538,106.7973,106.4243,106.7384,21959.0
2023-10-16 09:55:00,108.73,108.9,108.63,108.88,57803.0,106.7384,106.9053,106.6403,106.8857,57803.0
2023-10-16 10:00:00,108.9,109.09,108.75,108.82,70200.0,106.9053,107.0918,106.7581,106.8268,70200.0
2023-10-16 10:05:00,108.85,109.05,108.79,109.04,42449.0,106.8562,107.0526,106.7973,107.0428,42449.0
2023-10-16 10:10:00,109.03,109.16,108.95,109.02,48006.0,107.0329,107.1606,106.9544,107.0231,48006.0
2023-10-16 10:15:00,109.05,109.24,108.99,109.17,45562.0,107.0526,107.2391,106.9937,107.1704,45562.0
2023-10-16 10:20:00,109.18,109.27,109.11,109.15,62943.0,107.1802,107.2686,107.1115,107.1507,62943.0
2023-10-16 10:25:00,109.15,109.34,109.06,109.3,57778.0,107.1507,107.3373,107.0624,107.298,57778.0
2023-10-16 10:30:00,109.31,109.47,109.23,109.26,63480.0,107.3078,107.4649,107.2293,107.2587,63480.0
2023-10-16 10:35:00,109.26,109.3,109.17,109.22,34533.0,107.2587,107.298,107.1704,107.2195,34533.0
2023-10-16 10:40:00,109.22,109.55,109.22,109.43,57859.0,107.2195,107.5434,107.2195,107.4256,57859.0
2023-10-16 10:45:00,109.45,109.59,109.45,109.56,39073.0,107.4453,107.5827,107.4453,107.5532,39073.0
2023-10-16 10:50:00,109.56,109.57,109.32,109.32,59121.0,107.5532,107.5631,107.3176,107.3176,59121.0
2023-10-16 10:55:00,109.32,109.37,109.22,109.27,55605.0,107.3176,107.3667,107.2195,107.2686,55605.0
2023-10-16 11:00:00,109.28,109.31,109.05,109.2,102581.0,107.2784,107.3078,107.0526,107.1998,102581.0
2023-10-16 11:05:00,109.18,109.25,109.14,109.19,46542.0,107.1802,107.2489,107.1409,107.19,46542.0
2023-10-16 11:10:00,109.19,109.21,109.07,109.09,22575.0,107.19,107.2097,107.0722,107.0918,22575.0
2023-10-16 11:15:00,109.11,109.14,109.0,109.01,32037.0,107.1115,107.1409,107.0035,107.0133,32037.0
2023-10-16 11:20:00,109.02,109.02,108.91,108.98,24444.0,107.0231,107.0231,106.9151,106.9839,24444.0
2023-10-16 11:25:00,108.97,109.1,108.95,109.06,29317.0,106.974,107.1017,106.9544,107.0624,29317.0
2023-10-16 11:30:00,109.05,109.11,108.98,109.0,25154.0,107.0526,107.1115,106.9839,107.0035,25154.0
2023-10-16 11:35:00,109.02,109.02,108.83,108.84,27914.0,107.0231,107.0231,106.8366,106.8464,27914.0
2023-10-16 11:40:00,108.84,108.92,108.78,108.83,21113.0,106.8464,106.925,106.7875,106.8366,21113.0
2023-10-16 11:45:00,108.83,108.93,108.76,108.92,20834.0,106.8366,106.9348,106.7679,106.925,20834.0
2023-10-16 11:50:00,108.92,108.99,108.92,108.93,20346.0,106.925,106.9937,106.925,106.9348,20346.0
2023-10-16 11:55:00,108.93,108.94,108.85,108.85,22338.0,106.9348,106.9446,106.8562,106.8562,22338.0
2023-10-16 12:00:00,108.86,108.86,108.72,108.78,36047.0,106.8661,106.8661,106.7286,106.7875,36047.0
2023-10-16 12:05:00,108.78,108.95,108.73,108.93,26560.0,106.7875,106.9544,106.7384,106.9348,26560.0
2023-10-16 12:10:00,108.9,108.9,108.69,108.72,19331.0,106.9053,106.9053,106.6992,106.7286,19331.0
2023-10-16 12:15:00,108.71,108.81,108.71,108.71,39351.0,106.7188,106.817,106.7188,106.7188,39351.0
2023-10-16 12:20:00,108.68,108.8,108.66,108.77,26279.0,106.6894,106.8072,106.6697,106.7777,26279.0
2023-10-16 12:25:00,108.77,108.8,108.68,108.72,30714.0,106.7777,106.8072,106.6894,106.7286,30714.0
2023-10-16 12:30:00,108.72,108.81,108.63,108.65,29178.0,106.7286,106.817,106.6403,106.6599,29178.0
2023-10-16 12:35:00,108.64,108.7,108.57,108.67,34081.0,106.6501,106.709,106.5814,106.6795,34081.0
2023-10-16 12:40:00,108.67,108.8,108.67,108.75,14003.0,106.6795,106.8072,106.6795,106.7581,14003.0
2023-10-16 12:45:00,108.75,108.77,108.71,108.72,14563.0,106.7581,106.7777,106.7188,106.7286,14563.0
2023-10-16 12:50:00,108.73,108.8,108.71,108.73,18593.0,106.7384,106.8072,106.7188,106.7384,18593.0
2023-10-16 12:55:00,108.73,108.73,108.53,108.7,33918.0,106.7384,106.7384,106.5421,106.709,33918.0
2023-10-16 13:00:00,108.7,108.92,108.7,108.92,27152.0,106.709,106.925,106.709,106.925,27152.0
2023-10-16 13:05:00,108.93,109.0,108.92,108.99,35769.0,106.9348,107.0035,106.925,106.9937,35769.0
2023-10-16 13:10:00,108.98,109.01,108.95,108.96,22647.0,106.9839,107.0133,106.9544,106.9642,22647.0
2023-10-16 13:15:00,108.96,108.98,108.8,108.8,20230.0,106.9642,106.9839,106.8072,106.8072,20230.0
2023-10-16 13:20:00,108.79,108.8,108.47,108.51,40141.0,106.7973,106.8072,106.4832,106.5225,40141.0
2023-10-16 13:25:00,108.48,108.65,108.31,108.62,33886.0,106.493,106.6599,106.3261,106.6305,33886.0
2023-10-16 13:30:00,108.63,108.71,108.57,108.65,18468.0,106.6403,106.7188,106.5814,106.6599,18468.0
2023-10-16 13:35:00,108.65,108.8,108.64,108.78,22118.0,106.6599,106.8072,106.6501,106.7875,22118.0
2023-10-16 13:40:00,108.79,108.94,108.78,108.92,29074.0,106.7973,106.9446,106.7875,106.925,29074.0
2023-10-16 13:45:00,108.93,108.99,108.86,108.97,33786.0,106.9348,106.9937,106.8661,106.974,33786.0
2023-10-16 13:50:00,108.97,108.99,108.88,108.91,25843.0,106.974,106.9937,106.8857,106.9151,25843.0
2023-10-16 13:55:00,108.92,108.97,108.89,108.94,38383.0,106.925,106.974,106.8955,106.9446,38383.0
2023-10-16 14:00:00,108.93,108.95,108.81,108.88,13049.0,106.9348,106.9544,106.817,106.8857,13049.0
2023-10-16 14:05:00,108.88,108.91,108.78,108.89,27407.0,106.8857,106.9151,106.7875,106.8955,27407.0
2023-10-16 14:10:00,108.88,108.94,108.84,108.85,21133.0,106.8857,106.9446,106.8464,106.8562,21133.0
2023-10-16 14:15:00,108.86,108.86,108.76,108.77,14534.0,106.8661,106.8661,106.7679,106.7777,14534.0
2023-10-16 14:20:00,108.78,108.81,108.64,108.72,24898.0,106.7875,106.817,106.6501,106.7286,24898.0
2023-10-16 14:25:00,108.72,108.84,108.71,108.78,27275.0,106.7286,106.8464,106.7188,106.7875,27275.0
2023-10-16 14:30:00,108.75,108.81,108.71,108.81,19734.0,106.7581,106.817,106.7188,106.817,19734.0
2023-10-16 14:35:00,108.81,108.84,108.66,108.74,22470.0,106.817,106.8464,106.6697,106.7483,22470.0
2023-10-16 14:40:00,108.75,108.78,108.71,108.75,26379.0,106.7581,106.7875,106.7188,106.7581,26379.0
2023-10-16 14:45:00,108.75,108.78,108.68,108.69,22408.0,106.7581,106.7875,106.6894,106.6992,22408.0
2023-10-16 14:50:00,108.69,108.79,108.67,108.79,29965.0,106.6992,106.7973,106.6795,106.7973,29965.0
2023-10-16 14:55:00,108.79,108.85,108.78,108.83,28905.0,106.7973,106.8562,106.7875,106.8366,28905.0
2023-10-16 15:00:00,108.82,108.84,108.69,108.78,27838.0,106.8268,106.8464,106.6992,106.7875,27838.0
2023-10-16 15:05:00,108.78,108.86,108.78,108.82,28954.0,106.7875,106.8661,106.7875,106.8268,28954.0
2023-10-16 15:10:00,108.82,108.92,108.78,108.82,36321.0,106.8268,106.925,106.7875,106.8268,36321.0
2023-10-16 15:15:00,108.81,108.88,108.78,108.81,29422.0,106.817,106.8857,106.7875,106.817,29422.0
2023-10-16 15:20:00,108.81,108.92,108.8,108.86,25992.0,106.817,106.925,106.8072,106.8661,25992.0
2023-10-16 15:25:00,108.87,108.96,108.86,108.95,25772.0,106.8759,106.9642,106.8661,106.9544,25772.0
2023-10-16 15:30:00,108.95,108.98,108.83,108.83,36123.0,106.9544,106.9839,106.8366,106.8366,36123.0
2023-10-16 15:35:00,108.84,108.9,108.79,108.86,56341.0,106.8464,106.9053,106.7973,106.8661,56341.0
2023-10-16 15:40:00,108.85,108.86,108.62,108.69,60318.0,106.8562,106.8661,106.6305,106.6992,60318.0
2023-10-16 15:45:00,108.68,108.68,108.56,108.63,65815.0,106.6894,106.6894,106.5716,106.6403,65815.0
2023-10-16 15:50:00,108.64,108.79,108.58,108.78,121094.0,106.6501,106.7973,106.5912,106.7875,121094.0
2023-10-16 15:55:00,108.78,108.82,108.66,108.68,389833.0,106.7875,106.8268,106.6697,106.6894,389833.0
2023-10-17 09:30:00,107.58,107.6,106.9,107.19,124783.0,105.6095,105.6291,104.942,105.2267,124783.0
2023-10-17 09:35:00,107.23,107.76,107.16,107.76,41760.0,105.2659,105.7862,105.1972,105.7862,41760.0
2023-10-17 09:40:00,107.73,107.97,107.68,107.79,37809.0,105.7568,105.9924,105.7077,105.8157,37809.0
2023-10-17 09:45:00,107.78,107.87,107.5,107.87,56186.0,105.8058,105.8942,105.531,105.8942,56186.0
2023-10-17 09:50:00,107.86,107.89,107.47,107.69,25999.0,105.8844,105.9138,105.5015,105.7175,25999.0
2023-10-17 09:55:00,107.72,108.1,107.68,107.95,28933.0,105.7469,106.12,105.7077,105.9727,28933.0
2023-10-17 10:00:00,107.95,108.2,107.91,107.99,24691.0,105.9727,106.2182,105.9335,106.012,24691.0
2023-10-17 10:05:00,108.01,108.58,107.97,108.57,32125.0,106.0316,106.5912,105.9924,106.5814,32125.0
2023-10-17 10:10:00,108.56,108.77,108.55,108.64,63757.0,106.5716,106.7777,106.5617,106.6501,63757.0
2023-10-17 10:15:00,108.65,108.75,108.35,108.44,40839.0,106.6599,106.7581,106.3654,106.4538,40839.0
2023-10-17 10:20:00,108.4,108.66,108.3,108.5,25477.0,106.4145,106.6697,106.3163,106.5127,25477.0
2023-10-17 10:25:00,108.48,108.57,108.4,108.48,28170.0,106.493,106.5814,106.4145,106.493,28170.0
2023-10-17 10:30:00,108.52,108.69,108.48,108.68,19541.0,106.5323,106.6992,106.493,106.6894,19541.0
2023-10-17 10:35:00,108.7,108.91,108.67,108.87,39761.0,106.709,106.9151,106.6795,106.8759,39761.0
2023-10-17 10:40:00,108.87,108.93,108.77,108.84,25805.0,106.8759,106.9348,106.7777,106.8464,25805.0
2023-10-17 10:45:00,108.83,108.97,108.64,108.7,42086.0,106.8366,106.974,106.6501,106.709,42086.0
2023-10-17 10:50:00,108.67,108.74,108.62,108.64,32441.0,106.6795,106.7483,106.6305,106.6501,32441.0
2023-10-17 10:55:00,108.64,108.86,108.63,108.84,32816.0,106.6501,106.8661,106.6403,106.8464,32816.0
2023-10-17 11:00:00,108.85,108.87,108.63,108.83,23884.0,106.8562,106.8759,106.6403,106.8366,23884.0
2023-10-17 11:05:00,108.81,108.95,108.77,108.92,37008.0,106.817,106.9544,106.7777,106.925,37008.0
2023-10-17 11:10:00,108.93,109.02,108.92,108.97,32300.0,106.9348,107.0231,106.925,106.974,32300.0
2023-10-17 11:15:00,108.99,109.13,108.94,109.09,28276.0,106.9937,107.1311,106.9446,107.0918,28276.0
2023-10-17 11:20:00,109.09,109.13,108.83,108.87,29965.0,107.0918,107.1311,106.8366,106.8759,29965.0
2023-10-17 11:25:00,108.88,108.95,108.78,108.86,26338.0,106.8857,106.9544,106.7875,106.8661,26338.0
2023-10-17 11:30:00,108.86,109.04,108.84,109.04,18667.0,106.8661,107.0428,106.8464,107.0428,18667.0
2023-10-17 11:35:00,109.03,109.16,109.02,109.08,40594.0,107.0329,107.1606,107.0231,107.082,40594.0
2023-10-17 11:40:00,109.07,109.18,109.02,109.11,14648.0,107.0722,107.1802,107.0231,107.1115,14648.0
2023-10-17 11:45:00,109.11,109.17,109.04,109.15,18172.0,107.1115,107.1704,107.0428,107.1507,18172.0
2023-10-17 11:50:00,109.14,109.2,109.02,109.07,22908.0,107.1409,107.1998,107.0231,107.0722,22908.0
2023-10-17 11:55:00,109.07,109.14,109.02,109.14,15276.0,107.0722,107.1409,107.0231,107.1409,15276.0
2023-10-17 12:00:00,109.15,109.31,109.12,109.18,22703.0,107.1507,107.3078,107.1213,107.1802,22703.0
2023-10-17 12:05:00,109.17,109.28,109.13,109.19,49160.0,107.1704,107.2784,107.1311,107.19,49160.0
2023-10-17 12:10:00,109.22,109.3,109.15,109.3,20391.0,107.2195,107.298,107.1507,107.298,20391.0
2023-10-17 12:15:00,109.31,109.36,109.2,109.24,19702.0,107.3078,107.3569,107.1998,107.2391,19702.0
2023-10-17 12:20:00,109.24,109.38,109.22,109.33,17961.0,107.2391,107.3765,107.2195,107.3275,17961.0
2023-10-17 12:25:00,109.32,109.47,109.31,109.47,33978.0,107.3176,107.4649,107.3078,107.4649,33978.0
2023-10-17 12:30:00,109.47,109.59,109.46,109.55,35045.0,107.4649,107.5827,107.4551,107.5434,35045.0
2023-10-17 12:35:00,109.53,109.55,109.42,109.47,24681.0,107.5238,107.5434,107.4158,107.4649,24681.0
2023-10-17 12:40:00,109.47,109.49,109.43,109.47,19406.0,107.4649,107.4845,107.4256,107.4649,19406.0
2023-10-17 12:45:00,109.46,109.53,109.36,109.53,28538.0,107.4551,107.5238,107.3569,107.5238,28538.0
2023-10-17 12:50:00,109.54,109.7,109.51,109.68,26624.0,107.5336,107.6907,107.5042,107.671,26624.0
2023-10-17 12:55:00,109.68,109.79,109.48,109.56,44431.0,107.671,107.779,107.4747,107.5532,44431.0
2023-10-17 13:00:00,109.58,109.58,109.42,109.42,17460.0,107.5729,107.5729,107.4158,107.4158,17460.0
2023-10-17 13:05:00,109.42,109.48,109.37,109.44,22558.0,107.4158,107.4747,107.3667,107.4354,22558.0
2023-10-17 13:10:00,109.45,109.48,109.33,109.34,39993.0,107.4453,107.4747,107.3275,107.3373,39993.0
2023-10-17 13:15:00,109.34,109.45,109.31,109.43,20797.0,107.3373,107.4453,107.3078,107.4256,20797.0
2023-10-17 13:20:00,109.43,109.5,109.41,109.41,24292.0,107.4256,107.4943,107.406,107.406,24292.0
2023-10-17 13:25:00,109.4,109.46,109.38,109.38,19297.0,107.3962,107.4551,107.3765,107.3765,19297.0
2023-10-17 13:30:00,109.38,109.38,109.18,109.33,34197.0,107.3765,107.3765,107.1802,107.3275,34197.0
2023-10-17 13:35:00,109.37,109.37,109.19,109.21,22772.0,107.3667,107.3667,107.19,107.2097,22772.0
2023-10-17 13:40:00,109.23,109.26,109.1,109.14,21968.0,107.2293,107.2587,107.1017,107.1409,21968.0
2023-10-17 13:45:00,109.14,109.19,109.12,109.15,20271.0,107.1409,107.19,107.1213,107.1507,20271.0
2023-10-17 13:50:00,109.15,109.16,108.9,108.96,55765.0,107.1507,107.1606,106.9053,106.9642,55765.0
2023-10-17 13:55:00,108.95,109.02,108.87,108.97,34380.0,106.9544,107.0231,106.8759,106.974,34380.0
2023-10-17 14:00:00,108.95,109.02,108.91,108.98,37523.0,106.9544,107.0231,106.9151,106.9839,37523.0
2023-10-17 14:05:00,108.98,109.06,108.95,109.06,21356.0,106.9839,107.0624,106.9544,107.0624,21356.0
2023-10-17 14:10:00,109.06,109.14,109.01,109.08,16603.0,107.0624,107.1409,107.0133,107.082,16603.0
2023-10-17 14:15:00,109.08,109.2,108.98,109.01,26710.0,107.082,107.1998,106.9839,107.0133,26710.0
2023-10-17 14:20:00,109.02,109.14,109.02,109.11,23993.0,107.0231,107.1409,107.0231,107.1115,23993.0
2023-10-17 14:25:00,109.12,109.22,109.09,109.16,37792.0,107.1213,107.2195,107.0918,107.1606,37792.0
2023-10-17 14:30:00,109.14,109.26,109.08,109.26,35157.0,107.1409,107.2587,107.082,107.2587,35157.0
2023-10-17 14:35:00,109.26,109.33,109.19,109.32,48505.0,107.2587,107.3275,107.19,107.3176,48505.0
2023-10-17 14:40:00,109.32,109.38,109.25,109.28,51333.0,107.3176,107.3765,107.2489,107.2784,51333.0
2023-10-17 14:45:00,109.28,109.42,109.27,109.37,36389.0,107.2784,107.4158,107.2686,107.3667,36389.0
2023-10-17 14:50:00,109.38,109.38,109.07,109.07,27983.0,107.3765,107.3765,107.0722,107.0722,27983.0
2023-10-17 14:55:00,109.08,109.15,109.04,109.07,36294.0,107.082,107.1507,107.0428,107.0722,36294.0
2023-10-17 15:00:00,109.09,109.13,108.99,109.09,48284.0,107.0918,107.1311,106.9937,107.0918,48284.0
2023-10-17 15:05:00,109.09,109.17,108.98,109.11,33461.0,107.0918,107.1704,106.9839,107.1115,33461.0
2023-10-17 15:10:00,109.12,109.18,109.05,109.06,25357.0,107.1213,107.1802,107.0526,107.0624,25357.0
2023-10-17 15:15:00,109.06,109.08,108.98,109.06,46515.0,107.0624,107.082,106.9839,107.0624,46515.0
2023-10-17 15:20:00,109.06,109.12,108.92,108.93,64031.0,107.0624,107.1213,106.925,106.9348,64031.0
2023-10-17 15:25:00,108.93,108.96,108.8,108.85,78133.0,106.9348,106.9642,106.8072,106.8562,78133.0
2023-10-17 15:30:00,108.87,108.98,108.84,108.91,77816.0,106.8759,106.9839,106.8464,106.9151,77816.0
2023-10-17 15:35:00,108.91,108.99,108.91,108.92,63570.0,106.9151,106.9937,106.9151,106.925,63570.0
2023-10-17 15:40:00,108.92,108.94,108.74,108.76,77775.0,106.925,106.9446,106.7483,106.7679,77775.0
2023-10-17 15:45:00,108.77,108.81,108.72,108.78,69309.0,106.7777,106.817,106.7286,106.7875,69309.0
2023-10-17 15:50:00,108.78,108.89,108.68,108.87,153663.0,106.7875,106.8955,106.6894,106.8759,153663.0
2023-10-17 15:55:00,108.88,109.07,108.86,109.06,292871.0,106.8857,107.0722,106.8661,107.0624,292871.0
2023-10-18 09:30:00,108.4,108.78,108.4,108.76,95662.0,106.4145,106.7875,106.4145,106.7679,95662.0
2023-10-18 09:35:00,108.73,108.77,108.27,108.45,36221.0,106.7384,106.7777,106.2869,106.4636,36221.0
2023-10-18 09:40:00,108.42,108.5,108.08,108.19,51669.0,106.4341,106.5127,106.1003,106.2083,51669.0
2023-10-18 09:45:00,108.18,108.58,108.09,108.43,26413.0,106.1985,106.5912,106.1102,106.4439,26413.0
2023-10-18 09:50:00,108.43,108.86,108.43,108.84,38538.0,106.4439,106.8661,106.4439,106.8464,38538.0
2023-10-18 09:55:00,108.85,109.06,108.8,109.06,35378.0,106.8562,107.0624,106.8072,107.0624,35378.0
2023-10-18 10:00:00,109.02,109.03,108.72,108.76,43492.0,107.0231,107.0329,106.7286,106.7679,43492.0
2023-10-18 10:05:00,108.72,108.89,108.56,108.79,50652.0,106.7286,106.8955,106.5716,106.7973,50652.0
2023-10-18 10:10:00,108.8,109.01,108.74,109.0,67022.0,106.8072,107.0133,106.7483,107.0035,67022.0
2023-10-18 10:15:00,108.96,109.3,108.91,109.28,43888.0,106.9642,107.298,106.9151,107.2784,43888.0
2023-10-18 10:20:00,109.3,109.52,109.28,109.48,65476.0,107.298,107.514,107.2784,107.4747,65476.0
2023-10-18 10:25:00,109.47,109.48,109.09,109.11,49101.0,107.4649,107.4747,107.0918,107.1115,49101.0
2023-10-18 10:30:00,109.08,109.09,108.91,108.97,25620.0,107.082,107.0918,106.9151,106.974,25620.0
2023-10-18 10:35:00,108.99,109.23,108.89,109.23,31576.0,106.9937,107.2293,106.8955,107.2293,31576.0
2023-10-18 10:40:00,109.21,109.27,109.1,109.24,20216.0,107.2097,107.2686,107.1017,107.2391,20216.0
2023-10-18 10:45:00,109.25,109.28,109.14,109.16,33489.0,107.2489,107.2784,107.1409,107.1606,33489.0
2023-10-18 10:50:00,109.12,109.15,108.84,108.84,41465.0,107.1213,107.1507,106.8464,106.8464,41465.0
2023-10-18 10:55:00,108.84,108.92,108.8,108.92,19875.0,106.8464,106.925,106.8072,106.925,19875.0
2023-10-18 11:00:00,108.92,109.21,108.87,109.14,44973.0,106.925,107.2097,106.8759,107.1409,44973.0
2023-10-18 11:05:00,109.13,109.13,108.91,108.96,17875.0,107.1311,107.1311,106.9151,106.9642,17875.0
2023-10-18 11:10:00,108.97,109.1,108.93,109.02,36656.0,106.974,107.1017,106.9348,107.0231,36656.0
2023-10-18 11:15:00,109.02,109.17,108.92,108.98,43587.0,107.0231,107.1704,106.925,106.9839,43587.0
2023-10-18 11:20:00,108.96,109.16,108.92,109.03,52681.0,106.9642,107.1606,106.925,107.0329,52681.0
2023-10-18 11:25:00,109.04,109.2,108.97,109.01,18240.0,107.0428,107.1998,106.974,107.0133,18240.0
2023-10-18 11:30:00,108.99,109.17,108.96,109.15,18170.0,106.9937,107.1704,106.9642,107.1507,18170.0
2023-10-18 11:35:00,109.13,109.35,109.13,109.33,37380.0,107.1311,107.3471,107.1311,107.3275,37380.0
2023-10-18 11:40:00,109.32,109.47,109.28,109.44,21833.0,107.3176,107.4649,107.2784,107.4354,21833.0
2023-10-18 11:45:00,109.44,109.47,109.26,109.26,21243.0,107.4354,107.4649,107.2587,107.2587,21243.0
2023-10-18 11:50:00,109.27,109.4,109.24,109.25,30927.0,107.2686,107.3962,107.2391,107.2489,30927.0
2023-10-18 11:55:00,109.23,109.46,109.18,109.23,21856.0,107.2293,107.4551,107.1802,107.2293,21856.0
2023-10-18 12:00:00,109.24,109.57,109.14,109.53,26895.0,107.2391,107.5631,107.1409,107.5238,26895.0
2023-10-18 12:05:00,109.53,109.6,109.37,109.59,26323.0,107.5238,107.5925,107.3667,107.5827,26323.0
2023-10-18 12:10:00,109.59,109.65,109.41,109.41,21927.0,107.5827,107.6416,107.406,107.406,21927.0
2023-10-18 12:15:00,109.42,109.44,109.19,109.22,28714.0,107.4158,107.4354,107.19,107.2195,28714.0
2023-10-18 12:20:00,109.2,109.24,109.05,109.12,20394.0,107.1998,107.2391,107.0526,107.1213,20394.0
2023-10-18 12:25:00,109.12,109.17,109.08,109.16,15641.0,107.1213,107.1704,107.082,107.1606,15641.0
2023-10-18 12:30:00,109.16,109.17,109.05,109.12,31285.0,107.1606,107.1704,107.0526,107.1213,31285.0
2023-10-18 12:35:00,109.08,109.23,109.05,109.19,27308.0,107.082,107.2293,107.0526,107.19,27308.0
2023-10-18 12:40:00,109.18,109.3,109.17,109.3,20019.0,107.1802,107.298,107.1704,107.298,20019.0
2023-10-18 12:45:00,109.29,109.31,109.15,109.19,16597.0,107.2882,107.3078,107.1507,107.19,16597.0
2023-10-18 12:50:00,109.18,109.2,109.07,109.13,31048.0,107.1802,107.1998,107.0722,107.1311,31048.0
2023-10-18 12:55:00,109.14,109.27,109.09,109.23,109665.0,107.1409,107.2686,107.0918,107.2293,109665.0
2023-10-18 13:00:00,109.22,109.53,109.07,109.53,118202.0,107.2195,107.5238,107.0722,107.5238,118202.0
2023-10-18 13:05:00,109.52,109.58,109.39,109.55,33276.0,107.514,107.5729,107.3864,107.5434,33276.0
2023-10-18 13:10:00,109.54,109.68,109.47,109.66,34799.0,107.5336,107.671,107.4649,107.6514,34799.0
2023-10-18 13:15:00,109.65,109.73,109.4,109.43,28283.0,107.6416,107.7201,107.3962,107.4256,28283.0
2023-10-18 13:20:00,109.43,109.49,109.38,109.39,22218.0,107.4256,107.4845,107.3765,107.3864,22218.0
2023-10-18 13:25:00,109.4,109.45,109.32,109.35,20732.0,107.3962,107.4453,107.3176,107.3471,20732.0
2023-10-18 13:30:00,109.35,109.35,109.06,109.08,29079.0,107.3471,107.3471,107.0624,107.082,29079.0
2023-10-18 13:35:00,109.07,109.07,108.89,108.92,27732.0,107.0722,107.0722,106.8955,106.925,27732.0
2023-10-18 13:40:00,108.93,109.0,108.89,108.92,21858.0,106.9348,107.0035,106.8955,106.925,21858.0
2023-10-18 13:45:00,108.91,108.92,108.78,108.91,34306.0,106.9151,106.925,106.7875,106.9151,34306.0
2023-10-18 13:50:00,108.9,108.99,108.81,108.92,18427.0,106.9053,106.9937,106.817,106.925,18427.0
2023-10-18 13:55:00,108.91,109.02,108.88,108.99,31802.0,106.9151,107.0231,106.8857,106.9937,31802.0
2023-10-18 14:00:00,109.0,109.01,108.84,108.95,32266.0,107.0035,107.0133,106.8464,106.9544,32266.0
2023-10-18 14:05:00,108.96,109.16,108.87,109.05,42977.0,106.9642,107.1606,106.8759,107.0526,42977.0
2023-10-18 14:10:00,109.04,109.07,108.89,108.94,22434.0,107.0428,107.0722,106.8955,106.9446,22434.0
2023-10-18 14:15:00,108.93,108.94,108.69,108.73,29258.0,106.9348,106.9446,106.6992,106.7384,29258.0
2023-10-18 14:20:00,108.73,108.83,108.7,108.79,16410.0,106.7384,106.8366,106.709,106.7973,16410.0
2023-10-18 14:25:00,108.78,108.84,108.74,108.84,22297.0,106.7875,106.8464,106.7483,106.8464,22297.0
2023-10-18 14:30:00,108.84,109.02,108.75,108.77,27413.0,106.8464,107.0231,106.7581,106.7777,27413.0
2023-10-18 14:35:00,108.73,108.76,108.61,108.63,32306.0,106.7384,106.7679,106.6206,106.6403,32306.0
2023-10-18 14:40:00,108.64,108.66,108.52,108.58,31589.0,106.6501,106.6697,106.5323,106.5912,31589.0
2023-10-18 14:45:00,108.58,108.62,108.39,108.39,49135.0,106.5912,106.6305,106.4047,106.4047,49135.0
2023-10-18 14:50:00,108.4,108.41,108.29,108.38,53325.0,106.4145,106.4243,106.3065,106.3949,53325.0
2023-10-18 14:55:00,108.39,108.57,108.39,108.5,42770.0,106.4047,106.5814,106.4047,106.5127,42770.0
2023-10-18 15:00:00,108.5,108.58,108.44,108.53,43138.0,106.5127,106.5912,106.4538,106.5421,43138.0
2023-10-18 15:05:00,108.53,108.55,108.21,108.23,85029.0,106.5421,106.5617,106.228,106.2476,85029.0
2023-10-18 15:10:00,108.24,108.31,108.21,108.24,43080.0,106.2574,106.3261,106.228,106.2574,43080.0
2023-10-18 15:15:00,108.25,108.34,108.21,108.31,38684.0,106.2672,106.3556,106.228,106.3261,38684.0
2023-10-18 15:20:00,108.32,108.45,108.32,108.43,39565.0,106.336,106.4636,106.336,106.4439,39565.0
2023-10-18 15:25:00,108.43,108.45,108.25,108.28,33009.0,106.4439,106.4636,106.2672,106.2967,33009.0
2023-10-18 15:30:00,108.3,108.34,108.15,108.19,46219.0,106.3163,106.3556,106.1691,106.2083,46219.0
2023-10-18 15:35:00,108.2,108.33,108.15,108.18,55927.0,106.2182,106.3458,106.1691,106.1985,55927.0
2023-10-18 15:40:00,108.17,108.3,108.1,108.1,64274.0,106.1887,106.3163,106.12,106.12,64274.0
2023-10-18 15:45:00,108.09,108.1,107.86,108.05,129119.0,106.1102,106.12,105.8844,106.0709,129119.0
2023-10-18 15:50:00,108.05,108.32,108.05,108.31,149355.0,106.0709,106.336,106.0709,106.3261,149355.0
2023-10-18 15:55:00,108.31,108.38,108.19,108.25,285583.0,106.3261,106.3949,106.2083,106.2672,285583.0
2023-10-19 09:30:00,108.63,109.16,108.63,108.71,143337.0,106.6403,107.1606,106.6403,106.7188,143337.0
2023-10-19 09:35:00,108.67,108.68,108.39,108.63,36923.0,106.6795,106.6894,106.4047,106.6403,36923.0
2023-10-19 09:40:00,108.59,108.73,108.19,108.46,120157.0,106.601,106.7384,106.2083,106.4734,120157.0
2023-10-19 09:45:00,108.47,108.57,108.25,108.44,29883.0,106.4832,106.5814,106.2672,106.4538,29883.0
2023-10-19 09:50:00,108.44,108.62,108.39,108.55,36554.0,106.4538,106.6305,106.4047,106.5617,36554.0
2023-10-19 09:55:00,108.56,108.63,108.41,108.62,35118.0,106.5716,106.6403,106.4243,106.6305,35118.0
2023-10-19 10:00:00,108.7,108.82,108.56,108.77,63543.0,106.709,106.8268,106.5716,106.7777,63543.0
2023-10-19 10:05:00,108.75,108.86,108.63,108.81,67022.0,106.7581,106.8661,106.6403,106.817,67022.0
2023-10-19 10:10:00,108.81,109.17,108.81,109.06,56443.0,106.817,107.1704,106.817,107.0624,56443.0
2023-10-19 10:15:00,109.07,109.07,108.63,108.78,58199.0,107.0722,107.0722,106.6403,106.7875,58199.0
2023-10-19 10:20:00,108.77,108.85,108.63,108.71,53566.0,106.7777,106.8562,106.6403,106.7188,53566.0
2023-10-19 10:25:00,108.72,108.79,108.59,108.61,45410.0,106.7286,106.7973,106.601,106.6206,45410.0
2023-10-19 10:30:00,108.61,108.8,108.61,108.8,29130.0,106.6206,106.8072,106.6206,106.8072,29130.0
2023-10-19 10:35:00,108.81,109.05,108.79,109.0,34947.0,106.817,107.0526,106.7973,107.0035,34947.0
2023-10-19 10:40:00,108.99,109.19,108.98,109.1,50692.0,106.9937,107.19,106.9839,107.1017,50692.0
2023-10-19 10:45:00,109.09,109.27,109.05,109.22,51301.0,107.0918,107.2686,107.0526,107.2195,51301.0
2023-10-19 10:50:00,109.22,109.37,109.08,109.13,77587.0,107.2195,107.3667,107.082,107.1311,77587.0
2023-10-19 10:55:00,109.16,109.32,109.09,109.13,39861.0,107.1606,107.3176,107.0918,107.1311,39861.0
2023-10-19 11:00:00,109.12,109.26,109.1,109.16,39484.0,107.1213,107.2587,107.1017,107.1606,39484.0
2023-10-19 11:05:00,109.18,109.29,109.14,109.2,49888.0,107.1802,107.2882,107.1409,107.1998,49888.0
2023-10-19 11:10:00,109.2,109.26,109.09,109.09,32824.0,107.1998,107.2587,107.0918,107.0918,32824.0
2023-10-19 11:15:00,109.09,109.2,109.03,109.15,39639.0,107.0918,107.1998,107.0329,107.1507,39639.0
2023-10-19 11:20:00,109.14,109.22,109.02,109.22,42929.0,107.1409,107.2195,107.0231,107.2195,42929.0
2023-10-19 11:25:00,109.24,109.39,109.2,109.39,39168.0,107.2391,107.3864,107.1998,107.3864,39168.0
2023-10-19 11:30:00,109.39,109.55,109.32,109.54,36870.0,107.3864,107.5434,107.3176,107.5336,36870.0
2023-10-19 11:35:00,109.55,109.6,109.49,109.53,45703.0,107.5434,107.5925,107.4845,107.5238,45703.0
2023-10-19 11:40:00,109.53,109.55,109.37,109.45,28456.0,107.5238,107.5434,107.3667,107.4453,28456.0
2023-10-19 11:45:00,109.45,109.51,109.35,109.42,22791.0,107.4453,107.5042,107.3471,107.4158,22791.0
2023-10-19 11:50:00,109.43,109.5,109.39,109.4,29554.0,107.4256,107.4943,107.3864,107.3962,29554.0
2023-10-19 11:55:00,109.41,109.46,109.38,109.4,23503.0,107.406,107.4551,107.3765,107.3962,23503.0
2023-10-19 12:00:00,109.39,109.97,109.23,109.68,92843.0,107.3864,107.9557,107.2293,107.671,92843.0
2023-10-19 12:05:00,109.7,109.72,109.49,109.59,55866.0,107.6907,107.7103,107.4845,107.5827,55866.0
2023-10-19 12:10:00,109.59,109.71,109.55,109.6,54921.0,107.5827,107.7005,107.5434,107.5925,54921.0
2023-10-19 12:15:00,109.6,109.81,109.56,109.78,22803.0,107.5925,107.7987,107.5532,107.7692,22803.0
2023-10-19 12:20:00,109.76,110.22,109.74,110.05,157574.0,107.7496,108.2012,107.7299,108.0343,157574.0
2023-10-19 12:25:00,110.01,110.01,109.39,109.46,48109.0,107.995,107.995,107.3864,107.4551,48109.0
2023-10-19 12:30:00,109.48,109.54,109.03,109.06,41375.0,107.4747,107.5336,107.0329,107.0624,41375.0
2023-10-19 12:35:00,109.05,109.06,108.84,109.03,58503.0,107.0526,107.0624,106.8464,107.0329,58503.0
2023-10-19 12:40:00,109.01,109.26,108.95,109.08,48857.0,107.0133,107.2587,106.9544,107.082,48857.0
2023-10-19 12:45:00,109.09,109.4,108.98,109.38,31692.0,107.0918,107.3962,106.9839,107.3765,31692.0
2023-10-19 12:50:00,109.38,109.61,109.2,109.56,40145.0,107.3765,107.6023,107.1998,107.5532,40145.0
2023-10-19 12:55:00,109.56,109.65,109.43,109.57,17372.0,107.5532,107.6416,107.4256,107.5631,17372.0
2023-10-19 13:00:00,109.59,109.8,109.55,109.6,25872.0,107.5827,107.7888,107.5434,107.5925,25872.0
2023-10-19 13:05:00,109.62,109.96,109.6,109.95,42823.0,107.6121,107.9459,107.5925,107.9361,42823.0
2023-10-19 13:10:00,109.94,110.06,109.92,110.0,51261.0,107.9263,108.0441,107.9066,107.9852,51261.0
2023-10-19 13:15:00,110.01,110.07,109.87,110.03,97239.0,107.995,108.0539,107.8576,108.0146,97239.0
2023-10-19 13:20:00,110.03,110.08,109.75,109.75,63689.0,108.0146,108.0637,107.7398,107.7398,63689.0
2023-10-19 13:25:00,109.74,109.88,109.66,109.84,55104.0,107.7299,107.8674,107.6514,107.8281,55104.0
2023-10-19 13:30:00,109.86,110.09,109.74,109.76,52772.0,107.8477,108.0735,107.7299,107.7496,52772.0
2023-10-19 13:35:00,109.77,109.8,109.46,109.53,55184.0,107.7594,107.7888,107.4551,107.5238,55184.0
2023-10-19 13:40:00,109.52,109.59,109.45,109.52,31659.0,107.514,107.5827,107.4453,107.514,31659.0
2023-10-19 13:45:00,109.53,109.61,109.48,109.56,31821.0,107.5238,107.6023,107.4747,107.5532,31821.0
2023-10-19 13:50:00,109.58,109.63,109.51,109.57,42731.0,107.5729,107.622,107.5042,107.5631,42731.0
2023-10-19 13:55:00,109.56,109.72,109.52,109.58,28886.0,107.5532,107.7103,107.514,107.5729,28886.0
2023-10-19 14:00:00,109.56,109.68,109.47,109.57,54286.0,107.5532,107.671,107.4649,107.5631,54286.0
2023-10-19 14:05:00,109.58,109.65,109.52,109.56,37135.0,107.5729,107.6416,107.514,107.5532,37135.0
2023-10-19 14:10:00,109.57,109.72,109.55,109.57,37972.0,107.5631,107.7103,107.5434,107.5631,37972.0
2023-10-19 14:15:00,109.57,109.64,109.43,109.5,53458.0,107.5631,107.6318,107.4256,107.4943,53458.0
2023-10-19 14:20:00,109.52,109.65,109.42,109.43,70469.0,107.514,107.6416,107.4158,107.4256,70469.0
2023-10-19 14:25:00,109.43,109.56,109.41,109.44,69565.0,107.4256,107.5532,107.406,107.4354,69565.0
2023-10-19 14:30:00,109.45,109.46,108.96,108.96,98841.0,107.4453,107.4551,106.9642,106.9642,98841.0
2023-10-19 14:35:00,108.93,108.99,108.82,108.93,42275.0,106.9348,106.9937,106.8268,106.9348,42275.0
2023-10-19 14:40:00,108.93,108.93,108.66,108.69,58643.0,106.9348,106.9348,106.6697,106.6992,58643.0
2023-10-19 14:45:00,108.69,108.8,108.65,108.69,55838.0,106.6992,106.8072,106.6599,106.6992,55838.0
2023-10-19 14:50:00,108.68,108.93,108.68,108.88,74983.0,106.6894,106.9348,106.6894,106.8857,74983.0
2023-10-19 14:55:00,108.87,109.08,108.86,108.91,64215.0,106.8759,107.082,106.8661,106.9151,64215.0
2023-10-19 15:00:00,108.91,109.12,108.87,109.12,109902.0,106.9151,107.1213,106.8759,107.1213,109902.0
2023-10-19 15:05:00,109.12,109.26,109.11,109.12,118797.0,107.1213,107.2587,107.1115,107.1213,118797.0
2023-10-19 15:10:00,109.13,109.21,108.88,108.89,63272.0,107.1311,107.2097,106.8857,106.8955,63272.0
2023-10-19 15:15:00,108.9,108.9,108.69,108.83,45703.0,106.9053,106.9053,106.6992,106.8366,45703.0
2023-10-19 15:20:00,108.83,108.96,108.79,108.89,92248.0,106.8366,106.9642,106.7973,106.8955,92248.0
2023-10-19 15:25:00,108.88,108.91,108.75,108.86,74897.0,106.8857,106.9151,106.7581,106.8661,74897.0
2023-10-19 15:30:00,108.87,108.91,108.73,108.87,75578.0,106.8759,106.9151,106.7384,106.8759,75578.0
2023-10-19 15:35:00,108.87,108.87,108.64,108.64,79495.0,106.8759,106.8759,106.6501,106.6501,79495.0
2023-10-19 15:40:00,108.63,108.71,108.42,108.46,83851.0,106.6403,106.7188,106.4341,106.4734,83851.0
2023-10-19 15:45:00,108.46,108.6,108.31,108.59,174189.0,106.4734,106.6108,106.3261,106.601,174189.0
2023-10-19 15:50:00,108.6,108.75,108.52,108.62,198397.0,106.6108,106.7581,106.5323,106.6305,198397.0
2023-10-19 15:55:00,108.61,108.7,108.32,108.33,477326.0,106.6206,106.709,106.336,106.3458,477326.0
2023-10-20 09:30:00,106.99,107.04,102.85,104.9,1527314.0,105.0303,105.0794,100.9661,102.9786,1527314.0
2023-10-20 09:35:00,104.84,105.34,104.05,105.11,471280.0,102.9197,103.4105,102.1442,103.1847,471280.0
2023-10-20 09:40:00,105.13,105.33,104.39,105.28,254527.0,103.2044,103.4007,102.4779,103.3516,254527.0
2023-10-20 09:45:00,105.29,105.55,104.72,104.75,245162.0,103.3615,103.6167,102.8019,102.8313,245162.0
2023-10-20 09:50:00,104.75,104.93,104.2,104.64,236502.0,102.8313,103.008,102.2914,102.7234,236502.0
2023-10-20 09:55:00,104.73,104.73,103.86,104.0,243465.0,102.8117,102.8117,101.9576,102.0951,243465.0
2023-10-20 10:00:00,104.02,104.64,103.81,103.99,213103.0,102.1147,102.7234,101.9086,102.0853,213103.0
2023-10-20 10:05:00,104.03,104.11,103.61,103.61,144666.0,102.1245,102.2031,101.7122,101.7122,144666.0
2023-10-20 10:10:00,103.61,103.73,102.76,102.91,378600.0,101.7122,101.83,100.8778,101.025,378600.0
2023-10-20 10:15:00,102.91,103.57,102.9,103.5,309751.0,101.025,101.673,101.0152,101.6042,309751.0
2023-10-20 10:20:00,103.48,103.59,102.53,102.69,585126.0,101.5846,101.6926,100.652,100.8091,585126.0
2023-10-20 10:25:00,102.7,102.93,102.46,102.73,210364.0,100.8189,101.0447,100.5833,100.8483,210364.0
2023-10-20 10:30:00,102.75,102.75,102.25,102.32,282778.0,100.868,100.868,100.3771,100.4459,282778.0
2023-10-20 10:35:00,102.31,102.33,101.47,101.96,467194.0,100.436,100.4557,99.6114,100.0924,467194.0
2023-10-20 10:40:00,101.98,102.19,101.38,101.4,238848.0,100.1121,100.3182,99.5231,99.5427,238848.0
2023-10-20 10:45:00,101.41,101.43,101.05,101.22,492415.0,99.5525,99.5722,99.1991,99.366,492415.0
2023-10-20 10:50:00,101.23,101.54,101.02,101.27,357139.0,99.3758,99.6801,99.1697,99.4151,357139.0
2023-10-20 10:55:00,101.27,101.36,100.66,101.13,249491.0,99.4151,99.5034,98.8163,99.2776,249491.0
2023-10-20 11:00:00,101.13,101.43,101.02,101.31,247115.0,99.2776,99.5722,99.1697,99.4544,247115.0
2023-10-20 11:05:00,101.32,102.26,101.25,102.26,287877.0,99.4642,100.387,99.3955,100.387,287877.0
2023-10-20 11:10:00,102.25,102.64,101.97,102.41,204882.0,100.3771,100.76,100.1023,100.5342,204882.0
2023-10-20 11:15:00,102.41,102.53,102.18,102.19,100121.0,100.5342,100.652,100.3084,100.3182,100121.0
2023-10-20 11:20:00,102.2,102.43,102.02,102.29,93749.0,100.328,100.5538,100.1513,100.4164,93749.0
2023-10-20 11:25:00,102.29,102.37,102.05,102.08,76662.0,100.4164,100.4949,100.1808,100.2102,76662.0
2023-10-20 11:30:00,102.08,102.38,102.05,102.36,106672.0,100.2102,100.5048,100.1808,100.4851,106672.0
2023-10-20 11:35:00,102.39,102.57,102.32,102.36,194087.0,100.5146,100.6913,100.4459,100.4851,194087.0
2023-10-20 11:40:00,102.37,102.43,101.92,101.96,100146.0,100.4949,100.5538,100.0532,100.0924,100146.0
2023-10-20 11:45:00,101.95,102.26,101.75,102.11,152408.0,100.0826,100.387,99.8863,100.2397,152408.0
2023-10-20 11:50:00,102.11,102.21,101.91,102.02,73307.0,100.2397,100.3379,100.0434,100.1513,73307.0
2023-10-20 11:55:00,102.02,102.14,101.79,101.8,81766.0,100.1513,100.2691,99.9256,99.9354,81766.0
2023-10-20 12:00:00,101.81,101.94,101.7,101.81,81847.0,99.9452,100.0728,99.8372,99.9452,81847.0
2023-10-20 12:05:00,101.81,101.94,101.53,101.56,90825.0,99.9452,100.0728,99.6703,99.6998,90825.0
2023-10-20 12:10:00,101.56,101.81,101.45,101.64,84489.0,99.6998,99.9452,99.5918,99.7783,84489.0
2023-10-20 12:15:00,101.65,102.09,101.54,101.99,99764.0,99.7881,100.2201,99.6801,100.1219,99764.0
2023-10-20 12:20:00,101.98,101.99,101.72,101.97,127871.0,100.1121,100.1219,99.8568,100.1023,127871.0
2023-10-20 12:25:00,101.97,102.03,101.75,101.76,94889.0,100.1023,100.1612,99.8863,99.8961,94889.0
2023-10-20 12:30:00,101.77,102.09,101.7,102.08,118712.0,99.9059,100.2201,99.8372,100.2102,118712.0
2023-10-20 12:35:00,102.08,102.15,101.87,101.9,75181.0,100.2102,100.279,100.0041,100.0335,75181.0
2023-10-20 12:40:00,101.9,101.9,101.6,101.65,57238.0,100.0335,100.0335,99.739,99.7881,57238.0
2023-10-20 12:45:00,101.63,101.89,101.63,101.74,109912.0,99.7685,100.0237,99.7685,99.8765,109912.0
2023-10-20 12:50:00,101.72,101.76,101.56,101.6,56441.0,99.8568,99.8961,99.6998,99.739,56441.0
2023-10-20 12:55:00,101.59,102.38,101.58,102.31,356397.0,99.7292,100.5048,99.7194,100.436,356397.0
2023-10-20 13:00:00,102.3,102.34,101.92,102.0,81802.0,100.4262,100.4655,100.0532,100.1317,81802.0
2023-10-20 13:05:00,102.01,102.03,101.89,102.02,81545.0,100.1415,100.1612,100.0237,100.1513,81545.0
2023-10-20 13:10:00,102.03,102.18,102.0,102.02,99948.0,100.1612,100.3084,100.1317,100.1513,99948.0
2023-10-20 13:15:00,102.02,102.41,101.89,102.37,110903.0,100.1513,100.5342,100.0237,100.4949,110903.0
2023-10-20 13:20:00,102.38,102.49,102.24,102.34,119460.0,100.5048,100.6127,100.3673,100.4655,119460.0
2023-10-20 13:25:00,102.34,102.34,102.05,102.15,112694.0,100.4655,100.4655,100.1808,100.279,112694.0
2023-10-20 13:30:00,102.14,102.24,102.1,102.2,88369.0,100.2691,100.3673,100.2299,100.328,88369.0
2023-10-20 13:35:00,102.19,102.26,101.98,102.0,76008.0,100.3182,100.387,100.1121,100.1317,76008.0
2023-10-20 13:40:00,101.99,102.27,101.99,102.19,79807.0,100.1219,100.3968,100.1219,100.3182,79807.0
2023-10-20 13:45:00,102.19,102.22,101.85,101.86,77727.0,100.3182,100.3477,99.9845,99.9943,77727.0
2023-10-20 13:50:00,101.88,102.05,101.79,101.95,80615.0,100.0139,100.1808,99.9256,100.0826,80615.0
2023-10-20 13:55:00,101.93,102.09,101.83,102.09,159943.0,100.063,100.2201,99.9648,100.2201,159943.0
2023-10-20 14:00:00,102.09,102.3,102.06,102.16,179271.0,100.2201,100.4262,100.1906,100.2888,179271.0
2023-10-20 14:05:00,102.16,102.2,101.98,102.03,90683.0,100.2888,100.328,100.1121,100.1612,90683.0
2023-10-20 14:10:00,102.03,102.03,101.71,101.79,94247.0,100.1612,100.1612,99.847,99.9256,94247.0
2023-10-20 14:15:00,101.77,101.79,101.5,101.6,140788.0,99.9059,99.9256,99.6409,99.739,140788.0
2023-10-20 14:20:00,101.6,101.63,101.39,101.4,75919.0,99.739,99.7685,99.5329,99.5427,75919.0
2023-10-20 14:25:00,101.4,101.42,101.2,101.32,77789.0,99.5427,99.5623,99.3464,99.4642,77789.0
2023-10-20 14:30:00,101.32,101.5,101.05,101.48,117037.0,99.4642,99.6409,99.1991,99.6212,117037.0
2023-10-20 14:35:00,101.48,101.64,101.34,101.4,66881.0,99.6212,99.7783,99.4838,99.5427,66881.0
2023-10-20 14:40:00,101.39,101.4,101.14,101.39,82845.0,99.5329,99.5427,99.2875,99.5329,82845.0
2023-10-20 14:45:00,101.39,101.45,101.23,101.36,56424.0,99.5329,99.5918,99.3758,99.5034,56424.0
2023-10-20 14:50:00,101.37,101.53,101.31,101.48,65839.0,99.5133,99.6703,99.4544,99.6212,65839.0
2023-10-20 14:55:00,101.48,101.61,101.4,101.53,87050.0,99.6212,99.7489,99.5427,99.6703,87050.0
2023-10-20 15:00:00,101.54,101.85,101.52,101.7,92934.0,99.6801,99.9845,99.6605,99.8372,92934.0
2023-10-20 15:05:00,101.7,101.92,101.69,101.78,127285.0,99.8372,100.0532,99.8274,99.9157,127285.0
2023-10-20 15:10:00,101.78,101.8,101.64,101.79,113849.0,99.9157,99.9354,99.7783,99.9256,113849.0
2023-10-20 15:15:00,101.79,101.97,101.73,101.94,129485.0,99.9256,100.1023,99.8667,100.0728,129485.0
2023-10-20 15:20:00,101.94,101.94,101.7,101.83,177144.0,100.0728,100.0728,99.8372,99.9648,177144.0
2023-10-20 15:25:00,101.82,102.09,101.81,102.08,163151.0,99.955,100.2201,99.9452,100.2102,163151.0
2023-10-20 15:30:00,102.09,102.32,102.06,102.31,241820.0,100.2201,100.4459,100.1906,100.436,241820.0
2023-10-20 15:35:00,102.29,102.33,102.0,102.13,174781.0,100.4164,100.4557,100.1317,100.2593,174781.0
2023-10-20 15:40:00,102.12,102.13,101.9,101.93,146419.0,100.2495,100.2593,100.0335,100.063,146419.0
2023-10-20 15:45:00,101.93,101.93,101.71,101.87,256827.0,100.063,100.063,99.847,100.0041,256827.0
2023-10-20 15:50:00,101.87,101.96,101.83,101.87,423376.0,100.0041,100.0924,99.9648,100.0041,423376.0
2023-10-20 15:55:00,101.87,102.05,101.82,101.85,691676.0,100.0041,100.1808,99.955,99.9845,691676.0
2023-10-23 09:30:00,102.05,102.92,102.01,102.81,364436.0,100.1808,101.0349,100.1415,100.9269,364436.0
2023-10-23 09:35:00,102.79,103.02,102.45,102.73,208625.0,100.9072,101.133,100.5735,100.8483,208625.0
2023-10-23 09:40:00,102.67,102.91,102.38,102.55,150851.0,100.7894,101.025,100.5048,100.6716,150851.0
2023-10-23 09:45:00,102.54,102.92,102.24,102.57,173156.0,100.6618,101.0349,100.3673,100.6913,173156.0
2023-10-23 09:50:00,102.58,102.7,102.31,102.62,111338.0,100.7011,100.8189,100.436,100.7404,111338.0
2023-10-23 09:55:00,102.62,102.93,102.49,102.73,143004.0,100.7404,101.0447,100.6127,100.8483,143004.0
2023-10-23 10:00:00,102.74,102.93,102.54,102.8,93624.0,100.8582,101.0447,100.6618,100.9171,93624.0
2023-10-23 10:05:00,102.8,103.25,102.8,103.13,130149.0,100.9171,101.3588,100.9171,101.241,130149.0
2023-10-23 10:10:00,103.14,103.31,103.0,103.21,97656.0,101.2508,101.4177,101.1134,101.3195,97656.0
2023-10-23 10:15:00,103.21,103.24,102.84,102.91,54799.0,101.3195,101.349,100.9563,101.025,54799.0
2023-10-23 10:20:00,102.91,103.05,102.8,103.03,75142.0,101.025,101.1625,100.9171,101.1428,75142.0
2023-10-23 10:25:00,103.01,103.14,102.84,102.97,99888.0,101.1232,101.2508,100.9563,101.0839,99888.0
2023-10-23 10:30:00,103.01,103.07,102.66,102.81,109966.0,101.1232,101.1821,100.7796,100.9269,109966.0
2023-10-23 10:35:00,102.82,102.99,102.6,102.79,75827.0,100.9367,101.1036,100.7207,100.9072,75827.0
2023-10-23 10:40:00,102.8,102.98,102.73,102.81,56912.0,100.9171,101.0938,100.8483,100.9269,56912.0
2023-10-23 10:45:00,102.82,102.83,102.57,102.6,74569.0,100.9367,100.9465,100.6913,100.7207,74569.0
2023-10-23 10:50:00,102.61,102.7,102.54,102.57,79656.0,100.7305,100.8189,100.6618,100.6913,79656.0
2023-10-23 10:55:00,102.56,102.84,102.52,102.84,96732.0,100.6815,100.9563,100.6422,100.9563,96732.0
2023-10-23 11:00:00,102.84,102.91,102.76,102.81,90200.0,100.9563,101.025,100.8778,100.9269,90200.0
2023-10-23 11:05:00,102.84,102.88,102.66,102.7,92308.0,100.9563,100.9956,100.7796,100.8189,92308.0
2023-10-23 11:10:00,102.74,102.88,102.74,102.83,55460.0,100.8582,100.9956,100.8582,100.9465,55460.0
2023-10-23 11:15:00,102.84,103.01,102.83,102.98,53657.0,100.9563,101.1232,100.9465,101.0938,53657.0
2023-10-23 11:20:00,102.98,103.11,102.96,103.0,86784.0,101.0938,101.2214,101.0741,101.1134,86784.0
2023-10-23 11:25:00,103.02,103.17,102.94,103.0,92316.0,101.133,101.2803,101.0545,101.1134,92316.0
2023-10-23 11:30:00,103.03,103.11,103.0,103.08,47643.0,101.1428,101.2214,101.1134,101.1919,47643.0
2023-10-23 11:35:00,103.09,103.19,103.07,103.13,61673.0,101.2017,101.2999,101.1821,101.241,61673.0
2023-10-23 11:40:00,103.12,103.16,102.9,102.97,169821.0,101.2312,101.2705,101.0152,101.0839,169821.0
2023-10-23 11:45:00,102.96,103.53,102.92,103.41,165338.0,101.0741,101.6337,101.0349,101.5159,165338.0
2023-10-23 11:50:00,103.43,103.59,103.38,103.4,80014.0,101.5355,101.6926,101.4864,101.5061,80014.0
2023-10-23 11:55:00,103.4,103.56,103.35,103.55,64429.0,101.5061,101.6631,101.457,101.6533,64429.0
2023-10-23 12:00:00,103.53,103.58,103.42,103.47,76728.0,101.6337,101.6828,101.5257,101.5748,76728.0
2023-10-23 12:05:00,103.46,103.64,103.46,103.64,39929.0,101.565,101.7417,101.565,101.7417,39929.0
2023-10-23 12:10:00,103.62,103.68,103.48,103.67,53288.0,101.722,101.7809,101.5846,101.7711,53288.0
2023-10-23 12:15:00,103.67,103.75,103.39,103.39,62219.0,101.7711,101.8497,101.4963,101.4963,62219.0
2023-10-23 12:20:00,103.39,103.61,103.38,103.6,52965.0,101.4963,101.7122,101.4864,101.7024,52965.0
2023-10-23 12:25:00,103.59,103.61,103.5,103.56,30574.0,101.6926,101.7122,101.6042,101.6631,30574.0
2023-10-23 12:30:00,103.56,103.64,103.49,103.53,38029.0,101.6631,101.7417,101.5944,101.6337,38029.0
2023-10-23 12:35:00,103.55,103.82,103.5,103.76,48932.0,101.6533,101.9184,101.6042,101.8595,48932.0
2023-10-23 12:40:00,103.74,103.76,103.55,103.65,69678.0,101.8398,101.8595,101.6533,101.7515,69678.0
2023-10-23 12:45:00,103.67,103.74,103.6,103.73,32869.0,101.7711,101.8398,101.7024,101.83,32869.0
2023-10-23 12:50:00,103.73,103.82,103.73,103.78,29762.0,101.83,101.9184,101.83,101.8791,29762.0
2023-10-23 12:55:00,103.78,104.05,103.77,104.04,70799.0,101.8791,102.1442,101.8693,102.1343,70799.0
2023-10-23 13:00:00,104.04,104.04,103.81,103.91,61371.0,102.1343,102.1343,101.9086,102.0067,61371.0
2023-10-23 13:05:00,103.92,104.04,103.89,104.04,47724.0,102.0165,102.1343,101.9871,102.1343,47724.0
2023-10-23 13:10:00,104.04,104.15,103.91,104.15,75928.0,102.1343,102.2423,102.0067,102.2423,75928.0
2023-10-23 13:15:00,104.13,104.18,103.9,103.93,34939.0,102.2227,102.2718,101.9969,102.0264,34939.0
2023-10-23 13:20:00,103.93,104.12,103.89,103.99,43483.0,102.0264,102.2129,101.9871,102.0853,43483.0
2023-10-23 13:25:00,103.97,104.06,103.88,103.99,48140.0,102.0656,102.154,101.9773,102.0853,48140.0
2023-10-23 13:30:00,103.97,104.23,103.93,104.22,50699.0,102.0656,102.3209,102.0264,102.3111,50699.0
2023-10-23 13:35:00,104.22,104.35,104.21,104.28,42858.0,102.3111,102.4387,102.3012,102.37,42858.0
2023-10-23 13:40:00,104.27,104.31,104.19,104.27,36606.0,102.3601,102.3994,102.2816,102.3601,36606.0
2023-10-23 13:45:00,104.28,104.41,104.13,104.41,53758.0,102.37,102.4976,102.2227,102.4976,53758.0
2023-10-23 13:50:00,104.41,104.49,104.36,104.49,47357.0,102.4976,102.5761,102.4485,102.5761,47357.0
2023-10-23 13:55:00,104.49,104.51,104.35,104.41,62662.0,102.5761,102.5957,102.4387,102.4976,62662.0
2023-10-23 14:00:00,104.38,104.38,104.22,104.29,37677.0,102.4681,102.4681,102.3111,102.3798,37677.0
2023-10-23 14:05:00,104.3,104.44,104.29,104.39,36470.0,102.3896,102.527,102.3798,102.4779,36470.0
2023-10-23 14:10:00,104.38,104.42,104.2,104.27,58254.0,102.4681,102.5074,102.2914,102.3601,58254.0
2023-10-23 14:15:00,104.28,104.3,104.06,104.12,59066.0,102.37,102.3896,102.154,102.2129,59066.0
2023-10-23 14:20:00,104.12,104.24,104.06,104.17,71409.0,102.2129,102.3307,102.154,102.262,71409.0
2023-10-23 14:25:00,104.17,104.32,104.16,104.2,52933.0,102.262,102.4092,102.2521,102.2914,52933.0
2023-10-23 14:30:00,104.2,104.29,104.14,104.22,106881.0,102.2914,102.3798,102.2325,102.3111,106881.0
2023-10-23 14:35:00,104.22,104.32,104.19,104.3,49567.0,102.3111,102.4092,102.2816,102.3896,49567.0
2023-10-23 14:40:00,104.32,104.5,104.32,104.42,219856.0,102.4092,102.5859,102.4092,102.5074,219856.0
2023-10-23 14:45:00,104.41,104.64,104.38,104.56,42999.0,102.4976,102.7234,102.4681,102.6448,42999.0
2023-10-23 14:50:00,104.56,104.63,104.44,104.57,58838.0,102.6448,102.7135,102.527,102.6546,58838.0
2023-10-23 14:55:00,104.58,104.58,104.45,104.56,37005.0,102.6645,102.6645,102.5368,102.6448,37005.0
2023-10-23 15:00:00,104.56,104.69,104.56,104.58,49982.0,102.6448,102.7724,102.6448,102.6645,49982.0
2023-10-23 15:05:00,104.58,104.61,104.36,104.36,57569.0,102.6645,102.6939,102.4485,102.4485,57569.0
2023-10-23 15:10:00,104.35,104.35,104.08,104.17,112436.0,102.4387,102.4387,102.1736,102.262,112436.0
2023-10-23 15:15:00,104.16,104.27,104.13,104.25,79499.0,102.2521,102.3601,102.2227,102.3405,79499.0
2023-10-23 15:20:00,104.25,104.27,104.06,104.07,112873.0,102.3405,102.3601,102.154,102.1638,112873.0
2023-10-23 15:25:00,104.07,104.19,103.99,104.08,157019.0,102.1638,102.2816,102.0853,102.1736,157019.0
2023-10-23 15:30:00,104.08,104.08,103.89,104.0,211842.0,102.1736,102.1736,101.9871,102.0951,211842.0
2023-10-23 15:35:00,103.99,104.04,103.85,103.9,134017.0,102.0853,102.1343,101.9478,101.9969,134017.0
2023-10-23 15:40:00,103.89,104.05,103.88,103.93,141341.0,101.9871,102.1442,101.9773,102.0264,141341.0
2023-10-23 15:45:00,103.93,103.93,103.79,103.92,148194.0,102.0264,102.0264,101.8889,102.0165,148194.0
2023-10-23 15:50:00,103.91,103.93,103.69,103.7,375782.0,102.0067,102.0264,101.7908,101.8006,375782.0
2023-10-23 15:55:00,103.7,103.77,103.6,103.63,486289.0,101.8006,101.8693,101.7024,101.7319,486289.0
2023-10-24 09:30:00,103.95,104.44,103.78,104.29,179119.0,102.046,102.527,101.8791,102.3798,179119.0
2023-10-24 09:35:00,104.31,104.46,103.82,103.94,75303.0,102.3994,102.5467,101.9184,102.0362,75303.0
2023-10-24 09:40:00,103.95,104.46,103.94,104.34,40217.0,102.046,102.5467,102.0362,102.4289,40217.0
2023-10-24 09:45:00,104.32,104.32,103.66,103.68,57339.0,102.4092,102.4092,101.7613,101.7809,57339.0
2023-10-24 09:50:00,103.7,103.81,103.49,103.6,60452.0,101.8006,101.9086,101.5944,101.7024,60452.0
2023-10-24 09:55:00,103.62,104.0,103.59,103.95,36834.0,101.722,102.0951,101.6926,102.046,36834.0
2023-10-24 10:00:00,103.95,103.99,103.71,103.84,53024.0,102.046,102.0853,101.8104,101.938,53024.0
2023-10-24 10:05:00,103.85,104.04,103.68,104.04,41009.0,101.9478,102.1343,101.7809,102.1343,41009.0
2023-10-24 10:10:00,104.05,104.07,103.75,103.81,34056.0,102.1442,102.1638,101.8497,101.9086,34056.0
2023-10-24 10:15:00,103.81,103.93,103.77,103.86,39408.0,101.9086,102.0264,101.8693,101.9576,39408.0
2023-10-24 10:20:00,103.85,104.14,103.82,104.09,62731.0,101.9478,102.2325,101.9184,102.1834,62731.0
2023-10-24 10:25:00,104.1,104.1,103.99,104.07,24654.0,102.1932,102.1932,102.0853,102.1638,24654.0
2023-10-24 10:30:00,104.08,104.18,103.98,104.04,39329.0,102.1736,102.2718,102.0754,102.1343,39329.0
2023-10-24 10:35:00,104.01,104.15,103.86,104.08,25570.0,102.1049,102.2423,101.9576,102.1736,25570.0
2023-10-24 10:40:00,104.07,104.07,103.85,103.91,24995.0,102.1638,102.1638,101.9478,102.0067,24995.0
2023-10-24 10:45:00,103.91,104.06,103.83,104.06,28041.0,102.0067,102.154,101.9282,102.154,28041.0
2023-10-24 10:50:00,104.05,104.08,103.89,104.02,32459.0,102.1442,102.1736,101.9871,102.1147,32459.0
2023-10-24 10:55:00,104.02,104.05,103.81,103.88,61220.0,102.1147,102.1442,101.9086,101.9773,61220.0
2023-10-24 11:00:00,103.89,104.0,103.81,104.0,29067.0,101.9871,102.0951,101.9086,102.0951,29067.0
2023-10-24 11:05:00,103.97,103.98,103.71,103.71,42846.0,102.0656,102.0754,101.8104,101.8104,42846.0
2023-10-24 11:10:00,103.71,103.77,103.65,103.72,37566.0,101.8104,101.8693,101.7515,101.8202,37566.0
2023-10-24 11:15:00,103.7,103.74,103.53,103.59,39625.0,101.8006,101.8398,101.6337,101.6926,39625.0
2023-10-24 11:20:00,103.59,103.6,103.31,103.35,75017.0,101.6926,101.7024,101.4177,101.457,75017.0
2023-10-24 11:25:00,103.35,103.41,103.14,103.15,85129.0,101.457,101.5159,101.2508,101.2606,85129.0
2023-10-24 11:30:00,103.14,103.26,103.12,103.21,62483.0,101.2508,101.3686,101.2312,101.3195,62483.0
2023-10-24 11:35:00,103.2,103.24,102.98,103.03,61312.0,101.3097,101.349,101.0938,101.1428,61312.0
2023-10-24 11:40:00,103.03,103.08,102.96,103.07,43612.0,101.1428,101.1919,101.0741,101.1821,43612.0
2023-10-24 11:45:00,103.04,103.22,102.98,103.17,88511.0,101.1527,101.3294,101.0938,101.2803,88511.0
2023-10-24 11:50:00,103.17,103.23,103.03,103.22,80775.0,101.2803,101.3392,101.1428,101.3294,80775.0
2023-10-24 11:55:00,103.22,103.36,103.21,103.34,36913.0,101.3294,101.4668,101.3195,101.4472,36913.0
2023-10-24 12:00:00,103.36,103.47,103.36,103.39,22968.0,101.4668,101.5748,101.4668,101.4963,22968.0
2023-10-24 12:05:00,103.39,103.43,103.29,103.42,27912.0,101.4963,101.5355,101.3981,101.5257,27912.0
2023-10-24 12:10:00,103.43,103.47,103.35,103.36,23788.0,101.5355,101.5748,101.457,101.4668,23788.0
2023-10-24 12:15:00,103.36,103.44,103.22,103.23,111684.0,101.4668,101.5453,101.3294,101.3392,111684.0
2023-10-24 12:20:00,103.24,103.24,103.11,103.11,21278.0,101.349,101.349,101.2214,101.2214,21278.0
2023-10-24 12:25:00,103.11,103.12,102.84,102.84,40502.0,101.2214,101.2312,100.9563,100.9563,40502.0
2023-10-24 12:30:00,102.84,102.86,102.77,102.79,26236.0,100.9563,100.976,100.8876,100.9072,26236.0
2023-10-24 12:35:00,102.77,102.88,102.76,102.83,36244.0,100.8876,100.9956,100.8778,100.9465,36244.0
2023-10-24 12:40:00,102.82,102.85,102.66,102.68,24738.0,100.9367,100.9661,100.7796,100.7993,24738.0
2023-10-24 12:45:00,102.7,102.75,102.59,102.65,23491.0,100.8189,100.868,100.7109,100.7698,23491.0
2023-10-24 12:50:00,102.64,102.73,102.5,102.55,30945.0,100.76,100.8483,100.6226,100.6716,30945.0
2023-10-24 12:55:00,102.56,102.67,102.56,102.65,25027.0,100.6815,100.7894,100.6815,100.7698,25027.0
2023-10-24 13:00:00,102.65,102.77,102.64,102.67,18234.0,100.7698,100.8876,100.76,100.7894,18234.0
2023-10-24 13:05:00,102.68,102.94,102.67,102.84,30553.0,100.7993,101.0545,100.7894,100.9563,30553.0
2023-10-24 13:10:00,102.82,102.98,102.75,102.93,21252.0,100.9367,101.0938,100.868,101.0447,21252.0
2023-10-24 13:15:00,102.95,102.95,102.84,102.9,21212.0,101.0643,101.0643,100.9563,101.0152,21212.0
2023-10-24 13:20:00,102.91,103.05,102.9,102.99,32298.0,101.025,101.1625,101.0152,101.1036,32298.0
2023-10-24 13:25:00,102.99,103.08,102.94,103.03,24000.0,101.1036,101.1919,101.0545,101.1428,24000.0
2023-10-24 13:30:00,103.04,103.15,102.98,103.01,21477.0,101.1527,101.2606,101.0938,101.1232,21477.0
2023-10-24 13:35:00,103.02,103.08,103.0,103.04,25223.0,101.133,101.1919,101.1134,101.1527,25223.0
2023-10-24 13:40:00,103.04,103.06,102.98,103.04,24368.0,101.1527,101.1723,101.0938,101.1527,24368.0
2023-10-24 13:45:00,103.01,103.05,102.97,102.99,19800.0,101.1232,101.1625,101.0839,101.1036,19800.0
2023-10-24 13:50:00,102.99,103.03,102.92,102.94,18309.0,101.1036,101.1428,101.0349,101.0545,18309.0
2023-10-24 13:55:00,102.94,102.97,102.83,102.97,22148.0,101.0545,101.0839,100.9465,101.0839,22148.0
2023-10-24 14:00:00,102.95,102.99,102.88,102.91,21482.0,101.0643,101.1036,100.9956,101.025,21482.0
2023-10-24 14:05:00,102.92,103.03,102.92,102.92,25901.0,101.0349,101.1428,101.0349,101.0349,25901.0
2023-10-24 14:10:00,102.93,103.04,102.89,102.97,27847.0,101.0447,101.1527,101.0054,101.0839,27847.0
2023-10-24 14:15:00,102.98,103.01,102.88,102.99,24951.0,101.0938,101.1232,100.9956,101.1036,24951.0
2023-10-24 14:20:00,102.98,103.1,102.94,103.09,26749.0,101.0938,101.2116,101.0545,101.2017,26749.0
2023-10-24 14:25:00,103.1,103.15,103.08,103.15,18230.0,101.2116,101.2606,101.1919,101.2606,18230.0
2023-10-24 14:30:00,103.15,103.29,103.14,103.2,31530.0,101.2606,101.3981,101.2508,101.3097,31530.0
2023-10-24 14:35:00,103.19,103.27,103.12,103.18,29971.0,101.2999,101.3785,101.2312,101.2901,29971.0
2023-10-24 14:40:00,103.19,103.3,103.14,103.3,20156.0,101.2999,101.4079,101.2508,101.4079,20156.0
2023-10-24 14:45:00,103.31,103.32,103.23,103.25,28081.0,101.4177,101.4275,101.3392,101.3588,28081.0
2023-10-24 14:50:00,103.25,103.31,103.17,103.26,35773.0,101.3588,101.4177,101.2803,101.3686,35773.0
2023-10-24 14:55:00,103.26,103.3,103.19,103.24,33693.0,101.3686,101.4079,101.2999,101.349,33693.0
2023-10-24 15:00:00,103.24,103.36,103.24,103.3,26322.0,101.349,101.4668,101.349,101.4079,26322.0
2023-10-24 15:05:00,103.3,103.3,103.17,103.25,28161.0,101.4079,101.4079,101.2803,101.3588,28161.0
2023-10-24 15:10:00,103.25,103.36,103.24,103.32,35059.0,101.3588,101.4668,101.349,101.4275,35059.0
2023-10-24 15:15:00,103.32,103.45,103.32,103.37,56143.0,101.4275,101.5552,101.4275,101.4766,56143.0
2023-10-24 15:20:00,103.38,103.47,103.37,103.44,37358.0,101.4864,101.5748,101.4766,101.5453,37358.0
2023-10-24 15:25:00,103.44,103.47,103.39,103.44,32862.0,101.5453,101.5748,101.4963,101.5453,32862.0
2023-10-24 15:30:00,103.44,103.45,103.31,103.34,59835.0,101.5453,101.5552,101.4177,101.4472,59835.0
2023-10-24 15:35:00,103.34,103.34,103.22,103.23,55456.0,101.4472,101.4472,101.3294,101.3392,55456.0
2023-10-24 15:40:00,103.23,103.38,103.21,103.36,73021.0,101.3392,101.4864,101.3195,101.4668,73021.0
2023-10-24 15:45:00,103.36,103.37,103.29,103.32,68670.0,101.4668,101.4766,101.3981,101.4275,68670.0
2023-10-24 15:50:00,103.32,103.36,103.2,103.25,203976.0,101.4275,101.4668,101.3097,101.3588,203976.0
2023-10-24 15:55:00,103.26,103.35,103.13,103.18,485168.0,101.3686,101.457,101.241,101.2901,485168.0
2023-10-25 09:30:00,102.7,103.67,102.7,103.34,162703.0,100.8189,101.7711,100.8189,101.4472,162703.0
2023-10-25 09:35:00,103.34,103.38,102.69,102.88,101279.0,101.4472,101.4864,100.8091,100.9956,101279.0
2023-10-25 09:40:00,102.92,103.0,102.67,102.71,37545.0,101.0349,101.1134,100.7894,100.8287,37545.0
2023-10-25 09:45:00,102.69,102.74,102.34,102.36,79555.0,100.8091,100.8582,100.4655,100.4851,79555.0
2023-10-25 09:50:00,102.36,102.61,102.32,102.37,93945.0,100.4851,100.7305,100.4459,100.4949,93945.0
2023-10-25 09:55:00,102.36,102.8,102.36,102.72,49779.0,100.4851,100.9171,100.4851,100.8385,49779.0
2023-10-25 10:00:00,102.72,102.74,102.35,102.37,86190.0,100.8385,100.8582,100.4753,100.4949,86190.0
2023-10-25 10:05:00,102.36,102.43,102.08,102.36,55189.0,100.4851,100.5538,100.2102,100.4851,55189.0
2023-10-25 10:10:00,102.36,102.37,102.08,102.13,28110.0,100.4851,100.4949,100.2102,100.2593,28110.0
2023-10-25 10:15:00,102.12,102.18,102.02,102.18,31358.0,100.2495,100.3084,100.1513,100.3084,31358.0
2023-10-25 10:20:00,102.19,102.27,101.97,102.18,45208.0,100.3182,100.3968,100.1023,100.3084,45208.0
2023-10-25 10:25:00,102.2,102.27,101.91,101.97,51629.0,100.328,100.3968,100.0434,100.1023,51629.0
2023-10-25 10:30:00,101.98,102.24,101.95,102.09,50179.0,100.1121,100.3673,100.0826,100.2201,50179.0
2023-10-25 10:35:00,102.1,102.43,102.04,102.38,50478.0,100.2299,100.5538,100.171,100.5048,50478.0
2023-10-25 10:40:00,102.37,102.41,102.09,102.14,45381.0,100.4949,100.5342,100.2201,100.2691,45381.0
2023-10-25 10:45:00,102.15,102.57,102.15,102.47,43648.0,100.279,100.6913,100.279,100.5931,43648.0
2023-10-25 10:50:00,102.51,102.54,102.33,102.43,34502.0,100.6324,100.6618,100.4557,100.5538,34502.0
2023-10-25 10:55:00,102.42,102.58,102.38,102.51,40191.0,100.544,100.7011,100.5048,100.6324,40191.0
2023-10-25 11:00:00,102.51,102.77,102.47,102.66,83483.0,100.6324,100.8876,100.5931,100.7796,83483.0
2023-10-25 11:05:00,102.63,102.77,102.43,102.45,40419.0,100.7502,100.8876,100.5538,100.5735,40419.0
2023-10-25 11:10:00,102.45,102.5,102.33,102.5,39340.0,100.5735,100.6226,100.4557,100.6226,39340.0
2023-10-25 11:15:00,102.5,102.7,102.5,102.68,30099.0,100.6226,100.8189,100.6226,100.7993,30099.0
2023-10-25 11:20:00,102.69,102.69,102.34,102.34,26892.0,100.8091,100.8091,100.4655,100.4655,26892.0
2023-10-25 11:25:00,102.31,102.32,102.12,102.27,64216.0,100.436,100.4459,100.2495,100.3968,64216.0
2023-10-25 11:30:00,102.28,102.31,102.11,102.17,45845.0,100.4066,100.436,100.2397,100.2986,45845.0
2023-10-25 11:35:00,102.19,102.21,101.97,102.12,45346.0,100.3182,100.3379,100.1023,100.2495,45346.0
2023-10-25 11:40:00,102.11,102.14,101.88,102.13,47993.0,100.2397,100.2691,100.0139,100.2593,47993.0
2023-10-25 11:45:00,102.14,102.17,101.97,102.03,28757.0,100.2691,100.2986,100.1023,100.1612,28757.0
2023-10-25 11:50:00,102.01,102.09,101.86,102.04,41953.0,100.1415,100.2201,99.9943,100.171,41953.0
2023-10-25 11:55:00,102.05,102.05,101.95,101.99,32681.0,100.1808,100.1808,100.0826,100.1219,32681.0
2023-10-25 12:00:00,101.98,102.19,101.96,102.05,50269.0,100.1121,100.3182,100.0924,100.1808,50269.0
2023-10-25 12:05:00,102.04,102.08,101.81,101.9,48847.0,100.171,100.2102,99.9452,100.0335,48847.0
2023-10-25 12:10:00,101.91,102.05,101.9,101.97,28594.0,100.0434,100.1808,100.0335,100.1023,28594.0
2023-10-25 12:15:00,102.0,102.0,101.83,101.84,39748.0,100.1317,100.1317,99.9648,99.9746,39748.0
2023-10-25 12:20:00,101.85,101.98,101.74,101.96,50314.0,99.9845,100.1121,99.8765,100.0924,50314.0
2023-10-25 12:25:00,101.95,102.06,101.83,102.04,42480.0,100.0826,100.1906,99.9648,100.171,42480.0
2023-10-25 12:30:00,102.03,102.23,102.02,102.08,49088.0,100.1612,100.3575,100.1513,100.2102,49088.0
2023-10-25 12:35:00,102.06,102.09,101.84,101.85,45433.0,100.1906,100.2201,99.9746,99.9845,45433.0
2023-10-25 12:40:00,101.82,101.87,101.68,101.76,32327.0,99.955,100.0041,99.8176,99.8961,32327.0
2023-10-25 12:45:00,101.75,101.82,101.71,101.71,22345.0,99.8863,99.955,99.847,99.847,22345.0
2023-10-25 12:50:00,101.7,101.74,101.62,101.73,14628.0,99.8372,99.8765,99.7587,99.8667,14628.0
2023-10-25 12:55:00,101.73,101.75,101.65,101.7,19063.0,99.8667,99.8863,99.7881,99.8372,19063.0
2023-10-25 13:00:00,101.66,101.79,101.55,101.59,23104.0,99.7979,99.9256,99.69,99.7292,23104.0
2023-10-25 13:05:00,101.6,101.63,101.46,101.62,47173.0,99.739,99.7685,99.6016,99.7587,47173.0
2023-10-25 13:10:00,101.59,101.65,101.49,101.61,43269.0,99.7292,99.7881,99.6311,99.7489,43269.0
2023-10-25 13:15:00,101.61,101.71,101.5,101.61,38020.0,99.7489,99.847,99.6409,99.7489,38020.0
2023-10-25 13:20:00,101.58,101.58,101.46,101.58,28563.0,99.7194,99.7194,99.6016,99.7194,28563.0
2023-10-25 13:25:00,101.57,101.58,101.35,101.42,31514.0,99.7096,99.7194,99.4936,99.5623,31514.0
2023-10-25 13:30:00,101.38,101.43,101.23,101.34,34812.0,99.5231,99.5722,99.3758,99.4838,34812.0
2023-10-25 13:35:00,101.34,101.35,101.22,101.22,22285.0,99.4838,99.4936,99.366,99.366,22285.0
2023-10-25 13:40:00,101.23,101.25,101.08,101.1,34284.0,99.3758,99.3955,99.2286,99.2482,34284.0
2023-10-25 13:45:00,101.1,101.15,101.01,101.06,50474.0,99.2482,99.2973,99.1598,99.2089,50474.0
2023-10-25 13:50:00,101.07,101.15,101.04,101.13,50776.0,99.2187,99.2973,99.1893,99.2776,50776.0
2023-10-25 13:55:00,101.12,101.37,101.1,101.34,26668.0,99.2678,99.5133,99.2482,99.4838,26668.0
2023-10-25 14:00:00,101.33,101.43,101.31,101.35,26842.0,99.474,99.5722,99.4544,99.4936,26842.0
2023-10-25 14:05:00,101.37,101.45,101.36,101.42,20466.0,99.5133,99.5918,99.5034,99.5623,20466.0
2023-10-25 14:10:00,101.43,101.57,101.32,101.54,41812.0,99.5722,99.7096,99.4642,99.6801,41812.0
2023-10-25 14:15:00,101.55,101.59,101.45,101.52,23780.0,99.69,99.7292,99.5918,99.6605,23780.0
2023-10-25 14:20:00,101.51,101.58,101.48,101.55,28431.0,99.6507,99.7194,99.6212,99.69,28431.0
2023-10-25 14:25:00,101.54,101.58,101.33,101.41,39082.0,99.6801,99.7194,99.474,99.5525,39082.0
2023-10-25 14:30:00,101.42,101.56,101.42,101.49,30830.0,99.5623,99.6998,99.5623,99.6311,30830.0
2023-10-25 14:35:00,101.48,101.51,101.35,101.35,59836.0,99.6212,99.6507,99.4936,99.4936,59836.0
2023-10-25 14:40:00,101.36,101.39,101.22,101.28,31237.0,99.5034,99.5329,99.366,99.4249,31237.0
2023-10-25 14:45:00,101.26,101.33,101.18,101.22,30521.0,99.4053,99.474,99.3267,99.366,30521.0
2023-10-25 14:50:00,101.21,101.33,101.15,101.29,32850.0,99.3562,99.474,99.2973,99.4347,32850.0
2023-10-25 14:55:00,101.29,101.37,101.22,101.26,41509.0,99.4347,99.5133,99.366,99.4053,41509.0
2023-10-25 15:00:00,101.27,101.33,101.2,101.23,38504.0,99.4151,99.474,99.3464,99.3758,38504.0
2023-10-25 15:05:00,101.24,101.36,101.21,101.35,42655.0,99.3856,99.5034,99.3562,99.4936,42655.0
2023-10-25 15:10:00,101.35,101.41,101.34,101.34,31938.0,99.4936,99.5525,99.4838,99.4838,31938.0
2023-10-25 15:15:00,101.33,101.5,101.33,101.48,46438.0,99.474,99.6409,99.474,99.6212,46438.0
2023-10-25 15:20:00,101.47,101.6,101.47,101.59,33789.0,99.6114,99.739,99.6114,99.7292,33789.0
2023-10-25 15:25:00,101.59,101.62,101.51,101.59,40940.0,99.7292,99.7587,99.6507,99.7292,40940.0
2023-10-25 15:30:00,101.59,101.76,101.57,101.64,64914.0,99.7292,99.8961,99.7096,99.7783,64914.0
2023-10-25 15:35:00,101.65,101.67,101.55,101.58,67797.0,99.7881,99.8078,99.69,99.7194,67797.0
2023-10-25 15:40:00,101.59,101.59,101.44,101.46,67169.0,99.7292,99.7292,99.582,99.6016,67169.0
2023-10-25 15:45:00,101.46,101.55,101.4,101.5,83424.0,99.6016,99.69,99.5427,99.6409,83424.0
2023-10-25 15:50:00,101.49,101.58,101.41,101.52,152139.0,99.6311,99.7194,99.5525,99.6605,152139.0
2023-10-25 15:55:00,101.53,101.58,101.34,101.45,435511.0,99.6703,99.7194,99.4838,99.5918,435511.0
2023-10-26 09:30:00,101.69,102.39,101.65,102.1,173909.0,99.8274,100.5146,99.7881,100.2299,173909.0
2023-10-26 09:35:00,102.08,102.25,101.39,101.4,61887.0,100.2102,100.3771,99.5329,99.5427,61887.0
2023-10-26 09:40:00,101.42,101.67,101.31,101.46,53086.0,99.5623,99.8078,99.4544,99.6016,53086.0
2023-10-26 09:45:00,101.49,101.58,101.1,101.19,51394.0,99.6311,99.7194,99.2482,99.3365,51394.0
2023-10-26 09:50:00,101.18,101.21,100.91,101.07,65398.0,99.3267,99.3562,99.0617,99.2187,65398.0
2023-10-26 09:55:00,101.07,101.09,100.81,100.9,44262.0,99.2187,99.2384,98.9635,99.0519,44262.0
2023-10-26 10:00:00,100.85,100.95,100.55,100.65,65350.0,99.0028,99.1009,98.7083,98.8064,65350.0
2023-10-26 10:05:00,100.65,100.9,100.5,100.5,57667.0,98.8064,99.0519,98.6592,98.6592,57667.0
2023-10-26 10:10:00,100.51,100.66,100.35,100.4,84164.0,98.669,98.8163,98.5119,98.561,84164.0
2023-10-26 10:15:00,100.38,100.52,100.31,100.31,114187.0,98.5414,98.6788,98.4727,98.4727,114187.0
2023-10-26 10:20:00,100.32,100.54,100.31,100.33,87428.0,98.4825,98.6985,98.4727,98.4923,87428.0
2023-10-26 10:25:00,100.35,100.68,100.35,100.58,106147.0,98.5119,98.8359,98.5119,98.7377,106147.0
2023-10-26 10:30:00,100.56,100.63,100.44,100.46,65291.0,98.7181,98.7868,98.6003,98.6199,65291.0
2023-10-26 10:35:00,100.47,100.49,100.27,100.29,68249.0,98.6297,98.6494,98.4334,98.453,68249.0
2023-10-26 10:40:00,100.28,100.67,100.28,100.66,54457.0,98.4432,98.8261,98.4432,98.8163,54457.0
2023-10-26 10:45:00,100.65,101.01,100.53,101.01,81133.0,98.8064,99.1598,98.6886,99.1598,81133.0
2023-10-26 10:50:00,101.01,101.09,100.86,101.0,65909.0,99.1598,99.2384,99.0126,99.15,65909.0
2023-10-26 10:55:00,101.02,101.07,100.88,100.95,40585.0,99.1697,99.2187,99.0322,99.1009,40585.0
2023-10-26 11:00:00,100.95,101.0,100.79,100.79,42213.0,99.1009,99.15,98.9439,98.9439,42213.0
2023-10-26 11:05:00,100.77,100.81,100.61,100.74,35525.0,98.9242,98.9635,98.7672,98.8948,35525.0
2023-10-26 11:10:00,100.74,100.83,100.36,100.42,74394.0,98.8948,98.9831,98.5218,98.5807,74394.0
2023-10-26 11:15:00,100.4,100.48,100.28,100.42,36389.0,98.561,98.6396,98.4432,98.5807,36389.0
2023-10-26 11:20:00,100.42,100.46,100.26,100.27,71097.0,98.5807,98.6199,98.4236,98.4334,71097.0
2023-10-26 11:25:00,100.27,100.29,100.15,100.22,62068.0,98.4334,98.453,98.3156,98.3843,62068.0
2023-10-26 11:30:00,100.2,100.56,100.2,100.47,40526.0,98.3647,98.7181,98.3647,98.6297,40526.0
2023-10-26 11:35:00,100.46,100.48,100.34,100.34,47016.0,98.6199,98.6396,98.5021,98.5021,47016.0
2023-10-26 11:40:00,100.35,100.36,100.12,100.19,80073.0,98.5119,98.5218,98.2861,98.3549,80073.0
2023-10-26 11:45:00,100.19,100.46,100.14,100.41,28528.0,98.3549,98.6199,98.3058,98.5708,28528.0
2023-10-26 11:50:00,100.42,100.51,100.39,100.44,27325.0,98.5807,98.669,98.5512,98.6003,27325.0
2023-10-26 11:55:00,100.44,100.58,100.41,100.53,36686.0,98.6003,98.7377,98.5708,98.6886,36686.0
2023-10-26 12:00:00,100.54,100.57,100.38,100.38,39529.0,98.6985,98.7279,98.5414,98.5414,39529.0
2023-10-26 12:05:00,100.39,100.39,100.09,100.12,46706.0,98.5512,98.5512,98.2567,98.2861,46706.0
2023-10-26 12:10:00,100.11,100.2,100.09,100.15,33594.0,98.2763,98.3647,98.2567,98.3156,33594.0
2023-10-26 12:15:00,100.15,100.15,99.87,99.95,78330.0,98.3156,98.3156,98.0407,98.1193,78330.0
2023-10-26 12:20:00,99.93,100.12,99.92,100.07,45296.0,98.0996,98.2861,98.0898,98.2371,45296.0
2023-10-26 12:25:00,100.09,100.31,100.09,100.3,37273.0,98.2567,98.4727,98.2567,98.4629,37273.0
2023-10-26 12:30:00,100.3,100.38,100.23,100.37,32156.0,98.4629,98.5414,98.3941,98.5316,32156.0
2023-10-26 12:35:00,100.36,100.4,100.25,100.27,33090.0,98.5218,98.561,98.4138,98.4334,33090.0
2023-10-26 12:40:00,100.27,100.33,100.15,100.28,36120.0,98.4334,98.4923,98.3156,98.4432,36120.0
2023-10-26 12:45:00,100.28,100.28,100.08,100.14,31652.0,98.4432,98.4432,98.2469,98.3058,31652.0
2023-10-26 12:50:00,100.14,100.14,99.98,100.02,37774.0,98.3058,98.3058,98.1487,98.188,37774.0
2023-10-26 12:55:00,100.04,100.17,100.04,100.09,36299.0,98.2076,98.3352,98.2076,98.2567,36299.0
2023-10-26 13:00:00,100.09,100.37,100.0,100.26,66214.0,98.2567,98.5316,98.1683,98.4236,66214.0
2023-10-26 13:05:00,100.26,100.4,100.24,100.3,23928.0,98.4236,98.561,98.4039,98.4629,23928.0
2023-10-26 13:10:00,100.31,100.37,100.22,100.33,26810.0,98.4727,98.5316,98.3843,98.4923,26810.0
2023-10-26 13:15:00,100.34,100.44,100.32,100.32,18932.0,98.5021,98.6003,98.4825,98.4825,18932.0
2023-10-26 13:20:00,100.3,100.3,100.04,100.05,38225.0,98.4629,98.4629,98.2076,98.2174,38225.0
2023-10-26 13:25:00,100.05,100.19,100.04,100.13,35615.0,98.2174,98.3549,98.2076,98.296,35615.0
2023-10-26 13:30:00,100.12,100.28,99.98,100.28,44472.0,98.2861,98.4432,98.1487,98.4432,44472.0
2023-10-26 13:35:00,100.26,100.3,100.18,100.2,29971.0,98.4236,98.4629,98.345,98.3647,29971.0
2023-10-26 13:40:00,100.18,100.4,100.18,100.39,24056.0,98.345,98.561,98.345,98.5512,24056.0
2023-10-26 13:45:00,100.4,100.55,100.39,100.5,35068.0,98.561,98.7083,98.5512,98.6592,35068.0
2023-10-26 13:50:00,100.5,100.53,100.42,100.53,38141.0,98.6592,98.6886,98.5807,98.6886,38141.0
2023-10-26 13:55:00,100.53,100.57,100.44,100.52,26878.0,98.6886,98.7279,98.6003,98.6788,26878.0
2023-10-26 14:00:00,100.53,100.53,100.39,100.41,28002.0,98.6886,98.6886,98.5512,98.5708,28002.0
2023-10-26 14:05:00,100.41,100.62,100.41,100.53,43060.0,98.5708,98.777,98.5708,98.6886,43060.0
2023-10-26 14:10:00,100.55,100.7,100.5,100.63,31098.0,98.7083,98.8555,98.6592,98.7868,31098.0
2023-10-26 14:15:00,100.64,100.69,100.61,100.65,29949.0,98.7966,98.8457,98.7672,98.8064,29949.0
2023-10-26 14:20:00,100.64,100.67,100.59,100.62,15727.0,98.7966,98.8261,98.7475,98.777,15727.0
2023-10-26 14:25:00,100.61,100.74,100.53,100.74,22787.0,98.7672,98.8948,98.6886,98.8948,22787.0
2023-10-26 14:30:00,100.72,101.06,100.62,100.97,50541.0,98.8752,99.2089,98.777,99.1206,50541.0
2023-10-26 14:35:00,100.96,101.03,100.87,100.93,31326.0,99.1108,99.1795,99.0224,99.0813,31326.0
2023-10-26 14:40:00,100.92,101.05,100.89,100.9,21296.0,99.0715,99.1991,99.042,99.0519,21296.0
2023-10-26 14:45:00,100.91,100.96,100.87,100.93,34923.0,99.0617,99.1108,99.0224,99.0813,34923.0
2023-10-26 14:50:00,100.94,100.96,100.84,100.94,37247.0,99.0911,99.1108,98.993,99.0911,37247.0
2023-10-26 14:55:00,100.93,101.08,100.91,101.08,27635.0,99.0813,99.2286,99.0617,99.2286,27635.0
2023-10-26 15:00:00,101.08,101.29,101.08,101.29,63280.0,99.2286,99.4347,99.2286,99.4347,63280.0
2023-10-26 15:05:00,101.27,101.3,101.09,101.12,33420.0,99.4151,99.4445,99.2384,99.2678,33420.0
2023-10-26 15:10:00,101.12,101.12,100.77,100.8,55230.0,99.2678,99.2678,98.9242,98.9537,55230.0
2023-10-26 15:15:00,100.79,100.9,100.74,100.83,39505.0,98.9439,99.0519,98.8948,98.9831,39505.0
2023-10-26 15:20:00,100.83,100.85,100.71,100.8,65979.0,98.9831,99.0028,98.8653,98.9537,65979.0
2023-10-26 15:25:00,100.79,100.81,100.7,100.73,60094.0,98.9439,98.9635,98.8555,98.885,60094.0
2023-10-26 15:30:00,100.72,100.72,100.55,100.59,64823.0,98.8752,98.8752,98.7083,98.7475,64823.0
2023-10-26 15:35:00,100.58,100.58,100.33,100.41,92036.0,98.7377,98.7377,98.4923,98.5708,92036.0
2023-10-26 15:40:00,100.41,100.43,100.25,100.25,124272.0,98.5708,98.5905,98.4138,98.4138,124272.0
2023-10-26 15:45:00,100.25,100.44,100.19,100.36,114976.0,98.4138,98.6003,98.3549,98.5218,114976.0
2023-10-26 15:50:00,100.37,100.7,100.36,100.55,160664.0,98.5316,98.8555,98.5218,98.7083,160664.0
2023-10-26 15:55:00,100.54,100.63,100.35,100.42,427239.0,98.6985,98.7868,98.5119,98.5807,427239.0
2023-10-27 09:30:00,101.0,101.64,101.0,101.22,122940.0,99.15,99.7783,99.15,99.366,122940.0
2023-10-27 09:35:00,101.2,101.34,100.91,101.18,57948.0,99.3464,99.4838,99.0617,99.3267,57948.0
2023-10-27 09:40:00,101.29,101.39,101.04,101.33,52180.0,99.4347,99.5329,99.1893,99.474,52180.0
2023-10-27 09:45:00,101.35,101.53,100.93,101.08,52040.0,99.4936,99.6703,99.0813,99.2286,52040.0
2023-10-27 09:50:00,101.09,101.14,100.81,100.86,34842.0,99.2384,99.2875,98.9635,99.0126,34842.0
2023-10-27 09:55:00,100.85,101.3,100.85,101.23,20916.0,99.0028,99.4445,99.0028,99.3758,20916.0
2023-10-27 10:00:00,101.24,101.37,100.84,101.32,35260.0,99.3856,99.5133,98.993,99.4642,35260.0
2023-10-27 10:05:00,101.32,101.38,101.03,101.09,26501.0,99.4642,99.5231,99.1795,99.2384,26501.0
2023-10-27 10:10:00,101.14,101.31,101.07,101.21,24245.0,99.2875,99.4544,99.2187,99.3562,24245.0
2023-10-27 10:15:00,101.19,101.19,100.9,100.93,30097.0,99.3365,99.3365,99.0519,99.0813,30097.0
2023-10-27 10:20:00,100.94,101.29,100.93,101.17,45046.0,99.0911,99.4347,99.0813,99.3169,45046.0
2023-10-27 10:25:00,101.19,101.41,101.13,101.22,43593.0,99.3365,99.5525,99.2776,99.366,43593.0
2023-10-27 10:30:00,101.22,101.3,101.11,101.26,41155.0,99.366,99.4445,99.258,99.4053,41155.0
2023-10-27 10:35:00,101.27,101.35,100.96,101.0,69112.0,99.4151,99.4936,99.1108,99.15,69112.0
2023-10-27 10:40:00,100.98,101.0,100.76,100.85,69365.0,99.1304,99.15,98.9144,99.0028,69365.0
2023-10-27 10:45:00,100.83,100.99,100.71,100.95,52188.0,98.9831,99.1402,98.8653,99.1009,52188.0
2023-10-27 10:50:00,100.98,101.28,100.97,101.28,40934.0,99.1304,99.4249,99.1206,99.4249,40934.0
2023-10-27 10:55:00,101.27,101.43,101.26,101.41,36880.0,99.4151,99.5722,99.4053,99.5525,36880.0
2023-10-27 11:00:00,101.42,101.64,101.39,101.61,35435.0,99.5623,99.7783,99.5329,99.7489,35435.0
2023-10-27 11:05:00,101.59,101.79,101.51,101.71,40357.0,99.7292,99.9256,99.6507,99.847,40357.0
2023-10-27 11:10:00,101.72,101.94,101.68,101.94,53892.0,99.8568,100.0728,99.8176,100.0728,53892.0
2023-10-27 11:15:00,101.93,102.09,101.88,101.9,48698.0,100.063,100.2201,100.0139,100.0335,48698.0
2023-10-27 11:20:00,101.9,101.99,101.82,101.86,44234.0,100.0335,100.1219,99.955,99.9943,44234.0
2023-10-27 11:25:00,101.88,101.92,101.71,101.73,25141.0,100.0139,100.0532,99.847,99.8667,25141.0
2023-10-27 11:30:00,101.74,101.75,101.51,101.52,32740.0,99.8765,99.8863,99.6507,99.6605,32740.0
2023-10-27 11:35:00,101.51,101.75,101.5,101.63,36472.0,99.6507,99.8863,99.6409,99.7685,36472.0
2023-10-27 11:40:00,101.65,101.67,101.6,101.62,18241.0,99.7881,99.8078,99.739,99.7587,18241.0
2023-10-27 11:45:00,101.61,101.7,101.51,101.64,26450.0,99.7489,99.8372,99.6507,99.7783,26450.0
2023-10-27 11:50:00,101.64,101.73,101.62,101.65,28603.0,99.7783,99.8667,99.7587,99.7881,28603.0
2023-10-27 11:55:00,101.65,101.78,101.64,101.77,23152.0,99.7881,99.9157,99.7783,99.9059,23152.0
2023-10-27 12:00:00,101.76,101.85,101.68,101.76,31732.0,99.8961,99.9845,99.8176,99.8961,31732.0
2023-10-27 12:05:00,101.76,102.0,101.76,101.94,38256.0,99.8961,100.1317,99.8961,100.0728,38256.0
2023-10-27 12:10:00,101.94,101.95,101.68,101.68,20016.0,100.0728,100.0826,99.8176,99.8176,20016.0
2023-10-27 12:15:00,101.7,101.79,101.65,101.69,14393.0,99.8372,99.9256,99.7881,99.8274,14393.0
2023-10-27 12:20:00,101.68,101.7,101.58,101.62,23698.0,99.8176,99.8372,99.7194,99.7587,23698.0
2023-10-27 12:25:00,101.62,101.74,101.56,101.68,66703.0,99.7587,99.8765,99.6998,99.8176,66703.0
2023-10-27 12:30:00,101.66,101.68,101.54,101.63,35836.0,99.7979,99.8176,99.6801,99.7685,35836.0
2023-10-27 12:35:00,101.63,101.85,101.59,101.85,22259.0,99.7685,99.9845,99.7292,99.9845,22259.0
2023-10-27 12:40:00,101.88,101.88,101.72,101.77,31591.0,100.0139,100.0139,99.8568,99.9059,31591.0
2023-10-27 12:45:00,101.75,101.76,101.5,101.53,31755.0,99.8863,99.8961,99.6409,99.6703,31755.0
2023-10-27 12:50:00,101.51,101.52,101.26,101.28,18862.0,99.6507,99.6605,99.4053,99.4249,18862.0
2023-10-27 12:55:00,101.29,101.36,101.19,101.23,37268.0,99.4347,99.5034,99.3365,99.3758,37268.0
2023-10-27 13:00:00,101.22,101.29,101.15,101.23,19690.0,99.366,99.4347,99.2973,99.3758,19690.0
2023-10-27 13:05:00,101.2,101.2,100.92,101.04,30964.0,99.3464,99.3464,99.0715,99.1893,30964.0
2023-10-27 13:10:00,101.09,101.2,101.02,101.02,39314.0,99.2384,99.3464,99.1697,99.1697,39314.0
2023-10-27 13:15:00,101.04,101.04,100.85,100.88,34511.0,99.1893,99.1893,99.0028,99.0322,34511.0
2023-10-27 13:20:00,100.88,101.04,100.8,100.98,20461.0,99.0322,99.1893,98.9537,99.1304,20461.0
2023-10-27 13:25:00,100.96,101.08,100.95,101.06,24840.0,99.1108,99.2286,99.1009,99.2089,24840.0
2023-10-27 13:30:00,101.06,101.06,100.89,100.98,22962.0,99.2089,99.2089,99.042,99.1304,22962.0
2023-10-27 13:35:00,100.98,101.02,100.79,100.84,16449.0,99.1304,99.1697,98.9439,98.993,16449.0
2023-10-27 13:40:00,100.83,101.05,100.78,100.99,25770.0,98.9831,99.1991,98.9341,99.1402,25770.0
2023-10-27 13:45:00,100.95,100.97,100.88,100.92,49416.0,99.1009,99.1206,99.0322,99.0715,49416.0
2023-10-27 13:50:00,100.98,101.04,100.76,100.78,33372.0,99.1304,99.1893,98.9144,98.9341,33372.0
2023-10-27 13:55:00,100.76,100.9,100.76,100.87,29834.0,98.9144,99.0519,98.9144,99.0224,29834.0
2023-10-27 14:00:00,100.87,100.88,100.69,100.72,30354.0,99.0224,99.0322,98.8457,98.8752,30354.0
2023-10-27 14:05:00,100.72,100.76,100.59,100.72,20345.0,98.8752,98.9144,98.7475,98.8752,20345.0
2023-10-27 14:10:00,100.76,100.84,100.73,100.78,16764.0,98.9144,98.993,98.885,98.9341,16764.0
2023-10-27 14:15:00,100.78,100.98,100.78,100.81,18965.0,98.9341,99.1304,98.9341,98.9635,18965.0
2023-10-27 14:20:00,100.8,100.81,100.64,100.76,23540.0,98.9537,98.9635,98.7966,98.9144,23540.0
2023-10-27 14:25:00,100.75,100.84,100.7,100.76,29749.0,98.9046,98.993,98.8555,98.9144,29749.0
2023-10-27 14:30:00,100.75,101.0,100.69,100.86,33552.0,98.9046,99.15,98.8457,99.0126,33552.0
2023-10-27 14:35:00,100.85,101.05,100.8,101.04,32035.0,99.0028,99.1991,98.9537,99.1893,32035.0
2023-10-27 14:40:00,101.04,101.19,101.03,101.18,34649.0,99.1893,99.3365,99.1795,99.3267,34649.0
2023-10-27 14:45:00,101.18,101.21,100.91,100.93,45870.0,99.3267,99.3562,99.0617,99.0813,45870.0
2023-10-27 14:50:00,100.94,100.99,100.87,100.9,25880.0,99.0911,99.1402,99.0224,99.0519,25880.0
2023-10-27 14:55:00,100.87,100.88,100.73,100.83,41132.0,99.0224,99.0322,98.885,98.9831,41132.0
2023-10-27 15:00:00,100.82,100.96,100.81,100.92,38942.0,98.9733,99.1108,98.9635,99.0715,38942.0
2023-10-27 15:05:00,100.91,100.98,100.84,100.85,22714.0,99.0617,99.1304,98.993,99.0028,22714.0
2023-10-27 15:10:00,100.85,101.02,100.8,100.91,44755.0,99.0028,99.1697,98.9537,99.0617,44755.0
2023-10-27 15:15:00,100.9,100.99,100.89,100.91,33605.0,99.0519,99.1402,99.042,99.0617,33605.0
2023-10-27 15:20:00,100.93,100.94,100.83,100.93,35441.0,99.0813,99.0911,98.9831,99.0813,35441.0
2023-10-27 15:25:00,100.95,101.08,100.95,101.03,42425.0,99.1009,99.2286,99.1009,99.1795,42425.0
2023-10-27 15:30:00,101.02,101.11,100.8,100.8,54240.0,99.1697,99.258,98.9537,98.9537,54240.0
2023-10-27 15:35:00,100.8,100.81,100.65,100.65,40103.0,98.9537,98.9635,98.8064,98.8064,40103.0
2023-10-27 15:40:00,100.66,100.78,100.61,100.64,45488.0,98.8163,98.9341,98.7672,98.7966,45488.0
2023-10-27 15:45:00,100.63,100.79,100.61,100.79,47409.0,98.7868,98.9439,98.7672,98.9439,47409.0
2023-10-27 15:50:00,100.76,100.95,100.76,100.92,129318.0,98.9144,99.1009,98.9144,99.0715,129318.0
2023-10-27 15:55:00,100.91,101.04,100.8,100.97,296332.0,99.0617,99.1893,98.9537,99.1206,296332.0
2023-10-30 09:30:00,101.14,101.38,100.82,101.09,133171.0,99.2875,99.5231,98.9733,99.2384,133171.0
2023-10-30 09:35:00,101.11,101.47,101.01,101.47,47730.0,99.258,99.6114,99.1598,99.6114,47730.0
2023-10-30 09:40:00,101.5,101.74,101.4,101.69,23614.0,99.6409,99.8765,99.5427,99.8274,23614.0
2023-10-30 09:45:00,101.74,102.03,101.66,101.8,36752.0,99.8765,100.1612,99.7979,99.9354,36752.0
2023-10-30 09:50:00,101.77,101.93,101.73,101.88,24065.0,99.9059,100.063,99.8667,100.0139,24065.0
2023-10-30 09:55:00,101.86,102.01,101.72,101.78,71610.0,99.9943,100.1415,99.8568,99.9157,71610.0
2023-10-30 10:00:00,101.81,101.88,101.59,101.72,51425.0,99.9452,100.0139,99.7292,99.8568,51425.0
2023-10-30 10:05:00,101.68,101.89,101.65,101.81,33876.0,99.8176,100.0237,99.7881,99.9452,33876.0
2023-10-30 10:10:00,101.83,101.83,101.43,101.44,30011.0,99.9648,99.9648,99.5722,99.582,30011.0
2023-10-30 10:15:00,101.45,101.52,101.25,101.32,40836.0,99.5918,99.6605,99.3955,99.4642,40836.0
2023-10-30 10:20:00,101.32,101.36,101.09,101.19,23675.0,99.4642,99.5034,99.2384,99.3365,23675.0
2023-10-30 10:25:00,101.2,101.23,101.09,101.19,39993.0,99.3464,99.3758,99.2384,99.3365,39993.0
2023-10-30 10:30:00,101.21,101.26,101.11,101.19,33667.0,99.3562,99.4053,99.258,99.3365,33667.0
2023-10-30 10:35:00,101.17,101.36,101.16,101.29,21435.0,99.3169,99.5034,99.3071,99.4347,21435.0
2023-10-30 10:40:00,101.32,101.42,101.22,101.23,17022.0,99.4642,99.5623,99.366,99.3758,17022.0
2023-10-30 10:45:00,101.23,101.35,101.17,101.22,37077.0,99.3758,99.4936,99.3169,99.366,37077.0
2023-10-30 10:50:00,101.23,101.38,101.15,101.27,31841.0,99.3758,99.5231,99.2973,99.4151,31841.0
2023-10-30 10:55:00,101.27,101.33,101.21,101.29,52923.0,99.4151,99.474,99.3562,99.4347,52923.0
2023-10-30 11:00:00,101.32,101.67,101.31,101.58,30659.0,99.4642,99.8078,99.4544,99.7194,30659.0
2023-10-30 11:05:00,101.58,101.64,101.57,101.6,20875.0,99.7194,99.7783,99.7096,99.739,20875.0
2023-10-30 11:10:00,101.58,101.65,101.44,101.44,22815.0,99.7194,99.7881,99.582,99.582,22815.0
2023-10-30 11:15:00,101.44,101.45,101.3,101.33,18557.0,99.582,99.5918,99.4445,99.474,18557.0
2023-10-30 11:20:00,101.33,101.35,101.11,101.28,28182.0,99.474,99.4936,99.258,99.4249,28182.0
2023-10-30 11:25:00,101.29,101.36,101.24,101.35,25446.0,99.4347,99.5034,99.3856,99.4936,25446.0
2023-10-30 11:30:00,101.35,101.65,101.31,101.62,27894.0,99.4936,99.7881,99.4544,99.7587,27894.0
2023-10-30 11:35:00,101.63,101.73,101.55,101.56,28470.0,99.7685,99.8667,99.69,99.6998,28470.0
2023-10-30 11:40:00,101.55,101.72,101.53,101.71,20626.0,99.69,99.8568,99.6703,99.847,20626.0
2023-10-30 11:45:00,101.7,101.76,101.66,101.76,21002.0,99.8372,99.8961,99.7979,99.8961,21002.0
2023-10-30 11:50:00,101.77,101.94,101.73,101.94,20117.0,99.9059,100.0728,99.8667,100.0728,20117.0
2023-10-30 11:55:00,101.93,102.02,101.89,102.02,19554.0,100.063,100.1513,100.0237,100.1513,19554.0
2023-10-30 12:00:00,102.0,102.12,101.96,102.06,29584.0,100.1317,100.2495,100.0924,100.1906,29584.0
2023-10-30 12:05:00,102.05,102.08,101.82,101.85,30733.0,100.1808,100.2102,99.955,99.9845,30733.0
2023-10-30 12:10:00,101.83,101.94,101.8,101.9,20602.0,99.9648,100.0728,99.9354,100.0335,20602.0
2023-10-30 12:15:00,101.89,101.97,101.71,101.75,22542.0,100.0237,100.1023,99.847,99.8863,22542.0
2023-10-30 12:20:00,101.74,101.84,101.68,101.73,24079.0,99.8765,99.9746,99.8176,99.8667,24079.0
2023-10-30 12:25:00,101.73,101.78,101.65,101.68,16062.0,99.8667,99.9157,99.7881,99.8176,16062.0
2023-10-30 12:30:00,101.68,101.75,101.65,101.7,13787.0,99.8176,99.8863,99.7881,99.8372,13787.0
2023-10-30 12:35:00,101.7,101.73,101.62,101.62,29370.0,99.8372,99.8667,99.7587,99.7587,29370.0
2023-10-30 12:40:00,101.61,101.64,101.44,101.46,11641.0,99.7489,99.7783,99.582,99.6016,11641.0
2023-10-30 12:45:00,101.48,101.56,101.43,101.47,23850.0,99.6212,99.6998,99.5722,99.6114,23850.0
2023-10-30 12:50:00,101.5,101.57,101.42,101.42,20464.0,99.6409,99.7096,99.5623,99.5623,20464.0
2023-10-30 12:55:00,101.44,101.46,101.35,101.42,32034.0,99.582,99.6016,99.4936,99.5623,32034.0
2023-10-30 13:00:00,101.42,101.52,101.4,101.52,28440.0,99.5623,99.6605,99.5427,99.6605,28440.0
2023-10-30 13:05:00,101.52,101.57,101.45,101.55,36362.0,99.6605,99.7096,99.5918,99.69,36362.0
2023-10-30 13:10:00,101.55,101.61,101.5,101.58,20479.0,99.69,99.7489,99.6409,99.7194,20479.0
2023-10-30 13:15:00,101.59,101.71,101.57,101.67,19913.0,99.7292,99.847,99.7096,99.8078,19913.0
2023-10-30 13:20:00,101.67,101.87,101.62,101.83,43643.0,99.8078,100.0041,99.7587,99.9648,43643.0
2023-10-30 13:25:00,101.85,102.11,101.82,102.08,37291.0,99.9845,100.2397,99.955,100.2102,37291.0
2023-10-30 13:30:00,102.12,102.18,102.0,102.01,34177.0,100.2495,100.3084,100.1317,100.1415,34177.0
2023-10-30 13:35:00,102.01,102.04,101.93,101.95,27537.0,100.1415,100.171,100.063,100.0826,27537.0
2023-10-30 13:40:00,101.96,102.05,101.93,102.02,17450.0,100.0924,100.1808,100.063,100.1513,17450.0
2023-10-30 13:45:00,102.03,102.07,101.99,102.04,20488.0,100.1612,100.2004,100.1219,100.171,20488.0
2023-10-30 13:50:00,102.04,102.11,102.02,102.08,24467.0,100.171,100.2397,100.1513,100.2102,24467.0
2023-10-30 13:55:00,102.08,102.14,102.02,102.12,28660.0,100.2102,100.2691,100.1513,100.2495,28660.0
2023-10-30 14:00:00,102.13,102.19,102.08,102.18,31207.0,100.2593,100.3182,100.2102,100.3084,31207.0
2023-10-30 14:05:00,102.19,102.21,102.08,102.14,29570.0,100.3182,100.3379,100.2102,100.2691,29570.0
2023-10-30 14:10:00,102.14,102.21,102.07,102.07,23244.0,100.2691,100.3379,100.2004,100.2004,23244.0
2023-10-30 14:15:00,102.06,102.11,101.99,102.09,21821.0,100.1906,100.2397,100.1219,100.2201,21821.0
2023-10-30 14:20:00,102.08,102.18,102.06,102.12,21251.0,100.2102,100.3084,100.1906,100.2495,21251.0
2023-10-30 14:25:00,102.14,102.14,102.04,102.04,19880.0,100.2691,100.2691,100.171,100.171,19880.0
2023-10-30 14:30:00,102.03,102.09,102.01,102.05,23862.0,100.1612,100.2201,100.1415,100.1808,23862.0
2023-10-30 14:35:00,102.06,102.24,102.05,102.17,36608.0,100.1906,100.3673,100.1808,100.2986,36608.0
2023-10-30 14:40:00,102.16,102.26,102.14,102.25,21518.0,100.2888,100.387,100.2691,100.3771,21518.0
2023-10-30 14:45:00,102.23,102.37,102.22,102.37,35695.0,100.3575,100.4949,100.3477,100.4949,35695.0
2023-10-30 14:50:00,102.38,102.41,102.3,102.34,28375.0,100.5048,100.5342,100.4262,100.4655,28375.0
2023-10-30 14:55:00,102.34,102.34,102.25,102.27,33013.0,100.4655,100.4655,100.3771,100.3968,33013.0
2023-10-30 15:00:00,102.27,102.4,102.23,102.31,50535.0,100.3968,100.5244,100.3575,100.436,50535.0
2023-10-30 15:05:00,102.31,102.31,102.1,102.12,40820.0,100.436,100.436,100.2299,100.2495,40820.0
2023-10-30 15:10:00,102.12,102.24,102.09,102.24,31724.0,100.2495,100.3673,100.2201,100.3673,31724.0
2023-10-30 15:15:00,102.25,102.28,102.16,102.28,35886.0,100.3771,100.4066,100.2888,100.4066,35886.0
2023-10-30 15:20:00,102.25,102.36,102.23,102.34,31047.0,100.3771,100.4851,100.3575,100.4655,31047.0
2023-10-30 15:25:00,102.34,102.34,102.15,102.15,36625.0,100.4655,100.4655,100.279,100.279,36625.0
2023-10-30 15:30:00,102.16,102.18,102.04,102.06,53535.0,100.2888,100.3084,100.171,100.1906,53535.0
2023-10-30 15:35:00,102.07,102.19,102.05,102.16,38200.0,100.2004,100.3182,100.1808,100.2888,38200.0
2023-10-30 15:40:00,102.16,102.18,102.06,102.13,59310.0,100.2888,100.3084,100.1906,100.2593,59310.0
2023-10-30 15:45:00,102.12,102.12,102.01,102.03,64798.0,100.2495,100.2495,100.1415,100.1612,64798.0
2023-10-30 15:50:00,102.04,102.05,101.85,101.87,128949.0,100.171,100.1808,99.9845,100.0041,128949.0
2023-10-30 15:55:00,101.88,101.91,101.5,101.69,794115.0,100.0139,100.0434,99.6409,99.8274,794115.0
2023-10-31 09:30:00,102.01,102.27,101.42,101.64,109158.0,100.1415,100.3968,99.5623,99.7783,109158.0
2023-10-31 09:35:00,101.67,101.68,101.18,101.24,44148.0,99.8078,99.8176,99.3267,99.3856,44148.0
2023-10-31 09:40:00,101.24,101.42,101.1,101.19,21485.0,99.3856,99.5623,99.2482,99.3365,21485.0
2023-10-31 09:45:00,101.2,101.73,101.18,101.73,26109.0,99.3464,99.8667,99.3267,99.8667,26109.0
2023-10-31 09:50:00,101.73,101.73,101.35,101.45,29649.0,99.8667,99.8667,99.4936,99.5918,29649.0
2023-10-31 09:55:00,101.43,101.63,101.41,101.6,15794.0,99.5722,99.7685,99.5525,99.739,15794.0
2023-10-31 10:00:00,101.58,101.62,101.41,101.44,23178.0,99.7194,99.7587,99.5525,99.582,23178.0
2023-10-31 10:05:00,101.42,101.62,101.27,101.59,33527.0,99.5623,99.7587,99.4151,99.7292,33527.0
2023-10-31 10:10:00,101.65,101.78,101.56,101.75,78184.0,99.7881,99.9157,99.6998,99.8863,78184.0
2023-10-31 10:15:00,101.74,101.8,101.67,101.78,49071.0,99.8765,99.9354,99.8078,99.9157,49071.0
2023-10-31 10:20:00,101.79,101.9,101.76,101.81,22655.0,99.9256,100.0335,99.8961,99.9452,22655.0
2023-10-31 10:25:00,101.81,102.01,101.76,101.99,18508.0,99.9452,100.1415,99.8961,100.1219,18508.0
2023-10-31 10:30:00,101.99,102.02,101.8,101.89,22102.0,100.1219,100.1513,99.9354,100.0237,22102.0
2023-10-31 10:35:00,101.87,101.87,101.6,101.62,31095.0,100.0041,100.0041,99.739,99.7587,31095.0
2023-10-31 10:40:00,101.59,102.13,101.54,102.1,47443.0,99.7292,100.2593,99.6801,100.2299,47443.0
2023-10-31 10:45:00,102.1,102.3,102.09,102.27,53622.0,100.2299,100.4262,100.2201,100.3968,53622.0
2023-10-31 10:50:00,102.3,102.58,102.29,102.51,51102.0,100.4262,100.7011,100.4164,100.6324,51102.0
2023-10-31 10:55:00,102.52,102.53,102.29,102.45,52797.0,100.6422,100.652,100.4164,100.5735,52797.0
2023-10-31 11:00:00,102.47,102.55,102.28,102.32,30312.0,100.5931,100.6716,100.4066,100.4459,30312.0
2023-10-31 11:05:00,102.32,102.4,102.26,102.36,22067.0,100.4459,100.5244,100.387,100.4851,22067.0
2023-10-31 11:10:00,102.35,102.39,102.21,102.35,51560.0,100.4753,100.5146,100.3379,100.4753,51560.0
2023-10-31 11:15:00,102.35,102.41,102.24,102.41,26116.0,100.4753,100.5342,100.3673,100.5342,26116.0
2023-10-31 11:20:00,102.43,102.43,102.26,102.32,19924.0,100.5538,100.5538,100.387,100.4459,19924.0
2023-10-31 11:25:00,102.34,102.42,102.22,102.22,19933.0,100.4655,100.544,100.3477,100.3477,19933.0
2023-10-31 11:30:00,102.24,102.36,102.18,102.36,11402.0,100.3673,100.4851,100.3084,100.4851,11402.0
2023-10-31 11:35:00,102.36,102.37,102.17,102.28,17906.0,100.4851,100.4949,100.2986,100.4066,17906.0
2023-10-31 11:40:00,102.28,102.31,102.1,102.22,10881.0,100.4066,100.436,100.2299,100.3477,10881.0
2023-10-31 11:45:00,102.23,102.26,102.15,102.15,13262.0,100.3575,100.387,100.279,100.279,13262.0
2023-10-31 11:50:00,102.16,102.26,102.15,102.22,25282.0,100.2888,100.387,100.279,100.3477,25282.0
2023-10-31 11:55:00,102.23,102.52,102.21,102.52,33720.0,100.3575,100.6422,100.3379,100.6422,33720.0
2023-10-31 12:00:00,102.51,102.51,102.39,102.41,25595.0,100.6324,100.6324,100.5146,100.5342,25595.0
2023-10-31 12:05:00,102.4,102.58,102.38,102.58,33883.0,100.5244,100.7011,100.5048,100.7011,33883.0
2023-10-31 12:10:00,102.57,102.64,102.42,102.46,26144.0,100.6913,100.76,100.544,100.5833,26144.0
2023-10-31 12:15:00,102.47,102.54,102.42,102.5,40515.0,100.5931,100.6618,100.544,100.6226,40515.0
2023-10-31 12:20:00,102.5,102.63,102.48,102.63,32873.0,100.6226,100.7502,100.6029,100.7502,32873.0
2023-10-31 12:25:00,102.65,102.84,102.65,102.77,70465.0,100.7698,100.9563,100.7698,100.8876,70465.0
2023-10-31 12:30:00,102.77,103.02,102.76,102.8,46191.0,100.8876,101.133,100.8778,100.9171,46191.0
2023-10-31 12:35:00,102.82,102.82,102.5,102.72,18511.0,100.9367,100.9367,100.6226,100.8385,18511.0
2023-10-31 12:40:00,102.72,102.87,102.7,102.8,28132.0,100.8385,100.9858,100.8189,100.9171,28132.0
2023-10-31 12:45:00,102.79,102.86,102.74,102.86,20251.0,100.9072,100.976,100.8582,100.976,20251.0
2023-10-31 12:50:00,102.85,102.85,102.72,102.75,19915.0,100.9661,100.9661,100.8385,100.868,19915.0
2023-10-31 12:55:00,102.74,102.79,102.69,102.79,17627.0,100.8582,100.9072,100.8091,100.9072,17627.0
2023-10-31 13:00:00,102.79,102.93,102.79,102.85,59576.0,100.9072,101.0447,100.9072,100.9661,59576.0
2023-10-31 13:05:00,102.86,102.92,102.83,102.92,17815.0,100.976,101.0349,100.9465,101.0349,17815.0
2023-10-31 13:10:00,102.89,102.89,102.73,102.86,23782.0,101.0054,101.0054,100.8483,100.976,23782.0
2023-10-31 13:15:00,102.86,102.94,102.84,102.9,30043.0,100.976,101.0545,100.9563,101.0152,30043.0
2023-10-31 13:20:00,102.91,102.96,102.88,102.92,28441.0,101.025,101.0741,100.9956,101.0349,28441.0
2023-10-31 13:25:00,102.92,103.0,102.85,103.0,31340.0,101.0349,101.1134,100.9661,101.1134,31340.0
2023-10-31 13:30:00,103.0,103.07,102.94,103.07,31996.0,101.1134,101.1821,101.0545,101.1821,31996.0
2023-10-31 13:35:00,103.04,103.15,102.97,103.11,30878.0,101.1527,101.2606,101.0839,101.2214,30878.0
2023-10-31 13:40:00,103.11,103.25,103.07,103.19,24753.0,101.2214,101.3588,101.1821,101.2999,24753.0
2023-10-31 13:45:00,103.19,103.23,103.09,103.11,35372.0,101.2999,101.3392,101.2017,101.2214,35372.0
2023-10-31 13:50:00,103.11,103.19,103.06,103.16,39356.0,101.2214,101.2999,101.1723,101.2705,39356.0
2023-10-31 13:55:00,103.16,103.2,103.1,103.19,31783.0,101.2705,101.3097,101.2116,101.2999,31783.0
2023-10-31 14:00:00,103.19,103.25,103.13,103.16,30550.0,101.2999,101.3588,101.241,101.2705,30550.0
2023-10-31 14:05:00,103.16,103.19,103.11,103.14,21090.0,101.2705,101.2999,101.2214,101.2508,21090.0
2023-10-31 14:10:00,103.14,103.22,103.13,103.16,28567.0,101.2508,101.3294,101.241,101.2705,28567.0
2023-10-31 14:15:00,103.16,103.17,103.05,103.05,29523.0,101.2705,101.2803,101.1625,101.1625,29523.0
2023-10-31 14:20:00,103.04,103.09,102.99,103.05,57271.0,101.1527,101.2017,101.1036,101.1625,57271.0
2023-10-31 14:25:00,103.03,103.06,103.0,103.02,16987.0,101.1428,101.1723,101.1134,101.133,16987.0
2023-10-31 14:30:00,103.01,103.1,102.99,103.08,38952.0,101.1232,101.2116,101.1036,101.1919,38952.0
2023-10-31 14:35:00,103.07,103.15,103.03,103.1,31585.0,101.1821,101.2606,101.1428,101.2116,31585.0
2023-10-31 14:40:00,103.1,103.27,103.08,103.26,33272.0,101.2116,101.3785,101.1919,101.3686,33272.0
2023-10-31 14:45:00,103.27,103.29,103.15,103.23,34352.0,101.3785,101.3981,101.2606,101.3392,34352.0
2023-10-31 14:50:00,103.22,103.3,103.22,103.25,23682.0,101.3294,101.4079,101.3294,101.3588,23682.0
2023-10-31 14:55:00,103.28,103.41,103.27,103.4,29921.0,101.3883,101.5159,101.3785,101.5061,29921.0
2023-10-31 15:00:00,103.4,103.52,103.37,103.4,58477.0,101.5061,101.6239,101.4766,101.5061,58477.0
2023-10-31 15:05:00,103.4,103.41,103.3,103.37,32332.0,101.5061,101.5159,101.4079,101.4766,32332.0
2023-10-31 15:10:00,103.37,103.43,103.28,103.29,40453.0,101.4766,101.5355,101.3883,101.3981,40453.0
2023-10-31 15:15:00,103.28,103.39,103.25,103.38,28955.0,101.3883,101.4963,101.3588,101.4864,28955.0
2023-10-31 15:20:00,103.37,103.38,103.26,103.34,42469.0,101.4766,101.4864,101.3686,101.4472,42469.0
2023-10-31 15:25:00,103.34,103.39,103.28,103.34,78610.0,101.4472,101.4963,101.3883,101.4472,78610.0
2023-10-31 15:30:00,103.33,103.33,103.1,103.17,88676.0,101.4374,101.4374,101.2116,101.2803,88676.0
2023-10-31 15:35:00,103.16,103.21,103.07,103.08,71112.0,101.2705,101.3195,101.1821,101.1919,71112.0
2023-10-31 15:40:00,103.08,103.23,103.04,103.21,85940.0,101.1919,101.3392,101.1527,101.3195,85940.0
2023-10-31 15:45:00,103.21,103.22,103.1,103.19,84254.0,101.3195,101.3294,101.2116,101.2999,84254.0
2023-10-31 15:50:00,103.18,103.28,103.09,103.28,153661.0,101.2901,101.3883,101.2017,101.3883,153661.0
2023-10-31 15:55:00,103.28,103.45,103.27,103.37,268296.0,101.3883,101.5552,101.3785,101.4766,268296.0
2023-11-01 09:30:00,103.8,104.34,103.8,104.34,102786.0,101.8987,102.4289,101.8987,102.4289,102786.0
2023-11-01 09:35:00,104.32,104.38,104.0,104.21,41166.0,102.4092,102.4681,102.0951,102.3012,41166.0
2023-11-01 09:40:00,104.25,104.58,104.09,104.52,31361.0,102.3405,102.6645,102.1834,102.6056,31361.0
2023-11-01 09:45:00,104.51,104.51,104.1,104.21,39169.0,102.5957,102.5957,102.1932,102.3012,39169.0
2023-11-01 09:50:00,104.2,104.23,103.86,104.08,51259.0,102.2914,102.3209,101.9576,102.1736,51259.0
2023-11-01 09:55:00,104.07,104.13,103.8,103.98,22269.0,102.1638,102.2227,101.8987,102.0754,22269.0
2023-11-01 10:00:00,103.99,104.38,103.99,104.16,48409.0,102.0853,102.4681,102.0853,102.2521,48409.0
2023-11-01 10:05:00,104.17,104.3,103.94,104.07,58216.0,102.262,102.3896,102.0362,102.1638,58216.0
2023-11-01 10:10:00,104.07,104.42,103.99,104.38,31378.0,102.1638,102.5074,102.0853,102.4681,31378.0
2023-11-01 10:15:00,104.39,104.56,104.35,104.55,53965.0,102.4779,102.6448,102.4387,102.635,53965.0
2023-11-01 10:20:00,104.52,104.96,104.52,104.95,61055.0,102.6056,103.0375,102.6056,103.0277,61055.0
2023-11-01 10:25:00,104.94,105.01,104.87,104.91,57502.0,103.0179,103.0866,102.9491,102.9884,57502.0
2023-11-01 10:30:00,104.94,105.12,104.88,105.1,70650.0,103.0179,103.1946,102.959,103.1749,70650.0
2023-11-01 10:35:00,105.09,105.23,105.04,105.19,82938.0,103.1651,103.3026,103.116,103.2633,82938.0
2023-11-01 10:40:00,105.2,105.5,105.19,105.46,63004.0,103.2731,103.5676,103.2633,103.5283,63004.0
2023-11-01 10:45:00,105.47,105.63,105.37,105.39,74624.0,103.5382,103.6952,103.44,103.4596,74624.0
2023-11-01 10:50:00,105.39,105.43,105.21,105.22,39522.0,103.4596,103.4989,103.2829,103.2927,39522.0
2023-11-01 10:55:00,105.23,105.4,105.22,105.38,76231.0,103.3026,103.4694,103.2927,103.4498,76231.0
2023-11-01 11:00:00,105.38,105.69,105.38,105.65,44940.0,103.4498,103.7541,103.4498,103.7149,44940.0
2023-11-01 11:05:00,105.65,105.71,105.51,105.67,61900.0,103.7149,103.7738,103.5774,103.7345,61900.0
2023-11-01 11:10:00,105.7,105.71,105.32,105.42,39553.0,103.7639,103.7738,103.3909,103.4891,39553.0
2023-11-01 11:15:00,105.43,105.48,105.35,105.43,45288.0,103.4989,103.548,103.4204,103.4989,45288.0
2023-11-01 11:20:00,105.44,105.44,105.26,105.3,33980.0,103.5087,103.5087,103.332,103.3713,33980.0
2023-11-01 11:25:00,105.3,105.36,105.1,105.13,29286.0,103.3713,103.4302,103.1749,103.2044,29286.0
2023-11-01 11:30:00,105.13,105.17,105.02,105.09,21622.0,103.2044,103.2436,103.0964,103.1651,21622.0
2023-11-01 11:35:00,105.1,105.21,105.08,105.17,19066.0,103.1749,103.2829,103.1553,103.2436,19066.0
2023-11-01 11:40:00,105.18,105.23,105.08,105.17,21621.0,103.2535,103.3026,103.1553,103.2436,21621.0
2023-11-01 11:45:00,105.17,105.2,105.12,105.14,24580.0,103.2436,103.2731,103.1946,103.2142,24580.0
2023-11-01 11:50:00,105.15,105.22,105.09,105.17,25457.0,103.224,103.2927,103.1651,103.2436,25457.0
2023-11-01 11:55:00,105.16,105.43,105.15,105.34,171457.0,103.2338,103.4989,103.224,103.4105,171457.0
2023-11-01 12:00:00,105.34,105.43,105.24,105.41,125996.0,103.4105,103.4989,103.3124,103.4793,125996.0
2023-11-01 12:05:00,105.41,105.52,105.26,105.33,94210.0,103.4793,103.5872,103.332,103.4007,94210.0
2023-11-01 12:10:00,105.34,105.38,105.2,105.2,38621.0,103.4105,103.4498,103.2731,103.2731,38621.0
2023-11-01 12:15:00,105.19,105.22,104.87,104.92,163731.0,103.2633,103.2927,102.9491,102.9982,163731.0
2023-11-01 12:20:00,104.91,104.95,104.78,104.94,58295.0,102.9884,103.0277,102.8608,103.0179,58295.0
2023-11-01 12:25:00,104.93,104.93,104.72,104.8,118020.0,103.008,103.008,102.8019,102.8804,118020.0
2023-11-01 12:30:00,104.81,104.99,104.75,104.8,78779.0,102.8902,103.0669,102.8313,102.8804,78779.0
2023-11-01 12:35:00,104.81,104.84,104.68,104.72,48797.0,102.8902,102.9197,102.7626,102.8019,48797.0
2023-11-01 12:40:00,104.7,104.7,104.53,104.62,116377.0,102.7823,102.7823,102.6154,102.7037,116377.0
2023-11-01 12:45:00,104.61,104.74,104.6,104.62,47498.0,102.6939,102.8215,102.6841,102.7037,47498.0
2023-11-01 12:50:00,104.66,104.76,104.6,104.75,26818.0,102.743,102.8412,102.6841,102.8313,26818.0
2023-11-01 12:55:00,104.73,104.84,104.69,104.71,36726.0,102.8117,102.9197,102.7724,102.7921,36726.0
2023-11-01 13:00:00,104.7,104.75,104.63,104.68,21365.0,102.7823,102.8313,102.7135,102.7626,21365.0
2023-11-01 13:05:00,104.67,104.91,104.67,104.91,24825.0,102.7528,102.9884,102.7528,102.9884,24825.0
2023-11-01 13:10:00,104.91,105.01,104.89,104.95,42494.0,102.9884,103.0866,102.9688,103.0277,42494.0
2023-11-01 13:15:00,104.95,105.01,104.91,104.97,30130.0,103.0277,103.0866,102.9884,103.0473,30130.0
2023-11-01 13:20:00,104.97,104.97,104.79,104.82,47618.0,103.0473,103.0473,102.8706,102.9001,47618.0
2023-11-01 13:25:00,104.82,104.98,104.8,104.94,21839.0,102.9001,103.0571,102.8804,103.0179,21839.0
2023-11-01 13:30:00,104.93,105.01,104.84,104.85,35772.0,103.008,103.0866,102.9197,102.9295,35772.0
2023-11-01 13:35:00,104.85,104.94,104.82,104.93,27119.0,102.9295,103.0179,102.9001,103.008,27119.0
2023-11-01 13:40:00,104.93,105.07,104.9,105.03,39951.0,103.008,103.1455,102.9786,103.1062,39951.0
2023-11-01 13:45:00,105.03,105.03,104.88,104.99,19915.0,103.1062,103.1062,102.959,103.0669,19915.0
2023-11-01 13:50:00,105.0,105.14,104.97,105.08,36452.0,103.0768,103.2142,103.0473,103.1553,36452.0
2023-11-01 13:55:00,105.06,105.13,104.98,105.09,29168.0,103.1357,103.2044,103.0571,103.1651,29168.0
2023-11-01 14:00:00,105.08,105.32,104.95,105.21,66066.0,103.1553,103.3909,103.0277,103.2829,66066.0
2023-11-01 14:05:00,105.18,105.27,105.07,105.07,36771.0,103.2535,103.3418,103.1455,103.1455,36771.0
2023-11-01 14:10:00,105.08,105.24,105.05,105.14,38590.0,103.1553,103.3124,103.1258,103.2142,38590.0
2023-11-01 14:15:00,105.14,105.22,104.99,105.19,41368.0,103.2142,103.2927,103.0669,103.2633,41368.0
2023-11-01 14:20:00,105.2,105.34,105.19,105.33,35279.0,103.2731,103.4105,103.2633,103.4007,35279.0
2023-11-01 14:25:00,105.32,105.35,105.21,105.22,26241.0,103.3909,103.4204,103.2829,103.2927,26241.0
2023-11-01 14:30:00,105.23,105.39,105.21,105.37,64773.0,103.3026,103.4596,103.2829,103.44,64773.0
2023-11-01 14:35:00,105.37,105.52,105.04,105.14,101660.0,103.44,103.5872,103.116,103.2142,101660.0
2023-11-01 14:40:00,105.14,105.18,104.85,105.08,75153.0,103.2142,103.2535,102.9295,103.1553,75153.0
2023-11-01 14:45:00,105.07,105.3,105.01,105.24,103527.0,103.1455,103.3713,103.0866,103.3124,103527.0
2023-11-01 14:50:00,105.24,105.56,105.23,105.4,67790.0,103.3124,103.6265,103.3026,103.4694,67790.0
2023-11-01 14:55:00,105.39,105.82,105.39,105.68,60597.0,103.4596,103.8817,103.4596,103.7443,60597.0
2023-11-01 15:00:00,105.68,105.96,105.68,105.87,60716.0,103.7443,104.0192,103.7443,103.9308,60716.0
2023-11-01 15:05:00,105.89,105.93,105.76,105.87,35237.0,103.9505,103.9897,103.8228,103.9308,35237.0
2023-11-01 15:10:00,105.86,105.99,105.79,105.79,76232.0,103.921,104.0486,103.8523,103.8523,76232.0
2023-11-01 15:15:00,105.8,105.87,105.58,105.63,275547.0,103.8621,103.9308,103.6461,103.6952,275547.0
2023-11-01 15:20:00,105.63,105.84,105.57,105.84,246261.0,103.6952,103.9014,103.6363,103.9014,246261.0
2023-11-01 15:25:00,105.84,106.0,105.8,105.98,129578.0,103.9014,104.0584,103.8621,104.0388,129578.0
2023-11-01 15:30:00,105.97,106.19,105.88,106.08,142577.0,104.029,104.245,103.9406,104.137,142577.0
2023-11-01 15:35:00,106.09,106.2,106.05,106.12,96179.0,104.1468,104.2548,104.1075,104.1762,96179.0
2023-11-01 15:40:00,106.13,106.19,106.07,106.16,114993.0,104.1861,104.245,104.1272,104.2155,114993.0
2023-11-01 15:45:00,106.16,106.18,106.05,106.08,117605.0,104.2155,104.2351,104.1075,104.137,117605.0
2023-11-01 15:50:00,106.07,106.1,105.95,106.03,238739.0,104.1272,104.1566,104.0094,104.0879,238739.0
2023-11-01 15:55:00,106.03,106.04,105.68,105.77,482450.0,104.0879,104.0977,103.7443,103.8327,482450.0
2023-11-02 09:30:00,106.45,106.64,105.91,106.29,170638.0,104.5002,104.6867,103.9701,104.3431,170638.0
2023-11-02 09:35:00,106.32,106.45,106.06,106.36,57586.0,104.3726,104.5002,104.1173,104.4119,57586.0
2023-11-02 09:40:00,106.36,106.4,105.87,105.98,84506.0,104.4119,104.4511,103.9308,104.0388,84506.0
2023-11-02 09:45:00,105.98,105.98,105.68,105.75,65772.0,104.0388,104.0388,103.7443,103.813,65772.0
2023-11-02 09:50:00,105.78,105.9,105.57,105.81,54280.0,103.8425,103.9603,103.6363,103.8719,54280.0
2023-11-02 09:55:00,105.81,105.98,105.77,105.96,72768.0,103.8719,104.0388,103.8327,104.0192,72768.0
2023-11-02 10:00:00,105.98,106.12,105.83,106.03,50176.0,104.0388,104.1762,103.8916,104.0879,50176.0
2023-11-02 10:05:00,106.06,106.06,105.76,105.96,51909.0,104.1173,104.1173,103.8228,104.0192,51909.0
2023-11-02 10:10:00,105.93,106.07,105.91,106.02,26706.0,103.9897,104.1272,103.9701,104.0781,26706.0
2023-11-02 10:15:00,106.04,106.38,106.02,106.29,52784.0,104.0977,104.4315,104.0781,104.3431,52784.0
2023-11-02 10:20:00,106.29,106.43,106.23,106.43,49020.0,104.3431,104.4806,104.2842,104.4806,49020.0
2023-11-02 10:25:00,106.42,106.6,106.34,106.56,36185.0,104.4708,104.6475,104.3922,104.6082,36185.0
2023-11-02 10:30:00,106.58,106.61,106.18,106.24,40087.0,104.6278,104.6573,104.2351,104.2941,40087.0
2023-11-02 10:35:00,106.23,106.52,106.2,106.5,32456.0,104.2842,104.5689,104.2548,104.5493,32456.0
2023-11-02 10:40:00,106.52,106.64,106.39,106.44,30222.0,104.5689,104.6867,104.4413,104.4904,30222.0
2023-11-02 10:45:00,106.45,106.51,106.4,106.51,23382.0,104.5002,104.5591,104.4511,104.5591,23382.0
2023-11-02 10:50:00,106.53,106.56,106.4,106.43,27765.0,104.5787,104.6082,104.4511,104.4806,27765.0
2023-11-02 10:55:00,106.44,106.55,106.4,106.55,24092.0,104.4904,104.5984,104.4511,104.5984,24092.0
2023-11-02 11:00:00,106.55,106.55,106.37,106.39,35065.0,104.5984,104.5984,104.4217,104.4413,35065.0
2023-11-02 11:05:00,106.42,106.46,106.37,106.41,25798.0,104.4708,104.51,104.4217,104.4609,25798.0
2023-11-02 11:10:00,106.4,106.46,106.3,106.36,26303.0,104.4511,104.51,104.353,104.4119,26303.0
2023-11-02 11:15:00,106.39,106.39,106.19,106.38,46915.0,104.4413,104.4413,104.245,104.4315,46915.0
2023-11-02 11:20:00,106.38,106.49,106.37,106.47,16276.0,104.4315,104.5395,104.4217,104.5198,16276.0
2023-11-02 11:25:00,106.46,106.53,106.41,106.48,30957.0,104.51,104.5787,104.4609,104.5297,30957.0
2023-11-02 11:30:00,106.49,106.56,106.45,106.56,17030.0,104.5395,104.6082,104.5002,104.6082,17030.0
2023-11-02 11:35:00,106.58,106.72,106.57,106.69,24204.0,104.6278,104.7653,104.618,104.7358,24204.0
2023-11-02 11:40:00,106.72,106.75,106.66,106.68,33718.0,104.7653,104.7947,104.7064,104.726,33718.0
2023-11-02 11:45:00,106.7,106.77,106.62,106.65,24272.0,104.7456,104.8143,104.6671,104.6965,24272.0
2023-11-02 11:50:00,106.65,106.7,106.46,106.51,20296.0,104.6965,104.7456,104.51,104.5591,20296.0
2023-11-02 11:55:00,106.51,106.55,106.46,106.46,15557.0,104.5591,104.5984,104.51,104.51,15557.0
2023-11-02 12:00:00,106.46,106.58,106.43,106.53,22084.0,104.51,104.6278,104.4806,104.5787,22084.0
2023-11-02 12:05:00,106.54,106.58,106.36,106.36,26201.0,104.5886,104.6278,104.4119,104.4119,26201.0
2023-11-02 12:10:00,106.36,106.42,106.33,106.38,25993.0,104.4119,104.4708,104.3824,104.4315,25993.0
2023-11-02 12:15:00,106.37,106.42,106.28,106.4,28059.0,104.4217,104.4708,104.3333,104.4511,28059.0
2023-11-02 12:20:00,106.38,106.42,106.36,106.38,29599.0,104.4315,104.4708,104.4119,104.4315,29599.0
2023-11-02 12:25:00,106.4,106.4,106.26,106.37,34517.0,104.4511,104.4511,104.3137,104.4217,34517.0
2023-11-02 12:30:00,106.37,106.41,106.33,106.36,20428.0,104.4217,104.4609,104.3824,104.4119,20428.0
2023-11-02 12:35:00,106.34,106.59,106.34,106.55,103940.0,104.3922,104.6376,104.3922,104.5984,103940.0
2023-11-02 12:40:00,106.54,106.58,106.47,106.55,35346.0,104.5886,104.6278,104.5198,104.5984,35346.0
2023-11-02 12:45:00,106.56,106.61,106.48,106.53,21619.0,104.6082,104.6573,104.5297,104.5787,21619.0
2023-11-02 12:50:00,106.54,106.57,106.51,106.53,21557.0,104.5886,104.618,104.5591,104.5787,21557.0
2023-11-02 12:55:00,106.52,106.58,106.43,106.45,36694.0,104.5689,104.6278,104.4806,104.5002,36694.0
2023-11-02 13:00:00,106.44,106.51,106.39,106.45,20878.0,104.4904,104.5591,104.4413,104.5002,20878.0
2023-11-02 13:05:00,106.45,106.59,106.45,106.58,25776.0,104.5002,104.6376,104.5002,104.6278,25776.0
2023-11-02 13:10:00,106.58,106.82,106.57,106.81,18069.0,104.6278,104.8634,104.618,104.8536,18069.0
2023-11-02 13:15:00,106.81,106.87,106.79,106.83,16946.0,104.8536,104.9125,104.834,104.8732,16946.0
2023-11-02 13:20:00,106.83,106.94,106.81,106.91,18889.0,104.8732,104.9812,104.8536,104.9518,18889.0
2023-11-02 13:25:00,106.89,106.98,106.82,106.92,38414.0,104.9321,105.0205,104.8634,104.9616,38414.0
2023-11-02 13:30:00,106.93,107.02,106.93,107.0,54836.0,104.9714,105.0598,104.9714,105.0401,54836.0
2023-11-02 13:35:00,106.99,107.06,106.88,107.05,23667.0,105.0303,105.099,104.9223,105.0892,23667.0
2023-11-02 13:40:00,107.05,107.21,106.96,107.19,36363.0,105.0892,105.2463,105.0009,105.2267,36363.0
2023-11-02 13:45:00,107.19,107.22,107.08,107.09,36309.0,105.2267,105.2561,105.1187,105.1285,36309.0
2023-11-02 13:50:00,107.07,107.09,106.99,107.04,29091.0,105.1088,105.1285,105.0303,105.0794,29091.0
2023-11-02 13:55:00,107.04,107.14,106.99,107.0,34015.0,105.0794,105.1776,105.0303,105.0401,34015.0
2023-11-02 14:00:00,107.0,107.09,106.96,107.06,20795.0,105.0401,105.1285,105.0009,105.099,20795.0
2023-11-02 14:05:00,107.04,107.04,106.95,106.98,18901.0,105.0794,105.0794,104.991,105.0205,18901.0
2023-11-02 14:10:00,106.97,106.97,106.82,106.94,59562.0,105.0107,105.0107,104.8634,104.9812,59562.0
2023-11-02 14:15:00,106.94,107.01,106.9,106.95,25533.0,104.9812,105.0499,104.942,104.991,25533.0
2023-11-02 14:20:00,106.95,107.0,106.91,106.96,33752.0,104.991,105.0401,104.9518,105.0009,33752.0
2023-11-02 14:25:00,106.96,106.98,106.9,106.91,36248.0,105.0009,105.0205,104.942,104.9518,36248.0
2023-11-02 14:30:00,106.9,106.94,106.85,106.85,23458.0,104.942,104.9812,104.8929,104.8929,23458.0
2023-11-02 14:35:00,106.86,106.88,106.79,106.8,49357.0,104.9027,104.9223,104.834,104.8438,49357.0
2023-11-02 14:40:00,106.8,106.85,106.74,106.76,49764.0,104.8438,104.8929,104.7849,104.8045,49764.0
2023-11-02 14:45:00,106.76,106.8,106.66,106.68,54385.0,104.8045,104.8438,104.7064,104.726,54385.0
2023-11-02 14:50:00,106.68,106.76,106.63,106.74,23363.0,104.726,104.8045,104.6769,104.7849,23363.0
2023-11-02 14:55:00,106.76,106.78,106.63,106.68,26777.0,104.8045,104.8242,104.6769,104.726,26777.0
2023-11-02 15:00:00,106.68,106.73,106.56,106.6,46576.0,104.726,104.7751,104.6082,104.6475,46576.0
2023-11-02 15:05:00,106.6,106.64,106.57,106.64,32475.0,104.6475,104.6867,104.618,104.6867,32475.0
2023-11-02 15:10:00,106.63,106.7,106.58,106.64,44899.0,104.6769,104.7456,104.6278,104.6867,44899.0
2023-11-02 15:15:00,106.66,106.76,106.63,106.75,60021.0,104.7064,104.8045,104.6769,104.7947,60021.0
2023-11-02 15:20:00,106.75,106.75,106.59,106.62,44077.0,104.7947,104.7947,104.6376,104.6671,44077.0
2023-11-02 15:25:00,106.62,106.67,106.59,106.59,47766.0,104.6671,104.7162,104.6376,104.6376,47766.0
2023-11-02 15:30:00,106.6,106.72,106.58,106.63,52682.0,104.6475,104.7653,104.6278,104.6769,52682.0
2023-11-02 15:35:00,106.65,106.76,106.64,106.75,53000.0,104.6965,104.8045,104.6867,104.7947,53000.0
2023-11-02 15:40:00,106.76,106.9,106.74,106.88,83377.0,104.8045,104.942,104.7849,104.9223,83377.0
2023-11-02 15:45:00,106.87,106.87,106.74,106.75,87610.0,104.9125,104.9125,104.7849,104.7947,87610.0
2023-11-02 15:50:00,106.73,106.87,106.69,106.86,137774.0,104.7751,104.9125,104.7358,104.9027,137774.0
2023-11-02 15:55:00,106.86,106.88,106.72,106.85,280444.0,104.9027,104.9223,104.7653,104.8929,280444.0
2023-11-03 09:30:00,107.17,107.34,106.87,106.95,114751.0,105.207,105.3739,104.9125,104.991,114751.0
2023-11-03 09:35:00,106.97,107.33,106.62,107.28,76741.0,105.0107,105.3641,104.6671,105.315,76741.0
2023-11-03 09:40:00,107.3,107.78,107.26,107.7,54008.0,105.3346,105.8058,105.2954,105.7273,54008.0
2023-11-03 09:45:00,107.73,108.02,107.63,107.75,79457.0,105.7568,106.0414,105.6586,105.7764,79457.0
2023-11-03 09:50:00,107.78,108.06,107.71,107.85,49357.0,105.8058,106.0807,105.7371,105.8746,49357.0
2023-11-03 09:55:00,107.88,107.96,107.72,107.92,53092.0,105.904,105.9825,105.7469,105.9433,53092.0
2023-11-03 10:00:00,107.89,108.21,107.89,107.95,73811.0,105.9138,106.228,105.9138,105.9727,73811.0
2023-11-03 10:05:00,107.96,108.15,107.89,107.99,39699.0,105.9825,106.1691,105.9138,106.012,39699.0
2023-11-03 10:10:00,107.97,108.01,107.81,107.82,42512.0,105.9924,106.0316,105.8353,105.8451,42512.0
2023-11-03 10:15:00,107.81,108.23,107.73,108.22,32799.0,105.8353,106.2476,105.7568,106.2378,32799.0
2023-11-03 10:20:00,108.22,108.26,108.09,108.13,44650.0,106.2378,106.2771,106.1102,106.1494,44650.0
2023-11-03 10:25:00,108.15,108.17,107.81,108.11,46028.0,106.1691,106.1887,105.8353,106.1298,46028.0
2023-11-03 10:30:00,108.1,108.31,108.09,108.23,92640.0,106.12,106.3261,106.1102,106.2476,92640.0
2023-11-03 10:35:00,108.24,108.51,108.16,108.4,117189.0,106.2574,106.5225,106.1789,106.4145,117189.0
2023-11-03 10:40:00,108.41,108.5,108.34,108.47,55473.0,106.4243,106.5127,106.3556,106.4832,55473.0
2023-11-03 10:45:00,108.46,108.51,108.29,108.32,53330.0,106.4734,106.5225,106.3065,106.336,53330.0
2023-11-03 10:50:00,108.29,108.32,108.08,108.28,39765.0,106.3065,106.336,106.1003,106.2967,39765.0
2023-11-03 10:55:00,108.28,108.37,108.24,108.34,52650.0,106.2967,106.385,106.2574,106.3556,52650.0
2023-11-03 11:00:00,108.35,108.41,108.23,108.24,36201.0,106.3654,106.4243,106.2476,106.2574,36201.0
2023-11-03 11:05:00,108.22,108.24,107.86,107.95,58841.0,106.2378,106.2574,105.8844,105.9727,58841.0
2023-11-03 11:10:00,107.93,108.15,107.88,108.15,51403.0,105.9531,106.1691,105.904,106.1691,51403.0
2023-11-03 11:15:00,108.13,108.16,108.03,108.05,29248.0,106.1494,106.1789,106.0513,106.0709,29248.0
2023-11-03 11:20:00,108.04,108.12,107.92,108.03,24257.0,106.0611,106.1396,105.9433,106.0513,24257.0
2023-11-03 11:25:00,108.03,108.05,107.91,107.92,25960.0,106.0513,106.0709,105.9335,105.9433,25960.0
2023-11-03 11:30:00,107.94,108.0,107.8,107.96,29569.0,105.9629,106.0218,105.8255,105.9825,29569.0
2023-11-03 11:35:00,107.93,107.94,107.75,107.81,17447.0,105.9531,105.9629,105.7764,105.8353,17447.0
2023-11-03 11:40:00,107.83,107.92,107.69,107.91,31537.0,105.8549,105.9433,105.7175,105.9335,31537.0
2023-11-03 11:45:00,107.89,107.93,107.81,107.82,31688.0,105.9138,105.9531,105.8353,105.8451,31688.0
2023-11-03 11:50:00,107.82,108.01,107.81,107.97,30509.0,105.8451,106.0316,105.8353,105.9924,30509.0
2023-11-03 11:55:00,107.95,108.04,107.92,107.95,28747.0,105.9727,106.0611,105.9433,105.9727,28747.0
2023-11-03 12:00:00,107.98,108.1,107.95,108.1,14302.0,106.0022,106.12,105.9727,106.12,14302.0
2023-11-03 12:05:00,108.09,108.18,107.95,108.18,39127.0,106.1102,106.1985,105.9727,106.1985,39127.0
2023-11-03 12:10:00,108.16,108.21,108.13,108.18,20231.0,106.1789,106.228,106.1494,106.1985,20231.0
2023-11-03 12:15:00,108.17,108.25,108.16,108.19,27193.0,106.1887,106.2672,106.1789,106.2083,27193.0
2023-11-03 12:20:00,108.2,108.29,108.17,108.26,22329.0,106.2182,106.3065,106.1887,106.2771,22329.0
2023-11-03 12:25:00,108.25,108.36,108.23,108.31,31037.0,106.2672,106.3752,106.2476,106.3261,31037.0
2023-11-03 12:30:00,108.31,108.42,108.28,108.39,29896.0,106.3261,106.4341,106.2967,106.4047,29896.0
2023-11-03 12:35:00,108.39,108.46,108.3,108.34,37318.0,106.4047,106.4734,106.3163,106.3556,37318.0
2023-11-03 12:40:00,108.35,108.43,108.35,108.39,31518.0,106.3654,106.4439,106.3654,106.4047,31518.0
2023-11-03 12:45:00,108.37,108.37,108.21,108.26,59559.0,106.385,106.385,106.228,106.2771,59559.0
2023-11-03 12:50:00,108.25,108.54,108.24,108.53,33058.0,106.2672,106.5519,106.2574,106.5421,33058.0
2023-11-03 12:55:00,108.53,108.63,108.5,108.61,26320.0,106.5421,106.6403,106.5127,106.6206,26320.0
2023-11-03 13:00:00,108.63,108.73,108.6,108.7,29611.0,106.6403,106.7384,106.6108,106.709,29611.0
2023-11-03 13:05:00,108.7,108.76,108.56,108.59,48745.0,106.709,106.7679,106.5716,106.601,48745.0
2023-11-03 13:10:00,108.59,108.63,108.57,108.58,17399.0,106.601,106.6403,106.5814,106.5912,17399.0
2023-11-03 13:15:00,108.58,108.67,108.54,108.59,26293.0,106.5912,106.6795,106.5519,106.601,26293.0
2023-11-03 13:20:00,108.58,108.63,108.49,108.53,19188.0,106.5912,106.6403,106.5028,106.5421,19188.0
2023-11-03 13:25:00,108.55,108.7,108.54,108.7,17650.0,106.5617,106.709,106.5519,106.709,17650.0
2023-11-03 13:30:00,108.69,108.81,108.69,108.81,27813.0,106.6992,106.817,106.6992,106.817,27813.0
2023-11-03 13:35:00,108.83,108.9,108.78,108.88,31263.0,106.8366,106.9053,106.7875,106.8857,31263.0
2023-11-03 13:40:00,108.89,108.89,108.76,108.79,33239.0,106.8955,106.8955,106.7679,106.7973,33239.0
2023-11-03 13:45:00,108.78,108.79,108.67,108.7,28957.0,106.7875,106.7973,106.6795,106.709,28957.0
2023-11-03 13:50:00,108.69,108.79,108.65,108.77,27374.0,106.6992,106.7973,106.6599,106.7777,27374.0
2023-11-03 13:55:00,108.77,108.9,108.76,108.83,20277.0,106.7777,106.9053,106.7679,106.8366,20277.0
2023-11-03 14:00:00,108.83,108.85,108.76,108.83,26435.0,106.8366,106.8562,106.7679,106.8366,26435.0
2023-11-03 14:05:00,108.82,108.95,108.75,108.93,35387.0,106.8268,106.9544,106.7581,106.9348,35387.0
2023-11-03 14:10:00,108.93,109.03,108.88,108.98,65936.0,106.9348,107.0329,106.8857,106.9839,65936.0
2023-11-03 14:15:00,108.98,109.07,108.9,108.98,56670.0,106.9839,107.0722,106.9053,106.9839,56670.0
2023-11-03 14:20:00,108.99,109.07,108.85,108.86,54056.0,106.9937,107.0722,106.8562,106.8661,54056.0
2023-11-03 14:25:00,108.87,108.93,108.8,108.93,29964.0,106.8759,106.9348,106.8072,106.9348,29964.0
2023-11-03 14:30:00,108.93,108.93,108.71,108.77,33076.0,106.9348,106.9348,106.7188,106.7777,33076.0
2023-11-03 14:35:00,108.75,108.76,108.64,108.7,33718.0,106.7581,106.7679,106.6501,106.709,33718.0
2023-11-03 14:40:00,108.71,108.79,108.67,108.72,35573.0,106.7188,106.7973,106.6795,106.7286,35573.0
2023-11-03 14:45:00,108.73,108.78,108.67,108.77,35082.0,106.7384,106.7875,106.6795,106.7777,35082.0
2023-11-03 14:50:00,108.79,108.88,108.78,108.83,25442.0,106.7973,106.8857,106.7875,106.8366,25442.0
2023-11-03 14:55:00,108.84,108.84,108.76,108.82,43408.0,106.8464,106.8464,106.7679,106.8268,43408.0
2023-11-03 15:00:00,108.82,108.96,108.81,108.95,60831.0,106.8268,106.9642,106.817,106.9544,60831.0
2023-11-03 15:05:00,108.96,108.99,108.87,108.88,54665.0,106.9642,106.9937,106.8759,106.8857,54665.0
2023-11-03 15:10:00,108.88,108.93,108.73,108.8,82411.0,106.8857,106.9348,106.7384,106.8072,82411.0
2023-11-03 15:15:00,108.8,108.8,108.6,108.61,63007.0,106.8072,106.8072,106.6108,106.6206,63007.0
2023-11-03 15:20:00,108.61,108.72,108.53,108.67,94788.0,106.6206,106.7286,106.5421,106.6795,94788.0
2023-11-03 15:25:00,108.68,108.69,108.45,108.49,95502.0,106.6894,106.6992,106.4636,106.5028,95502.0
2023-11-03 15:30:00,108.48,108.49,108.3,108.31,96370.0,106.493,106.5028,106.3163,106.3261,96370.0
2023-11-03 15:35:00,108.31,108.41,108.25,108.35,84198.0,106.3261,106.4243,106.2672,106.3654,84198.0
2023-11-03 15:40:00,108.36,108.37,108.22,108.26,128185.0,106.3752,106.385,106.2378,106.2771,128185.0
2023-11-03 15:45:00,108.25,108.25,108.13,108.15,134692.0,106.2672,106.2672,106.1494,106.1691,134692.0
2023-11-03 15:50:00,108.14,108.35,108.1,108.26,552190.0,106.1592,106.3654,106.12,106.2771,552190.0
2023-11-03 15:55:00,108.27,108.27,107.98,108.03,608974.0,106.2869,106.2869,106.0022,106.0513,608974.0
2023-11-06 09:30:00,108.06,108.56,107.96,108.32,77092.0,106.0807,106.5716,105.9825,106.336,77092.0
2023-11-06 09:35:00,108.35,108.5,108.06,108.41,52677.0,106.3654,106.5127,106.0807,106.4243,52677.0
2023-11-06 09:40:00,108.4,108.44,108.17,108.31,55188.0,106.4145,106.4538,106.1887,106.3261,55188.0
2023-11-06 09:45:00,108.33,108.37,108.02,108.09,49121.0,106.3458,106.385,106.0414,106.1102,49121.0
2023-11-06 09:50:00,108.09,108.09,107.88,108.07,53128.0,106.1102,106.1102,105.904,106.0905,53128.0
2023-11-06 09:55:00,108.07,108.18,107.93,108.18,35921.0,106.0905,106.1985,105.9531,106.1985,35921.0
2023-11-06 10:00:00,108.21,108.26,107.9,108.11,39333.0,106.228,106.2771,105.9236,106.1298,39333.0
2023-11-06 10:05:00,108.11,108.27,108.08,108.25,51409.0,106.1298,106.2869,106.1003,106.2672,51409.0
2023-11-06 10:10:00,108.25,108.26,107.85,107.85,33505.0,106.2672,106.2771,105.8746,105.8746,33505.0
2023-11-06 10:15:00,107.88,108.0,107.83,107.89,32180.0,105.904,106.0218,105.8549,105.9138,32180.0
2023-11-06 10:20:00,107.91,108.09,107.88,107.94,37996.0,105.9335,106.1102,105.904,105.9629,37996.0
2023-11-06 10:25:00,107.94,108.04,107.83,107.88,33052.0,105.9629,106.0611,105.8549,105.904,33052.0
2023-11-06 10:30:00,107.88,108.0,107.79,107.86,30359.0,105.904,106.0218,105.8157,105.8844,30359.0
2023-11-06 10:35:00,107.86,107.86,107.73,107.84,38794.0,105.8844,105.8844,105.7568,105.8647,38794.0
2023-11-06 10:40:00,107.85,107.92,107.74,107.74,26304.0,105.8746,105.9433,105.7666,105.7666,26304.0
2023-11-06 10:45:00,107.73,107.74,107.57,107.61,52101.0,105.7568,105.7666,105.5997,105.639,52101.0
2023-11-06 10:50:00,107.59,107.72,107.55,107.63,34518.0,105.6193,105.7469,105.5801,105.6586,34518.0
2023-11-06 10:55:00,107.63,107.65,107.51,107.58,51066.0,105.6586,105.6782,105.5408,105.6095,51066.0
2023-11-06 11:00:00,107.59,107.64,107.44,107.55,36329.0,105.6193,105.6684,105.4721,105.5801,36329.0
2023-11-06 11:05:00,107.55,107.62,107.49,107.58,34356.0,105.5801,105.6488,105.5212,105.6095,34356.0
2023-11-06 11:10:00,107.56,107.63,107.44,107.6,37445.0,105.5899,105.6586,105.4721,105.6291,37445.0
2023-11-06 11:15:00,107.58,107.75,107.54,107.74,33078.0,105.6095,105.7764,105.5702,105.7666,33078.0
2023-11-06 11:20:00,107.73,107.75,107.64,107.7,20501.0,105.7568,105.7764,105.6684,105.7273,20501.0
2023-11-06 11:25:00,107.71,107.77,107.67,107.69,28403.0,105.7371,105.796,105.6979,105.7175,28403.0
2023-11-06 11:30:00,107.69,107.82,107.63,107.7,24969.0,105.7175,105.8451,105.6586,105.7273,24969.0
2023-11-06 11:35:00,107.71,107.75,107.58,107.65,21400.0,105.7371,105.7764,105.6095,105.6782,21400.0
2023-11-06 11:40:00,107.66,107.72,107.58,107.61,21213.0,105.688,105.7469,105.6095,105.639,21213.0
2023-11-06 11:45:00,107.63,107.74,107.62,107.64,35235.0,105.6586,105.7666,105.6488,105.6684,35235.0
2023-11-06 11:50:00,107.63,107.76,107.62,107.73,48834.0,105.6586,105.7862,105.6488,105.7568,48834.0
2023-11-06 11:55:00,107.73,107.92,107.7,107.87,35886.0,105.7568,105.9433,105.7273,105.8942,35886.0
2023-11-06 12:00:00,107.84,107.85,107.74,107.77,18765.0,105.8647,105.8746,105.7666,105.796,18765.0
2023-11-06 12:05:00,107.79,107.83,107.73,107.83,30691.0,105.8157,105.8549,105.7568,105.8549,30691.0
2023-11-06 12:10:00,107.83,107.89,107.83,107.85,13190.0,105.8549,105.9138,105.8549,105.8746,13190.0
2023-11-06 12:15:00,107.84,107.88,107.78,107.79,14794.0,105.8647,105.904,105.8058,105.8157,14794.0
2023-11-06 12:20:00,107.78,107.83,107.73,107.82,19530.0,105.8058,105.8549,105.7568,105.8451,19530.0
2023-11-06 12:25:00,107.82,107.92,107.79,107.89,20215.0,105.8451,105.9433,105.8157,105.9138,20215.0
2023-11-06 12:30:00,107.88,108.0,107.84,107.96,20526.0,105.904,106.0218,105.8647,105.9825,20526.0
2023-11-06 12:35:00,107.95,107.97,107.87,107.88,34871.0,105.9727,105.9924,105.8942,105.904,34871.0
2023-11-06 12:40:00,107.88,107.89,107.75,107.78,47474.0,105.904,105.9138,105.7764,105.8058,47474.0
2023-11-06 12:45:00,107.8,107.89,107.76,107.78,16213.0,105.8255,105.9138,105.7862,105.8058,16213.0
2023-11-06 12:50:00,107.78,107.82,107.76,107.82,45876.0,105.8058,105.8451,105.7862,105.8451,45876.0
2023-11-06 12:55:00,107.82,107.92,107.8,107.92,15349.0,105.8451,105.9433,105.8255,105.9433,15349.0
2023-11-06 13:00:00,107.92,107.92,107.82,107.87,19217.0,105.9433,105.9433,105.8451,105.8942,19217.0
2023-11-06 13:05:00,107.89,107.91,107.82,107.85,28695.0,105.9138,105.9335,105.8451,105.8746,28695.0
2023-11-06 13:10:00,107.84,107.88,107.82,107.85,17375.0,105.8647,105.904,105.8451,105.8746,17375.0
2023-11-06 13:15:00,107.86,107.89,107.76,107.8,25897.0,105.8844,105.9138,105.7862,105.8255,25897.0
2023-11-06 13:20:00,107.78,107.81,107.7,107.79,51466.0,105.8058,105.8353,105.7273,105.8157,51466.0
2023-11-06 13:25:00,107.79,107.8,107.66,107.77,26717.0,105.8157,105.8255,105.688,105.796,26717.0
2023-11-06 13:30:00,107.76,107.95,107.71,107.9,69756.0,105.7862,105.9727,105.7371,105.9236,69756.0
2023-11-06 13:35:00,107.91,108.15,107.89,108.15,26155.0,105.9335,106.1691,105.9138,106.1691,26155.0
2023-11-06 13:40:00,108.16,108.33,108.13,108.29,30169.0,106.1789,106.3458,106.1494,106.3065,30169.0
2023-11-06 13:45:00,108.29,108.33,108.14,108.18,23677.0,106.3065,106.3458,106.1592,106.1985,23677.0
2023-11-06 13:50:00,108.19,108.3,108.16,108.25,38726.0,106.2083,106.3163,106.1789,106.2672,38726.0
2023-11-06 13:55:00,108.23,108.33,108.17,108.31,80027.0,106.2476,106.3458,106.1887,106.3261,80027.0
2023-11-06 14:00:00,108.3,108.32,108.15,108.31,23580.0,106.3163,106.336,106.1691,106.3261,23580.0
2023-11-06 14:05:00,108.31,108.31,108.11,108.15,27683.0,106.3261,106.3261,106.1298,106.1691,27683.0
2023-11-06 14:10:00,108.14,108.18,108.09,108.11,22320.0,106.1592,106.1985,106.1102,106.1298,22320.0
2023-11-06 14:15:00,108.11,108.33,108.1,108.31,27759.0,106.1298,106.3458,106.12,106.3261,27759.0
2023-11-06 14:20:00,108.3,108.37,108.22,108.28,71445.0,106.3163,106.385,106.2378,106.2967,71445.0
2023-11-06 14:25:00,108.29,108.34,108.19,108.34,24544.0,106.3065,106.3556,106.2083,106.3556,24544.0
2023-11-06 14:30:00,108.33,108.48,108.32,108.48,28039.0,106.3458,106.493,106.336,106.493,28039.0
2023-11-06 14:35:00,108.47,108.53,108.41,108.42,49693.0,106.4832,106.5421,106.4243,106.4341,49693.0
2023-11-06 14:40:00,108.44,108.55,108.39,108.5,30535.0,106.4538,106.5617,106.4047,106.5127,30535.0
2023-11-06 14:45:00,108.5,108.57,108.42,108.44,31125.0,106.5127,106.5814,106.4341,106.4538,31125.0
2023-11-06 14:50:00,108.45,108.55,108.45,108.5,35921.0,106.4636,106.5617,106.4636,106.5127,35921.0
2023-11-06 14:55:00,108.5,108.56,108.47,108.48,25730.0,106.5127,106.5716,106.4832,106.493,25730.0
2023-11-06 15:00:00,108.49,108.55,108.46,108.54,50052.0,106.5028,106.5617,106.4734,106.5519,50052.0
2023-11-06 15:05:00,108.53,108.53,108.4,108.44,38947.0,106.5421,106.5421,106.4145,106.4538,38947.0
2023-11-06 15:10:00,108.45,108.62,108.44,108.56,43866.0,106.4636,106.6305,106.4538,106.5716,43866.0
2023-11-06 15:15:00,108.55,108.62,108.53,108.58,37443.0,106.5617,106.6305,106.5421,106.5912,37443.0
2023-11-06 15:20:00,108.57,108.61,108.55,108.59,30709.0,106.5814,106.6206,106.5617,106.601,30709.0
2023-11-06 15:25:00,108.58,108.73,108.54,108.73,49233.0,106.5912,106.7384,106.5519,106.7384,49233.0
2023-11-06 15:30:00,108.73,108.85,108.67,108.77,67031.0,106.7384,106.8562,106.6795,106.7777,67031.0
2023-11-06 15:35:00,108.76,108.8,108.65,108.74,52651.0,106.7679,106.8072,106.6599,106.7483,52651.0
2023-11-06 15:40:00,108.73,108.86,108.66,108.84,59756.0,106.7384,106.8661,106.6697,106.8464,59756.0
2023-11-06 15:45:00,108.83,108.87,108.75,108.86,65168.0,106.8366,106.8759,106.7581,106.8661,65168.0
2023-11-06 15:50:00,108.87,109.06,108.8,108.98,149361.0,106.8759,107.0624,106.8072,106.9839,149361.0
2023-11-06 15:55:00,108.98,109.21,108.97,109.14,380431.0,106.9839,107.2097,106.974,107.1409,380431.0
2023-11-07 09:30:00,109.87,110.38,109.82,110.04,283097.0,107.8576,108.3582,107.8085,108.0244,283097.0
2023-11-07 09:35:00,110.05,110.06,109.68,109.87,64612.0,108.0343,108.0441,107.671,107.8576,64612.0
2023-11-07 09:40:00,109.87,110.3,109.73,110.23,108769.0,107.8576,108.2797,107.7201,108.211,108769.0
2023-11-07 09:45:00,110.22,110.28,109.98,110.17,77618.0,108.2012,108.2601,107.9655,108.1521,77618.0
2023-11-07 09:50:00,110.13,110.19,109.83,109.85,44325.0,108.1128,108.1717,107.8183,107.8379,44325.0
2023-11-07 09:55:00,109.88,109.89,109.54,109.58,90373.0,107.8674,107.8772,107.5336,107.5729,90373.0
2023-11-07 10:00:00,109.58,109.66,109.33,109.4,290961.0,107.5729,107.6514,107.3275,107.3962,290961.0
2023-11-07 10:05:00,109.41,109.44,109.23,109.31,113516.0,107.406,107.4354,107.2293,107.3078,113516.0
2023-11-07 10:10:00,109.3,109.63,109.25,109.43,87704.0,107.298,107.622,107.2489,107.4256,87704.0
2023-11-07 10:15:00,109.42,109.51,109.23,109.47,168041.0,107.4158,107.5042,107.2293,107.4649,168041.0
2023-11-07 10:20:00,109.5,109.54,109.35,109.36,96485.0,107.4943,107.5336,107.3471,107.3569,96485.0
2023-11-07 10:25:00,109.38,109.43,109.14,109.32,232882.0,107.3765,107.4256,107.1409,107.3176,232882.0
2023-11-07 10:30:00,109.31,109.43,109.25,109.28,66526.0,107.3078,107.4256,107.2489,107.2784,66526.0
2023-11-07 10:35:00,109.29,109.58,109.27,109.54,59792.0,107.2882,107.5729,107.2686,107.5336,59792.0
2023-11-07 10:40:00,109.54,109.69,109.51,109.68,33197.0,107.5336,107.6809,107.5042,107.671,33197.0
2023-11-07 10:45:00,109.68,110.13,109.66,109.98,155231.0,107.671,108.1128,107.6514,107.9655,155231.0
2023-11-07 10:50:00,110.0,110.0,109.62,109.75,48562.0,107.9852,107.9852,107.6121,107.7398,48562.0
2023-11-07 10:55:00,109.76,109.82,109.68,109.75,34161.0,107.7496,107.8085,107.671,107.7398,34161.0
2023-11-07 11:00:00,109.75,109.82,109.66,109.75,32703.0,107.7398,107.8085,107.6514,107.7398,32703.0
2023-11-07 11:05:00,109.76,109.77,109.51,109.52,27449.0,107.7496,107.7594,107.5042,107.514,27449.0
2023-11-07 11:10:00,109.51,109.59,109.47,109.55,31564.0,107.5042,107.5827,107.4649,107.5434,31564.0
2023-11-07 11:15:00,109.55,109.57,109.33,109.33,50344.0,107.5434,107.5631,107.3275,107.3275,50344.0
2023-11-07 11:20:00,109.34,109.57,109.32,109.48,126299.0,107.3373,107.5631,107.3176,107.4747,126299.0
2023-11-07 11:25:00,109.48,109.63,109.47,109.51,58481.0,107.4747,107.622,107.4649,107.5042,58481.0
2023-11-07 11:30:00,109.48,109.57,109.36,109.5,29159.0,107.4747,107.5631,107.3569,107.4943,29159.0
2023-11-07 11:35:00,109.49,109.53,109.35,109.38,28223.0,107.4845,107.5238,107.3471,107.3765,28223.0
2023-11-07 11:40:00,109.38,109.52,109.25,109.48,31911.0,107.3765,107.514,107.2489,107.4747,31911.0
2023-11-07 11:45:00,109.49,109.55,109.42,109.45,92303.0,107.4845,107.5434,107.4158,107.4453,92303.0
2023-11-07 11:50:00,109.46,109.51,109.32,109.37,74508.0,107.4551,107.5042,107.3176,107.3667,74508.0
2023-11-07 11:55:00,109.39,109.41,109.27,109.27,38381.0,107.3864,107.406,107.2686,107.2686,38381.0
2023-11-07 12:00:00,109.27,109.27,109.02,109.03,35406.0,107.2686,107.2686,107.0231,107.0329,35406.0
2023-11-07 12:05:00,109.05,109.18,108.97,109.11,163478.0,107.0526,107.1802,106.974,107.1115,163478.0
2023-11-07 12:10:00,109.1,109.23,109.02,109.07,55072.0,107.1017,107.2293,107.0231,107.0722,55072.0
2023-11-07 12:15:00,109.05,109.11,108.93,109.07,46864.0,107.0526,107.1115,106.9348,107.0722,46864.0
2023-11-07 12:20:00,109.07,109.23,109.03,109.15,19889.0,107.0722,107.2293,107.0329,107.1507,19889.0
2023-11-07 12:25:00,109.14,109.25,109.1,109.17,51489.0,107.1409,107.2489,107.1017,107.1704,51489.0
2023-11-07 12:30:00,109.16,109.17,109.03,109.08,27898.0,107.1606,107.1704,107.0329,107.082,27898.0
2023-11-07 12:35:00,109.04,109.21,109.04,109.2,23820.0,107.0428,107.2097,107.0428,107.1998,23820.0
2023-11-07 12:40:00,109.2,109.24,109.11,109.2,17176.0,107.1998,107.2391,107.1115,107.1998,17176.0
2023-11-07 12:45:00,109.2,109.21,108.94,108.95,36546.0,107.1998,107.2097,106.9446,106.9544,36546.0
2023-11-07 12:50:00,108.95,109.01,108.89,109.0,27625.0,106.9544,107.0133,106.8955,107.0035,27625.0
2023-11-07 12:55:00,108.97,109.04,108.89,108.94,30442.0,106.974,107.0428,106.8955,106.9446,30442.0
2023-11-07 13:00:00,108.94,109.05,108.9,108.98,28014.0,106.9446,107.0526,106.9053,106.9839,28014.0
2023-11-07 13:05:00,108.99,109.04,108.97,109.03,25079.0,106.9937,107.0428,106.974,107.0329,25079.0
2023-11-07 13:10:00,109.03,109.04,108.96,109.03,30449.0,107.0329,107.0428,106.9642,107.0329,30449.0
2023-11-07 13:15:00,109.03,109.09,108.95,108.98,60855.0,107.0329,107.0918,106.9544,106.9839,60855.0
2023-11-07 13:20:00,109.0,109.05,108.9,108.95,26715.0,107.0035,107.0526,106.9053,106.9544,26715.0
2023-11-07 13:25:00,108.96,108.97,108.86,108.86,16955.0,106.9642,106.974,106.8661,106.8661,16955.0
2023-11-07 13:30:00,108.85,108.93,108.85,108.88,18693.0,106.8562,106.9348,106.8562,106.8857,18693.0
2023-11-07 13:35:00,108.88,108.91,108.77,108.82,25785.0,106.8857,106.9151,106.7777,106.8268,25785.0
2023-11-07 13:40:00,108.81,108.84,108.69,108.71,56688.0,106.817,106.8464,106.6992,106.7188,56688.0
2023-11-07 13:45:00,108.7,108.85,108.7,108.79,29355.0,106.709,106.8562,106.709,106.7973,29355.0
2023-11-07 13:50:00,108.8,108.81,108.73,108.75,22482.0,106.8072,106.817,106.7384,106.7581,22482.0
2023-11-07 13:55:00,108.75,108.9,108.73,108.81,36010.0,106.7581,106.9053,106.7384,106.817,36010.0
2023-11-07 14:00:00,108.82,108.87,108.79,108.86,18238.0,106.8268,106.8759,106.7973,106.8661,18238.0
2023-11-07 14:05:00,108.86,108.86,108.72,108.77,26108.0,106.8661,106.8661,106.7286,106.7777,26108.0
2023-11-07 14:10:00,108.78,108.86,108.78,108.81,16790.0,106.7875,106.8661,106.7875,106.817,16790.0
2023-11-07 14:15:00,108.8,108.92,108.78,108.86,20573.0,106.8072,106.925,106.7875,106.8661,20573.0
2023-11-07 14:20:00,108.85,108.96,108.85,108.94,26955.0,106.8562,106.9642,106.8562,106.9446,26955.0
2023-11-07 14:25:00,108.94,108.94,108.86,108.9,22672.0,106.9446,106.9446,106.8661,106.9053,22672.0
2023-11-07 14:30:00,108.91,108.93,108.74,108.75,53698.0,106.9151,106.9348,106.7483,106.7581,53698.0
2023-11-07 14:35:00,108.74,108.82,108.64,108.69,42681.0,106.7483,106.8268,106.6501,106.6992,42681.0
2023-11-07 14:40:00,108.69,108.76,108.63,108.72,87484.0,106.6992,106.7679,106.6403,106.7286,87484.0
2023-11-07 14:45:00,108.72,108.78,108.58,108.63,38650.0,106.7286,106.7875,106.5912,106.6403,38650.0
2023-11-07 14:50:00,108.64,108.67,108.61,108.63,20232.0,106.6501,106.6795,106.6206,106.6403,20232.0
2023-11-07 14:55:00,108.63,108.75,108.63,108.72,28371.0,106.6403,106.7581,106.6403,106.7286,28371.0
2023-11-07 15:00:00,108.72,108.89,108.71,108.81,34750.0,106.7286,106.8955,106.7188,106.817,34750.0
2023-11-07 15:05:00,108.83,108.92,108.8,108.88,37253.0,106.8366,106.925,106.8072,106.8857,37253.0
2023-11-07 15:10:00,108.88,108.92,108.81,108.91,33823.0,106.8857,106.925,106.817,106.9151,33823.0
2023-11-07 15:15:00,108.89,108.91,108.81,108.84,35466.0,106.8955,106.9151,106.817,106.8464,35466.0
2023-11-07 15:20:00,108.83,108.85,108.77,108.8,52813.0,106.8366,106.8562,106.7777,106.8072,52813.0
2023-11-07 15:25:00,108.79,108.83,108.75,108.81,88546.0,106.7973,106.8366,106.7581,106.817,88546.0
2023-11-07 15:30:00,108.81,108.89,108.8,108.84,61301.0,106.817,106.8955,106.8072,106.8464,61301.0
2023-11-07 15:35:00,108.84,109.04,108.82,109.04,62325.0,106.8464,107.0428,106.8268,107.0428,62325.0
2023-11-07 15:40:00,109.03,109.08,108.98,109.01,49910.0,107.0329,107.082,106.9839,107.0133,49910.0
2023-11-07 15:45:00,109.01,109.09,108.97,109.0,67683.0,107.0133,107.0918,106.974,107.0035,67683.0
2023-11-07 15:50:00,108.99,109.01,108.88,108.92,154662.0,106.9937,107.0133,106.8857,106.925,154662.0
2023-11-07 15:55:00,108.93,109.01,108.85,108.99,314908.0,106.9348,107.0133,106.8562,106.9937,314908.0
2023-11-08 09:30:00,109.23,109.83,109.19,109.78,183651.0,107.2293,107.8183,107.19,107.7692,183651.0
2023-11-08 09:35:00,109.79,110.29,109.79,110.28,119092.0,107.779,108.2699,107.779,108.2601,119092.0
2023-11-08 09:40:00,110.26,110.28,109.85,109.85,101039.0,108.2404,108.2601,107.8379,107.8379,101039.0
2023-11-08 09:45:00,109.85,110.2,109.8,110.1,70545.0,107.8379,108.1815,107.7888,108.0833,70545.0
2023-11-08 09:50:00,110.14,110.29,110.02,110.22,60782.0,108.1226,108.2699,108.0048,108.2012,60782.0
2023-11-08 09:55:00,110.21,110.39,110.04,110.29,63757.0,108.1913,108.368,108.0244,108.2699,63757.0
2023-11-08 10:00:00,110.31,110.46,110.18,110.36,70606.0,108.2895,108.4368,108.1619,108.3386,70606.0
2023-11-08 10:05:00,110.34,110.69,110.28,110.63,79743.0,108.319,108.6625,108.2601,108.6036,79743.0
2023-11-08 10:10:00,110.63,110.66,110.26,110.32,59355.0,108.6036,108.6331,108.2404,108.2993,59355.0
2023-11-08 10:15:00,110.31,110.52,110.23,110.48,61225.0,108.2895,108.4957,108.211,108.4564,61225.0
2023-11-08 10:20:00,110.48,110.48,110.15,110.31,71538.0,108.4564,108.4564,108.1324,108.2895,71538.0
2023-11-08 10:25:00,110.33,110.38,110.13,110.14,143485.0,108.3091,108.3582,108.1128,108.1226,143485.0
2023-11-08 10:30:00,110.13,110.27,109.89,109.94,148175.0,108.1128,108.2502,107.8772,107.9263,148175.0
2023-11-08 10:35:00,109.93,109.97,109.7,109.74,57491.0,107.9165,107.9557,107.6907,107.7299,57491.0
2023-11-08 10:40:00,109.72,110.08,109.72,109.99,78177.0,107.7103,108.0637,107.7103,107.9754,78177.0
2023-11-08 10:45:00,109.98,110.19,109.84,110.19,42530.0,107.9655,108.1717,107.8281,108.1717,42530.0
2023-11-08 10:50:00,110.19,110.22,110.11,110.18,33049.0,108.1717,108.2012,108.0932,108.1619,33049.0
2023-11-08 10:55:00,110.19,110.36,110.14,110.18,174306.0,108.1717,108.3386,108.1226,108.1619,174306.0
2023-11-08 11:00:00,110.17,110.17,110.07,110.11,36499.0,108.1521,108.1521,108.0539,108.0932,36499.0
2023-11-08 11:05:00,110.11,110.11,109.93,109.97,46634.0,108.0932,108.0932,107.9165,107.9557,46634.0
2023-11-08 11:10:00,109.97,110.13,109.95,110.08,42290.0,107.9557,108.1128,107.9361,108.0637,42290.0
2023-11-08 11:15:00,110.08,110.22,110.05,110.2,82720.0,108.0637,108.2012,108.0343,108.1815,82720.0
2023-11-08 11:20:00,110.21,110.22,110.08,110.22,62319.0,108.1913,108.2012,108.0637,108.2012,62319.0
2023-11-08 11:25:00,110.22,110.51,110.22,110.48,56925.0,108.2012,108.4858,108.2012,108.4564,56925.0
2023-11-08 11:30:00,110.49,110.54,110.39,110.46,116538.0,108.4662,108.5153,108.368,108.4368,116538.0
2023-11-08 11:35:00,110.47,110.49,110.37,110.4,66287.0,108.4466,108.4662,108.3484,108.3779,66287.0
2023-11-08 11:40:00,110.4,110.44,110.24,110.43,44942.0,108.3779,108.4171,108.2208,108.4073,44942.0
2023-11-08 11:45:00,110.43,110.49,110.31,110.37,30147.0,108.4073,108.4662,108.2895,108.3484,30147.0
2023-11-08 11:50:00,110.37,110.67,110.36,110.62,94830.0,108.3484,108.6429,108.3386,108.5938,94830.0
2023-11-08 11:55:00,110.62,110.62,110.42,110.47,39405.0,108.5938,108.5938,108.3975,108.4466,39405.0
2023-11-08 12:00:00,110.45,110.48,110.32,110.45,37736.0,108.4269,108.4564,108.2993,108.4269,37736.0
2023-11-08 12:05:00,110.44,110.46,110.03,110.13,46793.0,108.4171,108.4368,108.0146,108.1128,46793.0
2023-11-08 12:10:00,110.13,110.33,110.13,110.25,26105.0,108.1128,108.3091,108.1128,108.2306,26105.0
2023-11-08 12:15:00,110.25,110.39,110.24,110.39,38506.0,108.2306,108.368,108.2208,108.368,38506.0
2023-11-08 12:20:00,110.36,110.52,110.36,110.49,38159.0,108.3386,108.4957,108.3386,108.4662,38159.0
2023-11-08 12:25:00,110.5,110.68,110.44,110.63,88604.0,108.476,108.6527,108.4171,108.6036,88604.0
2023-11-08 12:30:00,110.64,110.93,110.63,110.92,164891.0,108.6135,108.8981,108.6036,108.8883,164891.0
2023-11-08 12:35:00,110.92,111.06,110.84,111.05,106603.0,108.8883,109.0258,108.8098,109.0159,106603.0
2023-11-08 12:40:00,111.03,111.17,111.0,111.08,91501.0,108.9963,109.1338,108.9669,109.0454,91501.0
2023-11-08 12:45:00,111.08,111.13,110.88,110.91,85435.0,109.0454,109.0945,108.8491,108.8785,85435.0
2023-11-08 12:50:00,110.93,110.99,110.92,110.95,20115.0,108.8981,108.957,108.8883,108.9178,20115.0
2023-11-08 12:55:00,110.94,111.12,110.93,111.08,44633.0,108.908,109.0847,108.8981,109.0454,44633.0
2023-11-08 13:00:00,111.07,111.21,111.03,111.13,60419.0,109.0356,109.173,108.9963,109.0945,60419.0
2023-11-08 13:05:00,111.12,111.48,111.12,111.45,121125.0,109.0847,109.4381,109.0847,109.4086,121125.0
2023-11-08 13:10:00,111.47,111.47,111.3,111.34,112107.0,109.4283,109.4283,109.2614,109.3006,112107.0
2023-11-08 13:15:00,111.35,111.42,111.22,111.23,65356.0,109.3105,109.3792,109.1828,109.1927,65356.0
2023-11-08 13:20:00,111.22,111.44,111.18,111.44,46768.0,109.1828,109.3988,109.1436,109.3988,46768.0
2023-11-08 13:25:00,111.44,111.52,111.39,111.39,98096.0,109.3988,109.4773,109.3497,109.3497,98096.0
2023-11-08 13:30:00,111.4,111.4,111.3,111.39,55430.0,109.3595,109.3595,109.2614,109.3497,55430.0
2023-11-08 13:35:00,111.38,111.51,111.36,111.45,41961.0,109.3399,109.4675,109.3203,109.4086,41961.0
2023-11-08 13:40:00,111.44,111.56,111.42,111.54,72347.0,109.3988,109.5166,109.3792,109.497,72347.0
2023-11-08 13:45:00,111.54,111.57,111.15,111.17,61544.0,109.497,109.5264,109.1141,109.1338,61544.0
2023-11-08 13:50:00,111.17,111.39,111.17,111.38,39993.0,109.1338,109.3497,109.1338,109.3399,39993.0
2023-11-08 13:55:00,111.39,111.41,111.32,111.37,75270.0,109.3497,109.3694,109.281,109.3301,75270.0
2023-11-08 14:00:00,111.37,111.61,111.34,111.54,76113.0,109.3301,109.5657,109.3006,109.497,76113.0
2023-11-08 14:05:00,111.54,111.66,111.53,111.63,56971.0,109.497,109.6148,109.4872,109.5853,56971.0
2023-11-08 14:10:00,111.62,111.65,111.53,111.58,69397.0,109.5755,109.605,109.4872,109.5362,69397.0
2023-11-08 14:15:00,111.58,111.73,111.57,111.61,85345.0,109.5362,109.6835,109.5264,109.5657,85345.0
2023-11-08 14:20:00,111.61,111.79,111.59,111.76,86033.0,109.5657,109.7424,109.5461,109.7129,86033.0
2023-11-08 14:25:00,111.76,111.89,111.74,111.8,80592.0,109.7129,109.8406,109.6933,109.7522,80592.0
2023-11-08 14:30:00,111.79,111.88,111.71,111.78,59870.0,109.7424,109.8307,109.6639,109.7326,59870.0
2023-11-08 14:35:00,111.76,111.81,111.68,111.8,63324.0,109.7129,109.762,109.6344,109.7522,63324.0
2023-11-08 14:40:00,111.81,111.9,111.79,111.84,90935.0,109.762,109.8504,109.7424,109.7915,90935.0
2023-11-08 14:45:00,111.84,112.12,111.84,112.05,240794.0,109.7915,110.0663,109.7915,109.9976,240794.0
2023-11-08 14:50:00,112.05,112.41,112.01,112.35,250080.0,109.9976,110.351,109.9584,110.2921,250080.0
2023-11-08 14:55:00,112.34,112.49,112.26,112.39,174960.0,110.2823,110.4296,110.2038,110.3314,174960.0
2023-11-08 15:00:00,112.4,112.46,112.01,112.04,127316.0,110.3412,110.4001,109.9584,109.9878,127316.0
2023-11-08 15:05:00,112.05,112.1,112.01,112.03,85375.0,109.9976,110.0467,109.9584,109.978,85375.0
2023-11-08 15:10:00,112.03,112.28,112.02,112.23,174454.0,109.978,110.2234,109.9682,110.1743,174454.0
2023-11-08 15:15:00,112.23,112.31,111.88,111.9,150093.0,110.1743,110.2529,109.8307,109.8504,150093.0
2023-11-08 15:20:00,111.91,112.2,111.9,112.2,77983.0,109.8602,110.1449,109.8504,110.1449,77983.0
2023-11-08 15:25:00,112.19,112.25,112.17,112.17,76298.0,110.1351,110.194,110.1154,110.1154,76298.0
2023-11-08 15:30:00,112.17,112.29,112.05,112.06,103515.0,110.1154,110.2332,109.9976,110.0074,103515.0
2023-11-08 15:35:00,112.06,112.39,112.03,112.36,145071.0,110.0074,110.3314,109.978,110.302,145071.0
2023-11-08 15:40:00,112.37,112.52,112.36,112.44,183483.0,110.3118,110.459,110.302,110.3805,183483.0
2023-11-08 15:45:00,112.45,112.56,112.34,112.34,133944.0,110.3903,110.4983,110.2823,110.2823,133944.0
2023-11-08 15:50:00,112.34,112.49,112.33,112.39,218215.0,110.2823,110.4296,110.2725,110.3314,218215.0
2023-11-08 15:55:00,112.39,112.48,112.32,112.33,606667.0,110.3314,110.4198,110.2627,110.2725,606667.0
2023-11-09 09:30:00,112.4,112.69,112.16,112.65,177245.0,110.3412,110.6259,110.1056,110.5866,177245.0
2023-11-09 09:35:00,112.65,112.76,112.37,112.57,92674.0,110.5866,110.6946,110.3118,110.5081,92674.0
2023-11-09 09:40:00,112.57,112.9,112.45,112.75,111949.0,110.5081,110.8321,110.3903,110.6848,111949.0
2023-11-09 09:45:00,112.7,112.84,112.6,112.62,64184.0,110.6357,110.7732,110.5376,110.5572,64184.0
2023-11-09 09:50:00,112.63,112.67,112.43,112.58,53664.0,110.567,110.6063,110.3707,110.5179,53664.0
2023-11-09 09:55:00,112.57,113.02,112.55,112.72,145408.0,110.5081,110.9499,110.4885,110.6554,145408.0
2023-11-09 10:00:00,112.73,112.79,112.16,112.2,61446.0,110.6652,110.7241,110.1056,110.1449,61446.0
2023-11-09 10:05:00,112.18,112.21,111.62,111.87,103930.0,110.1253,110.1547,109.5755,109.8209,103930.0
2023-11-09 10:10:00,111.87,111.91,111.61,111.9,68024.0,109.8209,109.8602,109.5657,109.8504,68024.0
2023-11-09 10:15:00,111.9,112.19,111.89,112.11,37956.0,109.8504,110.1351,109.8406,110.0565,37956.0
2023-11-09 10:20:00,112.1,112.55,112.1,112.53,58438.0,110.0467,110.4885,110.0467,110.4688,58438.0
2023-11-09 10:25:00,112.53,112.56,112.24,112.41,59264.0,110.4688,110.4983,110.1842,110.351,59264.0
2023-11-09 10:30:00,112.37,112.4,112.1,112.22,57469.0,110.3118,110.3412,110.0467,110.1645,57469.0
2023-11-09 10:35:00,112.21,112.39,112.15,112.29,43638.0,110.1547,110.3314,110.0958,110.2332,43638.0
2023-11-09 10:40:00,112.26,112.32,112.11,112.28,41323.0,110.2038,110.2627,110.0565,110.2234,41323.0
2023-11-09 10:45:00,112.26,112.31,112.07,112.1,32782.0,110.2038,110.2529,110.0173,110.0467,32782.0
2023-11-09 10:50:00,112.06,112.17,112.06,112.09,21603.0,110.0074,110.1154,110.0074,110.0369,21603.0
2023-11-09 10:55:00,112.09,112.28,112.03,112.18,33657.0,110.0369,110.2234,109.978,110.1253,33657.0
2023-11-09 11:00:00,112.16,112.42,112.15,112.39,23777.0,110.1056,110.3609,110.0958,110.3314,23777.0
2023-11-09 11:05:00,112.4,112.54,112.4,112.49,35873.0,110.3412,110.4787,110.3412,110.4296,35873.0
2023-11-09 11:10:00,112.51,112.66,112.5,112.66,31294.0,110.4492,110.5965,110.4394,110.5965,31294.0
2023-11-09 11:15:00,112.66,112.84,112.66,112.75,36651.0,110.5965,110.7732,110.5965,110.6848,36651.0
2023-11-09 11:20:00,112.77,112.84,112.73,112.79,24703.0,110.7044,110.7732,110.6652,110.7241,24703.0
2023-11-09 11:25:00,112.79,112.81,112.67,112.68,39135.0,110.7241,110.7437,110.6063,110.6161,39135.0
2023-11-09 11:30:00,112.69,112.79,112.66,112.78,28738.0,110.6259,110.7241,110.5965,110.7143,28738.0
2023-11-09 11:35:00,112.79,112.82,112.67,112.74,27977.0,110.7241,110.7535,110.6063,110.675,27977.0
2023-11-09 11:40:00,112.74,112.88,112.67,112.88,22047.0,110.675,110.8124,110.6063,110.8124,22047.0
2023-11-09 11:45:00,112.87,113.01,112.85,113.0,65225.0,110.8026,110.94,110.783,110.9302,65225.0
2023-11-09 11:50:00,113.01,113.22,112.99,113.16,60301.0,110.94,111.1462,110.9204,111.0873,60301.0
2023-11-09 11:55:00,113.15,113.15,112.99,113.06,38820.0,111.0775,111.0775,110.9204,110.9891,38820.0
2023-11-09 12:00:00,113.07,113.11,112.92,112.95,39569.0,110.9989,111.0382,110.8517,110.8811,39569.0
2023-11-09 12:05:00,112.94,112.98,112.86,112.91,68020.0,110.8713,110.9106,110.7928,110.8419,68020.0
2023-11-09 12:10:00,112.9,112.96,112.82,112.96,35138.0,110.8321,110.891,110.7535,110.891,35138.0
2023-11-09 12:15:00,112.97,112.98,112.85,112.89,30986.0,110.9008,110.9106,110.783,110.8222,30986.0
2023-11-09 12:20:00,112.88,113.11,112.87,113.11,40317.0,110.8124,111.0382,110.8026,111.0382,40317.0
2023-11-09 12:25:00,113.11,113.13,113.04,113.07,26660.0,111.0382,111.0578,110.9695,110.9989,26660.0
2023-11-09 12:30:00,113.06,113.18,113.04,113.18,30889.0,110.9891,111.1069,110.9695,111.1069,30889.0
2023-11-09 12:35:00,113.18,113.22,113.06,113.06,24622.0,111.1069,111.1462,110.9891,110.9891,24622.0
2023-11-09 12:40:00,113.07,113.15,113.02,113.11,41847.0,110.9989,111.0775,110.9499,111.0382,41847.0
2023-11-09 12:45:00,113.1,113.24,113.09,113.22,34487.0,111.0284,111.1658,111.0186,111.1462,34487.0
2023-11-09 12:50:00,113.22,113.31,113.21,113.21,29044.0,111.1462,111.2346,111.1364,111.1364,29044.0
2023-11-09 12:55:00,113.21,113.27,113.16,113.25,29823.0,111.1364,111.1953,111.0873,111.1757,29823.0
2023-11-09 13:00:00,113.24,113.24,112.5,112.59,104420.0,111.1658,111.1658,110.4394,110.5277,104420.0
2023-11-09 13:05:00,112.61,112.62,112.23,112.34,62506.0,110.5474,110.5572,110.1743,110.2823,62506.0
2023-11-09 13:10:00,112.36,112.79,112.32,112.79,40828.0,110.302,110.7241,110.2627,110.7241,40828.0
2023-11-09 13:15:00,112.78,112.78,112.58,112.67,24545.0,110.7143,110.7143,110.5179,110.6063,24545.0
2023-11-09 13:20:00,112.67,112.94,112.64,112.91,26708.0,110.6063,110.8713,110.5768,110.8419,26708.0
2023-11-09 13:25:00,112.9,112.92,112.72,112.81,24969.0,110.8321,110.8517,110.6554,110.7437,24969.0
2023-11-09 13:30:00,112.79,112.79,112.59,112.69,34248.0,110.7241,110.7241,110.5277,110.6259,34248.0
2023-11-09 13:35:00,112.72,112.89,112.66,112.71,22973.0,110.6554,110.8222,110.5965,110.6455,22973.0
2023-11-09 13:40:00,112.7,112.74,112.5,112.57,28386.0,110.6357,110.675,110.4394,110.5081,28386.0
2023-11-09 13:45:00,112.57,112.63,112.48,112.56,24683.0,110.5081,110.567,110.4198,110.4983,24683.0
2023-11-09 13:50:00,112.53,112.56,112.41,112.44,22342.0,110.4688,110.4983,110.351,110.3805,22342.0
2023-11-09 13:55:00,112.44,112.53,112.37,112.47,32127.0,110.3805,110.4688,110.3118,110.4099,32127.0
2023-11-09 14:00:00,112.47,112.47,112.06,112.12,43050.0,110.4099,110.4099,110.0074,110.0663,43050.0
2023-11-09 14:05:00,112.12,112.17,112.02,112.15,31307.0,110.0663,110.1154,109.9682,110.0958,31307.0
2023-11-09 14:10:00,112.12,112.14,111.9,111.98,39131.0,110.0663,110.086,109.8504,109.9289,39131.0
2023-11-09 14:15:00,111.98,112.02,111.87,111.9,41171.0,109.9289,109.9682,109.8209,109.8504,41171.0
2023-11-09 14:20:00,111.92,112.16,111.92,112.15,30089.0,109.87,110.1056,109.87,110.0958,30089.0
2023-11-09 14:25:00,112.16,112.25,112.12,112.19,46045.0,110.1056,110.194,110.0663,110.1351,46045.0
2023-11-09 14:30:00,112.2,112.28,112.12,112.17,28227.0,110.1449,110.2234,110.0663,110.1154,28227.0
2023-11-09 14:35:00,112.16,112.2,112.01,112.15,55262.0,110.1056,110.1449,109.9584,110.0958,55262.0
2023-11-09 14:40:00,112.16,112.18,111.94,111.99,33312.0,110.1056,110.1253,109.8896,109.9387,33312.0
2023-11-09 14:45:00,112.0,112.17,111.92,112.17,28377.0,109.9485,110.1154,109.87,110.1154,28377.0
2023-11-09 14:50:00,112.16,112.17,112.0,112.01,25609.0,110.1056,110.1154,109.9485,109.9584,25609.0
2023-11-09 14:55:00,112.0,112.07,111.92,111.96,39277.0,109.9485,110.0173,109.87,109.9093,39277.0
2023-11-09 15:00:00,111.95,112.0,111.79,111.97,30046.0,109.8995,109.9485,109.7424,109.9191,30046.0
2023-11-09 15:05:00,111.96,112.1,111.91,112.1,28263.0,109.9093,110.0467,109.8602,110.0467,28263.0
2023-11-09 15:10:00,112.1,112.22,112.08,112.1,48414.0,110.0467,110.1645,110.0271,110.0467,48414.0
2023-11-09 15:15:00,112.1,112.1,112.0,112.07,33945.0,110.0467,110.0467,109.9485,110.0173,33945.0
2023-11-09 15:20:00,112.07,112.1,111.93,112.0,23661.0,110.0173,110.0467,109.8798,109.9485,23661.0
2023-11-09 15:25:00,112.0,112.08,111.92,111.94,37660.0,109.9485,110.0271,109.87,109.8896,37660.0
2023-11-09 15:30:00,111.95,112.02,111.9,111.94,41905.0,109.8995,109.9682,109.8504,109.8896,41905.0
2023-11-09 15:35:00,111.93,111.94,111.79,111.81,49295.0,109.8798,109.8896,109.7424,109.762,49295.0
2023-11-09 15:40:00,111.82,111.97,111.78,111.86,61515.0,109.7718,109.9191,109.7326,109.8111,61515.0
2023-11-09 15:45:00,111.87,112.07,111.86,112.04,113000.0,109.8209,110.0173,109.8111,109.9878,113000.0
2023-11-09 15:50:00,112.04,112.22,111.99,112.0,161742.0,109.9878,110.1645,109.9387,109.9485,161742.0
2023-11-09 15:55:00,111.99,112.26,111.96,112.21,399047.0,109.9387,110.2038,109.9093,110.1547,399047.0
2023-11-10 09:30:00,112.09,112.12,111.79,112.03,140019.0,110.0369,110.0663,109.7424,109.978,140019.0
2023-11-10 09:35:00,112.03,112.06,111.73,111.94,47223.0,109.978,110.0074,109.6835,109.8896,47223.0
2023-11-10 09:40:00,111.95,111.95,111.63,111.82,38443.0,109.8995,109.8995,109.5853,109.7718,38443.0
2023-11-10 09:45:00,111.85,112.12,111.7,111.92,58362.0,109.8013,110.0663,109.654,109.87,58362.0
2023-11-10 09:50:00,111.92,111.92,111.51,111.6,49550.0,109.87,109.87,109.4675,109.5559,49550.0
2023-11-10 09:55:00,111.62,111.68,111.4,111.58,52174.0,109.5755,109.6344,109.3595,109.5362,52174.0
2023-11-10 10:00:00,111.56,111.61,111.21,111.25,46584.0,109.5166,109.5657,109.173,109.2123,46584.0
2023-11-10 10:05:00,111.26,111.44,111.14,111.33,42684.0,109.2221,109.3988,109.1043,109.2908,42684.0
2023-11-10 10:10:00,111.31,111.49,111.29,111.43,30948.0,109.2712,109.4479,109.2516,109.389,30948.0
2023-11-10 10:15:00,111.43,111.63,111.4,111.52,54883.0,109.389,109.5853,109.3595,109.4773,54883.0
2023-11-10 10:20:00,111.52,111.68,111.44,111.57,36932.0,109.4773,109.6344,109.3988,109.5264,36932.0
2023-11-10 10:25:00,111.57,111.65,111.49,111.55,34569.0,109.5264,109.605,109.4479,109.5068,34569.0
2023-11-10 10:30:00,111.55,111.69,111.37,111.37,30716.0,109.5068,109.6442,109.3301,109.3301,30716.0
2023-11-10 10:35:00,111.35,111.54,111.33,111.38,39542.0,109.3105,109.497,109.2908,109.3399,39542.0
2023-11-10 10:40:00,111.38,111.5,111.3,111.36,26205.0,109.3399,109.4577,109.2614,109.3203,26205.0
2023-11-10 10:45:00,111.35,111.72,111.33,111.63,18162.0,109.3105,109.6737,109.2908,109.5853,18162.0
2023-11-10 10:50:00,111.62,111.71,111.57,111.65,28654.0,109.5755,109.6639,109.5264,109.605,28654.0
2023-11-10 10:55:00,111.69,111.73,111.62,111.69,28876.0,109.6442,109.6835,109.5755,109.6442,28876.0
2023-11-10 11:00:00,111.72,111.99,111.72,111.98,36219.0,109.6737,109.9387,109.6737,109.9289,36219.0
2023-11-10 11:05:00,111.98,112.16,111.97,112.08,42059.0,109.9289,110.1056,109.9191,110.0271,42059.0
2023-11-10 11:10:00,112.08,112.32,112.06,112.32,36837.0,110.0271,110.2627,110.0074,110.2627,36837.0
2023-11-10 11:15:00,112.32,112.5,112.23,112.41,46795.0,110.2627,110.4394,110.1743,110.351,46795.0
2023-11-10 11:20:00,112.42,112.42,112.27,112.3,35436.0,110.3609,110.3609,110.2136,110.2431,35436.0
2023-11-10 11:25:00,112.3,112.31,112.13,112.18,21168.0,110.2431,110.2529,110.0762,110.1253,21168.0
2023-11-10 11:30:00,112.19,112.24,112.01,112.11,88121.0,110.1351,110.1842,109.9584,110.0565,88121.0
2023-11-10 11:35:00,112.12,112.16,111.98,112.05,18838.0,110.0663,110.1056,109.9289,109.9976,18838.0
2023-11-10 11:40:00,112.07,112.14,112.02,112.05,32786.0,110.0173,110.086,109.9682,109.9976,32786.0
2023-11-10 11:45:00,112.05,112.11,111.97,111.98,17257.0,109.9976,110.0565,109.9191,109.9289,17257.0
2023-11-10 11:50:00,111.98,112.04,111.94,111.99,19123.0,109.9289,109.9878,109.8896,109.9387,19123.0
2023-11-10 11:55:00,112.0,112.02,111.86,111.95,27323.0,109.9485,109.9682,109.8111,109.8995,27323.0
2023-11-10 12:00:00,111.95,112.05,111.92,112.01,31550.0,109.8995,109.9976,109.87,109.9584,31550.0
2023-11-10 12:05:00,112.02,112.14,112.01,112.09,16154.0,109.9682,110.086,109.9584,110.0369,16154.0
2023-11-10 12:10:00,112.12,112.13,112.05,112.1,12757.0,110.0663,110.0762,109.9976,110.0467,12757.0
2023-11-10 12:15:00,112.09,112.16,112.08,112.15,22490.0,110.0369,110.1056,110.0271,110.0958,22490.0
2023-11-10 12:20:00,112.15,112.17,112.09,112.13,14478.0,110.0958,110.1154,110.0369,110.0762,14478.0
2023-11-10 12:25:00,112.12,112.21,112.08,112.09,20018.0,110.0663,110.1547,110.0271,110.0369,20018.0
2023-11-10 12:30:00,112.07,112.46,112.07,112.37,39743.0,110.0173,110.4001,110.0173,110.3118,39743.0
2023-11-10 12:35:00,112.41,112.53,112.37,112.51,42702.0,110.351,110.4688,110.3118,110.4492,42702.0
2023-11-10 12:40:00,112.51,112.6,112.44,112.56,35372.0,110.4492,110.5376,110.3805,110.4983,35372.0
2023-11-10 12:45:00,112.55,112.55,112.37,112.42,40288.0,110.4885,110.4885,110.3118,110.3609,40288.0
2023-11-10 12:50:00,112.42,112.58,112.35,112.57,41768.0,110.3609,110.5179,110.2921,110.5081,41768.0
2023-11-10 12:55:00,112.59,112.59,112.44,112.47,18994.0,110.5277,110.5277,110.3805,110.4099,18994.0
2023-11-10 13:00:00,112.46,112.53,112.4,112.43,32675.0,110.4001,110.4688,110.3412,110.3707,32675.0
2023-11-10 13:05:00,112.42,112.44,112.34,112.34,14340.0,110.3609,110.3805,110.2823,110.2823,14340.0
2023-11-10 13:10:00,112.33,112.36,112.24,112.29,30255.0,110.2725,110.302,110.1842,110.2332,30255.0
2023-11-10 13:15:00,112.27,112.3,112.22,112.27,26957.0,110.2136,110.2431,110.1645,110.2136,26957.0
2023-11-10 13:20:00,112.27,112.47,112.26,112.47,42211.0,110.2136,110.4099,110.2038,110.4099,42211.0
2023-11-10 13:25:00,112.47,112.47,112.36,112.37,26256.0,110.4099,110.4099,110.302,110.3118,26256.0
2023-11-10 13:30:00,112.38,112.5,112.35,112.47,20904.0,110.3216,110.4394,110.2921,110.4099,20904.0
2023-11-10 13:35:00,112.48,112.68,112.47,112.66,43762.0,110.4198,110.6161,110.4099,110.5965,43762.0
2023-11-10 13:40:00,112.67,112.89,112.65,112.83,33549.0,110.6063,110.8222,110.5866,110.7633,33549.0
2023-11-10 13:45:00,112.83,112.83,112.65,112.73,21287.0,110.7633,110.7633,110.5866,110.6652,21287.0
2023-11-10 13:50:00,112.72,112.78,112.65,112.67,31200.0,110.6554,110.7143,110.5866,110.6063,31200.0
2023-11-10 13:55:00,112.67,112.7,112.62,112.67,24063.0,110.6063,110.6357,110.5572,110.6063,24063.0
2023-11-10 14:00:00,112.65,112.7,112.59,112.68,21821.0,110.5866,110.6357,110.5277,110.6161,21821.0
2023-11-10 14:05:00,112.69,112.78,112.68,112.76,19165.0,110.6259,110.7143,110.6161,110.6946,19165.0
2023-11-10 14:10:00,112.78,112.8,112.7,112.73,33804.0,110.7143,110.7339,110.6357,110.6652,33804.0
2023-11-10 14:15:00,112.73,112.77,112.66,112.69,22433.0,110.6652,110.7044,110.5965,110.6259,22433.0
2023-11-10 14:20:00,112.7,112.78,112.69,112.73,20458.0,110.6357,110.7143,110.6259,110.6652,20458.0
2023-11-10 14:25:00,112.73,112.78,112.67,112.76,20352.0,110.6652,110.7143,110.6063,110.6946,20352.0
2023-11-10 14:30:00,112.77,112.78,112.68,112.68,22058.0,110.7044,110.7143,110.6161,110.6161,22058.0
2023-11-10 14:35:00,112.68,112.77,112.67,112.76,17409.0,110.6161,110.7044,110.6063,110.6946,17409.0
2023-11-10 14:40:00,112.78,112.83,112.73,112.73,21134.0,110.7143,110.7633,110.6652,110.6652,21134.0
2023-11-10 14:45:00,112.74,112.79,112.71,112.72,25079.0,110.675,110.7241,110.6455,110.6554,25079.0
2023-11-10 14:50:00,112.72,112.78,112.66,112.75,15933.0,110.6554,110.7143,110.5965,110.6848,15933.0
2023-11-10 14:55:00,112.74,112.77,112.72,112.75,14449.0,110.675,110.7044,110.6554,110.6848,14449.0
2023-11-10 15:00:00,112.76,112.87,112.76,112.8,25885.0,110.6946,110.8026,110.6946,110.7339,25885.0
2023-11-10 15:05:00,112.81,112.88,112.79,112.87,21500.0,110.7437,110.8124,110.7241,110.8026,21500.0
2023-11-10 15:10:00,112.86,112.88,112.79,112.87,20702.0,110.7928,110.8124,110.7241,110.8026,20702.0
2023-11-10 15:15:00,112.87,112.95,112.79,112.95,22981.0,110.8026,110.8811,110.7241,110.8811,22981.0
2023-11-10 15:20:00,112.94,112.94,112.81,112.88,31285.0,110.8713,110.8713,110.7437,110.8124,31285.0
2023-11-10 15:25:00,112.88,112.98,112.85,112.93,39299.0,110.8124,110.9106,110.783,110.8615,39299.0
2023-11-10 15:30:00,112.94,113.02,112.89,112.99,61241.0,110.8713,110.9499,110.8222,110.9204,61241.0
2023-11-10 15:35:00,112.99,113.09,112.98,113.04,64152.0,110.9204,111.0186,110.9106,110.9695,64152.0
2023-11-10 15:40:00,113.04,113.18,113.04,113.18,73933.0,110.9695,111.1069,110.9695,111.1069,73933.0
2023-11-10 15:45:00,113.18,113.18,113.04,113.1,62009.0,111.1069,111.1069,110.9695,111.0284,62009.0
2023-11-10 15:50:00,113.09,113.13,113.01,113.02,130484.0,111.0186,111.0578,110.94,110.9499,130484.0
2023-11-10 15:55:00,113.02,113.08,112.91,113.06,278456.0,110.9499,111.0088,110.8419,110.9891,278456.0
2023-11-13 09:30:00,113.07,113.32,112.78,113.18,196350.0,110.9989,111.2444,110.7143,111.1069,196350.0
2023-11-13 09:35:00,113.17,113.49,112.9,113.3,83420.0,111.0971,111.4113,110.8321,111.2247,83420.0
2023-11-13 09:40:00,113.3,113.36,112.89,113.23,55525.0,111.2247,111.2836,110.8222,111.156,55525.0
2023-11-13 09:45:00,113.25,113.36,113.06,113.27,41695.0,111.1757,111.2836,110.9891,111.1953,41695.0
2023-11-13 09:50:00,113.27,113.34,113.12,113.29,35081.0,111.1953,111.264,111.048,111.2149,35081.0
2023-11-13 09:55:00,113.27,113.27,113.01,113.05,30574.0,111.1953,111.1953,110.94,110.9793,30574.0
2023-11-13 10:00:00,113.08,113.65,113.06,113.61,70631.0,111.0088,111.5683,110.9891,111.5291,70631.0
2023-11-13 10:05:00,113.61,113.69,113.46,113.68,44825.0,111.5291,111.6076,111.3818,111.5978,44825.0
2023-11-13 10:10:00,113.67,113.7,113.5,113.55,41335.0,111.588,111.6174,111.4211,111.4702,41335.0
2023-11-13 10:15:00,113.52,113.57,113.39,113.52,69495.0,111.4407,111.4898,111.3131,111.4407,69495.0
2023-11-13 10:20:00,113.52,113.55,113.28,113.31,33985.0,111.4407,111.4702,111.2051,111.2346,33985.0
2023-11-13 10:25:00,113.31,113.36,113.24,113.29,23466.0,111.2346,111.2836,111.1658,111.2149,23466.0
2023-11-13 10:30:00,113.29,113.44,113.25,113.32,31971.0,111.2149,111.3622,111.1757,111.2444,31971.0
2023-11-13 10:35:00,113.32,113.45,113.29,113.32,32014.0,111.2444,111.372,111.2149,111.2444,32014.0
2023-11-13 10:40:00,113.31,113.5,113.3,113.49,26395.0,111.2346,111.4211,111.2247,111.4113,26395.0
2023-11-13 10:45:00,113.48,113.74,113.46,113.63,52405.0,111.4014,111.6567,111.3818,111.5487,52405.0
2023-11-13 10:50:00,113.6,113.86,113.54,113.83,42201.0,111.5192,111.7745,111.4603,111.745,42201.0
2023-11-13 10:55:00,113.83,113.88,113.76,113.85,36314.0,111.745,111.7941,111.6763,111.7647,36314.0
2023-11-13 11:00:00,113.83,113.96,113.76,113.82,31905.0,111.745,111.8726,111.6763,111.7352,31905.0
2023-11-13 11:05:00,113.8,113.83,113.71,113.76,39949.0,111.7156,111.745,111.6272,111.6763,39949.0
2023-11-13 11:10:00,113.76,113.88,113.75,113.83,35088.0,111.6763,111.7941,111.6665,111.745,35088.0
2023-11-13 11:15:00,113.83,113.88,113.72,113.76,26802.0,111.745,111.7941,111.637,111.6763,26802.0
2023-11-13 11:20:00,113.76,113.81,113.66,113.76,18660.0,111.6763,111.7254,111.5781,111.6763,18660.0
2023-11-13 11:25:00,113.76,113.8,113.7,113.73,22253.0,111.6763,111.7156,111.6174,111.6469,22253.0
2023-11-13 11:30:00,113.72,113.89,113.68,113.82,22361.0,111.637,111.8039,111.5978,111.7352,22361.0
2023-11-13 11:35:00,113.83,113.92,113.76,113.86,27201.0,111.745,111.8334,111.6763,111.7745,27201.0
2023-11-13 11:40:00,113.86,113.91,113.8,113.89,25951.0,111.7745,111.8236,111.7156,111.8039,25951.0
2023-11-13 11:45:00,113.89,113.99,113.84,113.91,37441.0,111.8039,111.9021,111.7548,111.8236,37441.0
2023-11-13 11:50:00,113.9,113.96,113.86,113.91,21204.0,111.8137,111.8726,111.7745,111.8236,21204.0
2023-11-13 11:55:00,113.9,113.97,113.77,113.87,58050.0,111.8137,111.8825,111.6861,111.7843,58050.0
2023-11-13 12:00:00,113.88,113.94,113.8,113.93,21582.0,111.7941,111.853,111.7156,111.8432,21582.0
2023-11-13 12:05:00,113.91,113.94,113.85,113.86,13964.0,111.8236,111.853,111.7647,111.7745,13964.0
2023-11-13 12:10:00,113.87,113.91,113.68,113.76,32348.0,111.7843,111.8236,111.5978,111.6763,32348.0
2023-11-13 12:15:00,113.74,113.76,113.68,113.7,16900.0,111.6567,111.6763,111.5978,111.6174,16900.0
2023-11-13 12:20:00,113.7,113.91,113.66,113.82,52017.0,111.6174,111.8236,111.5781,111.7352,52017.0
2023-11-13 12:25:00,113.82,113.88,113.74,113.86,91952.0,111.7352,111.7941,111.6567,111.7745,91952.0
2023-11-13 12:30:00,113.86,113.86,113.7,113.84,34935.0,111.7745,111.7745,111.6174,111.7548,34935.0
2023-11-13 12:35:00,113.84,114.04,113.84,113.98,98706.0,111.7548,111.9512,111.7548,111.8923,98706.0
2023-11-13 12:40:00,113.98,114.07,113.98,114.02,34695.0,111.8923,111.9806,111.8923,111.9315,34695.0
2023-11-13 12:45:00,114.02,114.09,113.87,114.09,37657.0,111.9315,112.0003,111.7843,112.0003,37657.0
2023-11-13 12:50:00,114.09,114.12,114.0,114.05,29581.0,112.0003,112.0297,111.9119,111.961,29581.0
2023-11-13 12:55:00,114.04,114.1,113.95,114.05,44205.0,111.9512,112.0101,111.8628,111.961,44205.0
2023-11-13 13:00:00,114.05,114.08,113.99,114.03,18834.0,111.961,111.9904,111.9021,111.9414,18834.0
2023-11-13 13:05:00,114.07,114.09,114.0,114.03,40335.0,111.9806,112.0003,111.9119,111.9414,40335.0
2023-11-13 13:10:00,114.04,114.14,114.0,114.1,32672.0,111.9512,112.0494,111.9119,112.0101,32672.0
2023-11-13 13:15:00,114.11,114.17,114.08,114.11,28216.0,112.0199,112.0788,111.9904,112.0199,28216.0
2023-11-13 13:20:00,114.11,114.12,113.95,114.09,31915.0,112.0199,112.0297,111.8628,112.0003,31915.0
2023-11-13 13:25:00,114.09,114.11,113.97,113.97,19020.0,112.0003,112.0199,111.8825,111.8825,19020.0
2023-11-13 13:30:00,113.96,113.98,113.87,113.89,23391.0,111.8726,111.8923,111.7843,111.8039,23391.0
2023-11-13 13:35:00,113.91,114.02,113.91,114.02,27399.0,111.8236,111.9315,111.8236,111.9315,27399.0
2023-11-13 13:40:00,113.99,114.14,113.97,114.1,18130.0,111.9021,112.0494,111.8825,112.0101,18130.0
2023-11-13 13:45:00,114.13,114.21,114.13,114.15,31448.0,112.0395,112.1181,112.0395,112.0592,31448.0
2023-11-13 13:50:00,114.16,114.22,114.15,114.18,44712.0,112.069,112.1279,112.0592,112.0886,44712.0
2023-11-13 13:55:00,114.19,114.19,114.12,114.16,18506.0,112.0984,112.0984,112.0297,112.069,18506.0
2023-11-13 14:00:00,114.15,114.24,114.11,114.23,27303.0,112.0592,112.1475,112.0199,112.1377,27303.0
2023-11-13 14:05:00,114.22,114.27,114.2,114.24,42252.0,112.1279,112.177,112.1083,112.1475,42252.0
2023-11-13 14:10:00,114.25,114.28,114.22,114.25,33086.0,112.1573,112.1868,112.1279,112.1573,33086.0
2023-11-13 14:15:00,114.25,114.31,114.2,114.22,16775.0,112.1573,112.2162,112.1083,112.1279,16775.0
2023-11-13 14:20:00,114.23,114.36,114.15,114.36,33208.0,112.1377,112.2653,112.0592,112.2653,33208.0
2023-11-13 14:25:00,114.36,114.37,114.29,114.36,31652.0,112.2653,112.2751,112.1966,112.2653,31652.0
2023-11-13 14:30:00,114.35,114.37,114.27,114.27,22546.0,112.2555,112.2751,112.177,112.177,22546.0
2023-11-13 14:35:00,114.27,114.45,114.26,114.42,34204.0,112.177,112.3537,112.1672,112.3242,34204.0
2023-11-13 14:40:00,114.41,114.47,114.4,114.43,43029.0,112.3144,112.3733,112.3046,112.334,43029.0
2023-11-13 14:45:00,114.42,114.49,114.41,114.48,44600.0,112.3242,112.3929,112.3144,112.3831,44600.0
2023-11-13 14:50:00,114.48,114.49,114.34,114.42,37499.0,112.3831,112.3929,112.2457,112.3242,37499.0
2023-11-13 14:55:00,114.43,114.49,114.43,114.46,32886.0,112.334,112.3929,112.334,112.3635,32886.0
2023-11-13 15:00:00,114.46,114.46,114.22,114.27,35033.0,112.3635,112.3635,112.1279,112.177,35033.0
2023-11-13 15:05:00,114.27,114.38,114.23,114.38,44782.0,112.177,112.285,112.1377,112.285,44782.0
2023-11-13 15:10:00,114.37,114.38,114.29,114.37,42198.0,112.2751,112.285,112.1966,112.2751,42198.0
2023-11-13 15:15:00,114.37,114.37,114.3,114.34,29650.0,112.2751,112.2751,112.2064,112.2457,29650.0
2023-11-13 15:20:00,114.33,114.36,114.28,114.3,30341.0,112.2359,112.2653,112.1868,112.2064,30341.0
2023-11-13 15:25:00,114.29,114.37,114.27,114.37,46995.0,112.1966,112.2751,112.177,112.2751,46995.0
2023-11-13 15:30:00,114.36,114.36,114.12,114.16,53441.0,112.2653,112.2653,112.0297,112.069,53441.0
2023-11-13 15:35:00,114.16,114.22,114.16,114.19,45026.0,112.069,112.1279,112.069,112.0984,45026.0
2023-11-13 15:40:00,114.2,114.24,114.17,114.19,49741.0,112.1083,112.1475,112.0788,112.0984,49741.0
2023-11-13 15:45:00,114.19,114.26,114.1,114.18,72292.0,112.0984,112.1672,112.0101,112.0886,72292.0
2023-11-13 15:50:00,114.2,114.22,114.04,114.19,154763.0,112.1083,112.1279,111.9512,112.0984,154763.0
2023-11-13 15:55:00,114.19,114.29,114.12,114.13,337998.0,112.0984,112.1966,112.0297,112.0395,337998.0
2023-11-14 09:30:00,114.86,115.4,114.67,115.4,360244.0,112.7562,113.2863,112.5696,113.2863,360244.0
2023-11-14 09:35:00,115.39,115.43,114.76,114.76,59847.0,113.2765,113.3157,112.658,112.658,59847.0
2023-11-14 09:40:00,114.77,114.95,114.45,114.91,103109.0,112.6678,112.8445,112.3537,112.8052,103109.0
2023-11-14 09:45:00,114.9,114.99,114.66,114.94,59898.0,112.7954,112.8838,112.5598,112.8347,59898.0
2023-11-14 09:50:00,114.99,115.55,114.99,115.47,94499.0,112.8838,113.4335,112.8838,113.355,94499.0
2023-11-14 09:55:00,115.46,115.49,115.28,115.36,49485.0,113.3452,113.3746,113.1685,113.247,49485.0
2023-11-14 10:00:00,115.35,115.6,115.32,115.34,68849.0,113.2372,113.4826,113.2077,113.2274,68849.0
2023-11-14 10:05:00,115.32,115.37,115.18,115.25,50648.0,113.2077,113.2568,113.0703,113.139,50648.0
2023-11-14 10:10:00,115.25,115.37,115.21,115.35,50263.0,113.139,113.2568,113.0998,113.2372,50263.0
2023-11-14 10:15:00,115.31,115.68,115.29,115.57,55084.0,113.1979,113.5611,113.1783,113.4532,55084.0
2023-11-14 10:20:00,115.59,115.71,115.54,115.65,35643.0,113.4728,113.5906,113.4237,113.5317,35643.0
2023-11-14 10:25:00,115.65,115.71,115.55,115.64,64676.0,113.5317,113.5906,113.4335,113.5219,64676.0
2023-11-14 10:30:00,115.65,115.78,115.65,115.7,60755.0,113.5317,113.6593,113.5317,113.5808,60755.0
2023-11-14 10:35:00,115.69,115.71,115.53,115.71,55185.0,113.571,113.5906,113.4139,113.5906,55185.0
2023-11-14 10:40:00,115.71,115.82,115.68,115.79,78968.0,113.5906,113.6986,113.5611,113.6691,78968.0
2023-11-14 10:45:00,115.8,115.94,115.79,115.92,34288.0,113.6789,113.8164,113.6691,113.7967,34288.0
2023-11-14 10:50:00,115.92,115.92,115.68,115.75,53584.0,113.7967,113.7967,113.5611,113.6299,53584.0
2023-11-14 10:55:00,115.76,115.82,115.72,115.76,58017.0,113.6397,113.6986,113.6004,113.6397,58017.0
2023-11-14 11:00:00,115.76,115.84,115.71,115.73,44337.0,113.6397,113.7182,113.5906,113.6102,44337.0
2023-11-14 11:05:00,115.72,115.72,115.6,115.69,28447.0,113.6004,113.6004,113.4826,113.571,28447.0
2023-11-14 11:10:00,115.68,115.71,115.61,115.68,38787.0,113.5611,113.5906,113.4924,113.5611,38787.0
2023-11-14 11:15:00,115.69,115.75,115.6,115.63,43481.0,113.571,113.6299,113.4826,113.5121,43481.0
2023-11-14 11:20:00,115.6,115.73,115.54,115.72,32035.0,113.4826,113.6102,113.4237,113.6004,32035.0
2023-11-14 11:25:00,115.72,115.76,115.66,115.66,41369.0,113.6004,113.6397,113.5415,113.5415,41369.0
2023-11-14 11:30:00,115.66,115.68,115.57,115.61,25136.0,113.5415,113.5611,113.4532,113.4924,25136.0
2023-11-14 11:35:00,115.61,115.64,115.52,115.52,40659.0,113.4924,113.5219,113.4041,113.4041,40659.0
2023-11-14 11:40:00,115.54,115.6,115.46,115.56,28724.0,113.4237,113.4826,113.3452,113.4433,28724.0
2023-11-14 11:45:00,115.58,115.6,115.38,115.39,28822.0,113.463,113.4826,113.2666,113.2765,28822.0
2023-11-14 11:50:00,115.38,115.38,115.19,115.31,31814.0,113.2666,113.2666,113.0801,113.1979,31814.0
2023-11-14 11:55:00,115.31,115.33,115.2,115.31,29500.0,113.1979,113.2176,113.0899,113.1979,29500.0
2023-11-14 12:00:00,115.3,115.41,115.24,115.35,34176.0,113.1881,113.2961,113.1292,113.2372,34176.0
2023-11-14 12:05:00,115.35,115.38,115.27,115.34,35483.0,113.2372,113.2666,113.1587,113.2274,35483.0
2023-11-14 12:10:00,115.35,115.38,115.25,115.35,16521.0,113.2372,113.2666,113.139,113.2372,16521.0
2023-11-14 12:15:00,115.36,115.4,115.3,115.33,15637.0,113.247,113.2863,113.1881,113.2176,15637.0
2023-11-14 12:20:00,115.34,115.39,115.3,115.31,20423.0,113.2274,113.2765,113.1881,113.1979,20423.0
2023-11-14 12:25:00,115.31,115.42,115.31,115.4,18007.0,113.1979,113.3059,113.1979,113.2863,18007.0
2023-11-14 12:30:00,115.4,115.45,115.36,115.41,13222.0,113.2863,113.3354,113.247,113.2961,13222.0
2023-11-14 12:35:00,115.4,115.57,115.39,115.56,16005.0,113.2863,113.4532,113.2765,113.4433,16005.0
2023-11-14 12:40:00,115.56,115.63,115.54,115.6,27402.0,113.4433,113.5121,113.4237,113.4826,27402.0
2023-11-14 12:45:00,115.62,115.73,115.6,115.73,16552.0,113.5022,113.6102,113.4826,113.6102,16552.0
2023-11-14 12:50:00,115.73,115.81,115.67,115.81,17840.0,113.6102,113.6888,113.5513,113.6888,17840.0
2023-11-14 12:55:00,115.8,115.9,115.76,115.88,30129.0,113.6789,113.7771,113.6397,113.7575,30129.0
2023-11-14 13:00:00,115.89,115.93,115.84,115.93,43262.0,113.7673,113.8066,113.7182,113.8066,43262.0
2023-11-14 13:05:00,115.93,115.93,115.83,115.83,23675.0,113.8066,113.8066,113.7084,113.7084,23675.0
2023-11-14 13:10:00,115.83,115.83,115.72,115.75,40742.0,113.7084,113.7084,113.6004,113.6299,40742.0
2023-11-14 13:15:00,115.75,115.81,115.72,115.8,37571.0,113.6299,113.6888,113.6004,113.6789,37571.0
2023-11-14 13:20:00,115.8,115.94,115.78,115.92,32308.0,113.6789,113.8164,113.6593,113.7967,32308.0
2023-11-14 13:25:00,115.92,116.03,115.92,116.03,130958.0,113.7967,113.9047,113.7967,113.9047,130958.0
2023-11-14 13:30:00,116.04,116.07,115.93,115.93,23694.0,113.9145,113.944,113.8066,113.8066,23694.0
2023-11-14 13:35:00,115.92,115.96,115.86,115.89,29175.0,113.7967,113.836,113.7378,113.7673,29175.0
2023-11-14 13:40:00,115.87,115.88,115.65,115.68,31111.0,113.7477,113.7575,113.5317,113.5611,31111.0
2023-11-14 13:45:00,115.67,115.69,115.62,115.68,19253.0,113.5513,113.571,113.5022,113.5611,19253.0
2023-11-14 13:50:00,115.69,115.77,115.65,115.76,25289.0,113.571,113.6495,113.5317,113.6397,25289.0
2023-11-14 13:55:00,115.75,115.77,115.53,115.53,31345.0,113.6299,113.6495,113.4139,113.4139,31345.0
2023-11-14 14:00:00,115.53,115.57,115.48,115.54,24125.0,113.4139,113.4532,113.3648,113.4237,24125.0
2023-11-14 14:05:00,115.53,115.54,115.33,115.44,28479.0,113.4139,113.4237,113.2176,113.3255,28479.0
2023-11-14 14:10:00,115.45,115.58,115.38,115.55,48870.0,113.3354,113.463,113.2666,113.4335,48870.0
2023-11-14 14:15:00,115.55,115.74,115.5,115.73,44630.0,113.4335,113.62,113.3844,113.6102,44630.0
2023-11-14 14:20:00,115.73,115.88,115.66,115.87,36714.0,113.6102,113.7575,113.5415,113.7477,36714.0
2023-11-14 14:25:00,115.87,116.01,115.81,115.99,31851.0,113.7477,113.8851,113.6888,113.8655,31851.0
2023-11-14 14:30:00,115.98,116.04,115.95,116.02,41981.0,113.8556,113.9145,113.8262,113.8949,41981.0
2023-11-14 14:35:00,116.02,116.22,116.01,116.19,76100.0,113.8949,114.0913,113.8851,114.0618,76100.0
2023-11-14 14:40:00,116.2,116.25,116.19,116.22,26886.0,114.0716,114.1207,114.0618,114.0913,26886.0
2023-11-14 14:45:00,116.22,116.3,116.17,116.22,51624.0,114.0913,114.1698,114.0422,114.0913,51624.0
2023-11-14 14:50:00,116.22,116.31,116.22,116.31,40138.0,114.0913,114.1796,114.0913,114.1796,40138.0
2023-11-14 14:55:00,116.31,116.38,116.22,116.23,52303.0,114.1796,114.2483,114.0913,114.1011,52303.0
2023-11-14 15:00:00,116.24,116.27,116.12,116.14,48133.0,114.1109,114.1403,113.9931,114.0127,48133.0
2023-11-14 15:05:00,116.13,116.18,116.08,116.18,36908.0,114.0029,114.052,113.9538,114.052,36908.0
2023-11-14 15:10:00,116.18,116.29,116.16,116.28,52351.0,114.052,114.16,114.0324,114.1502,52351.0
2023-11-14 15:15:00,116.29,116.32,116.26,116.28,49595.0,114.16,114.1894,114.1305,114.1502,49595.0
2023-11-14 15:20:00,116.27,116.35,116.17,116.35,57786.0,114.1403,114.2189,114.0422,114.2189,57786.0
2023-11-14 15:25:00,116.33,116.34,116.25,116.3,37714.0,114.1992,114.2091,114.1207,114.1698,37714.0
2023-11-14 15:30:00,116.3,116.35,116.28,116.31,42215.0,114.1698,114.2189,114.1502,114.1796,42215.0
2023-11-14 15:35:00,116.31,116.35,116.27,116.32,45187.0,114.1796,114.2189,114.1403,114.1894,45187.0
2023-11-14 15:40:00,116.31,116.41,116.31,116.41,49455.0,114.1796,114.2778,114.1796,114.2778,49455.0
2023-11-14 15:45:00,116.41,116.46,116.32,116.37,74485.0,114.2778,114.3269,114.1894,114.2385,74485.0
2023-11-14 15:50:00,116.37,116.37,116.2,116.22,124272.0,114.2385,114.2385,114.0716,114.0913,124272.0
2023-11-14 15:55:00,116.23,116.28,116.02,116.1,370495.0,114.1011,114.1502,113.8949,113.9734,370495.0
2023-11-15 09:30:00,116.15,116.31,116.03,116.17,127429.0,114.0225,114.1796,113.9047,114.0422,127429.0
2023-11-15 09:35:00,116.23,116.31,115.85,115.85,65160.0,114.1011,114.1796,113.728,113.728,65160.0
2023-11-15 09:40:00,115.86,115.96,115.31,115.43,73889.0,113.7378,113.836,113.1979,113.3157,73889.0
2023-11-15 09:45:00,115.39,115.64,115.37,115.46,82718.0,113.2765,113.5219,113.2568,113.3452,82718.0
2023-11-15 09:50:00,115.48,115.51,114.93,115.16,98635.0,113.3648,113.3943,112.8249,113.0507,98635.0
2023-11-15 09:55:00,115.15,115.19,114.84,114.84,45815.0,113.0409,113.0801,112.7365,112.7365,45815.0
2023-11-15 10:00:00,114.84,114.95,114.69,114.69,40154.0,112.7365,112.8445,112.5893,112.5893,40154.0
2023-11-15 10:05:00,114.67,115.13,114.66,115.13,69767.0,112.5696,113.0212,112.5598,113.0212,69767.0
2023-11-15 10:10:00,115.13,115.17,115.0,115.04,40818.0,113.0212,113.0605,112.8936,112.9329,40818.0
2023-11-15 10:15:00,115.06,115.26,115.05,115.26,37464.0,112.9525,113.1488,112.9427,113.1488,37464.0
2023-11-15 10:20:00,115.26,115.53,115.26,115.53,36383.0,113.1488,113.4139,113.1488,113.4139,36383.0
2023-11-15 10:25:00,115.52,115.53,115.08,115.09,52630.0,113.4041,113.4139,112.9721,112.9819,52630.0
2023-11-15 10:30:00,115.06,115.13,114.93,115.12,70526.0,112.9525,113.0212,112.8249,113.0114,70526.0
2023-11-15 10:35:00,115.12,115.25,115.01,115.03,62176.0,113.0114,113.139,112.9034,112.923,62176.0
2023-11-15 10:40:00,115.03,115.18,115.01,115.11,46943.0,112.923,113.0703,112.9034,113.0016,46943.0
2023-11-15 10:45:00,115.11,115.21,115.07,115.12,45364.0,113.0016,113.0998,112.9623,113.0114,45364.0
2023-11-15 10:50:00,115.14,115.28,115.13,115.14,51544.0,113.031,113.1685,113.0212,113.031,51544.0
2023-11-15 10:55:00,115.13,115.18,115.05,115.11,53594.0,113.0212,113.0703,112.9427,113.0016,53594.0
2023-11-15 11:00:00,115.11,115.15,115.05,115.11,58794.0,113.0016,113.0409,112.9427,113.0016,58794.0
2023-11-15 11:05:00,115.09,115.36,115.08,115.3,28901.0,112.9819,113.247,112.9721,113.1881,28901.0
2023-11-15 11:10:00,115.31,115.49,115.31,115.44,21005.0,113.1979,113.3746,113.1979,113.3255,21005.0
2023-11-15 11:15:00,115.45,115.55,115.4,115.53,43017.0,113.3354,113.4335,113.2863,113.4139,43017.0
2023-11-15 11:20:00,115.53,115.58,115.47,115.55,26311.0,113.4139,113.463,113.355,113.4335,26311.0
2023-11-15 11:25:00,115.53,115.64,115.51,115.56,42447.0,113.4139,113.5219,113.3943,113.4433,42447.0
2023-11-15 11:30:00,115.55,115.61,115.52,115.61,16425.0,113.4335,113.4924,113.4041,113.4924,16425.0
2023-11-15 11:35:00,115.59,115.7,115.38,115.45,58765.0,113.4728,113.5808,113.2666,113.3354,58765.0
2023-11-15 11:40:00,115.43,115.44,115.16,115.18,37235.0,113.3157,113.3255,113.0507,113.0703,37235.0
2023-11-15 11:45:00,115.18,115.43,115.17,115.33,53970.0,113.0703,113.3157,113.0605,113.2176,53970.0
2023-11-15 11:50:00,115.32,115.33,115.09,115.17,36261.0,113.2077,113.2176,112.9819,113.0605,36261.0
2023-11-15 11:55:00,115.16,115.19,115.12,115.18,24336.0,113.0507,113.0801,113.0114,113.0703,24336.0
2023-11-15 12:00:00,115.18,115.25,115.15,115.24,17123.0,113.0703,113.139,113.0409,113.1292,17123.0
2023-11-15 12:05:00,115.24,115.33,115.23,115.33,15625.0,113.1292,113.2176,113.1194,113.2176,15625.0
2023-11-15 12:10:00,115.32,115.32,115.16,115.26,12634.0,113.2077,113.2077,113.0507,113.1488,12634.0
2023-11-15 12:15:00,115.26,115.26,115.11,115.17,48141.0,113.1488,113.1488,113.0016,113.0605,48141.0
2023-11-15 12:20:00,115.16,115.27,115.15,115.23,17843.0,113.0507,113.1587,113.0409,113.1194,17843.0
2023-11-15 12:25:00,115.23,115.26,115.17,115.2,27699.0,113.1194,113.1488,113.0605,113.0899,27699.0
2023-11-15 12:30:00,115.21,115.22,115.13,115.17,8924.0,113.0998,113.1096,113.0212,113.0605,8924.0
2023-11-15 12:35:00,115.17,115.23,115.16,115.18,15043.0,113.0605,113.1194,113.0507,113.0703,15043.0
2023-11-15 12:40:00,115.17,115.18,115.03,115.06,19070.0,113.0605,113.0703,112.923,112.9525,19070.0
2023-11-15 12:45:00,115.05,115.12,114.99,115.11,16937.0,112.9427,113.0114,112.8838,113.0016,16937.0
2023-11-15 12:50:00,115.11,115.12,115.04,115.09,14553.0,113.0016,113.0114,112.9329,112.9819,14553.0
2023-11-15 12:55:00,115.1,115.2,115.09,115.16,15891.0,112.9918,113.0899,112.9819,113.0507,15891.0
2023-11-15 13:00:00,115.12,115.18,115.03,115.1,21113.0,113.0114,113.0703,112.923,112.9918,21113.0
2023-11-15 13:05:00,115.1,115.1,114.94,114.98,15757.0,112.9918,112.9918,112.8347,112.874,15757.0
2023-11-15 13:10:00,114.99,115.05,114.92,114.92,17466.0,112.8838,112.9427,112.8151,112.8151,17466.0
2023-11-15 13:15:00,114.93,114.94,114.78,114.83,25329.0,112.8249,112.8347,112.6776,112.7267,25329.0
2023-11-15 13:20:00,114.83,114.97,114.81,114.97,34006.0,112.7267,112.8641,112.7071,112.8641,34006.0
2023-11-15 13:25:00,114.97,114.99,114.89,114.94,19904.0,112.8641,112.8838,112.7856,112.8347,19904.0
2023-11-15 13:30:00,114.94,114.95,114.86,114.93,24197.0,112.8347,112.8445,112.7562,112.8249,24197.0
2023-11-15 13:35:00,114.94,115.08,114.92,114.95,25132.0,112.8347,112.9721,112.8151,112.8445,25132.0
2023-11-15 13:40:00,114.97,115.01,114.94,114.99,14409.0,112.8641,112.9034,112.8347,112.8838,14409.0
2023-11-15 13:45:00,114.98,115.05,114.97,115.04,9579.0,112.874,112.9427,112.8641,112.9329,9579.0
2023-11-15 13:50:00,115.04,115.19,115.04,115.18,15449.0,112.9329,113.0801,112.9329,113.0703,15449.0
2023-11-15 13:55:00,115.17,115.25,115.16,115.24,22227.0,113.0605,113.139,113.0507,113.1292,22227.0
2023-11-15 14:00:00,115.24,115.29,115.16,115.27,29245.0,113.1292,113.1783,113.0507,113.1587,29245.0
2023-11-15 14:05:00,115.27,115.27,115.16,115.19,15362.0,113.1587,113.1587,113.0507,113.0801,15362.0
2023-11-15 14:10:00,115.2,115.27,115.2,115.23,15616.0,113.0899,113.1587,113.0899,113.1194,15616.0
2023-11-15 14:15:00,115.24,115.24,115.0,115.02,16314.0,113.1292,113.1292,112.8936,112.9132,16314.0
2023-11-15 14:20:00,115.02,115.05,114.92,115.03,26644.0,112.9132,112.9427,112.8151,112.923,26644.0
2023-11-15 14:25:00,115.04,115.17,114.99,115.17,29781.0,112.9329,113.0605,112.8838,113.0605,29781.0
2023-11-15 14:30:00,115.17,115.23,115.16,115.18,13411.0,113.0605,113.1194,113.0507,113.0703,13411.0
2023-11-15 14:35:00,115.18,115.23,115.16,115.18,18576.0,113.0703,113.1194,113.0507,113.0703,18576.0
2023-11-15 14:40:00,115.19,115.2,115.05,115.09,9183.0,113.0801,113.0899,112.9427,112.9819,9183.0
2023-11-15 14:45:00,115.1,115.1,114.93,114.95,15017.0,112.9918,112.9918,112.8249,112.8445,15017.0
2023-11-15 14:50:00,114.94,114.99,114.9,114.9,20899.0,112.8347,112.8838,112.7954,112.7954,20899.0
2023-11-15 14:55:00,114.9,114.92,114.85,114.89,24262.0,112.7954,112.8151,112.7463,112.7856,24262.0
2023-11-15 15:00:00,114.9,114.94,114.85,114.89,25145.0,112.7954,112.8347,112.7463,112.7856,25145.0
2023-11-15 15:05:00,114.89,114.96,114.85,114.86,27001.0,112.7856,112.8543,112.7463,112.7562,27001.0
2023-11-15 15:10:00,114.86,114.94,114.79,114.93,32732.0,112.7562,112.8347,112.6874,112.8249,32732.0
2023-11-15 15:15:00,114.92,114.93,114.85,114.89,23822.0,112.8151,112.8249,112.7463,112.7856,23822.0
2023-11-15 15:20:00,114.88,114.94,114.85,114.85,41998.0,112.7758,112.8347,112.7463,112.7463,41998.0
2023-11-15 15:25:00,114.86,114.88,114.77,114.84,64783.0,112.7562,112.7758,112.6678,112.7365,64783.0
2023-11-15 15:30:00,114.84,114.91,114.81,114.9,34084.0,112.7365,112.8052,112.7071,112.7954,34084.0
2023-11-15 15:35:00,114.89,114.92,114.73,114.77,66502.0,112.7856,112.8151,112.6285,112.6678,66502.0
2023-11-15 15:40:00,114.78,114.78,114.52,114.53,84028.0,112.6776,112.6776,112.4224,112.4322,84028.0
2023-11-15 15:45:00,114.54,114.54,114.33,114.33,167592.0,112.442,112.442,112.2359,112.2359,167592.0
2023-11-15 15:50:00,114.34,114.4,114.22,114.28,266870.0,112.2457,112.3046,112.1279,112.1868,266870.0
2023-11-15 15:55:00,114.28,114.32,113.92,114.07,826351.0,112.1868,112.2261,111.8334,111.9806,826351.0
2023-11-16 09:30:00,113.76,114.18,113.47,113.84,126921.0,111.6763,112.0886,111.3916,111.7548,126921.0
2023-11-16 09:35:00,113.81,114.43,113.77,114.31,50897.0,111.7254,112.334,111.6861,112.2162,50897.0
2023-11-16 09:40:00,114.31,114.73,114.22,114.71,63472.0,112.2162,112.6285,112.1279,112.6089,63472.0
2023-11-16 09:45:00,114.72,115.19,114.72,114.98,83213.0,112.6187,113.0801,112.6187,112.874,83213.0
2023-11-16 09:50:00,115.0,115.61,115.0,115.58,166736.0,112.8936,113.4924,112.8936,113.463,166736.0
2023-11-16 09:55:00,115.58,115.78,115.45,115.52,58211.0,113.463,113.6593,113.3354,113.4041,58211.0
2023-11-16 10:00:00,115.54,115.68,115.44,115.52,48688.0,113.4237,113.5611,113.3255,113.4041,48688.0
2023-11-16 10:05:00,115.54,115.67,115.44,115.65,82039.0,113.4237,113.5513,113.3255,113.5317,82039.0
2023-11-16 10:10:00,115.64,115.65,115.37,115.47,49048.0,113.5219,113.5317,113.2568,113.355,49048.0
2023-11-16 10:15:00,115.47,115.66,115.29,115.48,67301.0,113.355,113.5415,113.1783,113.3648,67301.0
2023-11-16 10:20:00,115.48,115.84,115.48,115.83,63262.0,113.3648,113.7182,113.3648,113.7084,63262.0
2023-11-16 10:25:00,115.83,115.87,115.61,115.71,57517.0,113.7084,113.7477,113.4924,113.5906,57517.0
2023-11-16 10:30:00,115.71,115.77,115.48,115.5,47027.0,113.5906,113.6495,113.3648,113.3844,47027.0
2023-11-16 10:35:00,115.51,115.52,115.28,115.47,54203.0,113.3943,113.4041,113.1685,113.355,54203.0
2023-11-16 10:40:00,115.45,115.54,115.3,115.32,42646.0,113.3354,113.4237,113.1881,113.2077,42646.0
2023-11-16 10:45:00,115.31,115.66,115.29,115.59,54268.0,113.1979,113.5415,113.1783,113.4728,54268.0
2023-11-16 10:50:00,115.6,115.68,115.37,115.38,43140.0,113.4826,113.5611,113.2568,113.2666,43140.0
2023-11-16 10:55:00,115.37,115.51,115.26,115.4,35985.0,113.2568,113.3943,113.1488,113.2863,35985.0
2023-11-16 11:00:00,115.38,115.43,115.27,115.36,45516.0,113.2666,113.3157,113.1587,113.247,45516.0
2023-11-16 11:05:00,115.36,115.43,115.24,115.3,33044.0,113.247,113.3157,113.1292,113.1881,33044.0
2023-11-16 11:10:00,115.3,115.41,115.12,115.38,32746.0,113.1881,113.2961,113.0114,113.2666,32746.0
2023-11-16 11:15:00,115.37,115.39,115.1,115.21,28918.0,113.2568,113.2765,112.9918,113.0998,28918.0
2023-11-16 11:20:00,115.19,115.22,115.07,115.08,25255.0,113.0801,113.1096,112.9623,112.9721,25255.0
2023-11-16 11:25:00,115.08,115.1,114.92,114.94,34971.0,112.9721,112.9918,112.8151,112.8347,34971.0
2023-11-16 11:30:00,114.94,115.07,114.87,115.06,45695.0,112.8347,112.9623,112.766,112.9525,45695.0
2023-11-16 11:35:00,115.04,115.06,114.83,114.91,31664.0,112.9329,112.9525,112.7267,112.8052,31664.0
2023-11-16 11:40:00,114.91,114.95,114.82,114.86,42128.0,112.8052,112.8445,112.7169,112.7562,42128.0
2023-11-16 11:45:00,114.87,114.9,114.82,114.87,38038.0,112.766,112.7954,112.7169,112.766,38038.0
2023-11-16 11:50:00,114.86,115.03,114.86,114.96,35439.0,112.7562,112.923,112.7562,112.8543,35439.0
2023-11-16 11:55:00,114.96,115.02,114.95,115.01,28776.0,112.8543,112.9132,112.8445,112.9034,28776.0
2023-11-16 12:00:00,115.02,115.11,115.01,115.06,25457.0,112.9132,113.0016,112.9034,112.9525,25457.0
2023-11-16 12:05:00,115.06,115.2,115.04,115.2,45848.0,112.9525,113.0899,112.9329,113.0899,45848.0
2023-11-16 12:10:00,115.2,115.32,115.18,115.23,52094.0,113.0899,113.2077,113.0703,113.1194,52094.0
2023-11-16 12:15:00,115.22,115.3,115.19,115.22,51968.0,113.1096,113.1881,113.0801,113.1096,51968.0
2023-11-16 12:20:00,115.23,115.37,115.22,115.36,39838.0,113.1194,113.2568,113.1096,113.247,39838.0
2023-11-16 12:25:00,115.37,115.43,115.34,115.37,43697.0,113.2568,113.3157,113.2274,113.2568,43697.0
2023-11-16 12:30:00,115.37,115.38,115.27,115.3,26348.0,113.2568,113.2666,113.1587,113.1881,26348.0
2023-11-16 12:35:00,115.32,115.33,115.21,115.28,26341.0,113.2077,113.2176,113.0998,113.1685,26341.0
2023-11-16 12:40:00,115.28,115.37,115.26,115.26,19993.0,113.1685,113.2568,113.1488,113.1488,19993.0
2023-11-16 12:45:00,115.27,115.34,115.27,115.3,19782.0,113.1587,113.2274,113.1587,113.1881,19782.0
2023-11-16 12:50:00,115.29,115.32,115.24,115.31,29455.0,113.1783,113.2077,113.1292,113.1979,29455.0
2023-11-16 12:55:00,115.31,115.34,115.25,115.31,25789.0,113.1979,113.2274,113.139,113.1979,25789.0
2023-11-16 13:00:00,115.31,115.32,115.21,115.21,32751.0,113.1979,113.2077,113.0998,113.0998,32751.0
2023-11-16 13:05:00,115.19,115.21,115.1,115.12,28475.0,113.0801,113.0998,112.9918,113.0114,28475.0
2023-11-16 13:10:00,115.12,115.15,115.02,115.09,35974.0,113.0114,113.0409,112.9132,112.9819,35974.0
2023-11-16 13:15:00,115.09,115.11,115.01,115.07,28980.0,112.9819,113.0016,112.9034,112.9623,28980.0
2023-11-16 13:20:00,115.06,115.06,114.89,115.0,28557.0,112.9525,112.9525,112.7856,112.8936,28557.0
2023-11-16 13:25:00,115.01,115.16,115.01,115.16,30233.0,112.9034,113.0507,112.9034,113.0507,30233.0
2023-11-16 13:30:00,115.17,115.19,114.99,114.99,36810.0,113.0605,113.0801,112.8838,112.8838,36810.0
2023-11-16 13:35:00,114.99,115.15,114.99,115.09,30688.0,112.8838,113.0409,112.8838,112.9819,30688.0
2023-11-16 13:40:00,115.07,115.12,115.03,115.08,27964.0,112.9623,113.0114,112.923,112.9721,27964.0
2023-11-16 13:45:00,115.07,115.07,114.95,115.01,39322.0,112.9623,112.9623,112.8445,112.9034,39322.0
2023-11-16 13:50:00,115.02,115.04,114.95,114.95,49446.0,112.9132,112.9329,112.8445,112.8445,49446.0
2023-11-16 13:55:00,114.95,114.95,114.79,114.81,31928.0,112.8445,112.8445,112.6874,112.7071,31928.0
2023-11-16 14:00:00,114.8,114.89,114.78,114.88,44228.0,112.6973,112.7856,112.6776,112.7758,44228.0
2023-11-16 14:05:00,114.87,115.0,114.86,114.94,23523.0,112.766,112.8936,112.7562,112.8347,23523.0
2023-11-16 14:10:00,114.94,114.99,114.92,114.98,31247.0,112.8347,112.8838,112.8151,112.874,31247.0
2023-11-16 14:15:00,114.98,115.01,114.95,114.96,29625.0,112.874,112.9034,112.8445,112.8543,29625.0
2023-11-16 14:20:00,114.95,114.96,114.81,114.81,24478.0,112.8445,112.8543,112.7071,112.7071,24478.0
2023-11-16 14:25:00,114.81,114.83,114.78,114.81,53655.0,112.7071,112.7267,112.6776,112.7071,53655.0
2023-11-16 14:30:00,114.8,114.96,114.79,114.94,35350.0,112.6973,112.8543,112.6874,112.8347,35350.0
2023-11-16 14:35:00,114.95,115.0,114.9,114.92,30376.0,112.8445,112.8936,112.7954,112.8151,30376.0
2023-11-16 14:40:00,114.92,115.0,114.88,114.99,33869.0,112.8151,112.8936,112.7758,112.8838,33869.0
2023-11-16 14:45:00,115.0,115.01,114.94,114.95,45480.0,112.8936,112.9034,112.8347,112.8445,45480.0
2023-11-16 14:50:00,114.96,114.98,114.72,114.72,42331.0,112.8543,112.874,112.6187,112.6187,42331.0
2023-11-16 14:55:00,114.73,114.91,114.69,114.89,48052.0,112.6285,112.8052,112.5893,112.7856,48052.0
2023-11-16 15:00:00,114.88,114.93,114.85,114.89,44688.0,112.7758,112.8249,112.7463,112.7856,44688.0
2023-11-16 15:05:00,114.88,114.88,114.76,114.8,33321.0,112.7758,112.7758,112.658,112.6973,33321.0
2023-11-16 15:10:00,114.8,114.85,114.73,114.77,64766.0,112.6973,112.7463,112.6285,112.6678,64766.0
2023-11-16 15:15:00,114.76,114.82,114.69,114.79,48767.0,112.658,112.7169,112.5893,112.6874,48767.0
2023-11-16 15:20:00,114.79,114.89,114.77,114.84,57842.0,112.6874,112.7856,112.6678,112.7365,57842.0
2023-11-16 15:25:00,114.84,114.92,114.81,114.91,61631.0,112.7365,112.8151,112.7071,112.8052,61631.0
2023-11-16 15:30:00,114.92,114.94,114.72,114.78,93875.0,112.8151,112.8347,112.6187,112.6776,93875.0
2023-11-16 15:35:00,114.78,114.79,114.65,114.68,86586.0,112.6776,112.6874,112.55,112.5795,86586.0
2023-11-16 15:40:00,114.67,114.75,114.6,114.65,95696.0,112.5696,112.6482,112.5009,112.55,95696.0
2023-11-16 15:45:00,114.64,114.78,114.63,114.71,135555.0,112.5402,112.6776,112.5304,112.6089,135555.0
2023-11-16 15:50:00,114.7,114.75,114.58,114.65,242116.0,112.5991,112.6482,112.4813,112.55,242116.0
2023-11-16 15:55:00,114.64,114.73,114.58,114.66,603358.0,112.5402,112.6285,112.4813,112.5598,603358.0
2023-11-17 09:30:00,114.61,114.74,114.26,114.36,328136.0,112.5107,112.6384,112.1672,112.2653,328136.0
2023-11-17 09:35:00,114.33,114.57,114.16,114.42,29091.0,112.2359,112.4715,112.069,112.3242,29091.0
2023-11-17 09:40:00,114.43,114.84,114.4,114.7,32323.0,112.334,112.7365,112.3046,112.5991,32323.0
2023-11-17 09:45:00,114.7,115.04,114.67,114.96,24716.0,112.5991,112.9329,112.5696,112.8543,24716.0
2023-11-17 09:50:00,114.97,115.29,114.97,115.24,46465.0,112.8641,113.1783,112.8641,113.1292,46465.0
2023-11-17 09:55:00,115.25,115.28,115.09,115.23,32474.0,113.139,113.1685,112.9819,113.1194,32474.0
2023-11-17 10:00:00,115.23,115.23,114.71,114.81,65473.0,113.1194,113.1194,112.6089,112.7071,65473.0
2023-11-17 10:05:00,114.84,114.95,114.7,114.91,41213.0,112.7365,112.8445,112.5991,112.8052,41213.0
2023-11-17 10:10:00,114.89,115.07,114.87,115.0,39835.0,112.7856,112.9623,112.766,112.8936,39835.0
2023-11-17 10:15:00,115.0,115.2,115.0,115.17,29779.0,112.8936,113.0899,112.8936,113.0605,29779.0
2023-11-17 10:20:00,115.18,115.2,115.03,115.17,20141.0,113.0703,113.0899,112.923,113.0605,20141.0
2023-11-17 10:25:00,115.16,115.26,115.09,115.26,25398.0,113.0507,113.1488,112.9819,113.1488,25398.0
2023-11-17 10:30:00,115.25,115.25,115.06,115.1,15437.0,113.139,113.139,112.9525,112.9918,15437.0
2023-11-17 10:35:00,115.12,115.15,114.98,115.06,19912.0,113.0114,113.0409,112.874,112.9525,19912.0
2023-11-17 10:40:00,115.02,115.02,114.86,114.93,18585.0,112.9132,112.9132,112.7562,112.8249,18585.0
2023-11-17 10:45:00,114.93,115.07,114.89,115.01,27907.0,112.8249,112.9623,112.7856,112.9034,27907.0
2023-11-17 10:50:00,115.01,115.03,114.9,115.02,21190.0,112.9034,112.923,112.7954,112.9132,21190.0
2023-11-17 10:55:00,114.99,115.02,114.9,114.92,16184.0,112.8838,112.9132,112.7954,112.8151,16184.0
2023-11-17 11:00:00,114.9,114.97,114.82,114.85,12270.0,112.7954,112.8641,112.7169,112.7463,12270.0
2023-11-17 11:05:00,114.81,114.87,114.73,114.87,23165.0,112.7071,112.766,112.6285,112.766,23165.0
2023-11-17 11:10:00,114.9,115.08,114.86,115.05,14875.0,112.7954,112.9721,112.7562,112.9427,14875.0
2023-11-17 11:15:00,115.05,115.1,115.0,115.04,11427.0,112.9427,112.9918,112.8936,112.9329,11427.0
2023-11-17 11:20:00,115.02,115.13,115.0,115.09,15860.0,112.9132,113.0212,112.8936,112.9819,15860.0
2023-11-17 11:25:00,115.07,115.13,115.04,115.06,18014.0,112.9623,113.0212,112.9329,112.9525,18014.0
2023-11-17 11:30:00,115.07,115.15,115.05,115.13,15694.0,112.9623,113.0409,112.9427,113.0212,15694.0
2023-11-17 11:35:00,115.12,115.13,115.04,115.11,12442.0,113.0114,113.0212,112.9329,113.0016,12442.0
2023-11-17 11:40:00,115.11,115.19,115.06,115.18,12436.0,113.0016,113.0801,112.9525,113.0703,12436.0
2023-11-17 11:45:00,115.18,115.23,115.1,115.13,36515.0,113.0703,113.1194,112.9918,113.0212,36515.0
2023-11-17 11:50:00,115.13,115.13,115.03,115.04,35672.0,113.0212,113.0212,112.923,112.9329,35672.0
2023-11-17 11:55:00,115.02,115.08,114.97,115.04,40887.0,112.9132,112.9721,112.8641,112.9329,40887.0
2023-11-17 12:00:00,115.04,115.09,115.01,115.03,38296.0,112.9329,112.9819,112.9034,112.923,38296.0
2023-11-17 12:05:00,115.02,115.33,115.01,115.32,42808.0,112.9132,113.2176,112.9034,113.2077,42808.0
2023-11-17 12:10:00,115.33,115.37,115.27,115.36,12143.0,113.2176,113.2568,113.1587,113.247,12143.0
2023-11-17 12:15:00,115.37,115.43,115.28,115.3,35467.0,113.2568,113.3157,113.1685,113.1881,35467.0
2023-11-17 12:20:00,115.3,115.35,115.2,115.27,34556.0,113.1881,113.2372,113.0899,113.1587,34556.0
2023-11-17 12:25:00,115.28,115.37,115.25,115.33,28176.0,113.1685,113.2568,113.139,113.2176,28176.0
2023-11-17 12:30:00,115.33,115.49,115.33,115.41,31593.0,113.2176,113.3746,113.2176,113.2961,31593.0
2023-11-17 12:35:00,115.39,115.47,115.35,115.38,23539.0,113.2765,113.355,113.2372,113.2666,23539.0
2023-11-17 12:40:00,115.36,115.48,115.33,115.47,13469.0,113.247,113.3648,113.2176,113.355,13469.0
2023-11-17 12:45:00,115.48,115.49,115.39,115.4,14482.0,113.3648,113.3746,113.2765,113.2863,14482.0
2023-11-17 12:50:00,115.4,115.45,115.39,115.43,9568.0,113.2863,113.3354,113.2765,113.3157,9568.0
2023-11-17 12:55:00,115.42,115.42,115.27,115.32,20990.0,113.3059,113.3059,113.1587,113.2077,20990.0
2023-11-17 13:00:00,115.31,115.39,115.28,115.3,23225.0,113.1979,113.2765,113.1685,113.1881,23225.0
2023-11-17 13:05:00,115.3,115.33,115.27,115.29,20574.0,113.1881,113.2176,113.1587,113.1783,20574.0
2023-11-17 13:10:00,115.27,115.33,115.27,115.31,13674.0,113.1587,113.2176,113.1587,113.1979,13674.0
2023-11-17 13:15:00,115.3,115.33,115.29,115.31,16248.0,113.1881,113.2176,113.1783,113.1979,16248.0
2023-11-17 13:20:00,115.32,115.42,115.31,115.42,14209.0,113.2077,113.3059,113.1979,113.3059,14209.0
2023-11-17 13:25:00,115.41,115.42,115.35,115.4,15946.0,113.2961,113.3059,113.2372,113.2863,15946.0
2023-11-17 13:30:00,115.4,115.48,115.4,115.44,22899.0,113.2863,113.3648,113.2863,113.3255,22899.0
2023-11-17 13:35:00,115.44,115.47,115.4,115.42,18848.0,113.3255,113.355,113.2863,113.3059,18848.0
2023-11-17 13:40:00,115.43,115.48,115.41,115.43,26791.0,113.3157,113.3648,113.2961,113.3157,26791.0
2023-11-17 13:45:00,115.41,115.48,115.41,115.46,23395.0,113.2961,113.3648,113.2961,113.3452,23395.0
2023-11-17 13:50:00,115.45,115.46,115.4,115.44,17942.0,113.3354,113.3452,113.2863,113.3255,17942.0
2023-11-17 13:55:00,115.43,115.55,115.41,115.52,26285.0,113.3157,113.4335,113.2961,113.4041,26285.0
2023-11-17 14:00:00,115.53,115.64,115.53,115.58,25240.0,113.4139,113.5219,113.4139,113.463,25240.0
2023-11-17 14:05:00,115.57,115.59,115.52,115.53,15661.0,113.4532,113.4728,113.4041,113.4139,15661.0
2023-11-17 14:10:00,115.53,115.54,115.47,115.49,15434.0,113.4139,113.4237,113.355,113.3746,15434.0
2023-11-17 14:15:00,115.48,115.56,115.48,115.5,29490.0,113.3648,113.4433,113.3648,113.3844,29490.0
2023-11-17 14:20:00,115.5,115.5,115.37,115.42,19679.0,113.3844,113.3844,113.2568,113.3059,19679.0
2023-11-17 14:25:00,115.42,115.42,115.26,115.3,14617.0,113.3059,113.3059,113.1488,113.1881,14617.0
2023-11-17 14:30:00,115.31,115.36,115.29,115.36,14854.0,113.1979,113.247,113.1783,113.247,14854.0
2023-11-17 14:35:00,115.37,115.46,115.34,115.35,18937.0,113.2568,113.3452,113.2274,113.2372,18937.0
2023-11-17 14:40:00,115.35,115.39,115.24,115.35,19240.0,113.2372,113.2765,113.1292,113.2372,19240.0
2023-11-17 14:45:00,115.34,115.36,115.24,115.27,14311.0,113.2274,113.247,113.1292,113.1587,14311.0
2023-11-17 14:50:00,115.26,115.36,115.26,115.35,20241.0,113.1488,113.247,113.1488,113.2372,20241.0
2023-11-17 14:55:00,115.34,115.41,115.34,115.37,17843.0,113.2274,113.2961,113.2274,113.2568,17843.0
2023-11-17 15:00:00,115.36,115.38,115.3,115.3,17580.0,113.247,113.2666,113.1881,113.1881,17580.0
2023-11-17 15:05:00,115.3,115.38,115.3,115.35,23929.0,113.1881,113.2666,113.1881,113.2372,23929.0
2023-11-17 15:10:00,115.33,115.33,115.23,115.29,25129.0,113.2176,113.2176,113.1194,113.1783,25129.0
2023-11-17 15:15:00,115.27,115.39,115.26,115.37,25447.0,113.1587,113.2765,113.1488,113.2568,25447.0
2023-11-17 15:20:00,115.37,115.42,115.35,115.42,30200.0,113.2568,113.3059,113.2372,113.3059,30200.0
2023-11-17 15:25:00,115.42,115.58,115.41,115.45,47737.0,113.3059,113.463,113.2961,113.3354,47737.0
2023-11-17 15:30:00,115.44,115.47,115.13,115.2,50043.0,113.3255,113.355,113.0212,113.0899,50043.0
2023-11-17 15:35:00,115.2,115.3,115.18,115.26,42846.0,113.0899,113.1881,113.0703,113.1488,42846.0
2023-11-17 15:40:00,115.27,115.31,115.22,115.23,48442.0,113.1587,113.1979,113.1096,113.1194,48442.0
2023-11-17 15:45:00,115.23,115.36,115.22,115.31,82270.0,113.1194,113.247,113.1096,113.1979,82270.0
2023-11-17 15:50:00,115.31,115.44,115.29,115.41,121403.0,113.1979,113.3255,113.1783,113.2961,121403.0
2023-11-17 15:55:00,115.42,115.51,115.32,115.36,312706.0,113.3059,113.3943,113.2077,113.247,312706.0
2023-11-20 09:30:00,115.65,116.27,115.51,116.23,157539.0,113.5317,114.1403,113.3943,114.1011,157539.0
2023-11-20 09:35:00,116.3,116.38,115.86,115.94,55234.0,114.1698,114.2483,113.7378,113.8164,55234.0
2023-11-20 09:40:00,115.93,115.96,115.74,115.81,37888.0,113.8066,113.836,113.62,113.6888,37888.0
2023-11-20 09:45:00,115.78,115.85,115.66,115.73,22189.0,113.6593,113.728,113.5415,113.6102,22189.0
2023-11-20 09:50:00,115.76,115.99,115.76,115.94,63179.0,113.6397,113.8655,113.6397,113.8164,63179.0
2023-11-20 09:55:00,115.91,116.14,115.81,116.09,36545.0,113.7869,114.0127,113.6888,113.9636,36545.0
2023-11-20 10:00:00,116.08,116.14,116.04,116.1,24730.0,113.9538,114.0127,113.9145,113.9734,24730.0
2023-11-20 10:05:00,116.13,116.13,115.99,116.0,33519.0,114.0029,114.0029,113.8655,113.8753,33519.0
2023-11-20 10:10:00,116.01,116.08,115.68,115.72,26257.0,113.8851,113.9538,113.5611,113.6004,26257.0
2023-11-20 10:15:00,115.72,115.87,115.62,115.76,24744.0,113.6004,113.7477,113.5022,113.6397,24744.0
2023-11-20 10:20:00,115.77,115.85,115.7,115.79,27240.0,113.6495,113.728,113.5808,113.6691,27240.0
2023-11-20 10:25:00,115.8,115.94,115.79,115.89,13445.0,113.6789,113.8164,113.6691,113.7673,13445.0
2023-11-20 10:30:00,115.91,116.0,115.84,115.84,16242.0,113.7869,113.8753,113.7182,113.7182,16242.0
2023-11-20 10:35:00,115.84,115.85,115.72,115.77,17052.0,113.7182,113.728,113.6004,113.6495,17052.0
2023-11-20 10:40:00,115.78,115.86,115.76,115.81,18329.0,113.6593,113.7378,113.6397,113.6888,18329.0
2023-11-20 10:45:00,115.82,115.85,115.7,115.83,20492.0,113.6986,113.728,113.5808,113.7084,20492.0
2023-11-20 10:50:00,115.82,115.99,115.81,115.93,43892.0,113.6986,113.8655,113.6888,113.8066,43892.0
2023-11-20 10:55:00,115.94,116.06,115.94,116.04,12947.0,113.8164,113.9342,113.8164,113.9145,12947.0
2023-11-20 11:00:00,116.05,116.17,116.04,116.13,31650.0,113.9244,114.0422,113.9145,114.0029,31650.0
2023-11-20 11:05:00,116.13,116.13,115.97,116.0,13568.0,114.0029,114.0029,113.8458,113.8753,13568.0
2023-11-20 11:10:00,115.98,116.09,115.89,115.89,18505.0,113.8556,113.9636,113.7673,113.7673,18505.0
2023-11-20 11:15:00,115.88,115.98,115.85,115.98,12661.0,113.7575,113.8556,113.728,113.8556,12661.0
2023-11-20 11:20:00,115.97,115.98,115.79,115.82,19050.0,113.8458,113.8556,113.6691,113.6986,19050.0
2023-11-20 11:25:00,115.82,115.9,115.77,115.9,45083.0,113.6986,113.7771,113.6495,113.7771,45083.0
2023-11-20 11:30:00,115.9,116.06,115.9,116.02,17234.0,113.7771,113.9342,113.7771,113.8949,17234.0
2023-11-20 11:35:00,116.02,116.13,115.97,116.08,31654.0,113.8949,114.0029,113.8458,113.9538,31654.0
2023-11-20 11:40:00,116.07,116.1,116.03,116.03,15866.0,113.944,113.9734,113.9047,113.9047,15866.0
2023-11-20 11:45:00,116.03,116.03,115.92,116.01,17767.0,113.9047,113.9047,113.7967,113.8851,17767.0
2023-11-20 11:50:00,116.03,116.06,115.99,116.03,19298.0,113.9047,113.9342,113.8655,113.9047,19298.0
2023-11-20 11:55:00,116.04,116.09,116.02,116.08,17959.0,113.9145,113.9636,113.8949,113.9538,17959.0
2023-11-20 12:00:00,116.08,116.1,116.0,116.06,26539.0,113.9538,113.9734,113.8753,113.9342,26539.0
2023-11-20 12:05:00,116.05,116.11,116.03,116.11,10056.0,113.9244,113.9833,113.9047,113.9833,10056.0
2023-11-20 12:10:00,116.09,116.14,116.06,116.14,9315.0,113.9636,114.0127,113.9342,114.0127,9315.0
2023-11-20 12:15:00,116.14,116.17,116.1,116.12,14059.0,114.0127,114.0422,113.9734,113.9931,14059.0
2023-11-20 12:20:00,116.1,116.17,116.09,116.16,17865.0,113.9734,114.0422,113.9636,114.0324,17865.0
2023-11-20 12:25:00,116.15,116.15,116.11,116.13,8142.0,114.0225,114.0225,113.9833,114.0029,8142.0
2023-11-20 12:30:00,116.13,116.13,116.04,116.07,7204.0,114.0029,114.0029,113.9145,113.944,7204.0
2023-11-20 12:35:00,116.07,116.12,116.05,116.06,7846.0,113.944,113.9931,113.9244,113.9342,7846.0
2023-11-20 12:40:00,116.07,116.09,116.05,116.05,9089.0,113.944,113.9636,113.9244,113.9244,9089.0
2023-11-20 12:45:00,116.07,116.13,116.03,116.11,18424.0,113.944,114.0029,113.9047,113.9833,18424.0
2023-11-20 12:50:00,116.09,116.11,116.04,116.08,12590.0,113.9636,113.9833,113.9145,113.9538,12590.0
2023-11-20 12:55:00,116.07,116.13,116.06,116.07,15328.0,113.944,114.0029,113.9342,113.944,15328.0
2023-11-20 13:00:00,116.08,116.41,116.06,116.39,46502.0,113.9538,114.2778,113.9342,114.2581,46502.0
2023-11-20 13:05:00,116.39,116.54,116.33,116.49,37752.0,114.2581,114.4054,114.1992,114.3563,37752.0
2023-11-20 13:10:00,116.49,116.57,116.45,116.47,23478.0,114.3563,114.4348,114.317,114.3367,23478.0
2023-11-20 13:15:00,116.48,116.52,116.42,116.48,16780.0,114.3465,114.3858,114.2876,114.3465,16780.0
2023-11-20 13:20:00,116.47,116.57,116.46,116.56,17712.0,114.3367,114.4348,114.3269,114.425,17712.0
2023-11-20 13:25:00,116.55,116.6,116.52,116.57,17479.0,114.4152,114.4643,114.3858,114.4348,17479.0
2023-11-20 13:30:00,116.57,116.61,116.55,116.6,19810.0,114.4348,114.4741,114.4152,114.4643,19810.0
2023-11-20 13:35:00,116.61,116.61,116.5,116.5,15410.0,114.4741,114.4741,114.3661,114.3661,15410.0
2023-11-20 13:40:00,116.51,116.55,116.48,116.52,40922.0,114.3759,114.4152,114.3465,114.3858,40922.0
2023-11-20 13:45:00,116.53,116.57,116.49,116.55,18661.0,114.3956,114.4348,114.3563,114.4152,18661.0
2023-11-20 13:50:00,116.55,116.58,116.53,116.57,20080.0,114.4152,114.4447,114.3956,114.4348,20080.0
2023-11-20 13:55:00,116.58,116.66,116.54,116.59,28698.0,114.4447,114.5232,114.4054,114.4545,28698.0
2023-11-20 14:00:00,116.6,116.65,116.6,116.62,17105.0,114.4643,114.5134,114.4643,114.4839,17105.0
2023-11-20 14:05:00,116.62,116.68,116.59,116.68,12493.0,114.4839,114.5428,114.4545,114.5428,12493.0
2023-11-20 14:10:00,116.68,116.68,116.61,116.62,22906.0,114.5428,114.5428,114.4741,114.4839,22906.0
2023-11-20 14:15:00,116.61,116.65,116.56,116.62,18036.0,114.4741,114.5134,114.425,114.4839,18036.0
2023-11-20 14:20:00,116.62,116.67,116.6,116.6,17022.0,114.4839,114.533,114.4643,114.4643,17022.0
2023-11-20 14:25:00,116.6,116.69,116.6,116.68,20817.0,114.4643,114.5526,114.4643,114.5428,20817.0
2023-11-20 14:30:00,116.69,116.69,116.59,116.63,28380.0,114.5526,114.5526,114.4545,114.4937,28380.0
2023-11-20 14:35:00,116.63,116.67,116.62,116.67,14112.0,114.4937,114.533,114.4839,114.533,14112.0
2023-11-20 14:40:00,116.67,116.85,116.65,116.84,37115.0,114.533,114.7097,114.5134,114.6999,37115.0
2023-11-20 14:45:00,116.85,116.96,116.85,116.96,43496.0,114.7097,114.8177,114.7097,114.8177,43496.0
2023-11-20 14:50:00,116.95,117.02,116.92,116.95,82674.0,114.8079,114.8766,114.7784,114.8079,82674.0
2023-11-20 14:55:00,116.96,117.0,116.79,116.82,77214.0,114.8177,114.857,114.6508,114.6803,77214.0
2023-11-20 15:00:00,116.81,116.87,116.77,116.85,46512.0,114.6704,114.7293,114.6312,114.7097,46512.0
2023-11-20 15:05:00,116.86,117.0,116.85,116.99,60883.0,114.7195,114.857,114.7097,114.8471,60883.0
2023-11-20 15:10:00,117.0,117.12,116.99,117.11,52988.0,114.857,114.9748,114.8471,114.9649,52988.0
2023-11-20 15:15:00,117.11,117.11,116.98,117.0,50357.0,114.9649,114.9649,114.8373,114.857,50357.0
2023-11-20 15:20:00,117.01,117.01,116.92,116.93,44047.0,114.8668,114.8668,114.7784,114.7882,44047.0
2023-11-20 15:25:00,116.93,117.01,116.87,117.0,94147.0,114.7882,114.8668,114.7293,114.857,94147.0
2023-11-20 15:30:00,117.0,117.07,116.98,117.02,65408.0,114.857,114.9257,114.8373,114.8766,65408.0
2023-11-20 15:35:00,117.01,117.09,116.99,117.06,44848.0,114.8668,114.9453,114.8471,114.9159,44848.0
2023-11-20 15:40:00,117.06,117.15,117.04,117.09,50579.0,114.9159,115.0042,114.8962,114.9453,50579.0
2023-11-20 15:45:00,117.1,117.13,116.96,116.96,66192.0,114.9551,114.9846,114.8177,114.8177,66192.0
2023-11-20 15:50:00,116.95,116.97,116.84,116.9,119702.0,114.8079,114.8275,114.6999,114.7588,119702.0
2023-11-20 15:55:00,116.9,116.98,116.8,116.93,345860.0,114.7588,114.8373,114.6606,114.7882,345860.0
2023-11-21 09:30:00,117.21,117.67,117.07,117.27,117184.0,115.0631,115.5147,114.9257,115.122,117184.0
2023-11-21 09:35:00,117.34,117.34,116.95,117.03,42533.0,115.1907,115.1907,114.8079,114.8864,42533.0
2023-11-21 09:40:00,117.05,117.25,117.0,117.2,60528.0,114.906,115.1024,114.857,115.0533,60528.0
2023-11-21 09:45:00,117.23,117.24,116.81,116.95,26846.0,115.0828,115.0926,114.6704,114.8079,26846.0
2023-11-21 09:50:00,116.98,117.04,116.84,116.9,35715.0,114.8373,114.8962,114.6999,114.7588,35715.0
2023-11-21 09:55:00,116.87,117.0,116.78,116.86,43818.0,114.7293,114.857,114.641,114.7195,43818.0
2023-11-21 10:00:00,116.83,116.95,116.74,116.82,42631.0,114.6901,114.8079,114.6017,114.6803,42631.0
2023-11-21 10:05:00,116.84,116.97,116.76,116.79,43058.0,114.6999,114.8275,114.6214,114.6508,43058.0
2023-11-21 10:10:00,116.79,116.89,116.62,116.62,30436.0,114.6508,114.749,114.4839,114.4839,30436.0
2023-11-21 10:15:00,116.66,116.83,116.6,116.71,57162.0,114.5232,114.6901,114.4643,114.5723,57162.0
2023-11-21 10:20:00,116.71,116.73,116.37,116.37,33650.0,114.5723,114.5919,114.2385,114.2385,33650.0
2023-11-21 10:25:00,116.35,116.42,116.07,116.21,72798.0,114.2189,114.2876,113.944,114.0814,72798.0
2023-11-21 10:30:00,116.19,116.33,116.07,116.19,66528.0,114.0618,114.1992,113.944,114.0618,66528.0
2023-11-21 10:35:00,116.2,116.34,116.11,116.14,44099.0,114.0716,114.2091,113.9833,114.0127,44099.0
2023-11-21 10:40:00,116.12,116.2,116.05,116.13,77058.0,113.9931,114.0716,113.9244,114.0029,77058.0
2023-11-21 10:45:00,116.12,116.23,116.08,116.14,79586.0,113.9931,114.1011,113.9538,114.0127,79586.0
2023-11-21 10:50:00,116.14,116.27,116.13,116.2,78795.0,114.0127,114.1403,114.0029,114.0716,78795.0
2023-11-21 10:55:00,116.19,116.29,116.12,116.27,34279.0,114.0618,114.16,113.9931,114.1403,34279.0
2023-11-21 11:00:00,116.27,116.29,116.17,116.25,31639.0,114.1403,114.16,114.0422,114.1207,31639.0
2023-11-21 11:05:00,116.25,116.36,116.24,116.26,30911.0,114.1207,114.2287,114.1109,114.1305,30911.0
2023-11-21 11:10:00,116.24,116.27,116.2,116.23,18585.0,114.1109,114.1403,114.0716,114.1011,18585.0
2023-11-21 11:15:00,116.25,116.25,116.11,116.16,71099.0,114.1207,114.1207,113.9833,114.0324,71099.0
2023-11-21 11:20:00,116.17,116.23,116.12,116.2,24709.0,114.0422,114.1011,113.9931,114.0716,24709.0
2023-11-21 11:25:00,116.21,116.33,116.18,116.3,22469.0,114.0814,114.1992,114.052,114.1698,22469.0
2023-11-21 11:30:00,116.29,116.34,116.23,116.34,14206.0,114.16,114.2091,114.1011,114.2091,14206.0
2023-11-21 11:35:00,116.34,116.53,116.32,116.47,22383.0,114.2091,114.3956,114.1894,114.3367,22383.0
2023-11-21 11:40:00,116.47,116.52,116.39,116.4,28376.0,114.3367,114.3858,114.2581,114.268,28376.0
2023-11-21 11:45:00,116.39,116.54,116.39,116.52,40597.0,114.2581,114.4054,114.2581,114.3858,40597.0
2023-11-21 11:50:00,116.52,116.65,116.51,116.56,23456.0,114.3858,114.5134,114.3759,114.425,23456.0
2023-11-21 11:55:00,116.55,116.62,116.53,116.53,18774.0,114.4152,114.4839,114.3956,114.3956,18774.0
2023-11-21 12:00:00,116.54,116.61,116.5,116.6,24413.0,114.4054,114.4741,114.3661,114.4643,24413.0
2023-11-21 12:05:00,116.6,116.69,116.55,116.66,26662.0,114.4643,114.5526,114.4152,114.5232,26662.0
2023-11-21 12:10:00,116.66,116.66,116.6,116.62,23389.0,114.5232,114.5232,114.4643,114.4839,23389.0
2023-11-21 12:15:00,116.63,116.72,116.62,116.64,38969.0,114.4937,114.5821,114.4839,114.5036,38969.0
2023-11-21 12:20:00,116.64,116.64,116.51,116.58,25322.0,114.5036,114.5036,114.3759,114.4447,25322.0
2023-11-21 12:25:00,116.58,116.6,116.54,116.55,28765.0,114.4447,114.4643,114.4054,114.4152,28765.0
2023-11-21 12:30:00,116.56,116.59,116.5,116.5,26418.0,114.425,114.4545,114.3661,114.3661,26418.0
2023-11-21 12:35:00,116.5,116.52,116.42,116.52,36081.0,114.3661,114.3858,114.2876,114.3858,36081.0
2023-11-21 12:40:00,116.52,116.57,116.43,116.46,22152.0,114.3858,114.4348,114.2974,114.3269,22152.0
2023-11-21 12:45:00,116.47,116.56,116.46,116.55,24622.0,114.3367,114.425,114.3269,114.4152,24622.0
2023-11-21 12:50:00,116.56,116.58,116.48,116.57,17490.0,114.425,114.4447,114.3465,114.4348,17490.0
2023-11-21 12:55:00,116.58,116.65,116.54,116.62,22834.0,114.4447,114.5134,114.4054,114.4839,22834.0
2023-11-21 13:00:00,116.61,116.62,116.47,116.48,13022.0,114.4741,114.4839,114.3367,114.3465,13022.0
2023-11-21 13:05:00,116.47,116.56,116.41,116.54,21220.0,114.3367,114.425,114.2778,114.4054,21220.0
2023-11-21 13:10:00,116.53,116.55,116.36,116.38,20745.0,114.3956,114.4152,114.2287,114.2483,20745.0
2023-11-21 13:15:00,116.37,116.38,116.29,116.31,26802.0,114.2385,114.2483,114.16,114.1796,26802.0
2023-11-21 13:20:00,116.31,116.32,116.2,116.21,21030.0,114.1796,114.1894,114.0716,114.0814,21030.0
2023-11-21 13:25:00,116.21,116.28,116.14,116.2,34905.0,114.0814,114.1502,114.0127,114.0716,34905.0
2023-11-21 13:30:00,116.2,116.26,116.15,116.24,22971.0,114.0716,114.1305,114.0225,114.1109,22971.0
2023-11-21 13:35:00,116.24,116.29,116.18,116.25,31570.0,114.1109,114.16,114.052,114.1207,31570.0
2023-11-21 13:40:00,116.25,116.29,116.21,116.23,18862.0,114.1207,114.16,114.0814,114.1011,18862.0
2023-11-21 13:45:00,116.23,116.26,116.18,116.2,21852.0,114.1011,114.1305,114.052,114.0716,21852.0
2023-11-21 13:50:00,116.2,116.21,116.14,116.18,25866.0,114.0716,114.0814,114.0127,114.052,25866.0
2023-11-21 13:55:00,116.17,116.18,116.11,116.17,19437.0,114.0422,114.052,113.9833,114.0422,19437.0
2023-11-21 14:00:00,116.15,116.19,116.03,116.13,61715.0,114.0225,114.0618,113.9047,114.0029,61715.0
2023-11-21 14:05:00,116.12,116.12,115.92,115.97,35782.0,113.9931,113.9931,113.7967,113.8458,35782.0
2023-11-21 14:10:00,115.97,116.03,115.95,116.0,89958.0,113.8458,113.9047,113.8262,113.8753,89958.0
2023-11-21 14:15:00,116.0,116.11,116.0,116.09,66473.0,113.8753,113.9833,113.8753,113.9636,66473.0
2023-11-21 14:20:00,116.09,116.1,116.02,116.06,48155.0,113.9636,113.9734,113.8949,113.9342,48155.0
2023-11-21 14:25:00,116.05,116.06,115.9,115.92,37616.0,113.9244,113.9342,113.7771,113.7967,37616.0
2023-11-21 14:30:00,115.92,115.93,115.82,115.89,44603.0,113.7967,113.8066,113.6986,113.7673,44603.0
2023-11-21 14:35:00,115.9,115.91,115.83,115.84,52453.0,113.7771,113.7869,113.7084,113.7182,52453.0
2023-11-21 14:40:00,115.84,115.91,115.83,115.89,54521.0,113.7182,113.7869,113.7084,113.7673,54521.0
2023-11-21 14:45:00,115.89,116.02,115.89,115.96,56516.0,113.7673,113.8949,113.7673,113.836,56516.0
2023-11-21 14:50:00,115.96,115.96,115.8,115.8,70312.0,113.836,113.836,113.6789,113.6789,70312.0
2023-11-21 14:55:00,115.8,115.96,115.78,115.95,91451.0,113.6789,113.836,113.6593,113.8262,91451.0
2023-11-21 15:00:00,115.95,116.07,115.95,115.98,29772.0,113.8262,113.944,113.8262,113.8556,29772.0
2023-11-21 15:05:00,116.0,116.0,115.9,115.9,33144.0,113.8753,113.8753,113.7771,113.7771,33144.0
2023-11-21 15:10:00,115.91,115.94,115.84,115.84,43095.0,113.7869,113.8164,113.7182,113.7182,43095.0
2023-11-21 15:15:00,115.84,115.86,115.73,115.74,84164.0,113.7182,113.7378,113.6102,113.62,84164.0
2023-11-21 15:20:00,115.75,115.93,115.74,115.92,413965.0,113.6299,113.8066,113.62,113.7967,413965.0
2023-11-21 15:25:00,115.92,115.94,115.79,115.86,53683.0,113.7967,113.8164,113.6691,113.7378,53683.0
2023-11-21 15:30:00,115.86,115.87,115.68,115.74,77538.0,113.7378,113.7477,113.5611,113.62,77538.0
2023-11-21 15:35:00,115.73,115.82,115.7,115.76,48509.0,113.6102,113.6986,113.5808,113.6397,48509.0
2023-11-21 15:40:00,115.75,115.93,115.73,115.92,39635.0,113.6299,113.8066,113.6102,113.7967,39635.0
2023-11-21 15:45:00,115.92,116.08,115.9,116.08,58138.0,113.7967,113.9538,113.7771,113.9538,58138.0
2023-11-21 15:50:00,116.06,116.26,116.05,116.21,92721.0,113.9342,114.1305,113.9244,114.0814,92721.0
2023-11-21 15:55:00,116.21,116.24,116.05,116.09,217450.0,114.0814,114.1109,113.9244,113.9636,217450.0
2023-11-22 09:30:00,116.7,117.29,116.7,117.23,107412.0,114.5625,115.1417,114.5625,115.0828,107412.0
2023-11-22 09:35:00,117.25,117.29,116.69,116.7,57932.0,115.1024,115.1417,114.5526,114.5625,57932.0
2023-11-22 09:40:00,116.72,116.76,116.45,116.47,65555.0,114.5821,114.6214,114.317,114.3367,65555.0
2023-11-22 09:45:00,116.48,116.6,116.32,116.44,60490.0,114.3465,114.4643,114.1894,114.3072,60490.0
2023-11-22 09:50:00,116.44,116.47,116.0,116.13,49266.0,114.3072,114.3367,113.8753,114.0029,49266.0
2023-11-22 09:55:00,116.1,116.16,115.95,115.95,100222.0,113.9734,114.0324,113.8262,113.8262,100222.0
2023-11-22 10:00:00,115.95,115.99,115.51,115.55,111640.0,113.8262,113.8655,113.3943,113.4335,111640.0
2023-11-22 10:05:00,115.56,115.77,115.55,115.72,76107.0,113.4433,113.6495,113.4335,113.6004,76107.0
2023-11-22 10:10:00,115.73,116.08,115.72,116.08,43301.0,113.6102,113.9538,113.6004,113.9538,43301.0
2023-11-22 10:15:00,116.07,116.09,115.82,115.95,40896.0,113.944,113.9636,113.6986,113.8262,40896.0
2023-11-22 10:20:00,115.95,116.25,115.95,116.14,32573.0,113.8262,114.1207,113.8262,114.0127,32573.0
2023-11-22 10:25:00,116.14,116.26,115.97,115.99,29959.0,114.0127,114.1305,113.8458,113.8655,29959.0
2023-11-22 10:30:00,115.99,116.18,115.97,116.0,32875.0,113.8655,114.052,113.8458,113.8753,32875.0
2023-11-22 10:35:00,116.02,116.09,115.94,115.96,22425.0,113.8949,113.9636,113.8164,113.836,22425.0
2023-11-22 10:40:00,115.94,116.16,115.94,116.12,20471.0,113.8164,114.0324,113.8164,113.9931,20471.0
2023-11-22 10:45:00,116.18,116.26,116.13,116.15,19049.0,114.052,114.1305,114.0029,114.0225,19049.0
2023-11-22 10:50:00,116.15,116.16,115.87,115.95,15273.0,114.0225,114.0324,113.7477,113.8262,15273.0
2023-11-22 10:55:00,115.97,116.09,115.97,116.07,34888.0,113.8458,113.9636,113.8458,113.944,34888.0
2023-11-22 11:00:00,116.05,116.27,116.03,116.25,14403.0,113.9244,114.1403,113.9047,114.1207,14403.0
2023-11-22 11:05:00,116.28,116.28,116.14,116.14,17389.0,114.1502,114.1502,114.0127,114.0127,17389.0
2023-11-22 11:10:00,116.15,116.19,116.01,116.11,64594.0,114.0225,114.0618,113.8851,113.9833,64594.0
2023-11-22 11:15:00,116.11,116.23,116.08,116.17,20933.0,113.9833,114.1011,113.9538,114.0422,20933.0
2023-11-22 11:20:00,116.16,116.22,116.08,116.21,21439.0,114.0324,114.0913,113.9538,114.0814,21439.0
2023-11-22 11:25:00,116.2,116.32,116.19,116.32,19331.0,114.0716,114.1894,114.0618,114.1894,19331.0
2023-11-22 11:30:00,116.33,116.37,116.31,116.35,16583.0,114.1992,114.2385,114.1796,114.2189,16583.0
2023-11-22 11:35:00,116.35,116.38,116.33,116.37,9432.0,114.2189,114.2483,114.1992,114.2385,9432.0
2023-11-22 11:40:00,116.36,116.39,116.26,116.34,23011.0,114.2287,114.2581,114.1305,114.2091,23011.0
2023-11-22 11:45:00,116.35,116.36,116.28,116.32,21224.0,114.2189,114.2287,114.1502,114.1894,21224.0
2023-11-22 11:50:00,116.32,116.32,116.17,116.23,15788.0,114.1894,114.1894,114.0422,114.1011,15788.0
2023-11-22 11:55:00,116.23,116.26,116.17,116.21,33788.0,114.1011,114.1305,114.0422,114.0814,33788.0
2023-11-22 12:00:00,116.21,116.35,116.18,116.33,14825.0,114.0814,114.2189,114.052,114.1992,14825.0
2023-11-22 12:05:00,116.32,116.42,116.27,116.39,34601.0,114.1894,114.2876,114.1403,114.2581,34601.0
2023-11-22 12:10:00,116.39,116.4,116.16,116.19,25488.0,114.2581,114.268,114.0324,114.0618,25488.0
2023-11-22 12:15:00,116.18,116.32,116.17,116.32,12725.0,114.052,114.1894,114.0422,114.1894,12725.0
2023-11-22 12:20:00,116.31,116.34,116.21,116.34,19817.0,114.1796,114.2091,114.0814,114.2091,19817.0
2023-11-22 12:25:00,116.34,116.39,116.27,116.29,14532.0,114.2091,114.2581,114.1403,114.16,14532.0
2023-11-22 12:30:00,116.3,116.31,116.14,116.2,28400.0,114.1698,114.1796,114.0127,114.0716,28400.0
2023-11-22 12:35:00,116.2,116.21,116.12,116.19,23828.0,114.0716,114.0814,113.9931,114.0618,23828.0
2023-11-22 12:40:00,116.18,116.18,116.04,116.15,18737.0,114.052,114.052,113.9145,114.0225,18737.0
2023-11-22 12:45:00,116.13,116.2,116.07,116.17,14762.0,114.0029,114.0716,113.944,114.0422,14762.0
2023-11-22 12:50:00,116.16,116.3,116.12,116.29,20509.0,114.0324,114.1698,113.9931,114.16,20509.0
2023-11-22 12:55:00,116.33,116.42,116.3,116.4,18391.0,114.1992,114.2876,114.1698,114.268,18391.0
2023-11-22 13:00:00,116.41,116.46,116.39,116.41,14598.0,114.2778,114.3269,114.2581,114.2778,14598.0
2023-11-22 13:05:00,116.41,116.56,116.41,116.53,14767.0,114.2778,114.425,114.2778,114.3956,14767.0
2023-11-22 13:10:00,116.53,116.6,116.47,116.58,22243.0,114.3956,114.4643,114.3367,114.4447,22243.0
2023-11-22 13:15:00,116.58,116.58,116.39,116.41,21202.0,114.4447,114.4447,114.2581,114.2778,21202.0
2023-11-22 13:20:00,116.41,116.46,116.39,116.41,20260.0,114.2778,114.3269,114.2581,114.2778,20260.0
2023-11-22 13:25:00,116.41,116.45,116.39,116.45,19904.0,114.2778,114.317,114.2581,114.317,19904.0
2023-11-22 13:30:00,116.46,116.48,116.34,116.46,25457.0,114.3269,114.3465,114.2091,114.3269,25457.0
2023-11-22 13:35:00,116.48,116.51,116.43,116.5,14433.0,114.3465,114.3759,114.2974,114.3661,14433.0
2023-11-22 13:40:00,116.5,116.55,116.45,116.47,17526.0,114.3661,114.4152,114.317,114.3367,17526.0
2023-11-22 13:45:00,116.47,116.52,116.43,116.51,15637.0,114.3367,114.3858,114.2974,114.3759,15637.0
2023-11-22 13:50:00,116.51,116.57,116.48,116.52,19332.0,114.3759,114.4348,114.3465,114.3858,19332.0
2023-11-22 13:55:00,116.52,116.61,116.49,116.52,24732.0,114.3858,114.4741,114.3563,114.3858,24732.0
2023-11-22 14:00:00,116.52,116.59,116.52,116.56,12877.0,114.3858,114.4545,114.3858,114.425,12877.0
2023-11-22 14:05:00,116.56,116.59,116.52,116.54,11078.0,114.425,114.4545,114.3858,114.4054,11078.0
2023-11-22 14:10:00,116.53,116.54,116.42,116.45,11905.0,114.3956,114.4054,114.2876,114.317,11905.0
2023-11-22 14:15:00,116.43,116.51,116.39,116.51,19686.0,114.2974,114.3759,114.2581,114.3759,19686.0
2023-11-22 14:20:00,116.52,116.53,116.41,116.41,13229.0,114.3858,114.3956,114.2778,114.2778,13229.0
2023-11-22 14:25:00,116.42,116.49,116.42,116.47,17849.0,114.2876,114.3563,114.2876,114.3367,17849.0
2023-11-22 14:30:00,116.46,116.46,116.26,116.3,15602.0,114.3269,114.3269,114.1305,114.1698,15602.0
2023-11-22 14:35:00,116.28,116.31,116.01,116.04,32994.0,114.1502,114.1796,113.8851,113.9145,32994.0
2023-11-22 14:40:00,116.02,116.18,115.99,116.16,21184.0,113.8949,114.052,113.8655,114.0324,21184.0
2023-11-22 14:45:00,116.16,116.21,116.13,116.19,15720.0,114.0324,114.0814,114.0029,114.0618,15720.0
2023-11-22 14:50:00,116.2,116.33,116.19,116.29,18634.0,114.0716,114.1992,114.0618,114.16,18634.0
2023-11-22 14:55:00,116.29,116.41,116.28,116.34,18552.0,114.16,114.2778,114.1502,114.2091,18552.0
2023-11-22 15:00:00,116.32,116.34,116.27,116.34,19611.0,114.1894,114.2091,114.1403,114.2091,19611.0
2023-11-22 15:05:00,116.34,116.35,116.25,116.27,28164.0,114.2091,114.2189,114.1207,114.1403,28164.0
2023-11-22 15:10:00,116.27,116.33,116.23,116.33,16482.0,114.1403,114.1992,114.1011,114.1992,16482.0
2023-11-22 15:15:00,116.34,116.39,116.3,116.34,15872.0,114.2091,114.2581,114.1698,114.2091,15872.0
2023-11-22 15:20:00,116.34,116.34,116.16,116.23,27265.0,114.2091,114.2091,114.0324,114.1011,27265.0
2023-11-22 15:25:00,116.23,116.36,116.22,116.36,30450.0,114.1011,114.2287,114.0913,114.2287,30450.0
2023-11-22 15:30:00,116.37,116.37,116.24,116.29,48654.0,114.2385,114.2385,114.1109,114.16,48654.0
2023-11-22 15:35:00,116.28,116.32,116.24,116.27,30976.0,114.1502,114.1894,114.1109,114.1403,30976.0
2023-11-22 15:40:00,116.27,116.34,116.27,116.29,22236.0,114.1403,114.2091,114.1403,114.16,22236.0
2023-11-22 15:45:00,116.3,116.41,116.28,116.34,54454.0,114.1698,114.2778,114.1502,114.2091,54454.0
2023-11-22 15:50:00,116.34,116.39,116.26,116.33,69918.0,114.2091,114.2581,114.1305,114.1992,69918.0
2023-11-22 15:55:00,116.33,116.37,116.23,116.25,159588.0,114.1992,114.2385,114.1011,114.1207,159588.0
2023-11-24 09:30:00,116.49,116.59,115.86,116.18,72600.0,114.3563,114.4545,113.7378,114.052,72600.0
2023-11-24 09:35:00,116.18,116.21,115.7,115.78,25355.0,114.052,114.0814,113.5808,113.6593,25355.0
2023-11-24 09:40:00,115.74,115.82,115.62,115.62,30720.0,113.62,113.6986,113.5022,113.5022,30720.0
2023-11-24 09:45:00,115.63,115.84,115.6,115.62,20539.0,113.5121,113.7182,113.4826,113.5022,20539.0
2023-11-24 09:50:00,115.63,115.77,115.56,115.64,23114.0,113.5121,113.6495,113.4433,113.5219,23114.0
2023-11-24 09:55:00,115.65,115.7,115.55,115.68,26428.0,113.5317,113.5808,113.4335,113.5611,26428.0
2023-11-24 10:00:00,115.68,115.85,115.64,115.82,33554.0,113.5611,113.728,113.5219,113.6986,33554.0
2023-11-24 10:05:00,115.81,115.82,115.67,115.69,22554.0,113.6888,113.6986,113.5513,113.571,22554.0
2023-11-24 10:10:00,115.69,115.72,115.61,115.63,27702.0,113.571,113.6004,113.4924,113.5121,27702.0
2023-11-24 10:15:00,115.61,115.61,115.4,115.47,33875.0,113.4924,113.4924,113.2863,113.355,33875.0
2023-11-24 10:20:00,115.47,115.67,115.44,115.58,23761.0,113.355,113.5513,113.3255,113.463,23761.0
2023-11-24 10:25:00,115.57,115.61,115.51,115.53,20264.0,113.4532,113.4924,113.3943,113.4139,20264.0
2023-11-24 10:30:00,115.54,115.67,115.53,115.61,18355.0,113.4237,113.5513,113.4139,113.4924,18355.0
2023-11-24 10:35:00,115.61,115.65,115.48,115.52,13313.0,113.4924,113.5317,113.3648,113.4041,13313.0
2023-11-24 10:40:00,115.54,115.57,115.46,115.46,18308.0,113.4237,113.4532,113.3452,113.3452,18308.0
2023-11-24 10:45:00,115.48,115.52,115.43,115.44,22287.0,113.3648,113.4041,113.3157,113.3255,22287.0
2023-11-24 10:50:00,115.44,115.55,115.34,115.49,16490.0,113.3255,113.4335,113.2274,113.3746,16490.0
2023-11-24 10:55:00,115.48,115.53,115.47,115.53,13269.0,113.3648,113.4139,113.355,113.4139,13269.0
2023-11-24 11:00:00,115.52,115.61,115.52,115.57,22539.0,113.4041,113.4924,113.4041,113.4532,22539.0
2023-11-24 11:05:00,115.56,115.64,115.52,115.61,26261.0,113.4433,113.5219,113.4041,113.4924,26261.0
2023-11-24 11:10:00,115.61,115.65,115.55,115.59,31282.0,113.4924,113.5317,113.4335,113.4728,31282.0
2023-11-24 11:15:00,115.61,115.79,115.6,115.77,20341.0,113.4924,113.6691,113.4826,113.6495,20341.0
2023-11-24 11:20:00,115.78,115.91,115.7,115.87,33595.0,113.6593,113.7869,113.5808,113.7477,33595.0
2023-11-24 11:25:00,115.87,115.9,115.81,115.83,16568.0,113.7477,113.7771,113.6888,113.7084,16568.0
2023-11-24 11:30:00,115.83,115.86,115.74,115.79,15040.0,113.7084,113.7378,113.62,113.6691,15040.0
2023-11-24 11:35:00,115.81,115.88,115.77,115.77,10277.0,113.6888,113.7575,113.6495,113.6495,10277.0
2023-11-24 11:40:00,115.78,115.82,115.77,115.77,13415.0,113.6593,113.6986,113.6495,113.6495,13415.0
2023-11-24 11:45:00,115.77,115.85,115.76,115.81,11135.0,113.6495,113.728,113.6397,113.6888,11135.0
2023-11-24 11:50:00,115.81,115.87,115.81,115.83,13174.0,113.6888,113.7477,113.6888,113.7084,13174.0
2023-11-24 11:55:00,115.82,115.89,115.82,115.88,11489.0,113.6986,113.7673,113.6986,113.7575,11489.0
2023-11-24 12:00:00,115.89,115.92,115.78,115.79,13488.0,113.7673,113.7967,113.6593,113.6691,13488.0
2023-11-24 12:05:00,115.8,115.82,115.76,115.81,13704.0,113.6789,113.6986,113.6397,113.6888,13704.0
2023-11-24 12:10:00,115.8,115.86,115.79,115.83,17149.0,113.6789,113.7378,113.6691,113.7084,17149.0
2023-11-24 12:15:00,115.84,115.92,115.83,115.88,15924.0,113.7182,113.7967,113.7084,113.7575,15924.0
2023-11-24 12:20:00,115.89,115.89,115.78,115.81,12230.0,113.7673,113.7673,113.6593,113.6888,12230.0
2023-11-24 12:25:00,115.82,115.9,115.81,115.82,21413.0,113.6986,113.7771,113.6888,113.6986,21413.0
2023-11-24 12:30:00,115.83,115.97,115.83,115.97,22260.0,113.7084,113.8458,113.7084,113.8458,22260.0
2023-11-24 12:35:00,115.96,116.03,115.94,116.0,25480.0,113.836,113.9047,113.8164,113.8753,25480.0
2023-11-24 12:40:00,116.0,116.03,115.94,115.94,21768.0,113.8753,113.9047,113.8164,113.8164,21768.0
2023-11-24 12:45:00,115.94,116.03,115.89,116.02,23442.0,113.8164,113.9047,113.7673,113.8949,23442.0
2023-11-24 12:50:00,116.01,116.21,115.98,116.2,51078.0,113.8851,114.0814,113.8556,114.0716,51078.0
2023-11-24 12:55:00,116.21,116.21,116.04,116.12,124187.0,114.0814,114.0814,113.9145,113.9931,124187.0
2023-11-27 09:30:00,116.01,116.4,115.67,115.75,98471.0,113.8851,114.268,113.5513,113.6299,98471.0
2023-11-27 09:35:00,115.7,116.01,115.66,115.91,20082.0,113.5808,113.8851,113.5415,113.7869,20082.0
2023-11-27 09:40:00,115.91,116.27,115.89,115.94,24762.0,113.7869,114.1403,113.7673,113.8164,24762.0
2023-11-27 09:45:00,115.94,115.98,115.67,115.73,20118.0,113.8164,113.8556,113.5513,113.6102,20118.0
2023-11-27 09:50:00,115.73,115.79,115.45,115.74,58360.0,113.6102,113.6691,113.3354,113.62,58360.0
2023-11-27 09:55:00,115.77,115.82,115.59,115.79,18064.0,113.6495,113.6986,113.4728,113.6691,18064.0
2023-11-27 10:00:00,115.78,116.08,115.77,116.0,38898.0,113.6593,113.9538,113.6495,113.8753,38898.0
2023-11-27 10:05:00,116.01,116.1,115.93,116.1,29025.0,113.8851,113.9734,113.8066,113.9734,29025.0
2023-11-27 10:10:00,116.12,116.14,116.0,116.04,21228.0,113.9931,114.0127,113.8753,113.9145,21228.0
2023-11-27 10:15:00,116.02,116.05,115.77,115.89,25684.0,113.8949,113.9244,113.6495,113.7673,25684.0
2023-11-27 10:20:00,115.89,115.91,115.77,115.83,14345.0,113.7673,113.7869,113.6495,113.7084,14345.0
2023-11-27 10:25:00,115.83,115.98,115.81,115.92,14772.0,113.7084,113.8556,113.6888,113.7967,14772.0
2023-11-27 10:30:00,115.94,116.15,115.92,116.15,18527.0,113.8164,114.0225,113.7967,114.0225,18527.0
2023-11-27 10:35:00,116.15,116.2,115.91,115.95,28947.0,114.0225,114.0716,113.7869,113.8262,28947.0
2023-11-27 10:40:00,115.95,116.05,115.95,116.0,18276.0,113.8262,113.9244,113.8262,113.8753,18276.0
2023-11-27 10:45:00,115.98,116.1,115.95,116.09,18379.0,113.8556,113.9734,113.8262,113.9636,18379.0
2023-11-27 10:50:00,116.07,116.09,116.0,116.07,22263.0,113.944,113.9636,113.8753,113.944,22263.0
2023-11-27 10:55:00,116.08,116.25,116.08,116.13,22130.0,113.9538,114.1207,113.9538,114.0029,22130.0
2023-11-27 11:00:00,116.14,116.23,116.13,116.15,39879.0,114.0127,114.1011,114.0029,114.0225,39879.0
2023-11-27 11:05:00,116.15,116.16,115.92,116.06,32674.0,114.0225,114.0324,113.7967,113.9342,32674.0
2023-11-27 11:10:00,116.06,116.06,115.9,115.91,26004.0,113.9342,113.9342,113.7771,113.7869,26004.0
2023-11-27 11:15:00,115.92,116.01,115.87,115.94,35735.0,113.7967,113.8851,113.7477,113.8164,35735.0
2023-11-27 11:20:00,115.96,116.02,115.93,115.98,27569.0,113.836,113.8949,113.8066,113.8556,27569.0
2023-11-27 11:25:00,115.98,116.0,115.93,115.98,30860.0,113.8556,113.8753,113.8066,113.8556,30860.0
2023-11-27 11:30:00,115.97,116.0,115.92,115.93,20077.0,113.8458,113.8753,113.7967,113.8066,20077.0
2023-11-27 11:35:00,115.95,116.09,115.95,116.02,73038.0,113.8262,113.9636,113.8262,113.8949,73038.0
2023-11-27 11:40:00,116.02,116.02,115.82,115.86,27167.0,113.8949,113.8949,113.6986,113.7378,27167.0
2023-11-27 11:45:00,115.85,115.99,115.85,115.93,17457.0,113.728,113.8655,113.728,113.8066,17457.0
2023-11-27 11:50:00,115.94,115.99,115.92,115.99,20392.0,113.8164,113.8655,113.7967,113.8655,20392.0
2023-11-27 11:55:00,115.98,116.11,115.97,116.08,39790.0,113.8556,113.9833,113.8458,113.9538,39790.0
2023-11-27 12:00:00,116.08,116.12,116.03,116.11,16655.0,113.9538,113.9931,113.9047,113.9833,16655.0
2023-11-27 12:05:00,116.1,116.25,116.1,116.18,30820.0,113.9734,114.1207,113.9734,114.052,30820.0
2023-11-27 12:10:00,116.18,116.35,116.18,116.24,36875.0,114.052,114.2189,114.052,114.1109,36875.0
2023-11-27 12:15:00,116.24,116.26,116.18,116.22,24849.0,114.1109,114.1305,114.052,114.0913,24849.0
2023-11-27 12:20:00,116.2,116.23,116.13,116.17,53773.0,114.0716,114.1011,114.0029,114.0422,53773.0
2023-11-27 12:25:00,116.18,116.27,116.17,116.21,14970.0,114.052,114.1403,114.0422,114.0814,14970.0
2023-11-27 12:30:00,116.23,116.28,116.21,116.23,19060.0,114.1011,114.1502,114.0814,114.1011,19060.0
2023-11-27 12:35:00,116.23,116.41,116.23,116.35,45614.0,114.1011,114.2778,114.1011,114.2189,45614.0
2023-11-27 12:40:00,116.36,116.42,116.35,116.39,20118.0,114.2287,114.2876,114.2189,114.2581,20118.0
2023-11-27 12:45:00,116.38,116.46,116.37,116.38,20063.0,114.2483,114.3269,114.2385,114.2483,20063.0
2023-11-27 12:50:00,116.37,116.37,116.28,116.34,11586.0,114.2385,114.2385,114.1502,114.2091,11586.0
2023-11-27 12:55:00,116.34,116.37,116.24,116.24,10000.0,114.2091,114.2385,114.1109,114.1109,10000.0
2023-11-27 13:00:00,116.25,116.34,116.23,116.29,17984.0,114.1207,114.2091,114.1011,114.16,17984.0
2023-11-27 13:05:00,116.29,116.33,116.26,116.28,15941.0,114.16,114.1992,114.1305,114.1502,15941.0
2023-11-27 13:10:00,116.28,116.41,116.27,116.39,14721.0,114.1502,114.2778,114.1403,114.2581,14721.0
2023-11-27 13:15:00,116.39,116.44,116.3,116.31,33054.0,114.2581,114.3072,114.1698,114.1796,33054.0
2023-11-27 13:20:00,116.31,116.31,116.27,116.29,14563.0,114.1796,114.1796,114.1403,114.16,14563.0
2023-11-27 13:25:00,116.29,116.31,116.24,116.27,17042.0,114.16,114.1796,114.1109,114.1403,17042.0
2023-11-27 13:30:00,116.27,116.27,116.13,116.15,37763.0,114.1403,114.1403,114.0029,114.0225,37763.0
2023-11-27 13:35:00,116.16,116.24,116.15,116.22,36593.0,114.0324,114.1109,114.0225,114.0913,36593.0
2023-11-27 13:40:00,116.22,116.33,116.21,116.32,38176.0,114.0913,114.1992,114.0814,114.1894,38176.0
2023-11-27 13:45:00,116.32,116.49,116.32,116.39,27861.0,114.1894,114.3563,114.1894,114.2581,27861.0
2023-11-27 13:50:00,116.39,116.47,116.37,116.37,43303.0,114.2581,114.3367,114.2385,114.2385,43303.0
2023-11-27 13:55:00,116.38,116.55,116.38,116.46,26552.0,114.2483,114.4152,114.2483,114.3269,26552.0
2023-11-27 14:00:00,116.47,116.52,116.43,116.44,19167.0,114.3367,114.3858,114.2974,114.3072,19167.0
2023-11-27 14:05:00,116.43,116.45,116.36,116.37,20420.0,114.2974,114.317,114.2287,114.2385,20420.0
2023-11-27 14:10:00,116.38,116.4,116.3,116.34,14074.0,114.2483,114.268,114.1698,114.2091,14074.0
2023-11-27 14:15:00,116.34,116.34,116.16,116.2,19132.0,114.2091,114.2091,114.0324,114.0716,19132.0
2023-11-27 14:20:00,116.2,116.27,116.16,116.2,41326.0,114.0716,114.1403,114.0324,114.0716,41326.0
2023-11-27 14:25:00,116.21,116.25,116.18,116.25,16691.0,114.0814,114.1207,114.052,114.1207,16691.0
2023-11-27 14:30:00,116.23,116.27,116.18,116.26,35689.0,114.1011,114.1403,114.052,114.1305,35689.0
2023-11-27 14:35:00,116.25,116.31,116.24,116.29,20914.0,114.1207,114.1796,114.1109,114.16,20914.0
2023-11-27 14:40:00,116.28,116.34,116.16,116.22,61288.0,114.1502,114.2091,114.0324,114.0913,61288.0
2023-11-27 14:45:00,116.23,116.3,116.22,116.27,51217.0,114.1011,114.1698,114.0913,114.1403,51217.0
2023-11-27 14:50:00,116.27,116.37,116.26,116.36,33723.0,114.1403,114.2385,114.1305,114.2287,33723.0
2023-11-27 14:55:00,116.36,116.51,116.36,116.51,50335.0,114.2287,114.3759,114.2287,114.3759,50335.0
2023-11-27 15:00:00,116.53,116.69,116.52,116.56,102595.0,114.3956,114.5526,114.3858,114.425,102595.0
2023-11-27 15:05:00,116.56,116.65,116.43,116.44,43369.0,114.425,114.5134,114.2974,114.3072,43369.0
2023-11-27 15:10:00,116.44,116.46,116.34,116.44,27817.0,114.3072,114.3269,114.2091,114.3072,27817.0
2023-11-27 15:15:00,116.45,116.55,116.45,116.53,39041.0,114.317,114.4152,114.317,114.3956,39041.0
2023-11-27 15:20:00,116.54,116.68,116.53,116.66,39954.0,114.4054,114.5428,114.3956,114.5232,39954.0
2023-11-27 15:25:00,116.66,116.69,116.58,116.59,43828.0,114.5232,114.5526,114.4447,114.4545,43828.0
2023-11-27 15:30:00,116.6,116.77,116.59,116.74,65099.0,114.4643,114.6312,114.4545,114.6017,65099.0
2023-11-27 15:35:00,116.73,116.77,116.66,116.71,37000.0,114.5919,114.6312,114.5232,114.5723,37000.0
2023-11-27 15:40:00,116.72,116.73,116.63,116.69,41307.0,114.5821,114.5919,114.4937,114.5526,41307.0
2023-11-27 15:45:00,116.67,116.69,116.54,116.55,59584.0,114.533,114.5526,114.4054,114.4152,59584.0
2023-11-27 15:50:00,116.53,116.64,116.44,116.5,109734.0,114.3956,114.5036,114.3072,114.3661,109734.0
2023-11-27 15:55:00,116.5,116.56,116.43,116.43,292037.0,114.3661,114.425,114.2974,114.2974,292037.0
2023-11-28 09:30:00,116.0,116.57,116.0,116.29,120547.0,113.8753,114.4348,113.8753,114.16,120547.0
2023-11-28 09:35:00,116.28,116.28,116.0,116.15,26882.0,114.1502,114.1502,113.8753,114.0225,26882.0
2023-11-28 09:40:00,116.14,116.42,116.11,116.19,33776.0,114.0127,114.2876,113.9833,114.0618,33776.0
2023-11-28 09:45:00,116.21,116.4,115.98,116.12,54364.0,114.0814,114.268,113.8556,113.9931,54364.0
2023-11-28 09:50:00,116.1,116.19,115.93,116.07,26319.0,113.9734,114.0618,113.8066,113.944,26319.0
2023-11-28 09:55:00,116.07,116.18,116.06,116.14,24838.0,113.944,114.052,113.9342,114.0127,24838.0
2023-11-28 10:00:00,116.12,116.33,116.0,116.28,36957.0,113.9931,114.1992,113.8753,114.1502,36957.0
2023-11-28 10:05:00,116.27,116.36,116.18,116.3,35937.0,114.1403,114.2287,114.052,114.1698,35937.0
2023-11-28 10:10:00,116.31,116.31,116.08,116.15,33007.0,114.1796,114.1796,113.9538,114.0225,33007.0
2023-11-28 10:15:00,116.15,116.21,116.0,116.07,43123.0,114.0225,114.0814,113.8753,113.944,43123.0
2023-11-28 10:20:00,116.07,116.23,116.07,116.18,58192.0,113.944,114.1011,113.944,114.052,58192.0
2023-11-28 10:25:00,116.19,116.32,116.19,116.25,30191.0,114.0618,114.1894,114.0618,114.1207,30191.0
2023-11-28 10:30:00,116.25,116.41,116.24,116.4,37286.0,114.1207,114.2778,114.1109,114.268,37286.0
2023-11-28 10:35:00,116.39,116.54,116.34,116.5,55246.0,114.2581,114.4054,114.2091,114.3661,55246.0
2023-11-28 10:40:00,116.51,116.8,116.51,116.69,47350.0,114.3759,114.6606,114.3759,114.5526,47350.0
2023-11-28 10:45:00,116.67,116.67,116.51,116.51,16766.0,114.533,114.533,114.3759,114.3759,16766.0
2023-11-28 10:50:00,116.52,116.55,116.31,116.31,22597.0,114.3858,114.4152,114.1796,114.1796,22597.0
2023-11-28 10:55:00,116.26,116.28,116.14,116.25,24656.0,114.1305,114.1502,114.0127,114.1207,24656.0
2023-11-28 11:00:00,116.27,116.43,116.24,116.41,32924.0,114.1403,114.2974,114.1109,114.2778,32924.0
2023-11-28 11:05:00,116.43,116.54,116.41,116.42,26353.0,114.2974,114.4054,114.2778,114.2876,26353.0
2023-11-28 11:10:00,116.42,116.47,116.38,116.44,25309.0,114.2876,114.3367,114.2483,114.3072,25309.0
2023-11-28 11:15:00,116.46,116.48,116.35,116.38,14425.0,114.3269,114.3465,114.2189,114.2483,14425.0
2023-11-28 11:20:00,116.38,116.38,116.21,116.3,21723.0,114.2483,114.2483,114.0814,114.1698,21723.0
2023-11-28 11:25:00,116.3,116.36,116.24,116.28,33795.0,114.1698,114.2287,114.1109,114.1502,33795.0
2023-11-28 11:30:00,116.28,116.35,116.24,116.32,14293.0,114.1502,114.2189,114.1109,114.1894,14293.0
2023-11-28 11:35:00,116.32,116.38,116.28,116.38,22676.0,114.1894,114.2483,114.1502,114.2483,22676.0
2023-11-28 11:40:00,116.38,116.41,116.35,116.38,26760.0,114.2483,114.2778,114.2189,114.2483,26760.0
2023-11-28 11:45:00,116.37,116.43,116.3,116.34,25231.0,114.2385,114.2974,114.1698,114.2091,25231.0
2023-11-28 11:50:00,116.33,116.44,116.33,116.4,45955.0,114.1992,114.3072,114.1992,114.268,45955.0
2023-11-28 11:55:00,116.39,116.45,116.32,116.35,48745.0,114.2581,114.317,114.1894,114.2189,48745.0
2023-11-28 12:00:00,116.35,116.38,116.29,116.3,25083.0,114.2189,114.2483,114.16,114.1698,25083.0
2023-11-28 12:05:00,116.3,116.34,116.2,116.3,39200.0,114.1698,114.2091,114.0716,114.1698,39200.0
2023-11-28 12:10:00,116.3,116.38,116.29,116.35,11270.0,114.1698,114.2483,114.16,114.2189,11270.0
2023-11-28 12:15:00,116.36,116.44,116.3,116.35,24174.0,114.2287,114.3072,114.1698,114.2189,24174.0
2023-11-28 12:20:00,116.36,116.4,116.36,116.38,11820.0,114.2287,114.268,114.2287,114.2483,11820.0
2023-11-28 12:25:00,116.39,116.4,116.33,116.39,20095.0,114.2581,114.268,114.1992,114.2581,20095.0
2023-11-28 12:30:00,116.37,116.42,116.24,116.39,44970.0,114.2385,114.2876,114.1109,114.2581,44970.0
2023-11-28 12:35:00,116.38,116.52,116.38,116.52,20186.0,114.2483,114.3858,114.2483,114.3858,20186.0
2023-11-28 12:40:00,116.53,116.6,116.44,116.46,37714.0,114.3956,114.4643,114.3072,114.3269,37714.0
2023-11-28 12:45:00,116.48,116.54,116.3,116.32,42724.0,114.3465,114.4054,114.1698,114.1894,42724.0
2023-11-28 12:50:00,116.31,116.45,116.23,116.44,21319.0,114.1796,114.317,114.1011,114.3072,21319.0
2023-11-28 12:55:00,116.43,116.47,116.42,116.44,14238.0,114.2974,114.3367,114.2876,114.3072,14238.0
2023-11-28 13:00:00,116.44,116.45,116.16,116.3,48063.0,114.3072,114.317,114.0324,114.1698,48063.0
2023-11-28 13:05:00,116.31,116.37,116.24,116.24,26715.0,114.1796,114.2385,114.1109,114.1109,26715.0
2023-11-28 13:10:00,116.22,116.24,116.14,116.21,25805.0,114.0913,114.1109,114.0127,114.0814,25805.0
2023-11-28 13:15:00,116.21,116.21,116.14,116.17,19540.0,114.0814,114.0814,114.0127,114.0422,19540.0
2023-11-28 13:20:00,116.19,116.25,116.19,116.21,15234.0,114.0618,114.1207,114.0618,114.0814,15234.0
2023-11-28 13:25:00,116.2,116.22,116.15,116.19,17605.0,114.0716,114.0913,114.0225,114.0618,17605.0
2023-11-28 13:30:00,116.19,116.28,116.15,116.27,17689.0,114.0618,114.1502,114.0225,114.1403,17689.0
2023-11-28 13:35:00,116.26,116.31,116.25,116.28,14877.0,114.1305,114.1796,114.1207,114.1502,14877.0
2023-11-28 13:40:00,116.29,116.34,116.26,116.27,10489.0,114.16,114.2091,114.1305,114.1403,10489.0
2023-11-28 13:45:00,116.26,116.33,116.25,116.27,20121.0,114.1305,114.1992,114.1207,114.1403,20121.0
2023-11-28 13:50:00,116.27,116.37,116.24,116.28,17472.0,114.1403,114.2385,114.1109,114.1502,17472.0
2023-11-28 13:55:00,116.28,116.3,116.17,116.17,20035.0,114.1502,114.1698,114.0422,114.0422,20035.0
2023-11-28 14:00:00,116.18,116.21,116.17,116.18,11185.0,114.052,114.0814,114.0422,114.052,11185.0
2023-11-28 14:05:00,116.19,116.22,116.07,116.08,18684.0,114.0618,114.0913,113.944,113.9538,18684.0
2023-11-28 14:10:00,116.07,116.14,116.06,116.09,18622.0,113.944,114.0127,113.9342,113.9636,18622.0
2023-11-28 14:15:00,116.08,116.11,116.05,116.06,14264.0,113.9538,113.9833,113.9244,113.9342,14264.0
2023-11-28 14:20:00,116.07,116.2,116.06,116.08,14246.0,113.944,114.0716,113.9342,113.9538,14246.0
2023-11-28 14:25:00,116.06,116.1,116.03,116.03,13094.0,113.9342,113.9734,113.9047,113.9047,13094.0
2023-11-28 14:30:00,116.03,116.05,115.96,116.05,18583.0,113.9047,113.9244,113.836,113.9244,18583.0
2023-11-28 14:35:00,116.07,116.15,116.06,116.08,15893.0,113.944,114.0225,113.9342,113.9538,15893.0
2023-11-28 14:40:00,116.09,116.1,115.99,116.03,13606.0,113.9636,113.9734,113.8655,113.9047,13606.0
2023-11-28 14:45:00,116.02,116.07,116.01,116.03,16747.0,113.8949,113.944,113.8851,113.9047,16747.0
2023-11-28 14:50:00,116.03,116.17,116.03,116.17,19275.0,113.9047,114.0422,113.9047,114.0422,19275.0
2023-11-28 14:55:00,116.17,116.22,116.12,116.16,37840.0,114.0422,114.0913,113.9931,114.0324,37840.0
2023-11-28 15:00:00,116.16,116.18,116.09,116.14,23691.0,114.0324,114.052,113.9636,114.0127,23691.0
2023-11-28 15:05:00,116.14,116.18,116.13,116.16,18407.0,114.0127,114.052,114.0029,114.0324,18407.0
2023-11-28 15:10:00,116.17,116.21,116.07,116.1,26444.0,114.0422,114.0814,113.944,113.9734,26444.0
2023-11-28 15:15:00,116.09,116.14,116.05,116.06,22055.0,113.9636,114.0127,113.9244,113.9342,22055.0
2023-11-28 15:20:00,116.06,116.08,115.92,116.07,31182.0,113.9342,113.9538,113.7967,113.944,31182.0
2023-11-28 15:25:00,116.05,116.17,116.05,116.14,35773.0,113.9244,114.0422,113.9244,114.0127,35773.0
2023-11-28 15:30:00,116.13,116.19,116.06,116.06,31838.0,114.0029,114.0618,113.9342,113.9342,31838.0
2023-11-28 15:35:00,116.05,116.06,115.87,115.91,34462.0,113.9244,113.9342,113.7477,113.7869,34462.0
2023-11-28 15:40:00,115.91,116.02,115.91,115.98,34700.0,113.7869,113.8949,113.7869,113.8556,34700.0
2023-11-28 15:45:00,115.98,116.15,115.94,116.15,64494.0,113.8556,114.0225,113.8164,114.0225,64494.0
2023-11-28 15:50:00,116.15,116.24,116.03,116.06,103054.0,114.0225,114.1109,113.9047,113.9342,103054.0
2023-11-28 15:55:00,116.06,116.31,116.06,116.25,308565.0,113.9342,114.1796,113.9342,114.1207,308565.0
2023-11-29 09:30:00,117.34,117.53,117.0,117.45,173062.0,115.1907,115.3773,114.857,115.2987,173062.0
2023-11-29 09:35:00,117.43,117.45,117.23,117.31,72047.0,115.2791,115.2987,115.0828,115.1613,72047.0
2023-11-29 09:40:00,117.26,117.27,117.1,117.13,70778.0,115.1122,115.122,114.9551,114.9846,70778.0
2023-11-29 09:45:00,117.15,117.41,117.14,117.4,45995.0,115.0042,115.2595,114.9944,115.2496,45995.0
2023-11-29 09:50:00,117.4,117.4,117.17,117.31,32986.0,115.2496,115.2496,115.0239,115.1613,32986.0
2023-11-29 09:55:00,117.28,117.41,117.25,117.34,71799.0,115.1318,115.2595,115.1024,115.1907,71799.0
2023-11-29 10:00:00,117.35,117.58,117.34,117.45,88822.0,115.2006,115.4263,115.1907,115.2987,88822.0
2023-11-29 10:05:00,117.46,117.46,117.29,117.33,44008.0,115.3085,115.3085,115.1417,115.1809,44008.0
2023-11-29 10:10:00,117.33,117.46,117.24,117.32,53943.0,115.1809,115.3085,115.0926,115.1711,53943.0
2023-11-29 10:15:00,117.3,117.32,117.15,117.17,33986.0,115.1515,115.1711,115.0042,115.0239,33986.0
2023-11-29 10:20:00,117.15,117.19,117.05,117.09,37306.0,115.0042,115.0435,114.906,114.9453,37306.0
2023-11-29 10:25:00,117.09,117.13,116.97,117.04,28929.0,114.9453,114.9846,114.8275,114.8962,28929.0
2023-11-29 10:30:00,117.04,117.1,116.91,116.94,34170.0,114.8962,114.9551,114.7686,114.7981,34170.0
2023-11-29 10:35:00,116.94,116.96,116.75,116.77,28445.0,114.7981,114.8177,114.6115,114.6312,28445.0
2023-11-29 10:40:00,116.77,116.78,116.67,116.72,42872.0,114.6312,114.641,114.533,114.5821,42872.0
2023-11-29 10:45:00,116.72,116.81,116.67,116.81,27101.0,114.5821,114.6704,114.533,114.6704,27101.0
2023-11-29 10:50:00,116.81,117.0,116.79,116.98,34502.0,114.6704,114.857,114.6508,114.8373,34502.0
2023-11-29 10:55:00,116.98,116.98,116.84,116.85,48514.0,114.8373,114.8373,114.6999,114.7097,48514.0
2023-11-29 11:00:00,116.85,116.85,116.7,116.7,56352.0,114.7097,114.7097,114.5625,114.5625,56352.0
2023-11-29 11:05:00,116.7,116.72,116.51,116.53,37902.0,114.5625,114.5821,114.3759,114.3956,37902.0
2023-11-29 11:10:00,116.52,116.53,116.38,116.48,69045.0,114.3858,114.3956,114.2483,114.3465,69045.0
2023-11-29 11:15:00,116.48,116.5,116.17,116.28,75731.0,114.3465,114.3661,114.0422,114.1502,75731.0
2023-11-29 11:20:00,116.28,116.38,116.17,116.37,38350.0,114.1502,114.2483,114.0422,114.2385,38350.0
2023-11-29 11:25:00,116.37,116.4,116.29,116.32,35523.0,114.2385,114.268,114.16,114.1894,35523.0
2023-11-29 11:30:00,116.32,116.33,116.08,116.08,47147.0,114.1894,114.1992,113.9538,113.9538,47147.0
2023-11-29 11:35:00,116.09,116.25,116.09,116.16,41504.0,113.9636,114.1207,113.9636,114.0324,41504.0
2023-11-29 11:40:00,116.16,116.18,116.04,116.05,47251.0,114.0324,114.052,113.9145,113.9244,47251.0
2023-11-29 11:45:00,116.05,116.31,116.05,116.24,31213.0,113.9244,114.1796,113.9244,114.1109,31213.0
2023-11-29 11:50:00,116.23,116.43,116.21,116.41,23184.0,114.1011,114.2974,114.0814,114.2778,23184.0
2023-11-29 11:55:00,116.41,116.45,116.35,116.38,30325.0,114.2778,114.317,114.2189,114.2483,30325.0
2023-11-29 12:00:00,116.39,116.4,116.19,116.21,42493.0,114.2581,114.268,114.0618,114.0814,42493.0
2023-11-29 12:05:00,116.22,116.38,116.22,116.36,30790.0,114.0913,114.2483,114.0913,114.2287,30790.0
2023-11-29 12:10:00,116.36,116.42,116.35,116.38,23085.0,114.2287,114.2876,114.2189,114.2483,23085.0
2023-11-29 12:15:00,116.38,116.5,116.31,116.39,48448.0,114.2483,114.3661,114.1796,114.2581,48448.0
2023-11-29 12:20:00,116.38,116.48,116.38,116.39,34989.0,114.2483,114.3465,114.2483,114.2581,34989.0
2023-11-29 12:25:00,116.4,116.47,116.35,116.46,68693.0,114.268,114.3367,114.2189,114.3269,68693.0
2023-11-29 12:30:00,116.45,116.59,116.39,116.49,47239.0,114.317,114.4545,114.2581,114.3563,47239.0
2023-11-29 12:35:00,116.49,116.54,116.46,116.5,70044.0,114.3563,114.4054,114.3269,114.3661,70044.0
2023-11-29 12:40:00,116.5,116.72,116.5,116.68,27628.0,114.3661,114.5821,114.3661,114.5428,27628.0
2023-11-29 12:45:00,116.68,116.86,116.66,116.79,32345.0,114.5428,114.7195,114.5232,114.6508,32345.0
2023-11-29 12:50:00,116.8,116.8,116.58,116.59,43678.0,114.6606,114.6606,114.4447,114.4545,43678.0
2023-11-29 12:55:00,116.6,116.71,116.59,116.71,20811.0,114.4643,114.5723,114.4545,114.5723,20811.0
2023-11-29 13:00:00,116.71,116.79,116.64,116.72,21774.0,114.5723,114.6508,114.5036,114.5821,21774.0
2023-11-29 13:05:00,116.73,116.74,116.62,116.67,15803.0,114.5919,114.6017,114.4839,114.533,15803.0
2023-11-29 13:10:00,116.67,116.7,116.49,116.5,34595.0,114.533,114.5625,114.3563,114.3661,34595.0
2023-11-29 13:15:00,116.5,116.55,116.44,116.48,35945.0,114.3661,114.4152,114.3072,114.3465,35945.0
2023-11-29 13:20:00,116.48,116.5,116.42,116.47,19508.0,114.3465,114.3661,114.2876,114.3367,19508.0
2023-11-29 13:25:00,116.46,116.52,116.42,116.52,53606.0,114.3269,114.3858,114.2876,114.3858,53606.0
2023-11-29 13:30:00,116.51,116.51,116.38,116.48,41101.0,114.3759,114.3759,114.2483,114.3465,41101.0
2023-11-29 13:35:00,116.49,116.66,116.48,116.66,41020.0,114.3563,114.5232,114.3465,114.5232,41020.0
2023-11-29 13:40:00,116.65,116.74,116.59,116.59,21578.0,114.5134,114.6017,114.4545,114.4545,21578.0
2023-11-29 13:45:00,116.59,116.61,116.44,116.47,52815.0,114.4545,114.4741,114.3072,114.3367,52815.0
2023-11-29 13:50:00,116.47,116.58,116.46,116.57,26305.0,114.3367,114.4447,114.3269,114.4348,26305.0
2023-11-29 13:55:00,116.57,116.58,116.44,116.45,29695.0,114.4348,114.4447,114.3072,114.317,29695.0
2023-11-29 14:00:00,116.44,116.51,116.43,116.45,45421.0,114.3072,114.3759,114.2974,114.317,45421.0
2023-11-29 14:05:00,116.45,116.56,116.39,116.46,39225.0,114.317,114.425,114.2581,114.3269,39225.0
2023-11-29 14:10:00,116.45,116.47,116.38,116.45,54456.0,114.317,114.3367,114.2483,114.317,54456.0
2023-11-29 14:15:00,116.45,116.56,116.42,116.46,26841.0,114.317,114.425,114.2876,114.3269,26841.0
2023-11-29 14:20:00,116.46,116.53,116.45,116.46,28727.0,114.3269,114.3956,114.317,114.3269,28727.0
2023-11-29 14:25:00,116.46,116.48,116.42,116.46,30709.0,114.3269,114.3465,114.2876,114.3269,30709.0
2023-11-29 14:30:00,116.44,116.45,116.36,116.37,29470.0,114.3072,114.317,114.2287,114.2385,29470.0
2023-11-29 14:35:00,116.37,116.37,116.25,116.28,32500.0,114.2385,114.2385,114.1207,114.1502,32500.0
2023-11-29 14:40:00,116.27,116.36,116.26,116.34,24855.0,114.1403,114.2287,114.1305,114.2091,24855.0
2023-11-29 14:45:00,116.33,116.39,116.31,116.38,36996.0,114.1992,114.2581,114.1796,114.2483,36996.0
2023-11-29 14:50:00,116.37,116.4,116.3,116.3,43133.0,114.2385,114.268,114.1698,114.1698,43133.0
2023-11-29 14:55:00,116.31,116.33,116.3,116.32,27011.0,114.1796,114.1992,114.1698,114.1894,27011.0
2023-11-29 15:00:00,116.33,116.41,116.31,116.39,43448.0,114.1992,114.2778,114.1796,114.2581,43448.0
2023-11-29 15:05:00,116.39,116.41,116.28,116.34,23252.0,114.2581,114.2778,114.1502,114.2091,23252.0
2023-11-29 15:10:00,116.33,116.35,116.24,116.25,35387.0,114.1992,114.2189,114.1109,114.1207,35387.0
2023-11-29 15:15:00,116.25,116.25,116.03,116.07,78301.0,114.1207,114.1207,113.9047,113.944,78301.0
2023-11-29 15:20:00,116.07,116.09,115.97,115.98,126985.0,113.944,113.9636,113.8458,113.8556,126985.0
2023-11-29 15:25:00,115.99,116.17,115.96,116.05,56643.0,113.8655,114.0422,113.836,113.9244,56643.0
2023-11-29 15:30:00,116.04,116.1,116.03,116.09,37245.0,113.9145,113.9734,113.9047,113.9636,37245.0
2023-11-29 15:35:00,116.1,116.1,116.0,116.05,48576.0,113.9734,113.9734,113.8753,113.9244,48576.0
2023-11-29 15:40:00,116.05,116.11,116.05,116.09,85150.0,113.9244,113.9833,113.9244,113.9636,85150.0
2023-11-29 15:45:00,116.09,116.1,116.0,116.05,94074.0,113.9636,113.9734,113.8753,113.9244,94074.0
2023-11-29 15:50:00,116.04,116.23,116.03,116.17,163310.0,113.9145,114.1011,113.9047,114.0422,163310.0
2023-11-29 15:55:00,116.17,116.28,116.13,116.24,308647.0,114.0422,114.1502,114.0029,114.1109,308647.0
2023-11-30 09:30:00,116.86,117.23,116.71,117.19,107982.0,114.7195,115.0828,114.5723,115.0435,107982.0
2023-11-30 09:35:00,117.19,117.19,116.83,116.94,40652.0,115.0435,115.0435,114.6901,114.7981,40652.0
2023-11-30 09:40:00,116.92,117.12,116.78,116.88,32700.0,114.7784,114.9748,114.641,114.7392,32700.0
2023-11-30 09:45:00,116.88,116.93,116.42,116.51,39052.0,114.7392,114.7882,114.2876,114.3759,39052.0
2023-11-30 09:50:00,116.52,116.59,116.31,116.36,41168.0,114.3858,114.4545,114.1796,114.2287,41168.0
2023-11-30 09:55:00,116.38,116.4,116.05,116.19,91463.0,114.2483,114.268,113.9244,114.0618,91463.0
2023-11-30 10:00:00,116.19,116.22,115.75,115.75,70456.0,114.0618,114.0913,113.6299,113.6299,70456.0
2023-11-30 10:05:00,115.76,115.9,115.66,115.68,46349.0,113.6397,113.7771,113.5415,113.5611,46349.0
2023-11-30 10:10:00,115.68,115.91,115.63,115.9,71305.0,113.5611,113.7869,113.5121,113.7771,71305.0
2023-11-30 10:15:00,115.88,116.07,115.85,116.04,54990.0,113.7575,113.944,113.728,113.9145,54990.0
2023-11-30 10:20:00,116.04,116.13,115.96,116.06,44597.0,113.9145,114.0029,113.836,113.9342,44597.0
2023-11-30 10:25:00,116.04,116.07,115.88,115.9,27452.0,113.9145,113.944,113.7575,113.7771,27452.0
2023-11-30 10:30:00,115.91,116.02,115.85,115.97,24700.0,113.7869,113.8949,113.728,113.8458,24700.0
2023-11-30 10:35:00,115.98,116.0,115.71,115.73,31399.0,113.8556,113.8753,113.5906,113.6102,31399.0
2023-11-30 10:40:00,115.73,115.74,115.56,115.68,46332.0,113.6102,113.62,113.4433,113.5611,46332.0
2023-11-30 10:45:00,115.68,115.7,115.46,115.54,33415.0,113.5611,113.5808,113.3452,113.4237,33415.0
2023-11-30 10:50:00,115.54,115.66,115.47,115.54,45132.0,113.4237,113.5415,113.355,113.4237,45132.0
2023-11-30 10:55:00,115.55,115.82,115.55,115.79,116428.0,113.4335,113.6986,113.4335,113.6691,116428.0
2023-11-30 11:00:00,115.78,115.89,115.74,115.88,77371.0,113.6593,113.7673,113.62,113.7575,77371.0
2023-11-30 11:05:00,115.87,115.99,115.86,115.88,34880.0,113.7477,113.8655,113.7378,113.7575,34880.0
2023-11-30 11:10:00,115.88,116.07,115.84,116.05,39850.0,113.7575,113.944,113.7182,113.9244,39850.0
2023-11-30 11:15:00,116.05,116.24,116.05,116.22,38346.0,113.9244,114.1109,113.9244,114.0913,38346.0
2023-11-30 11:20:00,116.23,116.38,116.22,116.33,49357.0,114.1011,114.2483,114.0913,114.1992,49357.0
2023-11-30 11:25:00,116.33,116.39,116.16,116.19,52999.0,114.1992,114.2581,114.0324,114.0618,52999.0
2023-11-30 11:30:00,116.19,116.21,116.04,116.09,23054.0,114.0618,114.0814,113.9145,113.9636,23054.0
2023-11-30 11:35:00,116.09,116.13,115.97,115.97,14860.0,113.9636,114.0029,113.8458,113.8458,14860.0
2023-11-30 11:40:00,115.95,116.01,115.87,115.89,17171.0,113.8262,113.8851,113.7477,113.7673,17171.0
2023-11-30 11:45:00,115.9,115.93,115.84,115.88,31420.0,113.7771,113.8066,113.7182,113.7575,31420.0
2023-11-30 11:50:00,115.88,115.9,115.68,115.68,29244.0,113.7575,113.7771,113.5611,113.5611,29244.0
2023-11-30 11:55:00,115.7,115.71,115.56,115.58,31957.0,113.5808,113.5906,113.4433,113.463,31957.0
2023-11-30 12:00:00,115.58,115.69,115.54,115.66,33806.0,113.463,113.571,113.4237,113.5415,33806.0
2023-11-30 12:05:00,115.66,115.7,115.64,115.67,22120.0,113.5415,113.5808,113.5219,113.5513,22120.0
2023-11-30 12:10:00,115.66,115.68,115.57,115.62,37536.0,113.5415,113.5611,113.4532,113.5022,37536.0
2023-11-30 12:15:00,115.62,115.64,115.41,115.51,27265.0,113.5022,113.5219,113.2961,113.3943,27265.0
2023-11-30 12:20:00,115.5,115.5,115.42,115.48,19414.0,113.3844,113.3844,113.3059,113.3648,19414.0
2023-11-30 12:25:00,115.47,115.51,115.43,115.47,19486.0,113.355,113.3943,113.3157,113.355,19486.0
2023-11-30 12:30:00,115.48,115.52,115.44,115.46,24950.0,113.3648,113.4041,113.3255,113.3452,24950.0
2023-11-30 12:35:00,115.47,115.51,115.43,115.48,16195.0,113.355,113.3943,113.3157,113.3648,16195.0
2023-11-30 12:40:00,115.48,115.53,115.45,115.51,18125.0,113.3648,113.4139,113.3354,113.3943,18125.0
2023-11-30 12:45:00,115.51,115.56,115.5,115.53,22621.0,113.3943,113.4433,113.3844,113.4139,22621.0
2023-11-30 12:50:00,115.52,115.57,115.45,115.46,24309.0,113.4041,113.4532,113.3354,113.3452,24309.0
2023-11-30 12:55:00,115.46,115.49,115.4,115.44,18857.0,113.3452,113.3746,113.2863,113.3255,18857.0
2023-11-30 13:00:00,115.44,115.54,115.42,115.51,21977.0,113.3255,113.4237,113.3059,113.3943,21977.0
2023-11-30 13:05:00,115.49,115.5,115.3,115.32,20383.0,113.3746,113.3844,113.1881,113.2077,20383.0
2023-11-30 13:10:00,115.32,115.42,115.32,115.4,17075.0,113.2077,113.3059,113.2077,113.2863,17075.0
2023-11-30 13:15:00,115.41,115.47,115.4,115.43,20275.0,113.2961,113.355,113.2863,113.3157,20275.0
2023-11-30 13:20:00,115.44,115.51,115.43,115.5,32220.0,113.3255,113.3943,113.3157,113.3844,32220.0
2023-11-30 13:25:00,115.5,115.54,115.36,115.39,20649.0,113.3844,113.4237,113.247,113.2765,20649.0
2023-11-30 13:30:00,115.38,115.41,115.24,115.36,32222.0,113.2666,113.2961,113.1292,113.247,32222.0
2023-11-30 13:35:00,115.37,115.46,115.36,115.43,31158.0,113.2568,113.3452,113.247,113.3157,31158.0
2023-11-30 13:40:00,115.44,115.47,115.36,115.36,19668.0,113.3255,113.355,113.247,113.247,19668.0
2023-11-30 13:45:00,115.36,115.4,115.29,115.3,23479.0,113.247,113.2863,113.1783,113.1881,23479.0
2023-11-30 13:50:00,115.33,115.34,115.18,115.25,33860.0,113.2176,113.2274,113.0703,113.139,33860.0
2023-11-30 13:55:00,115.25,115.48,115.24,115.48,22001.0,113.139,113.3648,113.1292,113.3648,22001.0
2023-11-30 14:00:00,115.47,115.54,115.45,115.47,15791.0,113.355,113.4237,113.3354,113.355,15791.0
2023-11-30 14:05:00,115.47,115.59,115.47,115.56,25291.0,113.355,113.4728,113.355,113.4433,25291.0
2023-11-30 14:10:00,115.57,115.61,115.53,115.57,41012.0,113.4532,113.4924,113.4139,113.4532,41012.0
2023-11-30 14:15:00,115.56,115.61,115.53,115.55,23757.0,113.4433,113.4924,113.4139,113.4335,23757.0
2023-11-30 14:20:00,115.55,115.58,115.5,115.55,21411.0,113.4335,113.463,113.3844,113.4335,21411.0
2023-11-30 14:25:00,115.54,115.57,115.49,115.51,37016.0,113.4237,113.4532,113.3746,113.3943,37016.0
2023-11-30 14:30:00,115.52,115.57,115.49,115.54,20931.0,113.4041,113.4532,113.3746,113.4237,20931.0
2023-11-30 14:35:00,115.54,115.6,115.46,115.55,19733.0,113.4237,113.4826,113.3452,113.4335,19733.0
2023-11-30 14:40:00,115.54,115.6,115.44,115.51,49808.0,113.4237,113.4826,113.3255,113.3943,49808.0
2023-11-30 14:45:00,115.52,115.59,115.47,115.59,34978.0,113.4041,113.4728,113.355,113.4728,34978.0
2023-11-30 14:50:00,115.59,115.64,115.55,115.61,20327.0,113.4728,113.5219,113.4335,113.4924,20327.0
2023-11-30 14:55:00,115.62,115.74,115.56,115.73,29137.0,113.5022,113.62,113.4433,113.6102,29137.0
2023-11-30 15:00:00,115.71,115.75,115.64,115.72,35515.0,113.5906,113.6299,113.5219,113.6004,35515.0
2023-11-30 15:05:00,115.71,115.71,115.53,115.55,26962.0,113.5906,113.5906,113.4139,113.4335,26962.0
2023-11-30 15:10:00,115.55,115.66,115.53,115.62,29143.0,113.4335,113.5415,113.4139,113.5022,29143.0
2023-11-30 15:15:00,115.62,115.65,115.59,115.63,23357.0,113.5022,113.5317,113.4728,113.5121,23357.0
2023-11-30 15:20:00,115.64,115.65,115.49,115.49,30711.0,113.5219,113.5317,113.3746,113.3746,30711.0
2023-11-30 15:25:00,115.5,115.56,115.39,115.51,35426.0,113.3844,113.4433,113.2765,113.3943,35426.0
2023-11-30 15:30:00,115.52,115.69,115.43,115.63,53257.0,113.4041,113.571,113.3157,113.5121,53257.0
2023-11-30 15:35:00,115.62,115.72,115.62,115.71,44493.0,113.5022,113.6004,113.5022,113.5906,44493.0
2023-11-30 15:40:00,115.71,115.94,115.68,115.94,107069.0,113.5906,113.8164,113.5611,113.8164,107069.0
2023-11-30 15:45:00,115.93,116.07,115.81,115.84,109371.0,113.8066,113.944,113.6888,113.7182,109371.0
2023-11-30 15:50:00,115.84,116.09,115.84,116.06,177217.0,113.7182,113.9636,113.7182,113.9342,177217.0
2023-11-30 15:55:00,116.06,116.24,115.95,116.13,394310.0,113.9342,114.1109,113.8262,114.0029,394310.0
2023-12-01 09:30:00,116.0,116.09,115.55,115.83,117751.0,113.8753,113.9636,113.4335,113.7084,117751.0
2023-12-01 09:35:00,115.82,115.98,115.65,115.82,18129.0,113.6986,113.8556,113.5317,113.6986,18129.0
2023-12-01 09:40:00,115.78,115.99,115.77,115.9,48051.0,113.6593,113.8655,113.6495,113.7771,48051.0
2023-12-01 09:45:00,115.92,116.03,115.88,115.99,35548.0,113.7967,113.9047,113.7575,113.8655,35548.0
2023-12-01 09:50:00,116.0,116.12,115.88,116.0,41697.0,113.8753,113.9931,113.7575,113.8753,41697.0
2023-12-01 09:55:00,116.0,116.0,115.66,115.67,34149.0,113.8753,113.8753,113.5415,113.5513,34149.0
2023-12-01 10:00:00,115.67,116.0,115.62,115.71,49497.0,113.5513,113.8753,113.5022,113.5906,49497.0
2023-12-01 10:05:00,115.71,115.76,115.59,115.61,44639.0,113.5906,113.6397,113.4728,113.4924,44639.0
2023-12-01 10:10:00,115.59,115.7,115.5,115.55,43469.0,113.4728,113.5808,113.3844,113.4335,43469.0
2023-12-01 10:15:00,115.54,115.66,115.44,115.63,70655.0,113.4237,113.5415,113.3255,113.5121,70655.0
2023-12-01 10:20:00,115.66,115.71,115.42,115.49,41403.0,113.5415,113.5906,113.3059,113.3746,41403.0
2023-12-01 10:25:00,115.48,115.49,115.26,115.35,58771.0,113.3648,113.3746,113.1488,113.2372,58771.0
2023-12-01 10:30:00,115.36,115.58,115.26,115.58,61071.0,113.247,113.463,113.1488,113.463,61071.0
2023-12-01 10:35:00,115.57,115.62,115.51,115.6,60268.0,113.4532,113.5022,113.3943,113.4826,60268.0
2023-12-01 10:40:00,115.59,115.77,115.57,115.75,43040.0,113.4728,113.6495,113.4532,113.6299,43040.0
2023-12-01 10:45:00,115.74,115.77,115.69,115.69,31813.0,113.62,113.6495,113.571,113.571,31813.0
2023-12-01 10:50:00,115.68,115.83,115.67,115.83,54776.0,113.5611,113.7084,113.5513,113.7084,54776.0
2023-12-01 10:55:00,115.84,115.97,115.84,115.85,46743.0,113.7182,113.8458,113.7182,113.728,46743.0
2023-12-01 11:00:00,115.86,116.06,115.67,116.02,57647.0,113.7378,113.9342,113.5513,113.8949,57647.0
2023-12-01 11:05:00,116.01,116.05,115.8,116.01,34718.0,113.8851,113.9244,113.6789,113.8851,34718.0
2023-12-01 11:10:00,116.01,116.16,115.99,116.04,33288.0,113.8851,114.0324,113.8655,113.9145,33288.0
2023-12-01 11:15:00,116.03,116.05,115.81,115.9,39884.0,113.9047,113.9244,113.6888,113.7771,39884.0
2023-12-01 11:20:00,115.89,115.98,115.82,115.98,20958.0,113.7673,113.8556,113.6986,113.8556,20958.0
2023-12-01 11:25:00,116.0,116.15,115.99,116.09,46317.0,113.8753,114.0225,113.8655,113.9636,46317.0
2023-12-01 11:30:00,116.08,116.22,115.98,116.17,36229.0,113.9538,114.0913,113.8556,114.0422,36229.0
2023-12-01 11:35:00,116.18,116.18,115.98,116.08,25807.0,114.052,114.052,113.8556,113.9538,25807.0
2023-12-01 11:40:00,116.08,116.41,116.06,116.37,32587.0,113.9538,114.2778,113.9342,114.2385,32587.0
2023-12-01 11:45:00,116.35,116.37,116.21,116.25,17454.0,114.2189,114.2385,114.0814,114.1207,17454.0
2023-12-01 11:50:00,116.26,116.4,116.17,116.27,33113.0,114.1305,114.268,114.0422,114.1403,33113.0
2023-12-01 11:55:00,116.28,116.29,116.21,116.27,40931.0,114.1502,114.16,114.0814,114.1403,40931.0
2023-12-01 12:00:00,116.28,116.31,116.18,116.22,22828.0,114.1502,114.1796,114.052,114.0913,22828.0
2023-12-01 12:05:00,116.2,116.24,116.07,116.15,19637.0,114.0716,114.1109,113.944,114.0225,19637.0
2023-12-01 12:10:00,116.14,116.33,116.1,116.31,42505.0,114.0127,114.1992,113.9734,114.1796,42505.0
2023-12-01 12:15:00,116.3,116.44,116.27,116.28,54096.0,114.1698,114.3072,114.1403,114.1502,54096.0
2023-12-01 12:20:00,116.28,116.43,116.25,116.33,43070.0,114.1502,114.2974,114.1207,114.1992,43070.0
2023-12-01 12:25:00,116.34,116.52,116.29,116.48,67086.0,114.2091,114.3858,114.16,114.3465,67086.0
2023-12-01 12:30:00,116.47,116.56,116.42,116.42,28994.0,114.3367,114.425,114.2876,114.2876,28994.0
2023-12-01 12:35:00,116.42,116.51,116.3,116.49,27616.0,114.2876,114.3759,114.1698,114.3563,27616.0
2023-12-01 12:40:00,116.48,116.6,116.43,116.58,26083.0,114.3465,114.4643,114.2974,114.4447,26083.0
2023-12-01 12:45:00,116.57,116.74,116.57,116.69,77625.0,114.4348,114.6017,114.4348,114.5526,77625.0
2023-12-01 12:50:00,116.68,116.74,116.65,116.7,26463.0,114.5428,114.6017,114.5134,114.5625,26463.0
2023-12-01 12:55:00,116.71,116.76,116.66,116.7,26816.0,114.5723,114.6214,114.5232,114.5625,26816.0
2023-12-01 13:00:00,116.7,116.73,116.64,116.66,21877.0,114.5625,114.5919,114.5036,114.5232,21877.0
2023-12-01 13:05:00,116.66,116.66,116.53,116.59,44209.0,114.5232,114.5232,114.3956,114.4545,44209.0
2023-12-01 13:10:00,116.59,116.61,116.46,116.56,24863.0,114.4545,114.4741,114.3269,114.425,24863.0
2023-12-01 13:15:00,116.57,116.69,116.55,116.69,24642.0,114.4348,114.5526,114.4152,114.5526,24642.0
2023-12-01 13:20:00,116.7,116.76,116.61,116.76,40150.0,114.5625,114.6214,114.4741,114.6214,40150.0
2023-12-01 13:25:00,116.75,116.76,116.64,116.65,34182.0,114.6115,114.6214,114.5036,114.5134,34182.0
2023-12-01 13:30:00,116.65,116.66,116.5,116.57,32117.0,114.5134,114.5232,114.3661,114.4348,32117.0
2023-12-01 13:35:00,116.56,116.59,116.45,116.53,20382.0,114.425,114.4545,114.317,114.3956,20382.0
2023-12-01 13:40:00,116.51,116.61,116.47,116.58,26773.0,114.3759,114.4741,114.3367,114.4447,26773.0
2023-12-01 13:45:00,116.53,116.58,116.49,116.57,23716.0,114.3956,114.4447,114.3563,114.4348,23716.0
2023-12-01 13:50:00,116.58,116.66,116.56,116.62,22574.0,114.4447,114.5232,114.425,114.4839,22574.0
2023-12-01 13:55:00,116.62,116.67,116.46,116.5,18624.0,114.4839,114.533,114.3269,114.3661,18624.0
2023-12-01 14:00:00,116.51,116.6,116.45,116.57,29378.0,114.3759,114.4643,114.317,114.4348,29378.0
2023-12-01 14:05:00,116.57,116.57,116.45,116.47,21422.0,114.4348,114.4348,114.317,114.3367,21422.0
2023-12-01 14:10:00,116.47,116.65,116.45,116.62,34075.0,114.3367,114.5134,114.317,114.4839,34075.0
2023-12-01 14:15:00,116.62,116.72,116.6,116.68,21279.0,114.4839,114.5821,114.4643,114.5428,21279.0
2023-12-01 14:20:00,116.67,116.82,116.64,116.81,27530.0,114.533,114.6803,114.5036,114.6704,27530.0
2023-12-01 14:25:00,116.79,116.9,116.78,116.87,48604.0,114.6508,114.7588,114.641,114.7293,48604.0
2023-12-01 14:30:00,116.87,116.99,116.82,116.99,54442.0,114.7293,114.8471,114.6803,114.8471,54442.0
2023-12-01 14:35:00,116.98,117.03,116.94,117.0,58971.0,114.8373,114.8864,114.7981,114.857,58971.0
2023-12-01 14:40:00,117.0,117.14,116.96,117.14,42212.0,114.857,114.9944,114.8177,114.9944,42212.0
2023-12-01 14:45:00,117.13,117.19,116.88,117.13,139314.0,114.9846,115.0435,114.7392,114.9846,139314.0
2023-12-01 14:50:00,117.15,117.28,117.14,117.22,48394.0,115.0042,115.1318,114.9944,115.0729,48394.0
2023-12-01 14:55:00,117.21,117.31,117.21,117.3,53086.0,115.0631,115.1613,115.0631,115.1515,53086.0
2023-12-01 15:00:00,117.3,117.34,117.23,117.23,48277.0,115.1515,115.1907,115.0828,115.0828,48277.0
2023-12-01 15:05:00,117.24,117.25,117.08,117.2,41340.0,115.0926,115.1024,114.9355,115.0533,41340.0
2023-12-01 15:10:00,117.19,117.27,117.15,117.17,26914.0,115.0435,115.122,115.0042,115.0239,26914.0
2023-12-01 15:15:00,117.17,117.18,117.09,117.11,28912.0,115.0239,115.0337,114.9453,114.9649,28912.0
2023-12-01 15:20:00,117.12,117.14,117.04,117.1,30596.0,114.9748,114.9944,114.8962,114.9551,30596.0
2023-12-01 15:25:00,117.1,117.26,117.08,117.24,37064.0,114.9551,115.1122,114.9355,115.0926,37064.0
2023-12-01 15:30:00,117.23,117.26,117.17,117.23,42383.0,115.0828,115.1122,115.0239,115.0828,42383.0
2023-12-01 15:35:00,117.22,117.23,117.08,117.09,43955.0,115.0729,115.0828,114.9355,114.9453,43955.0
2023-12-01 15:40:00,117.09,117.18,117.06,117.12,80167.0,114.9453,115.0337,114.9159,114.9748,80167.0
2023-12-01 15:45:00,117.11,117.11,117.03,117.07,67225.0,114.9649,114.9649,114.8864,114.9257,67225.0
2023-12-01 15:50:00,117.08,117.17,117.01,117.02,142358.0,114.9355,115.0239,114.8668,114.8766,142358.0
2023-12-01 15:55:00,117.01,117.35,117.01,117.18,318037.0,114.8668,115.2006,114.8668,115.0337,318037.0
2023-12-04 09:30:00,116.27,116.55,116.04,116.55,144742.0,114.1403,114.4152,113.9145,114.4152,144742.0
2023-12-04 09:35:00,116.55,116.58,116.37,116.56,41988.0,114.4152,114.4447,114.2385,114.425,41988.0
2023-12-04 09:40:00,116.53,116.64,116.39,116.41,42071.0,114.3956,114.5036,114.2581,114.2778,42071.0
2023-12-04 09:45:00,116.42,116.48,115.95,116.23,72574.0,114.2876,114.3465,113.8262,114.1011,72574.0
2023-12-04 09:50:00,116.24,116.58,116.21,116.57,53265.0,114.1109,114.4447,114.0814,114.4348,53265.0
2023-12-04 09:55:00,116.56,116.68,116.37,116.57,59566.0,114.425,114.5428,114.2385,114.4348,59566.0
2023-12-04 10:00:00,116.55,116.62,116.29,116.57,39207.0,114.4152,114.4839,114.16,114.4348,39207.0
2023-12-04 10:05:00,116.6,116.61,116.2,116.2,41325.0,114.4643,114.4741,114.0716,114.0716,41325.0
2023-12-04 10:10:00,116.16,116.18,115.85,115.86,66872.0,114.0324,114.052,113.728,113.7378,66872.0
2023-12-04 10:15:00,115.86,115.86,115.61,115.78,74739.0,113.7378,113.7378,113.4924,113.6593,74739.0
2023-12-04 10:20:00,115.78,115.8,115.26,115.26,44989.0,113.6593,113.6789,113.1488,113.1488,44989.0
2023-12-04 10:25:00,115.27,115.32,115.14,115.27,62627.0,113.1587,113.2077,113.031,113.1587,62627.0
2023-12-04 10:30:00,115.26,115.26,114.94,115.01,97503.0,113.1488,113.1488,112.8347,112.9034,97503.0
2023-12-04 10:35:00,115.02,115.03,114.79,114.8,48783.0,112.9132,112.923,112.6874,112.6973,48783.0
2023-12-04 10:40:00,114.77,114.93,114.73,114.88,41831.0,112.6678,112.8249,112.6285,112.7758,41831.0
2023-12-04 10:45:00,114.88,114.89,114.76,114.79,50640.0,112.7758,112.7856,112.658,112.6874,50640.0
2023-12-04 10:50:00,114.79,114.79,114.55,114.61,69257.0,112.6874,112.6874,112.4518,112.5107,69257.0
2023-12-04 10:55:00,114.6,115.04,114.6,114.96,57966.0,112.5009,112.9329,112.5009,112.8543,57966.0
2023-12-04 11:00:00,114.94,115.01,114.91,114.96,34631.0,112.8347,112.9034,112.8052,112.8543,34631.0
2023-12-04 11:05:00,114.94,115.17,114.94,115.07,29686.0,112.8347,113.0605,112.8347,112.9623,29686.0
2023-12-04 11:10:00,115.05,115.05,114.8,114.91,32994.0,112.9427,112.9427,112.6973,112.8052,32994.0
2023-12-04 11:15:00,114.9,115.05,114.9,114.92,28516.0,112.7954,112.9427,112.7954,112.8151,28516.0
2023-12-04 11:20:00,114.93,115.07,114.9,114.97,31914.0,112.8249,112.9623,112.7954,112.8641,31914.0
2023-12-04 11:25:00,114.96,115.07,114.9,115.01,29652.0,112.8543,112.9623,112.7954,112.9034,29652.0
2023-12-04 11:30:00,115.02,115.06,114.98,115.03,20461.0,112.9132,112.9525,112.874,112.923,20461.0
2023-12-04 11:35:00,115.04,115.06,114.95,115.0,23267.0,112.9329,112.9525,112.8445,112.8936,23267.0
2023-12-04 11:40:00,115.01,115.06,114.99,115.01,21879.0,112.9034,112.9525,112.8838,112.9034,21879.0
2023-12-04 11:45:00,115.01,115.11,115.0,115.03,34637.0,112.9034,113.0016,112.8936,112.923,34637.0
2023-12-04 11:50:00,115.03,115.2,115.03,115.03,26213.0,112.923,113.0899,112.923,112.923,26213.0
2023-12-04 11:55:00,115.02,115.23,115.02,115.21,29060.0,112.9132,113.1194,112.9132,113.0998,29060.0
2023-12-04 12:00:00,115.22,115.22,115.08,115.1,28496.0,113.1096,113.1096,112.9721,112.9918,28496.0
2023-12-04 12:05:00,115.1,115.16,115.06,115.11,23499.0,112.9918,113.0507,112.9525,113.0016,23499.0
2023-12-04 12:10:00,115.11,115.21,115.07,115.21,17001.0,113.0016,113.0998,112.9623,113.0998,17001.0
2023-12-04 12:15:00,115.21,115.25,115.18,115.23,24653.0,113.0998,113.139,113.0703,113.1194,24653.0
2023-12-04 12:20:00,115.22,115.3,115.21,115.27,19624.0,113.1096,113.1881,113.0998,113.1587,19624.0
2023-12-04 12:25:00,115.27,115.41,115.26,115.33,37657.0,113.1587,113.2961,113.1488,113.2176,37657.0
2023-12-04 12:30:00,115.33,115.39,115.28,115.31,33222.0,113.2176,113.2765,113.1685,113.1979,33222.0
2023-12-04 12:35:00,115.29,115.41,115.27,115.38,23067.0,113.1783,113.2961,113.1587,113.2666,23067.0
2023-12-04 12:40:00,115.38,115.52,115.36,115.45,22696.0,113.2666,113.4041,113.247,113.3354,22696.0
2023-12-04 12:45:00,115.45,115.49,115.34,115.34,28321.0,113.3354,113.3746,113.2274,113.2274,28321.0
2023-12-04 12:50:00,115.32,115.33,115.24,115.26,18000.0,113.2077,113.2176,113.1292,113.1488,18000.0
2023-12-04 12:55:00,115.27,115.35,115.23,115.3,19612.0,113.1587,113.2372,113.1194,113.1881,19612.0
2023-12-04 13:00:00,115.3,115.3,115.21,115.21,19121.0,113.1881,113.1881,113.0998,113.0998,19121.0
2023-12-04 13:05:00,115.21,115.26,115.13,115.15,13057.0,113.0998,113.1488,113.0212,113.0409,13057.0
2023-12-04 13:10:00,115.15,115.22,115.14,115.14,14176.0,113.0409,113.1096,113.031,113.031,14176.0
2023-12-04 13:15:00,115.14,115.25,115.12,115.23,22533.0,113.031,113.139,113.0114,113.1194,22533.0
2023-12-04 13:20:00,115.23,115.25,115.13,115.21,22414.0,113.1194,113.139,113.0212,113.0998,22414.0
2023-12-04 13:25:00,115.21,115.33,115.2,115.25,20029.0,113.0998,113.2176,113.0899,113.139,20029.0
2023-12-04 13:30:00,115.25,115.32,115.22,115.25,22516.0,113.139,113.2077,113.1096,113.139,22516.0
2023-12-04 13:35:00,115.25,115.39,115.24,115.33,21587.0,113.139,113.2765,113.1292,113.2176,21587.0
2023-12-04 13:40:00,115.34,115.4,115.33,115.39,37107.0,113.2274,113.2863,113.2176,113.2765,37107.0
2023-12-04 13:45:00,115.39,115.43,115.37,115.4,15652.0,113.2765,113.3157,113.2568,113.2863,15652.0
2023-12-04 13:50:00,115.4,115.57,115.38,115.57,24040.0,113.2863,113.4532,113.2666,113.4532,24040.0
2023-12-04 13:55:00,115.55,115.57,115.46,115.51,28319.0,113.4335,113.4532,113.3452,113.3943,28319.0
2023-12-04 14:00:00,115.5,115.54,115.41,115.43,28231.0,113.3844,113.4237,113.2961,113.3157,28231.0
2023-12-04 14:05:00,115.44,115.51,115.44,115.5,22261.0,113.3255,113.3943,113.3255,113.3844,22261.0
2023-12-04 14:10:00,115.51,115.68,115.5,115.68,26901.0,113.3943,113.5611,113.3844,113.5611,26901.0
2023-12-04 14:15:00,115.67,115.76,115.67,115.68,29496.0,113.5513,113.6397,113.5513,113.5611,29496.0
2023-12-04 14:20:00,115.67,115.74,115.64,115.73,45834.0,113.5513,113.62,113.5219,113.6102,45834.0
2023-12-04 14:25:00,115.75,115.79,115.7,115.7,22278.0,113.6299,113.6691,113.5808,113.5808,22278.0
2023-12-04 14:30:00,115.71,115.75,115.55,115.59,38692.0,113.5906,113.6299,113.4335,113.4728,38692.0
2023-12-04 14:35:00,115.59,115.71,115.58,115.67,36744.0,113.4728,113.5906,113.463,113.5513,36744.0
2023-12-04 14:40:00,115.66,115.66,115.48,115.49,44053.0,113.5415,113.5415,113.3648,113.3746,44053.0
2023-12-04 14:45:00,115.5,115.57,115.42,115.57,52717.0,113.3844,113.4532,113.3059,113.4532,52717.0
2023-12-04 14:50:00,115.57,115.57,115.48,115.51,20338.0,113.4532,113.4532,113.3648,113.3943,20338.0
2023-12-04 14:55:00,115.52,115.52,115.28,115.28,47594.0,113.4041,113.4041,113.1685,113.1685,47594.0
2023-12-04 15:00:00,115.29,115.37,115.25,115.34,80678.0,113.1783,113.2568,113.139,113.2274,80678.0
2023-12-04 15:05:00,115.34,115.38,115.27,115.28,24218.0,113.2274,113.2666,113.1587,113.1685,24218.0
2023-12-04 15:10:00,115.29,115.31,115.24,115.26,30578.0,113.1783,113.1979,113.1292,113.1488,30578.0
2023-12-04 15:15:00,115.27,115.38,115.26,115.38,27233.0,113.1587,113.2666,113.1488,113.2666,27233.0
2023-12-04 15:20:00,115.39,115.48,115.33,115.41,45505.0,113.2765,113.3648,113.2176,113.2961,45505.0
2023-12-04 15:25:00,115.41,115.48,115.4,115.48,37523.0,113.2961,113.3648,113.2863,113.3648,37523.0
2023-12-04 15:30:00,115.48,115.71,115.46,115.71,80190.0,113.3648,113.5906,113.3452,113.5906,80190.0
2023-12-04 15:35:00,115.71,115.72,115.62,115.63,86902.0,113.5906,113.6004,113.5022,113.5121,86902.0
2023-12-04 15:40:00,115.64,115.8,115.59,115.8,80298.0,113.5219,113.6789,113.4728,113.6789,80298.0
2023-12-04 15:45:00,115.8,115.87,115.76,115.79,73248.0,113.6789,113.7477,113.6397,113.6691,73248.0
2023-12-04 15:50:00,115.79,115.99,115.79,115.94,141412.0,113.6691,113.8655,113.6691,113.8164,141412.0
2023-12-04 15:55:00,115.92,115.99,115.75,115.79,270959.0,113.7967,113.8655,113.6299,113.6691,270959.0
2023-12-05 09:30:00,114.57,114.69,114.16,114.38,155481.0,112.4715,112.5893,112.069,112.285,155481.0
2023-12-05 09:35:00,114.35,114.68,114.22,114.59,36749.0,112.2555,112.5795,112.1279,112.4911,36749.0
2023-12-05 09:40:00,114.58,115.01,114.57,114.91,55213.0,112.4813,112.9034,112.4715,112.8052,55213.0
2023-12-05 09:45:00,114.95,114.96,114.62,114.85,36326.0,112.8445,112.8543,112.5206,112.7463,36326.0
2023-12-05 09:50:00,114.87,115.13,114.87,115.04,25452.0,112.766,113.0212,112.766,112.9329,25452.0
2023-12-05 09:55:00,115.01,115.05,114.72,114.73,35201.0,112.9034,112.9427,112.6187,112.6285,35201.0
2023-12-05 10:00:00,114.73,115.27,114.71,115.27,76489.0,112.6285,113.1587,112.6089,113.1587,76489.0
2023-12-05 10:05:00,115.26,115.26,115.03,115.03,34266.0,113.1488,113.1488,112.923,112.923,34266.0
2023-12-05 10:10:00,115.03,115.04,114.69,114.73,47578.0,112.923,112.9329,112.5893,112.6285,47578.0
2023-12-05 10:15:00,114.71,114.79,114.62,114.73,43823.0,112.6089,112.6874,112.5206,112.6285,43823.0
2023-12-05 10:20:00,114.74,114.85,114.66,114.7,46232.0,112.6384,112.7463,112.5598,112.5991,46232.0
2023-12-05 10:25:00,114.71,114.71,114.41,114.59,59672.0,112.6089,112.6089,112.3144,112.4911,59672.0
2023-12-05 10:30:00,114.59,114.75,114.59,114.74,44717.0,112.4911,112.6482,112.4911,112.6384,44717.0
2023-12-05 10:35:00,114.74,114.91,114.71,114.9,35205.0,112.6384,112.8052,112.6089,112.7954,35205.0
2023-12-05 10:40:00,114.87,114.97,114.83,114.93,25821.0,112.766,112.8641,112.7267,112.8249,25821.0
2023-12-05 10:45:00,114.92,115.09,114.79,114.92,70499.0,112.8151,112.9819,112.6874,112.8151,70499.0
2023-12-05 10:50:00,114.93,114.99,114.89,114.93,35723.0,112.8249,112.8838,112.7856,112.8249,35723.0
2023-12-05 10:55:00,114.95,115.0,114.78,114.81,47219.0,112.8445,112.8936,112.6776,112.7071,47219.0
2023-12-05 11:00:00,114.82,114.93,114.75,114.75,43501.0,112.7169,112.8249,112.6482,112.6482,43501.0
2023-12-05 11:05:00,114.76,114.8,114.68,114.69,56828.0,112.658,112.6973,112.5795,112.5893,56828.0
2023-12-05 11:10:00,114.69,114.73,114.47,114.47,43782.0,112.5893,112.6285,112.3733,112.3733,43782.0
2023-12-05 11:15:00,114.49,114.5,114.03,114.03,63202.0,112.3929,112.4028,111.9414,111.9414,63202.0
2023-12-05 11:20:00,114.03,114.2,113.96,114.18,53368.0,111.9414,112.1083,111.8726,112.0886,53368.0
2023-12-05 11:25:00,114.19,114.37,114.15,114.21,29235.0,112.0984,112.2751,112.0592,112.1181,29235.0
2023-12-05 11:30:00,114.21,114.37,114.21,114.29,38055.0,112.1181,112.2751,112.1181,112.1966,38055.0
2023-12-05 11:35:00,114.28,114.33,114.21,114.32,23229.0,112.1868,112.2359,112.1181,112.2261,23229.0
2023-12-05 11:40:00,114.33,114.37,114.2,114.27,25210.0,112.2359,112.2751,112.1083,112.177,25210.0
2023-12-05 11:45:00,114.24,114.39,114.23,114.35,24466.0,112.1475,112.2948,112.1377,112.2555,24466.0
2023-12-05 11:50:00,114.34,114.35,113.93,113.94,47757.0,112.2457,112.2555,111.8432,111.853,47757.0
2023-12-05 11:55:00,113.94,114.09,113.94,114.07,40353.0,111.853,112.0003,111.853,111.9806,40353.0
2023-12-05 12:00:00,114.08,114.26,114.08,114.22,19857.0,111.9904,112.1672,111.9904,112.1279,19857.0
2023-12-05 12:05:00,114.22,114.24,114.15,114.19,30002.0,112.1279,112.1475,112.0592,112.0984,30002.0
2023-12-05 12:10:00,114.2,114.24,114.17,114.17,25007.0,112.1083,112.1475,112.0788,112.0788,25007.0
2023-12-05 12:15:00,114.17,114.26,114.16,114.2,32944.0,112.0788,112.1672,112.069,112.1083,32944.0
2023-12-05 12:20:00,114.2,114.28,114.08,114.09,45676.0,112.1083,112.1868,111.9904,112.0003,45676.0
2023-12-05 12:25:00,114.08,114.23,114.08,114.14,35661.0,111.9904,112.1377,111.9904,112.0494,35661.0
2023-12-05 12:30:00,114.15,114.16,114.05,114.07,37894.0,112.0592,112.069,111.961,111.9806,37894.0
2023-12-05 12:35:00,114.08,114.15,114.03,114.06,32315.0,111.9904,112.0592,111.9414,111.9708,32315.0
2023-12-05 12:40:00,114.06,114.08,113.82,113.88,43547.0,111.9708,111.9904,111.7352,111.7941,43547.0
2023-12-05 12:45:00,113.87,113.98,113.81,113.98,35799.0,111.7843,111.8923,111.7254,111.8923,35799.0
2023-12-05 12:50:00,113.98,114.09,113.97,114.09,39250.0,111.8923,112.0003,111.8825,112.0003,39250.0
2023-12-05 12:55:00,114.1,114.18,114.05,114.18,25563.0,112.0101,112.0886,111.961,112.0886,25563.0
2023-12-05 13:00:00,114.16,114.18,114.08,114.15,37819.0,112.069,112.0886,111.9904,112.0592,37819.0
2023-12-05 13:05:00,114.16,114.26,114.11,114.16,45686.0,112.069,112.1672,112.0199,112.069,45686.0
2023-12-05 13:10:00,114.16,114.19,114.09,114.15,27525.0,112.069,112.0984,112.0003,112.0592,27525.0
2023-12-05 13:15:00,114.16,114.27,114.1,114.25,26979.0,112.069,112.177,112.0101,112.1573,26979.0
2023-12-05 13:20:00,114.24,114.33,114.2,114.31,14320.0,112.1475,112.2359,112.1083,112.2162,14320.0
2023-12-05 13:25:00,114.31,114.33,114.27,114.29,14487.0,112.2162,112.2359,112.177,112.1966,14487.0
2023-12-05 13:30:00,114.3,114.33,114.25,114.32,22566.0,112.2064,112.2359,112.1573,112.2261,22566.0
2023-12-05 13:35:00,114.33,114.41,114.31,114.37,27889.0,112.2359,112.3144,112.2162,112.2751,27889.0
2023-12-05 13:40:00,114.36,114.41,114.27,114.36,22167.0,112.2653,112.3144,112.177,112.2653,22167.0
2023-12-05 13:45:00,114.36,114.37,114.21,114.24,29210.0,112.2653,112.2751,112.1181,112.1475,29210.0
2023-12-05 13:50:00,114.23,114.31,114.22,114.3,38977.0,112.1377,112.2162,112.1279,112.2064,38977.0
2023-12-05 13:55:00,114.31,114.31,114.23,114.29,18036.0,112.2162,112.2162,112.1377,112.1966,18036.0
2023-12-05 14:00:00,114.28,114.36,114.28,114.3,16911.0,112.1868,112.2653,112.1868,112.2064,16911.0
2023-12-05 14:05:00,114.3,114.32,114.22,114.29,29640.0,112.2064,112.2261,112.1279,112.1966,29640.0
2023-12-05 14:10:00,114.31,114.47,114.29,114.38,49306.0,112.2162,112.3733,112.1966,112.285,49306.0
2023-12-05 14:15:00,114.38,114.64,114.37,114.61,56384.0,112.285,112.5402,112.2751,112.5107,56384.0
2023-12-05 14:20:00,114.61,114.61,114.47,114.48,30610.0,112.5107,112.5107,112.3733,112.3831,30610.0
2023-12-05 14:25:00,114.48,114.6,114.46,114.51,28057.0,112.3831,112.5009,112.3635,112.4126,28057.0
2023-12-05 14:30:00,114.51,114.52,114.41,114.42,32179.0,112.4126,112.4224,112.3144,112.3242,32179.0
2023-12-05 14:35:00,114.41,114.56,114.38,114.56,28825.0,112.3144,112.4617,112.285,112.4617,28825.0
2023-12-05 14:40:00,114.56,114.56,114.45,114.45,29208.0,112.4617,112.4617,112.3537,112.3537,29208.0
2023-12-05 14:45:00,114.45,114.53,114.45,114.48,26695.0,112.3537,112.4322,112.3537,112.3831,26695.0
2023-12-05 14:50:00,114.48,114.62,114.47,114.59,20683.0,112.3831,112.5206,112.3733,112.4911,20683.0
2023-12-05 14:55:00,114.59,114.66,114.55,114.64,29687.0,112.4911,112.5598,112.4518,112.5402,29687.0
2023-12-05 15:00:00,114.65,114.65,114.57,114.59,29735.0,112.55,112.55,112.4715,112.4911,29735.0
2023-12-05 15:05:00,114.58,114.67,114.57,114.65,28675.0,112.4813,112.5696,112.4715,112.55,28675.0
2023-12-05 15:10:00,114.65,114.7,114.6,114.64,34248.0,112.55,112.5991,112.5009,112.5402,34248.0
2023-12-05 15:15:00,114.64,114.65,114.55,114.57,30054.0,112.5402,112.55,112.4518,112.4715,30054.0
2023-12-05 15:20:00,114.59,114.62,114.49,114.51,48505.0,112.4911,112.5206,112.3929,112.4126,48505.0
2023-12-05 15:25:00,114.51,114.51,114.39,114.39,53716.0,112.4126,112.4126,112.2948,112.2948,53716.0
2023-12-05 15:30:00,114.4,114.42,114.33,114.4,57978.0,112.3046,112.3242,112.2359,112.3046,57978.0
2023-12-05 15:35:00,114.41,114.41,114.3,114.33,61122.0,112.3144,112.3144,112.2064,112.2359,61122.0
2023-12-05 15:40:00,114.33,114.37,114.22,114.26,88040.0,112.2359,112.2751,112.1279,112.1672,88040.0
2023-12-05 15:45:00,114.26,114.56,114.23,114.51,102205.0,112.1672,112.4617,112.1377,112.4126,102205.0
2023-12-05 15:50:00,114.5,114.55,114.39,114.44,115278.0,112.4028,112.4518,112.2948,112.3439,115278.0
2023-12-05 15:55:00,114.43,114.57,114.4,114.55,361675.0,112.334,112.4715,112.3046,112.4518,361675.0
2023-12-06 09:30:00,114.94,114.99,114.32,114.33,128490.0,112.8347,112.8838,112.2261,112.2359,128490.0
2023-12-06 09:35:00,114.34,114.66,114.24,114.25,26529.0,112.2457,112.5598,112.1475,112.1573,26529.0
2023-12-06 09:40:00,114.3,114.4,113.98,114.26,62057.0,112.2064,112.3046,111.8923,112.1672,62057.0
2023-12-06 09:45:00,114.25,114.3,113.89,113.91,47016.0,112.1573,112.2064,111.8039,111.8236,47016.0
2023-12-06 09:50:00,113.88,114.0,113.75,113.8,69761.0,111.7941,111.9119,111.6665,111.7156,69761.0
2023-12-06 09:55:00,113.82,113.82,113.51,113.6,61147.0,111.7352,111.7352,111.4309,111.5192,61147.0
2023-12-06 10:00:00,113.6,113.61,113.18,113.21,87181.0,111.5192,111.5291,111.1069,111.1364,87181.0
2023-12-06 10:05:00,113.21,113.25,113.01,113.19,88882.0,111.1364,111.1757,110.94,111.1168,88882.0
2023-12-06 10:10:00,113.19,113.44,113.11,113.43,60557.0,111.1168,111.3622,111.0382,111.3524,60557.0
2023-12-06 10:15:00,113.42,113.66,113.31,113.34,86268.0,111.3425,111.5781,111.2346,111.264,86268.0
2023-12-06 10:20:00,113.36,113.37,112.91,112.98,92467.0,111.2836,111.2935,110.8419,110.9106,92467.0
2023-12-06 10:25:00,112.97,113.09,112.88,113.04,65732.0,110.9008,111.0186,110.8124,110.9695,65732.0
2023-12-06 10:30:00,113.04,113.13,112.86,112.89,66252.0,110.9695,111.0578,110.7928,110.8222,66252.0
2023-12-06 10:35:00,112.9,113.02,112.73,112.75,101520.0,110.8321,110.9499,110.6652,110.6848,101520.0
2023-12-06 10:40:00,112.75,112.92,112.7,112.84,46892.0,110.6848,110.8517,110.6357,110.7732,46892.0
2023-12-06 10:45:00,112.85,112.91,112.79,112.87,53519.0,110.783,110.8419,110.7241,110.8026,53519.0
2023-12-06 10:50:00,112.86,113.09,112.81,113.05,50578.0,110.7928,111.0186,110.7437,110.9793,50578.0
2023-12-06 10:55:00,113.04,113.07,112.96,112.98,32178.0,110.9695,110.9989,110.891,110.9106,32178.0
2023-12-06 11:00:00,112.97,113.08,112.88,112.91,42728.0,110.9008,111.0088,110.8124,110.8419,42728.0
2023-12-06 11:05:00,112.93,113.1,112.93,113.08,30464.0,110.8615,111.0284,110.8615,111.0088,30464.0
2023-12-06 11:10:00,113.07,113.17,113.01,113.09,48054.0,110.9989,111.0971,110.94,111.0186,48054.0
2023-12-06 11:15:00,113.06,113.06,112.89,112.9,50427.0,110.9891,110.9891,110.8222,110.8321,50427.0
2023-12-06 11:20:00,112.91,112.98,112.75,112.87,54337.0,110.8419,110.9106,110.6848,110.8026,54337.0
2023-12-06 11:25:00,112.88,112.98,112.83,112.92,45579.0,110.8124,110.9106,110.7633,110.8517,45579.0
2023-12-06 11:30:00,112.93,113.03,112.85,112.9,50778.0,110.8615,110.9597,110.783,110.8321,50778.0
2023-12-06 11:35:00,112.91,112.98,112.82,112.82,73509.0,110.8419,110.9106,110.7535,110.7535,73509.0
2023-12-06 11:40:00,112.82,112.92,112.77,112.9,47823.0,110.7535,110.8517,110.7044,110.8321,47823.0
2023-12-06 11:45:00,112.9,112.93,112.82,112.91,24775.0,110.8321,110.8615,110.7535,110.8419,24775.0
2023-12-06 11:50:00,112.91,113.04,112.87,112.97,29624.0,110.8419,110.9695,110.8026,110.9008,29624.0
2023-12-06 11:55:00,112.97,113.08,112.95,113.07,21748.0,110.9008,111.0088,110.8811,110.9989,21748.0
2023-12-06 12:00:00,113.08,113.1,112.96,112.98,25105.0,111.0088,111.0284,110.891,110.9106,25105.0
2023-12-06 12:05:00,112.98,113.08,112.97,113.0,21001.0,110.9106,111.0088,110.9008,110.9302,21001.0
2023-12-06 12:10:00,113.02,113.16,113.02,113.04,27339.0,110.9499,111.0873,110.9499,110.9695,27339.0
2023-12-06 12:15:00,113.04,113.05,112.96,112.97,52474.0,110.9695,110.9793,110.891,110.9008,52474.0
2023-12-06 12:20:00,112.97,113.03,112.86,112.87,31201.0,110.9008,110.9597,110.7928,110.8026,31201.0
2023-12-06 12:25:00,112.86,112.87,112.75,112.77,35665.0,110.7928,110.8026,110.6848,110.7044,35665.0
2023-12-06 12:30:00,112.77,112.81,112.7,112.79,46082.0,110.7044,110.7437,110.6357,110.7241,46082.0
2023-12-06 12:35:00,112.81,112.92,112.79,112.9,49054.0,110.7437,110.8517,110.7241,110.8321,49054.0
2023-12-06 12:40:00,112.9,112.94,112.8,112.83,31064.0,110.8321,110.8713,110.7339,110.7633,31064.0
2023-12-06 12:45:00,112.82,112.85,112.72,112.76,44740.0,110.7535,110.783,110.6554,110.6946,44740.0
2023-12-06 12:50:00,112.77,112.78,112.67,112.73,43301.0,110.7044,110.7143,110.6063,110.6652,43301.0
2023-12-06 12:55:00,112.73,112.73,112.65,112.67,23632.0,110.6652,110.6652,110.5866,110.6063,23632.0
2023-12-06 13:00:00,112.67,112.73,112.65,112.66,37001.0,110.6063,110.6652,110.5866,110.5965,37001.0
2023-12-06 13:05:00,112.67,112.67,112.54,112.61,42445.0,110.6063,110.6063,110.4787,110.5474,42445.0
2023-12-06 13:10:00,112.63,112.75,112.62,112.73,27228.0,110.567,110.6848,110.5572,110.6652,27228.0
2023-12-06 13:15:00,112.72,112.82,112.69,112.81,25419.0,110.6554,110.7535,110.6259,110.7437,25419.0
2023-12-06 13:20:00,112.82,112.84,112.75,112.8,82463.0,110.7535,110.7732,110.6848,110.7339,82463.0
2023-12-06 13:25:00,112.79,112.9,112.75,112.83,29653.0,110.7241,110.8321,110.6848,110.7633,29653.0
2023-12-06 13:30:00,112.83,112.85,112.74,112.76,47109.0,110.7633,110.783,110.675,110.6946,47109.0
2023-12-06 13:35:00,112.74,112.78,112.72,112.73,24304.0,110.675,110.7143,110.6554,110.6652,24304.0
2023-12-06 13:40:00,112.74,112.78,112.64,112.78,27276.0,110.675,110.7143,110.5768,110.7143,27276.0
2023-12-06 13:45:00,112.78,112.81,112.72,112.78,30170.0,110.7143,110.7437,110.6554,110.7143,30170.0
2023-12-06 13:50:00,112.78,112.86,112.77,112.84,36208.0,110.7143,110.7928,110.7044,110.7732,36208.0
2023-12-06 13:55:00,112.84,112.93,112.84,112.89,33833.0,110.7732,110.8615,110.7732,110.8222,33833.0
2023-12-06 14:00:00,112.88,112.92,112.78,112.88,37315.0,110.8124,110.8517,110.7143,110.8124,37315.0
2023-12-06 14:05:00,112.88,112.94,112.84,112.87,54486.0,110.8124,110.8713,110.7732,110.8026,54486.0
2023-12-06 14:10:00,112.86,112.9,112.79,112.82,57987.0,110.7928,110.8321,110.7241,110.7535,57987.0
2023-12-06 14:15:00,112.83,112.84,112.74,112.74,110823.0,110.7633,110.7732,110.675,110.675,110823.0
2023-12-06 14:20:00,112.75,112.81,112.7,112.8,45690.0,110.6848,110.7437,110.6357,110.7339,45690.0
2023-12-06 14:25:00,112.78,112.8,112.72,112.73,19515.0,110.7143,110.7339,110.6554,110.6652,19515.0
2023-12-06 14:30:00,112.73,112.98,112.72,112.96,37980.0,110.6652,110.9106,110.6554,110.891,37980.0
2023-12-06 14:35:00,112.97,112.98,112.85,112.87,28442.0,110.9008,110.9106,110.783,110.8026,28442.0
2023-12-06 14:40:00,112.86,112.91,112.83,112.86,41203.0,110.7928,110.8419,110.7633,110.7928,41203.0
2023-12-06 14:45:00,112.86,112.89,112.84,112.86,52199.0,110.7928,110.8222,110.7732,110.7928,52199.0
2023-12-06 14:50:00,112.87,112.88,112.71,112.73,28035.0,110.8026,110.8124,110.6455,110.6652,28035.0
2023-12-06 14:55:00,112.73,112.74,112.69,112.71,43917.0,110.6652,110.675,110.6259,110.6455,43917.0
2023-12-06 15:00:00,112.7,112.72,112.61,112.62,53852.0,110.6357,110.6554,110.5474,110.5572,53852.0
2023-12-06 15:05:00,112.61,112.61,112.52,112.58,64154.0,110.5474,110.5474,110.459,110.5179,64154.0
2023-12-06 15:10:00,112.59,112.59,112.47,112.53,62625.0,110.5277,110.5277,110.4099,110.4688,62625.0
2023-12-06 15:15:00,112.53,112.57,112.48,112.56,49889.0,110.4688,110.5081,110.4198,110.4983,49889.0
2023-12-06 15:20:00,112.56,112.63,112.53,112.54,49893.0,110.4983,110.567,110.4688,110.4787,49893.0
2023-12-06 15:25:00,112.53,112.57,112.42,112.47,65173.0,110.4688,110.5081,110.3609,110.4099,65173.0
2023-12-06 15:30:00,112.48,112.52,112.4,112.44,79388.0,110.4198,110.459,110.3412,110.3805,79388.0
2023-12-06 15:35:00,112.43,112.46,112.32,112.33,79791.0,110.3707,110.4001,110.2627,110.2725,79791.0
2023-12-06 15:40:00,112.33,112.44,112.32,112.44,133510.0,110.2725,110.3805,110.2627,110.3805,133510.0
2023-12-06 15:45:00,112.44,112.45,112.21,112.26,205501.0,110.3805,110.3903,110.1547,110.2038,205501.0
2023-12-06 15:50:00,112.26,112.26,112.03,112.05,265468.0,110.2038,110.2038,109.978,109.9976,265468.0
2023-12-06 15:55:00,112.06,112.1,111.93,112.05,552487.0,110.0074,110.0467,109.8798,109.9976,552487.0
2023-12-07 09:30:00,112.41,112.68,112.1,112.65,155318.0,110.351,110.6161,110.0467,110.5866,155318.0
2023-12-07 09:35:00,112.69,112.9,112.47,112.84,60900.0,110.6259,110.8321,110.4099,110.7732,60900.0
2023-12-07 09:40:00,112.87,112.95,112.55,112.67,68884.0,110.8026,110.8811,110.4885,110.6063,68884.0
2023-12-07 09:45:00,112.68,112.71,112.28,112.32,50299.0,110.6161,110.6455,110.2234,110.2627,50299.0
2023-12-07 09:50:00,112.33,112.36,112.19,112.27,45941.0,110.2725,110.302,110.1351,110.2136,45941.0
2023-12-07 09:55:00,112.27,112.51,112.24,112.34,32238.0,110.2136,110.4492,110.1842,110.2823,32238.0
2023-12-07 10:00:00,112.31,112.45,112.23,112.29,55895.0,110.2529,110.3903,110.1743,110.2332,55895.0
2023-12-07 10:05:00,112.28,112.32,112.15,112.17,49238.0,110.2234,110.2627,110.0958,110.1154,49238.0
2023-12-07 10:10:00,112.18,112.37,112.13,112.33,52466.0,110.1253,110.3118,110.0762,110.2725,52466.0
2023-12-07 10:15:00,112.33,112.45,112.16,112.18,73315.0,110.2725,110.3903,110.1056,110.1253,73315.0
2023-12-07 10:20:00,112.18,112.55,112.17,112.55,46640.0,110.1253,110.4885,110.1154,110.4885,46640.0
2023-12-07 10:25:00,112.56,112.59,112.45,112.58,45736.0,110.4983,110.5277,110.3903,110.5179,45736.0
2023-12-07 10:30:00,112.58,112.67,112.46,112.57,45811.0,110.5179,110.6063,110.4001,110.5081,45811.0
2023-12-07 10:35:00,112.59,112.6,112.45,112.51,48967.0,110.5277,110.5376,110.3903,110.4492,48967.0
2023-12-07 10:40:00,112.51,112.52,112.34,112.37,36271.0,110.4492,110.459,110.2823,110.3118,36271.0
2023-12-07 10:45:00,112.36,112.47,112.26,112.46,51279.0,110.302,110.4099,110.2038,110.4001,51279.0
2023-12-07 10:50:00,112.45,112.53,112.34,112.34,44053.0,110.3903,110.4688,110.2823,110.2823,44053.0
2023-12-07 10:55:00,112.35,112.35,112.16,112.2,56776.0,110.2921,110.2921,110.1056,110.1449,56776.0
2023-12-07 11:00:00,112.19,112.29,112.12,112.2,53175.0,110.1351,110.2332,110.0663,110.1449,53175.0
2023-12-07 11:05:00,112.2,112.24,112.13,112.18,40037.0,110.1449,110.1842,110.0762,110.1253,40037.0
2023-12-07 11:10:00,112.19,112.22,112.03,112.03,43344.0,110.1351,110.1645,109.978,109.978,43344.0
2023-12-07 11:15:00,112.02,112.03,111.81,111.85,49525.0,109.9682,109.978,109.762,109.8013,49525.0
2023-12-07 11:20:00,111.86,111.97,111.85,111.93,41771.0,109.8111,109.9191,109.8013,109.8798,41771.0
2023-12-07 11:25:00,111.95,112.0,111.86,111.9,41895.0,109.8995,109.9485,109.8111,109.8504,41895.0
2023-12-07 11:30:00,111.91,112.11,111.9,112.09,42417.0,109.8602,110.0565,109.8504,110.0369,42417.0
2023-12-07 11:35:00,112.09,112.32,112.05,112.32,55921.0,110.0369,110.2627,109.9976,110.2627,55921.0
2023-12-07 11:40:00,112.34,112.37,112.22,112.29,38891.0,110.2823,110.3118,110.1645,110.2332,38891.0
2023-12-07 11:45:00,112.31,112.38,112.26,112.33,30560.0,110.2529,110.3216,110.2038,110.2725,30560.0
2023-12-07 11:50:00,112.34,112.37,112.25,112.34,36708.0,110.2823,110.3118,110.194,110.2823,36708.0
2023-12-07 11:55:00,112.34,112.35,112.28,112.32,38350.0,110.2823,110.2921,110.2234,110.2627,38350.0
2023-12-07 12:00:00,112.34,112.34,112.25,112.29,31183.0,110.2823,110.2823,110.194,110.2332,31183.0
2023-12-07 12:05:00,112.29,112.32,112.21,112.3,35890.0,110.2332,110.2627,110.1547,110.2431,35890.0
2023-12-07 12:10:00,112.3,112.34,112.18,112.19,31408.0,110.2431,110.2823,110.1253,110.1351,31408.0
2023-12-07 12:15:00,112.19,112.47,112.18,112.45,49502.0,110.1351,110.4099,110.1253,110.3903,49502.0
2023-12-07 12:20:00,112.46,112.5,112.31,112.35,42255.0,110.4001,110.4394,110.2529,110.2921,42255.0
2023-12-07 12:25:00,112.35,112.4,112.32,112.38,36991.0,110.2921,110.3412,110.2627,110.3216,36991.0
2023-12-07 12:30:00,112.41,112.47,112.37,112.38,33370.0,110.351,110.4099,110.3118,110.3216,33370.0
2023-12-07 12:35:00,112.37,112.37,112.23,112.28,50577.0,110.3118,110.3118,110.1743,110.2234,50577.0
2023-12-07 12:40:00,112.28,112.34,112.25,112.29,41431.0,110.2234,110.2823,110.194,110.2332,41431.0
2023-12-07 12:45:00,112.29,112.34,112.26,112.31,32696.0,110.2332,110.2823,110.2038,110.2529,32696.0
2023-12-07 12:50:00,112.31,112.33,112.17,112.19,35938.0,110.2529,110.2725,110.1154,110.1351,35938.0
2023-12-07 12:55:00,112.18,112.24,112.16,112.22,44191.0,110.1253,110.1842,110.1056,110.1645,44191.0
2023-12-07 13:00:00,112.22,112.39,112.21,112.34,35859.0,110.1645,110.3314,110.1547,110.2823,35859.0
2023-12-07 13:05:00,112.35,112.43,112.31,112.32,34724.0,110.2921,110.3707,110.2529,110.2627,34724.0
2023-12-07 13:10:00,112.31,112.33,112.23,112.25,29244.0,110.2529,110.2725,110.1743,110.194,29244.0
2023-12-07 13:15:00,112.25,112.25,112.14,112.2,43781.0,110.194,110.194,110.086,110.1449,43781.0
2023-12-07 13:20:00,112.21,112.24,112.14,112.24,42140.0,110.1547,110.1842,110.086,110.1842,42140.0
2023-12-07 13:25:00,112.23,112.29,112.19,112.23,64025.0,110.1743,110.2332,110.1351,110.1743,64025.0
2023-12-07 13:30:00,112.23,112.27,112.18,112.2,47394.0,110.1743,110.2136,110.1253,110.1449,47394.0
2023-12-07 13:35:00,112.2,112.34,112.18,112.31,41957.0,110.1449,110.2823,110.1253,110.2529,41957.0
2023-12-07 13:40:00,112.3,112.33,112.27,112.29,33330.0,110.2431,110.2725,110.2136,110.2332,33330.0
2023-12-07 13:45:00,112.3,112.34,112.26,112.3,36131.0,110.2431,110.2823,110.2038,110.2431,36131.0
2023-12-07 13:50:00,112.3,112.34,112.27,112.32,35995.0,110.2431,110.2823,110.2136,110.2627,35995.0
2023-12-07 13:55:00,112.32,112.42,112.32,112.42,57433.0,110.2627,110.3609,110.2627,110.3609,57433.0
2023-12-07 14:00:00,112.41,112.56,112.39,112.56,50415.0,110.351,110.4983,110.3314,110.4983,50415.0
2023-12-07 14:05:00,112.57,112.77,112.55,112.77,60053.0,110.5081,110.7044,110.4885,110.7044,60053.0
2023-12-07 14:10:00,112.77,112.81,112.71,112.79,62290.0,110.7044,110.7437,110.6455,110.7241,62290.0
2023-12-07 14:15:00,112.8,112.89,112.79,112.89,51353.0,110.7339,110.8222,110.7241,110.8222,51353.0
2023-12-07 14:20:00,112.88,112.95,112.8,112.85,50601.0,110.8124,110.8811,110.7339,110.783,50601.0
2023-12-07 14:25:00,112.85,112.95,112.82,112.94,49600.0,110.783,110.8811,110.7535,110.8713,49600.0
2023-12-07 14:30:00,112.93,112.95,112.77,112.79,57298.0,110.8615,110.8811,110.7044,110.7241,57298.0
2023-12-07 14:35:00,112.77,112.83,112.7,112.83,44825.0,110.7044,110.7633,110.6357,110.7633,44825.0
2023-12-07 14:40:00,112.83,112.91,112.81,112.88,57259.0,110.7633,110.8419,110.7437,110.8124,57259.0
2023-12-07 14:45:00,112.88,112.93,112.86,112.91,41665.0,110.8124,110.8615,110.7928,110.8419,41665.0
2023-12-07 14:50:00,112.9,112.91,112.63,112.64,38741.0,110.8321,110.8419,110.567,110.5768,38741.0
2023-12-07 14:55:00,112.63,112.63,112.5,112.51,46200.0,110.567,110.567,110.4394,110.4492,46200.0
2023-12-07 15:00:00,112.51,112.55,112.48,112.55,44596.0,110.4492,110.4885,110.4198,110.4885,44596.0
2023-12-07 15:05:00,112.55,112.56,112.44,112.47,49191.0,110.4885,110.4983,110.3805,110.4099,49191.0
2023-12-07 15:10:00,112.47,112.61,112.46,112.61,59792.0,110.4099,110.5474,110.4001,110.5474,59792.0
2023-12-07 15:15:00,112.62,112.69,112.55,112.58,52510.0,110.5572,110.6259,110.4885,110.5179,52510.0
2023-12-07 15:20:00,112.58,112.61,112.48,112.51,53639.0,110.5179,110.5474,110.4198,110.4492,53639.0
2023-12-07 15:25:00,112.52,112.57,112.48,112.55,66105.0,110.459,110.5081,110.4198,110.4885,66105.0
2023-12-07 15:30:00,112.54,112.68,112.54,112.63,76023.0,110.4787,110.6161,110.4787,110.567,76023.0
2023-12-07 15:35:00,112.62,112.85,112.61,112.83,99188.0,110.5572,110.783,110.5474,110.7633,99188.0
2023-12-07 15:40:00,112.83,112.94,112.81,112.87,112106.0,110.7633,110.8713,110.7437,110.8026,112106.0
2023-12-07 15:45:00,112.86,112.89,112.77,112.84,120285.0,110.7928,110.8222,110.7044,110.7732,120285.0
2023-12-07 15:50:00,112.84,113.03,112.84,112.94,168580.0,110.7732,110.9597,110.7732,110.8713,168580.0
2023-12-07 15:55:00,112.94,113.01,112.86,112.87,406360.0,110.8713,110.94,110.7928,110.8026,406360.0
2023-12-08 09:30:00,112.01,112.43,112.0,112.03,120306.0,109.9584,110.3707,109.9485,109.978,120306.0
2023-12-08 09:35:00,112.04,112.09,111.59,111.62,156573.0,109.9878,110.0369,109.5461,109.5755,156573.0
2023-12-08 09:40:00,111.62,112.04,111.61,112.01,82273.0,109.5755,109.9878,109.5657,109.9584,82273.0
2023-12-08 09:45:00,112.01,112.1,111.82,112.07,79717.0,109.9584,110.0467,109.7718,110.0173,79717.0
2023-12-08 09:50:00,112.08,112.33,111.98,111.98,62434.0,110.0271,110.2725,109.9289,109.9289,62434.0
2023-12-08 09:55:00,111.98,112.4,111.97,112.37,57344.0,109.9289,110.3412,109.9191,110.3118,57344.0
2023-12-08 10:00:00,112.38,112.92,112.35,112.92,73295.0,110.3216,110.8517,110.2921,110.8517,73295.0
2023-12-08 10:05:00,112.9,113.12,112.84,113.11,92880.0,110.8321,111.048,110.7732,111.0382,92880.0
2023-12-08 10:10:00,113.11,113.11,112.86,112.89,39518.0,111.0382,111.0382,110.7928,110.8222,39518.0
2023-12-08 10:15:00,112.9,113.08,112.86,112.87,48725.0,110.8321,111.0088,110.7928,110.8026,48725.0
2023-12-08 10:20:00,112.86,112.89,112.69,112.71,40131.0,110.7928,110.8222,110.6259,110.6455,40131.0
2023-12-08 10:25:00,112.71,112.71,112.56,112.69,51316.0,110.6455,110.6455,110.4983,110.6259,51316.0
2023-12-08 10:30:00,112.7,112.75,112.47,112.55,54922.0,110.6357,110.6848,110.4099,110.4885,54922.0
2023-12-08 10:35:00,112.54,112.55,112.3,112.34,63542.0,110.4787,110.4885,110.2431,110.2823,63542.0
2023-12-08 10:40:00,112.33,112.49,112.33,112.45,42888.0,110.2725,110.4296,110.2725,110.3903,42888.0
2023-12-08 10:45:00,112.43,112.52,112.29,112.52,56642.0,110.3707,110.459,110.2332,110.459,56642.0
2023-12-08 10:50:00,112.52,112.81,112.51,112.73,63654.0,110.459,110.7437,110.4492,110.6652,63654.0
2023-12-08 10:55:00,112.73,112.83,112.64,112.78,78718.0,110.6652,110.7633,110.5768,110.7143,78718.0
2023-12-08 11:00:00,112.78,112.82,112.58,112.63,29966.0,110.7143,110.7535,110.5179,110.567,29966.0
2023-12-08 11:05:00,112.64,112.64,112.45,112.49,40716.0,110.5768,110.5768,110.3903,110.4296,40716.0
2023-12-08 11:10:00,112.49,112.53,112.45,112.48,27543.0,110.4296,110.4688,110.3903,110.4198,27543.0
2023-12-08 11:15:00,112.48,112.49,112.27,112.31,53277.0,110.4198,110.4296,110.2136,110.2529,53277.0
2023-12-08 11:20:00,112.31,112.38,112.3,112.33,29291.0,110.2529,110.3216,110.2431,110.2725,29291.0
2023-12-08 11:25:00,112.3,112.45,112.27,112.45,42173.0,110.2431,110.3903,110.2136,110.3903,42173.0
2023-12-08 11:30:00,112.45,112.52,112.35,112.42,35825.0,110.3903,110.459,110.2921,110.3609,35825.0
2023-12-08 11:35:00,112.42,112.48,112.19,112.27,39354.0,110.3609,110.4198,110.1351,110.2136,39354.0
2023-12-08 11:40:00,112.27,112.31,112.2,112.31,29059.0,110.2136,110.2529,110.1449,110.2529,29059.0
2023-12-08 11:45:00,112.32,112.32,112.22,112.25,34525.0,110.2627,110.2627,110.1645,110.194,34525.0
2023-12-08 11:50:00,112.26,112.27,112.17,112.24,30229.0,110.2038,110.2136,110.1154,110.1842,30229.0
2023-12-08 11:55:00,112.25,112.39,112.24,112.39,31009.0,110.194,110.3314,110.1842,110.3314,31009.0
2023-12-08 12:00:00,112.39,112.43,112.3,112.33,40630.0,110.3314,110.3707,110.2431,110.2725,40630.0
2023-12-08 12:05:00,112.32,112.36,112.28,112.28,34150.0,110.2627,110.302,110.2234,110.2234,34150.0
2023-12-08 12:10:00,112.29,112.31,112.17,112.18,44748.0,110.2332,110.2529,110.1154,110.1253,44748.0
2023-12-08 12:15:00,112.19,112.41,112.12,112.41,60287.0,110.1351,110.351,110.0663,110.351,60287.0
2023-12-08 12:20:00,112.41,112.54,112.41,112.53,36305.0,110.351,110.4787,110.351,110.4688,36305.0
2023-12-08 12:25:00,112.53,112.73,112.53,112.71,79053.0,110.4688,110.6652,110.4688,110.6455,79053.0
2023-12-08 12:30:00,112.72,112.74,112.63,112.67,47974.0,110.6554,110.675,110.567,110.6063,47974.0
2023-12-08 12:35:00,112.67,112.69,112.57,112.62,37912.0,110.6063,110.6259,110.5081,110.5572,37912.0
2023-12-08 12:40:00,112.62,112.73,112.62,112.7,32818.0,110.5572,110.6652,110.5572,110.6357,32818.0
2023-12-08 12:45:00,112.7,112.81,112.7,112.76,28364.0,110.6357,110.7437,110.6357,110.6946,28364.0
2023-12-08 12:50:00,112.75,112.77,112.67,112.71,34773.0,110.6848,110.7044,110.6063,110.6455,34773.0
2023-12-08 12:55:00,112.71,112.84,112.7,112.76,25844.0,110.6455,110.7732,110.6357,110.6946,25844.0
2023-12-08 13:00:00,112.77,112.78,112.61,112.62,24251.0,110.7044,110.7143,110.5474,110.5572,24251.0
2023-12-08 13:05:00,112.61,112.73,112.6,112.7,23175.0,110.5474,110.6652,110.5376,110.6357,23175.0
2023-12-08 13:10:00,112.71,112.84,112.71,112.82,42307.0,110.6455,110.7732,110.6455,110.7535,42307.0
2023-12-08 13:15:00,112.81,112.87,112.76,112.78,27845.0,110.7437,110.8026,110.6946,110.7143,27845.0
2023-12-08 13:20:00,112.77,112.83,112.71,112.83,27582.0,110.7044,110.7633,110.6455,110.7633,27582.0
2023-12-08 13:25:00,112.82,112.85,112.76,112.83,23382.0,110.7535,110.783,110.6946,110.7633,23382.0
2023-12-08 13:30:00,112.82,112.85,112.79,112.82,21351.0,110.7535,110.783,110.7241,110.7535,21351.0
2023-12-08 13:35:00,112.82,112.85,112.79,112.8,43311.0,110.7535,110.783,110.7241,110.7339,43311.0
2023-12-08 13:40:00,112.8,112.8,112.74,112.76,32095.0,110.7339,110.7339,110.675,110.6946,32095.0
2023-12-08 13:45:00,112.77,112.95,112.74,112.93,46317.0,110.7044,110.8811,110.675,110.8615,46317.0
2023-12-08 13:50:00,112.95,113.08,112.94,113.05,74144.0,110.8811,111.0088,110.8713,110.9793,74144.0
2023-12-08 13:55:00,113.07,113.12,113.02,113.02,48949.0,110.9989,111.048,110.9499,110.9499,48949.0
2023-12-08 14:00:00,113.03,113.04,112.95,113.02,27260.0,110.9597,110.9695,110.8811,110.9499,27260.0
2023-12-08 14:05:00,113.02,113.17,112.96,113.15,62225.0,110.9499,111.0971,110.891,111.0775,62225.0
2023-12-08 14:10:00,113.16,113.3,113.15,113.28,51832.0,111.0873,111.2247,111.0775,111.2051,51832.0
2023-12-08 14:15:00,113.28,113.32,113.24,113.25,27222.0,111.2051,111.2444,111.1658,111.1757,27222.0
2023-12-08 14:20:00,113.25,113.25,113.14,113.2,35614.0,111.1757,111.1757,111.0677,111.1266,35614.0
2023-12-08 14:25:00,113.2,113.21,113.11,113.18,29637.0,111.1266,111.1364,111.0382,111.1069,29637.0
2023-12-08 14:30:00,113.18,113.22,113.14,113.19,31430.0,111.1069,111.1462,111.0677,111.1168,31430.0
2023-12-08 14:35:00,113.19,113.24,113.17,113.24,61043.0,111.1168,111.1658,111.0971,111.1658,61043.0
2023-12-08 14:40:00,113.23,113.42,113.23,113.4,64137.0,111.156,111.3425,111.156,111.3229,64137.0
2023-12-08 14:45:00,113.41,113.49,113.36,113.47,48835.0,111.3327,111.4113,111.2836,111.3916,48835.0
2023-12-08 14:50:00,113.47,113.54,113.44,113.53,45647.0,111.3916,111.4603,111.3622,111.4505,45647.0
2023-12-08 14:55:00,113.52,113.56,113.44,113.46,50185.0,111.4407,111.48,111.3622,111.3818,50185.0
2023-12-08 15:00:00,113.46,113.54,113.41,113.51,46409.0,111.3818,111.4603,111.3327,111.4309,46409.0
2023-12-08 15:05:00,113.51,113.62,113.45,113.55,56573.0,111.4309,111.5389,111.372,111.4702,56573.0
2023-12-08 15:10:00,113.55,113.56,113.47,113.53,45563.0,111.4702,111.48,111.3916,111.4505,45563.0
2023-12-08 15:15:00,113.53,113.6,113.52,113.53,52447.0,111.4505,111.5192,111.4407,111.4505,52447.0
2023-12-08 15:20:00,113.53,113.54,113.44,113.48,56820.0,111.4505,111.4603,111.3622,111.4014,56820.0
2023-12-08 15:25:00,113.48,113.5,113.42,113.43,43250.0,111.4014,111.4211,111.3425,111.3524,43250.0
2023-12-08 15:30:00,113.43,113.43,113.29,113.32,58228.0,111.3524,111.3524,111.2149,111.2444,58228.0
2023-12-08 15:35:00,113.32,113.54,113.3,113.54,69693.0,111.2444,111.4603,111.2247,111.4603,69693.0
2023-12-08 15:40:00,113.54,113.59,113.52,113.58,91565.0,111.4603,111.5094,111.4407,111.4996,91565.0
2023-12-08 15:45:00,113.58,113.58,113.42,113.44,101404.0,111.4996,111.4996,111.3425,111.3622,101404.0
2023-12-08 15:50:00,113.44,113.47,113.36,113.45,170905.0,111.3622,111.3916,111.2836,111.372,170905.0
2023-12-08 15:55:00,113.45,113.64,113.45,113.59,438458.0,111.372,111.5585,111.372,111.5094,438458.0
2023-12-11 09:30:00,113.77,115.01,113.61,114.95,381585.0,111.6861,112.9034,111.5291,112.8445,381585.0
2023-12-11 09:35:00,114.96,114.96,114.42,114.88,172970.0,112.8543,112.8543,112.3242,112.7758,172970.0
2023-12-11 09:40:00,114.87,114.9,114.24,114.39,100760.0,112.766,112.7954,112.1475,112.2948,100760.0
2023-12-11 09:45:00,114.43,114.7,114.4,114.52,97656.0,112.334,112.5991,112.3046,112.4224,97656.0
2023-12-11 09:50:00,114.54,114.67,114.32,114.32,99529.0,112.442,112.5696,112.2261,112.2261,99529.0
2023-12-11 09:55:00,114.31,114.48,114.14,114.46,109831.0,112.2162,112.3831,112.0494,112.3635,109831.0
2023-12-11 10:00:00,114.46,114.59,114.3,114.56,151375.0,112.3635,112.4911,112.2064,112.4617,151375.0
2023-12-11 10:05:00,114.57,114.78,114.54,114.73,128190.0,112.4715,112.6776,112.442,112.6285,128190.0
2023-12-11 10:10:00,114.73,114.91,114.7,114.76,110237.0,112.6285,112.8052,112.5991,112.658,110237.0
2023-12-11 10:15:00,114.79,114.8,114.55,114.58,117607.0,112.6874,112.6973,112.4518,112.4813,117607.0
2023-12-11 10:20:00,114.57,114.61,114.33,114.53,132797.0,112.4715,112.5107,112.2359,112.4322,132797.0
2023-12-11 10:25:00,114.52,114.6,114.19,114.35,153306.0,112.4224,112.5009,112.0984,112.2555,153306.0
2023-12-11 10:30:00,114.35,114.55,114.22,114.55,91014.0,112.2555,112.4518,112.1279,112.4518,91014.0
2023-12-11 10:35:00,114.55,114.68,114.42,114.46,153855.0,112.4518,112.5795,112.3242,112.3635,153855.0
2023-12-11 10:40:00,114.46,114.54,114.36,114.45,87873.0,112.3635,112.442,112.2653,112.3537,87873.0
2023-12-11 10:45:00,114.46,115.01,114.44,114.84,111540.0,112.3635,112.9034,112.3439,112.7365,111540.0
2023-12-11 10:50:00,114.83,115.26,114.82,115.26,161739.0,112.7267,113.1488,112.7169,113.1488,161739.0
2023-12-11 10:55:00,115.27,115.29,114.9,114.96,272786.0,113.1587,113.1783,112.7954,112.8543,272786.0
2023-12-11 11:00:00,114.97,115.06,114.78,114.89,107612.0,112.8641,112.9525,112.6776,112.7856,107612.0
2023-12-11 11:05:00,114.9,114.97,114.83,114.87,67420.0,112.7954,112.8641,112.7267,112.766,67420.0
2023-12-11 11:10:00,114.9,114.9,114.62,114.62,101586.0,112.7954,112.7954,112.5206,112.5206,101586.0
2023-12-11 11:15:00,114.64,114.77,114.55,114.56,97791.0,112.5402,112.6678,112.4518,112.4617,97791.0
2023-12-11 11:20:00,114.57,114.7,114.5,114.66,113751.0,112.4715,112.5991,112.4028,112.5598,113751.0
2023-12-11 11:25:00,114.65,114.79,114.57,114.61,66714.0,112.55,112.6874,112.4715,112.5107,66714.0
2023-12-11 11:30:00,114.61,114.69,114.51,114.55,46881.0,112.5107,112.5893,112.4126,112.4518,46881.0
2023-12-11 11:35:00,114.55,114.65,114.5,114.64,43340.0,112.4518,112.55,112.4028,112.5402,43340.0
2023-12-11 11:40:00,114.64,114.72,114.57,114.72,55569.0,112.5402,112.6187,112.4715,112.6187,55569.0
2023-12-11 11:45:00,114.73,114.84,114.66,114.73,112148.0,112.6285,112.7365,112.5598,112.6285,112148.0
2023-12-11 11:50:00,114.74,114.82,114.69,114.72,93065.0,112.6384,112.7169,112.5893,112.6187,93065.0
2023-12-11 11:55:00,114.71,114.76,114.62,114.75,58292.0,112.6089,112.658,112.5206,112.6482,58292.0
2023-12-11 12:00:00,114.75,115.06,114.73,115.04,85780.0,112.6482,112.9525,112.6285,112.9329,85780.0
2023-12-11 12:05:00,115.04,115.13,114.94,114.95,125227.0,112.9329,113.0212,112.8347,112.8445,125227.0
2023-12-11 12:10:00,114.96,115.04,114.89,114.94,54554.0,112.8543,112.9329,112.7856,112.8347,54554.0
2023-12-11 12:15:00,114.97,114.97,114.5,114.88,76160.0,112.8641,112.8641,112.4028,112.7758,76160.0
2023-12-11 12:20:00,114.87,114.9,114.75,114.85,88427.0,112.766,112.7954,112.6482,112.7463,88427.0
2023-12-11 12:25:00,114.86,114.86,114.72,114.75,65696.0,112.7562,112.7562,112.6187,112.6482,65696.0
2023-12-11 12:30:00,114.76,114.88,114.74,114.86,37616.0,112.658,112.7758,112.6384,112.7562,37616.0
2023-12-11 12:35:00,114.86,114.92,114.84,114.91,61111.0,112.7562,112.8151,112.7365,112.8052,61111.0
2023-12-11 12:40:00,114.93,114.99,114.89,114.92,83964.0,112.8249,112.8838,112.7856,112.8151,83964.0
2023-12-11 12:45:00,114.91,115.01,114.86,115.0,78689.0,112.8052,112.9034,112.7562,112.8936,78689.0
2023-12-11 12:50:00,115.01,115.07,114.94,114.97,77001.0,112.9034,112.9623,112.8347,112.8641,77001.0
2023-12-11 12:55:00,114.97,115.04,114.95,115.01,43961.0,112.8641,112.9329,112.8445,112.9034,43961.0
2023-12-11 13:00:00,115.01,115.19,114.97,115.14,73035.0,112.9034,113.0801,112.8641,113.031,73035.0
2023-12-11 13:05:00,115.14,115.17,114.98,115.01,77020.0,113.031,113.0605,112.874,112.9034,77020.0
2023-12-11 13:10:00,115.01,115.04,114.9,114.9,60690.0,112.9034,112.9329,112.7954,112.7954,60690.0
2023-12-11 13:15:00,114.9,114.99,114.89,114.95,50764.0,112.7954,112.8838,112.7856,112.8445,50764.0
2023-12-11 13:20:00,114.96,115.1,114.96,115.08,60741.0,112.8543,112.9918,112.8543,112.9721,60741.0
2023-12-11 13:25:00,115.07,115.13,114.89,114.9,65336.0,112.9623,113.0212,112.7856,112.7954,65336.0
2023-12-11 13:30:00,114.9,115.06,114.86,115.04,99448.0,112.7954,112.9525,112.7562,112.9329,99448.0
2023-12-11 13:35:00,115.05,115.11,115.04,115.05,55060.0,112.9427,113.0016,112.9329,112.9427,55060.0
2023-12-11 13:40:00,115.05,115.15,115.03,115.05,58614.0,112.9427,113.0409,112.923,112.9427,58614.0
2023-12-11 13:45:00,115.05,115.13,115.05,115.08,47404.0,112.9427,113.0212,112.9427,112.9721,47404.0
2023-12-11 13:50:00,115.07,115.1,115.0,115.09,37330.0,112.9623,112.9918,112.8936,112.9819,37330.0
2023-12-11 13:55:00,115.09,115.14,115.03,115.13,54287.0,112.9819,113.031,112.923,113.0212,54287.0
2023-12-11 14:00:00,115.13,115.16,115.1,115.15,34537.0,113.0212,113.0507,112.9918,113.0409,34537.0
2023-12-11 14:05:00,115.14,115.2,115.1,115.12,69671.0,113.031,113.0899,112.9918,113.0114,69671.0
2023-12-11 14:10:00,115.12,115.23,115.12,115.18,57056.0,113.0114,113.1194,113.0114,113.0703,57056.0
2023-12-11 14:15:00,115.17,115.2,115.09,115.14,57568.0,113.0605,113.0899,112.9819,113.031,57568.0
2023-12-11 14:20:00,115.14,115.21,115.08,115.1,55840.0,113.031,113.0998,112.9721,112.9918,55840.0
2023-12-11 14:25:00,115.09,115.34,115.09,115.34,89803.0,112.9819,113.2274,112.9819,113.2274,89803.0
2023-12-11 14:30:00,115.34,115.35,115.19,115.2,86351.0,113.2274,113.2372,113.0801,113.0899,86351.0
2023-12-11 14:35:00,115.19,115.21,115.09,115.13,68332.0,113.0801,113.0998,112.9819,113.0212,68332.0
2023-12-11 14:40:00,115.13,115.15,115.07,115.09,52767.0,113.0212,113.0409,112.9623,112.9819,52767.0
2023-12-11 14:45:00,115.09,115.12,115.05,115.09,62267.0,112.9819,113.0114,112.9427,112.9819,62267.0
2023-12-11 14:50:00,115.09,115.1,115.0,115.0,68596.0,112.9819,112.9918,112.8936,112.8936,68596.0
2023-12-11 14:55:00,115.01,115.01,114.81,114.86,202808.0,112.9034,112.9034,112.7071,112.7562,202808.0
2023-12-11 15:00:00,114.86,114.93,114.77,114.8,105141.0,112.7562,112.8249,112.6678,112.6973,105141.0
2023-12-11 15:05:00,114.81,114.86,114.76,114.77,109202.0,112.7071,112.7562,112.658,112.6678,109202.0
2023-12-11 15:10:00,114.77,114.94,114.75,114.85,125369.0,112.6678,112.8347,112.6482,112.7463,125369.0
2023-12-11 15:15:00,114.86,115.07,114.85,115.02,147094.0,112.7562,112.9623,112.7463,112.9132,147094.0
2023-12-11 15:20:00,115.02,115.15,114.97,115.11,141442.0,112.9132,113.0409,112.8641,113.0016,141442.0
2023-12-11 15:25:00,115.11,115.13,115.0,115.05,123228.0,113.0016,113.0212,112.8936,112.9427,123228.0
2023-12-11 15:30:00,115.05,115.12,115.03,115.05,196300.0,112.9427,113.0114,112.923,112.9427,196300.0
2023-12-11 15:35:00,115.04,115.1,115.0,115.05,170932.0,112.9329,112.9918,112.8936,112.9427,170932.0
2023-12-11 15:40:00,115.06,115.07,114.97,114.98,236779.0,112.9525,112.9623,112.8641,112.874,236779.0
2023-12-11 15:45:00,114.97,115.06,114.83,114.87,364172.0,112.8641,112.9525,112.7267,112.766,364172.0
2023-12-11 15:50:00,114.87,115.02,114.79,114.99,444316.0,112.766,112.9132,112.6874,112.8838,444316.0
2023-12-11 15:55:00,114.99,115.19,114.87,115.07,1007894.0,112.8838,113.0801,112.766,112.9623,1007894.0
2023-12-12 09:30:00,102.7,104.95,102.05,103.81,3258403.0,100.8189,103.0277,100.1808,101.9086,3258403.0
2023-12-12 09:35:00,103.81,103.98,102.9,103.06,1844986.0,101.9086,102.0754,101.0152,101.1723,1844986.0
2023-12-12 09:40:00,103.07,103.49,102.92,103.15,1161784.0,101.1821,101.5944,101.0349,101.2606,1161784.0
2023-12-12 09:45:00,103.14,103.7,103.05,103.19,1126520.0,101.2508,101.8006,101.1625,101.2999,1126520.0
2023-12-12 09:50:00,103.19,104.35,103.08,104.2,1230560.0,101.2999,102.4387,101.1919,102.2914,1230560.0
2023-12-12 09:55:00,104.22,104.55,103.6,103.65,1002337.0,102.3111,102.635,101.7024,101.7515,1002337.0
2023-12-12 10:00:00,103.66,103.75,103.02,103.17,1072310.0,101.7613,101.8497,101.133,101.2803,1072310.0
2023-12-12 10:05:00,103.17,103.25,103.0,103.09,924429.0,101.2803,101.3588,101.1134,101.2017,924429.0
2023-12-12 10:10:00,103.09,103.73,102.96,103.32,957852.0,101.2017,101.83,101.0741,101.4275,957852.0
2023-12-12 10:15:00,103.33,103.58,103.11,103.28,581093.0,101.4374,101.6828,101.2214,101.3883,581093.0
2023-12-12 10:20:00,103.29,103.51,103.06,103.14,478396.0,101.3981,101.6141,101.1723,101.2508,478396.0
2023-12-12 10:25:00,103.13,103.27,103.1,103.11,360254.0,101.241,101.3785,101.2116,101.2214,360254.0
2023-12-12 10:30:00,103.11,103.16,102.27,102.32,1104556.0,101.2214,101.2705,100.3968,100.4459,1104556.0
2023-12-12 10:35:00,102.32,102.52,102.09,102.26,1053045.0,100.4459,100.6422,100.2201,100.387,1053045.0
2023-12-12 10:40:00,102.26,102.26,101.71,101.73,1042558.0,100.387,100.387,99.847,99.8667,1042558.0
2023-12-12 10:45:00,101.73,102.25,101.72,102.11,657547.0,99.8667,100.3771,99.8568,100.2397,657547.0
2023-12-12 10:50:00,102.11,102.13,101.81,101.93,571999.0,100.2397,100.2593,99.9452,100.063,571999.0
2023-12-12 10:55:00,101.93,102.19,101.93,102.13,411337.0,100.063,100.3182,100.063,100.2593,411337.0
2023-12-12 11:00:00,102.13,102.37,102.08,102.16,583269.0,100.2593,100.4949,100.2102,100.2888,583269.0
2023-12-12 11:05:00,102.16,102.66,102.13,102.34,732761.0,100.2888,100.7796,100.2593,100.4655,732761.0
2023-12-12 11:10:00,102.33,102.38,102.01,102.02,336288.0,100.4557,100.5048,100.1415,100.1513,336288.0
2023-12-12 11:15:00,102.02,102.05,101.66,101.69,512968.0,100.1513,100.1808,99.7979,99.8274,512968.0
2023-12-12 11:20:00,101.7,102.04,101.54,101.95,624113.0,99.8372,100.171,99.6801,100.0826,624113.0
2023-12-12 11:25:00,101.95,102.49,101.86,102.44,666138.0,100.0826,100.6127,99.9943,100.5637,666138.0
2023-12-12 11:30:00,102.43,102.89,102.43,102.57,719134.0,100.5538,101.0054,100.5538,100.6913,719134.0
2023-12-12 11:35:00,102.57,102.57,102.03,102.11,454714.0,100.6913,100.6913,100.1612,100.2397,454714.0
2023-12-12 11:40:00,102.11,102.34,102.1,102.15,384192.0,100.2397,100.4655,100.2299,100.279,384192.0
2023-12-12 11:45:00,102.15,102.16,101.93,102.09,446203.0,100.279,100.2888,100.063,100.2201,446203.0
2023-12-12 11:50:00,102.09,102.45,101.81,102.45,484957.0,100.2201,100.5735,99.9452,100.5735,484957.0
2023-12-12 11:55:00,102.45,102.63,102.23,102.29,439306.0,100.5735,100.7502,100.3575,100.4164,439306.0
2023-12-12 12:00:00,102.29,102.47,102.09,102.4,257838.0,100.4164,100.5931,100.2201,100.5244,257838.0
2023-12-12 12:05:00,102.41,102.45,102.25,102.27,137962.0,100.5342,100.5735,100.3771,100.3968,137962.0
2023-12-12 12:10:00,102.27,102.42,102.2,102.23,224052.0,100.3968,100.544,100.328,100.3575,224052.0
2023-12-12 12:15:00,102.23,102.31,102.13,102.14,177151.0,100.3575,100.436,100.2593,100.2691,177151.0
2023-12-12 12:20:00,102.13,102.25,102.0,102.03,330039.0,100.2593,100.3771,100.1317,100.1612,330039.0
2023-12-12 12:25:00,102.03,102.05,101.73,101.73,417896.0,100.1612,100.1808,99.8667,99.8667,417896.0
2023-12-12 12:30:00,101.74,101.96,101.72,101.89,284257.0,99.8765,100.0924,99.8568,100.0237,284257.0
2023-12-12 12:35:00,101.9,101.95,101.76,101.77,256132.0,100.0335,100.0826,99.8961,99.9059,256132.0
2023-12-12 12:40:00,101.77,101.78,101.58,101.66,381694.0,99.9059,99.9157,99.7194,99.7979,381694.0
2023-12-12 12:45:00,101.67,101.72,101.62,101.72,222404.0,99.8078,99.8568,99.7587,99.8568,222404.0
2023-12-12 12:50:00,101.71,101.82,101.66,101.67,192575.0,99.847,99.955,99.7979,99.8078,192575.0
2023-12-12 12:55:00,101.66,101.78,101.66,101.72,135900.0,99.7979,99.9157,99.7979,99.8568,135900.0
2023-12-12 13:00:00,101.72,101.86,101.68,101.7,266668.0,99.8568,99.9943,99.8176,99.8372,266668.0
2023-12-12 13:05:00,101.73,101.76,101.55,101.55,275933.0,99.8667,99.8961,99.69,99.69,275933.0
2023-12-12 13:10:00,101.56,101.61,101.35,101.37,523869.0,99.6998,99.7489,99.4936,99.5133,523869.0
2023-12-12 13:15:00,101.38,101.76,101.3,101.52,502533.0,99.5231,99.8961,99.4445,99.6605,502533.0
2023-12-12 13:20:00,101.5,101.6,101.48,101.53,178345.0,99.6409,99.739,99.6212,99.6703,178345.0
2023-12-12 13:25:00,101.54,101.57,101.33,101.36,237506.0,99.6801,99.7096,99.474,99.5034,237506.0
2023-12-12 13:30:00,101.36,101.4,101.27,101.38,287515.0,99.5034,99.5427,99.4151,99.5231,287515.0
2023-12-12 13:35:00,101.38,101.57,101.35,101.57,193985.0,99.5231,99.7096,99.4936,99.7096,193985.0
2023-12-12 13:40:00,101.56,101.62,101.42,101.48,213313.0,99.6998,99.7587,99.5623,99.6212,213313.0
2023-12-12 13:45:00,101.48,101.53,101.33,101.34,138913.0,99.6212,99.6703,99.474,99.4838,138913.0
2023-12-12 13:50:00,101.36,101.38,101.24,101.35,439908.0,99.5034,99.5231,99.3856,99.4936,439908.0
2023-12-12 13:55:00,101.36,101.5,101.3,101.49,315112.0,99.5034,99.6409,99.4445,99.6311,315112.0
2023-12-12 14:00:00,101.5,101.61,101.48,101.59,266156.0,99.6409,99.7489,99.6212,99.7292,266156.0
2023-12-12 14:05:00,101.59,101.79,101.56,101.57,360408.0,99.7292,99.9256,99.6998,99.7096,360408.0
2023-12-12 14:10:00,101.56,101.57,101.26,101.28,328313.0,99.6998,99.7096,99.4053,99.4249,328313.0
2023-12-12 14:15:00,101.28,101.29,101.04,101.05,403405.0,99.4249,99.4347,99.1893,99.1991,403405.0
2023-12-12 14:20:00,101.04,101.06,100.76,100.79,666213.0,99.1893,99.2089,98.9144,98.9439,666213.0
2023-12-12 14:25:00,100.78,100.88,100.69,100.83,471768.0,98.9341,99.0322,98.8457,98.9831,471768.0
2023-12-12 14:30:00,100.83,101.2,100.82,101.18,362803.0,98.9831,99.3464,98.9733,99.3267,362803.0
2023-12-12 14:35:00,101.16,101.28,100.95,100.98,407792.0,99.3071,99.4249,99.1009,99.1304,407792.0
2023-12-12 14:40:00,100.96,101.12,100.95,101.11,304825.0,99.1108,99.2678,99.1009,99.258,304825.0
2023-12-12 14:45:00,101.11,101.23,101.0,101.16,254246.0,99.258,99.3758,99.15,99.3071,254246.0
2023-12-12 14:50:00,101.16,101.3,101.13,101.29,411950.0,99.3071,99.4445,99.2776,99.4347,411950.0
2023-12-12 14:55:00,101.3,101.44,101.16,101.33,572627.0,99.4445,99.582,99.3071,99.474,572627.0
2023-12-12 15:00:00,101.33,101.43,101.2,101.24,333670.0,99.474,99.5722,99.3464,99.3856,333670.0
2023-12-12 15:05:00,101.22,101.34,101.03,101.05,526704.0,99.366,99.4838,99.1795,99.1991,526704.0
2023-12-12 15:10:00,101.04,101.14,100.8,101.14,442270.0,99.1893,99.2875,98.9537,99.2875,442270.0
2023-12-12 15:15:00,101.14,101.33,101.13,101.18,480240.0,99.2875,99.474,99.2776,99.3267,480240.0
2023-12-12 15:20:00,101.17,101.41,101.0,101.41,534670.0,99.3169,99.5525,99.15,99.5525,534670.0
2023-12-12 15:25:00,101.4,101.49,101.18,101.47,612409.0,99.5427,99.6311,99.3267,99.6114,612409.0
2023-12-12 15:30:00,101.47,101.7,101.44,101.56,654286.0,99.6114,99.8372,99.582,99.6998,654286.0
2023-12-12 15:35:00,101.56,101.73,101.46,101.66,467242.0,99.6998,99.8667,99.6016,99.7979,467242.0
2023-12-12 15:40:00,101.66,101.7,101.27,101.32,743520.0,99.7979,99.8372,99.4151,99.4642,743520.0
2023-12-12 15:45:00,101.31,101.35,101.15,101.21,614757.0,99.4544,99.4936,99.2973,99.3562,614757.0
2023-12-12 15:50:00,101.21,101.24,101.1,101.17,842456.0,99.3562,99.3856,99.2482,99.3169,842456.0
2023-12-12 15:55:00,101.17,101.18,100.73,100.81,1874103.0,99.3169,99.3267,98.885,98.9635,1874103.0
2023-12-13 09:30:00,101.08,101.14,100.06,100.19,930666.0,99.2286,99.2875,98.2272,98.3549,930666.0
2023-12-13 09:35:00,100.2,100.53,100.16,100.26,662479.0,98.3647,98.6886,98.3254,98.4236,662479.0
2023-12-13 09:40:00,100.26,100.32,99.73,99.85,824120.0,98.4236,98.4825,97.9033,98.0211,824120.0
2023-12-13 09:45:00,99.84,99.9,99.26,99.52,896696.0,98.0113,98.0702,97.4419,97.6971,896696.0
2023-12-13 09:50:00,99.53,99.95,99.49,99.81,511205.0,97.707,98.1193,97.6677,97.9818,511205.0
2023-12-13 09:55:00,99.81,100.05,99.64,99.84,346221.0,97.9818,98.2174,97.8149,98.0113,346221.0
2023-12-13 10:00:00,99.85,99.95,99.71,99.87,325598.0,98.0211,98.1193,97.8837,98.0407,325598.0
2023-12-13 10:05:00,99.87,100.21,99.86,99.98,505840.0,98.0407,98.3745,98.0309,98.1487,505840.0
2023-12-13 10:10:00,100.0,100.05,99.83,99.98,264098.0,98.1683,98.2174,98.0015,98.1487,264098.0
2023-12-13 10:15:00,99.98,100.19,99.89,100.07,264859.0,98.1487,98.3549,98.0604,98.2371,264859.0
2023-12-13 10:20:00,100.07,100.37,99.95,100.27,279439.0,98.2371,98.5316,98.1193,98.4334,279439.0
2023-12-13 10:25:00,100.28,100.33,99.95,100.01,267436.0,98.4432,98.4923,98.1193,98.1782,267436.0
2023-12-13 10:30:00,100.0,100.28,100.0,100.26,230614.0,98.1683,98.4432,98.1683,98.4236,230614.0
2023-12-13 10:35:00,100.26,100.35,100.15,100.35,156640.0,98.4236,98.5119,98.3156,98.5119,156640.0
2023-12-13 10:40:00,100.34,100.9,100.31,100.88,256579.0,98.5021,99.0519,98.4727,99.0322,256579.0
2023-12-13 10:45:00,100.88,101.19,100.88,100.95,445361.0,99.0322,99.3365,99.0322,99.1009,445361.0
2023-12-13 10:50:00,100.97,101.01,100.9,100.97,189267.0,99.1206,99.1598,99.0519,99.1206,189267.0
2023-12-13 10:55:00,100.96,101.59,100.95,101.47,307836.0,99.1108,99.7292,99.1009,99.6114,307836.0
2023-12-13 11:00:00,101.47,101.81,101.34,101.66,523469.0,99.6114,99.9452,99.4838,99.7979,523469.0
2023-12-13 11:05:00,101.67,102.31,101.66,102.29,586656.0,99.8078,100.436,99.7979,100.4164,586656.0
2023-12-13 11:10:00,102.29,102.56,102.29,102.51,660750.0,100.4164,100.6815,100.4164,100.6324,660750.0
2023-12-13 11:15:00,102.5,103.02,102.47,102.71,696837.0,100.6226,101.133,100.5931,100.8287,696837.0
2023-12-13 11:20:00,102.71,103.1,102.71,103.01,449681.0,100.8287,101.2116,100.8287,101.1232,449681.0
2023-12-13 11:25:00,103.0,103.05,102.69,102.78,424042.0,101.1134,101.1625,100.8091,100.8974,424042.0
2023-12-13 11:30:00,102.79,102.83,102.53,102.53,256703.0,100.9072,100.9465,100.652,100.652,256703.0
2023-12-13 11:35:00,102.54,102.64,102.26,102.36,274839.0,100.6618,100.76,100.387,100.4851,274839.0
2023-12-13 11:40:00,102.37,102.67,102.26,102.54,275065.0,100.4949,100.7894,100.387,100.6618,275065.0
2023-12-13 11:45:00,102.53,102.57,102.3,102.43,209018.0,100.652,100.6913,100.4262,100.5538,209018.0
2023-12-13 11:50:00,102.43,102.63,102.42,102.6,230916.0,100.5538,100.7502,100.544,100.7207,230916.0
2023-12-13 11:55:00,102.6,102.65,102.5,102.58,186960.0,100.7207,100.7698,100.6226,100.7011,186960.0
2023-12-13 12:00:00,102.58,102.89,102.56,102.85,264298.0,100.7011,101.0054,100.6815,100.9661,264298.0
2023-12-13 12:05:00,102.86,102.88,102.36,102.38,176716.0,100.976,100.9956,100.4851,100.5048,176716.0
2023-12-13 12:10:00,102.39,102.46,102.32,102.37,248106.0,100.5146,100.5833,100.4459,100.4949,248106.0
2023-12-13 12:15:00,102.36,102.4,101.94,102.1,285863.0,100.4851,100.5244,100.0728,100.2299,285863.0
2023-12-13 12:20:00,102.09,102.38,101.94,102.08,240077.0,100.2201,100.5048,100.0728,100.2102,240077.0
2023-12-13 12:25:00,102.08,102.44,102.08,102.33,148490.0,100.2102,100.5637,100.2102,100.4557,148490.0
2023-12-13 12:30:00,102.33,102.43,102.13,102.24,174806.0,100.4557,100.5538,100.2593,100.3673,174806.0
2023-12-13 12:35:00,102.25,102.3,101.99,102.24,177821.0,100.3771,100.4262,100.1219,100.3673,177821.0
2023-12-13 12:40:00,102.25,102.34,102.2,102.28,98776.0,100.3771,100.4655,100.328,100.4066,98776.0
2023-12-13 12:45:00,102.26,102.29,102.18,102.22,84805.0,100.387,100.4164,100.3084,100.3477,84805.0
2023-12-13 12:50:00,102.22,102.23,101.96,101.98,275674.0,100.3477,100.3575,100.0924,100.1121,275674.0
2023-12-13 12:55:00,101.97,102.22,101.9,102.2,199670.0,100.1023,100.3477,100.0335,100.328,199670.0
2023-12-13 13:00:00,102.19,102.32,101.97,101.97,164198.0,100.3182,100.4459,100.1023,100.1023,164198.0
2023-12-13 13:05:00,101.97,102.0,101.83,101.99,162417.0,100.1023,100.1317,99.9648,100.1219,162417.0
2023-12-13 13:10:00,102.0,102.07,101.77,101.95,250225.0,100.1317,100.2004,99.9059,100.0826,250225.0
2023-12-13 13:15:00,101.96,102.2,101.9,102.06,121609.0,100.0924,100.328,100.0335,100.1906,121609.0
2023-12-13 13:20:00,102.08,102.08,101.94,101.96,87823.0,100.2102,100.2102,100.0728,100.0924,87823.0
2023-12-13 13:25:00,101.97,102.0,101.71,101.72,109401.0,100.1023,100.1317,99.847,99.8568,109401.0
2023-12-13 13:30:00,101.72,101.85,101.52,101.81,194942.0,99.8568,99.9845,99.6605,99.9452,194942.0
2023-12-13 13:35:00,101.82,101.9,101.67,101.74,179949.0,99.955,100.0335,99.8078,99.8765,179949.0
2023-12-13 13:40:00,101.74,102.05,101.74,102.04,80861.0,99.8765,100.1808,99.8765,100.171,80861.0
2023-12-13 13:45:00,102.04,102.14,101.97,102.06,137290.0,100.171,100.2691,100.1023,100.1906,137290.0
2023-12-13 13:50:00,102.07,102.14,101.9,102.09,155397.0,100.2004,100.2691,100.0335,100.2201,155397.0
2023-12-13 13:55:00,102.09,102.11,101.7,101.75,206248.0,100.2201,100.2397,99.8372,99.8863,206248.0
2023-12-13 14:00:00,101.75,102.44,101.7,102.39,393164.0,99.8863,100.5637,99.8372,100.5146,393164.0
2023-12-13 14:05:00,102.41,102.65,102.16,102.3,370454.0,100.5342,100.7698,100.2888,100.4262,370454.0
2023-12-13 14:10:00,102.28,102.48,102.05,102.38,164134.0,100.4066,100.6029,100.1808,100.5048,164134.0
2023-12-13 14:15:00,102.4,102.68,102.31,102.58,241661.0,100.5244,100.7993,100.436,100.7011,241661.0
2023-12-13 14:20:00,102.6,102.64,102.28,102.29,162547.0,100.7207,100.76,100.4066,100.4164,162547.0
2023-12-13 14:25:00,102.28,102.28,101.85,101.95,196431.0,100.4066,100.4066,99.9845,100.0826,196431.0
2023-12-13 14:30:00,101.94,102.45,101.93,102.2,141677.0,100.0728,100.5735,100.063,100.328,141677.0
2023-12-13 14:35:00,102.2,102.36,102.09,102.23,199778.0,100.328,100.4851,100.2201,100.3575,199778.0
2023-12-13 14:40:00,102.25,102.35,102.14,102.23,175272.0,100.3771,100.4753,100.2691,100.3575,175272.0
2023-12-13 14:45:00,102.24,102.3,102.11,102.13,237893.0,100.3673,100.4262,100.2397,100.2593,237893.0
2023-12-13 14:50:00,102.12,102.2,101.99,102.15,204759.0,100.2495,100.328,100.1219,100.279,204759.0
2023-12-13 14:55:00,102.17,102.39,102.12,102.37,246571.0,100.2986,100.5146,100.2495,100.4949,246571.0
2023-12-13 15:00:00,102.36,102.79,102.26,102.66,253837.0,100.4851,100.9072,100.387,100.7796,253837.0
2023-12-13 15:05:00,102.67,102.77,102.6,102.75,197267.0,100.7894,100.8876,100.7207,100.868,197267.0
2023-12-13 15:10:00,102.76,102.76,102.18,102.19,211820.0,100.8778,100.8778,100.3084,100.3182,211820.0
2023-12-13 15:15:00,102.18,102.29,102.0,102.19,213493.0,100.3084,100.4164,100.1317,100.3182,213493.0
2023-12-13 15:20:00,102.19,102.38,102.1,102.36,397487.0,100.3182,100.5048,100.2299,100.4851,397487.0
2023-12-13 15:25:00,102.36,102.69,102.32,102.66,225065.0,100.4851,100.8091,100.4459,100.7796,225065.0
2023-12-13 15:30:00,102.64,103.02,102.6,102.77,313140.0,100.76,101.133,100.7207,100.8876,313140.0
2023-12-13 15:35:00,102.78,102.97,102.76,102.95,376943.0,100.8974,101.0839,100.8778,101.0643,376943.0
2023-12-13 15:40:00,102.95,102.97,102.86,102.93,266514.0,101.0643,101.0839,100.976,101.0447,266514.0
2023-12-13 15:45:00,102.93,102.93,102.76,102.84,205785.0,101.0447,101.0447,100.8778,100.9563,205785.0
2023-12-13 15:50:00,102.85,102.92,102.72,102.89,280878.0,100.9661,101.0349,100.8385,101.0054,280878.0
2023-12-13 15:55:00,102.89,103.0,102.88,102.99,643390.0,101.0054,101.1134,100.9956,101.1036,643390.0
2023-12-14 09:30:00,101.87,102.25,101.07,101.62,668935.0,100.0041,100.3771,99.2187,99.7587,668935.0
2023-12-14 09:35:00,101.62,101.92,101.4,101.87,454381.0,99.7587,100.0532,99.5427,100.0041,454381.0
2023-12-14 09:40:00,101.89,102.2,101.6,101.62,319549.0,100.0237,100.328,99.739,99.7587,319549.0
2023-12-14 09:45:00,101.64,101.81,101.28,101.29,403584.0,99.7783,99.9452,99.4249,99.4347,403584.0
2023-12-14 09:50:00,101.29,101.6,101.1,101.29,389864.0,99.4347,99.739,99.2482,99.4347,389864.0
2023-12-14 09:55:00,101.3,101.34,100.76,101.03,392865.0,99.4445,99.4838,98.9144,99.1795,392865.0
2023-12-14 10:00:00,101.04,101.08,100.83,100.84,354015.0,99.1893,99.2286,98.9831,98.993,354015.0
2023-12-14 10:05:00,100.83,101.0,100.62,100.84,313152.0,98.9831,99.15,98.777,98.993,313152.0
2023-12-14 10:10:00,100.86,101.19,100.86,100.93,288151.0,99.0126,99.3365,99.0126,99.0813,288151.0
2023-12-14 10:15:00,100.93,101.49,100.9,101.47,254968.0,99.0813,99.6311,99.0519,99.6114,254968.0
2023-12-14 10:20:00,101.45,101.64,101.29,101.38,245503.0,99.5918,99.7783,99.4347,99.5231,245503.0
2023-12-14 10:25:00,101.37,101.47,101.14,101.23,167783.0,99.5133,99.6114,99.2875,99.3758,167783.0
2023-12-14 10:30:00,101.23,101.33,101.05,101.25,183078.0,99.3758,99.474,99.1991,99.3955,183078.0
2023-12-14 10:35:00,101.27,101.33,101.0,101.08,114873.0,99.4151,99.474,99.15,99.2286,114873.0
2023-12-14 10:40:00,101.08,101.13,100.8,100.91,151947.0,99.2286,99.2776,98.9537,99.0617,151947.0
2023-12-14 10:45:00,100.91,101.15,100.76,100.78,188210.0,99.0617,99.2973,98.9144,98.9341,188210.0
2023-12-14 10:50:00,100.76,100.78,100.51,100.54,228723.0,98.9144,98.9341,98.669,98.6985,228723.0
2023-12-14 10:55:00,100.54,100.87,100.46,100.66,249309.0,98.6985,99.0224,98.6199,98.8163,249309.0
2023-12-14 11:00:00,100.66,100.87,100.5,100.56,134735.0,98.8163,99.0224,98.6592,98.7181,134735.0
2023-12-14 11:05:00,100.59,100.77,100.56,100.74,92786.0,98.7475,98.9242,98.7181,98.8948,92786.0
2023-12-14 11:10:00,100.74,100.75,100.39,100.5,209901.0,98.8948,98.9046,98.5512,98.6592,209901.0
2023-12-14 11:15:00,100.5,100.79,100.45,100.76,171444.0,98.6592,98.9439,98.6101,98.9144,171444.0
2023-12-14 11:20:00,100.75,100.86,100.67,100.81,168670.0,98.9046,99.0126,98.8261,98.9635,168670.0
2023-12-14 11:25:00,100.81,100.99,100.8,100.9,134963.0,98.9635,99.1402,98.9537,99.0519,134963.0
2023-12-14 11:30:00,100.87,100.88,100.65,100.67,68949.0,99.0224,99.0322,98.8064,98.8261,68949.0
2023-12-14 11:35:00,100.66,100.68,100.55,100.55,107926.0,98.8163,98.8359,98.7083,98.7083,107926.0
2023-12-14 11:40:00,100.56,100.84,100.56,100.77,101875.0,98.7181,98.993,98.7181,98.9242,101875.0
2023-12-14 11:45:00,100.78,100.94,100.72,100.85,104636.0,98.9341,99.0911,98.8752,99.0028,104636.0
2023-12-14 11:50:00,100.86,100.86,100.73,100.83,172261.0,99.0126,99.0126,98.885,98.9831,172261.0
2023-12-14 11:55:00,100.83,100.84,100.65,100.72,96460.0,98.9831,98.993,98.8064,98.8752,96460.0
2023-12-14 12:00:00,100.72,100.82,100.72,100.79,182929.0,98.8752,98.9733,98.8752,98.9439,182929.0
2023-12-14 12:05:00,100.79,100.94,100.72,100.8,208657.0,98.9439,99.0911,98.8752,98.9537,208657.0
2023-12-14 12:10:00,100.79,100.86,100.64,100.7,173858.0,98.9439,99.0126,98.7966,98.8555,173858.0
2023-12-14 12:15:00,100.69,100.91,100.68,100.9,148963.0,98.8457,99.0617,98.8359,99.0519,148963.0
2023-12-14 12:20:00,100.89,101.07,100.86,101.04,177793.0,99.042,99.2187,99.0126,99.1893,177793.0
2023-12-14 12:25:00,101.04,101.07,100.98,101.06,171742.0,99.1893,99.2187,99.1304,99.2089,171742.0
2023-12-14 12:30:00,101.06,101.15,101.01,101.03,176730.0,99.2089,99.2973,99.1598,99.1795,176730.0
2023-12-14 12:35:00,101.03,101.11,101.0,101.0,130266.0,99.1795,99.258,99.15,99.15,130266.0
2023-12-14 12:40:00,101.01,101.01,100.88,100.91,98967.0,99.1598,99.1598,99.0322,99.0617,98967.0
2023-12-14 12:45:00,100.91,100.94,100.85,100.87,115600.0,99.0617,99.0911,99.0028,99.0224,115600.0
2023-12-14 12:50:00,100.86,100.92,100.76,100.78,97604.0,99.0126,99.0715,98.9144,98.9341,97604.0
2023-12-14 12:55:00,100.77,100.8,100.65,100.67,79227.0,98.9242,98.9537,98.8064,98.8261,79227.0
2023-12-14 13:00:00,100.66,100.73,100.55,100.7,100420.0,98.8163,98.885,98.7083,98.8555,100420.0
2023-12-14 13:05:00,100.71,100.76,100.54,100.76,137963.0,98.8653,98.9144,98.6985,98.9144,137963.0
2023-12-14 13:10:00,100.77,100.85,100.68,100.78,83901.0,98.9242,99.0028,98.8359,98.9341,83901.0
2023-12-14 13:15:00,100.77,100.81,100.58,100.59,153218.0,98.9242,98.9635,98.7377,98.7475,153218.0
2023-12-14 13:20:00,100.58,100.97,100.58,100.9,410855.0,98.7377,99.1206,98.7377,99.0519,410855.0
2023-12-14 13:25:00,100.92,100.99,100.85,100.9,217632.0,99.0715,99.1402,99.0028,99.0519,217632.0
2023-12-14 13:30:00,100.9,100.92,100.64,100.7,210541.0,99.0519,99.0715,98.7966,98.8555,210541.0
2023-12-14 13:35:00,100.68,100.68,100.26,100.33,267763.0,98.8359,98.8359,98.4236,98.4923,267763.0
2023-12-14 13:40:00,100.33,100.5,100.2,100.48,159951.0,98.4923,98.6592,98.3647,98.6396,159951.0
2023-12-14 13:45:00,100.47,100.53,100.21,100.25,102475.0,98.6297,98.6886,98.3745,98.4138,102475.0
2023-12-14 13:50:00,100.26,100.26,99.94,99.95,308470.0,98.4236,98.4236,98.1094,98.1193,308470.0
2023-12-14 13:55:00,99.96,100.07,99.87,99.91,228812.0,98.1291,98.2371,98.0407,98.08,228812.0
2023-12-14 14:00:00,99.91,100.15,99.9,100.01,292288.0,98.08,98.3156,98.0702,98.1782,292288.0
2023-12-14 14:05:00,100.01,100.11,99.99,100.08,139415.0,98.1782,98.2763,98.1585,98.2469,139415.0
2023-12-14 14:10:00,100.08,100.39,100.07,100.34,154834.0,98.2469,98.5512,98.2371,98.5021,154834.0
2023-12-14 14:15:00,100.34,100.43,100.21,100.26,400319.0,98.5021,98.5905,98.3745,98.4236,400319.0
2023-12-14 14:20:00,100.28,100.33,100.15,100.3,269384.0,98.4432,98.4923,98.3156,98.4629,269384.0
2023-12-14 14:25:00,100.29,100.44,100.27,100.4,149602.0,98.453,98.6003,98.4334,98.561,149602.0
2023-12-14 14:30:00,100.4,100.41,100.2,100.24,237238.0,98.561,98.5708,98.3647,98.4039,237238.0
2023-12-14 14:35:00,100.25,100.3,100.15,100.24,309092.0,98.4138,98.4629,98.3156,98.4039,309092.0
2023-12-14 14:40:00,100.24,100.33,100.17,100.24,224630.0,98.4039,98.4923,98.3352,98.4039,224630.0
2023-12-14 14:45:00,100.24,100.52,100.23,100.47,273783.0,98.4039,98.6788,98.3941,98.6297,273783.0
2023-12-14 14:50:00,100.49,100.54,100.43,100.5,92438.0,98.6494,98.6985,98.5905,98.6592,92438.0
2023-12-14 14:55:00,100.49,100.54,100.41,100.54,208551.0,98.6494,98.6985,98.5708,98.6985,208551.0
2023-12-14 15:00:00,100.54,100.58,100.38,100.39,131077.0,98.6985,98.7377,98.5414,98.5512,131077.0
2023-12-14 15:05:00,100.38,100.42,100.12,100.2,134836.0,98.5414,98.5807,98.2861,98.3647,134836.0
2023-12-14 15:10:00,100.2,100.4,100.19,100.3,137639.0,98.3647,98.561,98.3549,98.4629,137639.0
2023-12-14 15:15:00,100.29,100.49,100.28,100.49,174757.0,98.453,98.6494,98.4432,98.6494,174757.0
2023-12-14 15:20:00,100.49,100.49,100.34,100.44,143872.0,98.6494,98.6494,98.5021,98.6003,143872.0
2023-12-14 15:25:00,100.44,100.49,100.3,100.36,218719.0,98.6003,98.6494,98.4629,98.5218,218719.0
2023-12-14 15:30:00,100.37,100.43,100.24,100.3,301715.0,98.5316,98.5905,98.4039,98.4629,301715.0
2023-12-14 15:35:00,100.29,100.54,100.29,100.49,180302.0,98.453,98.6985,98.453,98.6494,180302.0
2023-12-14 15:40:00,100.5,100.62,100.41,100.52,168905.0,98.6592,98.777,98.5708,98.6788,168905.0
2023-12-14 15:45:00,100.51,100.56,100.44,100.45,337824.0,98.669,98.7181,98.6003,98.6101,337824.0
2023-12-14 15:50:00,100.45,100.49,100.21,100.21,415741.0,98.6101,98.6494,98.3745,98.3745,415741.0
2023-12-14 15:55:00,100.22,100.33,100.17,100.32,985879.0,98.3843,98.4923,98.3352,98.4825,985879.0
2023-12-15 09:30:00,99.5,100.46,99.36,100.38,1561683.0,97.6775,98.6199,97.5401,98.5414,1561683.0
2023-12-15 09:35:00,100.42,101.13,100.33,101.13,601914.0,98.5807,99.2776,98.4923,99.2776,601914.0
2023-12-15 09:40:00,101.12,101.68,101.03,101.55,465151.0,99.2678,99.8176,99.1795,99.69,465151.0
2023-12-15 09:45:00,101.55,101.62,100.7,100.75,324733.0,99.69,99.7587,98.8555,98.9046,324733.0
2023-12-15 09:50:00,100.76,101.05,100.67,100.83,227780.0,98.9144,99.1991,98.8261,98.9831,227780.0
2023-12-15 09:55:00,100.84,100.96,100.54,100.56,181264.0,98.993,99.1108,98.6985,98.7181,181264.0
2023-12-15 10:00:00,100.56,101.03,100.54,100.95,179172.0,98.7181,99.1795,98.6985,99.1009,179172.0
2023-12-15 10:05:00,100.97,101.19,100.8,101.19,205627.0,99.1206,99.3365,98.9537,99.3365,205627.0
2023-12-15 10:10:00,101.19,101.44,101.11,101.36,328312.0,99.3365,99.582,99.258,99.5034,328312.0
2023-12-15 10:15:00,101.36,101.57,101.28,101.44,144740.0,99.5034,99.7096,99.4249,99.582,144740.0
2023-12-15 10:20:00,101.42,101.46,100.99,101.09,100265.0,99.5623,99.6016,99.1402,99.2384,100265.0
2023-12-15 10:25:00,101.1,101.44,101.1,101.42,75117.0,99.2482,99.582,99.2482,99.5623,75117.0
2023-12-15 10:30:00,101.43,101.45,101.17,101.34,315377.0,99.5722,99.5918,99.3169,99.4838,315377.0
2023-12-15 10:35:00,101.35,101.38,101.13,101.19,121161.0,99.4936,99.5231,99.2776,99.3365,121161.0
2023-12-15 10:40:00,101.19,101.21,101.0,101.06,91191.0,99.3365,99.3562,99.15,99.2089,91191.0
2023-12-15 10:45:00,101.05,101.42,101.02,101.36,55903.0,99.1991,99.5623,99.1697,99.5034,55903.0
2023-12-15 10:50:00,101.35,101.64,101.35,101.61,152716.0,99.4936,99.7783,99.4936,99.7489,152716.0
2023-12-15 10:55:00,101.61,101.63,101.38,101.47,187367.0,99.7489,99.7685,99.5231,99.6114,187367.0
2023-12-15 11:00:00,101.48,101.52,101.4,101.52,78880.0,99.6212,99.6605,99.5427,99.6605,78880.0
2023-12-15 11:05:00,101.51,101.75,101.49,101.75,131864.0,99.6507,99.8863,99.6311,99.8863,131864.0
2023-12-15 11:10:00,101.74,101.93,101.71,101.72,193053.0,99.8765,100.063,99.847,99.8568,193053.0
2023-12-15 11:15:00,101.72,102.05,101.72,102.03,223339.0,99.8568,100.1808,99.8568,100.1612,223339.0
2023-12-15 11:20:00,102.03,102.04,101.92,101.98,126767.0,100.1612,100.171,100.0532,100.1121,126767.0
2023-12-15 11:25:00,101.96,102.07,101.93,102.03,170036.0,100.0924,100.2004,100.063,100.1612,170036.0
2023-12-15 11:30:00,102.03,102.09,101.99,102.01,193116.0,100.1612,100.2201,100.1219,100.1415,193116.0
2023-12-15 11:35:00,102.0,102.09,101.92,102.05,108960.0,100.1317,100.2201,100.0532,100.1808,108960.0
2023-12-15 11:40:00,102.03,102.05,101.81,101.87,74267.0,100.1612,100.1808,99.9452,100.0041,74267.0
2023-12-15 11:45:00,101.86,101.95,101.76,101.94,69798.0,99.9943,100.0826,99.8961,100.0728,69798.0
2023-12-15 11:50:00,101.94,102.05,101.9,102.02,78501.0,100.0728,100.1808,100.0335,100.1513,78501.0
2023-12-15 11:55:00,102.02,102.27,102.02,102.14,198207.0,100.1513,100.3968,100.1513,100.2691,198207.0
2023-12-15 12:00:00,102.15,102.22,102.05,102.08,136851.0,100.279,100.3477,100.1808,100.2102,136851.0
2023-12-15 12:05:00,102.08,102.25,102.07,102.2,100627.0,100.2102,100.3771,100.2004,100.328,100627.0
2023-12-15 12:10:00,102.2,102.39,102.19,102.34,161710.0,100.328,100.5146,100.3182,100.4655,161710.0
2023-12-15 12:15:00,102.33,102.46,102.33,102.45,123866.0,100.4557,100.5833,100.4557,100.5735,123866.0
2023-12-15 12:20:00,102.46,102.52,102.39,102.51,92269.0,100.5833,100.6422,100.5146,100.6324,92269.0
2023-12-15 12:25:00,102.52,102.62,102.5,102.53,124891.0,100.6422,100.7404,100.6226,100.652,124891.0
2023-12-15 12:30:00,102.55,102.59,102.49,102.55,104242.0,100.6716,100.7109,100.6127,100.6716,104242.0
2023-12-15 12:35:00,102.54,102.57,102.39,102.56,90148.0,100.6618,100.6913,100.5146,100.6815,90148.0
2023-12-15 12:40:00,102.56,102.69,102.55,102.66,97197.0,100.6815,100.8091,100.6716,100.7796,97197.0
2023-12-15 12:45:00,102.67,102.71,102.62,102.65,76121.0,100.7894,100.8287,100.7404,100.7698,76121.0
2023-12-15 12:50:00,102.65,102.8,102.58,102.6,94993.0,100.7698,100.9171,100.7011,100.7207,94993.0
2023-12-15 12:55:00,102.6,102.62,102.45,102.54,91300.0,100.7207,100.7404,100.5735,100.6618,91300.0
2023-12-15 13:00:00,102.54,102.93,102.51,102.92,195854.0,100.6618,101.0447,100.6324,101.0349,195854.0
2023-12-15 13:05:00,102.92,103.05,102.91,103.04,243113.0,101.0349,101.1625,101.025,101.1527,243113.0
2023-12-15 13:10:00,103.05,103.37,103.04,103.3,344692.0,101.1625,101.4766,101.1527,101.4079,344692.0
2023-12-15 13:15:00,103.3,103.35,103.16,103.31,239233.0,101.4079,101.457,101.2705,101.4177,239233.0
2023-12-15 13:20:00,103.31,103.33,103.14,103.26,129307.0,101.4177,101.4374,101.2508,101.3686,129307.0
2023-12-15 13:25:00,103.26,103.53,103.25,103.51,199700.0,101.3686,101.6337,101.3588,101.6141,199700.0
2023-12-15 13:30:00,103.5,103.66,103.45,103.46,225615.0,101.6042,101.7613,101.5552,101.565,225615.0
2023-12-15 13:35:00,103.45,103.47,103.3,103.44,135506.0,101.5552,101.5748,101.4079,101.5453,135506.0
2023-12-15 13:40:00,103.45,103.54,103.32,103.53,145822.0,101.5552,101.6435,101.4275,101.6337,145822.0
2023-12-15 13:45:00,103.53,103.54,103.34,103.49,161283.0,101.6337,101.6435,101.4472,101.5944,161283.0
2023-12-15 13:50:00,103.49,103.58,103.22,103.26,177858.0,101.5944,101.6828,101.3294,101.3686,177858.0
2023-12-15 13:55:00,103.27,103.29,103.04,103.08,159214.0,101.3785,101.3981,101.1527,101.1919,159214.0
2023-12-15 14:00:00,103.07,103.12,102.87,102.88,168177.0,101.1821,101.2312,100.9858,100.9956,168177.0
2023-12-15 14:05:00,102.87,103.11,102.82,103.04,169936.0,100.9858,101.2214,100.9367,101.1527,169936.0
2023-12-15 14:10:00,103.04,103.18,103.0,103.04,156462.0,101.1527,101.2901,101.1134,101.1527,156462.0
2023-12-15 14:15:00,103.04,103.21,102.99,103.2,166888.0,101.1527,101.3195,101.1036,101.3097,166888.0
2023-12-15 14:20:00,103.2,103.47,103.2,103.43,162051.0,101.3097,101.5748,101.3097,101.5355,162051.0
2023-12-15 14:25:00,103.44,103.52,103.39,103.4,123417.0,101.5453,101.6239,101.4963,101.5061,123417.0
2023-12-15 14:30:00,103.41,103.55,103.4,103.53,96476.0,101.5159,101.6533,101.5061,101.6337,96476.0
2023-12-15 14:35:00,103.53,103.67,103.47,103.53,176896.0,101.6337,101.7711,101.5748,101.6337,176896.0
2023-12-15 14:40:00,103.53,103.62,103.46,103.62,126175.0,101.6337,101.722,101.565,101.722,126175.0
2023-12-15 14:45:00,103.61,103.65,103.45,103.45,102488.0,101.7122,101.7515,101.5552,101.5552,102488.0
2023-12-15 14:50:00,103.45,103.61,103.44,103.57,80545.0,101.5552,101.7122,101.5453,101.673,80545.0
2023-12-15 14:55:00,103.57,103.63,103.45,103.51,202231.0,101.673,101.7319,101.5552,101.6141,202231.0
2023-12-15 15:00:00,103.52,103.55,103.46,103.54,166824.0,101.6239,101.6533,101.565,101.6435,166824.0
2023-12-15 15:05:00,103.56,103.6,103.32,103.38,135825.0,101.6631,101.7024,101.4275,101.4864,135825.0
2023-12-15 15:10:00,103.38,103.58,103.31,103.52,139743.0,101.4864,101.6828,101.4177,101.6239,139743.0
2023-12-15 15:15:00,103.5,103.57,103.47,103.52,112876.0,101.6042,101.673,101.5748,101.6239,112876.0
2023-12-15 15:20:00,103.52,103.79,103.5,103.77,234837.0,101.6239,101.8889,101.6042,101.8693,234837.0
2023-12-15 15:25:00,103.77,103.82,103.59,103.59,188381.0,101.8693,101.9184,101.6926,101.6926,188381.0
2023-12-15 15:30:00,103.59,103.68,103.49,103.63,221210.0,101.6926,101.7809,101.5944,101.7319,221210.0
2023-12-15 15:35:00,103.62,103.77,103.54,103.74,243353.0,101.722,101.8693,101.6435,101.8398,243353.0
2023-12-15 15:40:00,103.73,103.83,103.63,103.68,207860.0,101.83,101.9282,101.7319,101.7809,207860.0
2023-12-15 15:45:00,103.68,103.95,103.67,103.95,551508.0,101.7809,102.046,101.7711,102.046,551508.0
2023-12-15 15:50:00,103.94,103.99,103.85,103.87,457457.0,102.0362,102.0853,101.9478,101.9675,457457.0
2023-12-15 15:55:00,103.88,103.95,103.23,103.28,1189381.0,101.9773,102.046,101.3392,101.3883,1189381.0
2023-12-18 09:30:00,103.41,103.98,102.91,103.62,425514.0,101.5159,102.0754,101.025,101.722,425514.0
2023-12-18 09:35:00,103.63,104.33,103.63,104.11,373402.0,101.7319,102.419,101.7319,102.2031,373402.0
2023-12-18 09:40:00,104.1,104.68,104.09,104.51,257568.0,102.1932,102.7626,102.1834,102.5957,257568.0
2023-12-18 09:45:00,104.51,104.75,104.44,104.66,257070.0,102.5957,102.8313,102.527,102.743,257070.0
2023-12-18 09:50:00,104.68,105.36,104.62,105.11,439391.0,102.7626,103.4302,102.7037,103.1847,439391.0
2023-12-18 09:55:00,105.13,105.48,105.04,105.48,207553.0,103.2044,103.548,103.116,103.548,207553.0
2023-12-18 10:00:00,105.46,105.56,105.24,105.38,290635.0,103.5283,103.6265,103.3124,103.4498,290635.0
2023-12-18 10:05:00,105.37,105.41,104.97,105.03,420202.0,103.44,103.4793,103.0473,103.1062,420202.0
2023-12-18 10:10:00,105.03,105.08,104.88,105.02,168767.0,103.1062,103.1553,102.959,103.0964,168767.0
2023-12-18 10:15:00,105.03,105.31,105.03,105.14,164399.0,103.1062,103.3811,103.1062,103.2142,164399.0
2023-12-18 10:20:00,105.15,105.17,104.92,105.08,166262.0,103.224,103.2436,102.9982,103.1553,166262.0
2023-12-18 10:25:00,105.08,105.09,104.94,104.97,95998.0,103.1553,103.1651,103.0179,103.0473,95998.0
2023-12-18 10:30:00,104.97,105.1,104.93,104.98,127785.0,103.0473,103.1749,103.008,103.0571,127785.0
2023-12-18 10:35:00,104.98,105.03,104.72,104.79,126070.0,103.0571,103.1062,102.8019,102.8706,126070.0
2023-12-18 10:40:00,104.79,104.89,104.62,104.85,105534.0,102.8706,102.9688,102.7037,102.9295,105534.0
2023-12-18 10:45:00,104.86,104.92,104.79,104.9,92660.0,102.9393,102.9982,102.8706,102.9786,92660.0
2023-12-18 10:50:00,104.89,105.04,104.83,104.88,92798.0,102.9688,103.116,102.9099,102.959,92798.0
2023-12-18 10:55:00,104.87,105.01,104.85,104.98,71239.0,102.9491,103.0866,102.9295,103.0571,71239.0
2023-12-18 11:00:00,104.98,105.08,104.93,105.02,64901.0,103.0571,103.1553,103.008,103.0964,64901.0
2023-12-18 11:05:00,105.01,105.09,105.0,105.07,74511.0,103.0866,103.1651,103.0768,103.1455,74511.0
2023-12-18 11:10:00,105.07,105.19,105.05,105.15,64855.0,103.1455,103.2633,103.1258,103.224,64855.0
2023-12-18 11:15:00,105.16,105.29,105.15,105.28,70805.0,103.2338,103.3615,103.224,103.3516,70805.0
2023-12-18 11:20:00,105.29,105.33,105.13,105.22,87606.0,103.3615,103.4007,103.2044,103.2927,87606.0
2023-12-18 11:25:00,105.21,105.21,105.01,105.01,62205.0,103.2829,103.2829,103.0866,103.0866,62205.0
2023-12-18 11:30:00,105.01,105.15,104.99,105.14,60287.0,103.0866,103.224,103.0669,103.2142,60287.0
2023-12-18 11:35:00,105.11,105.29,105.1,105.26,97621.0,103.1847,103.3615,103.1749,103.332,97621.0
2023-12-18 11:40:00,105.26,105.26,105.2,105.24,42992.0,103.332,103.332,103.2731,103.3124,42992.0
2023-12-18 11:45:00,105.24,105.4,105.22,105.38,78316.0,103.3124,103.4694,103.2927,103.4498,78316.0
2023-12-18 11:50:00,105.38,105.52,105.36,105.38,113479.0,103.4498,103.5872,103.4302,103.4498,113479.0
2023-12-18 11:55:00,105.38,105.54,105.36,105.46,59672.0,103.4498,103.6069,103.4302,103.5283,59672.0
2023-12-18 12:00:00,105.46,105.7,105.43,105.69,114836.0,103.5283,103.7639,103.4989,103.7541,114836.0
2023-12-18 12:05:00,105.69,105.88,105.68,105.87,149268.0,103.7541,103.9406,103.7443,103.9308,149268.0
2023-12-18 12:10:00,105.87,105.95,105.83,105.87,111537.0,103.9308,104.0094,103.8916,103.9308,111537.0
2023-12-18 12:15:00,105.86,105.95,105.72,105.76,101651.0,103.921,104.0094,103.7836,103.8228,101651.0
2023-12-18 12:20:00,105.77,105.94,105.72,105.86,107046.0,103.8327,103.9995,103.7836,103.921,107046.0
2023-12-18 12:25:00,105.87,105.92,105.84,105.88,89633.0,103.9308,103.9799,103.9014,103.9406,89633.0
2023-12-18 12:30:00,105.89,105.95,105.77,105.84,116367.0,103.9505,104.0094,103.8327,103.9014,116367.0
2023-12-18 12:35:00,105.85,105.9,105.6,105.63,89221.0,103.9112,103.9603,103.6658,103.6952,89221.0
2023-12-18 12:40:00,105.62,105.62,105.5,105.58,77293.0,103.6854,103.6854,103.5676,103.6461,77293.0
2023-12-18 12:45:00,105.57,105.59,105.51,105.59,55702.0,103.6363,103.656,103.5774,103.656,55702.0
2023-12-18 12:50:00,105.59,105.72,105.58,105.68,54985.0,103.656,103.7836,103.6461,103.7443,54985.0
2023-12-18 12:55:00,105.68,105.69,105.47,105.51,51318.0,103.7443,103.7541,103.5382,103.5774,51318.0
2023-12-18 13:00:00,105.52,105.57,105.45,105.56,70585.0,103.5872,103.6363,103.5185,103.6265,70585.0
2023-12-18 13:05:00,105.58,105.66,105.58,105.64,41286.0,103.6461,103.7247,103.6461,103.705,41286.0
2023-12-18 13:10:00,105.63,105.74,105.63,105.72,68223.0,103.6952,103.8032,103.6952,103.7836,68223.0
2023-12-18 13:15:00,105.72,105.77,105.66,105.74,69641.0,103.7836,103.8327,103.7247,103.8032,69641.0
2023-12-18 13:20:00,105.74,105.83,105.71,105.83,52173.0,103.8032,103.8916,103.7738,103.8916,52173.0
2023-12-18 13:25:00,105.82,105.94,105.81,105.92,46282.0,103.8817,103.9995,103.8719,103.9799,46282.0
2023-12-18 13:30:00,105.92,106.03,105.92,106.02,154932.0,103.9799,104.0879,103.9799,104.0781,154932.0
2023-12-18 13:35:00,106.02,106.03,105.94,105.99,73146.0,104.0781,104.0879,103.9995,104.0486,73146.0
2023-12-18 13:40:00,105.99,106.12,105.98,106.11,111466.0,104.0486,104.1762,104.0388,104.1664,111466.0
2023-12-18 13:45:00,106.11,106.16,106.04,106.15,82615.0,104.1664,104.2155,104.0977,104.2057,82615.0
2023-12-18 13:50:00,106.15,106.16,106.06,106.07,62876.0,104.2057,104.2155,104.1173,104.1272,62876.0
2023-12-18 13:55:00,106.07,106.07,105.82,105.86,69034.0,104.1272,104.1272,103.8817,103.921,69034.0
2023-12-18 14:00:00,105.86,105.88,105.77,105.86,63601.0,103.921,103.9406,103.8327,103.921,63601.0
2023-12-18 14:05:00,105.86,105.94,105.78,105.83,52669.0,103.921,103.9995,103.8425,103.8916,52669.0
2023-12-18 14:10:00,105.84,105.88,105.77,105.78,36239.0,103.9014,103.9406,103.8327,103.8425,36239.0
2023-12-18 14:15:00,105.77,105.84,105.7,105.83,47459.0,103.8327,103.9014,103.7639,103.8916,47459.0
2023-12-18 14:20:00,105.81,106.0,105.81,105.98,62649.0,103.8719,104.0584,103.8719,104.0388,62649.0
2023-12-18 14:25:00,105.97,105.98,105.54,105.56,108412.0,104.029,104.0388,103.6069,103.6265,108412.0
2023-12-18 14:30:00,105.55,105.55,105.45,105.48,71983.0,103.6167,103.6167,103.5185,103.548,71983.0
2023-12-18 14:35:00,105.49,105.54,105.39,105.51,70590.0,103.5578,103.6069,103.4596,103.5774,70590.0
2023-12-18 14:40:00,105.51,105.69,105.5,105.63,68227.0,103.5774,103.7541,103.5676,103.6952,68227.0
2023-12-18 14:45:00,105.62,105.64,105.52,105.56,68172.0,103.6854,103.705,103.5872,103.6265,68172.0
2023-12-18 14:50:00,105.55,105.61,105.53,105.59,55025.0,103.6167,103.6756,103.5971,103.656,55025.0
2023-12-18 14:55:00,105.59,105.65,105.56,105.59,54217.0,103.656,103.7149,103.6265,103.656,54217.0
2023-12-18 15:00:00,105.59,105.59,105.38,105.5,80077.0,103.656,103.656,103.4498,103.5676,80077.0
2023-12-18 15:05:00,105.5,105.56,105.43,105.47,72925.0,103.5676,103.6265,103.4989,103.5382,72925.0
2023-12-18 15:10:00,105.46,105.5,105.42,105.45,70911.0,103.5283,103.5676,103.4891,103.5185,70911.0
2023-12-18 15:15:00,105.45,105.58,105.44,105.52,64755.0,103.5185,103.6461,103.5087,103.5872,64755.0
2023-12-18 15:20:00,105.51,105.57,105.5,105.52,67165.0,103.5774,103.6363,103.5676,103.5872,67165.0
2023-12-18 15:25:00,105.52,105.55,105.42,105.47,55256.0,103.5872,103.6167,103.4891,103.5382,55256.0
2023-12-18 15:30:00,105.48,105.48,105.27,105.29,98871.0,103.548,103.548,103.3418,103.3615,98871.0
2023-12-18 15:35:00,105.28,105.28,105.06,105.09,75478.0,103.3516,103.3516,103.1357,103.1651,75478.0
2023-12-18 15:40:00,105.08,105.16,105.06,105.14,99684.0,103.1553,103.2338,103.1357,103.2142,99684.0
2023-12-18 15:45:00,105.14,105.15,105.01,105.15,169643.0,103.2142,103.224,103.0866,103.224,169643.0
2023-12-18 15:50:00,105.14,105.22,105.09,105.19,252152.0,103.2142,103.2927,103.1651,103.2633,252152.0
2023-12-18 15:55:00,105.18,105.2,104.98,105.0,490576.0,103.2535,103.2731,103.0571,103.0768,490576.0
2023-12-19 09:30:00,104.98,105.59,104.95,105.56,336540.0,103.0571,103.656,103.0277,103.6265,336540.0
2023-12-19 09:35:00,105.59,105.95,105.37,105.78,132445.0,103.656,104.0094,103.44,103.8425,132445.0
2023-12-19 09:40:00,105.77,105.77,105.23,105.29,168868.0,103.8327,103.8327,103.3026,103.3615,168868.0
2023-12-19 09:45:00,105.3,105.41,104.8,104.86,159003.0,103.3713,103.4793,102.8804,102.9393,159003.0
2023-12-19 09:50:00,104.87,105.26,104.87,105.26,152673.0,102.9491,103.332,102.9491,103.332,152673.0
2023-12-19 09:55:00,105.26,105.28,104.93,105.02,141852.0,103.332,103.3516,103.008,103.0964,141852.0
2023-12-19 10:00:00,105.01,105.32,104.99,105.25,142521.0,103.0866,103.3909,103.0669,103.3222,142521.0
2023-12-19 10:05:00,105.23,105.28,105.13,105.21,83836.0,103.3026,103.3516,103.2044,103.2829,83836.0
2023-12-19 10:10:00,105.21,105.38,105.18,105.27,74655.0,103.2829,103.4498,103.2535,103.3418,74655.0
2023-12-19 10:15:00,105.28,105.34,105.17,105.2,106314.0,103.3516,103.4105,103.2436,103.2731,106314.0
2023-12-19 10:20:00,105.19,105.42,105.19,105.39,62670.0,103.2633,103.4891,103.2633,103.4596,62670.0
2023-12-19 10:25:00,105.4,105.49,105.33,105.48,81047.0,103.4694,103.5578,103.4007,103.548,81047.0
2023-12-19 10:30:00,105.48,105.65,105.44,105.56,101131.0,103.548,103.7149,103.5087,103.6265,101131.0
2023-12-19 10:35:00,105.57,105.64,105.31,105.34,87874.0,103.6363,103.705,103.3811,103.4105,87874.0
2023-12-19 10:40:00,105.35,105.43,105.24,105.25,119346.0,103.4204,103.4989,103.3124,103.3222,119346.0
2023-12-19 10:45:00,105.25,105.26,105.03,105.17,124862.0,103.3222,103.332,103.1062,103.2436,124862.0
2023-12-19 10:50:00,105.18,105.4,105.17,105.38,61162.0,103.2535,103.4694,103.2436,103.4498,61162.0
2023-12-19 10:55:00,105.38,105.42,105.27,105.32,55945.0,103.4498,103.4891,103.3418,103.3909,55945.0
2023-12-19 11:00:00,105.31,105.34,105.16,105.34,116996.0,103.3811,103.4105,103.2338,103.4105,116996.0
2023-12-19 11:05:00,105.33,105.38,105.28,105.32,36584.0,103.4007,103.4498,103.3516,103.3909,36584.0
2023-12-19 11:10:00,105.32,105.54,105.29,105.53,50136.0,103.3909,103.6069,103.3615,103.5971,50136.0
2023-12-19 11:15:00,105.53,105.67,105.52,105.65,69136.0,103.5971,103.7345,103.5872,103.7149,69136.0
2023-12-19 11:20:00,105.65,105.65,105.51,105.61,45067.0,103.7149,103.7149,103.5774,103.6756,45067.0
2023-12-19 11:25:00,105.61,105.71,105.58,105.6,50126.0,103.6756,103.7738,103.6461,103.6658,50126.0
2023-12-19 11:30:00,105.63,105.72,105.56,105.7,46467.0,103.6952,103.7836,103.6265,103.7639,46467.0
2023-12-19 11:35:00,105.69,105.87,105.61,105.85,109655.0,103.7541,103.9308,103.6756,103.9112,109655.0
2023-12-19 11:40:00,105.87,106.08,105.81,106.08,117031.0,103.9308,104.137,103.8719,104.137,117031.0
2023-12-19 11:45:00,106.09,106.17,106.01,106.15,70756.0,104.1468,104.2253,104.0683,104.2057,70756.0
2023-12-19 11:50:00,106.13,106.17,105.97,106.09,65366.0,104.1861,104.2253,104.029,104.1468,65366.0
2023-12-19 11:55:00,106.1,106.23,106.09,106.16,64611.0,104.1566,104.2842,104.1468,104.2155,64611.0
2023-12-19 12:00:00,106.17,106.17,105.82,105.83,74246.0,104.2253,104.2253,103.8817,103.8916,74246.0
2023-12-19 12:05:00,105.83,105.87,105.75,105.77,48855.0,103.8916,103.9308,103.813,103.8327,48855.0
2023-12-19 12:10:00,105.76,105.92,105.71,105.9,67984.0,103.8228,103.9799,103.7738,103.9603,67984.0
2023-12-19 12:15:00,105.9,105.94,105.87,105.92,40184.0,103.9603,103.9995,103.9308,103.9799,40184.0
2023-12-19 12:20:00,105.92,105.94,105.78,105.81,60940.0,103.9799,103.9995,103.8425,103.8719,60940.0
2023-12-19 12:25:00,105.8,105.87,105.77,105.8,34704.0,103.8621,103.9308,103.8327,103.8621,34704.0
2023-12-19 12:30:00,105.8,105.88,105.76,105.88,42293.0,103.8621,103.9406,103.8228,103.9406,42293.0
2023-12-19 12:35:00,105.87,105.87,105.75,105.81,48695.0,103.9308,103.9308,103.813,103.8719,48695.0
2023-12-19 12:40:00,105.82,105.84,105.78,105.83,35830.0,103.8817,103.9014,103.8425,103.8916,35830.0
2023-12-19 12:45:00,105.82,105.92,105.81,105.87,32457.0,103.8817,103.9799,103.8719,103.9308,32457.0
2023-12-19 12:50:00,105.88,105.97,105.86,105.92,42468.0,103.9406,104.029,103.921,103.9799,42468.0
2023-12-19 12:55:00,105.91,105.92,105.83,105.88,35744.0,103.9701,103.9799,103.8916,103.9406,35744.0
2023-12-19 13:00:00,105.89,105.95,105.85,105.86,39522.0,103.9505,104.0094,103.9112,103.921,39522.0
2023-12-19 13:05:00,105.87,105.9,105.78,105.78,52419.0,103.9308,103.9603,103.8425,103.8425,52419.0
2023-12-19 13:10:00,105.79,105.81,105.75,105.78,24992.0,103.8523,103.8719,103.813,103.8425,24992.0
2023-12-19 13:15:00,105.78,105.8,105.75,105.79,41725.0,103.8425,103.8621,103.813,103.8523,41725.0
2023-12-19 13:20:00,105.78,105.79,105.73,105.77,41755.0,103.8425,103.8523,103.7934,103.8327,41755.0
2023-12-19 13:25:00,105.78,105.78,105.71,105.78,34004.0,103.8425,103.8425,103.7738,103.8425,34004.0
2023-12-19 13:30:00,105.77,106.04,105.77,106.01,63070.0,103.8327,104.0977,103.8327,104.0683,63070.0
2023-12-19 13:35:00,106.02,106.13,106.0,106.08,85990.0,104.0781,104.1861,104.0584,104.137,85990.0
2023-12-19 13:40:00,106.08,106.1,106.0,106.06,30765.0,104.137,104.1566,104.0584,104.1173,30765.0
2023-12-19 13:45:00,106.07,106.2,106.05,106.18,73201.0,104.1272,104.2548,104.1075,104.2351,73201.0
2023-12-19 13:50:00,106.18,106.19,106.0,106.05,125439.0,104.2351,104.245,104.0584,104.1075,125439.0
2023-12-19 13:55:00,106.06,106.25,106.06,106.23,97992.0,104.1173,104.3039,104.1173,104.2842,97992.0
2023-12-19 14:00:00,106.25,106.27,106.2,106.25,50166.0,104.3039,104.3235,104.2548,104.3039,50166.0
2023-12-19 14:05:00,106.25,106.34,106.14,106.2,102280.0,104.3039,104.3922,104.1959,104.2548,102280.0
2023-12-19 14:10:00,106.2,106.27,106.11,106.13,43567.0,104.2548,104.3235,104.1664,104.1861,43567.0
2023-12-19 14:15:00,106.13,106.21,106.1,106.15,35122.0,104.1861,104.2646,104.1566,104.2057,35122.0
2023-12-19 14:20:00,106.15,106.15,105.91,105.98,87720.0,104.2057,104.2057,103.9701,104.0388,87720.0
2023-12-19 14:25:00,105.98,106.04,105.97,106.02,37210.0,104.0388,104.0977,104.029,104.0781,37210.0
2023-12-19 14:30:00,106.02,106.07,105.95,106.06,33720.0,104.0781,104.1272,104.0094,104.1173,33720.0
2023-12-19 14:35:00,106.07,106.07,105.89,105.89,22369.0,104.1272,104.1272,103.9505,103.9505,22369.0
2023-12-19 14:40:00,105.89,105.9,105.71,105.82,57134.0,103.9505,103.9603,103.7738,103.8817,57134.0
2023-12-19 14:45:00,105.82,105.86,105.77,105.84,49245.0,103.8817,103.921,103.8327,103.9014,49245.0
2023-12-19 14:50:00,105.85,105.92,105.82,105.86,34019.0,103.9112,103.9799,103.8817,103.921,34019.0
2023-12-19 14:55:00,105.86,105.92,105.8,105.92,35543.0,103.921,103.9799,103.8621,103.9799,35543.0
2023-12-19 15:00:00,105.91,105.91,105.8,105.81,35034.0,103.9701,103.9701,103.8621,103.8719,35034.0
2023-12-19 15:05:00,105.82,105.87,105.76,105.82,57073.0,103.8817,103.9308,103.8228,103.8817,57073.0
2023-12-19 15:10:00,105.82,105.94,105.81,105.94,37665.0,103.8817,103.9995,103.8719,103.9995,37665.0
2023-12-19 15:15:00,105.94,105.96,105.91,105.95,31885.0,103.9995,104.0192,103.9701,104.0094,31885.0
2023-12-19 15:20:00,105.95,105.99,105.91,105.93,56268.0,104.0094,104.0486,103.9701,103.9897,56268.0
2023-12-19 15:25:00,105.93,105.96,105.79,105.88,60645.0,103.9897,104.0192,103.8523,103.9406,60645.0
2023-12-19 15:30:00,105.88,106.0,105.85,105.99,61874.0,103.9406,104.0584,103.9112,104.0486,61874.0
2023-12-19 15:35:00,105.98,106.0,105.89,105.91,52086.0,104.0388,104.0584,103.9505,103.9701,52086.0
2023-12-19 15:40:00,105.91,105.98,105.89,105.92,58633.0,103.9701,104.0388,103.9505,103.9799,58633.0
2023-12-19 15:45:00,105.92,105.99,105.81,105.95,94798.0,103.9799,104.0486,103.8719,104.0094,94798.0
2023-12-19 15:50:00,105.95,106.08,105.92,105.98,134449.0,104.0094,104.137,103.9799,104.0388,134449.0
2023-12-19 15:55:00,105.98,106.29,105.98,106.26,429543.0,104.0388,104.3431,104.0388,104.3137,429543.0
2023-12-20 09:30:00,105.95,106.09,105.17,105.39,286697.0,104.0094,104.1468,103.2436,103.4596,286697.0
2023-12-20 09:35:00,105.38,105.46,105.1,105.23,81330.0,103.4498,103.5283,103.1749,103.3026,81330.0
2023-12-20 09:40:00,105.28,105.4,105.16,105.38,75526.0,103.3516,103.4694,103.2338,103.4498,75526.0
2023-12-20 09:45:00,105.38,105.82,105.35,105.54,156077.0,103.4498,103.8817,103.4204,103.6069,156077.0
2023-12-20 09:50:00,105.63,105.72,105.41,105.6,74694.0,103.6952,103.7836,103.4793,103.6658,74694.0
2023-12-20 09:55:00,105.62,105.67,105.5,105.56,52836.0,103.6854,103.7345,103.5676,103.6265,52836.0
2023-12-20 10:00:00,105.56,105.7,105.55,105.62,73687.0,103.6265,103.7639,103.6167,103.6854,73687.0
2023-12-20 10:05:00,105.62,105.83,105.55,105.78,87028.0,103.6854,103.8916,103.6167,103.8425,87028.0
2023-12-20 10:10:00,105.77,105.79,105.48,105.59,83532.0,103.8327,103.8523,103.548,103.656,83532.0
2023-12-20 10:15:00,105.58,105.63,105.39,105.54,64587.0,103.6461,103.6952,103.4596,103.6069,64587.0
2023-12-20 10:20:00,105.51,105.6,105.45,105.51,31379.0,103.5774,103.6658,103.5185,103.5774,31379.0
2023-12-20 10:25:00,105.51,105.52,105.27,105.35,84757.0,103.5774,103.5872,103.3418,103.4204,84757.0
2023-12-20 10:30:00,105.35,105.44,105.3,105.31,53116.0,103.4204,103.5087,103.3713,103.3811,53116.0
2023-12-20 10:35:00,105.33,105.43,105.19,105.27,101667.0,103.4007,103.4989,103.2633,103.3418,101667.0
2023-12-20 10:40:00,105.28,105.32,105.23,105.24,69385.0,103.3516,103.3909,103.3026,103.3124,69385.0
2023-12-20 10:45:00,105.25,105.48,105.22,105.46,90886.0,103.3222,103.548,103.2927,103.5283,90886.0
2023-12-20 10:50:00,105.47,105.6,105.45,105.46,63696.0,103.5382,103.6658,103.5185,103.5283,63696.0
2023-12-20 10:55:00,105.47,105.58,105.4,105.58,57653.0,103.5382,103.6461,103.4694,103.6461,57653.0
2023-12-20 11:00:00,105.57,105.62,105.42,105.56,74937.0,103.6363,103.6854,103.4891,103.6265,74937.0
2023-12-20 11:05:00,105.58,105.67,105.54,105.56,53560.0,103.6461,103.7345,103.6069,103.6265,53560.0
2023-12-20 11:10:00,105.56,105.84,105.5,105.68,90619.0,103.6265,103.9014,103.5676,103.7443,90619.0
2023-12-20 11:15:00,105.68,105.7,105.57,105.62,52669.0,103.7443,103.7639,103.6363,103.6854,52669.0
2023-12-20 11:20:00,105.64,105.64,105.49,105.5,32382.0,103.705,103.705,103.5578,103.5676,32382.0
2023-12-20 11:25:00,105.49,105.5,105.43,105.47,36978.0,103.5578,103.5676,103.4989,103.5382,36978.0
2023-12-20 11:30:00,105.48,105.49,105.37,105.37,38481.0,103.548,103.5578,103.44,103.44,38481.0
2023-12-20 11:35:00,105.38,105.49,105.38,105.43,37210.0,103.4498,103.5578,103.4498,103.4989,37210.0
2023-12-20 11:40:00,105.44,105.58,105.4,105.47,69891.0,103.5087,103.6461,103.4694,103.5382,69891.0
2023-12-20 11:45:00,105.48,105.54,105.42,105.54,25485.0,103.548,103.6069,103.4891,103.6069,25485.0
2023-12-20 11:50:00,105.54,105.58,105.5,105.55,33719.0,103.6069,103.6461,103.5676,103.6167,33719.0
2023-12-20 11:55:00,105.55,105.56,105.43,105.53,49480.0,103.6167,103.6265,103.4989,103.5971,49480.0
2023-12-20 12:00:00,105.54,105.69,105.53,105.67,35169.0,103.6069,103.7541,103.5971,103.7345,35169.0
2023-12-20 12:05:00,105.68,105.7,105.63,105.69,31748.0,103.7443,103.7639,103.6952,103.7541,31748.0
2023-12-20 12:10:00,105.68,105.75,105.68,105.74,28260.0,103.7443,103.813,103.7443,103.8032,28260.0
2023-12-20 12:15:00,105.75,105.89,105.75,105.82,47891.0,103.813,103.9505,103.813,103.8817,47891.0
2023-12-20 12:20:00,105.82,105.83,105.79,105.8,35030.0,103.8817,103.8916,103.8523,103.8621,35030.0
2023-12-20 12:25:00,105.8,105.89,105.79,105.81,30775.0,103.8621,103.9505,103.8523,103.8719,30775.0
2023-12-20 12:30:00,105.81,105.85,105.7,105.77,32773.0,103.8719,103.9112,103.7639,103.8327,32773.0
2023-12-20 12:35:00,105.77,105.82,105.72,105.79,29025.0,103.8327,103.8817,103.7836,103.8523,29025.0
2023-12-20 12:40:00,105.79,105.87,105.75,105.87,26065.0,103.8523,103.9308,103.813,103.9308,26065.0
2023-12-20 12:45:00,105.86,105.87,105.75,105.77,44870.0,103.921,103.9308,103.813,103.8327,44870.0
2023-12-20 12:50:00,105.77,105.98,105.76,105.97,124423.0,103.8327,104.0388,103.8228,104.029,124423.0
2023-12-20 12:55:00,105.96,106.02,105.87,105.92,57329.0,104.0192,104.0781,103.9308,103.9799,57329.0
2023-12-20 13:00:00,105.93,105.95,105.83,105.92,24505.0,103.9897,104.0094,103.8916,103.9799,24505.0
2023-12-20 13:05:00,105.93,106.03,105.92,105.97,30361.0,103.9897,104.0879,103.9799,104.029,30361.0
2023-12-20 13:10:00,105.98,106.02,105.87,105.9,28481.0,104.0388,104.0781,103.9308,103.9603,28481.0
2023-12-20 13:15:00,105.9,106.01,105.9,105.97,32420.0,103.9603,104.0683,103.9603,104.029,32420.0
2023-12-20 13:20:00,105.98,106.03,105.94,106.03,31929.0,104.0388,104.0879,103.9995,104.0879,31929.0
2023-12-20 13:25:00,106.03,106.06,105.96,105.97,24662.0,104.0879,104.1173,104.0192,104.029,24662.0
2023-12-20 13:30:00,105.97,106.07,105.97,106.04,20720.0,104.029,104.1272,104.029,104.0977,20720.0
2023-12-20 13:35:00,106.03,106.03,105.94,105.96,27530.0,104.0879,104.0879,103.9995,104.0192,27530.0
2023-12-20 13:40:00,105.95,106.0,105.88,105.93,30870.0,104.0094,104.0584,103.9406,103.9897,30870.0
2023-12-20 13:45:00,105.93,105.96,105.9,105.92,22324.0,103.9897,104.0192,103.9603,103.9799,22324.0
2023-12-20 13:50:00,105.92,105.93,105.87,105.89,24722.0,103.9799,103.9897,103.9308,103.9505,24722.0
2023-12-20 13:55:00,105.88,105.9,105.78,105.88,41342.0,103.9406,103.9603,103.8425,103.9406,41342.0
2023-12-20 14:00:00,105.86,105.89,105.81,105.82,25353.0,103.921,103.9505,103.8719,103.8817,25353.0
2023-12-20 14:05:00,105.81,105.85,105.76,105.79,36765.0,103.8719,103.9112,103.8228,103.8523,36765.0
2023-12-20 14:10:00,105.79,105.85,105.74,105.75,52483.0,103.8523,103.9112,103.8032,103.813,52483.0
2023-12-20 14:15:00,105.74,105.8,105.7,105.73,36741.0,103.8032,103.8621,103.7639,103.7934,36741.0
2023-12-20 14:20:00,105.72,105.83,105.71,105.77,40070.0,103.7836,103.8916,103.7738,103.8327,40070.0
2023-12-20 14:25:00,105.75,105.77,105.64,105.69,57788.0,103.813,103.8327,103.705,103.7541,57788.0
2023-12-20 14:30:00,105.69,105.69,105.5,105.53,53955.0,103.7541,103.7541,103.5676,103.5971,53955.0
2023-12-20 14:35:00,105.52,105.55,105.32,105.32,55391.0,103.5872,103.6167,103.3909,103.3909,55391.0
2023-12-20 14:40:00,105.33,105.37,105.17,105.19,94558.0,103.4007,103.44,103.2436,103.2633,94558.0
2023-12-20 14:45:00,105.18,105.27,104.95,104.96,191191.0,103.2535,103.3418,103.0277,103.0375,191191.0
2023-12-20 14:50:00,104.96,104.99,104.36,104.63,139525.0,103.0375,103.0669,102.4485,102.7135,139525.0
2023-12-20 14:55:00,104.66,104.74,104.56,104.67,119789.0,102.743,102.8215,102.6448,102.7528,119789.0
2023-12-20 15:00:00,104.66,104.74,104.44,104.5,136725.0,102.743,102.8215,102.527,102.5859,136725.0
2023-12-20 15:05:00,104.5,104.58,104.43,104.57,90186.0,102.5859,102.6645,102.5172,102.6546,90186.0
2023-12-20 15:10:00,104.58,104.81,104.58,104.78,171341.0,102.6645,102.8902,102.6645,102.8608,171341.0
2023-12-20 15:15:00,104.79,105.11,104.79,105.02,114375.0,102.8706,103.1847,102.8706,103.0964,114375.0
2023-12-20 15:20:00,105.01,105.02,104.64,104.66,99487.0,103.0866,103.0964,102.7234,102.743,99487.0
2023-12-20 15:25:00,104.64,104.75,104.47,104.49,64521.0,102.7234,102.8313,102.5565,102.5761,64521.0
2023-12-20 15:30:00,104.5,104.61,104.31,104.37,95418.0,102.5859,102.6939,102.3994,102.4583,95418.0
2023-12-20 15:35:00,104.36,104.36,104.1,104.22,119577.0,102.4485,102.4485,102.1932,102.3111,119577.0
2023-12-20 15:40:00,104.22,104.43,104.2,104.34,70721.0,102.3111,102.5172,102.2914,102.4289,70721.0
2023-12-20 15:45:00,104.34,104.42,104.26,104.39,113497.0,102.4289,102.5074,102.3503,102.4779,113497.0
2023-12-20 15:50:00,104.39,104.52,104.13,104.31,175247.0,102.4779,102.6056,102.2227,102.3994,175247.0
2023-12-20 15:55:00,104.3,104.3,104.05,104.11,565444.0,102.3896,102.3896,102.1442,102.2031,565444.0
2023-12-21 09:30:00,104.7,105.29,104.7,105.11,160973.0,102.7823,103.3615,102.7823,103.1847,160973.0
2023-12-21 09:35:00,105.13,105.28,105.02,105.02,60793.0,103.2044,103.3516,103.0964,103.0964,60793.0
2023-12-21 09:40:00,105.05,105.25,104.91,105.2,62716.0,103.1258,103.3222,102.9884,103.2731,62716.0
2023-12-21 09:45:00,105.17,105.32,104.91,105.0,64793.0,103.2436,103.3909,102.9884,103.0768,64793.0
2023-12-21 09:50:00,105.01,105.18,104.94,105.0,62827.0,103.0866,103.2535,103.0179,103.0768,62827.0
2023-12-21 09:55:00,105.0,105.08,104.9,105.06,67985.0,103.0768,103.1553,102.9786,103.1357,67985.0
2023-12-21 10:00:00,105.08,105.19,104.89,104.91,94454.0,103.1553,103.2633,102.9688,102.9884,94454.0
2023-12-21 10:05:00,104.91,104.96,104.72,104.82,80652.0,102.9884,103.0375,102.8019,102.9001,80652.0
2023-12-21 10:10:00,104.82,105.1,104.82,105.04,106275.0,102.9001,103.1749,102.9001,103.116,106275.0
2023-12-21 10:15:00,105.05,105.16,105.0,105.05,47381.0,103.1258,103.2338,103.0768,103.1258,47381.0
2023-12-21 10:20:00,105.06,105.34,105.05,105.3,97139.0,103.1357,103.4105,103.1258,103.3713,97139.0
2023-12-21 10:25:00,105.3,105.31,105.08,105.12,71992.0,103.3713,103.3811,103.1553,103.1946,71992.0
2023-12-21 10:30:00,105.13,105.29,105.12,105.29,50384.0,103.2044,103.3615,103.1946,103.3615,50384.0
2023-12-21 10:35:00,105.29,105.36,105.2,105.23,106168.0,103.3615,103.4302,103.2731,103.3026,106168.0
2023-12-21 10:40:00,105.23,105.61,105.21,105.55,232321.0,103.3026,103.6756,103.2829,103.6167,232321.0
2023-12-21 10:45:00,105.56,105.63,105.38,105.38,69743.0,103.6265,103.6952,103.4498,103.4498,69743.0
2023-12-21 10:50:00,105.4,105.4,105.06,105.06,56692.0,103.4694,103.4694,103.1357,103.1357,56692.0
2023-12-21 10:55:00,105.07,105.08,104.92,104.95,72281.0,103.1455,103.1553,102.9982,103.0277,72281.0
2023-12-21 11:00:00,104.95,105.0,104.85,104.92,55889.0,103.0277,103.0768,102.9295,102.9982,55889.0
2023-12-21 11:05:00,104.92,104.99,104.7,104.71,43378.0,102.9982,103.0669,102.7823,102.7921,43378.0
2023-12-21 11:10:00,104.71,104.87,104.67,104.87,65308.0,102.7921,102.9491,102.7528,102.9491,65308.0
2023-12-21 11:15:00,104.87,104.9,104.67,104.75,58031.0,102.9491,102.9786,102.7528,102.8313,58031.0
2023-12-21 11:20:00,104.75,104.79,104.65,104.71,36969.0,102.8313,102.8706,102.7332,102.7921,36969.0
2023-12-21 11:25:00,104.71,104.76,104.67,104.74,31964.0,102.7921,102.8412,102.7528,102.8215,31964.0
2023-12-21 11:30:00,104.73,104.75,104.52,104.55,74044.0,102.8117,102.8313,102.6056,102.635,74044.0
2023-12-21 11:35:00,104.56,104.72,104.52,104.61,53051.0,102.6448,102.8019,102.6056,102.6939,53051.0
2023-12-21 11:40:00,104.62,104.72,104.58,104.63,32331.0,102.7037,102.8019,102.6645,102.7135,32331.0
2023-12-21 11:45:00,104.63,104.95,104.63,104.95,47907.0,102.7135,103.0277,102.7135,103.0277,47907.0
2023-12-21 11:50:00,104.95,105.05,104.89,104.98,48998.0,103.0277,103.1258,102.9688,103.0571,48998.0
2023-12-21 11:55:00,104.98,105.02,104.88,104.93,49436.0,103.0571,103.0964,102.959,103.008,49436.0
2023-12-21 12:00:00,104.96,104.96,104.75,104.75,62433.0,103.0375,103.0375,102.8313,102.8313,62433.0
2023-12-21 12:05:00,104.78,105.01,104.78,104.89,141036.0,102.8608,103.0866,102.8608,102.9688,141036.0
2023-12-21 12:10:00,104.92,104.99,104.77,104.81,26674.0,102.9982,103.0669,102.851,102.8902,26674.0
2023-12-21 12:15:00,104.8,104.8,104.62,104.66,43531.0,102.8804,102.8804,102.7037,102.743,43531.0
2023-12-21 12:20:00,104.67,104.78,104.65,104.78,38497.0,102.7528,102.8608,102.7332,102.8608,38497.0
2023-12-21 12:25:00,104.79,104.8,104.67,104.75,37547.0,102.8706,102.8804,102.7528,102.8313,37547.0
2023-12-21 12:30:00,104.77,104.88,104.73,104.77,27033.0,102.851,102.959,102.8117,102.851,27033.0
2023-12-21 12:35:00,104.79,104.89,104.77,104.85,38584.0,102.8706,102.9688,102.851,102.9295,38584.0
2023-12-21 12:40:00,104.85,104.95,104.8,104.81,31130.0,102.9295,103.0277,102.8804,102.8902,31130.0
2023-12-21 12:45:00,104.81,104.92,104.8,104.88,50654.0,102.8902,102.9982,102.8804,102.959,50654.0
2023-12-21 12:50:00,104.88,104.94,104.84,104.88,32278.0,102.959,103.0179,102.9197,102.959,32278.0
2023-12-21 12:55:00,104.89,104.93,104.79,104.84,41211.0,102.9688,103.008,102.8706,102.9197,41211.0
2023-12-21 13:00:00,104.85,105.04,104.84,105.0,48988.0,102.9295,103.116,102.9197,103.0768,48988.0
2023-12-21 13:05:00,105.0,105.01,104.87,104.89,41727.0,103.0768,103.0866,102.9491,102.9688,41727.0
2023-12-21 13:10:00,104.88,104.99,104.82,104.84,35917.0,102.959,103.0669,102.9001,102.9197,35917.0
2023-12-21 13:15:00,104.84,104.84,104.65,104.67,32588.0,102.9197,102.9197,102.7332,102.7528,32588.0
2023-12-21 13:20:00,104.68,104.9,104.65,104.87,47619.0,102.7626,102.9786,102.7332,102.9491,47619.0
2023-12-21 13:25:00,104.89,104.91,104.83,104.9,30419.0,102.9688,102.9884,102.9099,102.9786,30419.0
2023-12-21 13:30:00,104.9,104.95,104.85,104.85,27383.0,102.9786,103.0277,102.9295,102.9295,27383.0
2023-12-21 13:35:00,104.86,104.87,104.8,104.85,30061.0,102.9393,102.9491,102.8804,102.9295,30061.0
2023-12-21 13:40:00,104.83,104.87,104.72,104.75,40937.0,102.9099,102.9491,102.8019,102.8313,40937.0
2023-12-21 13:45:00,104.75,104.86,104.73,104.75,46638.0,102.8313,102.9393,102.8117,102.8313,46638.0
2023-12-21 13:50:00,104.74,104.8,104.73,104.74,30040.0,102.8215,102.8804,102.8117,102.8215,30040.0
2023-12-21 13:55:00,104.76,104.8,104.7,104.75,37458.0,102.8412,102.8804,102.7823,102.8313,37458.0
2023-12-21 14:00:00,104.75,104.78,104.69,104.77,47742.0,102.8313,102.8608,102.7724,102.851,47742.0
2023-12-21 14:05:00,104.77,104.85,104.76,104.84,21535.0,102.851,102.9295,102.8412,102.9197,21535.0
2023-12-21 14:10:00,104.84,104.88,104.8,104.86,39249.0,102.9197,102.959,102.8804,102.9393,39249.0
2023-12-21 14:15:00,104.87,104.99,104.86,104.98,39998.0,102.9491,103.0669,102.9393,103.0571,39998.0
2023-12-21 14:20:00,104.97,104.99,104.89,104.91,29004.0,103.0473,103.0669,102.9688,102.9884,29004.0
2023-12-21 14:25:00,104.91,105.01,104.91,105.0,43728.0,102.9884,103.0866,102.9884,103.0768,43728.0
2023-12-21 14:30:00,105.0,105.04,104.98,105.04,50065.0,103.0768,103.116,103.0571,103.116,50065.0
2023-12-21 14:35:00,105.04,105.09,104.98,105.01,33300.0,103.116,103.1651,103.0571,103.0866,33300.0
2023-12-21 14:40:00,105.0,105.15,105.0,105.15,31783.0,103.0768,103.224,103.0768,103.224,31783.0
2023-12-21 14:45:00,105.15,105.18,105.09,105.1,40762.0,103.224,103.2535,103.1651,103.1749,40762.0
2023-12-21 14:50:00,105.09,105.1,105.03,105.04,23699.0,103.1651,103.1749,103.1062,103.116,23699.0
2023-12-21 14:55:00,105.04,105.05,104.91,105.0,22706.0,103.116,103.1258,102.9884,103.0768,22706.0
2023-12-21 15:00:00,105.0,105.04,104.94,105.02,75897.0,103.0768,103.116,103.0179,103.0964,75897.0
2023-12-21 15:05:00,105.02,105.04,104.99,105.03,35739.0,103.0964,103.116,103.0669,103.1062,35739.0
2023-12-21 15:10:00,105.04,105.18,105.01,105.11,58583.0,103.116,103.2535,103.0866,103.1847,58583.0
2023-12-21 15:15:00,105.11,105.22,105.05,105.21,96724.0,103.1847,103.2927,103.1258,103.2829,96724.0
2023-12-21 15:20:00,105.22,105.36,105.2,105.36,67282.0,103.2927,103.4302,103.2731,103.4302,67282.0
2023-12-21 15:25:00,105.36,105.61,105.35,105.61,113707.0,103.4302,103.6756,103.4204,103.6756,113707.0
2023-12-21 15:30:00,105.61,105.63,105.4,105.53,88462.0,103.6756,103.6952,103.4694,103.5971,88462.0
2023-12-21 15:35:00,105.54,105.78,105.54,105.73,139016.0,103.6069,103.8425,103.6069,103.7934,139016.0
2023-12-21 15:40:00,105.74,105.77,105.58,105.59,87537.0,103.8032,103.8327,103.6461,103.656,87537.0
2023-12-21 15:45:00,105.59,105.71,105.5,105.51,191737.0,103.656,103.7738,103.5676,103.5774,191737.0
2023-12-21 15:50:00,105.5,105.69,105.46,105.63,193193.0,103.5676,103.7541,103.5283,103.6952,193193.0
2023-12-21 15:55:00,105.63,105.93,105.62,105.82,482001.0,103.6952,103.9897,103.6854,103.8817,482001.0
2023-12-22 09:30:00,105.7,105.78,105.46,105.64,136963.0,103.7639,103.8425,103.5283,103.705,136963.0
2023-12-22 09:35:00,105.66,105.87,105.65,105.76,51324.0,103.7247,103.9308,103.7149,103.8228,51324.0
2023-12-22 09:40:00,105.73,105.88,105.67,105.81,54305.0,103.7934,103.9406,103.7345,103.8719,54305.0
2023-12-22 09:45:00,105.81,106.08,105.76,106.07,60010.0,103.8719,104.137,103.8228,104.1272,60010.0
2023-12-22 09:50:00,106.07,106.19,105.92,106.04,72065.0,104.1272,104.245,103.9799,104.0977,72065.0
2023-12-22 09:55:00,106.02,106.11,105.74,105.75,66868.0,104.0781,104.1664,103.8032,103.813,66868.0
2023-12-22 10:00:00,105.78,105.82,105.57,105.7,73958.0,103.8425,103.8817,103.6363,103.7639,73958.0
2023-12-22 10:05:00,105.7,105.8,105.64,105.77,70690.0,103.7639,103.8621,103.705,103.8327,70690.0
2023-12-22 10:10:00,105.77,105.89,105.74,105.81,37648.0,103.8327,103.9505,103.8032,103.8719,37648.0
2023-12-22 10:15:00,105.81,105.91,105.75,105.79,37816.0,103.8719,103.9701,103.813,103.8523,37816.0
2023-12-22 10:20:00,105.8,106.05,105.76,106.03,37941.0,103.8621,104.1075,103.8228,104.0879,37941.0
2023-12-22 10:25:00,106.04,106.17,106.02,106.03,88239.0,104.0977,104.2253,104.0781,104.0879,88239.0
2023-12-22 10:30:00,106.03,106.09,105.96,106.02,78102.0,104.0879,104.1468,104.0192,104.0781,78102.0
2023-12-22 10:35:00,106.05,106.09,105.86,105.93,40164.0,104.1075,104.1468,103.921,103.9897,40164.0
2023-12-22 10:40:00,105.93,106.02,105.87,105.92,31857.0,103.9897,104.0781,103.9308,103.9799,31857.0
2023-12-22 10:45:00,105.92,105.94,105.87,105.89,49472.0,103.9799,103.9995,103.9308,103.9505,49472.0
2023-12-22 10:50:00,105.87,105.92,105.79,105.91,45872.0,103.9308,103.9799,103.8523,103.9701,45872.0
2023-12-22 10:55:00,105.9,105.91,105.77,105.82,132367.0,103.9603,103.9701,103.8327,103.8817,132367.0
2023-12-22 11:00:00,105.79,106.02,105.75,106.0,73558.0,103.8523,104.0781,103.813,104.0584,73558.0
2023-12-22 11:05:00,106.0,106.14,105.97,106.09,73631.0,104.0584,104.1959,104.029,104.1468,73631.0
2023-12-22 11:10:00,106.1,106.29,106.05,106.28,80416.0,104.1566,104.3431,104.1075,104.3333,80416.0
2023-12-22 11:15:00,106.27,106.33,106.16,106.3,54404.0,104.3235,104.3824,104.2155,104.353,54404.0
2023-12-22 11:20:00,106.3,106.41,106.28,106.31,62853.0,104.353,104.4609,104.3333,104.3628,62853.0
2023-12-22 11:25:00,106.32,106.41,106.3,106.39,38292.0,104.3726,104.4609,104.353,104.4413,38292.0
2023-12-22 11:30:00,106.4,106.49,106.4,106.43,41379.0,104.4511,104.5395,104.4511,104.4806,41379.0
2023-12-22 11:35:00,106.41,106.42,106.27,106.32,27023.0,104.4609,104.4708,104.3235,104.3726,27023.0
2023-12-22 11:40:00,106.32,106.34,106.27,106.34,39446.0,104.3726,104.3922,104.3235,104.3922,39446.0
2023-12-22 11:45:00,106.33,106.33,106.26,106.32,28996.0,104.3824,104.3824,104.3137,104.3726,28996.0
2023-12-22 11:50:00,106.31,106.32,106.23,106.23,25529.0,104.3628,104.3726,104.2842,104.2842,25529.0
2023-12-22 11:55:00,106.25,106.34,106.24,106.31,20942.0,104.3039,104.3922,104.2941,104.3628,20942.0
2023-12-22 12:00:00,106.32,106.38,106.3,106.31,29536.0,104.3726,104.4315,104.353,104.3628,29536.0
2023-12-22 12:05:00,106.31,106.37,106.22,106.33,19046.0,104.3628,104.4217,104.2744,104.3824,19046.0
2023-12-22 12:10:00,106.34,106.37,106.3,106.31,17542.0,104.3922,104.4217,104.353,104.3628,17542.0
2023-12-22 12:15:00,106.31,106.38,106.28,106.36,19486.0,104.3628,104.4315,104.3333,104.4119,19486.0
2023-12-22 12:20:00,106.37,106.37,106.3,106.34,28024.0,104.4217,104.4217,104.353,104.3922,28024.0
2023-12-22 12:25:00,106.34,106.38,106.31,106.31,29594.0,104.3922,104.4315,104.3628,104.3628,29594.0
2023-12-22 12:30:00,106.33,106.34,106.27,106.28,25626.0,104.3824,104.3922,104.3235,104.3333,25626.0
2023-12-22 12:35:00,106.27,106.27,106.07,106.13,38058.0,104.3235,104.3235,104.1272,104.1861,38058.0
2023-12-22 12:40:00,106.12,106.14,105.98,106.0,54394.0,104.1762,104.1959,104.0388,104.0584,54394.0
2023-12-22 12:45:00,106.0,106.12,106.0,106.06,25160.0,104.0584,104.1762,104.0584,104.1173,25160.0
2023-12-22 12:50:00,106.05,106.13,106.04,106.12,24049.0,104.1075,104.1861,104.0977,104.1762,24049.0
2023-12-22 12:55:00,106.12,106.12,106.06,106.09,25396.0,104.1762,104.1762,104.1173,104.1468,25396.0
2023-12-22 13:00:00,106.08,106.12,106.01,106.12,43127.0,104.137,104.1762,104.0683,104.1762,43127.0
2023-12-22 13:05:00,106.11,106.14,106.05,106.05,23175.0,104.1664,104.1959,104.1075,104.1075,23175.0
2023-12-22 13:10:00,106.05,106.13,106.03,106.12,17018.0,104.1075,104.1861,104.0879,104.1762,17018.0
2023-12-22 13:15:00,106.13,106.2,106.09,106.17,44044.0,104.1861,104.2548,104.1468,104.2253,44044.0
2023-12-22 13:20:00,106.19,106.21,106.16,106.2,22331.0,104.245,104.2646,104.2155,104.2548,22331.0
2023-12-22 13:25:00,106.21,106.22,106.13,106.18,35991.0,104.2646,104.2744,104.1861,104.2351,35991.0
2023-12-22 13:30:00,106.18,106.26,106.18,106.23,20894.0,104.2351,104.3137,104.2351,104.2842,20894.0
2023-12-22 13:35:00,106.25,106.27,106.15,106.16,39794.0,104.3039,104.3235,104.2057,104.2155,39794.0
2023-12-22 13:40:00,106.17,106.19,106.07,106.07,27818.0,104.2253,104.245,104.1272,104.1272,27818.0
2023-12-22 13:45:00,106.06,106.1,106.03,106.07,32254.0,104.1173,104.1566,104.0879,104.1272,32254.0
2023-12-22 13:50:00,106.06,106.08,105.97,105.99,28732.0,104.1173,104.137,104.029,104.0486,28732.0
2023-12-22 13:55:00,105.98,106.01,105.96,105.98,23769.0,104.0388,104.0683,104.0192,104.0388,23769.0
2023-12-22 14:00:00,105.98,106.01,105.94,105.97,32228.0,104.0388,104.0683,103.9995,104.029,32228.0
2023-12-22 14:05:00,105.95,105.97,105.79,105.88,45119.0,104.0094,104.029,103.8523,103.9406,45119.0
2023-12-22 14:10:00,105.88,105.96,105.86,105.95,29606.0,103.9406,104.0192,103.921,104.0094,29606.0
2023-12-22 14:15:00,105.94,105.99,105.85,105.87,93677.0,103.9995,104.0486,103.9112,103.9308,93677.0
2023-12-22 14:20:00,105.86,105.94,105.74,105.81,39319.0,103.921,103.9995,103.8032,103.8719,39319.0
2023-12-22 14:25:00,105.78,105.85,105.72,105.76,36582.0,103.8425,103.9112,103.7836,103.8228,36582.0
2023-12-22 14:30:00,105.76,105.91,105.74,105.88,50045.0,103.8228,103.9701,103.8032,103.9406,50045.0
2023-12-22 14:35:00,105.86,105.99,105.85,105.94,20527.0,103.921,104.0486,103.9112,103.9995,20527.0
2023-12-22 14:40:00,105.96,106.19,105.96,106.16,74964.0,104.0192,104.245,104.0192,104.2155,74964.0
2023-12-22 14:45:00,106.17,106.3,106.15,106.28,49013.0,104.2253,104.353,104.2057,104.3333,49013.0
2023-12-22 14:50:00,106.29,106.39,106.29,106.38,41026.0,104.3431,104.4413,104.3431,104.4315,41026.0
2023-12-22 14:55:00,106.38,106.46,106.37,106.45,42846.0,104.4315,104.51,104.4217,104.5002,42846.0
2023-12-22 15:00:00,106.47,106.48,106.29,106.32,42197.0,104.5198,104.5297,104.3431,104.3726,42197.0
2023-12-22 15:05:00,106.33,106.34,106.25,106.25,28204.0,104.3824,104.3922,104.3039,104.3039,28204.0
2023-12-22 15:10:00,106.26,106.34,106.25,106.26,35057.0,104.3137,104.3922,104.3039,104.3137,35057.0
2023-12-22 15:15:00,106.27,106.31,106.15,106.19,41957.0,104.3235,104.3628,104.2057,104.245,41957.0
2023-12-22 15:20:00,106.19,106.26,106.16,106.23,32670.0,104.245,104.3137,104.2155,104.2842,32670.0
2023-12-22 15:25:00,106.22,106.32,106.21,106.23,34738.0,104.2744,104.3726,104.2646,104.2842,34738.0
2023-12-22 15:30:00,106.24,106.25,106.17,106.18,45525.0,104.2941,104.3039,104.2253,104.2351,45525.0
2023-12-22 15:35:00,106.17,106.22,106.14,106.19,34853.0,104.2253,104.2744,104.1959,104.245,34853.0
2023-12-22 15:40:00,106.18,106.19,106.11,106.17,39217.0,104.2351,104.245,104.1664,104.2253,39217.0
2023-12-22 15:45:00,106.17,106.28,106.17,106.19,67028.0,104.2253,104.3333,104.2253,104.245,67028.0
2023-12-22 15:50:00,106.18,106.41,106.18,106.38,119306.0,104.2351,104.4609,104.2351,104.4315,119306.0
2023-12-22 15:55:00,106.37,106.39,106.17,106.21,305867.0,104.4217,104.4413,104.2253,104.2646,305867.0
2023-12-26 09:30:00,106.52,106.65,105.94,106.11,158603.0,104.5689,104.6965,103.9995,104.1664,158603.0
2023-12-26 09:35:00,106.08,106.2,106.02,106.1,52534.0,104.137,104.2548,104.0781,104.1566,52534.0
2023-12-26 09:40:00,106.12,106.27,106.1,106.14,38508.0,104.1762,104.3235,104.1566,104.1959,38508.0
2023-12-26 09:45:00,106.14,106.31,106.09,106.09,79836.0,104.1959,104.3628,104.1468,104.1468,79836.0
2023-12-26 09:50:00,106.09,106.11,105.47,105.51,145880.0,104.1468,104.1664,103.5382,103.5774,145880.0
2023-12-26 09:55:00,105.53,105.57,105.34,105.54,76881.0,103.5971,103.6363,103.4105,103.6069,76881.0
2023-12-26 10:00:00,105.54,105.59,105.35,105.55,65474.0,103.6069,103.656,103.4204,103.6167,65474.0
2023-12-26 10:05:00,105.56,105.63,105.41,105.48,186465.0,103.6265,103.6952,103.4793,103.548,186465.0
2023-12-26 10:10:00,105.47,105.87,105.46,105.83,75651.0,103.5382,103.9308,103.5283,103.8916,75651.0
2023-12-26 10:15:00,105.82,105.97,105.63,105.68,51376.0,103.8817,104.029,103.6952,103.7443,51376.0
2023-12-26 10:20:00,105.67,105.7,105.61,105.68,22768.0,103.7345,103.7639,103.6756,103.7443,22768.0
2023-12-26 10:25:00,105.68,105.8,105.58,105.63,36922.0,103.7443,103.8621,103.6461,103.6952,36922.0
2023-12-26 10:30:00,105.66,105.8,105.6,105.8,60273.0,103.7247,103.8621,103.6658,103.8621,60273.0
2023-12-26 10:35:00,105.8,105.81,105.69,105.73,27611.0,103.8621,103.8719,103.7541,103.7934,27611.0
2023-12-26 10:40:00,105.72,105.82,105.65,105.65,26822.0,103.7836,103.8817,103.7149,103.7149,26822.0
2023-12-26 10:45:00,105.66,105.73,105.64,105.69,27787.0,103.7247,103.7934,103.705,103.7541,27787.0
2023-12-26 10:50:00,105.68,105.7,105.58,105.63,48327.0,103.7443,103.7639,103.6461,103.6952,48327.0
2023-12-26 10:55:00,105.63,105.71,105.63,105.69,22386.0,103.6952,103.7738,103.6952,103.7541,22386.0
2023-12-26 11:00:00,105.71,105.71,105.62,105.7,18956.0,103.7738,103.7738,103.6854,103.7639,18956.0
2023-12-26 11:05:00,105.72,105.82,105.71,105.78,49585.0,103.7836,103.8817,103.7738,103.8425,49585.0
2023-12-26 11:10:00,105.78,105.87,105.75,105.84,37440.0,103.8425,103.9308,103.813,103.9014,37440.0
2023-12-26 11:15:00,105.83,105.84,105.69,105.75,57638.0,103.8916,103.9014,103.7541,103.813,57638.0
2023-12-26 11:20:00,105.76,105.76,105.58,105.6,65974.0,103.8228,103.8228,103.6461,103.6658,65974.0
2023-12-26 11:25:00,105.59,105.71,105.57,105.66,22460.0,103.656,103.7738,103.6363,103.7247,22460.0
2023-12-26 11:30:00,105.66,105.79,105.66,105.79,32652.0,103.7247,103.8523,103.7247,103.8523,32652.0
2023-12-26 11:35:00,105.79,105.88,105.75,105.87,31390.0,103.8523,103.9406,103.813,103.9308,31390.0
2023-12-26 11:40:00,105.86,105.87,105.8,105.81,20288.0,103.921,103.9308,103.8621,103.8719,20288.0
2023-12-26 11:45:00,105.82,105.87,105.8,105.81,18967.0,103.8817,103.9308,103.8621,103.8719,18967.0
2023-12-26 11:50:00,105.8,105.85,105.8,105.83,16247.0,103.8621,103.9112,103.8621,103.8916,16247.0
2023-12-26 11:55:00,105.82,105.82,105.69,105.76,26062.0,103.8817,103.8817,103.7541,103.8228,26062.0
2023-12-26 12:00:00,105.77,105.77,105.71,105.75,9654.0,103.8327,103.8327,103.7738,103.813,9654.0
2023-12-26 12:05:00,105.74,105.77,105.7,105.74,12208.0,103.8032,103.8327,103.7639,103.8032,12208.0
2023-12-26 12:10:00,105.74,105.83,105.73,105.83,37460.0,103.8032,103.8916,103.7934,103.8916,37460.0
2023-12-26 12:15:00,105.82,105.83,105.76,105.78,19925.0,103.8817,103.8916,103.8228,103.8425,19925.0
2023-12-26 12:20:00,105.77,105.79,105.73,105.77,21838.0,103.8327,103.8523,103.7934,103.8327,21838.0
2023-12-26 12:25:00,105.77,105.8,105.73,105.74,15815.0,103.8327,103.8621,103.7934,103.8032,15815.0
2023-12-26 12:30:00,105.74,105.75,105.64,105.67,38670.0,103.8032,103.813,103.705,103.7345,38670.0
2023-12-26 12:35:00,105.67,105.67,105.57,105.66,45691.0,103.7345,103.7345,103.6363,103.7247,45691.0
2023-12-26 12:40:00,105.67,105.69,105.59,105.65,36905.0,103.7345,103.7541,103.656,103.7149,36905.0
2023-12-26 12:45:00,105.63,105.73,105.63,105.72,33522.0,103.6952,103.7934,103.6952,103.7836,33522.0
2023-12-26 12:50:00,105.72,105.74,105.67,105.73,16210.0,103.7836,103.8032,103.7345,103.7934,16210.0
2023-12-26 12:55:00,105.72,105.76,105.66,105.66,18664.0,103.7836,103.8228,103.7247,103.7247,18664.0
2023-12-26 13:00:00,105.68,105.7,105.64,105.67,25502.0,103.7443,103.7639,103.705,103.7345,25502.0
2023-12-26 13:05:00,105.67,105.67,105.58,105.66,122308.0,103.7345,103.7345,103.6461,103.7247,122308.0
2023-12-26 13:10:00,105.65,105.77,105.64,105.73,33094.0,103.7149,103.8327,103.705,103.7934,33094.0
2023-12-26 13:15:00,105.74,105.8,105.68,105.79,24495.0,103.8032,103.8621,103.7443,103.8523,24495.0
2023-12-26 13:20:00,105.79,105.83,105.75,105.82,14580.0,103.8523,103.8916,103.813,103.8817,14580.0
2023-12-26 13:25:00,105.82,105.83,105.78,105.79,30649.0,103.8817,103.8916,103.8425,103.8523,30649.0
2023-12-26 13:30:00,105.79,105.86,105.79,105.84,26524.0,103.8523,103.921,103.8523,103.9014,26524.0
2023-12-26 13:35:00,105.84,105.84,105.79,105.81,21092.0,103.9014,103.9014,103.8523,103.8719,21092.0
2023-12-26 13:40:00,105.82,105.85,105.81,105.84,26433.0,103.8817,103.9112,103.8719,103.9014,26433.0
2023-12-26 13:45:00,105.84,105.88,105.84,105.86,19237.0,103.9014,103.9406,103.9014,103.921,19237.0
2023-12-26 13:50:00,105.87,105.88,105.83,105.84,17876.0,103.9308,103.9406,103.8916,103.9014,17876.0
2023-12-26 13:55:00,105.84,105.9,105.84,105.88,21502.0,103.9014,103.9603,103.9014,103.9406,21502.0
2023-12-26 14:00:00,105.88,105.95,105.86,105.92,48038.0,103.9406,104.0094,103.921,103.9799,48038.0
2023-12-26 14:05:00,105.91,106.06,105.91,106.02,96460.0,103.9701,104.1173,103.9701,104.0781,96460.0
2023-12-26 14:10:00,106.02,106.06,105.97,106.02,17210.0,104.0781,104.1173,104.029,104.0781,17210.0
2023-12-26 14:15:00,106.02,106.08,105.99,106.08,15362.0,104.0781,104.137,104.0486,104.137,15362.0
2023-12-26 14:20:00,106.08,106.13,106.05,106.12,22365.0,104.137,104.1861,104.1075,104.1762,22365.0
2023-12-26 14:25:00,106.11,106.12,106.07,106.07,17180.0,104.1664,104.1762,104.1272,104.1272,17180.0
2023-12-26 14:30:00,106.08,106.21,106.08,106.16,21947.0,104.137,104.2646,104.137,104.2155,21947.0
2023-12-26 14:35:00,106.15,106.2,106.15,106.19,13871.0,104.2057,104.2548,104.2057,104.245,13871.0
2023-12-26 14:40:00,106.18,106.22,106.17,106.22,32594.0,104.2351,104.2744,104.2253,104.2744,32594.0
2023-12-26 14:45:00,106.23,106.29,106.21,106.24,34693.0,104.2842,104.3431,104.2646,104.2941,34693.0
2023-12-26 14:50:00,106.25,106.26,106.21,106.21,12279.0,104.3039,104.3137,104.2646,104.2646,12279.0
2023-12-26 14:55:00,106.19,106.29,106.19,106.29,13434.0,104.245,104.3431,104.245,104.3431,13434.0
2023-12-26 15:00:00,106.3,106.34,106.26,106.34,27550.0,104.353,104.3922,104.3137,104.3922,27550.0
2023-12-26 15:05:00,106.35,106.37,106.16,106.17,38169.0,104.402,104.4217,104.2155,104.2253,38169.0
2023-12-26 15:10:00,106.17,106.19,106.13,106.19,17988.0,104.2253,104.245,104.1861,104.245,17988.0
2023-12-26 15:15:00,106.18,106.28,106.18,106.23,21686.0,104.2351,104.3333,104.2351,104.2842,21686.0
2023-12-26 15:20:00,106.23,106.31,106.22,106.28,26136.0,104.2842,104.3628,104.2744,104.3333,26136.0
2023-12-26 15:25:00,106.28,106.41,106.26,106.28,33057.0,104.3333,104.4609,104.3137,104.3333,33057.0
2023-12-26 15:30:00,106.28,106.38,106.26,106.36,54118.0,104.3333,104.4315,104.3137,104.4119,54118.0
2023-12-26 15:35:00,106.36,106.39,106.16,106.17,46306.0,104.4119,104.4413,104.2155,104.2253,46306.0
2023-12-26 15:40:00,106.16,106.16,106.07,106.11,57178.0,104.2155,104.2155,104.1272,104.1664,57178.0
2023-12-26 15:45:00,106.11,106.28,106.09,106.22,51186.0,104.1664,104.3333,104.1468,104.2744,51186.0
2023-12-26 15:50:00,106.23,106.23,106.05,106.09,127020.0,104.2842,104.2842,104.1075,104.1468,127020.0
2023-12-26 15:55:00,106.09,106.24,106.05,106.19,250862.0,104.1468,104.2941,104.1075,104.245,250862.0
2023-12-27 09:30:00,106.32,106.33,106.04,106.14,128078.0,104.3726,104.3824,104.0977,104.1959,128078.0
2023-12-27 09:35:00,106.12,106.23,105.89,106.04,61939.0,104.1762,104.2842,103.9505,104.0977,61939.0
2023-12-27 09:40:00,106.0,106.05,105.9,105.99,38509.0,104.0584,104.1075,103.9603,104.0486,38509.0
2023-12-27 09:45:00,106.01,106.04,105.87,105.98,47495.0,104.0683,104.0977,103.9308,104.0388,47495.0
2023-12-27 09:50:00,105.99,106.18,105.93,105.97,46687.0,104.0486,104.2351,103.9897,104.029,46687.0
2023-12-27 09:55:00,105.97,106.04,105.84,105.84,38255.0,104.029,104.0977,103.9014,103.9014,38255.0
2023-12-27 10:00:00,105.85,105.89,105.67,105.89,83128.0,103.9112,103.9505,103.7345,103.9505,83128.0
2023-12-27 10:05:00,105.89,105.93,105.77,105.78,54498.0,103.9505,103.9897,103.8327,103.8425,54498.0
2023-12-27 10:10:00,105.78,105.88,105.63,105.71,53716.0,103.8425,103.9406,103.6952,103.7738,53716.0
2023-12-27 10:15:00,105.73,105.82,105.58,105.7,86389.0,103.7934,103.8817,103.6461,103.7639,86389.0
2023-12-27 10:20:00,105.69,105.69,105.56,105.57,66047.0,103.7541,103.7541,103.6265,103.6363,66047.0
2023-12-27 10:25:00,105.58,105.73,105.57,105.68,62763.0,103.6461,103.7934,103.6363,103.7443,62763.0
2023-12-27 10:30:00,105.67,105.82,105.64,105.72,36617.0,103.7345,103.8817,103.705,103.7836,36617.0
2023-12-27 10:35:00,105.73,105.89,105.72,105.86,36282.0,103.7934,103.9505,103.7836,103.921,36282.0
2023-12-27 10:40:00,105.86,105.86,105.75,105.79,34923.0,103.921,103.921,103.813,103.8523,34923.0
2023-12-27 10:45:00,105.78,105.86,105.74,105.85,32157.0,103.8425,103.921,103.8032,103.9112,32157.0
2023-12-27 10:50:00,105.84,105.93,105.82,105.91,31312.0,103.9014,103.9897,103.8817,103.9701,31312.0
2023-12-27 10:55:00,105.91,106.04,105.88,105.88,55377.0,103.9701,104.0977,103.9406,103.9406,55377.0
2023-12-27 11:00:00,105.89,105.9,105.78,105.79,30529.0,103.9505,103.9603,103.8425,103.8523,30529.0
2023-12-27 11:05:00,105.79,105.85,105.68,105.71,59939.0,103.8523,103.9112,103.7443,103.7738,59939.0
2023-12-27 11:10:00,105.71,105.73,105.63,105.66,39218.0,103.7738,103.7934,103.6952,103.7247,39218.0
2023-12-27 11:15:00,105.66,105.75,105.58,105.73,67005.0,103.7247,103.813,103.6461,103.7934,67005.0
2023-12-27 11:20:00,105.73,105.78,105.66,105.69,48656.0,103.7934,103.8425,103.7247,103.7541,48656.0
2023-12-27 11:25:00,105.67,105.76,105.65,105.76,23272.0,103.7345,103.8228,103.7149,103.8228,23272.0
2023-12-27 11:30:00,105.77,105.85,105.75,105.85,21242.0,103.8327,103.9112,103.813,103.9112,21242.0
2023-12-27 11:35:00,105.84,105.88,105.78,105.84,38475.0,103.9014,103.9406,103.8425,103.9014,38475.0
2023-12-27 11:40:00,105.86,105.97,105.86,105.89,18619.0,103.921,104.029,103.921,103.9505,18619.0
2023-12-27 11:45:00,105.88,105.94,105.85,105.9,29484.0,103.9406,103.9995,103.9112,103.9603,29484.0
2023-12-27 11:50:00,105.89,105.95,105.84,105.95,28172.0,103.9505,104.0094,103.9014,104.0094,28172.0
2023-12-27 11:55:00,105.96,105.99,105.84,105.85,15724.0,104.0192,104.0486,103.9014,103.9112,15724.0
2023-12-27 12:00:00,105.86,105.89,105.75,105.79,28009.0,103.921,103.9505,103.813,103.8523,28009.0
2023-12-27 12:05:00,105.79,105.88,105.77,105.84,29500.0,103.8523,103.9406,103.8327,103.9014,29500.0
2023-12-27 12:10:00,105.84,105.88,105.78,105.79,34596.0,103.9014,103.9406,103.8425,103.8523,34596.0
2023-12-27 12:15:00,105.78,105.86,105.78,105.86,32329.0,103.8425,103.921,103.8425,103.921,32329.0
2023-12-27 12:20:00,105.86,105.91,105.79,105.87,31104.0,103.921,103.9701,103.8523,103.9308,31104.0
2023-12-27 12:25:00,105.87,105.93,105.83,105.86,67500.0,103.9308,103.9897,103.8916,103.921,67500.0
2023-12-27 12:30:00,105.87,105.98,105.87,105.95,18283.0,103.9308,104.0388,103.9308,104.0094,18283.0
2023-12-27 12:35:00,105.95,105.96,105.82,105.84,37246.0,104.0094,104.0192,103.8817,103.9014,37246.0
2023-12-27 12:40:00,105.85,105.87,105.79,105.82,28460.0,103.9112,103.9308,103.8523,103.8817,28460.0
2023-12-27 12:45:00,105.81,105.88,105.8,105.85,15428.0,103.8719,103.9406,103.8621,103.9112,15428.0
2023-12-27 12:50:00,105.86,105.88,105.78,105.79,21134.0,103.921,103.9406,103.8425,103.8523,21134.0
2023-12-27 12:55:00,105.79,105.82,105.76,105.76,26201.0,103.8523,103.8817,103.8228,103.8228,26201.0
2023-12-27 13:00:00,105.77,105.84,105.71,105.8,50006.0,103.8327,103.9014,103.7738,103.8621,50006.0
2023-12-27 13:05:00,105.8,105.99,105.79,105.97,40775.0,103.8621,104.0486,103.8523,104.029,40775.0
2023-12-27 13:10:00,105.97,106.02,105.85,105.85,39994.0,104.029,104.0781,103.9112,103.9112,39994.0
2023-12-27 13:15:00,105.86,105.98,105.85,105.91,29649.0,103.921,104.0388,103.9112,103.9701,29649.0
2023-12-27 13:20:00,105.91,105.92,105.86,105.88,19508.0,103.9701,103.9799,103.921,103.9406,19508.0
2023-12-27 13:25:00,105.87,105.9,105.84,105.88,18403.0,103.9308,103.9603,103.9014,103.9406,18403.0
2023-12-27 13:30:00,105.88,105.93,105.87,105.9,24519.0,103.9406,103.9897,103.9308,103.9603,24519.0
2023-12-27 13:35:00,105.91,105.95,105.89,105.95,31726.0,103.9701,104.0094,103.9505,104.0094,31726.0
2023-12-27 13:40:00,105.95,105.97,105.91,105.96,30218.0,104.0094,104.029,103.9701,104.0192,30218.0
2023-12-27 13:45:00,105.95,105.98,105.87,105.93,56637.0,104.0094,104.0388,103.9308,103.9897,56637.0
2023-12-27 13:50:00,105.92,106.02,105.91,105.99,44248.0,103.9799,104.0781,103.9701,104.0486,44248.0
2023-12-27 13:55:00,105.98,105.99,105.85,105.85,29472.0,104.0388,104.0486,103.9112,103.9112,29472.0
2023-12-27 14:00:00,105.84,105.84,105.66,105.7,43677.0,103.9014,103.9014,103.7247,103.7639,43677.0
2023-12-27 14:05:00,105.68,105.79,105.67,105.78,35990.0,103.7443,103.8523,103.7345,103.8425,35990.0
2023-12-27 14:10:00,105.77,105.79,105.69,105.76,37732.0,103.8327,103.8523,103.7541,103.8228,37732.0
2023-12-27 14:15:00,105.76,105.83,105.73,105.82,36195.0,103.8228,103.8916,103.7934,103.8817,36195.0
2023-12-27 14:20:00,105.82,105.88,105.79,105.8,27520.0,103.8817,103.9406,103.8523,103.8621,27520.0
2023-12-27 14:25:00,105.8,105.87,105.77,105.82,47453.0,103.8621,103.9308,103.8327,103.8817,47453.0
2023-12-27 14:30:00,105.83,105.84,105.76,105.78,35792.0,103.8916,103.9014,103.8228,103.8425,35792.0
2023-12-27 14:35:00,105.78,105.8,105.72,105.73,22555.0,103.8425,103.8621,103.7836,103.7934,22555.0
2023-12-27 14:40:00,105.74,105.75,105.61,105.66,51370.0,103.8032,103.813,103.6756,103.7247,51370.0
2023-12-27 14:45:00,105.65,105.7,105.64,105.66,23262.0,103.7149,103.7639,103.705,103.7247,23262.0
2023-12-27 14:50:00,105.66,105.72,105.63,105.68,45647.0,103.7247,103.7836,103.6952,103.7443,45647.0
2023-12-27 14:55:00,105.68,105.74,105.67,105.7,27433.0,103.7443,103.8032,103.7345,103.7639,27433.0
2023-12-27 15:00:00,105.71,105.74,105.7,105.73,23816.0,103.7738,103.8032,103.7639,103.7934,23816.0
2023-12-27 15:05:00,105.74,105.82,105.71,105.78,45934.0,103.8032,103.8817,103.7738,103.8425,45934.0
2023-12-27 15:10:00,105.79,105.79,105.73,105.76,32679.0,103.8523,103.8523,103.7934,103.8228,32679.0
2023-12-27 15:15:00,105.75,105.79,105.72,105.75,33896.0,103.813,103.8523,103.7836,103.813,33896.0
2023-12-27 15:20:00,105.76,105.78,105.67,105.67,31748.0,103.8228,103.8425,103.7345,103.7345,31748.0
2023-12-27 15:25:00,105.67,105.74,105.63,105.73,47224.0,103.7345,103.8032,103.6952,103.7934,47224.0
2023-12-27 15:30:00,105.73,105.74,105.66,105.71,42885.0,103.7934,103.8032,103.7247,103.7738,42885.0
2023-12-27 15:35:00,105.71,105.77,105.7,105.76,46081.0,103.7738,103.8327,103.7639,103.8228,46081.0
2023-12-27 15:40:00,105.76,105.76,105.64,105.72,70738.0,103.8228,103.8228,103.705,103.7836,70738.0
2023-12-27 15:45:00,105.72,105.75,105.68,105.73,75396.0,103.7836,103.813,103.7443,103.7934,75396.0
2023-12-27 15:50:00,105.73,105.83,105.69,105.8,137204.0,103.7934,103.8916,103.7541,103.8621,137204.0
2023-12-27 15:55:00,105.81,105.98,105.8,105.97,303024.0,103.8719,104.0388,103.8621,104.029,303024.0
2023-12-28 09:30:00,106.01,106.09,105.65,105.77,123472.0,104.0683,104.1468,103.7149,103.8327,123472.0
2023-12-28 09:35:00,105.76,105.98,105.74,105.76,45552.0,103.8228,104.0388,103.8032,103.8228,45552.0
2023-12-28 09:40:00,105.76,105.86,105.58,105.64,46932.0,103.8228,103.921,103.6461,103.705,46932.0
2023-12-28 09:45:00,105.67,106.0,105.63,105.89,58436.0,103.7345,104.0584,103.6952,103.9505,58436.0
2023-12-28 09:50:00,105.88,105.98,105.85,105.92,44420.0,103.9406,104.0388,103.9112,103.9799,44420.0
2023-12-28 09:55:00,105.92,105.95,105.88,105.89,32372.0,103.9799,104.0094,103.9406,103.9505,32372.0
2023-12-28 10:00:00,105.87,105.89,105.65,105.7,53584.0,103.9308,103.9505,103.7149,103.7639,53584.0
2023-12-28 10:05:00,105.7,105.8,105.65,105.78,46031.0,103.7639,103.8621,103.7149,103.8425,46031.0
2023-12-28 10:10:00,105.78,105.83,105.71,105.79,40269.0,103.8425,103.8916,103.7738,103.8523,40269.0
2023-12-28 10:15:00,105.79,105.92,105.79,105.91,40579.0,103.8523,103.9799,103.8523,103.9701,40579.0
2023-12-28 10:20:00,105.91,105.97,105.84,105.89,27987.0,103.9701,104.029,103.9014,103.9505,27987.0
2023-12-28 10:25:00,105.9,105.95,105.85,105.9,27761.0,103.9603,104.0094,103.9112,103.9603,27761.0
2023-12-28 10:30:00,105.9,106.04,105.88,105.98,50536.0,103.9603,104.0977,103.9406,104.0388,50536.0
2023-12-28 10:35:00,105.99,106.13,105.97,106.05,36148.0,104.0486,104.1861,104.029,104.1075,36148.0
2023-12-28 10:40:00,106.04,106.14,106.02,106.13,50025.0,104.0977,104.1959,104.0781,104.1861,50025.0
2023-12-28 10:45:00,106.13,106.24,106.11,106.2,46016.0,104.1861,104.2941,104.1664,104.2548,46016.0
2023-12-28 10:50:00,106.22,106.31,106.18,106.25,81220.0,104.2744,104.3628,104.2351,104.3039,81220.0
2023-12-28 10:55:00,106.26,106.3,106.05,106.13,100700.0,104.3137,104.353,104.1075,104.1861,100700.0
2023-12-28 11:00:00,106.13,106.21,106.1,106.15,25379.0,104.1861,104.2646,104.1566,104.2057,25379.0
2023-12-28 11:05:00,106.14,106.23,106.13,106.23,21863.0,104.1959,104.2842,104.1861,104.2842,21863.0
2023-12-28 11:10:00,106.23,106.27,106.16,106.18,22236.0,104.2842,104.3235,104.2155,104.2351,22236.0
2023-12-28 11:15:00,106.18,106.21,106.11,106.12,27918.0,104.2351,104.2646,104.1664,104.1762,27918.0
2023-12-28 11:20:00,106.12,106.2,106.09,106.16,26553.0,104.1762,104.2548,104.1468,104.2155,26553.0
2023-12-28 11:25:00,106.15,106.16,106.05,106.1,28806.0,104.2057,104.2155,104.1075,104.1566,28806.0
2023-12-28 11:30:00,106.11,106.22,106.1,106.18,19988.0,104.1664,104.2744,104.1566,104.2351,19988.0
2023-12-28 11:35:00,106.18,106.23,106.15,106.2,20599.0,104.2351,104.2842,104.2057,104.2548,20599.0
2023-12-28 11:40:00,106.22,106.28,106.2,106.23,29439.0,104.2744,104.3333,104.2548,104.2842,29439.0
2023-12-28 11:45:00,106.23,106.26,106.21,106.24,24395.0,104.2842,104.3137,104.2646,104.2941,24395.0
2023-12-28 11:50:00,106.25,106.3,106.2,106.21,30628.0,104.3039,104.353,104.2548,104.2646,30628.0
2023-12-28 11:55:00,106.22,106.25,106.09,106.09,18046.0,104.2744,104.3039,104.1468,104.1468,18046.0
2023-12-28 12:00:00,106.09,106.16,106.07,106.09,20771.0,104.1468,104.2155,104.1272,104.1468,20771.0
2023-12-28 12:05:00,106.08,106.14,106.06,106.14,19361.0,104.137,104.1959,104.1173,104.1959,19361.0
2023-12-28 12:10:00,106.14,106.15,106.1,106.1,27192.0,104.1959,104.2057,104.1566,104.1566,27192.0
2023-12-28 12:15:00,106.12,106.23,106.11,106.19,25291.0,104.1762,104.2842,104.1664,104.245,25291.0
2023-12-28 12:20:00,106.19,106.21,106.1,106.12,17911.0,104.245,104.2646,104.1566,104.1762,17911.0
2023-12-28 12:25:00,106.12,106.17,106.09,106.11,21406.0,104.1762,104.2253,104.1468,104.1664,21406.0
2023-12-28 12:30:00,106.12,106.17,106.11,106.17,20665.0,104.1762,104.2253,104.1664,104.2253,20665.0
2023-12-28 12:35:00,106.18,106.21,106.15,106.18,17472.0,104.2351,104.2646,104.2057,104.2351,17472.0
2023-12-28 12:40:00,106.19,106.26,106.18,106.23,18941.0,104.245,104.3137,104.2351,104.2842,18941.0
2023-12-28 12:45:00,106.23,106.25,106.22,106.22,14591.0,104.2842,104.3039,104.2744,104.2744,14591.0
2023-12-28 12:50:00,106.23,106.34,106.22,106.32,40388.0,104.2842,104.3922,104.2744,104.3726,40388.0
2023-12-28 12:55:00,106.32,106.36,106.31,106.34,19667.0,104.3726,104.4119,104.3628,104.3922,19667.0
2023-12-28 13:00:00,106.34,106.37,106.18,106.24,41508.0,104.3922,104.4217,104.2351,104.2941,41508.0
2023-12-28 13:05:00,106.24,106.27,106.16,106.27,27326.0,104.2941,104.3235,104.2155,104.3235,27326.0
2023-12-28 13:10:00,106.27,106.32,106.23,106.28,27716.0,104.3235,104.3726,104.2842,104.3333,27716.0
2023-12-28 13:15:00,106.27,106.33,106.26,106.31,20260.0,104.3235,104.3824,104.3137,104.3628,20260.0
2023-12-28 13:20:00,106.32,106.36,106.29,106.34,22084.0,104.3726,104.4119,104.3431,104.3922,22084.0
2023-12-28 13:25:00,106.34,106.36,106.23,106.24,17837.0,104.3922,104.4119,104.2842,104.2941,17837.0
2023-12-28 13:30:00,106.25,106.29,106.24,106.27,28023.0,104.3039,104.3431,104.2941,104.3235,28023.0
2023-12-28 13:35:00,106.27,106.36,106.25,106.3,32071.0,104.3235,104.4119,104.3039,104.353,32071.0
2023-12-28 13:40:00,106.3,106.3,106.22,106.27,16829.0,104.353,104.353,104.2744,104.3235,16829.0
2023-12-28 13:45:00,106.27,106.28,106.23,106.24,20454.0,104.3235,104.3333,104.2842,104.2941,20454.0
2023-12-28 13:50:00,106.24,106.34,106.24,106.31,14321.0,104.2941,104.3922,104.2941,104.3628,14321.0
2023-12-28 13:55:00,106.31,106.34,106.27,106.33,19227.0,104.3628,104.3922,104.3235,104.3824,19227.0
2023-12-28 14:00:00,106.33,106.43,106.32,106.42,41745.0,104.3824,104.4806,104.3726,104.4708,41745.0
2023-12-28 14:05:00,106.43,106.43,106.36,106.39,26178.0,104.4806,104.4806,104.4119,104.4413,26178.0
2023-12-28 14:10:00,106.39,106.45,106.38,106.41,34039.0,104.4413,104.5002,104.4315,104.4609,34039.0
2023-12-28 14:15:00,106.42,106.48,106.41,106.45,28468.0,104.4708,104.5297,104.4609,104.5002,28468.0
2023-12-28 14:20:00,106.46,106.51,106.43,106.47,34352.0,104.51,104.5591,104.4806,104.5198,34352.0
2023-12-28 14:25:00,106.47,106.55,106.46,106.53,31378.0,104.5198,104.5984,104.51,104.5787,31378.0
2023-12-28 14:30:00,106.53,106.53,106.44,106.47,62802.0,104.5787,104.5787,104.4904,104.5198,62802.0
2023-12-28 14:35:00,106.48,106.55,106.47,106.55,22787.0,104.5297,104.5984,104.5198,104.5984,22787.0
2023-12-28 14:40:00,106.55,106.57,106.51,106.54,18480.0,104.5984,104.618,104.5591,104.5886,18480.0
2023-12-28 14:45:00,106.54,106.59,106.51,106.58,28000.0,104.5886,104.6376,104.5591,104.6278,28000.0
2023-12-28 14:50:00,106.58,106.6,106.54,106.56,30864.0,104.6278,104.6475,104.5886,104.6082,30864.0
2023-12-28 14:55:00,106.56,106.61,106.54,106.59,22301.0,104.6082,104.6573,104.5886,104.6376,22301.0
2023-12-28 15:00:00,106.59,106.6,106.45,106.48,54695.0,104.6376,104.6475,104.5002,104.5297,54695.0
2023-12-28 15:05:00,106.48,106.5,106.42,106.48,49137.0,104.5297,104.5493,104.4708,104.5297,49137.0
2023-12-28 15:10:00,106.48,106.54,106.43,106.48,42116.0,104.5297,104.5886,104.4806,104.5297,42116.0
2023-12-28 15:15:00,106.47,106.51,106.4,106.5,35616.0,104.5198,104.5591,104.4511,104.5493,35616.0
2023-12-28 15:20:00,106.5,106.52,106.48,106.49,25689.0,104.5493,104.5689,104.5297,104.5395,25689.0
2023-12-28 15:25:00,106.48,106.5,106.43,106.45,32360.0,104.5297,104.5493,104.4806,104.5002,32360.0
2023-12-28 15:30:00,106.45,106.51,106.42,106.45,52457.0,104.5002,104.5591,104.4708,104.5002,52457.0
2023-12-28 15:35:00,106.46,106.51,106.44,106.47,56496.0,104.51,104.5591,104.4904,104.5198,56496.0
2023-12-28 15:40:00,106.48,106.52,106.41,106.48,62483.0,104.5297,104.5689,104.4609,104.5297,62483.0
2023-12-28 15:45:00,106.48,106.49,106.32,106.36,67389.0,104.5297,104.5395,104.3726,104.4119,67389.0
2023-12-28 15:50:00,106.35,106.42,106.23,106.23,167740.0,104.402,104.4708,104.2842,104.2842,167740.0
2023-12-28 15:55:00,106.23,106.37,106.16,106.32,385930.0,104.2842,104.4217,104.2155,104.3726,385930.0
2023-12-29 09:30:00,106.6,106.92,106.2,106.27,165918.0,104.6475,104.9616,104.2548,104.3235,165918.0
2023-12-29 09:35:00,106.33,106.36,105.85,105.88,63237.0,104.3824,104.4119,103.9112,103.9406,63237.0
2023-12-29 09:40:00,105.87,105.91,105.7,105.81,81601.0,103.9308,103.9701,103.7639,103.8719,81601.0
2023-12-29 09:45:00,105.75,105.81,105.64,105.8,62137.0,103.813,103.8719,103.705,103.8621,62137.0
2023-12-29 09:50:00,105.79,106.14,105.77,105.82,90972.0,103.8523,104.1959,103.8327,103.8817,90972.0
2023-12-29 09:55:00,105.82,105.97,105.77,105.95,30784.0,103.8817,104.029,103.8327,104.0094,30784.0
2023-12-29 10:00:00,105.94,105.96,105.7,105.82,79214.0,103.9995,104.0192,103.7639,103.8817,79214.0
2023-12-29 10:05:00,105.82,105.88,105.65,105.67,45046.0,103.8817,103.9406,103.7149,103.7345,45046.0
2023-12-29 10:10:00,105.69,105.71,105.55,105.7,51262.0,103.7541,103.7738,103.6167,103.7639,51262.0
2023-12-29 10:15:00,105.7,105.71,105.48,105.59,51366.0,103.7639,103.7738,103.548,103.656,51366.0
2023-12-29 10:20:00,105.58,105.59,105.47,105.48,47726.0,103.6461,103.656,103.5382,103.548,47726.0
2023-12-29 10:25:00,105.48,105.52,105.42,105.44,46463.0,103.548,103.5872,103.4891,103.5087,46463.0
2023-12-29 10:30:00,105.42,105.53,105.36,105.52,62674.0,103.4891,103.5971,103.4302,103.5872,62674.0
2023-12-29 10:35:00,105.53,105.53,105.32,105.34,45791.0,103.5971,103.5971,103.3909,103.4105,45791.0
2023-12-29 10:40:00,105.33,105.37,105.23,105.26,39935.0,103.4007,103.44,103.3026,103.332,39935.0
2023-12-29 10:45:00,105.25,105.33,105.06,105.14,77922.0,103.3222,103.4007,103.1357,103.2142,77922.0
2023-12-29 10:50:00,105.15,105.22,105.07,105.13,32706.0,103.224,103.2927,103.1455,103.2044,32706.0
2023-12-29 10:55:00,105.11,105.25,105.09,105.17,44147.0,103.1847,103.3222,103.1651,103.2436,44147.0
2023-12-29 11:00:00,105.17,105.23,105.02,105.09,64599.0,103.2436,103.3026,103.0964,103.1651,64599.0
2023-12-29 11:05:00,105.09,105.19,104.99,105.18,66089.0,103.1651,103.2633,103.0669,103.2535,66089.0
2023-12-29 11:10:00,105.16,105.16,105.01,105.04,34316.0,103.2338,103.2338,103.0866,103.116,34316.0
2023-12-29 11:15:00,105.04,105.12,104.93,105.1,61726.0,103.116,103.1946,103.008,103.1749,61726.0
2023-12-29 11:20:00,105.1,105.12,104.9,104.93,34306.0,103.1749,103.1946,102.9786,103.008,34306.0
2023-12-29 11:25:00,104.93,104.98,104.84,104.86,39546.0,103.008,103.0571,102.9197,102.9393,39546.0
2023-12-29 11:30:00,104.84,105.01,104.84,104.97,41737.0,102.9197,103.0866,102.9197,103.0473,41737.0
2023-12-29 11:35:00,104.97,105.02,104.9,105.0,34225.0,103.0473,103.0964,102.9786,103.0768,34225.0
2023-12-29 11:40:00,104.99,105.06,104.94,105.04,39633.0,103.0669,103.1357,103.0179,103.116,39633.0
2023-12-29 11:45:00,105.04,105.08,104.99,105.07,31307.0,103.116,103.1553,103.0669,103.1455,31307.0
2023-12-29 11:50:00,105.06,105.1,104.98,105.05,32349.0,103.1357,103.1749,103.0571,103.1258,32349.0
2023-12-29 11:55:00,105.05,105.1,105.01,105.03,24334.0,103.1258,103.1749,103.0866,103.1062,24334.0
2023-12-29 12:00:00,105.0,105.17,105.0,105.06,34626.0,103.0768,103.2436,103.0768,103.1357,34626.0
2023-12-29 12:05:00,105.06,105.07,104.93,104.94,34155.0,103.1357,103.1455,103.008,103.0179,34155.0
2023-12-29 12:10:00,104.94,105.01,104.9,104.94,35271.0,103.0179,103.0866,102.9786,103.0179,35271.0
2023-12-29 12:15:00,104.93,104.98,104.88,104.92,23749.0,103.008,103.0571,102.959,102.9982,23749.0
2023-12-29 12:20:00,104.92,104.97,104.79,104.85,36053.0,102.9982,103.0473,102.8706,102.9295,36053.0
2023-12-29 12:25:00,104.86,104.86,104.78,104.83,39435.0,102.9393,102.9393,102.8608,102.9099,39435.0
2023-12-29 12:30:00,104.83,104.96,104.81,104.96,38233.0,102.9099,103.0375,102.8902,103.0375,38233.0
2023-12-29 12:35:00,104.97,104.97,104.85,104.89,22674.0,103.0473,103.0473,102.9295,102.9688,22674.0
2023-12-29 12:40:00,104.91,104.94,104.87,104.91,21804.0,102.9884,103.0179,102.9491,102.9884,21804.0
2023-12-29 12:45:00,104.91,105.01,104.9,104.91,49184.0,102.9884,103.0866,102.9786,102.9884,49184.0
2023-12-29 12:50:00,104.9,104.99,104.9,104.95,15434.0,102.9786,103.0669,102.9786,103.0277,15434.0
2023-12-29 12:55:00,104.94,104.98,104.9,104.94,57521.0,103.0179,103.0571,102.9786,103.0179,57521.0
2023-12-29 13:00:00,104.94,104.96,104.88,104.92,58796.0,103.0179,103.0375,102.959,102.9982,58796.0
2023-12-29 13:05:00,104.92,105.11,104.91,105.08,54649.0,102.9982,103.1847,102.9884,103.1553,54649.0
2023-12-29 13:10:00,105.08,105.15,105.06,105.07,37492.0,103.1553,103.224,103.1357,103.1455,37492.0
2023-12-29 13:15:00,105.08,105.1,105.01,105.05,38375.0,103.1553,103.1749,103.0866,103.1258,38375.0
2023-12-29 13:20:00,105.03,105.1,105.0,105.09,25358.0,103.1062,103.1749,103.0768,103.1651,25358.0
2023-12-29 13:25:00,105.11,105.11,104.99,105.01,37070.0,103.1847,103.1847,103.0669,103.0866,37070.0
2023-12-29 13:30:00,105.02,105.18,105.0,105.16,33528.0,103.0964,103.2535,103.0768,103.2338,33528.0
2023-12-29 13:35:00,105.15,105.22,105.12,105.22,46331.0,103.224,103.2927,103.1946,103.2927,46331.0
2023-12-29 13:40:00,105.23,105.4,105.2,105.34,35332.0,103.3026,103.4694,103.2731,103.4105,35332.0
2023-12-29 13:45:00,105.33,105.36,105.29,105.32,23158.0,103.4007,103.4302,103.3615,103.3909,23158.0
2023-12-29 13:50:00,105.32,105.38,105.3,105.31,37297.0,103.3909,103.4498,103.3713,103.3811,37297.0
2023-12-29 13:55:00,105.29,105.36,105.26,105.34,38050.0,103.3615,103.4302,103.332,103.4105,38050.0
2023-12-29 14:00:00,105.33,105.44,105.33,105.39,27082.0,103.4007,103.5087,103.4007,103.4596,27082.0
2023-12-29 14:05:00,105.39,105.44,105.38,105.41,23258.0,103.4596,103.5087,103.4498,103.4793,23258.0
2023-12-29 14:10:00,105.41,105.51,105.4,105.49,34244.0,103.4793,103.5774,103.4694,103.5578,34244.0
2023-12-29 14:15:00,105.49,105.49,105.41,105.42,33788.0,103.5578,103.5578,103.4793,103.4891,33788.0
2023-12-29 14:20:00,105.43,105.45,105.39,105.42,32301.0,103.4989,103.5185,103.4596,103.4891,32301.0
2023-12-29 14:25:00,105.44,105.45,105.32,105.33,28617.0,103.5087,103.5185,103.3909,103.4007,28617.0
2023-12-29 14:30:00,105.33,105.43,105.33,105.4,27284.0,103.4007,103.4989,103.4007,103.4694,27284.0
2023-12-29 14:35:00,105.41,105.42,105.35,105.37,20174.0,103.4793,103.4891,103.4204,103.44,20174.0
2023-12-29 14:40:00,105.37,105.39,105.33,105.36,38668.0,103.44,103.4596,103.4007,103.4302,38668.0
2023-12-29 14:45:00,105.37,105.43,105.34,105.43,39510.0,103.44,103.4989,103.4105,103.4989,39510.0
2023-12-29 14:50:00,105.43,105.47,105.42,105.45,20604.0,103.4989,103.5382,103.4891,103.5185,20604.0
2023-12-29 14:55:00,105.45,105.46,105.33,105.37,39412.0,103.5185,103.5283,103.4007,103.44,39412.0
2023-12-29 15:00:00,105.37,105.39,105.31,105.32,27927.0,103.44,103.4596,103.3811,103.3909,27927.0
2023-12-29 15:05:00,105.33,105.39,105.27,105.37,46106.0,103.4007,103.4596,103.3418,103.44,46106.0
2023-12-29 15:10:00,105.38,105.42,105.28,105.34,46382.0,103.4498,103.4891,103.3516,103.4105,46382.0
2023-12-29 15:15:00,105.33,105.4,105.26,105.27,53184.0,103.4007,103.4694,103.332,103.3418,53184.0
2023-12-29 15:20:00,105.26,105.32,105.2,105.27,64354.0,103.332,103.3909,103.2731,103.3418,64354.0
2023-12-29 15:25:00,105.28,105.36,105.23,105.33,77898.0,103.3516,103.4302,103.3026,103.4007,77898.0
2023-12-29 15:30:00,105.35,105.35,105.26,105.28,64669.0,103.4204,103.4204,103.332,103.3516,64669.0
2023-12-29 15:35:00,105.27,105.39,105.27,105.32,94607.0,103.3418,103.4596,103.3418,103.3909,94607.0
2023-12-29 15:40:00,105.33,105.38,105.25,105.26,61916.0,103.4007,103.4498,103.3222,103.332,61916.0
2023-12-29 15:45:00,105.25,105.33,105.23,105.32,91412.0,103.3222,103.4007,103.3026,103.3909,91412.0
2023-12-29 15:50:00,105.31,105.42,105.21,105.22,224727.0,103.3811,103.4891,103.2829,103.2927,224727.0
2023-12-29 15:55:00,105.22,105.52,105.16,105.4,536975.0,103.2927,103.5872,103.2338,103.4694,536975.0
2024-01-02 09:30:00,104.52,104.68,104.25,104.29,225270.0,102.6056,102.7626,102.3405,102.3798,225270.0
2024-01-02 09:35:00,104.3,104.44,104.07,104.18,84379.0,102.3896,102.527,102.1638,102.2718,84379.0
2024-01-02 09:40:00,104.18,104.28,103.71,103.78,107872.0,102.2718,102.37,101.8104,101.8791,107872.0
2024-01-02 09:45:00,103.78,104.08,103.71,103.79,88468.0,101.8791,102.1736,101.8104,101.8889,88468.0
2024-01-02 09:50:00,103.8,104.15,103.78,104.03,82037.0,101.8987,102.2423,101.8791,102.1245,82037.0
2024-01-02 09:55:00,104.02,104.35,103.95,104.33,93044.0,102.1147,102.4387,102.046,102.419,93044.0
2024-01-02 10:00:00,104.33,104.35,104.08,104.19,129712.0,102.419,102.4387,102.1736,102.2816,129712.0
2024-01-02 10:05:00,104.17,104.19,103.57,103.68,68738.0,102.262,102.2816,101.673,101.7809,68738.0
2024-01-02 10:10:00,103.63,103.73,103.5,103.5,94226.0,101.7319,101.83,101.6042,101.6042,94226.0
2024-01-02 10:15:00,103.49,103.5,103.21,103.21,82565.0,101.5944,101.6042,101.3195,101.3195,82565.0
2024-01-02 10:20:00,103.22,103.45,103.21,103.42,112393.0,101.3294,101.5552,101.3195,101.5257,112393.0
2024-01-02 10:25:00,103.42,103.44,103.13,103.39,108347.0,101.5257,101.5453,101.241,101.4963,108347.0
2024-01-02 10:30:00,103.39,103.4,103.21,103.28,156206.0,101.4963,101.5061,101.3195,101.3883,156206.0
2024-01-02 10:35:00,103.28,103.31,103.16,103.2,122023.0,101.3883,101.4177,101.2705,101.3097,122023.0
2024-01-02 10:40:00,103.16,103.18,102.94,103.03,91077.0,101.2705,101.2901,101.0545,101.1428,91077.0
2024-01-02 10:45:00,103.03,103.03,102.53,102.58,89656.0,101.1428,101.1428,100.652,100.7011,89656.0
2024-01-02 10:50:00,102.56,102.78,102.44,102.66,130433.0,100.6815,100.8974,100.5637,100.7796,130433.0
2024-01-02 10:55:00,102.67,102.8,102.62,102.8,61914.0,100.7894,100.9171,100.7404,100.9171,61914.0
2024-01-02 11:00:00,102.79,102.99,102.72,102.92,46332.0,100.9072,101.1036,100.8385,101.0349,46332.0
2024-01-02 11:05:00,102.94,102.96,102.79,102.89,48001.0,101.0545,101.0741,100.9072,101.0054,48001.0
2024-01-02 11:10:00,102.9,103.06,102.88,103.02,48370.0,101.0152,101.1723,100.9956,101.133,48370.0
2024-01-02 11:15:00,103.03,103.23,103.0,103.23,90186.0,101.1428,101.3392,101.1134,101.3392,90186.0
2024-01-02 11:20:00,103.22,103.25,102.88,102.93,44706.0,101.3294,101.3588,100.9956,101.0447,44706.0
2024-01-02 11:25:00,102.93,103.25,102.93,103.23,125318.0,101.0447,101.3588,101.0447,101.3392,125318.0
2024-01-02 11:30:00,103.22,103.48,103.22,103.43,66722.0,101.3294,101.5846,101.3294,101.5355,66722.0
2024-01-02 11:35:00,103.43,103.43,103.19,103.19,33565.0,101.5355,101.5355,101.2999,101.2999,33565.0
2024-01-02 11:40:00,103.19,103.35,103.18,103.35,44145.0,101.2999,101.457,101.2901,101.457,44145.0
2024-01-02 11:45:00,103.36,103.42,103.35,103.39,33784.0,101.4668,101.5257,101.457,101.4963,33784.0
2024-01-02 11:50:00,103.4,103.53,103.38,103.51,50825.0,101.5061,101.6337,101.4864,101.6141,50825.0
2024-01-02 11:55:00,103.51,103.67,103.5,103.66,47704.0,101.6141,101.7711,101.6042,101.7613,47704.0
2024-01-02 12:00:00,103.67,103.85,103.62,103.84,70991.0,101.7711,101.9478,101.722,101.938,70991.0
2024-01-02 12:05:00,103.83,103.89,103.75,103.79,81401.0,101.9282,101.9871,101.8497,101.8889,81401.0
2024-01-02 12:10:00,103.79,103.84,103.7,103.77,30228.0,101.8889,101.938,101.8006,101.8693,30228.0
2024-01-02 12:15:00,103.79,103.82,103.69,103.79,40237.0,101.8889,101.9184,101.7908,101.8889,40237.0
2024-01-02 12:20:00,103.79,103.9,103.75,103.85,38015.0,101.8889,101.9969,101.8497,101.9478,38015.0
2024-01-02 12:25:00,103.84,103.96,103.82,103.85,38969.0,101.938,102.0558,101.9184,101.9478,38969.0
2024-01-02 12:30:00,103.85,103.89,103.76,103.86,48992.0,101.9478,101.9871,101.8595,101.9576,48992.0
2024-01-02 12:35:00,103.87,103.93,103.78,103.79,25214.0,101.9675,102.0264,101.8791,101.8889,25214.0
2024-01-02 12:40:00,103.8,103.88,103.73,103.8,45397.0,101.8987,101.9773,101.83,101.8987,45397.0
2024-01-02 12:45:00,103.81,103.81,103.67,103.73,22784.0,101.9086,101.9086,101.7711,101.83,22784.0
2024-01-02 12:50:00,103.73,103.74,103.64,103.71,25467.0,101.83,101.8398,101.7417,101.8104,25467.0
2024-01-02 12:55:00,103.72,103.76,103.66,103.68,42266.0,101.8202,101.8595,101.7613,101.7809,42266.0
2024-01-02 13:00:00,103.67,103.77,103.65,103.77,45371.0,101.7711,101.8693,101.7515,101.8693,45371.0
2024-01-02 13:05:00,103.76,103.95,103.75,103.79,70901.0,101.8595,102.046,101.8497,101.8889,70901.0
2024-01-02 13:10:00,103.8,103.92,103.73,103.86,54295.0,101.8987,102.0165,101.83,101.9576,54295.0
2024-01-02 13:15:00,103.85,103.9,103.78,103.89,56007.0,101.9478,101.9969,101.8791,101.9871,56007.0
2024-01-02 13:20:00,103.9,104.02,103.89,103.92,67571.0,101.9969,102.1147,101.9871,102.0165,67571.0
2024-01-02 13:25:00,103.92,104.11,103.92,104.08,42155.0,102.0165,102.2031,102.0165,102.1736,42155.0
2024-01-02 13:30:00,104.08,104.2,104.07,104.17,54942.0,102.1736,102.2914,102.1638,102.262,54942.0
2024-01-02 13:35:00,104.17,104.27,104.11,104.25,46691.0,102.262,102.3601,102.2031,102.3405,46691.0
2024-01-02 13:40:00,104.25,104.32,104.12,104.12,57396.0,102.3405,102.4092,102.2129,102.2129,57396.0
2024-01-02 13:45:00,104.12,104.14,103.91,103.96,36980.0,102.2129,102.2325,102.0067,102.0558,36980.0
2024-01-02 13:50:00,103.95,104.07,103.92,104.05,56945.0,102.046,102.1638,102.0165,102.1442,56945.0
2024-01-02 13:55:00,104.06,104.1,103.99,104.04,39315.0,102.154,102.1932,102.0853,102.1343,39315.0
2024-01-02 14:00:00,104.04,104.12,103.98,104.01,30199.0,102.1343,102.2129,102.0754,102.1049,30199.0
2024-01-02 14:05:00,104.01,104.07,103.92,104.07,68519.0,102.1049,102.1638,102.0165,102.1638,68519.0
2024-01-02 14:10:00,104.06,104.21,104.03,104.11,33958.0,102.154,102.3012,102.1245,102.2031,33958.0
2024-01-02 14:15:00,104.11,104.15,104.08,104.13,25194.0,102.2031,102.2423,102.1736,102.2227,25194.0
2024-01-02 14:20:00,104.13,104.19,104.12,104.16,27942.0,102.2227,102.2816,102.2129,102.2521,27942.0
2024-01-02 14:25:00,104.16,104.25,104.15,104.25,29809.0,102.2521,102.3405,102.2423,102.3405,29809.0
2024-01-02 14:30:00,104.24,104.27,104.13,104.15,31772.0,102.3307,102.3601,102.2227,102.2423,31772.0
2024-01-02 14:35:00,104.15,104.17,104.0,104.0,31443.0,102.2423,102.262,102.0951,102.0951,31443.0
2024-01-02 14:40:00,104.01,104.01,103.94,103.95,54327.0,102.1049,102.1049,102.0362,102.046,54327.0
2024-01-02 14:45:00,103.95,104.0,103.87,103.9,47572.0,102.046,102.0951,101.9675,101.9969,47572.0
2024-01-02 14:50:00,103.89,103.94,103.79,103.84,41203.0,101.9871,102.0362,101.8889,101.938,41203.0
2024-01-02 14:55:00,103.84,103.84,103.72,103.72,43683.0,101.938,101.938,101.8202,101.8202,43683.0
2024-01-02 15:00:00,103.73,103.82,103.69,103.69,69357.0,101.83,101.9184,101.7908,101.7908,69357.0
2024-01-02 15:05:00,103.68,103.78,103.66,103.73,55342.0,101.7809,101.8791,101.7613,101.83,55342.0
2024-01-02 15:10:00,103.73,103.76,103.65,103.7,40418.0,101.83,101.8595,101.7515,101.8006,40418.0
2024-01-02 15:15:00,103.7,103.78,103.64,103.7,40834.0,101.8006,101.8791,101.7417,101.8006,40834.0
2024-01-02 15:20:00,103.7,103.72,103.58,103.66,55179.0,101.8006,101.8202,101.6828,101.7613,55179.0
2024-01-02 15:25:00,103.67,103.75,103.64,103.7,58481.0,101.7711,101.8497,101.7417,101.8006,58481.0
2024-01-02 15:30:00,103.7,103.78,103.58,103.59,104621.0,101.8006,101.8791,101.6828,101.6926,104621.0
2024-01-02 15:35:00,103.59,103.6,103.49,103.56,81652.0,101.6926,101.7024,101.5944,101.6631,81652.0
2024-01-02 15:40:00,103.56,103.61,103.47,103.5,70519.0,101.6631,101.7122,101.5748,101.6042,70519.0
2024-01-02 15:45:00,103.49,103.58,103.46,103.55,86579.0,101.5944,101.6828,101.565,101.6533,86579.0
2024-01-02 15:50:00,103.55,103.98,103.55,103.89,184932.0,101.6533,102.0754,101.6533,101.9871,184932.0
2024-01-02 15:55:00,103.9,104.13,103.78,104.08,428512.0,101.9969,102.2227,101.8791,102.1736,428512.0
2024-01-03 09:30:00,103.3,103.38,102.89,103.09,216901.0,101.4079,101.4864,101.0054,101.2017,216901.0
2024-01-03 09:35:00,103.08,103.12,102.88,103.05,112433.0,101.1919,101.2312,100.9956,101.1625,112433.0
2024-01-03 09:40:00,103.04,103.13,102.54,102.65,80742.0,101.1527,101.241,100.6618,100.7698,80742.0
2024-01-03 09:45:00,102.67,102.68,102.25,102.3,135942.0,100.7894,100.7993,100.3771,100.4262,135942.0
2024-01-03 09:50:00,102.28,102.58,102.2,102.39,139962.0,100.4066,100.7011,100.328,100.5146,139962.0
2024-01-03 09:55:00,102.37,102.5,102.32,102.43,102278.0,100.4949,100.6226,100.4459,100.5538,102278.0
2024-01-03 10:00:00,102.42,102.73,102.31,102.67,200156.0,100.544,100.8483,100.436,100.7894,200156.0
2024-01-03 10:05:00,102.67,102.67,102.29,102.3,81454.0,100.7894,100.7894,100.4164,100.4262,81454.0
2024-01-03 10:10:00,102.3,102.37,102.02,102.05,164839.0,100.4262,100.4949,100.1513,100.1808,164839.0
2024-01-03 10:15:00,102.03,102.11,101.86,101.94,143320.0,100.1612,100.2397,99.9943,100.0728,143320.0
2024-01-03 10:20:00,101.93,102.04,101.83,101.86,108768.0,100.063,100.171,99.9648,99.9943,108768.0
2024-01-03 10:25:00,101.86,102.14,101.86,101.96,48802.0,99.9943,100.2691,99.9943,100.0924,48802.0
2024-01-03 10:30:00,101.94,101.99,101.86,101.94,45868.0,100.0728,100.1219,99.9943,100.0728,45868.0
2024-01-03 10:35:00,101.96,101.96,101.74,101.82,118438.0,100.0924,100.0924,99.8765,99.955,118438.0
2024-01-03 10:40:00,101.81,102.13,101.78,102.06,74984.0,99.9452,100.2593,99.9157,100.1906,74984.0
2024-01-03 10:45:00,102.04,102.23,102.04,102.11,89694.0,100.171,100.3575,100.171,100.2397,89694.0
2024-01-03 10:50:00,102.1,102.2,101.98,102.01,78771.0,100.2299,100.328,100.1121,100.1415,78771.0
2024-01-03 10:55:00,102.02,102.05,101.88,102.05,63089.0,100.1513,100.1808,100.0139,100.1808,63089.0
2024-01-03 11:00:00,102.06,102.22,102.06,102.13,65060.0,100.1906,100.3477,100.1906,100.2593,65060.0
2024-01-03 11:05:00,102.13,102.19,102.03,102.13,50398.0,100.2593,100.3182,100.1612,100.2593,50398.0
2024-01-03 11:10:00,102.12,102.34,102.12,102.31,77309.0,100.2495,100.4655,100.2495,100.436,77309.0
2024-01-03 11:15:00,102.3,102.3,102.01,102.11,56151.0,100.4262,100.4262,100.1415,100.2397,56151.0
2024-01-03 11:20:00,102.13,102.34,102.13,102.31,40081.0,100.2593,100.4655,100.2593,100.436,40081.0
2024-01-03 11:25:00,102.32,102.36,102.22,102.23,50450.0,100.4459,100.4851,100.3477,100.3575,50450.0
2024-01-03 11:30:00,102.23,102.26,102.16,102.24,51738.0,100.3575,100.387,100.2888,100.3673,51738.0
2024-01-03 11:35:00,102.24,102.3,102.2,102.23,42605.0,100.3673,100.4262,100.328,100.3575,42605.0
2024-01-03 11:40:00,102.23,102.3,102.16,102.26,49932.0,100.3575,100.4262,100.2888,100.387,49932.0
2024-01-03 11:45:00,102.26,102.44,102.24,102.43,66414.0,100.387,100.5637,100.3673,100.5538,66414.0
2024-01-03 11:50:00,102.43,102.44,102.37,102.37,37916.0,100.5538,100.5637,100.4949,100.4949,37916.0
2024-01-03 11:55:00,102.37,102.38,102.26,102.26,34139.0,100.4949,100.5048,100.387,100.387,34139.0
2024-01-03 12:00:00,102.27,102.33,102.2,102.33,30370.0,100.3968,100.4557,100.328,100.4557,30370.0
2024-01-03 12:05:00,102.33,102.33,102.17,102.18,41968.0,100.4557,100.4557,100.2986,100.3084,41968.0
2024-01-03 12:10:00,102.18,102.36,102.18,102.28,32029.0,100.3084,100.4851,100.3084,100.4066,32029.0
2024-01-03 12:15:00,102.28,102.36,102.12,102.33,100173.0,100.4066,100.4851,100.2495,100.4557,100173.0
2024-01-03 12:20:00,102.33,102.43,102.32,102.4,39934.0,100.4557,100.5538,100.4459,100.5244,39934.0
2024-01-03 12:25:00,102.39,102.43,102.31,102.43,35640.0,100.5146,100.5538,100.436,100.5538,35640.0
2024-01-03 12:30:00,102.43,102.47,102.4,102.44,49324.0,100.5538,100.5931,100.5244,100.5637,49324.0
2024-01-03 12:35:00,102.45,102.48,102.38,102.43,27694.0,100.5735,100.6029,100.5048,100.5538,27694.0
2024-01-03 12:40:00,102.43,102.6,102.41,102.47,60063.0,100.5538,100.7207,100.5342,100.5931,60063.0
2024-01-03 12:45:00,102.49,102.65,102.47,102.61,58610.0,100.6127,100.7698,100.5931,100.7305,58610.0
2024-01-03 12:50:00,102.61,102.66,102.52,102.55,24264.0,100.7305,100.7796,100.6422,100.6716,24264.0
2024-01-03 12:55:00,102.55,102.73,102.55,102.65,78564.0,100.6716,100.8483,100.6716,100.7698,78564.0
2024-01-03 13:00:00,102.64,102.67,102.5,102.54,81895.0,100.76,100.7894,100.6226,100.6618,81895.0
2024-01-03 13:05:00,102.54,102.69,102.52,102.63,37964.0,100.6618,100.8091,100.6422,100.7502,37964.0
2024-01-03 13:10:00,102.63,102.8,102.61,102.78,53088.0,100.7502,100.9171,100.7305,100.8974,53088.0
2024-01-03 13:15:00,102.78,102.9,102.76,102.86,45299.0,100.8974,101.0152,100.8778,100.976,45299.0
2024-01-03 13:20:00,102.86,102.86,102.76,102.76,33035.0,100.976,100.976,100.8778,100.8778,33035.0
2024-01-03 13:25:00,102.77,102.79,102.73,102.79,30552.0,100.8876,100.9072,100.8483,100.9072,30552.0
2024-01-03 13:30:00,102.79,102.83,102.75,102.76,29025.0,100.9072,100.9465,100.868,100.8778,29025.0
2024-01-03 13:35:00,102.75,102.76,102.7,102.71,35329.0,100.868,100.8778,100.8189,100.8287,35329.0
2024-01-03 13:40:00,102.71,102.78,102.66,102.67,40871.0,100.8287,100.8974,100.7796,100.7894,40871.0
2024-01-03 13:45:00,102.66,102.75,102.61,102.73,58596.0,100.7796,100.868,100.7305,100.8483,58596.0
2024-01-03 13:50:00,102.74,102.88,102.74,102.84,40232.0,100.8582,100.9956,100.8582,100.9563,40232.0
2024-01-03 13:55:00,102.84,102.87,102.72,102.73,42024.0,100.9563,100.9858,100.8385,100.8483,42024.0
2024-01-03 14:00:00,102.73,102.91,102.64,102.68,41411.0,100.8483,101.025,100.76,100.7993,41411.0
2024-01-03 14:05:00,102.72,102.72,102.54,102.71,43159.0,100.8385,100.8385,100.6618,100.8287,43159.0
2024-01-03 14:10:00,102.71,102.84,102.65,102.71,46989.0,100.8287,100.9563,100.7698,100.8287,46989.0
2024-01-03 14:15:00,102.71,102.79,102.63,102.76,38324.0,100.8287,100.9072,100.7502,100.8778,38324.0
2024-01-03 14:20:00,102.75,102.86,102.67,102.86,46474.0,100.868,100.976,100.7894,100.976,46474.0
2024-01-03 14:25:00,102.88,103.04,102.86,102.95,78901.0,100.9956,101.1527,100.976,101.0643,78901.0
2024-01-03 14:30:00,102.95,103.03,102.9,103.02,52749.0,101.0643,101.1428,101.0152,101.133,52749.0
2024-01-03 14:35:00,103.0,103.01,102.9,102.99,44463.0,101.1134,101.1232,101.0152,101.1036,44463.0
2024-01-03 14:40:00,102.99,103.11,102.98,103.06,47221.0,101.1036,101.2214,101.0938,101.1723,47221.0
2024-01-03 14:45:00,103.06,103.08,103.02,103.04,24841.0,101.1723,101.1919,101.133,101.1527,24841.0
2024-01-03 14:50:00,103.04,103.07,102.99,103.04,37114.0,101.1527,101.1821,101.1036,101.1527,37114.0
2024-01-03 14:55:00,103.04,103.08,102.96,102.97,35548.0,101.1527,101.1919,101.0741,101.0839,35548.0
2024-01-03 15:00:00,102.98,103.03,102.93,103.01,48664.0,101.0938,101.1428,101.0447,101.1232,48664.0
2024-01-03 15:05:00,103.01,103.02,102.95,103.01,52332.0,101.1232,101.133,101.0643,101.1232,52332.0
2024-01-03 15:10:00,103.01,103.1,102.99,103.09,41354.0,101.1232,101.2116,101.1036,101.2017,41354.0
2024-01-03 15:15:00,103.09,103.09,103.0,103.04,36601.0,101.2017,101.2017,101.1134,101.1527,36601.0
2024-01-03 15:20:00,103.05,103.06,102.84,102.84,43197.0,101.1625,101.1723,100.9563,100.9563,43197.0
2024-01-03 15:25:00,102.86,102.87,102.77,102.83,47661.0,100.976,100.9858,100.8876,100.9465,47661.0
2024-01-03 15:30:00,102.82,102.84,102.7,102.7,119689.0,100.9367,100.9563,100.8189,100.8189,119689.0
2024-01-03 15:35:00,102.7,102.84,102.69,102.72,57307.0,100.8189,100.9563,100.8091,100.8385,57307.0
2024-01-03 15:40:00,102.72,102.74,102.61,102.62,60067.0,100.8385,100.8582,100.7305,100.7404,60067.0
2024-01-03 15:45:00,102.62,102.62,102.49,102.49,98195.0,100.7404,100.7404,100.6127,100.6127,98195.0
2024-01-03 15:50:00,102.5,102.53,102.25,102.33,208409.0,100.6226,100.652,100.3771,100.4557,208409.0
2024-01-03 15:55:00,102.33,102.56,102.33,102.47,533184.0,100.4557,100.6815,100.4557,100.5931,533184.0
2024-01-04 09:30:00,102.77,103.13,102.74,103.09,151974.0,100.8876,101.241,100.8582,101.2017,151974.0
2024-01-04 09:35:00,103.11,103.36,102.6,102.75,59132.0,101.2214,101.4668,100.7207,100.868,59132.0
2024-01-04 09:40:00,102.77,102.89,102.7,102.76,31619.0,100.8876,101.0054,100.8189,100.8778,31619.0
2024-01-04 09:45:00,102.74,102.77,102.4,102.52,54665.0,100.8582,100.8876,100.5244,100.6422,54665.0
2024-01-04 09:50:00,102.56,102.72,102.53,102.6,49902.0,100.6815,100.8385,100.652,100.7207,49902.0
2024-01-04 09:55:00,102.63,102.64,102.42,102.59,45900.0,100.7502,100.76,100.544,100.7109,45900.0
2024-01-04 10:00:00,102.59,102.77,102.51,102.77,40669.0,100.7109,100.8876,100.6324,100.8876,40669.0
2024-01-04 10:05:00,102.8,102.8,102.65,102.72,25959.0,100.9171,100.9171,100.7698,100.8385,25959.0
2024-01-04 10:10:00,102.73,102.8,102.71,102.78,48139.0,100.8483,100.9171,100.8287,100.8974,48139.0
2024-01-04 10:15:00,102.79,102.85,102.73,102.81,51944.0,100.9072,100.9661,100.8483,100.9269,51944.0
2024-01-04 10:20:00,102.81,102.81,102.58,102.67,56546.0,100.9269,100.9269,100.7011,100.7894,56546.0
2024-01-04 10:25:00,102.68,102.68,102.57,102.62,39420.0,100.7993,100.7993,100.6913,100.7404,39420.0
2024-01-04 10:30:00,102.61,102.73,102.54,102.63,98744.0,100.7305,100.8483,100.6618,100.7502,98744.0
2024-01-04 10:35:00,102.63,102.85,102.58,102.84,140921.0,100.7502,100.9661,100.7011,100.9563,140921.0
2024-01-04 10:40:00,102.83,103.04,102.82,103.0,67466.0,100.9465,101.1527,100.9367,101.1134,67466.0
2024-01-04 10:45:00,103.0,103.12,102.99,103.1,41559.0,101.1134,101.2312,101.1036,101.2116,41559.0
2024-01-04 10:50:00,103.09,103.09,102.98,103.03,42746.0,101.2017,101.2017,101.0938,101.1428,42746.0
2024-01-04 10:55:00,103.02,103.06,102.95,102.98,44761.0,101.133,101.1723,101.0643,101.0938,44761.0
2024-01-04 11:00:00,102.98,102.98,102.9,102.94,25344.0,101.0938,101.0938,101.0152,101.0545,25344.0
2024-01-04 11:05:00,102.94,103.02,102.93,102.98,29549.0,101.0545,101.133,101.0447,101.0938,29549.0
2024-01-04 11:10:00,102.99,103.17,102.99,103.14,48576.0,101.1036,101.2803,101.1036,101.2508,48576.0
2024-01-04 11:15:00,103.16,103.24,103.08,103.09,58754.0,101.2705,101.349,101.1919,101.2017,58754.0
2024-01-04 11:20:00,103.08,103.1,102.93,102.98,35502.0,101.1919,101.2116,101.0447,101.0938,35502.0
2024-01-04 11:25:00,102.98,103.02,102.87,102.91,54755.0,101.0938,101.133,100.9858,101.025,54755.0
2024-01-04 11:30:00,102.9,103.01,102.84,102.97,42399.0,101.0152,101.1232,100.9563,101.0839,42399.0
2024-01-04 11:35:00,102.96,103.03,102.85,102.9,40372.0,101.0741,101.1428,100.9661,101.0152,40372.0
2024-01-04 11:40:00,102.88,102.94,102.87,102.91,15861.0,100.9956,101.0545,100.9858,101.025,15861.0
2024-01-04 11:45:00,102.91,102.94,102.69,102.69,42264.0,101.025,101.0545,100.8091,100.8091,42264.0
2024-01-04 11:50:00,102.7,102.71,102.55,102.71,51286.0,100.8189,100.8287,100.6716,100.8287,51286.0
2024-01-04 11:55:00,102.7,102.78,102.68,102.78,32969.0,100.8189,100.8974,100.7993,100.8974,32969.0
2024-01-04 12:00:00,102.78,102.81,102.66,102.73,33147.0,100.8974,100.9269,100.7796,100.8483,33147.0
2024-01-04 12:05:00,102.73,102.74,102.62,102.65,23073.0,100.8483,100.8582,100.7404,100.7698,23073.0
2024-01-04 12:10:00,102.65,102.77,102.63,102.73,36640.0,100.7698,100.8876,100.7502,100.8483,36640.0
2024-01-04 12:15:00,102.72,102.89,102.72,102.88,29987.0,100.8385,101.0054,100.8385,100.9956,29987.0
2024-01-04 12:20:00,102.89,102.99,102.85,102.93,37409.0,101.0054,101.1036,100.9661,101.0447,37409.0
2024-01-04 12:25:00,102.95,103.01,102.87,102.87,47084.0,101.0643,101.1232,100.9858,100.9858,47084.0
2024-01-04 12:30:00,102.87,102.91,102.8,102.87,12464.0,100.9858,101.025,100.9171,100.9858,12464.0
2024-01-04 12:35:00,102.87,102.91,102.83,102.86,13224.0,100.9858,101.025,100.9465,100.976,13224.0
2024-01-04 12:40:00,102.85,103.01,102.82,102.96,84602.0,100.9661,101.1232,100.9367,101.0741,84602.0
2024-01-04 12:45:00,102.96,102.98,102.88,102.93,48772.0,101.0741,101.0938,100.9956,101.0447,48772.0
2024-01-04 12:50:00,102.94,103.01,102.88,102.97,53266.0,101.0545,101.1232,100.9956,101.0839,53266.0
2024-01-04 12:55:00,102.96,103.0,102.95,102.98,12712.0,101.0741,101.1134,101.0643,101.0938,12712.0
2024-01-04 13:00:00,102.97,103.01,102.94,103.01,26531.0,101.0839,101.1232,101.0545,101.1232,26531.0
2024-01-04 13:05:00,103.02,103.14,103.01,103.1,42339.0,101.133,101.2508,101.1232,101.2116,42339.0
2024-01-04 13:10:00,103.09,103.11,102.99,103.11,27116.0,101.2017,101.2214,101.1036,101.2214,27116.0
2024-01-04 13:15:00,103.1,103.11,103.01,103.01,17384.0,101.2116,101.2214,101.1232,101.1232,17384.0
2024-01-04 13:20:00,103.01,103.06,102.95,102.97,21130.0,101.1232,101.1723,101.0643,101.0839,21130.0
2024-01-04 13:25:00,102.97,102.99,102.88,102.92,31886.0,101.0839,101.1036,100.9956,101.0349,31886.0
2024-01-04 13:30:00,102.93,102.98,102.87,102.89,29832.0,101.0447,101.0938,100.9858,101.0054,29832.0
2024-01-04 13:35:00,102.88,102.95,102.87,102.88,26251.0,100.9956,101.0643,100.9858,100.9956,26251.0
2024-01-04 13:40:00,102.88,102.93,102.86,102.89,19488.0,100.9956,101.0447,100.976,101.0054,19488.0
2024-01-04 13:45:00,102.88,102.88,102.79,102.81,19658.0,100.9956,100.9956,100.9072,100.9269,19658.0
2024-01-04 13:50:00,102.82,102.84,102.71,102.73,24776.0,100.9367,100.9563,100.8287,100.8483,24776.0
2024-01-04 13:55:00,102.73,102.76,102.63,102.65,17151.0,100.8483,100.8778,100.7502,100.7698,17151.0
2024-01-04 14:00:00,102.64,102.76,102.63,102.72,27952.0,100.76,100.8778,100.7502,100.8385,27952.0
2024-01-04 14:05:00,102.73,102.86,102.72,102.82,49106.0,100.8483,100.976,100.8385,100.9367,49106.0
2024-01-04 14:10:00,102.82,102.91,102.8,102.87,43281.0,100.9367,101.025,100.9171,100.9858,43281.0
2024-01-04 14:15:00,102.88,102.88,102.8,102.81,32337.0,100.9956,100.9956,100.9171,100.9269,32337.0
2024-01-04 14:20:00,102.81,102.84,102.73,102.82,30173.0,100.9269,100.9563,100.8483,100.9367,30173.0
2024-01-04 14:25:00,102.83,102.92,102.79,102.86,32724.0,100.9465,101.0349,100.9072,100.976,32724.0
2024-01-04 14:30:00,102.85,102.89,102.81,102.88,31687.0,100.9661,101.0054,100.9269,100.9956,31687.0
2024-01-04 14:35:00,102.87,102.91,102.83,102.85,34146.0,100.9858,101.025,100.9465,100.9661,34146.0
2024-01-04 14:40:00,102.84,102.9,102.81,102.84,23592.0,100.9563,101.0152,100.9269,100.9563,23592.0
2024-01-04 14:45:00,102.83,102.94,102.8,102.92,40019.0,100.9465,101.0545,100.9171,101.0349,40019.0
2024-01-04 14:50:00,102.93,103.01,102.89,102.95,34114.0,101.0447,101.1232,101.0054,101.0643,34114.0
2024-01-04 14:55:00,102.94,103.01,102.91,102.92,28784.0,101.0545,101.1232,101.025,101.0349,28784.0
2024-01-04 15:00:00,102.92,102.94,102.85,102.88,25470.0,101.0349,101.0545,100.9661,100.9956,25470.0
2024-01-04 15:05:00,102.88,103.02,102.88,103.02,19167.0,100.9956,101.133,100.9956,101.133,19167.0
2024-01-04 15:10:00,103.01,103.02,102.85,102.87,41928.0,101.1232,101.133,100.9661,100.9858,41928.0
2024-01-04 15:15:00,102.86,102.86,102.73,102.81,44956.0,100.976,100.976,100.8483,100.9269,44956.0
2024-01-04 15:20:00,102.81,102.94,102.79,102.88,88431.0,100.9269,101.0545,100.9072,100.9956,88431.0
2024-01-04 15:25:00,102.88,102.96,102.82,102.85,66049.0,100.9956,101.0741,100.9367,100.9661,66049.0
2024-01-04 15:30:00,102.84,102.98,102.82,102.9,59622.0,100.9563,101.0938,100.9367,101.0152,59622.0
2024-01-04 15:35:00,102.9,102.94,102.84,102.89,106141.0,101.0152,101.0545,100.9563,101.0054,106141.0
2024-01-04 15:40:00,102.9,102.92,102.81,102.83,51431.0,101.0152,101.0349,100.9269,100.9465,51431.0
2024-01-04 15:45:00,102.83,102.88,102.75,102.76,103952.0,100.9465,100.9956,100.868,100.8778,103952.0
2024-01-04 15:50:00,102.77,102.78,102.5,102.51,136111.0,100.8876,100.8974,100.6226,100.6324,136111.0
2024-01-04 15:55:00,102.51,102.7,102.45,102.6,475183.0,100.6324,100.8189,100.5735,100.7207,475183.0
2024-01-05 09:30:00,102.53,103.1,102.43,103.1,168122.0,100.652,101.2116,100.5538,101.2116,168122.0
2024-01-05 09:35:00,103.11,103.64,103.04,103.4,130317.0,101.2214,101.7417,101.1527,101.5061,130317.0
2024-01-05 09:40:00,103.4,103.41,103.09,103.27,44010.0,101.5061,101.5159,101.2017,101.3785,44010.0
2024-01-05 09:45:00,103.3,103.48,103.18,103.34,46470.0,101.4079,101.5846,101.2901,101.4472,46470.0
2024-01-05 09:50:00,103.34,103.48,103.21,103.32,47513.0,101.4472,101.5846,101.3195,101.4275,47513.0
2024-01-05 09:55:00,103.31,103.32,103.08,103.22,76530.0,101.4177,101.4275,101.1919,101.3294,76530.0
2024-01-05 10:00:00,103.28,103.47,103.15,103.41,84484.0,101.3883,101.5748,101.2606,101.5159,84484.0
2024-01-05 10:05:00,103.42,103.69,103.33,103.69,94808.0,101.5257,101.7908,101.4374,101.7908,94808.0
2024-01-05 10:10:00,103.69,103.72,103.38,103.42,64540.0,101.7908,101.8202,101.4864,101.5257,64540.0
2024-01-05 10:15:00,103.42,103.5,103.37,103.49,38685.0,101.5257,101.6042,101.4766,101.5944,38685.0
2024-01-05 10:20:00,103.46,103.63,103.38,103.59,41869.0,101.565,101.7319,101.4864,101.6926,41869.0
2024-01-05 10:25:00,103.59,103.61,103.38,103.41,34895.0,101.6926,101.7122,101.4864,101.5159,34895.0
2024-01-05 10:30:00,103.41,103.44,103.28,103.37,40171.0,101.5159,101.5453,101.3883,101.4766,40171.0
2024-01-05 10:35:00,103.36,103.44,103.33,103.34,20148.0,101.4668,101.5453,101.4374,101.4472,20148.0
2024-01-05 10:40:00,103.33,103.41,103.27,103.37,46694.0,101.4374,101.5159,101.3785,101.4766,46694.0
2024-01-05 10:45:00,103.36,103.39,103.23,103.28,36877.0,101.4668,101.4963,101.3392,101.3883,36877.0
2024-01-05 10:50:00,103.25,103.28,103.13,103.15,61439.0,101.3588,101.3883,101.241,101.2606,61439.0
2024-01-05 10:55:00,103.15,103.2,103.07,103.11,43363.0,101.2606,101.3097,101.1821,101.2214,43363.0
2024-01-05 11:00:00,103.11,103.22,103.0,103.02,29777.0,101.2214,101.3294,101.1134,101.133,29777.0
2024-01-05 11:05:00,103.03,103.06,102.87,102.97,41864.0,101.1428,101.1723,100.9858,101.0839,41864.0
2024-01-05 11:10:00,102.96,103.04,102.9,102.98,22364.0,101.0741,101.1527,101.0152,101.0938,22364.0
2024-01-05 11:15:00,102.96,103.06,102.92,102.99,68110.0,101.0741,101.1723,101.0349,101.1036,68110.0
2024-01-05 11:20:00,102.99,103.05,102.89,103.0,32286.0,101.1036,101.1625,101.0054,101.1134,32286.0
2024-01-05 11:25:00,102.99,103.01,102.93,102.95,27094.0,101.1036,101.1232,101.0447,101.0643,27094.0
2024-01-05 11:30:00,102.95,103.02,102.94,102.98,20891.0,101.0643,101.133,101.0545,101.0938,20891.0
2024-01-05 11:35:00,102.98,103.08,102.94,103.07,18268.0,101.0938,101.1919,101.0545,101.1821,18268.0
2024-01-05 11:40:00,103.06,103.12,103.0,103.01,18112.0,101.1723,101.2312,101.1134,101.1232,18112.0
2024-01-05 11:45:00,103.0,103.05,102.93,102.96,12504.0,101.1134,101.1625,101.0447,101.0741,12504.0
2024-01-05 11:50:00,102.96,103.03,102.96,102.99,13062.0,101.0741,101.1428,101.0741,101.1036,13062.0
2024-01-05 11:55:00,102.98,102.98,102.84,102.84,14954.0,101.0938,101.0938,100.9563,100.9563,14954.0
2024-01-05 12:00:00,102.84,102.98,102.77,102.95,32660.0,100.9563,101.0938,100.8876,101.0643,32660.0
2024-01-05 12:05:00,102.95,102.96,102.76,102.77,21682.0,101.0643,101.0741,100.8778,100.8876,21682.0
2024-01-05 12:10:00,102.78,102.83,102.71,102.78,57489.0,100.8974,100.9465,100.8287,100.8974,57489.0
2024-01-05 12:15:00,102.78,102.8,102.68,102.69,18190.0,100.8974,100.9171,100.7993,100.8091,18190.0
2024-01-05 12:20:00,102.7,102.82,102.69,102.77,14837.0,100.8189,100.9367,100.8091,100.8876,14837.0
2024-01-05 12:25:00,102.77,102.79,102.7,102.73,18468.0,100.8876,100.9072,100.8189,100.8483,18468.0
2024-01-05 12:30:00,102.72,102.78,102.69,102.72,14729.0,100.8385,100.8974,100.8091,100.8385,14729.0
2024-01-05 12:35:00,102.75,102.83,102.72,102.77,18906.0,100.868,100.9465,100.8385,100.8876,18906.0
2024-01-05 12:40:00,102.78,102.84,102.76,102.84,14640.0,100.8974,100.9563,100.8778,100.9563,14640.0
2024-01-05 12:45:00,102.83,102.89,102.73,102.75,31799.0,100.9465,101.0054,100.8483,100.868,31799.0
2024-01-05 12:50:00,102.73,102.85,102.69,102.79,31237.0,100.8483,100.9661,100.8091,100.9072,31237.0
2024-01-05 12:55:00,102.8,102.88,102.77,102.84,16784.0,100.9171,100.9956,100.8876,100.9563,16784.0
2024-01-05 13:00:00,102.82,102.82,102.63,102.71,23101.0,100.9367,100.9367,100.7502,100.8287,23101.0
2024-01-05 13:05:00,102.72,102.84,102.7,102.76,22851.0,100.8385,100.9563,100.8189,100.8778,22851.0
2024-01-05 13:10:00,102.75,102.79,102.64,102.66,17477.0,100.868,100.9072,100.76,100.7796,17477.0
2024-01-05 13:15:00,102.68,102.71,102.6,102.64,26077.0,100.7993,100.8287,100.7207,100.76,26077.0
2024-01-05 13:20:00,102.65,102.77,102.65,102.77,25901.0,100.7698,100.8876,100.7698,100.8876,25901.0
2024-01-05 13:25:00,102.78,102.96,102.78,102.94,28193.0,100.8974,101.0741,100.8974,101.0545,28193.0
2024-01-05 13:30:00,102.97,103.04,102.9,102.91,52757.0,101.0839,101.1527,101.0152,101.025,52757.0
2024-01-05 13:35:00,102.92,103.11,102.92,103.09,28804.0,101.0349,101.2214,101.0349,101.2017,28804.0
2024-01-05 13:40:00,103.09,103.09,103.02,103.04,23502.0,101.2017,101.2017,101.133,101.1527,23502.0
2024-01-05 13:45:00,103.04,103.05,102.95,102.98,17201.0,101.1527,101.1625,101.0643,101.0938,17201.0
2024-01-05 13:50:00,102.98,102.99,102.9,102.94,28250.0,101.0938,101.1036,101.0152,101.0545,28250.0
2024-01-05 13:55:00,102.94,103.02,102.84,102.86,47469.0,101.0545,101.133,100.9563,100.976,47469.0
2024-01-05 14:00:00,102.86,102.9,102.84,102.9,35011.0,100.976,101.0152,100.9563,101.0152,35011.0
2024-01-05 14:05:00,102.89,102.91,102.85,102.89,59069.0,101.0054,101.025,100.9661,101.0054,59069.0
2024-01-05 14:10:00,102.89,102.92,102.83,102.85,57989.0,101.0054,101.0349,100.9465,100.9661,57989.0
2024-01-05 14:15:00,102.86,102.92,102.81,102.89,57342.0,100.976,101.0349,100.9269,101.0054,57342.0
2024-01-05 14:20:00,102.89,102.89,102.76,102.78,33867.0,101.0054,101.0054,100.8778,100.8974,33867.0
2024-01-05 14:25:00,102.78,102.81,102.71,102.72,51036.0,100.8974,100.9269,100.8287,100.8385,51036.0
2024-01-05 14:30:00,102.7,102.86,102.7,102.85,34451.0,100.8189,100.976,100.8189,100.9661,34451.0
2024-01-05 14:35:00,102.85,102.92,102.82,102.82,21706.0,100.9661,101.0349,100.9367,100.9367,21706.0
2024-01-05 14:40:00,102.83,102.83,102.69,102.73,18799.0,100.9465,100.9465,100.8091,100.8483,18799.0
2024-01-05 14:45:00,102.73,102.79,102.67,102.69,28046.0,100.8483,100.9072,100.7894,100.8091,28046.0
2024-01-05 14:50:00,102.69,102.69,102.52,102.6,27258.0,100.8091,100.8091,100.6422,100.7207,27258.0
2024-01-05 14:55:00,102.59,102.62,102.45,102.5,65285.0,100.7109,100.7404,100.5735,100.6226,65285.0
2024-01-05 15:00:00,102.49,102.54,102.46,102.47,32737.0,100.6127,100.6618,100.5833,100.5931,32737.0
2024-01-05 15:05:00,102.46,102.48,102.43,102.47,33034.0,100.5833,100.6029,100.5538,100.5931,33034.0
2024-01-05 15:10:00,102.48,102.51,102.4,102.48,23605.0,100.6029,100.6324,100.5244,100.6029,23605.0
2024-01-05 15:15:00,102.46,102.46,102.39,102.39,27134.0,100.5833,100.5833,100.5146,100.5146,27134.0
2024-01-05 15:20:00,102.4,102.47,102.39,102.43,44150.0,100.5244,100.5931,100.5146,100.5538,44150.0
2024-01-05 15:25:00,102.43,102.47,102.32,102.42,36208.0,100.5538,100.5931,100.4459,100.544,36208.0
2024-01-05 15:30:00,102.43,102.43,102.29,102.36,52839.0,100.5538,100.5538,100.4164,100.4851,52839.0
2024-01-05 15:35:00,102.35,102.47,102.33,102.43,37757.0,100.4753,100.5931,100.4557,100.5538,37757.0
2024-01-05 15:40:00,102.43,102.54,102.4,102.54,48465.0,100.5538,100.6618,100.5244,100.6618,48465.0
2024-01-05 15:45:00,102.54,102.69,102.54,102.68,65453.0,100.6618,100.8091,100.6618,100.7993,65453.0
2024-01-05 15:50:00,102.68,102.77,102.61,102.77,84106.0,100.7993,100.8876,100.7305,100.8876,84106.0
2024-01-05 15:55:00,102.77,102.83,102.72,102.76,250361.0,100.8876,100.9465,100.8385,100.8778,250361.0
2024-01-08 09:30:00,102.94,103.13,102.75,102.8,183647.0,101.0545,101.241,100.868,100.9171,183647.0
2024-01-08 09:35:00,102.82,102.82,102.13,102.27,75154.0,100.9367,100.9367,100.2593,100.3968,75154.0
2024-01-08 09:40:00,102.28,102.38,102.16,102.33,50899.0,100.4066,100.5048,100.2888,100.4557,50899.0
2024-01-08 09:45:00,102.36,102.93,102.21,102.86,105112.0,100.4851,101.0447,100.3379,100.976,105112.0
2024-01-08 09:50:00,102.86,103.09,102.71,103.06,88800.0,100.976,101.2017,100.8287,101.1723,88800.0
2024-01-08 09:55:00,103.05,103.6,103.05,103.56,190988.0,101.1625,101.7024,101.1625,101.6631,190988.0
2024-01-08 10:00:00,103.56,103.95,103.45,103.92,151730.0,101.6631,102.046,101.5552,102.0165,151730.0
2024-01-08 10:05:00,103.93,104.07,103.73,103.81,111911.0,102.0264,102.1638,101.83,101.9086,111911.0
2024-01-08 10:10:00,103.81,103.95,103.78,103.87,84841.0,101.9086,102.046,101.8791,101.9675,84841.0
2024-01-08 10:15:00,103.87,104.25,103.81,104.14,158150.0,101.9675,102.3405,101.9086,102.2325,158150.0
2024-01-08 10:20:00,104.14,104.15,103.51,103.56,68472.0,102.2325,102.2423,101.6141,101.6631,68472.0
2024-01-08 10:25:00,103.54,103.71,103.46,103.7,39231.0,101.6435,101.8104,101.565,101.8006,39231.0
2024-01-08 10:30:00,103.71,103.91,103.66,103.89,64092.0,101.8104,102.0067,101.7613,101.9871,64092.0
2024-01-08 10:35:00,103.89,103.9,103.77,103.89,57467.0,101.9871,101.9969,101.8693,101.9871,57467.0
2024-01-08 10:40:00,103.88,103.96,103.78,103.83,46932.0,101.9773,102.0558,101.8791,101.9282,46932.0
2024-01-08 10:45:00,103.84,104.04,103.83,104.03,50904.0,101.938,102.1343,101.9282,102.1245,50904.0
2024-01-08 10:50:00,104.03,104.21,104.02,104.15,54628.0,102.1245,102.3012,102.1147,102.2423,54628.0
2024-01-08 10:55:00,104.16,104.2,103.98,103.99,58462.0,102.2521,102.2914,102.0754,102.0853,58462.0
2024-01-08 11:00:00,104.01,104.09,103.93,103.97,45458.0,102.1049,102.1834,102.0264,102.0656,45458.0
2024-01-08 11:05:00,103.98,104.19,103.96,104.09,56773.0,102.0754,102.2816,102.0558,102.1834,56773.0
2024-01-08 11:10:00,104.09,104.16,104.0,104.15,29418.0,102.1834,102.2521,102.0951,102.2423,29418.0
2024-01-08 11:15:00,104.15,104.24,104.1,104.22,47494.0,102.2423,102.3307,102.1932,102.3111,47494.0
2024-01-08 11:20:00,104.23,104.35,104.09,104.12,50934.0,102.3209,102.4387,102.1834,102.2129,50934.0
2024-01-08 11:25:00,104.12,104.17,103.99,104.0,42948.0,102.2129,102.262,102.0853,102.0951,42948.0
2024-01-08 11:30:00,104.0,104.34,104.0,104.29,26295.0,102.0951,102.4289,102.0951,102.3798,26295.0
2024-01-08 11:35:00,104.29,104.3,104.1,104.16,43639.0,102.3798,102.3896,102.1932,102.2521,43639.0
2024-01-08 11:40:00,104.18,104.24,104.12,104.2,39583.0,102.2718,102.3307,102.2129,102.2914,39583.0
2024-01-08 11:45:00,104.2,104.37,104.2,104.32,47264.0,102.2914,102.4583,102.2914,102.4092,47264.0
2024-01-08 11:50:00,104.3,104.3,104.18,104.21,35495.0,102.3896,102.3896,102.2718,102.3012,35495.0
2024-01-08 11:55:00,104.22,104.47,104.21,104.42,40117.0,102.3111,102.5565,102.3012,102.5074,40117.0
2024-01-08 12:00:00,104.42,104.48,104.29,104.31,26788.0,102.5074,102.5663,102.3798,102.3994,26788.0
2024-01-08 12:05:00,104.31,104.51,104.3,104.47,46541.0,102.3994,102.5957,102.3896,102.5565,46541.0
2024-01-08 12:10:00,104.47,104.59,104.47,104.53,49932.0,102.5565,102.6743,102.5565,102.6154,49932.0
2024-01-08 12:15:00,104.53,104.66,104.49,104.54,35158.0,102.6154,102.743,102.5761,102.6252,35158.0
2024-01-08 12:20:00,104.55,104.58,104.38,104.4,34470.0,102.635,102.6645,102.4681,102.4878,34470.0
2024-01-08 12:25:00,104.39,104.51,104.37,104.51,44054.0,102.4779,102.5957,102.4583,102.5957,44054.0
2024-01-08 12:30:00,104.51,104.66,104.5,104.66,26422.0,102.5957,102.743,102.5859,102.743,26422.0
2024-01-08 12:35:00,104.66,104.67,104.61,104.66,27167.0,102.743,102.7528,102.6939,102.743,27167.0
2024-01-08 12:40:00,104.66,104.77,104.65,104.7,44891.0,102.743,102.851,102.7332,102.7823,44891.0
2024-01-08 12:45:00,104.7,104.74,104.65,104.72,25114.0,102.7823,102.8215,102.7332,102.8019,25114.0
2024-01-08 12:50:00,104.7,104.77,104.61,104.76,34424.0,102.7823,102.851,102.6939,102.8412,34424.0
2024-01-08 12:55:00,104.76,104.76,104.62,104.63,37164.0,102.8412,102.8412,102.7037,102.7135,37164.0
2024-01-08 13:00:00,104.63,104.68,104.58,104.62,25576.0,102.7135,102.7626,102.6645,102.7037,25576.0
2024-01-08 13:05:00,104.61,104.67,104.57,104.65,31458.0,102.6939,102.7528,102.6546,102.7332,31458.0
2024-01-08 13:10:00,104.64,104.64,104.44,104.46,46694.0,102.7234,102.7234,102.527,102.5467,46694.0
2024-01-08 13:15:00,104.48,104.48,104.35,104.38,64864.0,102.5663,102.5663,102.4387,102.4681,64864.0
2024-01-08 13:20:00,104.38,104.5,104.36,104.44,77447.0,102.4681,102.5859,102.4485,102.527,77447.0
2024-01-08 13:25:00,104.44,104.45,104.34,104.43,28596.0,102.527,102.5368,102.4289,102.5172,28596.0
2024-01-08 13:30:00,104.44,104.46,104.28,104.3,20799.0,102.527,102.5467,102.37,102.3896,20799.0
2024-01-08 13:35:00,104.3,104.32,104.21,104.26,27742.0,102.3896,102.4092,102.3012,102.3503,27742.0
2024-01-08 13:40:00,104.26,104.31,104.2,104.24,34692.0,102.3503,102.3994,102.2914,102.3307,34692.0
2024-01-08 13:45:00,104.25,104.25,104.07,104.12,58021.0,102.3405,102.3405,102.1638,102.2129,58021.0
2024-01-08 13:50:00,104.13,104.3,104.1,104.27,35571.0,102.2227,102.3896,102.1932,102.3601,35571.0
2024-01-08 13:55:00,104.26,104.32,104.13,104.32,33451.0,102.3503,102.4092,102.2227,102.4092,33451.0
2024-01-08 14:00:00,104.34,104.37,104.24,104.27,41491.0,102.4289,102.4583,102.3307,102.3601,41491.0
2024-01-08 14:05:00,104.26,104.39,104.25,104.39,30645.0,102.3503,102.4779,102.3405,102.4779,30645.0
2024-01-08 14:10:00,104.39,104.48,104.35,104.45,44944.0,102.4779,102.5663,102.4387,102.5368,44944.0
2024-01-08 14:15:00,104.45,104.5,104.41,104.49,32977.0,102.5368,102.5859,102.4976,102.5761,32977.0
2024-01-08 14:20:00,104.5,104.5,104.38,104.44,42602.0,102.5859,102.5859,102.4681,102.527,42602.0
2024-01-08 14:25:00,104.43,104.5,104.4,104.44,35675.0,102.5172,102.5859,102.4878,102.527,35675.0
2024-01-08 14:30:00,104.45,104.59,104.44,104.55,37248.0,102.5368,102.6743,102.527,102.635,37248.0
2024-01-08 14:35:00,104.56,104.57,104.42,104.49,38360.0,102.6448,102.6546,102.5074,102.5761,38360.0
2024-01-08 14:40:00,104.5,104.61,104.5,104.54,42146.0,102.5859,102.6939,102.5859,102.6252,42146.0
2024-01-08 14:45:00,104.52,104.61,104.48,104.55,35404.0,102.6056,102.6939,102.5663,102.635,35404.0
2024-01-08 14:50:00,104.54,104.68,104.53,104.63,43056.0,102.6252,102.7626,102.6154,102.7135,43056.0
2024-01-08 14:55:00,104.64,104.7,104.62,104.64,58365.0,102.7234,102.7823,102.7037,102.7234,58365.0
2024-01-08 15:00:00,104.63,104.72,104.53,104.7,41424.0,102.7135,102.8019,102.6154,102.7823,41424.0
2024-01-08 15:05:00,104.71,104.72,104.55,104.58,41140.0,102.7921,102.8019,102.635,102.6645,41140.0
2024-01-08 15:10:00,104.58,104.61,104.52,104.54,34435.0,102.6645,102.6939,102.6056,102.6252,34435.0
2024-01-08 15:15:00,104.54,104.68,104.49,104.66,57296.0,102.6252,102.7626,102.5761,102.743,57296.0
2024-01-08 15:20:00,104.66,104.67,104.51,104.55,43233.0,102.743,102.7528,102.5957,102.635,43233.0
2024-01-08 15:25:00,104.55,104.56,104.4,104.4,43868.0,102.635,102.6448,102.4878,102.4878,43868.0
2024-01-08 15:30:00,104.4,104.58,104.4,104.53,67600.0,102.4878,102.6645,102.4878,102.6154,67600.0
2024-01-08 15:35:00,104.52,104.61,104.46,104.59,68281.0,102.6056,102.6939,102.5467,102.6743,68281.0
2024-01-08 15:40:00,104.59,104.63,104.46,104.48,72771.0,102.6743,102.7135,102.5467,102.5663,72771.0
2024-01-08 15:45:00,104.47,104.56,104.4,104.45,80462.0,102.5565,102.6448,102.4878,102.5368,80462.0
2024-01-08 15:50:00,104.45,104.72,104.45,104.69,151461.0,102.5368,102.8019,102.5368,102.7724,151461.0
2024-01-08 15:55:00,104.69,104.72,104.59,104.66,373021.0,102.7724,102.8019,102.6743,102.743,373021.0
2024-01-09 09:30:00,103.85,104.11,103.72,103.75,131034.0,101.9478,102.2031,101.8202,101.8497,131034.0
2024-01-09 09:35:00,103.75,103.83,103.55,103.69,73981.0,101.8497,101.9282,101.6533,101.7908,73981.0
2024-01-09 09:40:00,103.68,103.82,103.55,103.62,43805.0,101.7809,101.9184,101.6533,101.722,43805.0
2024-01-09 09:45:00,103.61,103.86,103.56,103.82,64379.0,101.7122,101.9576,101.6631,101.9184,64379.0
2024-01-09 09:50:00,103.84,103.96,103.77,103.82,58614.0,101.938,102.0558,101.8693,101.9184,58614.0
2024-01-09 09:55:00,103.82,104.05,103.78,104.0,56821.0,101.9184,102.1442,101.8791,102.0951,56821.0
2024-01-09 10:00:00,104.0,104.3,103.88,104.15,112463.0,102.0951,102.3896,101.9773,102.2423,112463.0
2024-01-09 10:05:00,104.14,104.4,104.04,104.3,59338.0,102.2325,102.4878,102.1343,102.3896,59338.0
2024-01-09 10:10:00,104.29,104.43,104.23,104.35,51658.0,102.3798,102.5172,102.3209,102.4387,51658.0
2024-01-09 10:15:00,104.34,104.44,104.33,104.4,29161.0,102.4289,102.527,102.419,102.4878,29161.0
2024-01-09 10:20:00,104.4,104.45,104.31,104.42,28535.0,102.4878,102.5368,102.3994,102.5074,28535.0
2024-01-09 10:25:00,104.42,104.48,104.25,104.25,45730.0,102.5074,102.5663,102.3405,102.3405,45730.0
2024-01-09 10:30:00,104.25,104.25,104.1,104.2,38011.0,102.3405,102.3405,102.1932,102.2914,38011.0
2024-01-09 10:35:00,104.22,104.3,104.16,104.3,37904.0,102.3111,102.3896,102.2521,102.3896,37904.0
2024-01-09 10:40:00,104.29,104.34,104.18,104.23,27421.0,102.3798,102.4289,102.2718,102.3209,27421.0
2024-01-09 10:45:00,104.23,104.25,104.11,104.13,30960.0,102.3209,102.3405,102.2031,102.2227,30960.0
2024-01-09 10:50:00,104.13,104.14,103.89,103.91,51193.0,102.2227,102.2325,101.9871,102.0067,51193.0
2024-01-09 10:55:00,103.91,104.01,103.84,103.88,54742.0,102.0067,102.1049,101.938,101.9773,54742.0
2024-01-09 11:00:00,103.87,103.97,103.86,103.96,62770.0,101.9675,102.0656,101.9576,102.0558,62770.0
2024-01-09 11:05:00,103.97,104.02,103.89,103.93,49018.0,102.0656,102.1147,101.9871,102.0264,49018.0
2024-01-09 11:10:00,103.97,103.99,103.73,103.74,74657.0,102.0656,102.0853,101.83,101.8398,74657.0
2024-01-09 11:15:00,103.74,103.9,103.69,103.88,56088.0,101.8398,101.9969,101.7908,101.9773,56088.0
2024-01-09 11:20:00,103.89,103.98,103.83,103.93,57461.0,101.9871,102.0754,101.9282,102.0264,57461.0
2024-01-09 11:25:00,103.92,103.94,103.85,103.87,37462.0,102.0165,102.0362,101.9478,101.9675,37462.0
2024-01-09 11:30:00,103.87,103.92,103.85,103.85,39857.0,101.9675,102.0165,101.9478,101.9478,39857.0
2024-01-09 11:35:00,103.85,103.92,103.82,103.86,31851.0,101.9478,102.0165,101.9184,101.9576,31851.0
2024-01-09 11:40:00,103.87,103.93,103.81,103.9,41210.0,101.9675,102.0264,101.9086,101.9969,41210.0
2024-01-09 11:45:00,103.89,103.92,103.75,103.86,52938.0,101.9871,102.0165,101.8497,101.9576,52938.0
2024-01-09 11:50:00,103.88,103.92,103.82,103.88,42456.0,101.9773,102.0165,101.9184,101.9773,42456.0
2024-01-09 11:55:00,103.88,104.02,103.86,104.0,56571.0,101.9773,102.1147,101.9576,102.0951,56571.0
2024-01-09 12:00:00,104.0,104.1,103.95,104.03,55138.0,102.0951,102.1932,102.046,102.1245,55138.0
2024-01-09 12:05:00,104.03,104.06,103.98,104.06,26648.0,102.1245,102.154,102.0754,102.154,26648.0
2024-01-09 12:10:00,104.06,104.06,104.01,104.03,45553.0,102.154,102.154,102.1049,102.1245,45553.0
2024-01-09 12:15:00,104.03,104.03,103.93,103.95,38000.0,102.1245,102.1245,102.0264,102.046,38000.0
2024-01-09 12:20:00,103.94,104.03,103.93,103.96,51432.0,102.0362,102.1245,102.0264,102.0558,51432.0
2024-01-09 12:25:00,103.97,104.0,103.91,104.0,31267.0,102.0656,102.0951,102.0067,102.0951,31267.0
2024-01-09 12:30:00,104.0,104.05,103.94,103.95,25508.0,102.0951,102.1442,102.0362,102.046,25508.0
2024-01-09 12:35:00,103.94,103.99,103.87,103.89,21194.0,102.0362,102.0853,101.9675,101.9871,21194.0
2024-01-09 12:40:00,103.89,103.94,103.88,103.9,28902.0,101.9871,102.0362,101.9773,101.9969,28902.0
2024-01-09 12:45:00,103.91,103.92,103.76,103.78,55977.0,102.0067,102.0165,101.8595,101.8791,55977.0
2024-01-09 12:50:00,103.79,103.87,103.78,103.86,31273.0,101.8889,101.9675,101.8791,101.9576,31273.0
2024-01-09 12:55:00,103.86,103.88,103.82,103.84,24435.0,101.9576,101.9773,101.9184,101.938,24435.0
2024-01-09 13:00:00,103.85,103.94,103.83,103.84,33785.0,101.9478,102.0362,101.9282,101.938,33785.0
2024-01-09 13:05:00,103.85,103.86,103.66,103.72,72735.0,101.9478,101.9576,101.7613,101.8202,72735.0
2024-01-09 13:10:00,103.72,103.81,103.72,103.78,30443.0,101.8202,101.9086,101.8202,101.8791,30443.0
2024-01-09 13:15:00,103.79,103.79,103.58,103.58,34764.0,101.8889,101.8889,101.6828,101.6828,34764.0
2024-01-09 13:20:00,103.59,103.66,103.54,103.58,41972.0,101.6926,101.7613,101.6435,101.6828,41972.0
2024-01-09 13:25:00,103.58,103.58,103.48,103.48,55557.0,101.6828,101.6828,101.5846,101.5846,55557.0
2024-01-09 13:30:00,103.48,103.49,103.35,103.41,47870.0,101.5846,101.5944,101.457,101.5159,47870.0
2024-01-09 13:35:00,103.41,103.45,103.37,103.37,32660.0,101.5159,101.5552,101.4766,101.4766,32660.0
2024-01-09 13:40:00,103.37,103.4,103.3,103.37,61476.0,101.4766,101.5061,101.4079,101.4766,61476.0
2024-01-09 13:45:00,103.37,103.51,103.35,103.48,50997.0,101.4766,101.6141,101.457,101.5846,50997.0
2024-01-09 13:50:00,103.48,103.62,103.47,103.57,46526.0,101.5846,101.722,101.5748,101.673,46526.0
2024-01-09 13:55:00,103.57,103.57,103.45,103.45,35864.0,101.673,101.673,101.5552,101.5552,35864.0
2024-01-09 14:00:00,103.46,103.52,103.46,103.46,40941.0,101.565,101.6239,101.565,101.565,40941.0
2024-01-09 14:05:00,103.47,103.5,103.42,103.47,62355.0,101.5748,101.6042,101.5257,101.5748,62355.0
2024-01-09 14:10:00,103.47,103.47,103.38,103.38,42432.0,101.5748,101.5748,101.4864,101.4864,42432.0
2024-01-09 14:15:00,103.38,103.39,103.29,103.32,46104.0,101.4864,101.4963,101.3981,101.4275,46104.0
2024-01-09 14:20:00,103.32,103.41,103.3,103.32,52550.0,101.4275,101.5159,101.4079,101.4275,52550.0
2024-01-09 14:25:00,103.32,103.41,103.31,103.39,43531.0,101.4275,101.5159,101.4177,101.4963,43531.0
2024-01-09 14:30:00,103.39,103.45,103.32,103.42,92046.0,101.4963,101.5552,101.4275,101.5257,92046.0
2024-01-09 14:35:00,103.42,103.44,103.35,103.4,44023.0,101.5257,101.5453,101.457,101.5061,44023.0
2024-01-09 14:40:00,103.41,103.48,103.33,103.44,91942.0,101.5159,101.5846,101.4374,101.5453,91942.0
2024-01-09 14:45:00,103.44,103.54,103.44,103.49,49860.0,101.5453,101.6435,101.5453,101.5944,49860.0
2024-01-09 14:50:00,103.49,103.57,103.44,103.56,64922.0,101.5944,101.673,101.5453,101.6631,64922.0
2024-01-09 14:55:00,103.56,103.56,103.37,103.42,91420.0,101.6631,101.6631,101.4766,101.5257,91420.0
2024-01-09 15:00:00,103.43,103.6,103.43,103.57,63883.0,101.5355,101.7024,101.5355,101.673,63883.0
2024-01-09 15:05:00,103.57,103.6,103.38,103.46,61777.0,101.673,101.7024,101.4864,101.565,61777.0
2024-01-09 15:10:00,103.47,103.5,103.4,103.44,62509.0,101.5748,101.6042,101.5061,101.5453,62509.0
2024-01-09 15:15:00,103.44,103.5,103.38,103.47,59731.0,101.5453,101.6042,101.4864,101.5748,59731.0
2024-01-09 15:20:00,103.47,103.56,103.38,103.43,50102.0,101.5748,101.6631,101.4864,101.5355,50102.0
2024-01-09 15:25:00,103.43,103.52,103.43,103.48,38199.0,101.5355,101.6239,101.5355,101.5846,38199.0
2024-01-09 15:30:00,103.49,103.51,103.4,103.44,66166.0,101.5944,101.6141,101.5061,101.5453,66166.0
2024-01-09 15:35:00,103.44,103.49,103.4,103.48,70851.0,101.5453,101.5944,101.5061,101.5846,70851.0
2024-01-09 15:40:00,103.49,103.59,103.45,103.56,69001.0,101.5944,101.6926,101.5552,101.6631,69001.0
2024-01-09 15:45:00,103.56,103.66,103.52,103.53,96327.0,101.6631,101.7613,101.6239,101.6337,96327.0
2024-01-09 15:50:00,103.54,103.69,103.47,103.69,169887.0,101.6435,101.7908,101.5748,101.7908,169887.0
2024-01-09 15:55:00,103.69,103.76,103.56,103.64,396727.0,101.7908,101.8595,101.6631,101.7417,396727.0
2024-01-10 09:30:00,103.09,103.49,103.04,103.22,179326.0,101.5913,101.9855,101.542,101.7194,179326.0
2024-01-10 09:35:00,103.24,103.32,102.91,102.91,88434.0,101.7391,101.8179,101.4139,101.4139,88434.0
2024-01-10 09:40:00,102.9,103.18,102.72,102.85,108019.0,101.404,101.68,101.2267,101.3548,108019.0
2024-01-10 09:45:00,102.84,103.23,102.8,103.19,79243.0,101.3449,101.7292,101.3055,101.6898,79243.0
2024-01-10 09:50:00,103.17,103.2,102.97,103.09,60305.0,101.6701,101.6997,101.473,101.5913,60305.0
2024-01-10 09:55:00,103.08,103.53,103.04,103.53,83172.0,101.5814,102.0249,101.542,102.0249,83172.0
2024-01-10 10:00:00,103.54,103.78,103.33,103.69,95915.0,102.0347,102.2713,101.8278,102.1826,95915.0
2024-01-10 10:05:00,103.69,103.94,103.61,103.82,78372.0,102.1826,102.4289,102.1037,102.3107,78372.0
2024-01-10 10:10:00,103.86,103.88,103.67,103.67,44889.0,102.3501,102.3698,102.1629,102.1629,44889.0
2024-01-10 10:15:00,103.68,103.77,103.62,103.63,53471.0,102.1727,102.2614,102.1136,102.1234,53471.0
2024-01-10 10:20:00,103.62,103.66,103.54,103.56,64097.0,102.1136,102.153,102.0347,102.0545,64097.0
2024-01-10 10:25:00,103.56,103.73,103.52,103.69,54481.0,102.0545,102.222,102.015,102.1826,54481.0
2024-01-10 10:30:00,103.69,103.79,103.64,103.72,37457.0,102.1826,102.2811,102.1333,102.2121,37457.0
2024-01-10 10:35:00,103.71,103.77,103.63,103.76,44053.0,102.2023,102.2614,102.1234,102.2515,44053.0
2024-01-10 10:40:00,103.76,103.85,103.76,103.79,62947.0,102.2515,102.3402,102.2515,102.2811,62947.0
2024-01-10 10:45:00,103.8,103.81,103.66,103.76,32559.0,102.291,102.3008,102.153,102.2515,32559.0
2024-01-10 10:50:00,103.75,103.76,103.64,103.67,43516.0,102.2417,102.2515,102.1333,102.1629,43516.0
2024-01-10 10:55:00,103.66,103.74,103.61,103.74,55965.0,102.153,102.2318,102.1037,102.2318,55965.0
2024-01-10 11:00:00,103.75,103.82,103.7,103.76,40055.0,102.2417,102.3107,102.1924,102.2515,40055.0
2024-01-10 11:05:00,103.74,103.82,103.69,103.79,57375.0,102.2318,102.3107,102.1826,102.2811,57375.0
2024-01-10 11:10:00,103.79,103.81,103.49,103.56,45106.0,102.2811,102.3008,101.9855,102.0545,45106.0
2024-01-10 11:15:00,103.56,103.65,103.47,103.63,65870.0,102.0545,102.1431,101.9658,102.1234,65870.0
2024-01-10 11:20:00,103.62,103.85,103.62,103.74,42803.0,102.1136,102.3402,102.1136,102.2318,42803.0
2024-01-10 11:25:00,103.72,103.9,103.72,103.89,38410.0,102.2121,102.3895,102.2121,102.3797,38410.0
2024-01-10 11:30:00,103.89,104.0,103.86,103.97,52421.0,102.3797,102.4881,102.3501,102.4585,52421.0
2024-01-10 11:35:00,103.96,104.07,103.84,103.84,49408.0,102.4486,102.557,102.3304,102.3304,49408.0
2024-01-10 11:40:00,103.84,103.91,103.72,103.74,34631.0,102.3304,102.3994,102.2121,102.2318,34631.0
2024-01-10 11:45:00,103.73,103.81,103.73,103.76,43155.0,102.222,102.3008,102.222,102.2515,43155.0
2024-01-10 11:50:00,103.75,103.79,103.65,103.77,28016.0,102.2417,102.2811,102.1431,102.2614,28016.0
2024-01-10 11:55:00,103.78,103.8,103.66,103.67,42447.0,102.2713,102.291,102.153,102.1629,42447.0
2024-01-10 12:00:00,103.66,103.78,103.65,103.76,33057.0,102.153,102.2713,102.1431,102.2515,33057.0
2024-01-10 12:05:00,103.76,103.76,103.62,103.64,51819.0,102.2515,102.2515,102.1136,102.1333,51819.0
2024-01-10 12:10:00,103.65,103.76,103.61,103.75,31846.0,102.1431,102.2515,102.1037,102.2417,31846.0
2024-01-10 12:15:00,103.75,103.75,103.59,103.64,37724.0,102.2417,102.2417,102.084,102.1333,37724.0
2024-01-10 12:20:00,103.64,103.64,103.52,103.54,36528.0,102.1333,102.1333,102.015,102.0347,36528.0
2024-01-10 12:25:00,103.55,103.63,103.51,103.6,35573.0,102.0446,102.1234,102.0052,102.0939,35573.0
2024-01-10 12:30:00,103.61,103.62,103.54,103.56,23015.0,102.1037,102.1136,102.0347,102.0545,23015.0
2024-01-10 12:35:00,103.58,103.64,103.56,103.64,21655.0,102.0742,102.1333,102.0545,102.1333,21655.0
2024-01-10 12:40:00,103.62,103.63,103.45,103.47,51890.0,102.1136,102.1234,101.9461,101.9658,51890.0
2024-01-10 12:45:00,103.46,103.65,103.42,103.63,22483.0,101.9559,102.1431,101.9165,102.1234,22483.0
2024-01-10 12:50:00,103.64,103.7,103.6,103.66,34784.0,102.1333,102.1924,102.0939,102.153,34784.0
2024-01-10 12:55:00,103.66,103.66,103.59,103.6,21770.0,102.153,102.153,102.084,102.0939,21770.0
2024-01-10 13:00:00,103.6,103.72,103.56,103.72,23268.0,102.0939,102.2121,102.0545,102.2121,23268.0
2024-01-10 13:05:00,103.73,103.75,103.57,103.59,27419.0,102.222,102.2417,102.0643,102.084,27419.0
2024-01-10 13:10:00,103.57,103.68,103.51,103.64,25865.0,102.0643,102.1727,102.0052,102.1333,25865.0
2024-01-10 13:15:00,103.63,103.69,103.58,103.59,32531.0,102.1234,102.1826,102.0742,102.084,32531.0
2024-01-10 13:20:00,103.59,103.62,103.51,103.59,41854.0,102.084,102.1136,102.0052,102.084,41854.0
2024-01-10 13:25:00,103.59,103.68,103.48,103.67,86564.0,102.084,102.1727,101.9756,102.1629,86564.0
2024-01-10 13:30:00,103.68,103.85,103.66,103.85,35499.0,102.1727,102.3402,102.153,102.3402,35499.0
2024-01-10 13:35:00,103.85,103.87,103.72,103.78,29265.0,102.3402,102.3599,102.2121,102.2713,29265.0
2024-01-10 13:40:00,103.79,103.83,103.76,103.77,17490.0,102.2811,102.3205,102.2515,102.2614,17490.0
2024-01-10 13:45:00,103.77,103.79,103.68,103.77,35863.0,102.2614,102.2811,102.1727,102.2614,35863.0
2024-01-10 13:50:00,103.78,103.79,103.73,103.75,23510.0,102.2713,102.2811,102.222,102.2417,23510.0
2024-01-10 13:55:00,103.74,103.79,103.72,103.76,28613.0,102.2318,102.2811,102.2121,102.2515,28613.0
2024-01-10 14:00:00,103.76,103.79,103.71,103.79,40532.0,102.2515,102.2811,102.2023,102.2811,40532.0
2024-01-10 14:05:00,103.79,103.87,103.77,103.84,67471.0,102.2811,102.3599,102.2614,102.3304,67471.0
2024-01-10 14:10:00,103.83,104.01,103.8,103.88,59699.0,102.3205,102.4979,102.291,102.3698,59699.0
2024-01-10 14:15:00,103.88,104.01,103.87,104.0,47793.0,102.3698,102.4979,102.3599,102.4881,47793.0
2024-01-10 14:20:00,104.0,104.01,103.84,103.85,60739.0,102.4881,102.4979,102.3304,102.3402,60739.0
2024-01-10 14:25:00,103.85,103.96,103.85,103.88,63561.0,102.3402,102.4486,102.3402,102.3698,63561.0
2024-01-10 14:30:00,103.88,103.92,103.77,103.78,71695.0,102.3698,102.4092,102.2614,102.2713,71695.0
2024-01-10 14:35:00,103.79,103.83,103.73,103.77,36009.0,102.2811,102.3205,102.222,102.2614,36009.0
2024-01-10 14:40:00,103.76,103.88,103.76,103.78,29255.0,102.2515,102.3698,102.2515,102.2713,29255.0
2024-01-10 14:45:00,103.78,103.84,103.76,103.8,16696.0,102.2713,102.3304,102.2515,102.291,16696.0
2024-01-10 14:50:00,103.81,103.84,103.74,103.81,69645.0,102.3008,102.3304,102.2318,102.3008,69645.0
2024-01-10 14:55:00,103.8,103.88,103.77,103.85,51203.0,102.291,102.3698,102.2614,102.3402,51203.0
2024-01-10 15:00:00,103.85,103.88,103.81,103.84,51666.0,102.3402,102.3698,102.3008,102.3304,51666.0
2024-01-10 15:05:00,103.84,103.9,103.8,103.9,46964.0,102.3304,102.3895,102.291,102.3895,46964.0
2024-01-10 15:10:00,103.89,103.91,103.72,103.79,88769.0,102.3797,102.3994,102.2121,102.2811,88769.0
2024-01-10 15:15:00,103.78,103.83,103.68,103.71,64063.0,102.2713,102.3205,102.1727,102.2023,64063.0
2024-01-10 15:20:00,103.72,103.74,103.56,103.59,64513.0,102.2121,102.2318,102.0545,102.084,64513.0
2024-01-10 15:25:00,103.6,103.71,103.57,103.65,82633.0,102.0939,102.2023,102.0643,102.1431,82633.0
2024-01-10 15:30:00,103.66,103.76,103.63,103.71,89493.0,102.153,102.2515,102.1234,102.2023,89493.0
2024-01-10 15:35:00,103.72,103.74,103.63,103.66,87033.0,102.2121,102.2318,102.1234,102.153,87033.0
2024-01-10 15:40:00,103.66,103.67,103.48,103.51,90935.0,102.153,102.1629,101.9756,102.0052,90935.0
2024-01-10 15:45:00,103.51,103.74,103.51,103.68,235298.0,102.0052,102.2318,102.0052,102.1727,235298.0
2024-01-10 15:50:00,103.67,103.68,103.51,103.65,216062.0,102.1629,102.1727,102.0052,102.1431,216062.0
2024-01-10 15:55:00,103.66,104.0,103.63,103.91,542513.0,102.153,102.4881,102.1234,102.3994,542513.0
2024-01-11 09:30:00,104.32,104.72,104.09,104.3,148622.0,102.8034,103.1976,102.5767,102.7837,148622.0
2024-01-11 09:35:00,104.33,104.69,104.33,104.64,76871.0,102.8133,103.168,102.8133,103.1188,76871.0
2024-01-11 09:40:00,104.65,104.65,104.31,104.38,59270.0,103.1286,103.1286,102.7935,102.8625,59270.0
2024-01-11 09:45:00,104.4,104.4,104.01,104.08,51142.0,102.8822,102.8822,102.4979,102.5669,51142.0
2024-01-11 09:50:00,104.08,104.25,103.96,104.03,45556.0,102.5669,102.7344,102.4486,102.5176,45556.0
2024-01-11 09:55:00,104.02,104.34,103.92,104.34,40284.0,102.5078,102.8231,102.4092,102.8231,40284.0
2024-01-11 10:00:00,104.35,104.36,104.0,104.02,40666.0,102.833,102.8428,102.4881,102.5078,40666.0
2024-01-11 10:05:00,104.01,104.03,103.72,103.72,51080.0,102.4979,102.5176,102.2121,102.2121,51080.0
2024-01-11 10:10:00,103.71,103.79,103.61,103.66,36446.0,102.2023,102.2811,102.1037,102.153,36446.0
2024-01-11 10:15:00,103.65,103.83,103.54,103.78,35047.0,102.1431,102.3205,102.0347,102.2713,35047.0
2024-01-11 10:20:00,103.79,103.93,103.74,103.88,41453.0,102.2811,102.4191,102.2318,102.3698,41453.0
2024-01-11 10:25:00,103.86,103.9,103.72,103.85,42421.0,102.3501,102.3895,102.2121,102.3402,42421.0
2024-01-11 10:30:00,103.84,103.9,103.64,103.65,37901.0,102.3304,102.3895,102.1333,102.1431,37901.0
2024-01-11 10:35:00,103.65,103.95,103.65,103.95,45835.0,102.1431,102.4388,102.1431,102.4388,45835.0
2024-01-11 10:40:00,103.95,103.97,103.79,103.89,37474.0,102.4388,102.4585,102.2811,102.3797,37474.0
2024-01-11 10:45:00,103.88,103.9,103.79,103.82,36132.0,102.3698,102.3895,102.2811,102.3107,36132.0
2024-01-11 10:50:00,103.84,103.84,103.7,103.72,40620.0,102.3304,102.3304,102.1924,102.2121,40620.0
2024-01-11 10:55:00,103.71,103.82,103.71,103.8,27764.0,102.2023,102.3107,102.2023,102.291,27764.0
2024-01-11 11:00:00,103.82,103.98,103.79,103.95,48325.0,102.3107,102.4683,102.2811,102.4388,48325.0
2024-01-11 11:05:00,103.96,104.09,103.96,104.07,36576.0,102.4486,102.5767,102.4486,102.557,36576.0
2024-01-11 11:10:00,104.07,104.14,103.97,104.0,61891.0,102.557,102.626,102.4585,102.4881,61891.0
2024-01-11 11:15:00,103.98,104.02,103.8,103.96,73836.0,102.4683,102.5078,102.291,102.4486,73836.0
2024-01-11 11:20:00,103.96,104.11,103.9,104.11,35447.0,102.4486,102.5965,102.3895,102.5965,35447.0
2024-01-11 11:25:00,104.11,104.11,103.84,103.95,44629.0,102.5965,102.5965,102.3304,102.4388,44629.0
2024-01-11 11:30:00,103.95,103.96,103.74,103.84,38678.0,102.4388,102.4486,102.2318,102.3304,38678.0
2024-01-11 11:35:00,103.86,103.97,103.82,103.84,38327.0,102.3501,102.4585,102.3107,102.3304,38327.0
2024-01-11 11:40:00,103.85,103.96,103.77,103.78,39611.0,102.3402,102.4486,102.2614,102.2713,39611.0
2024-01-11 11:45:00,103.77,103.92,103.68,103.92,43749.0,102.2614,102.4092,102.1727,102.4092,43749.0
2024-01-11 11:50:00,103.91,103.95,103.75,103.83,26694.0,102.3994,102.4388,102.2417,102.3205,26694.0
2024-01-11 11:55:00,103.82,103.9,103.75,103.77,38578.0,102.3107,102.3895,102.2417,102.2614,38578.0
2024-01-11 12:00:00,103.78,103.89,103.78,103.86,24957.0,102.2713,102.3797,102.2713,102.3501,24957.0
2024-01-11 12:05:00,103.87,104.0,103.78,103.99,30788.0,102.3599,102.4881,102.2713,102.4782,30788.0
2024-01-11 12:10:00,104.0,104.03,103.93,103.93,22293.0,102.4881,102.5176,102.4191,102.4191,22293.0
2024-01-11 12:15:00,103.94,104.09,103.89,103.97,50788.0,102.4289,102.5767,102.3797,102.4585,50788.0
2024-01-11 12:20:00,103.98,104.1,103.94,104.08,16658.0,102.4683,102.5866,102.4289,102.5669,16658.0
2024-01-11 12:25:00,104.08,104.11,103.97,103.97,24933.0,102.5669,102.5965,102.4585,102.4585,24933.0
2024-01-11 12:30:00,103.98,104.06,103.93,103.96,39467.0,102.4683,102.5472,102.4191,102.4486,39467.0
2024-01-11 12:35:00,103.96,103.97,103.87,103.92,20084.0,102.4486,102.4585,102.3599,102.4092,20084.0
2024-01-11 12:40:00,103.92,104.07,103.92,104.05,28734.0,102.4092,102.557,102.4092,102.5373,28734.0
2024-01-11 12:45:00,104.05,104.19,104.04,104.18,28154.0,102.5373,102.6753,102.5275,102.6654,28154.0
2024-01-11 12:50:00,104.17,104.23,104.17,104.2,25260.0,102.6556,102.7147,102.6556,102.6851,25260.0
2024-01-11 12:55:00,104.21,104.27,104.16,104.2,33453.0,102.695,102.7541,102.6457,102.6851,33453.0
2024-01-11 13:00:00,104.19,104.34,104.14,104.3,55277.0,102.6753,102.8231,102.626,102.7837,55277.0
2024-01-11 13:05:00,104.31,104.36,104.25,104.31,33440.0,102.7935,102.8428,102.7344,102.7935,33440.0
2024-01-11 13:10:00,104.3,104.38,104.27,104.34,24992.0,102.7837,102.8625,102.7541,102.8231,24992.0
2024-01-11 13:15:00,104.34,104.42,104.32,104.41,41495.0,102.8231,102.9019,102.8034,102.8921,41495.0
2024-01-11 13:20:00,104.41,104.41,104.29,104.34,33247.0,102.8921,102.8921,102.7738,102.8231,33247.0
2024-01-11 13:25:00,104.34,104.36,104.29,104.29,29081.0,102.8231,102.8428,102.7738,102.7738,29081.0
2024-01-11 13:30:00,104.29,104.33,104.2,104.2,46105.0,102.7738,102.8133,102.6851,102.6851,46105.0
2024-01-11 13:35:00,104.22,104.3,104.18,104.28,45530.0,102.7049,102.7837,102.6654,102.764,45530.0
2024-01-11 13:40:00,104.29,104.4,104.27,104.37,21481.0,102.7738,102.8822,102.7541,102.8527,21481.0
2024-01-11 13:45:00,104.36,104.37,104.25,104.28,20481.0,102.8428,102.8527,102.7344,102.764,20481.0
2024-01-11 13:50:00,104.28,104.37,104.21,104.31,28747.0,102.764,102.8527,102.695,102.7935,28747.0
2024-01-11 13:55:00,104.3,104.44,104.29,104.38,24302.0,102.7837,102.9217,102.7738,102.8625,24302.0
2024-01-11 14:00:00,104.38,104.45,104.34,104.35,23006.0,102.8625,102.9315,102.8231,102.833,23006.0
2024-01-11 14:05:00,104.34,104.34,104.21,104.23,29674.0,102.8231,102.8231,102.695,102.7147,29674.0
2024-01-11 14:10:00,104.23,104.32,104.23,104.32,19763.0,102.7147,102.8034,102.7147,102.8034,19763.0
2024-01-11 14:15:00,104.31,104.32,104.12,104.14,30350.0,102.7935,102.8034,102.6063,102.626,30350.0
2024-01-11 14:20:00,104.15,104.27,104.15,104.23,32051.0,102.6359,102.7541,102.6359,102.7147,32051.0
2024-01-11 14:25:00,104.22,104.36,104.2,104.33,26061.0,102.7049,102.8428,102.6851,102.8133,26061.0
2024-01-11 14:30:00,104.34,104.39,104.16,104.18,31052.0,102.8231,102.8724,102.6457,102.6654,31052.0
2024-01-11 14:35:00,104.18,104.26,104.15,104.22,30239.0,102.6654,102.7443,102.6359,102.7049,30239.0
2024-01-11 14:40:00,104.21,104.41,104.21,104.38,37622.0,102.695,102.8921,102.695,102.8625,37622.0
2024-01-11 14:45:00,104.39,104.51,104.36,104.5,43948.0,102.8724,102.9906,102.8428,102.9808,43948.0
2024-01-11 14:50:00,104.5,104.62,104.5,104.58,31169.0,102.9808,103.099,102.9808,103.0596,31169.0
2024-01-11 14:55:00,104.58,104.69,104.57,104.62,34024.0,103.0596,103.168,103.0498,103.099,34024.0
2024-01-11 15:00:00,104.63,104.65,104.56,104.61,44358.0,103.1089,103.1286,103.0399,103.0892,44358.0
2024-01-11 15:05:00,104.63,104.64,104.56,104.58,28635.0,103.1089,103.1188,103.0399,103.0596,28635.0
2024-01-11 15:10:00,104.59,104.6,104.49,104.54,39619.0,103.0695,103.0793,102.9709,103.0202,39619.0
2024-01-11 15:15:00,104.54,104.59,104.47,104.58,68385.0,103.0202,103.0695,102.9512,103.0596,68385.0
2024-01-11 15:20:00,104.59,104.69,104.57,104.66,52478.0,103.0695,103.168,103.0498,103.1385,52478.0
2024-01-11 15:25:00,104.66,104.83,104.65,104.7,85172.0,103.1385,103.306,103.1286,103.1779,85172.0
2024-01-11 15:30:00,104.71,104.78,104.69,104.73,75811.0,103.1877,103.2567,103.168,103.2074,75811.0
2024-01-11 15:35:00,104.73,104.73,104.6,104.72,69441.0,103.2074,103.2074,103.0793,103.1976,69441.0
2024-01-11 15:40:00,104.72,104.78,104.67,104.69,65414.0,103.1976,103.2567,103.1483,103.168,65414.0
2024-01-11 15:45:00,104.69,104.75,104.55,104.56,105357.0,103.168,103.2272,103.0301,103.0399,105357.0
2024-01-11 15:50:00,104.55,104.66,104.44,104.65,183110.0,103.0301,103.1385,102.9217,103.1286,183110.0
2024-01-11 15:55:00,104.64,104.84,104.62,104.76,402112.0,103.1188,103.3158,103.099,103.237,402112.0
2024-01-12 09:30:00,105.1,105.89,105.08,105.79,211582.0,103.5721,104.3506,103.5524,104.252,211582.0
2024-01-12 09:35:00,105.74,106.34,105.71,106.29,194091.0,104.2028,104.794,104.1732,104.7448,194091.0
2024-01-12 09:40:00,106.27,106.28,105.82,106.07,144309.0,104.7251,104.7349,104.2816,104.528,144309.0
2024-01-12 09:45:00,106.06,106.16,105.75,105.76,99424.0,104.5181,104.6167,104.2126,104.2225,99424.0
2024-01-12 09:50:00,105.79,105.86,105.5,105.62,78015.0,104.252,104.321,103.9662,104.0845,78015.0
2024-01-12 09:55:00,105.62,105.72,105.3,105.34,78267.0,104.0845,104.1831,103.7692,103.8086,78267.0
2024-01-12 10:00:00,105.35,105.49,105.24,105.28,131054.0,103.8184,103.9564,103.71,103.7494,131054.0
2024-01-12 10:05:00,105.29,105.53,105.27,105.43,71533.0,103.7593,103.9958,103.7396,103.8973,71533.0
2024-01-12 10:10:00,105.4,105.47,105.29,105.38,55542.0,103.8677,103.9367,103.7593,103.848,55542.0
2024-01-12 10:15:00,105.39,105.53,105.08,105.13,96764.0,103.8578,103.9958,103.5524,103.6016,96764.0
2024-01-12 10:20:00,105.13,105.25,104.96,105.24,83489.0,103.6016,103.7199,103.4341,103.71,83489.0
2024-01-12 10:25:00,105.23,105.25,105.11,105.19,42161.0,103.7002,103.7199,103.5819,103.6608,42161.0
2024-01-12 10:30:00,105.17,105.39,105.15,105.39,63389.0,103.641,103.8578,103.6213,103.8578,63389.0
2024-01-12 10:35:00,105.39,105.51,105.28,105.36,76848.0,103.8578,103.9761,103.7494,103.8283,76848.0
2024-01-12 10:40:00,105.36,105.47,105.24,105.46,33847.0,103.8283,103.9367,103.71,103.9268,33847.0
2024-01-12 10:45:00,105.46,105.48,105.21,105.23,30483.0,103.9268,103.9465,103.6805,103.7002,30483.0
2024-01-12 10:50:00,105.23,105.33,105.2,105.26,25409.0,103.7002,103.7987,103.6706,103.7297,25409.0
2024-01-12 10:55:00,105.24,105.33,105.17,105.32,52357.0,103.71,103.7987,103.641,103.7889,52357.0
2024-01-12 11:00:00,105.33,105.48,105.29,105.38,38930.0,103.7987,103.9465,103.7593,103.848,38930.0
2024-01-12 11:05:00,105.39,105.63,105.35,105.63,39013.0,103.8578,104.0944,103.8184,104.0944,39013.0
2024-01-12 11:10:00,105.62,105.64,105.46,105.55,29072.0,104.0845,104.1042,103.9268,104.0155,29072.0
2024-01-12 11:15:00,105.57,105.66,105.51,105.58,46985.0,104.0352,104.1239,103.9761,104.0451,46985.0
2024-01-12 11:20:00,105.58,105.63,105.5,105.52,34424.0,104.0451,104.0944,103.9662,103.986,34424.0
2024-01-12 11:25:00,105.5,105.69,105.5,105.66,47475.0,103.9662,104.1535,103.9662,104.1239,47475.0
2024-01-12 11:30:00,105.65,105.76,105.64,105.75,53996.0,104.1141,104.2225,104.1042,104.2126,53996.0
2024-01-12 11:35:00,105.75,105.77,105.51,105.62,131546.0,104.2126,104.2323,103.9761,104.0845,131546.0
2024-01-12 11:40:00,105.62,105.65,105.5,105.53,29178.0,104.0845,104.1141,103.9662,103.9958,29178.0
2024-01-12 11:45:00,105.53,105.53,105.38,105.44,39145.0,103.9958,103.9958,103.848,103.9071,39145.0
2024-01-12 11:50:00,105.44,105.53,105.4,105.49,55812.0,103.9071,103.9958,103.8677,103.9564,55812.0
2024-01-12 11:55:00,105.5,105.54,105.37,105.47,35067.0,103.9662,104.0057,103.8381,103.9367,35067.0
2024-01-12 12:00:00,105.47,105.5,105.33,105.43,52234.0,103.9367,103.9662,103.7987,103.8973,52234.0
2024-01-12 12:05:00,105.43,105.56,105.42,105.51,60248.0,103.8973,104.0254,103.8874,103.9761,60248.0
2024-01-12 12:10:00,105.52,105.62,105.47,105.62,61678.0,103.986,104.0845,103.9367,104.0845,61678.0
2024-01-12 12:15:00,105.61,105.62,105.44,105.48,51926.0,104.0746,104.0845,103.9071,103.9465,51926.0
2024-01-12 12:20:00,105.47,105.55,105.43,105.46,126487.0,103.9367,104.0155,103.8973,103.9268,126487.0
2024-01-12 12:25:00,105.45,105.47,105.34,105.45,71681.0,103.917,103.9367,103.8086,103.917,71681.0
2024-01-12 12:30:00,105.45,105.47,105.38,105.45,53606.0,103.917,103.9367,103.848,103.917,53606.0
2024-01-12 12:35:00,105.45,105.59,105.4,105.59,141148.0,103.917,104.0549,103.8677,104.0549,141148.0
2024-01-12 12:40:00,105.59,105.65,105.56,105.65,30428.0,104.0549,104.1141,104.0254,104.1141,30428.0
2024-01-12 12:45:00,105.64,105.73,105.59,105.72,116607.0,104.1042,104.1929,104.0549,104.1831,116607.0
2024-01-12 12:50:00,105.72,105.89,105.69,105.87,26849.0,104.1831,104.3506,104.1535,104.3309,26849.0
2024-01-12 12:55:00,105.87,105.91,105.79,105.91,78215.0,104.3309,104.3703,104.252,104.3703,78215.0
2024-01-12 13:00:00,105.91,105.96,105.9,105.94,45106.0,104.3703,104.4196,104.3604,104.3999,45106.0
2024-01-12 13:05:00,105.94,106.03,105.93,106.03,47227.0,104.3999,104.4885,104.39,104.4885,47227.0
2024-01-12 13:10:00,106.04,106.07,105.96,106.06,48746.0,104.4984,104.528,104.4196,104.5181,48746.0
2024-01-12 13:15:00,106.06,106.09,105.97,106.0,23420.0,104.5181,104.5477,104.4294,104.459,23420.0
2024-01-12 13:20:00,105.99,106.04,105.95,106.02,30167.0,104.4491,104.4984,104.4097,104.4787,30167.0
2024-01-12 13:25:00,106.03,106.11,106.01,106.08,28783.0,104.4885,104.5674,104.4688,104.5378,28783.0
2024-01-12 13:30:00,106.08,106.18,106.06,106.18,57304.0,104.5378,104.6364,104.5181,104.6364,57304.0
2024-01-12 13:35:00,106.17,106.18,106.06,106.17,75424.0,104.6265,104.6364,104.5181,104.6265,75424.0
2024-01-12 13:40:00,106.17,106.17,106.1,106.12,28475.0,104.6265,104.6265,104.5575,104.5772,28475.0
2024-01-12 13:45:00,106.12,106.16,106.12,106.16,25990.0,104.5772,104.6167,104.5772,104.6167,25990.0
2024-01-12 13:50:00,106.16,106.23,106.13,106.21,70863.0,104.6167,104.6856,104.5871,104.6659,70863.0
2024-01-12 13:55:00,106.2,106.35,106.17,106.34,84049.0,104.6561,104.8039,104.6265,104.794,84049.0
2024-01-12 14:00:00,106.34,106.41,106.26,106.35,91512.0,104.794,104.863,104.7152,104.8039,91512.0
2024-01-12 14:05:00,106.35,106.39,106.3,106.39,30201.0,104.8039,104.8433,104.7546,104.8433,30201.0
2024-01-12 14:10:00,106.39,106.51,106.37,106.47,98764.0,104.8433,104.9616,104.8236,104.9221,98764.0
2024-01-12 14:15:00,106.47,106.53,106.43,106.45,126191.0,104.9221,104.9813,104.8827,104.9024,126191.0
2024-01-12 14:20:00,106.45,106.54,106.41,106.54,72313.0,104.9024,104.9911,104.863,104.9911,72313.0
2024-01-12 14:25:00,106.54,106.54,106.49,106.52,66117.0,104.9911,104.9911,104.9419,104.9714,66117.0
2024-01-12 14:30:00,106.52,106.53,106.38,106.46,76064.0,104.9714,104.9813,104.8335,104.9123,76064.0
2024-01-12 14:35:00,106.45,106.49,106.39,106.49,58307.0,104.9024,104.9419,104.8433,104.9419,58307.0
2024-01-12 14:40:00,106.5,106.5,106.45,106.48,52596.0,104.9517,104.9517,104.9024,104.932,52596.0
2024-01-12 14:45:00,106.48,106.5,106.45,106.46,50662.0,104.932,104.9517,104.9024,104.9123,50662.0
2024-01-12 14:50:00,106.47,106.47,106.28,106.29,94397.0,104.9221,104.9221,104.7349,104.7448,94397.0
2024-01-12 14:55:00,106.29,106.36,106.26,106.34,122890.0,104.7448,104.8137,104.7152,104.794,122890.0
2024-01-12 15:00:00,106.34,106.39,106.22,106.39,89666.0,104.794,104.8433,104.6758,104.8433,89666.0
2024-01-12 15:05:00,106.38,106.51,106.35,106.36,90274.0,104.8335,104.9616,104.8039,104.8137,90274.0
2024-01-12 15:10:00,106.36,106.37,106.24,106.28,67659.0,104.8137,104.8236,104.6955,104.7349,67659.0
2024-01-12 15:15:00,106.28,106.37,106.24,106.32,52469.0,104.7349,104.8236,104.6955,104.7743,52469.0
2024-01-12 15:20:00,106.32,106.32,106.15,106.16,38266.0,104.7743,104.7743,104.6068,104.6167,38266.0
2024-01-12 15:25:00,106.17,106.27,106.15,106.19,49291.0,104.6265,104.7251,104.6068,104.6462,49291.0
2024-01-12 15:30:00,106.18,106.24,106.14,106.19,47507.0,104.6364,104.6955,104.5969,104.6462,47507.0
2024-01-12 15:35:00,106.19,106.19,106.09,106.16,110213.0,104.6462,104.6462,104.5477,104.6167,110213.0
2024-01-12 15:40:00,106.16,106.16,106.05,106.12,70139.0,104.6167,104.6167,104.5083,104.5772,70139.0
2024-01-12 15:45:00,106.12,106.28,106.09,106.28,111494.0,104.5772,104.7349,104.5477,104.7349,111494.0
2024-01-12 15:50:00,106.28,106.5,106.23,106.5,180207.0,104.7349,104.9517,104.6856,104.9517,180207.0
2024-01-12 15:55:00,106.49,106.7,106.44,106.6,673648.0,104.9419,105.1488,104.8926,105.0503,673648.0
2024-01-16 09:30:00,106.35,106.65,106.29,106.5,168902.0,104.8039,105.0995,104.7448,104.9517,168902.0
2024-01-16 09:35:00,106.5,106.61,106.18,106.18,33429.0,104.9517,105.0601,104.6364,104.6364,33429.0
2024-01-16 09:40:00,106.19,106.2,105.75,105.77,83245.0,104.6462,104.6561,104.2126,104.2323,83245.0
2024-01-16 09:45:00,105.76,105.94,105.68,105.75,49394.0,104.2225,104.3999,104.1436,104.2126,49394.0
2024-01-16 09:50:00,105.78,105.78,105.42,105.54,118464.0,104.2422,104.2422,103.8874,104.0057,118464.0
2024-01-16 09:55:00,105.55,105.64,105.45,105.63,68449.0,104.0155,104.1042,103.917,104.0944,68449.0
2024-01-16 10:00:00,105.61,105.79,105.56,105.58,54316.0,104.0746,104.252,104.0254,104.0451,54316.0
2024-01-16 10:05:00,105.59,105.95,105.59,105.92,58522.0,104.0549,104.4097,104.0549,104.3801,58522.0
2024-01-16 10:10:00,105.93,105.97,105.8,105.92,39572.0,104.39,104.4294,104.2619,104.3801,39572.0
2024-01-16 10:15:00,105.93,106.09,105.88,106.06,62779.0,104.39,104.5477,104.3407,104.5181,62779.0
2024-01-16 10:20:00,106.07,106.17,106.03,106.17,52514.0,104.528,104.6265,104.4885,104.6265,52514.0
2024-01-16 10:25:00,106.17,106.19,106.02,106.07,86314.0,104.6265,104.6462,104.4787,104.528,86314.0
2024-01-16 10:30:00,106.07,106.2,106.05,106.15,62298.0,104.528,104.6561,104.5083,104.6068,62298.0
2024-01-16 10:35:00,106.15,106.17,105.91,105.95,61646.0,104.6068,104.6265,104.3703,104.4097,61646.0
2024-01-16 10:40:00,105.95,106.08,105.9,105.98,61077.0,104.4097,104.5378,104.3604,104.4393,61077.0
2024-01-16 10:45:00,105.99,106.09,105.92,106.09,81424.0,104.4491,104.5477,104.3801,104.5477,81424.0
2024-01-16 10:50:00,106.08,106.3,106.0,106.3,82224.0,104.5378,104.7546,104.459,104.7546,82224.0
2024-01-16 10:55:00,106.3,106.43,106.28,106.35,89057.0,104.7546,104.8827,104.7349,104.8039,89057.0
2024-01-16 11:00:00,106.38,106.41,105.89,106.01,125247.0,104.8335,104.863,104.3506,104.4688,125247.0
2024-01-16 11:05:00,105.99,106.13,105.88,105.9,33981.0,104.4491,104.5871,104.3407,104.3604,33981.0
2024-01-16 11:10:00,105.91,106.07,105.87,106.07,32999.0,104.3703,104.528,104.3309,104.528,32999.0
2024-01-16 11:15:00,106.05,106.26,106.0,106.19,35332.0,104.5083,104.7152,104.459,104.6462,35332.0
2024-01-16 11:20:00,106.21,106.39,106.19,106.39,56524.0,104.6659,104.8433,104.6462,104.8433,56524.0
2024-01-16 11:25:00,106.4,106.45,106.35,106.35,23930.0,104.8532,104.9024,104.8039,104.8039,23930.0
2024-01-16 11:30:00,106.35,106.51,106.35,106.49,26004.0,104.8039,104.9616,104.8039,104.9419,26004.0
2024-01-16 11:35:00,106.5,106.53,106.33,106.45,25487.0,104.9517,104.9813,104.7842,104.9024,25487.0
2024-01-16 11:40:00,106.45,106.51,106.41,106.5,18984.0,104.9024,104.9616,104.863,104.9517,18984.0
2024-01-16 11:45:00,106.5,106.51,106.29,106.34,19948.0,104.9517,104.9616,104.7448,104.794,19948.0
2024-01-16 11:50:00,106.33,106.38,106.3,106.3,17886.0,104.7842,104.8335,104.7546,104.7546,17886.0
2024-01-16 11:55:00,106.31,106.36,106.21,106.23,53713.0,104.7645,104.8137,104.6659,104.6856,53713.0
2024-01-16 12:00:00,106.22,106.28,106.06,106.08,45293.0,104.6758,104.7349,104.5181,104.5378,45293.0
2024-01-16 12:05:00,106.08,106.13,106.0,106.09,23978.0,104.5378,104.5871,104.459,104.5477,23978.0
2024-01-16 12:10:00,106.09,106.2,106.06,106.11,26076.0,104.5477,104.6561,104.5181,104.5674,26076.0
2024-01-16 12:15:00,106.1,106.15,106.0,106.01,32924.0,104.5575,104.6068,104.459,104.4688,32924.0
2024-01-16 12:20:00,106.01,106.02,105.94,105.99,25298.0,104.4688,104.4787,104.3999,104.4491,25298.0
2024-01-16 12:25:00,105.99,105.99,105.87,105.94,26266.0,104.4491,104.4491,104.3309,104.3999,26266.0
2024-01-16 12:30:00,105.93,105.96,105.83,105.84,25349.0,104.39,104.4196,104.2915,104.3013,25349.0
2024-01-16 12:35:00,105.84,105.91,105.84,105.88,24981.0,104.3013,104.3703,104.3013,104.3407,24981.0
2024-01-16 12:40:00,105.88,105.96,105.85,105.93,49002.0,104.3407,104.4196,104.3112,104.39,49002.0
2024-01-16 12:45:00,105.92,105.96,105.8,105.84,44641.0,104.3801,104.4196,104.2619,104.3013,44641.0
2024-01-16 12:50:00,105.83,106.03,105.82,105.97,44258.0,104.2915,104.4885,104.2816,104.4294,44258.0
2024-01-16 12:55:00,105.98,105.99,105.87,105.89,34617.0,104.4393,104.4491,104.3309,104.3506,34617.0
2024-01-16 13:00:00,105.89,105.98,105.87,105.98,44324.0,104.3506,104.4393,104.3309,104.4393,44324.0
2024-01-16 13:05:00,105.97,106.01,105.94,105.95,33484.0,104.4294,104.4688,104.3999,104.4097,33484.0
2024-01-16 13:10:00,105.94,106.0,105.87,106.0,60171.0,104.3999,104.459,104.3309,104.459,60171.0
2024-01-16 13:15:00,105.99,106.12,105.95,106.0,92271.0,104.4491,104.5772,104.4097,104.459,92271.0
2024-01-16 13:20:00,106.0,106.03,105.86,105.87,28823.0,104.459,104.4885,104.321,104.3309,28823.0
2024-01-16 13:25:00,105.89,106.02,105.87,106.02,21867.0,104.3506,104.4787,104.3309,104.4787,21867.0
2024-01-16 13:30:00,106.02,106.22,106.02,106.19,48038.0,104.4787,104.6758,104.4787,104.6462,48038.0
2024-01-16 13:35:00,106.2,106.2,106.03,106.1,40382.0,104.6561,104.6561,104.4885,104.5575,40382.0
2024-01-16 13:40:00,106.1,106.12,105.98,105.99,40882.0,104.5575,104.5772,104.4393,104.4491,40882.0
2024-01-16 13:45:00,105.98,106.05,105.98,106.03,19104.0,104.4393,104.5083,104.4393,104.4885,19104.0
2024-01-16 13:50:00,106.02,106.07,105.92,106.03,55381.0,104.4787,104.528,104.3801,104.4885,55381.0
2024-01-16 13:55:00,106.02,106.15,106.01,106.13,37251.0,104.4787,104.6068,104.4688,104.5871,37251.0
2024-01-16 14:00:00,106.14,106.19,106.07,106.09,35241.0,104.5969,104.6462,104.528,104.5477,35241.0
2024-01-16 14:05:00,106.09,106.14,106.07,106.08,39012.0,104.5477,104.5969,104.528,104.5378,39012.0
2024-01-16 14:10:00,106.08,106.12,105.98,106.05,60298.0,104.5378,104.5772,104.4393,104.5083,60298.0
2024-01-16 14:15:00,106.04,106.04,105.97,106.0,26130.0,104.4984,104.4984,104.4294,104.459,26130.0
2024-01-16 14:20:00,106.0,106.08,106.0,106.02,20192.0,104.459,104.5378,104.459,104.4787,20192.0
2024-01-16 14:25:00,106.02,106.11,106.0,106.05,29201.0,104.4787,104.5674,104.459,104.5083,29201.0
2024-01-16 14:30:00,106.05,106.1,106.0,106.1,28607.0,104.5083,104.5575,104.459,104.5575,28607.0
2024-01-16 14:35:00,106.1,106.11,106.0,106.08,48813.0,104.5575,104.5674,104.459,104.5378,48813.0
2024-01-16 14:40:00,106.09,106.11,106.03,106.11,28009.0,104.5477,104.5674,104.4885,104.5674,28009.0
2024-01-16 14:45:00,106.13,106.18,106.1,106.16,35507.0,104.5871,104.6364,104.5575,104.6167,35507.0
2024-01-16 14:50:00,106.17,106.2,106.13,106.16,32875.0,104.6265,104.6561,104.5871,104.6167,32875.0
2024-01-16 14:55:00,106.15,106.18,106.11,106.11,25357.0,104.6068,104.6364,104.5674,104.5674,25357.0
2024-01-16 15:00:00,106.12,106.19,106.1,106.14,40573.0,104.5772,104.6462,104.5575,104.5969,40573.0
2024-01-16 15:05:00,106.14,106.19,106.1,106.18,29344.0,104.5969,104.6462,104.5575,104.6364,29344.0
2024-01-16 15:10:00,106.18,106.22,106.08,106.09,26387.0,104.6364,104.6758,104.5378,104.5477,26387.0
2024-01-16 15:15:00,106.08,106.11,106.04,106.11,46819.0,104.5378,104.5674,104.4984,104.5674,46819.0
2024-01-16 15:20:00,106.11,106.13,106.03,106.08,35638.0,104.5674,104.5871,104.4885,104.5378,35638.0
2024-01-16 15:25:00,106.08,106.12,106.02,106.05,46538.0,104.5378,104.5772,104.4787,104.5083,46538.0
2024-01-16 15:30:00,106.05,106.08,106.01,106.02,56471.0,104.5083,104.5378,104.4688,104.4787,56471.0
2024-01-16 15:35:00,106.02,106.12,106.01,106.1,53046.0,104.4787,104.5772,104.4688,104.5575,53046.0
2024-01-16 15:40:00,106.09,106.18,106.08,106.16,45508.0,104.5477,104.6364,104.5378,104.6167,45508.0
2024-01-16 15:45:00,106.17,106.24,106.16,106.21,68251.0,104.6265,104.6955,104.6167,104.6659,68251.0
2024-01-16 15:50:00,106.21,106.48,106.19,106.45,146074.0,104.6659,104.932,104.6462,104.9024,146074.0
2024-01-16 15:55:00,106.44,106.66,106.43,106.57,460171.0,104.8926,105.1094,104.8827,105.0207,460171.0
2024-01-17 09:30:00,106.46,107.5,106.0,106.28,338392.0,104.9123,105.9372,104.459,104.7349,338392.0
2024-01-17 09:35:00,106.31,106.72,106.26,106.53,67995.0,104.7645,105.1685,104.7152,104.9813,67995.0
2024-01-17 09:40:00,106.51,106.55,105.96,105.98,67301.0,104.9616,105.001,104.4196,104.4393,67301.0
2024-01-17 09:45:00,105.97,106.32,105.9,106.28,146412.0,104.4294,104.7743,104.3604,104.7349,146412.0
2024-01-17 09:50:00,106.24,106.3,106.05,106.19,43795.0,104.6955,104.7546,104.5083,104.6462,43795.0
2024-01-17 09:55:00,106.2,106.29,105.85,105.97,48801.0,104.6561,104.7448,104.3112,104.4294,48801.0
2024-01-17 10:00:00,105.94,106.1,105.78,105.99,55211.0,104.3999,104.5575,104.2422,104.4491,55211.0
2024-01-17 10:05:00,105.99,106.05,105.68,105.76,61502.0,104.4491,104.5083,104.1436,104.2225,61502.0
2024-01-17 10:10:00,105.74,105.87,105.7,105.87,61430.0,104.2028,104.3309,104.1633,104.3309,61430.0
2024-01-17 10:15:00,105.87,105.91,105.75,105.86,74947.0,104.3309,104.3703,104.2126,104.321,74947.0
2024-01-17 10:20:00,105.85,105.99,105.82,105.93,81759.0,104.3112,104.4491,104.2816,104.39,81759.0
2024-01-17 10:25:00,105.93,106.0,105.8,105.83,62898.0,104.39,104.459,104.2619,104.2915,62898.0
2024-01-17 10:30:00,105.82,105.93,105.72,105.92,62744.0,104.2816,104.39,104.1831,104.3801,62744.0
2024-01-17 10:35:00,105.91,105.97,105.74,105.82,61480.0,104.3703,104.4294,104.2028,104.2816,61480.0
2024-01-17 10:40:00,105.81,105.93,105.75,105.82,81054.0,104.2717,104.39,104.2126,104.2816,81054.0
2024-01-17 10:45:00,105.81,106.01,105.79,105.95,45013.0,104.2717,104.4688,104.252,104.4097,45013.0
2024-01-17 10:50:00,105.95,106.23,105.94,106.12,41089.0,104.4097,104.6856,104.3999,104.5772,41089.0
2024-01-17 10:55:00,106.12,106.25,106.08,106.11,67455.0,104.5772,104.7053,104.5378,104.5674,67455.0
2024-01-17 11:00:00,106.09,106.2,106.05,106.15,37564.0,104.5477,104.6561,104.5083,104.6068,37564.0
2024-01-17 11:05:00,106.16,106.29,106.16,106.26,39930.0,104.6167,104.7448,104.6167,104.7152,39930.0
2024-01-17 11:10:00,106.25,106.39,106.23,106.34,49796.0,104.7053,104.8433,104.6856,104.794,49796.0
2024-01-17 11:15:00,106.36,106.53,106.33,106.52,82239.0,104.8137,104.9813,104.7842,104.9714,82239.0
2024-01-17 11:20:00,106.53,106.6,106.48,106.54,50662.0,104.9813,105.0503,104.932,104.9911,50662.0
2024-01-17 11:25:00,106.54,106.67,106.49,106.57,40902.0,104.9911,105.1192,104.9419,105.0207,40902.0
2024-01-17 11:30:00,106.58,106.77,106.58,106.77,31304.0,105.0305,105.2178,105.0305,105.2178,31304.0
2024-01-17 11:35:00,106.78,106.86,106.71,106.83,40636.0,105.2276,105.3065,105.1587,105.2769,40636.0
2024-01-17 11:40:00,106.84,106.95,106.84,106.92,54734.0,105.2868,105.3952,105.2868,105.3656,54734.0
2024-01-17 11:45:00,106.92,106.94,106.74,106.76,35304.0,105.3656,105.3853,105.1882,105.2079,35304.0
2024-01-17 11:50:00,106.77,106.79,106.64,106.73,56755.0,105.2178,105.2375,105.0897,105.1784,56755.0
2024-01-17 11:55:00,106.73,106.86,106.68,106.81,21114.0,105.1784,105.3065,105.1291,105.2572,21114.0
2024-01-17 12:00:00,106.83,106.84,106.6,106.63,99414.0,105.2769,105.2868,105.0503,105.0798,99414.0
2024-01-17 12:05:00,106.64,106.67,106.53,106.55,20437.0,105.0897,105.1192,104.9813,105.001,20437.0
2024-01-17 12:10:00,106.55,106.68,106.51,106.66,87057.0,105.001,105.1291,104.9616,105.1094,87057.0
2024-01-17 12:15:00,106.66,106.67,106.49,106.58,17641.0,105.1094,105.1192,104.9419,105.0305,17641.0
2024-01-17 12:20:00,106.59,106.59,106.46,106.5,29575.0,105.0404,105.0404,104.9123,104.9517,29575.0
2024-01-17 12:25:00,106.5,106.52,106.37,106.41,25903.0,104.9517,104.9714,104.8236,104.863,25903.0
2024-01-17 12:30:00,106.39,106.46,106.35,106.41,21104.0,104.8433,104.9123,104.8039,104.863,21104.0
2024-01-17 12:35:00,106.42,106.44,106.35,106.44,10871.0,104.8729,104.8926,104.8039,104.8926,10871.0
2024-01-17 12:40:00,106.43,106.52,106.4,106.47,16478.0,104.8827,104.9714,104.8532,104.9221,16478.0
2024-01-17 12:45:00,106.47,106.52,106.42,106.49,15549.0,104.9221,104.9714,104.8729,104.9419,15549.0
2024-01-17 12:50:00,106.5,106.6,106.46,106.55,17222.0,104.9517,105.0503,104.9123,105.001,17222.0
2024-01-17 12:55:00,106.56,106.62,106.53,106.55,23312.0,105.0108,105.07,104.9813,105.001,23312.0
2024-01-17 13:00:00,106.55,106.65,106.55,106.64,21616.0,105.001,105.0995,105.001,105.0897,21616.0
2024-01-17 13:05:00,106.63,106.63,106.47,106.5,32510.0,105.0798,105.0798,104.9221,104.9517,32510.0
2024-01-17 13:10:00,106.5,106.52,106.32,106.34,26183.0,104.9517,104.9714,104.7743,104.794,26183.0
2024-01-17 13:15:00,106.34,106.35,106.22,106.31,45754.0,104.794,104.8039,104.6758,104.7645,45754.0
2024-01-17 13:20:00,106.28,106.28,106.08,106.16,45076.0,104.7349,104.7349,104.5378,104.6167,45076.0
2024-01-17 13:25:00,106.16,106.2,106.12,106.14,25225.0,104.6167,104.6561,104.5772,104.5969,25225.0
2024-01-17 13:30:00,106.14,106.2,106.07,106.17,24956.0,104.5969,104.6561,104.528,104.6265,24956.0
2024-01-17 13:35:00,106.16,106.16,105.98,106.02,36514.0,104.6167,104.6167,104.4393,104.4787,36514.0
2024-01-17 13:40:00,106.02,106.06,105.97,106.06,31023.0,104.4787,104.5181,104.4294,104.5181,31023.0
2024-01-17 13:45:00,106.06,106.06,105.91,105.94,29342.0,104.5181,104.5181,104.3703,104.3999,29342.0
2024-01-17 13:50:00,105.93,106.04,105.9,106.01,35408.0,104.39,104.4984,104.3604,104.4688,35408.0
2024-01-17 13:55:00,106.01,106.06,105.95,106.04,21063.0,104.4688,104.5181,104.4097,104.4984,21063.0
2024-01-17 14:00:00,106.05,106.19,106.03,106.18,37316.0,104.5083,104.6462,104.4885,104.6364,37316.0
2024-01-17 14:05:00,106.17,106.17,106.07,106.1,21160.0,104.6265,104.6265,104.528,104.5575,21160.0
2024-01-17 14:10:00,106.09,106.12,106.01,106.02,24593.0,104.5477,104.5772,104.4688,104.4787,24593.0
2024-01-17 14:15:00,106.03,106.07,105.99,106.04,35505.0,104.4885,104.528,104.4491,104.4984,35505.0
2024-01-17 14:20:00,106.04,106.18,106.02,106.17,36891.0,104.4984,104.6364,104.4787,104.6265,36891.0
2024-01-17 14:25:00,106.17,106.23,106.12,106.23,18662.0,104.6265,104.6856,104.5772,104.6856,18662.0
2024-01-17 14:30:00,106.24,106.3,106.19,106.19,21293.0,104.6955,104.7546,104.6462,104.6462,21293.0
2024-01-17 14:35:00,106.21,106.33,106.19,106.31,44210.0,104.6659,104.7842,104.6462,104.7645,44210.0
2024-01-17 14:40:00,106.33,106.34,106.25,106.31,17262.0,104.7842,104.794,104.7053,104.7645,17262.0
2024-01-17 14:45:00,106.33,106.33,106.25,106.25,23728.0,104.7842,104.7842,104.7053,104.7053,23728.0
2024-01-17 14:50:00,106.25,106.26,106.21,106.25,19608.0,104.7053,104.7152,104.6659,104.7053,19608.0
2024-01-17 14:55:00,106.25,106.27,106.21,106.22,31547.0,104.7053,104.7251,104.6659,104.6758,31547.0
2024-01-17 15:00:00,106.21,106.25,106.07,106.1,39822.0,104.6659,104.7053,104.528,104.5575,39822.0
2024-01-17 15:05:00,106.11,106.17,106.09,106.13,32552.0,104.5674,104.6265,104.5477,104.5871,32552.0
2024-01-17 15:10:00,106.13,106.14,105.97,106.0,68770.0,104.5871,104.5969,104.4294,104.459,68770.0
2024-01-17 15:15:00,106.01,106.16,106.0,106.11,30451.0,104.4688,104.6167,104.459,104.5674,30451.0
2024-01-17 15:20:00,106.11,106.14,105.94,105.95,43911.0,104.5674,104.5969,104.3999,104.4097,43911.0
2024-01-17 15:25:00,105.95,105.99,105.88,105.93,38852.0,104.4097,104.4491,104.3407,104.39,38852.0
2024-01-17 15:30:00,105.92,106.06,105.91,106.04,49271.0,104.3801,104.5181,104.3703,104.4984,49271.0
2024-01-17 15:35:00,106.05,106.15,106.05,106.15,34187.0,104.5083,104.6068,104.5083,104.6068,34187.0
2024-01-17 15:40:00,106.15,106.17,106.09,106.15,45961.0,104.6068,104.6265,104.5477,104.6068,45961.0
2024-01-17 15:45:00,106.15,106.19,106.09,106.11,47992.0,104.6068,104.6462,104.5477,104.5674,47992.0
2024-01-17 15:50:00,106.11,106.36,106.11,106.3,96691.0,104.5674,104.8137,104.5674,104.7546,96691.0
2024-01-17 15:55:00,106.3,106.51,106.26,106.41,406432.0,104.7546,104.9616,104.7152,104.863,406432.0
2024-01-18 09:30:00,106.99,107.02,106.62,106.9,184400.0,105.4346,105.4642,105.07,105.3459,184400.0
2024-01-18 09:35:00,106.89,107.08,106.72,107.07,79510.0,105.336,105.5233,105.1685,105.5134,79510.0
2024-01-18 09:40:00,107.04,107.38,106.98,107.28,86164.0,105.4839,105.8189,105.4247,105.7204,86164.0
2024-01-18 09:45:00,107.27,107.48,107.22,107.39,93175.0,105.7105,105.9175,105.6612,105.8288,93175.0
2024-01-18 09:50:00,107.38,107.6,107.31,107.52,143865.0,105.8189,106.0357,105.7499,105.9569,143865.0
2024-01-18 09:55:00,107.52,107.75,107.49,107.67,90726.0,105.9569,106.1835,105.9273,106.1047,90726.0
2024-01-18 10:00:00,107.67,107.73,107.44,107.45,99136.0,106.1047,106.1638,105.878,105.8879,99136.0
2024-01-18 10:05:00,107.44,107.57,107.25,107.26,78229.0,105.878,106.0062,105.6908,105.7007,78229.0
2024-01-18 10:10:00,107.26,107.59,107.24,107.57,58771.0,105.7007,106.0259,105.681,106.0062,58771.0
2024-01-18 10:15:00,107.57,107.72,107.54,107.62,81069.0,106.0062,106.154,105.9766,106.0554,81069.0
2024-01-18 10:20:00,107.62,107.76,107.49,107.75,63936.0,106.0554,106.1934,105.9273,106.1835,63936.0
2024-01-18 10:25:00,107.76,107.83,107.65,107.75,64659.0,106.1934,106.2624,106.085,106.1835,64659.0
2024-01-18 10:30:00,107.74,107.88,107.69,107.87,69237.0,106.1737,106.3116,106.1244,106.3018,69237.0
2024-01-18 10:35:00,107.88,108.16,107.84,108.05,142260.0,106.3116,106.5876,106.2722,106.4792,142260.0
2024-01-18 10:40:00,108.06,108.21,107.98,108.19,147176.0,106.489,106.6369,106.4102,106.6171,147176.0
2024-01-18 10:45:00,108.19,108.23,108.07,108.22,67038.0,106.6171,106.6566,106.4989,106.6467,67038.0
2024-01-18 10:50:00,108.23,108.39,108.12,108.39,135645.0,106.6566,106.8142,106.5482,106.8142,135645.0
2024-01-18 10:55:00,108.38,108.43,108.13,108.21,265089.0,106.8044,106.8537,106.558,106.6369,265089.0
2024-01-18 11:00:00,108.2,108.2,107.88,107.93,107944.0,106.627,106.627,106.3116,106.3609,107944.0
2024-01-18 11:05:00,107.92,108.28,107.92,108.25,70606.0,106.3511,106.7058,106.3511,106.6763,70606.0
2024-01-18 11:10:00,108.26,108.29,108.16,108.23,46660.0,106.6861,106.7157,106.5876,106.6566,46660.0
2024-01-18 11:15:00,108.23,108.46,108.21,108.44,71015.0,106.6566,106.8832,106.6369,106.8635,71015.0
2024-01-18 11:20:00,108.45,108.48,108.37,108.4,62002.0,106.8734,106.9029,106.7945,106.8241,62002.0
2024-01-18 11:25:00,108.41,108.47,108.35,108.45,98689.0,106.8339,106.8931,106.7748,106.8734,98689.0
2024-01-18 11:30:00,108.44,108.52,108.35,108.37,55028.0,106.8635,106.9423,106.7748,106.7945,55028.0
2024-01-18 11:35:00,108.38,108.38,108.31,108.31,39378.0,106.8044,106.8044,106.7354,106.7354,39378.0
2024-01-18 11:40:00,108.31,108.52,108.28,108.48,77128.0,106.7354,106.9423,106.7058,106.9029,77128.0
2024-01-18 11:45:00,108.49,108.62,108.48,108.59,189860.0,106.9128,107.0409,106.9029,107.0113,189860.0
2024-01-18 11:50:00,108.59,108.59,108.33,108.34,65007.0,107.0113,107.0113,106.7551,106.765,65007.0
2024-01-18 11:55:00,108.34,108.38,108.19,108.32,99549.0,106.765,106.8044,106.6171,106.7453,99549.0
2024-01-18 12:00:00,108.32,108.36,108.04,108.06,61794.0,106.7453,106.7847,106.4693,106.489,61794.0
2024-01-18 12:05:00,108.06,108.22,108.02,108.22,41962.0,106.489,106.6467,106.4496,106.6467,41962.0
2024-01-18 12:10:00,108.21,108.23,108.02,108.2,57710.0,106.6369,106.6566,106.4496,106.627,57710.0
2024-01-18 12:15:00,108.19,108.24,108.08,108.12,44852.0,106.6171,106.6664,106.5087,106.5482,44852.0
2024-01-18 12:20:00,108.12,108.14,107.95,108.01,144994.0,106.5482,106.5679,106.3806,106.4398,144994.0
2024-01-18 12:25:00,108.01,108.01,107.88,107.95,138919.0,106.4398,106.4398,106.3116,106.3806,138919.0
2024-01-18 12:30:00,107.96,107.98,107.72,107.78,53525.0,106.3905,106.4102,106.154,106.2131,53525.0
2024-01-18 12:35:00,107.77,107.87,107.72,107.86,28509.0,106.2032,106.3018,106.154,106.2919,28509.0
2024-01-18 12:40:00,107.85,107.94,107.81,107.94,44587.0,106.2821,106.3708,106.2427,106.3708,44587.0
2024-01-18 12:45:00,107.94,108.04,107.92,108.04,49894.0,106.3708,106.4693,106.3511,106.4693,49894.0
2024-01-18 12:50:00,108.03,108.06,107.93,108.0,24273.0,106.4595,106.489,106.3609,106.4299,24273.0
2024-01-18 12:55:00,108.0,108.1,107.97,108.03,28689.0,106.4299,106.5284,106.4003,106.4595,28689.0
2024-01-18 13:00:00,108.04,108.05,107.87,107.92,27963.0,106.4693,106.4792,106.3018,106.3511,27963.0
2024-01-18 13:05:00,107.92,107.94,107.84,107.9,41180.0,106.3511,106.3708,106.2722,106.3314,41180.0
2024-01-18 13:10:00,107.91,107.96,107.84,107.93,27037.0,106.3412,106.3905,106.2722,106.3609,27037.0
2024-01-18 13:15:00,107.93,108.03,107.87,107.88,45690.0,106.3609,106.4595,106.3018,106.3116,45690.0
2024-01-18 13:20:00,107.91,108.0,107.86,107.94,29981.0,106.3412,106.4299,106.2919,106.3708,29981.0
2024-01-18 13:25:00,107.94,108.06,107.9,107.93,37740.0,106.3708,106.489,106.3314,106.3609,37740.0
2024-01-18 13:30:00,107.93,108.05,107.9,108.02,27110.0,106.3609,106.4792,106.3314,106.4496,27110.0
2024-01-18 13:35:00,108.02,108.06,107.96,107.98,25639.0,106.4496,106.489,106.3905,106.4102,25639.0
2024-01-18 13:40:00,107.98,108.08,107.93,108.06,22912.0,106.4102,106.5087,106.3609,106.489,22912.0
2024-01-18 13:45:00,108.07,108.14,108.04,108.13,41043.0,106.4989,106.5679,106.4693,106.558,41043.0
2024-01-18 13:50:00,108.13,108.24,108.09,108.23,22615.0,106.558,106.6664,106.5186,106.6566,22615.0
2024-01-18 13:55:00,108.23,108.26,108.2,108.23,22076.0,106.6566,106.6861,106.627,106.6566,22076.0
2024-01-18 14:00:00,108.24,108.37,108.24,108.36,19310.0,106.6664,106.7945,106.6664,106.7847,19310.0
2024-01-18 14:05:00,108.36,108.46,108.35,108.45,18042.0,106.7847,106.8832,106.7748,106.8734,18042.0
2024-01-18 14:10:00,108.45,108.53,108.4,108.43,40838.0,106.8734,106.9522,106.8241,106.8537,40838.0
2024-01-18 14:15:00,108.44,108.52,108.43,108.45,21322.0,106.8635,106.9423,106.8537,106.8734,21322.0
2024-01-18 14:20:00,108.45,108.61,108.43,108.55,27956.0,106.8734,107.031,106.8537,106.9719,27956.0
2024-01-18 14:25:00,108.54,108.56,108.47,108.54,24942.0,106.9621,106.9818,106.8931,106.9621,24942.0
2024-01-18 14:30:00,108.54,108.64,108.53,108.62,45770.0,106.9621,107.0606,106.9522,107.0409,45770.0
2024-01-18 14:35:00,108.62,108.68,108.57,108.58,37507.0,107.0409,107.1,106.9916,107.0015,37507.0
2024-01-18 14:40:00,108.59,108.61,108.48,108.52,41200.0,107.0113,107.031,106.9029,106.9423,41200.0
2024-01-18 14:45:00,108.52,108.59,108.45,108.54,44202.0,106.9423,107.0113,106.8734,106.9621,44202.0
2024-01-18 14:50:00,108.54,108.65,108.51,108.6,35541.0,106.9621,107.0705,106.9325,107.0212,35541.0
2024-01-18 14:55:00,108.61,108.76,108.6,108.76,56377.0,107.031,107.1789,107.0212,107.1789,56377.0
2024-01-18 15:00:00,108.76,108.78,108.67,108.75,48658.0,107.1789,107.1986,107.0902,107.169,48658.0
2024-01-18 15:05:00,108.76,108.76,108.63,108.72,46998.0,107.1789,107.1789,107.0507,107.1394,46998.0
2024-01-18 15:10:00,108.72,108.82,108.68,108.73,93054.0,107.1394,107.238,107.1,107.1493,93054.0
2024-01-18 15:15:00,108.73,108.78,108.56,108.57,47843.0,107.1493,107.1986,106.9818,106.9916,47843.0
2024-01-18 15:20:00,108.57,108.66,108.5,108.59,98416.0,106.9916,107.0803,106.9226,107.0113,98416.0
2024-01-18 15:25:00,108.58,108.63,108.54,108.61,58998.0,107.0015,107.0507,106.9621,107.031,58998.0
2024-01-18 15:30:00,108.62,108.67,108.57,108.58,99896.0,107.0409,107.0902,106.9916,107.0015,99896.0
2024-01-18 15:35:00,108.58,108.58,108.45,108.45,77792.0,107.0015,107.0015,106.8734,106.8734,77792.0
2024-01-18 15:40:00,108.45,108.58,108.42,108.55,69011.0,106.8734,107.0015,106.8438,106.9719,69011.0
2024-01-18 15:45:00,108.55,108.69,108.55,108.66,88206.0,106.9719,107.1099,106.9719,107.0803,88206.0
2024-01-18 15:50:00,108.65,108.88,108.65,108.75,160899.0,107.0705,107.2971,107.0705,107.169,160899.0
2024-01-18 15:55:00,108.75,108.78,108.6,108.67,368049.0,107.169,107.1986,107.0212,107.0902,368049.0
2024-01-19 09:30:00,109.37,109.55,109.02,109.21,605290.0,107.78,107.9574,107.4351,107.6223,605290.0
2024-01-19 09:35:00,109.21,109.58,109.08,109.48,89226.0,107.6223,107.9869,107.4942,107.8884,89226.0
2024-01-19 09:40:00,109.48,109.5,109.27,109.42,104368.0,107.8884,107.9081,107.6814,107.8293,104368.0
2024-01-19 09:45:00,109.42,109.87,109.39,109.73,100877.0,107.8293,108.2727,107.7997,108.1348,100877.0
2024-01-19 09:50:00,109.75,109.97,109.67,109.68,85050.0,108.1545,108.3713,108.0756,108.0855,85050.0
2024-01-19 09:55:00,109.68,109.78,109.55,109.73,69016.0,108.0855,108.184,107.9574,108.1348,69016.0
2024-01-19 10:00:00,109.72,109.87,109.63,109.82,87964.0,108.1249,108.2727,108.0362,108.2234,87964.0
2024-01-19 10:05:00,109.8,109.8,109.39,109.46,83464.0,108.2037,108.2037,107.7997,107.8687,83464.0
2024-01-19 10:10:00,109.47,109.67,109.4,109.43,52511.0,107.8785,108.0756,107.8096,107.8391,52511.0
2024-01-19 10:15:00,109.44,109.54,109.4,109.5,45469.0,107.849,107.9475,107.8096,107.9081,45469.0
2024-01-19 10:20:00,109.55,109.6,109.33,109.43,38616.0,107.9574,108.0066,107.7406,107.8391,38616.0
2024-01-19 10:25:00,109.44,109.57,109.43,109.55,40819.0,107.849,107.9771,107.8391,107.9574,40819.0
2024-01-19 10:30:00,109.55,109.62,109.4,109.44,62073.0,107.9574,108.0264,107.8096,107.849,62073.0
2024-01-19 10:35:00,109.44,109.54,109.4,109.5,38909.0,107.849,107.9475,107.8096,107.9081,38909.0
2024-01-19 10:40:00,109.5,109.57,109.46,109.51,37596.0,107.9081,107.9771,107.8687,107.918,37596.0
2024-01-19 10:45:00,109.52,109.59,109.41,109.41,39229.0,107.9278,107.9968,107.8194,107.8194,39229.0
2024-01-19 10:50:00,109.42,109.47,109.36,109.42,38776.0,107.8293,107.8785,107.7701,107.8293,38776.0
2024-01-19 10:55:00,109.42,109.53,109.38,109.4,42448.0,107.8293,107.9377,107.7898,107.8096,42448.0
2024-01-19 11:00:00,109.4,109.55,109.36,109.51,32813.0,107.8096,107.9574,107.7701,107.918,32813.0
2024-01-19 11:05:00,109.51,109.63,109.49,109.58,87468.0,107.918,108.0362,107.8982,107.9869,87468.0
2024-01-19 11:10:00,109.59,109.68,109.52,109.53,59803.0,107.9968,108.0855,107.9278,107.9377,59803.0
2024-01-19 11:15:00,109.52,109.72,109.51,109.69,29866.0,107.9278,108.1249,107.918,108.0953,29866.0
2024-01-19 11:20:00,109.69,109.73,109.51,109.56,25904.0,108.0953,108.1348,107.918,107.9672,25904.0
2024-01-19 11:25:00,109.57,109.59,109.48,109.52,32383.0,107.9771,107.9968,107.8884,107.9278,32383.0
2024-01-19 11:30:00,109.52,109.64,109.48,109.61,32401.0,107.9278,108.0461,107.8884,108.0165,32401.0
2024-01-19 11:35:00,109.6,109.64,109.56,109.64,25638.0,108.0066,108.0461,107.9672,108.0461,25638.0
2024-01-19 11:40:00,109.67,109.88,109.62,109.82,70684.0,108.0756,108.2826,108.0264,108.2234,70684.0
2024-01-19 11:45:00,109.82,109.82,109.68,109.7,37827.0,108.2234,108.2234,108.0855,108.1052,37827.0
2024-01-19 11:50:00,109.7,109.75,109.63,109.73,28208.0,108.1052,108.1545,108.0362,108.1348,28208.0
2024-01-19 11:55:00,109.73,109.76,109.63,109.74,25365.0,108.1348,108.1643,108.0362,108.1446,25365.0
2024-01-19 12:00:00,109.74,109.8,109.69,109.74,48915.0,108.1446,108.2037,108.0953,108.1446,48915.0
2024-01-19 12:05:00,109.73,109.75,109.69,109.72,28055.0,108.1348,108.1545,108.0953,108.1249,28055.0
2024-01-19 12:10:00,109.72,109.73,109.64,109.71,44416.0,108.1249,108.1348,108.0461,108.115,44416.0
2024-01-19 12:15:00,109.7,109.79,109.63,109.64,32761.0,108.1052,108.1939,108.0362,108.0461,32761.0
2024-01-19 12:20:00,109.65,109.65,109.53,109.57,46740.0,108.0559,108.0559,107.9377,107.9771,46740.0
2024-01-19 12:25:00,109.58,109.61,109.45,109.51,38865.0,107.9869,108.0165,107.8588,107.918,38865.0
2024-01-19 12:30:00,109.52,109.75,109.51,109.66,58601.0,107.9278,108.1545,107.918,108.0658,58601.0
2024-01-19 12:35:00,109.66,109.86,109.6,109.78,46215.0,108.0658,108.2629,108.0066,108.184,46215.0
2024-01-19 12:40:00,109.78,109.91,109.71,109.9,46935.0,108.184,108.3121,108.115,108.3023,46935.0
2024-01-19 12:45:00,109.89,109.97,109.84,109.88,48766.0,108.2924,108.3713,108.2432,108.2826,48766.0
2024-01-19 12:50:00,109.88,109.96,109.88,109.94,16784.0,108.2826,108.3614,108.2826,108.3417,16784.0
2024-01-19 12:55:00,109.95,110.1,109.91,110.06,131245.0,108.3516,108.4994,108.3121,108.46,131245.0
2024-01-19 13:00:00,110.05,110.1,109.94,109.97,31990.0,108.4501,108.4994,108.3417,108.3713,31990.0
2024-01-19 13:05:00,109.97,109.99,109.84,109.86,17780.0,108.3713,108.391,108.2432,108.2629,17780.0
2024-01-19 13:10:00,109.87,109.96,109.8,109.96,26269.0,108.2727,108.3614,108.2037,108.3614,26269.0
2024-01-19 13:15:00,109.95,109.96,109.78,109.81,19422.0,108.3516,108.3614,108.184,108.2136,19422.0
2024-01-19 13:20:00,109.8,109.94,109.8,109.84,33979.0,108.2037,108.3417,108.2037,108.2432,33979.0
2024-01-19 13:25:00,109.84,109.92,109.81,109.91,28199.0,108.2432,108.322,108.2136,108.3121,28199.0
2024-01-19 13:30:00,109.91,109.94,109.86,109.93,23027.0,108.3121,108.3417,108.2629,108.3318,23027.0
2024-01-19 13:35:00,109.93,110.06,109.92,110.03,41870.0,108.3318,108.46,108.322,108.4304,41870.0
2024-01-19 13:40:00,110.02,110.07,109.96,110.04,41429.0,108.4205,108.4698,108.3614,108.4402,41429.0
2024-01-19 13:45:00,110.04,110.06,109.92,109.96,22073.0,108.4402,108.46,108.322,108.3614,22073.0
2024-01-19 13:50:00,109.95,109.97,109.86,109.92,19961.0,108.3516,108.3713,108.2629,108.322,19961.0
2024-01-19 13:55:00,109.92,110.01,109.91,110.0,22415.0,108.322,108.4107,108.3121,108.4008,22415.0
2024-01-19 14:00:00,110.01,110.1,110.01,110.09,28426.0,108.4107,108.4994,108.4107,108.4895,28426.0
2024-01-19 14:05:00,110.09,110.19,110.06,110.16,48826.0,108.4895,108.5881,108.46,108.5585,48826.0
2024-01-19 14:10:00,110.17,110.22,110.15,110.17,55621.0,108.5684,108.6176,108.5486,108.5684,55621.0
2024-01-19 14:15:00,110.16,110.2,109.94,109.97,54416.0,108.5585,108.5979,108.3417,108.3713,54416.0
2024-01-19 14:20:00,109.97,110.02,109.88,109.93,44744.0,108.3713,108.4205,108.2826,108.3318,44744.0
2024-01-19 14:25:00,109.94,109.95,109.57,109.59,122403.0,108.3417,108.3516,107.9771,107.9968,122403.0
2024-01-19 14:30:00,109.59,109.6,109.43,109.56,143186.0,107.9968,108.0066,107.8391,107.9672,143186.0
2024-01-19 14:35:00,109.56,109.77,109.5,109.75,38168.0,107.9672,108.1742,107.9081,108.1545,38168.0
2024-01-19 14:40:00,109.75,110.0,109.75,109.98,91312.0,108.1545,108.4008,108.1545,108.3811,91312.0
2024-01-19 14:45:00,109.98,110.02,109.82,109.94,117878.0,108.3811,108.4205,108.2234,108.3417,117878.0
2024-01-19 14:50:00,109.95,110.02,109.92,110.01,22156.0,108.3516,108.4205,108.322,108.4107,22156.0
2024-01-19 14:55:00,110.01,110.12,109.97,110.03,78787.0,108.4107,108.5191,108.3713,108.4304,78787.0
2024-01-19 15:00:00,110.03,110.03,109.87,109.9,81899.0,108.4304,108.4304,108.2727,108.3023,81899.0
2024-01-19 15:05:00,109.91,110.07,109.89,110.0,124684.0,108.3121,108.4698,108.2924,108.4008,124684.0
2024-01-19 15:10:00,110.0,110.04,109.91,109.98,90624.0,108.4008,108.4402,108.3121,108.3811,90624.0
2024-01-19 15:15:00,109.99,110.02,109.85,109.86,101536.0,108.391,108.4205,108.253,108.2629,101536.0
2024-01-19 15:20:00,109.86,109.92,109.79,109.79,49023.0,108.2629,108.322,108.1939,108.1939,49023.0
2024-01-19 15:25:00,109.79,109.92,109.78,109.81,56084.0,108.1939,108.322,108.184,108.2136,56084.0
2024-01-19 15:30:00,109.81,109.9,109.72,109.87,84686.0,108.2136,108.3023,108.1249,108.2727,84686.0
2024-01-19 15:35:00,109.88,109.97,109.83,109.89,69363.0,108.2826,108.3713,108.2333,108.2924,69363.0
2024-01-19 15:40:00,109.89,109.91,109.78,109.79,77310.0,108.2924,108.3121,108.184,108.1939,77310.0
2024-01-19 15:45:00,109.79,109.93,109.72,109.92,93927.0,108.1939,108.3318,108.1249,108.322,93927.0
2024-01-19 15:50:00,109.92,109.92,109.72,109.8,143556.0,108.322,108.322,108.1249,108.2037,143556.0
2024-01-19 15:55:00,109.79,109.81,109.54,109.69,417422.0,108.1939,108.2136,107.9475,108.0953,417422.0
2024-01-22 09:30:00,110.06,110.69,110.06,110.15,207840.0,108.46,109.0808,108.46,108.5486,207840.0
2024-01-22 09:35:00,110.16,110.62,110.14,110.61,58351.0,108.5585,109.0118,108.5388,109.002,58351.0
2024-01-22 09:40:00,110.63,110.64,110.21,110.36,129258.0,109.0217,109.0315,108.6078,108.7556,129258.0
2024-01-22 09:45:00,110.36,110.47,109.81,109.82,86237.0,108.7556,108.864,108.2136,108.2234,86237.0
2024-01-22 09:50:00,109.82,109.82,109.53,109.54,73382.0,108.2234,108.2234,107.9377,107.9475,73382.0
2024-01-22 09:55:00,109.54,109.76,109.27,109.76,137769.0,107.9475,108.1643,107.6814,108.1643,137769.0
2024-01-22 10:00:00,109.76,109.78,109.33,109.47,127410.0,108.1643,108.184,107.7406,107.8785,127410.0
2024-01-22 10:05:00,109.47,109.99,109.46,109.97,63371.0,107.8785,108.391,107.8687,108.3713,63371.0
2024-01-22 10:10:00,109.96,109.99,109.64,109.97,30890.0,108.3614,108.391,108.0461,108.3713,30890.0
2024-01-22 10:15:00,109.95,109.99,109.73,109.77,25658.0,108.3516,108.391,108.1348,108.1742,25658.0
2024-01-22 10:20:00,109.78,109.94,109.71,109.8,55433.0,108.184,108.3417,108.115,108.2037,55433.0
2024-01-22 10:25:00,109.84,109.87,109.68,109.7,38651.0,108.2432,108.2727,108.0855,108.1052,38651.0
2024-01-22 10:30:00,109.72,109.74,109.55,109.58,66309.0,108.1249,108.1446,107.9574,107.9869,66309.0
2024-01-22 10:35:00,109.55,109.87,109.5,109.84,52631.0,107.9574,108.2727,107.9081,108.2432,52631.0
2024-01-22 10:40:00,109.83,109.95,109.72,109.93,59442.0,108.2333,108.3516,108.1249,108.3318,59442.0
2024-01-22 10:45:00,109.93,109.98,109.76,109.87,93118.0,108.3318,108.3811,108.1643,108.2727,93118.0
2024-01-22 10:50:00,109.86,110.04,109.84,109.92,131705.0,108.2629,108.4402,108.2432,108.322,131705.0
2024-01-22 10:55:00,109.93,109.97,109.84,109.97,48642.0,108.3318,108.3713,108.2432,108.3713,48642.0
2024-01-22 11:00:00,109.96,110.09,109.87,110.04,38024.0,108.3614,108.4895,108.2727,108.4402,38024.0
2024-01-22 11:05:00,110.06,110.27,110.06,110.27,37658.0,108.46,108.6669,108.46,108.6669,37658.0
2024-01-22 11:10:00,110.27,110.35,110.18,110.22,58148.0,108.6669,108.7457,108.5782,108.6176,58148.0
2024-01-22 11:15:00,110.22,110.32,110.15,110.18,30912.0,108.6176,108.7162,108.5486,108.5782,30912.0
2024-01-22 11:20:00,110.18,110.28,110.11,110.24,42244.0,108.5782,108.6768,108.5092,108.6373,42244.0
2024-01-22 11:25:00,110.23,110.33,110.21,110.21,23349.0,108.6275,108.726,108.6078,108.6078,23349.0
2024-01-22 11:30:00,110.21,110.21,110.09,110.14,25747.0,108.6078,108.6078,108.4895,108.5388,25747.0
2024-01-22 11:35:00,110.15,110.25,110.1,110.18,28935.0,108.5486,108.6472,108.4994,108.5782,28935.0
2024-01-22 11:40:00,110.18,110.3,110.11,110.22,28650.0,108.5782,108.6965,108.5092,108.6176,28650.0
2024-01-22 11:45:00,110.24,110.33,110.18,110.32,40568.0,108.6373,108.726,108.5782,108.7162,40568.0
2024-01-22 11:50:00,110.32,110.41,110.29,110.41,22717.0,108.7162,108.8049,108.6866,108.8049,22717.0
2024-01-22 11:55:00,110.43,110.54,110.39,110.45,34761.0,108.8246,108.933,108.7852,108.8443,34761.0
2024-01-22 12:00:00,110.45,110.51,110.37,110.49,25924.0,108.8443,108.9034,108.7654,108.8837,25924.0
2024-01-22 12:05:00,110.49,110.52,110.39,110.45,41232.0,108.8837,108.9133,108.7852,108.8443,41232.0
2024-01-22 12:10:00,110.45,110.55,110.42,110.55,36620.0,108.8443,108.9428,108.8147,108.9428,36620.0
2024-01-22 12:15:00,110.55,110.6,110.51,110.55,42068.0,108.9428,108.9921,108.9034,108.9428,42068.0
2024-01-22 12:20:00,110.57,110.61,110.42,110.45,29614.0,108.9625,109.002,108.8147,108.8443,29614.0
2024-01-22 12:25:00,110.45,110.46,110.33,110.45,49075.0,108.8443,108.8541,108.726,108.8443,49075.0
2024-01-22 12:30:00,110.45,110.51,110.44,110.48,38761.0,108.8443,108.9034,108.8344,108.8738,38761.0
2024-01-22 12:35:00,110.47,110.56,110.42,110.5,50983.0,108.864,108.9527,108.8147,108.8936,50983.0
2024-01-22 12:40:00,110.5,110.54,110.41,110.45,42739.0,108.8936,108.933,108.8049,108.8443,42739.0
2024-01-22 12:45:00,110.44,110.45,110.37,110.42,31325.0,108.8344,108.8443,108.7654,108.8147,31325.0
2024-01-22 12:50:00,110.43,110.54,110.4,110.53,46804.0,108.8246,108.933,108.795,108.9231,46804.0
2024-01-22 12:55:00,110.52,110.57,110.46,110.53,26716.0,108.9133,108.9625,108.8541,108.9231,26716.0
2024-01-22 13:00:00,110.55,110.57,110.47,110.54,28434.0,108.9428,108.9625,108.864,108.933,28434.0
2024-01-22 13:05:00,110.54,110.64,110.5,110.52,40707.0,108.933,109.0315,108.8936,108.9133,40707.0
2024-01-22 13:10:00,110.53,110.62,110.52,110.55,38161.0,108.9231,109.0118,108.9133,108.9428,38161.0
2024-01-22 13:15:00,110.56,110.59,110.42,110.45,26064.0,108.9527,108.9823,108.8147,108.8443,26064.0
2024-01-22 13:20:00,110.44,110.53,110.42,110.52,26767.0,108.8344,108.9231,108.8147,108.9133,26767.0
2024-01-22 13:25:00,110.52,110.54,110.34,110.35,24060.0,108.9133,108.933,108.7359,108.7457,24060.0
2024-01-22 13:30:00,110.35,110.43,110.35,110.4,25999.0,108.7457,108.8246,108.7457,108.795,25999.0
2024-01-22 13:35:00,110.41,110.45,110.36,110.4,28400.0,108.8049,108.8443,108.7556,108.795,28400.0
2024-01-22 13:40:00,110.39,110.41,110.31,110.36,18153.0,108.7852,108.8049,108.7063,108.7556,18153.0
2024-01-22 13:45:00,110.37,110.45,110.36,110.4,19439.0,108.7654,108.8443,108.7556,108.795,19439.0
2024-01-22 13:50:00,110.41,110.46,110.38,110.45,20492.0,108.8049,108.8541,108.7753,108.8443,20492.0
2024-01-22 13:55:00,110.44,110.52,110.42,110.47,18651.0,108.8344,108.9133,108.8147,108.864,18651.0
2024-01-22 14:00:00,110.47,110.56,110.47,110.55,20087.0,108.864,108.9527,108.864,108.9428,20087.0
2024-01-22 14:05:00,110.55,110.6,110.51,110.57,22631.0,108.9428,108.9921,108.9034,108.9625,22631.0
2024-01-22 14:10:00,110.57,110.58,110.47,110.58,35751.0,108.9625,108.9724,108.864,108.9724,35751.0
2024-01-22 14:15:00,110.57,110.6,110.44,110.44,29617.0,108.9625,108.9921,108.8344,108.8344,29617.0
2024-01-22 14:20:00,110.44,110.56,110.4,110.55,32951.0,108.8344,108.9527,108.795,108.9428,32951.0
2024-01-22 14:25:00,110.55,110.56,110.47,110.5,28891.0,108.9428,108.9527,108.864,108.8936,28891.0
2024-01-22 14:30:00,110.5,110.55,110.45,110.48,32382.0,108.8936,108.9428,108.8443,108.8738,32382.0
2024-01-22 14:35:00,110.49,110.6,110.48,110.51,33858.0,108.8837,108.9921,108.8738,108.9034,33858.0
2024-01-22 14:40:00,110.51,110.56,110.4,110.41,27133.0,108.9034,108.9527,108.795,108.8049,27133.0
2024-01-22 14:45:00,110.4,110.48,110.37,110.41,25566.0,108.795,108.8738,108.7654,108.8049,25566.0
2024-01-22 14:50:00,110.41,110.44,110.37,110.39,24452.0,108.8049,108.8344,108.7654,108.7852,24452.0
2024-01-22 14:55:00,110.4,110.45,110.38,110.41,25266.0,108.795,108.8443,108.7753,108.8049,25266.0
2024-01-22 15:00:00,110.42,110.42,110.34,110.38,21611.0,108.8147,108.8147,108.7359,108.7753,21611.0
2024-01-22 15:05:00,110.38,110.44,110.36,110.44,27640.0,108.7753,108.8344,108.7556,108.8344,27640.0
2024-01-22 15:10:00,110.44,110.47,110.42,110.46,36891.0,108.8344,108.864,108.8147,108.8541,36891.0
2024-01-22 15:15:00,110.47,110.51,110.42,110.5,36716.0,108.864,108.9034,108.8147,108.8936,36716.0
2024-01-22 15:20:00,110.51,110.57,110.48,110.56,39281.0,108.9034,108.9625,108.8738,108.9527,39281.0
2024-01-22 15:25:00,110.56,110.58,110.52,110.56,43951.0,108.9527,108.9724,108.9133,108.9527,43951.0
2024-01-22 15:30:00,110.56,110.59,110.5,110.52,58031.0,108.9527,108.9823,108.8936,108.9133,58031.0
2024-01-22 15:35:00,110.52,110.52,110.42,110.42,31760.0,108.9133,108.9133,108.8147,108.8147,31760.0
2024-01-22 15:40:00,110.42,110.52,110.37,110.38,55976.0,108.8147,108.9133,108.7654,108.7753,55976.0
2024-01-22 15:45:00,110.37,110.37,110.28,110.29,60823.0,108.7654,108.7654,108.6768,108.6866,60823.0
2024-01-22 15:50:00,110.31,110.35,110.22,110.22,148068.0,108.7063,108.7457,108.6176,108.6176,148068.0
2024-01-22 15:55:00,110.21,110.22,110.11,110.14,270828.0,108.6078,108.6176,108.5092,108.5388,270828.0
2024-01-23 09:30:00,110.29,110.3,109.86,109.97,175645.0,108.6866,108.6965,108.2629,108.3713,175645.0
2024-01-23 09:35:00,109.97,110.2,109.93,110.03,34712.0,108.3713,108.5979,108.3318,108.4304,34712.0
2024-01-23 09:40:00,110.01,110.23,110.0,110.18,36801.0,108.4107,108.6275,108.4008,108.5782,36801.0
2024-01-23 09:45:00,110.2,110.42,110.19,110.41,30835.0,108.5979,108.8147,108.5881,108.8049,30835.0
2024-01-23 09:50:00,110.45,110.5,110.24,110.32,34863.0,108.8443,108.8936,108.6373,108.7162,34863.0
2024-01-23 09:55:00,110.31,110.43,110.26,110.31,71651.0,108.7063,108.8246,108.657,108.7063,71651.0
2024-01-23 10:00:00,110.31,110.33,110.06,110.11,17946.0,108.7063,108.726,108.46,108.5092,17946.0
2024-01-23 10:05:00,110.11,110.14,109.98,109.99,41077.0,108.5092,108.5388,108.3811,108.391,41077.0
2024-01-23 10:10:00,109.96,110.03,109.9,110.03,32079.0,108.3614,108.4304,108.3023,108.4304,32079.0
2024-01-23 10:15:00,110.03,110.04,109.86,109.9,32655.0,108.4304,108.4402,108.2629,108.3023,32655.0
2024-01-23 10:20:00,109.9,109.91,109.67,109.71,46068.0,108.3023,108.3121,108.0756,108.115,46068.0
2024-01-23 10:25:00,109.71,109.74,109.56,109.63,31425.0,108.115,108.1446,107.9672,108.0362,31425.0
2024-01-23 10:30:00,109.63,109.73,109.59,109.73,34526.0,108.0362,108.1348,107.9968,108.1348,34526.0
2024-01-23 10:35:00,109.73,109.95,109.72,109.95,28393.0,108.1348,108.3516,108.1249,108.3516,28393.0
2024-01-23 10:40:00,109.93,109.93,109.8,109.87,17214.0,108.3318,108.3318,108.2037,108.2727,17214.0
2024-01-23 10:45:00,109.85,109.89,109.73,109.8,49976.0,108.253,108.2924,108.1348,108.2037,49976.0
2024-01-23 10:50:00,109.8,110.01,109.79,109.99,52914.0,108.2037,108.4107,108.1939,108.391,52914.0
2024-01-23 10:55:00,109.98,110.02,109.92,109.97,61847.0,108.3811,108.4205,108.322,108.3713,61847.0
2024-01-23 11:00:00,109.98,110.16,109.96,110.14,38749.0,108.3811,108.5585,108.3614,108.5388,38749.0
2024-01-23 11:05:00,110.14,110.21,110.13,110.16,25001.0,108.5388,108.6078,108.5289,108.5585,25001.0
2024-01-23 11:10:00,110.16,110.31,110.13,110.3,23884.0,108.5585,108.7063,108.5289,108.6965,23884.0
2024-01-23 11:15:00,110.29,110.35,110.18,110.23,57229.0,108.6866,108.7457,108.5782,108.6275,57229.0
2024-01-23 11:20:00,110.22,110.37,110.21,110.32,41958.0,108.6176,108.7654,108.6078,108.7162,41958.0
2024-01-23 11:25:00,110.31,110.45,110.31,110.45,59664.0,108.7063,108.8443,108.7063,108.8443,59664.0
2024-01-23 11:30:00,110.45,110.54,110.39,110.51,52709.0,108.8443,108.933,108.7852,108.9034,52709.0
2024-01-23 11:35:00,110.52,110.73,110.49,110.7,75455.0,108.9133,109.1202,108.8837,109.0907,75455.0
2024-01-23 11:40:00,110.7,110.89,110.68,110.88,106981.0,109.0907,109.2779,109.0709,109.268,106981.0
2024-01-23 11:45:00,110.89,111.1,110.88,110.95,168438.0,109.2779,109.4848,109.268,109.337,168438.0
2024-01-23 11:50:00,110.95,111.12,110.87,110.89,82168.0,109.337,109.5045,109.2582,109.2779,82168.0
2024-01-23 11:55:00,110.9,111.06,110.83,111.04,70247.0,109.2877,109.4454,109.2188,109.4257,70247.0
2024-01-23 12:00:00,111.04,111.13,111.01,111.09,54578.0,109.4257,109.5144,109.3961,109.475,54578.0
2024-01-23 12:05:00,111.09,111.29,111.06,111.23,70189.0,109.475,109.6721,109.4454,109.6129,70189.0
2024-01-23 12:10:00,111.23,111.28,111.11,111.17,49679.0,109.6129,109.6622,109.4947,109.5538,49679.0
2024-01-23 12:15:00,111.17,111.32,111.16,111.32,68136.0,109.5538,109.7016,109.544,109.7016,68136.0
2024-01-23 12:20:00,111.32,111.43,111.28,111.32,95741.0,109.7016,109.81,109.6622,109.7016,95741.0
2024-01-23 12:25:00,111.33,111.43,111.25,111.42,73103.0,109.7115,109.81,109.6327,109.8002,73103.0
2024-01-23 12:30:00,111.42,111.45,111.16,111.2,67896.0,109.8002,109.8297,109.544,109.5834,67896.0
2024-01-23 12:35:00,111.19,111.29,111.15,111.21,46821.0,109.5735,109.6721,109.5341,109.5932,46821.0
2024-01-23 12:40:00,111.21,111.34,111.2,111.31,40592.0,109.5932,109.7213,109.5834,109.6918,40592.0
2024-01-23 12:45:00,111.32,111.42,111.32,111.36,38862.0,109.7016,109.8002,109.7016,109.7411,38862.0
2024-01-23 12:50:00,111.36,111.47,111.36,111.46,57116.0,109.7411,109.8495,109.7411,109.8396,57116.0
2024-01-23 12:55:00,111.47,111.73,111.47,111.66,215631.0,109.8495,110.1057,109.8495,110.0367,215631.0
2024-01-23 13:00:00,111.67,111.72,111.56,111.65,70551.0,110.0465,110.0958,109.9381,110.0268,70551.0
2024-01-23 13:05:00,111.64,111.67,111.57,111.62,61110.0,110.017,110.0465,109.948,109.9973,61110.0
2024-01-23 13:10:00,111.63,111.7,111.59,111.59,23269.0,110.0071,110.0761,109.9677,109.9677,23269.0
2024-01-23 13:15:00,111.59,111.8,111.56,111.8,90161.0,109.9677,110.1747,109.9381,110.1747,90161.0
2024-01-23 13:20:00,111.8,111.82,111.74,111.75,82933.0,110.1747,110.1944,110.1155,110.1254,82933.0
2024-01-23 13:25:00,111.75,112.13,111.74,112.02,160379.0,110.1254,110.4999,110.1155,110.3915,160379.0
2024-01-23 13:30:00,112.03,112.03,111.72,111.72,53975.0,110.4013,110.4013,110.0958,110.0958,53975.0
2024-01-23 13:35:00,111.72,111.82,111.67,111.78,36227.0,110.0958,110.1944,110.0465,110.155,36227.0
2024-01-23 13:40:00,111.75,111.9,111.72,111.81,100924.0,110.1254,110.2732,110.0958,110.1845,100924.0
2024-01-23 13:45:00,111.8,111.91,111.79,111.91,25162.0,110.1747,110.2831,110.1648,110.2831,25162.0
2024-01-23 13:50:00,111.91,111.97,111.84,111.91,67950.0,110.2831,110.3422,110.2141,110.2831,67950.0
2024-01-23 13:55:00,111.91,111.96,111.82,111.95,35902.0,110.2831,110.3323,110.1944,110.3225,35902.0
2024-01-23 14:00:00,111.95,112.01,111.7,111.71,59322.0,110.3225,110.3816,110.0761,110.086,59322.0
2024-01-23 14:05:00,111.7,111.78,111.64,111.77,45805.0,110.0761,110.155,110.017,110.1451,45805.0
2024-01-23 14:10:00,111.78,111.8,111.74,111.76,26520.0,110.155,110.1747,110.1155,110.1352,26520.0
2024-01-23 14:15:00,111.77,111.9,111.76,111.86,37300.0,110.1451,110.2732,110.1352,110.2338,37300.0
2024-01-23 14:20:00,111.86,111.94,111.84,111.94,29959.0,110.2338,110.3126,110.2141,110.3126,29959.0
2024-01-23 14:25:00,111.94,111.99,111.91,111.98,44259.0,110.3126,110.3619,110.2831,110.352,44259.0
2024-01-23 14:30:00,111.98,111.98,111.89,111.95,46708.0,110.352,110.352,110.2634,110.3225,46708.0
2024-01-23 14:35:00,111.95,112.12,111.93,112.12,82442.0,110.3225,110.49,110.3028,110.49,82442.0
2024-01-23 14:40:00,112.12,112.27,112.11,112.27,65938.0,110.49,110.6378,110.4802,110.6378,65938.0
2024-01-23 14:45:00,112.27,112.38,112.21,112.26,92313.0,110.6378,110.7462,110.5787,110.628,92313.0
2024-01-23 14:50:00,112.26,112.28,112.17,112.27,47677.0,110.628,110.6477,110.5393,110.6378,47677.0
2024-01-23 14:55:00,112.27,112.4,112.27,112.32,61220.0,110.6378,110.7659,110.6378,110.6871,61220.0
2024-01-23 15:00:00,112.32,112.39,112.31,112.36,57870.0,110.6871,110.7561,110.6772,110.7265,57870.0
2024-01-23 15:05:00,112.34,112.51,112.32,112.47,94450.0,110.7068,110.8743,110.6871,110.8349,94450.0
2024-01-23 15:10:00,112.47,112.65,112.46,112.52,96437.0,110.8349,111.0123,110.8251,110.8842,96437.0
2024-01-23 15:15:00,112.52,112.62,112.47,112.6,93787.0,110.8842,110.9827,110.8349,110.963,93787.0
2024-01-23 15:20:00,112.61,112.68,112.6,112.64,85209.0,110.9729,111.0419,110.963,111.0024,85209.0
2024-01-23 15:25:00,112.65,112.65,112.52,112.62,180947.0,111.0123,111.0123,110.8842,110.9827,180947.0
2024-01-23 15:30:00,112.61,112.61,112.37,112.41,159635.0,110.9729,110.9729,110.7364,110.7758,159635.0
2024-01-23 15:35:00,112.4,112.41,111.95,111.96,181486.0,110.7659,110.7758,110.3225,110.3323,181486.0
2024-01-23 15:40:00,111.97,112.07,111.93,112.04,121144.0,110.3422,110.4407,110.3028,110.4112,121144.0
2024-01-23 15:45:00,112.04,112.15,111.91,111.94,165355.0,110.4112,110.5196,110.2831,110.3126,165355.0
2024-01-23 15:50:00,111.93,111.97,111.77,111.9,258056.0,110.3028,110.3422,110.1451,110.2732,258056.0
2024-01-23 15:55:00,111.9,111.97,111.72,111.83,576158.0,110.2732,110.3422,110.0958,110.2042,576158.0
2024-01-24 09:30:00,113.42,113.83,113.33,113.76,226872.0,111.7711,112.1751,111.6824,112.1062,226872.0
2024-01-24 09:35:00,113.77,114.56,113.52,114.32,338419.0,112.116,112.8945,111.8697,112.658,338419.0
2024-01-24 09:40:00,114.3,114.83,113.92,114.72,213160.0,112.6383,113.1606,112.2638,113.0522,213160.0
2024-01-24 09:45:00,114.73,114.79,114.0,114.3,182398.0,113.0621,113.1212,112.3427,112.6383,182398.0
2024-01-24 09:50:00,114.31,114.59,114.26,114.5,117707.0,112.6482,112.9241,112.5989,112.8354,117707.0
2024-01-24 09:55:00,114.49,114.92,114.4,114.69,175907.0,112.8256,113.2493,112.7369,113.0226,175907.0
2024-01-24 10:00:00,114.68,114.69,114.06,114.11,129514.0,113.0128,113.0226,112.4018,112.4511,129514.0
2024-01-24 10:05:00,114.11,114.4,114.1,114.17,169382.0,112.4511,112.7369,112.4412,112.5102,169382.0
2024-01-24 10:10:00,114.17,114.39,114.03,114.23,53027.0,112.5102,112.727,112.3722,112.5693,53027.0
2024-01-24 10:15:00,114.24,114.65,114.18,114.65,80197.0,112.5792,112.9832,112.5201,112.9832,80197.0
2024-01-24 10:20:00,114.65,114.85,114.62,114.65,66537.0,112.9832,113.1803,112.9537,112.9832,66537.0
2024-01-24 10:25:00,114.66,114.94,114.49,114.54,130821.0,112.9931,113.269,112.8256,112.8748,130821.0
2024-01-24 10:30:00,114.55,114.87,114.52,114.73,137594.0,112.8847,113.2,112.8551,113.0621,137594.0
2024-01-24 10:35:00,114.74,114.86,114.5,114.86,94653.0,113.0719,113.1902,112.8354,113.1902,94653.0
2024-01-24 10:40:00,114.86,114.96,114.74,114.94,177028.0,113.1902,113.2887,113.0719,113.269,177028.0
2024-01-24 10:45:00,114.94,114.94,114.66,114.89,71628.0,113.269,113.269,112.9931,113.2197,71628.0
2024-01-24 10:50:00,114.89,114.89,114.64,114.68,64083.0,113.2197,113.2197,112.9734,113.0128,64083.0
2024-01-24 10:55:00,114.68,114.9,114.64,114.87,68647.0,113.0128,113.2296,112.9734,113.2,68647.0
2024-01-24 11:00:00,114.87,114.89,114.77,114.89,54070.0,113.2,113.2197,113.1015,113.2197,54070.0
2024-01-24 11:05:00,114.89,114.94,114.78,114.81,83353.0,113.2197,113.269,113.1113,113.1409,83353.0
2024-01-24 11:10:00,114.81,114.95,114.74,114.93,61269.0,113.1409,113.2789,113.0719,113.2592,61269.0
2024-01-24 11:15:00,114.93,115.07,114.88,114.91,187017.0,113.2592,113.3971,113.2099,113.2394,187017.0
2024-01-24 11:20:00,114.87,115.36,114.87,115.16,121920.0,113.2,113.6829,113.2,113.4858,121920.0
2024-01-24 11:25:00,115.17,115.29,115.05,115.1,68802.0,113.4957,113.6139,113.3774,113.4267,68802.0
2024-01-24 11:30:00,115.11,115.26,114.94,114.95,91999.0,113.4365,113.5844,113.269,113.2789,91999.0
2024-01-24 11:35:00,114.93,115.0,114.79,114.81,99388.0,113.2592,113.3281,113.1212,113.1409,99388.0
2024-01-24 11:40:00,114.81,114.83,114.68,114.68,44801.0,113.1409,113.1606,113.0128,113.0128,44801.0
2024-01-24 11:45:00,114.66,114.83,114.66,114.77,48413.0,112.9931,113.1606,112.9931,113.1015,48413.0
2024-01-24 11:50:00,114.79,114.83,114.74,114.77,39193.0,113.1212,113.1606,113.0719,113.1015,39193.0
2024-01-24 11:55:00,114.78,114.78,114.65,114.66,40559.0,113.1113,113.1113,112.9832,112.9931,40559.0
2024-01-24 12:00:00,114.67,114.88,114.63,114.83,55917.0,113.0029,113.2099,112.9635,113.1606,55917.0
2024-01-24 12:05:00,114.84,114.94,114.76,114.94,41435.0,113.1705,113.269,113.0916,113.269,41435.0
2024-01-24 12:10:00,114.94,115.0,114.89,114.97,89186.0,113.269,113.3281,113.2197,113.2986,89186.0
2024-01-24 12:15:00,114.98,115.0,114.88,114.94,61836.0,113.3084,113.3281,113.2099,113.269,61836.0
2024-01-24 12:20:00,114.94,115.0,114.9,115.0,65790.0,113.269,113.3281,113.2296,113.3281,65790.0
2024-01-24 12:25:00,115.0,115.08,114.94,115.05,58564.0,113.3281,113.407,113.269,113.3774,58564.0
2024-01-24 12:30:00,115.06,115.11,114.98,115.09,88597.0,113.3873,113.4365,113.3084,113.4168,88597.0
2024-01-24 12:35:00,115.1,115.15,115.03,115.15,64567.0,113.4267,113.476,113.3577,113.476,64567.0
2024-01-24 12:40:00,115.15,115.24,115.1,115.16,89718.0,113.476,113.5646,113.4267,113.4858,89718.0
2024-01-24 12:45:00,115.15,115.38,115.14,115.31,64286.0,113.476,113.7026,113.4661,113.6336,64286.0
2024-01-24 12:50:00,115.31,115.37,115.26,115.3,52148.0,113.6336,113.6928,113.5844,113.6238,52148.0
2024-01-24 12:55:00,115.3,115.36,115.27,115.36,50577.0,113.6238,113.6829,113.5942,113.6829,50577.0
2024-01-24 13:00:00,115.36,115.4,115.22,115.4,100636.0,113.6829,113.7223,113.5449,113.7223,100636.0
2024-01-24 13:05:00,115.38,115.42,115.24,115.35,82540.0,113.7026,113.742,113.5646,113.673,82540.0
2024-01-24 13:10:00,115.34,115.34,115.1,115.13,67014.0,113.6632,113.6632,113.4267,113.4562,67014.0
2024-01-24 13:15:00,115.13,115.13,114.87,114.96,59316.0,113.4562,113.4562,113.2,113.2887,59316.0
2024-01-24 13:20:00,114.96,115.0,114.88,114.88,29505.0,113.2887,113.3281,113.2099,113.2099,29505.0
2024-01-24 13:25:00,114.89,115.04,114.83,115.04,33901.0,113.2197,113.3676,113.1606,113.3676,33901.0
2024-01-24 13:30:00,115.05,115.14,114.97,115.11,42423.0,113.3774,113.4661,113.2986,113.4365,42423.0
2024-01-24 13:35:00,115.11,115.12,114.96,114.97,53355.0,113.4365,113.4464,113.2887,113.2986,53355.0
2024-01-24 13:40:00,114.96,115.14,114.93,115.03,44450.0,113.2887,113.4661,113.2592,113.3577,44450.0
2024-01-24 13:45:00,115.03,115.09,114.97,114.97,37092.0,113.3577,113.4168,113.2986,113.2986,37092.0
2024-01-24 13:50:00,114.96,115.1,114.89,115.08,28507.0,113.2887,113.4267,113.2197,113.407,28507.0
2024-01-24 13:55:00,115.07,115.15,115.04,115.05,31101.0,113.3971,113.476,113.3676,113.3774,31101.0
2024-01-24 14:00:00,115.06,115.15,115.03,115.13,27191.0,113.3873,113.476,113.3577,113.4562,27191.0
2024-01-24 14:05:00,115.15,115.22,115.03,115.06,33897.0,113.476,113.5449,113.3577,113.3873,33897.0
2024-01-24 14:10:00,115.03,115.09,114.99,115.01,48892.0,113.3577,113.4168,113.3183,113.338,48892.0
2024-01-24 14:15:00,115.02,115.15,115.02,115.08,58610.0,113.3478,113.476,113.3478,113.407,58610.0
2024-01-24 14:20:00,115.08,115.08,114.93,114.99,100761.0,113.407,113.407,113.2592,113.3183,100761.0
2024-01-24 14:25:00,114.99,115.24,114.91,114.93,164203.0,113.3183,113.5646,113.2394,113.2592,164203.0
2024-01-24 14:30:00,114.93,114.95,114.66,114.75,64468.0,113.2592,113.2789,112.9931,113.0818,64468.0
2024-01-24 14:35:00,114.76,114.87,114.74,114.8,84810.0,113.0916,113.2,113.0719,113.131,84810.0
2024-01-24 14:40:00,114.8,114.92,114.79,114.92,63233.0,113.131,113.2493,113.1212,113.2493,63233.0
2024-01-24 14:45:00,114.92,115.07,114.84,114.86,191861.0,113.2493,113.3971,113.1705,113.1902,191861.0
2024-01-24 14:50:00,114.87,115.17,114.86,114.97,195987.0,113.2,113.4957,113.1902,113.2986,195987.0
2024-01-24 14:55:00,114.97,114.97,114.8,114.86,145746.0,113.2986,113.2986,113.131,113.1902,145746.0
2024-01-24 15:00:00,114.87,114.88,114.78,114.78,116817.0,113.2,113.2099,113.1113,113.1113,116817.0
2024-01-24 15:05:00,114.79,114.8,114.45,114.46,75993.0,113.1212,113.131,112.7861,112.796,75993.0
2024-01-24 15:10:00,114.47,114.49,114.2,114.22,190753.0,112.8058,112.8256,112.5398,112.5595,190753.0
2024-01-24 15:15:00,114.22,114.34,114.22,114.24,90297.0,112.5595,112.6777,112.5595,112.5792,90297.0
2024-01-24 15:20:00,114.24,114.27,114.04,114.1,84368.0,112.5792,112.6088,112.3821,112.4412,84368.0
2024-01-24 15:25:00,114.1,114.26,114.06,114.26,65860.0,112.4412,112.5989,112.4018,112.5989,65860.0
2024-01-24 15:30:00,114.26,114.29,114.1,114.29,118162.0,112.5989,112.6285,112.4412,112.6285,118162.0
2024-01-24 15:35:00,114.29,114.31,114.24,114.26,99160.0,112.6285,112.6482,112.5792,112.5989,99160.0
2024-01-24 15:40:00,114.26,114.36,114.18,114.33,113093.0,112.5989,112.6974,112.5201,112.6679,113093.0
2024-01-24 15:45:00,114.33,114.45,114.24,114.26,137927.0,112.6679,112.7861,112.5792,112.5989,137927.0
2024-01-24 15:50:00,114.26,114.27,114.06,114.23,205700.0,112.5989,112.6088,112.4018,112.5693,205700.0
2024-01-24 15:55:00,114.22,114.33,114.11,114.32,460287.0,112.5595,112.6679,112.4511,112.658,460287.0
2024-01-25 09:30:00,114.89,115.82,114.89,115.56,264175.0,113.2197,114.1362,113.2197,113.88,264175.0
2024-01-25 09:35:00,115.55,115.74,115.38,115.44,165945.0,113.8701,114.0574,113.7026,113.7617,165945.0
2024-01-25 09:40:00,115.42,115.85,115.27,115.77,177258.0,113.742,114.1658,113.5942,114.0869,177258.0
2024-01-25 09:45:00,115.76,115.86,115.33,115.33,152568.0,114.0771,114.1756,113.6533,113.6533,152568.0
2024-01-25 09:50:00,115.35,115.48,115.06,115.13,73821.0,113.673,113.8012,113.3873,113.4562,73821.0
2024-01-25 09:55:00,115.12,115.28,115.02,115.25,68124.0,113.4464,113.6041,113.3478,113.5745,68124.0
2024-01-25 10:00:00,115.23,115.26,114.74,114.87,134366.0,113.5548,113.5844,113.0719,113.2,134366.0
2024-01-25 10:05:00,114.88,115.02,114.65,114.91,71906.0,113.2099,113.3478,112.9832,113.2394,71906.0
2024-01-25 10:10:00,114.92,115.07,114.92,115.06,54039.0,113.2493,113.3971,113.2493,113.3873,54039.0
2024-01-25 10:15:00,115.08,115.46,115.03,115.46,59950.0,113.407,113.7815,113.3577,113.7815,59950.0
2024-01-25 10:20:00,115.47,115.72,115.47,115.72,98139.0,113.7913,114.0377,113.7913,114.0377,98139.0
2024-01-25 10:25:00,115.74,115.9,115.65,115.89,60784.0,114.0574,114.2151,113.9687,114.2052,60784.0
2024-01-25 10:30:00,115.9,115.9,115.74,115.8,69919.0,114.2151,114.2151,114.0574,114.1165,69919.0
2024-01-25 10:35:00,115.81,115.81,115.54,115.65,103889.0,114.1264,114.1264,113.8603,113.9687,103889.0
2024-01-25 10:40:00,115.66,115.84,115.58,115.79,46424.0,113.9785,114.1559,113.8997,114.1067,46424.0
2024-01-25 10:45:00,115.79,115.79,115.48,115.54,70594.0,114.1067,114.1067,113.8012,113.8603,70594.0
2024-01-25 10:50:00,115.56,115.61,115.44,115.55,66333.0,113.88,113.9293,113.7617,113.8701,66333.0
2024-01-25 10:55:00,115.55,115.83,115.54,115.81,55793.0,113.8701,114.1461,113.8603,114.1264,55793.0
2024-01-25 11:00:00,115.82,115.82,115.58,115.58,52126.0,114.1362,114.1362,113.8997,113.8997,52126.0
2024-01-25 11:05:00,115.58,115.67,115.53,115.64,61415.0,113.8997,113.9884,113.8504,113.9588,61415.0
2024-01-25 11:10:00,115.65,115.75,115.65,115.73,49504.0,113.9687,114.0672,113.9687,114.0475,49504.0
2024-01-25 11:15:00,115.74,115.87,115.74,115.84,47814.0,114.0574,114.1855,114.0574,114.1559,47814.0
2024-01-25 11:20:00,115.84,115.91,115.8,115.8,52790.0,114.1559,114.2249,114.1165,114.1165,52790.0
2024-01-25 11:25:00,115.8,115.85,115.72,115.79,57027.0,114.1165,114.1658,114.0377,114.1067,57027.0
2024-01-25 11:30:00,115.8,115.93,115.77,115.93,95758.0,114.1165,114.2446,114.0869,114.2446,95758.0
2024-01-25 11:35:00,115.94,116.13,115.92,116.03,151286.0,114.2545,114.4417,114.2348,114.3432,151286.0
2024-01-25 11:40:00,116.04,116.05,115.77,115.84,52080.0,114.353,114.3629,114.0869,114.1559,52080.0
2024-01-25 11:45:00,115.83,115.99,115.83,115.94,38568.0,114.1461,114.3037,114.1461,114.2545,38568.0
2024-01-25 11:50:00,115.95,116.18,115.94,116.08,52376.0,114.2643,114.491,114.2545,114.3924,52376.0
2024-01-25 11:55:00,116.08,116.12,115.98,116.12,56620.0,114.3924,114.4319,114.2939,114.4319,56620.0
2024-01-25 12:00:00,116.12,116.18,115.83,115.85,72700.0,114.4319,114.491,114.1461,114.1658,72700.0
2024-01-25 12:05:00,115.83,115.88,115.72,115.76,91394.0,114.1461,114.1953,114.0377,114.0771,91394.0
2024-01-25 12:10:00,115.78,115.85,115.75,115.81,62077.0,114.0968,114.1658,114.0672,114.1264,62077.0
2024-01-25 12:15:00,115.8,115.89,115.57,115.59,61478.0,114.1165,114.2052,113.8899,113.9096,61478.0
2024-01-25 12:20:00,115.58,115.66,115.39,115.39,149004.0,113.8997,113.9785,113.7125,113.7125,149004.0
2024-01-25 12:25:00,115.39,115.51,115.29,115.46,59841.0,113.7125,113.8307,113.6139,113.7815,59841.0
2024-01-25 12:30:00,115.47,115.55,115.38,115.4,20846.0,113.7913,113.8701,113.7026,113.7223,20846.0
2024-01-25 12:35:00,115.39,115.39,115.23,115.29,50074.0,113.7125,113.7125,113.5548,113.6139,50074.0
2024-01-25 12:40:00,115.29,115.32,115.21,115.27,26811.0,113.6139,113.6435,113.5351,113.5942,26811.0
2024-01-25 12:45:00,115.29,115.3,115.12,115.14,43675.0,113.6139,113.6238,113.4464,113.4661,43675.0
2024-01-25 12:50:00,115.13,115.14,114.97,114.99,57784.0,113.4562,113.4661,113.2986,113.3183,57784.0
2024-01-25 12:55:00,115.0,115.07,114.98,115.05,47036.0,113.3281,113.3971,113.3084,113.3774,47036.0
2024-01-25 13:00:00,115.06,115.15,115.02,115.07,89688.0,113.3873,113.476,113.3478,113.3971,89688.0
2024-01-25 13:05:00,115.08,115.42,115.08,115.32,76927.0,113.407,113.742,113.407,113.6435,76927.0
2024-01-25 13:10:00,115.33,115.37,115.27,115.31,43463.0,113.6533,113.6928,113.5942,113.6336,43463.0
2024-01-25 13:15:00,115.31,115.33,115.15,115.16,43554.0,113.6336,113.6533,113.476,113.4858,43554.0
2024-01-25 13:20:00,115.16,115.26,115.16,115.22,48176.0,113.4858,113.5844,113.4858,113.5449,48176.0
2024-01-25 13:25:00,115.22,115.34,115.2,115.3,55634.0,113.5449,113.6632,113.5252,113.6238,55634.0
2024-01-25 13:30:00,115.3,115.3,115.06,115.06,54087.0,113.6238,113.6238,113.3873,113.3873,54087.0
2024-01-25 13:35:00,115.06,115.09,114.75,114.79,59331.0,113.3873,113.4168,113.0818,113.1212,59331.0
2024-01-25 13:40:00,114.79,114.95,114.71,114.95,47284.0,113.1212,113.2789,113.0424,113.2789,47284.0
2024-01-25 13:45:00,114.95,115.05,114.88,114.91,36642.0,113.2789,113.3774,113.2099,113.2394,36642.0
2024-01-25 13:50:00,114.92,114.99,114.87,114.89,22993.0,113.2493,113.3183,113.2,113.2197,22993.0
2024-01-25 13:55:00,114.86,114.97,114.76,114.78,37432.0,113.1902,113.2986,113.0916,113.1113,37432.0
2024-01-25 14:00:00,114.73,114.75,114.51,114.56,52313.0,113.0621,113.0818,112.8453,112.8945,52313.0
2024-01-25 14:05:00,114.56,114.63,114.53,114.56,38057.0,112.8945,112.9635,112.865,112.8945,38057.0
2024-01-25 14:10:00,114.56,114.72,114.56,114.72,54012.0,112.8945,113.0522,112.8945,113.0522,54012.0
2024-01-25 14:15:00,114.71,114.74,114.53,114.63,64432.0,113.0424,113.0719,112.865,112.9635,64432.0
2024-01-25 14:20:00,114.65,114.68,114.57,114.63,66977.0,112.9832,113.0128,112.9044,112.9635,66977.0
2024-01-25 14:25:00,114.63,114.66,114.44,114.57,46699.0,112.9635,112.9931,112.7763,112.9044,46699.0
2024-01-25 14:30:00,114.57,114.61,114.5,114.51,25077.0,112.9044,112.9438,112.8354,112.8453,25077.0
2024-01-25 14:35:00,114.51,114.52,114.35,114.44,46440.0,112.8453,112.8551,112.6876,112.7763,46440.0
2024-01-25 14:40:00,114.44,114.55,114.43,114.51,23785.0,112.7763,112.8847,112.7664,112.8453,23785.0
2024-01-25 14:45:00,114.51,114.54,114.36,114.44,42922.0,112.8453,112.8748,112.6974,112.7763,42922.0
2024-01-25 14:50:00,114.46,114.63,114.43,114.6,56158.0,112.796,112.9635,112.7664,112.934,56158.0
2024-01-25 14:55:00,114.59,114.64,114.54,114.57,67655.0,112.9241,112.9734,112.8748,112.9044,67655.0
2024-01-25 15:00:00,114.57,114.57,114.4,114.46,50751.0,112.9044,112.9044,112.7369,112.796,50751.0
2024-01-25 15:05:00,114.47,114.67,114.43,114.66,39754.0,112.8058,113.0029,112.7664,112.9931,39754.0
2024-01-25 15:10:00,114.66,114.74,114.49,114.5,125130.0,112.9931,113.0719,112.8256,112.8354,125130.0
2024-01-25 15:15:00,114.51,114.71,114.51,114.69,55980.0,112.8453,113.0424,112.8453,113.0226,55980.0
2024-01-25 15:20:00,114.7,114.76,114.59,114.73,104647.0,113.0325,113.0916,112.9241,113.0621,104647.0
2024-01-25 15:25:00,114.73,114.93,114.73,114.91,70101.0,113.0621,113.2592,113.0621,113.2394,70101.0
2024-01-25 15:30:00,114.92,114.94,114.72,114.73,61808.0,113.2493,113.269,113.0522,113.0621,61808.0
2024-01-25 15:35:00,114.74,114.84,114.59,114.64,46769.0,113.0719,113.1705,112.9241,112.9734,46769.0
2024-01-25 15:40:00,114.64,114.77,114.63,114.75,36467.0,112.9734,113.1015,112.9635,113.0818,36467.0
2024-01-25 15:45:00,114.77,114.91,114.76,114.89,46650.0,113.1015,113.2394,113.0916,113.2197,46650.0
2024-01-25 15:50:00,114.91,114.93,114.81,114.92,109914.0,113.2394,113.2592,113.1409,113.2493,109914.0
2024-01-25 15:55:00,114.91,115.05,114.9,115.04,373185.0,113.2394,113.3774,113.2296,113.3676,373185.0
2024-01-26 09:30:00,114.64,114.65,114.27,114.34,100633.0,112.9734,112.9832,112.6088,112.6777,100633.0
2024-01-26 09:35:00,114.39,114.86,114.39,114.75,54367.0,112.727,113.1902,112.727,113.0818,54367.0
2024-01-26 09:40:00,114.75,114.88,114.65,114.73,34565.0,113.0818,113.2099,112.9832,113.0621,34565.0
2024-01-26 09:45:00,114.73,115.04,114.66,114.99,70223.0,113.0621,113.3676,112.9931,113.3183,70223.0
2024-01-26 09:50:00,115.0,115.0,114.78,114.92,36787.0,113.3281,113.3281,113.1113,113.2493,36787.0
2024-01-26 09:55:00,114.93,115.0,114.74,114.75,34805.0,113.2592,113.3281,113.0719,113.0818,34805.0
2024-01-26 10:00:00,114.74,114.9,114.52,114.9,33881.0,113.0719,113.2296,112.8551,113.2296,33881.0
2024-01-26 10:05:00,114.89,115.1,114.76,115.06,33627.0,113.2197,113.4267,113.0916,113.3873,33627.0
2024-01-26 10:10:00,115.07,115.09,114.97,115.02,31185.0,113.3971,113.4168,113.2986,113.3478,31185.0
2024-01-26 10:15:00,115.03,115.09,114.96,115.08,31335.0,113.3577,113.4168,113.2887,113.407,31335.0
2024-01-26 10:20:00,115.08,115.19,115.06,115.1,50644.0,113.407,113.5154,113.3873,113.4267,50644.0
2024-01-26 10:25:00,115.1,115.19,115.1,115.17,36417.0,113.4267,113.5154,113.4267,113.4957,36417.0
2024-01-26 10:30:00,115.17,115.39,115.17,115.29,73045.0,113.4957,113.7125,113.4957,113.6139,73045.0
2024-01-26 10:35:00,115.28,115.35,115.23,115.27,49915.0,113.6041,113.673,113.5548,113.5942,49915.0
2024-01-26 10:40:00,115.26,115.36,115.25,115.31,28243.0,113.5844,113.6829,113.5745,113.6336,28243.0
2024-01-26 10:45:00,115.32,115.4,115.24,115.33,38314.0,113.6435,113.7223,113.5646,113.6533,38314.0
2024-01-26 10:50:00,115.34,115.37,115.22,115.29,37281.0,113.6632,113.6928,113.5449,113.6139,37281.0
2024-01-26 10:55:00,115.3,115.44,115.28,115.44,55367.0,113.6238,113.7617,113.6041,113.7617,55367.0
2024-01-26 11:00:00,115.43,115.48,115.23,115.24,41772.0,113.7519,113.8012,113.5548,113.5646,41772.0
2024-01-26 11:05:00,115.23,115.29,115.14,115.2,106323.0,113.5548,113.6139,113.4661,113.5252,106323.0
2024-01-26 11:10:00,115.21,115.29,115.16,115.23,32612.0,113.5351,113.6139,113.4858,113.5548,32612.0
2024-01-26 11:15:00,115.24,115.29,115.09,115.15,31141.0,113.5646,113.6139,113.4168,113.476,31141.0
2024-01-26 11:20:00,115.16,115.27,115.16,115.19,35781.0,113.4858,113.5942,113.4858,113.5154,35781.0
2024-01-26 11:25:00,115.2,115.33,115.2,115.25,32564.0,113.5252,113.6533,113.5252,113.5745,32564.0
2024-01-26 11:30:00,115.25,115.33,115.21,115.31,21933.0,113.5745,113.6533,113.5351,113.6336,21933.0
2024-01-26 11:35:00,115.31,115.34,115.15,115.18,34384.0,113.6336,113.6632,113.476,113.5055,34384.0
2024-01-26 11:40:00,115.19,115.25,115.17,115.21,29363.0,113.5154,113.5745,113.4957,113.5351,29363.0
2024-01-26 11:45:00,115.21,115.21,115.1,115.19,52400.0,113.5351,113.5351,113.4267,113.5154,52400.0
2024-01-26 11:50:00,115.2,115.31,115.17,115.29,26823.0,113.5252,113.6336,113.4957,113.6139,26823.0
2024-01-26 11:55:00,115.29,115.32,115.22,115.23,36647.0,113.6139,113.6435,113.5449,113.5548,36647.0
2024-01-26 12:00:00,115.23,115.27,115.17,115.22,28164.0,113.5548,113.5942,113.4957,113.5449,28164.0
2024-01-26 12:05:00,115.22,115.3,115.17,115.18,34869.0,113.5449,113.6238,113.4957,113.5055,34869.0
2024-01-26 12:10:00,115.17,115.22,115.13,115.2,31363.0,113.4957,113.5449,113.4562,113.5252,31363.0
2024-01-26 12:15:00,115.2,115.28,115.17,115.27,34875.0,113.5252,113.6041,113.4957,113.5942,34875.0
2024-01-26 12:20:00,115.27,115.31,115.21,115.25,42263.0,113.5942,113.6336,113.5351,113.5745,42263.0
2024-01-26 12:25:00,115.26,115.28,115.1,115.12,46804.0,113.5844,113.6041,113.4267,113.4464,46804.0
2024-01-26 12:30:00,115.13,115.15,115.05,115.09,32638.0,113.4562,113.476,113.3774,113.4168,32638.0
2024-01-26 12:35:00,115.08,115.09,114.8,114.92,67773.0,113.407,113.4168,113.131,113.2493,67773.0
2024-01-26 12:40:00,114.94,114.98,114.89,114.96,22310.0,113.269,113.3084,113.2197,113.2887,22310.0
2024-01-26 12:45:00,114.96,115.0,114.72,114.73,27648.0,113.2887,113.3281,113.0522,113.0621,27648.0
2024-01-26 12:50:00,114.71,114.75,114.61,114.72,32668.0,113.0424,113.0818,112.9438,113.0522,32668.0
2024-01-26 12:55:00,114.7,114.73,114.67,114.71,14627.0,113.0325,113.0621,113.0029,113.0424,14627.0
2024-01-26 13:00:00,114.7,114.76,114.64,114.7,27595.0,113.0325,113.0916,112.9734,113.0325,27595.0
2024-01-26 13:05:00,114.7,114.74,114.64,114.72,30664.0,113.0325,113.0719,112.9734,113.0522,30664.0
2024-01-26 13:10:00,114.71,114.77,114.63,114.65,35258.0,113.0424,113.1015,112.9635,112.9832,35258.0
2024-01-26 13:15:00,114.64,114.77,114.64,114.68,22085.0,112.9734,113.1015,112.9734,113.0128,22085.0
2024-01-26 13:20:00,114.68,114.8,114.67,114.73,17892.0,113.0128,113.131,113.0029,113.0621,17892.0
2024-01-26 13:25:00,114.74,114.83,114.74,114.83,20604.0,113.0719,113.1606,113.0719,113.1606,20604.0
2024-01-26 13:30:00,114.83,114.85,114.75,114.85,18660.0,113.1606,113.1803,113.0818,113.1803,18660.0
2024-01-26 13:35:00,114.86,114.87,114.76,114.8,20917.0,113.1902,113.2,113.0916,113.131,20917.0
2024-01-26 13:40:00,114.8,114.8,114.67,114.7,24234.0,113.131,113.131,113.0029,113.0325,24234.0
2024-01-26 13:45:00,114.68,114.7,114.56,114.57,52000.0,113.0128,113.0325,112.8945,112.9044,52000.0
2024-01-26 13:50:00,114.57,114.62,114.56,114.59,24873.0,112.9044,112.9537,112.8945,112.9241,24873.0
2024-01-26 13:55:00,114.6,114.71,114.59,114.7,15936.0,112.934,113.0424,112.9241,113.0325,15936.0
2024-01-26 14:00:00,114.71,114.92,114.71,114.86,19647.0,113.0424,113.2493,113.0424,113.1902,19647.0
2024-01-26 14:05:00,114.87,114.91,114.83,114.87,20222.0,113.2,113.2394,113.1606,113.2,20222.0
2024-01-26 14:10:00,114.87,114.97,114.83,114.95,23079.0,113.2,113.2986,113.1606,113.2789,23079.0
2024-01-26 14:15:00,114.94,114.96,114.85,114.86,17455.0,113.269,113.2887,113.1803,113.1902,17455.0
2024-01-26 14:20:00,114.87,114.89,114.78,114.82,15995.0,113.2,113.2197,113.1113,113.1508,15995.0
2024-01-26 14:25:00,114.81,114.84,114.77,114.81,16831.0,113.1409,113.1705,113.1015,113.1409,16831.0
2024-01-26 14:30:00,114.82,114.86,114.75,114.86,25882.0,113.1508,113.1902,113.0818,113.1902,25882.0
2024-01-26 14:35:00,114.86,114.96,114.85,114.95,26375.0,113.1902,113.2887,113.1803,113.2789,26375.0
2024-01-26 14:40:00,114.96,115.05,114.95,115.05,39956.0,113.2887,113.3774,113.2789,113.3774,39956.0
2024-01-26 14:45:00,115.05,115.14,115.03,115.09,33872.0,113.3774,113.4661,113.3577,113.4168,33872.0
2024-01-26 14:50:00,115.08,115.2,115.08,115.1,30262.0,113.407,113.5252,113.407,113.4267,30262.0
2024-01-26 14:55:00,115.09,115.13,115.04,115.11,23080.0,113.4168,113.4562,113.3676,113.4365,23080.0
2024-01-26 15:00:00,115.11,115.13,115.03,115.06,25505.0,113.4365,113.4562,113.3577,113.3873,25505.0
2024-01-26 15:05:00,115.05,115.07,114.94,114.96,30560.0,113.3774,113.3971,113.269,113.2887,30560.0
2024-01-26 15:10:00,114.95,115.01,114.94,114.97,27058.0,113.2789,113.338,113.269,113.2986,27058.0
2024-01-26 15:15:00,114.96,115.0,114.93,114.95,35177.0,113.2887,113.3281,113.2592,113.2789,35177.0
2024-01-26 15:20:00,114.94,114.95,114.8,114.81,48971.0,113.269,113.2789,113.131,113.1409,48971.0
2024-01-26 15:25:00,114.82,114.85,114.74,114.76,77043.0,113.1508,113.1803,113.0719,113.0916,77043.0
2024-01-26 15:30:00,114.75,114.78,114.6,114.62,51012.0,113.0818,113.1113,112.934,112.9537,51012.0
2024-01-26 15:35:00,114.61,114.64,114.52,114.53,68568.0,112.9438,112.9734,112.8551,112.865,68568.0
2024-01-26 15:40:00,114.52,114.53,114.41,114.51,65282.0,112.8551,112.865,112.7467,112.8453,65282.0
2024-01-26 15:45:00,114.51,114.7,114.49,114.66,90180.0,112.8453,113.0325,112.8256,112.9931,90180.0
2024-01-26 15:50:00,114.65,114.69,114.57,114.67,114873.0,112.9832,113.0226,112.9044,113.0029,114873.0
2024-01-26 15:55:00,114.68,114.75,114.54,114.66,290204.0,113.0128,113.0818,112.8748,112.9931,290204.0
2024-01-29 09:30:00,114.19,114.59,114.08,114.42,219577.0,112.5299,112.9241,112.4215,112.7566,219577.0
2024-01-29 09:35:00,114.45,114.5,114.2,114.3,50733.0,112.7861,112.8354,112.5398,112.6383,50733.0
2024-01-29 09:40:00,114.3,114.44,114.05,114.08,41216.0,112.6383,112.7763,112.3919,112.4215,41216.0
2024-01-29 09:45:00,114.04,114.16,113.91,114.03,72427.0,112.3821,112.5004,112.254,112.3722,72427.0
2024-01-29 09:50:00,114.03,114.14,113.92,113.94,62555.0,112.3722,112.4806,112.2638,112.2835,62555.0
2024-01-29 09:55:00,113.92,113.95,113.76,113.82,57939.0,112.2638,112.2934,112.1062,112.1653,57939.0
2024-01-29 10:00:00,113.8,114.01,113.73,113.9,52273.0,112.1456,112.3525,112.0766,112.2441,52273.0
2024-01-29 10:05:00,113.9,113.91,113.72,113.73,52992.0,112.2441,112.254,112.0667,112.0766,52992.0
2024-01-29 10:10:00,113.73,113.82,113.66,113.82,57099.0,112.0766,112.1653,112.0076,112.1653,57099.0
2024-01-29 10:15:00,113.82,113.86,113.55,113.57,57989.0,112.1653,112.2047,111.8992,111.9189,57989.0
2024-01-29 10:20:00,113.59,113.69,113.45,113.66,136392.0,111.9386,112.0372,111.8007,112.0076,136392.0
2024-01-29 10:25:00,113.64,113.69,113.48,113.61,128023.0,111.9879,112.0372,111.8302,111.9583,128023.0
2024-01-29 10:30:00,113.62,113.73,113.47,113.66,69256.0,111.9682,112.0766,111.8204,112.0076,69256.0
2024-01-29 10:35:00,113.66,113.69,113.48,113.52,79519.0,112.0076,112.0372,111.8302,111.8697,79519.0
2024-01-29 10:40:00,113.53,113.59,113.37,113.43,133691.0,111.8795,111.9386,111.7218,111.781,133691.0
2024-01-29 10:45:00,113.43,113.45,113.24,113.26,71979.0,111.781,111.8007,111.5937,111.6134,71979.0
2024-01-29 10:50:00,113.26,113.3,113.07,113.23,85255.0,111.6134,111.6529,111.4262,111.5839,85255.0
2024-01-29 10:55:00,113.22,113.44,113.22,113.25,99589.0,111.574,111.7908,111.574,111.6036,99589.0
2024-01-29 11:00:00,113.25,113.27,113.11,113.16,51362.0,111.6036,111.6233,111.4656,111.5149,51362.0
2024-01-29 11:05:00,113.16,113.16,113.01,113.14,59443.0,111.5149,111.5149,111.3671,111.4952,59443.0
2024-01-29 11:10:00,113.13,113.27,113.11,113.22,44296.0,111.4853,111.6233,111.4656,111.574,44296.0
2024-01-29 11:15:00,113.22,113.26,113.15,113.19,26430.0,111.574,111.6134,111.505,111.5445,26430.0
2024-01-29 11:20:00,113.19,113.25,113.15,113.16,40720.0,111.5445,111.6036,111.505,111.5149,40720.0
2024-01-29 11:25:00,113.16,113.31,113.13,113.3,32555.0,111.5149,111.6627,111.4853,111.6529,32555.0
2024-01-29 11:30:00,113.33,113.33,113.05,113.2,55497.0,111.6824,111.6824,111.4065,111.5543,55497.0
2024-01-29 11:35:00,113.21,113.33,113.18,113.32,33957.0,111.5642,111.6824,111.5346,111.6726,33957.0
2024-01-29 11:40:00,113.32,113.33,113.23,113.29,39543.0,111.6726,111.6824,111.5839,111.643,39543.0
2024-01-29 11:45:00,113.29,113.3,113.21,113.26,37255.0,111.643,111.6529,111.5642,111.6134,37255.0
2024-01-29 11:50:00,113.27,113.35,113.24,113.34,37855.0,111.6233,111.7021,111.5937,111.6923,37855.0
2024-01-29 11:55:00,113.33,113.45,113.31,113.45,40403.0,111.6824,111.8007,111.6627,111.8007,40403.0
2024-01-29 12:00:00,113.46,113.49,113.37,113.43,44140.0,111.8105,111.8401,111.7218,111.781,44140.0
2024-01-29 12:05:00,113.43,113.51,113.4,113.41,42415.0,111.781,111.8598,111.7514,111.7613,42415.0
2024-01-29 12:10:00,113.41,113.47,113.38,113.46,34176.0,111.7613,111.8204,111.7317,111.8105,34176.0
2024-01-29 12:15:00,113.45,113.53,113.4,113.43,33031.0,111.8007,111.8795,111.7514,111.781,33031.0
2024-01-29 12:20:00,113.43,113.52,113.4,113.45,35368.0,111.781,111.8697,111.7514,111.8007,35368.0
2024-01-29 12:25:00,113.45,113.5,113.39,113.42,40747.0,111.8007,111.8499,111.7415,111.7711,40747.0
2024-01-29 12:30:00,113.41,113.54,113.39,113.5,85206.0,111.7613,111.8894,111.7415,111.8499,85206.0
2024-01-29 12:35:00,113.49,113.64,113.48,113.54,26841.0,111.8401,111.9879,111.8302,111.8894,26841.0
2024-01-29 12:40:00,113.55,113.59,113.51,113.56,25840.0,111.8992,111.9386,111.8598,111.9091,25840.0
2024-01-29 12:45:00,113.57,113.61,113.49,113.49,47460.0,111.9189,111.9583,111.8401,111.8401,47460.0
2024-01-29 12:50:00,113.5,113.55,113.48,113.5,21758.0,111.8499,111.8992,111.8302,111.8499,21758.0
2024-01-29 12:55:00,113.5,113.53,113.41,113.42,23060.0,111.8499,111.8795,111.7613,111.7711,23060.0
2024-01-29 13:00:00,113.42,113.44,113.33,113.38,23843.0,111.7711,111.7908,111.6824,111.7317,23843.0
2024-01-29 13:05:00,113.39,113.42,113.32,113.34,26204.0,111.7415,111.7711,111.6726,111.6923,26204.0
2024-01-29 13:10:00,113.34,113.36,113.27,113.36,18298.0,111.6923,111.712,111.6233,111.712,18298.0
2024-01-29 13:15:00,113.35,113.38,113.27,113.28,22593.0,111.7021,111.7317,111.6233,111.6331,22593.0
2024-01-29 13:20:00,113.29,113.38,113.28,113.33,23369.0,111.643,111.7317,111.6331,111.6824,23369.0
2024-01-29 13:25:00,113.34,113.42,113.33,113.39,17330.0,111.6923,111.7711,111.6824,111.7415,17330.0
2024-01-29 13:30:00,113.39,113.45,113.38,113.43,22355.0,111.7415,111.8007,111.7317,111.781,22355.0
2024-01-29 13:35:00,113.43,113.48,113.41,113.42,32243.0,111.781,111.8302,111.7613,111.7711,32243.0
2024-01-29 13:40:00,113.43,113.45,113.39,113.4,20442.0,111.781,111.8007,111.7415,111.7514,20442.0
2024-01-29 13:45:00,113.41,113.5,113.37,113.48,28699.0,111.7613,111.8499,111.7218,111.8302,28699.0
2024-01-29 13:50:00,113.48,113.51,113.4,113.44,23717.0,111.8302,111.8598,111.7514,111.7908,23717.0
2024-01-29 13:55:00,113.44,113.45,113.34,113.34,15421.0,111.7908,111.8007,111.6923,111.6923,15421.0
2024-01-29 14:00:00,113.34,113.42,113.32,113.4,24312.0,111.6923,111.7711,111.6726,111.7514,24312.0
2024-01-29 14:05:00,113.41,113.48,113.41,113.43,29261.0,111.7613,111.8302,111.7613,111.781,29261.0
2024-01-29 14:10:00,113.44,113.48,113.37,113.41,22588.0,111.7908,111.8302,111.7218,111.7613,22588.0
2024-01-29 14:15:00,113.42,113.48,113.38,113.4,18907.0,111.7711,111.8302,111.7317,111.7514,18907.0
2024-01-29 14:20:00,113.41,113.43,113.36,113.37,25652.0,111.7613,111.781,111.712,111.7218,25652.0
2024-01-29 14:25:00,113.36,113.4,113.35,113.36,22322.0,111.712,111.7514,111.7021,111.712,22322.0
2024-01-29 14:30:00,113.37,113.42,113.33,113.4,32167.0,111.7218,111.7711,111.6824,111.7514,32167.0
2024-01-29 14:35:00,113.4,113.5,113.4,113.49,38092.0,111.7514,111.8499,111.7514,111.8401,38092.0
2024-01-29 14:40:00,113.5,113.54,113.45,113.47,24228.0,111.8499,111.8894,111.8007,111.8204,24228.0
2024-01-29 14:45:00,113.47,113.47,113.4,113.41,33059.0,111.8204,111.8204,111.7514,111.7613,33059.0
2024-01-29 14:50:00,113.42,113.45,113.36,113.38,25378.0,111.7711,111.8007,111.712,111.7317,25378.0
2024-01-29 14:55:00,113.38,113.4,113.32,113.35,29015.0,111.7317,111.7514,111.6726,111.7021,29015.0
2024-01-29 15:00:00,113.35,113.55,113.35,113.45,61371.0,111.7021,111.8992,111.7021,111.8007,61371.0
2024-01-29 15:05:00,113.44,113.62,113.4,113.57,54338.0,111.7908,111.9682,111.7514,111.9189,54338.0
2024-01-29 15:10:00,113.55,113.65,113.51,113.64,63436.0,111.8992,111.9978,111.8598,111.9879,63436.0
2024-01-29 15:15:00,113.64,113.7,113.56,113.69,90603.0,111.9879,112.047,111.9091,112.0372,90603.0
2024-01-29 15:20:00,113.7,113.83,113.69,113.83,97718.0,112.047,112.1751,112.0372,112.1751,97718.0
2024-01-29 15:25:00,113.83,113.88,113.65,113.75,134034.0,112.1751,112.2244,111.9978,112.0963,134034.0
2024-01-29 15:30:00,113.75,113.77,113.64,113.65,66861.0,112.0963,112.116,111.9879,111.9978,66861.0
2024-01-29 15:35:00,113.65,113.76,113.62,113.71,53458.0,111.9978,112.1062,111.9682,112.0569,53458.0
2024-01-29 15:40:00,113.7,113.74,113.64,113.69,57750.0,112.047,112.0865,111.9879,112.0372,57750.0
2024-01-29 15:45:00,113.69,113.74,113.65,113.73,76181.0,112.0372,112.0865,111.9978,112.0766,76181.0
2024-01-29 15:50:00,113.73,113.91,113.72,113.84,248564.0,112.0766,112.254,112.0667,112.185,248564.0
2024-01-29 15:55:00,113.85,113.87,113.69,113.74,471428.0,112.1949,112.2146,112.0372,112.0865,471428.0
2024-01-30 09:30:00,113.36,113.51,112.63,112.99,244037.0,111.712,111.8598,110.9926,111.3474,244037.0
2024-01-30 09:35:00,113.0,113.39,113.0,113.14,112087.0,111.3572,111.7415,111.3572,111.4952,112087.0
2024-01-30 09:40:00,113.17,113.46,113.05,113.21,87235.0,111.5247,111.8105,111.4065,111.5642,87235.0
2024-01-30 09:45:00,113.22,113.64,113.2,113.39,90734.0,111.574,111.9879,111.5543,111.7415,90734.0
2024-01-30 09:50:00,113.4,113.56,113.3,113.56,85000.0,111.7514,111.9091,111.6529,111.9091,85000.0
2024-01-30 09:55:00,113.56,113.61,113.42,113.58,52143.0,111.9091,111.9583,111.7711,111.9288,52143.0
2024-01-30 10:00:00,113.58,113.77,113.47,113.53,77088.0,111.9288,112.116,111.8204,111.8795,77088.0
2024-01-30 10:05:00,113.53,113.76,113.47,113.74,72537.0,111.8795,112.1062,111.8204,112.0865,72537.0
2024-01-30 10:10:00,113.75,113.95,113.71,113.91,59746.0,112.0963,112.2934,112.0569,112.254,59746.0
2024-01-30 10:15:00,113.9,114.01,113.83,113.84,36862.0,112.2441,112.3525,112.1751,112.185,36862.0
2024-01-30 10:20:00,113.85,113.98,113.85,113.91,40171.0,112.1949,112.323,112.1949,112.254,40171.0
2024-01-30 10:25:00,113.91,114.07,113.88,114.06,121310.0,112.254,112.4117,112.2244,112.4018,121310.0
2024-01-30 10:30:00,114.06,114.25,114.04,114.14,72333.0,112.4018,112.589,112.3821,112.4806,72333.0
2024-01-30 10:35:00,114.15,114.4,114.06,114.4,56017.0,112.4905,112.7369,112.4018,112.7369,56017.0
2024-01-30 10:40:00,114.39,114.39,114.15,114.2,37209.0,112.727,112.727,112.4905,112.5398,37209.0
2024-01-30 10:45:00,114.19,114.21,114.1,114.11,28165.0,112.5299,112.5496,112.4412,112.4511,28165.0
2024-01-30 10:50:00,114.1,114.19,114.0,114.02,91601.0,112.4412,112.5299,112.3427,112.3624,91601.0
2024-01-30 10:55:00,114.01,114.13,113.96,114.07,46757.0,112.3525,112.4708,112.3033,112.4117,46757.0
2024-01-30 11:00:00,114.06,114.11,113.95,114.01,37695.0,112.4018,112.4511,112.2934,112.3525,37695.0
2024-01-30 11:05:00,113.99,113.99,113.81,113.84,41883.0,112.3328,112.3328,112.1554,112.185,41883.0
2024-01-30 11:10:00,113.83,113.85,113.77,113.84,51537.0,112.1751,112.1949,112.116,112.185,51537.0
2024-01-30 11:15:00,113.84,114.02,113.84,113.95,62628.0,112.185,112.3624,112.185,112.2934,62628.0
2024-01-30 11:20:00,113.95,114.04,113.92,114.01,34648.0,112.2934,112.3821,112.2638,112.3525,34648.0
2024-01-30 11:25:00,114.02,114.02,113.83,113.92,31070.0,112.3624,112.3624,112.1751,112.2638,31070.0
2024-01-30 11:30:00,113.95,113.97,113.87,113.95,42503.0,112.2934,112.3131,112.2146,112.2934,42503.0
2024-01-30 11:35:00,113.94,113.96,113.75,113.78,30569.0,112.2835,112.3033,112.0963,112.1259,30569.0
2024-01-30 11:40:00,113.79,113.88,113.76,113.77,54179.0,112.1357,112.2244,112.1062,112.116,54179.0
2024-01-30 11:45:00,113.77,113.93,113.76,113.91,48881.0,112.116,112.2737,112.1062,112.254,48881.0
2024-01-30 11:50:00,113.9,114.02,113.87,113.97,37550.0,112.2441,112.3624,112.2146,112.3131,37550.0
2024-01-30 11:55:00,113.96,113.97,113.86,113.9,20793.0,112.3033,112.3131,112.2047,112.2441,20793.0
2024-01-30 12:00:00,113.91,114.04,113.9,114.01,27175.0,112.254,112.3821,112.2441,112.3525,27175.0
2024-01-30 12:05:00,114.02,114.02,113.85,113.88,56360.0,112.3624,112.3624,112.1949,112.2244,56360.0
2024-01-30 12:10:00,113.87,113.91,113.82,113.89,38646.0,112.2146,112.254,112.1653,112.2343,38646.0
2024-01-30 12:15:00,113.9,113.91,113.75,113.83,27576.0,112.2441,112.254,112.0963,112.1751,27576.0
2024-01-30 12:20:00,113.82,113.96,113.82,113.94,32534.0,112.1653,112.3033,112.1653,112.2835,32534.0
2024-01-30 12:25:00,113.93,113.93,113.7,113.73,55015.0,112.2737,112.2737,112.047,112.0766,55015.0
2024-01-30 12:30:00,113.72,113.78,113.64,113.69,55611.0,112.0667,112.1259,111.9879,112.0372,55611.0
2024-01-30 12:35:00,113.67,113.79,113.63,113.76,17194.0,112.0175,112.1357,111.9781,112.1062,17194.0
2024-01-30 12:40:00,113.77,113.82,113.74,113.8,11782.0,112.116,112.1653,112.0865,112.1456,11782.0
2024-01-30 12:45:00,113.8,113.87,113.77,113.87,9500.0,112.1456,112.2146,112.116,112.2146,9500.0
2024-01-30 12:50:00,113.87,113.98,113.81,113.96,32259.0,112.2146,112.323,112.1554,112.3033,32259.0
2024-01-30 12:55:00,113.95,113.99,113.87,113.96,27889.0,112.2934,112.3328,112.2146,112.3033,27889.0
2024-01-30 13:00:00,113.98,113.99,113.77,113.79,49153.0,112.323,112.3328,112.116,112.1357,49153.0
2024-01-30 13:05:00,113.8,113.82,113.7,113.78,43193.0,112.1456,112.1653,112.047,112.1259,43193.0
2024-01-30 13:10:00,113.77,113.91,113.77,113.82,28959.0,112.116,112.254,112.116,112.1653,28959.0
2024-01-30 13:15:00,113.83,113.89,113.82,113.84,24553.0,112.1751,112.2343,112.1653,112.185,24553.0
2024-01-30 13:20:00,113.85,113.9,113.85,113.87,25995.0,112.1949,112.2441,112.1949,112.2146,25995.0
2024-01-30 13:25:00,113.87,113.88,113.79,113.83,22555.0,112.2146,112.2244,112.1357,112.1751,22555.0
2024-01-30 13:30:00,113.83,113.99,113.82,113.99,27418.0,112.1751,112.3328,112.1653,112.3328,27418.0
2024-01-30 13:35:00,113.99,113.99,113.88,113.9,24153.0,112.3328,112.3328,112.2244,112.2441,24153.0
2024-01-30 13:40:00,113.9,113.94,113.81,113.82,75831.0,112.2441,112.2835,112.1554,112.1653,75831.0
2024-01-30 13:45:00,113.81,113.82,113.76,113.8,19549.0,112.1554,112.1653,112.1062,112.1456,19549.0
2024-01-30 13:50:00,113.8,113.91,113.78,113.88,61658.0,112.1456,112.254,112.1259,112.2244,61658.0
2024-01-30 13:55:00,113.88,113.89,113.64,113.67,57676.0,112.2244,112.2343,111.9879,112.0175,57676.0
2024-01-30 14:00:00,113.69,113.85,113.68,113.82,33720.0,112.0372,112.1949,112.0273,112.1653,33720.0
2024-01-30 14:05:00,113.83,113.85,113.73,113.77,19684.0,112.1751,112.1949,112.0766,112.116,19684.0
2024-01-30 14:10:00,113.78,113.88,113.7,113.82,42554.0,112.1259,112.2244,112.047,112.1653,42554.0
2024-01-30 14:15:00,113.82,113.88,113.74,113.82,33388.0,112.1653,112.2244,112.0865,112.1653,33388.0
2024-01-30 14:20:00,113.83,113.92,113.81,113.91,18973.0,112.1751,112.2638,112.1554,112.254,18973.0
2024-01-30 14:25:00,113.91,113.94,113.86,113.89,18757.0,112.254,112.2835,112.2047,112.2343,18757.0
2024-01-30 14:30:00,113.89,113.98,113.88,113.95,25830.0,112.2343,112.323,112.2244,112.2934,25830.0
2024-01-30 14:35:00,113.94,113.96,113.9,113.96,25702.0,112.2835,112.3033,112.2441,112.3033,25702.0
2024-01-30 14:40:00,113.96,114.02,113.94,114.0,35678.0,112.3033,112.3624,112.2835,112.3427,35678.0
2024-01-30 14:45:00,114.01,114.03,113.94,113.95,28920.0,112.3525,112.3722,112.2835,112.2934,28920.0
2024-01-30 14:50:00,113.95,113.99,113.87,113.99,23875.0,112.2934,112.3328,112.2146,112.3328,23875.0
2024-01-30 14:55:00,113.99,114.02,113.92,113.95,38552.0,112.3328,112.3624,112.2638,112.2934,38552.0
2024-01-30 15:00:00,113.94,113.98,113.9,113.91,34742.0,112.2835,112.323,112.2441,112.254,34742.0
2024-01-30 15:05:00,113.91,113.92,113.83,113.83,52617.0,112.254,112.2638,112.1751,112.1751,52617.0
2024-01-30 15:10:00,113.83,113.94,113.82,113.88,44366.0,112.1751,112.2835,112.1653,112.2244,44366.0
2024-01-30 15:15:00,113.89,113.98,113.86,113.96,37415.0,112.2343,112.323,112.2047,112.3033,37415.0
2024-01-30 15:20:00,113.95,113.96,113.87,113.89,24595.0,112.2934,112.3033,112.2146,112.2343,24595.0
2024-01-30 15:25:00,113.88,114.04,113.87,114.01,72859.0,112.2244,112.3821,112.2146,112.3525,72859.0
2024-01-30 15:30:00,114.01,114.04,113.98,114.01,48031.0,112.3525,112.3821,112.323,112.3525,48031.0
2024-01-30 15:35:00,114.02,114.16,113.96,114.16,62464.0,112.3624,112.5004,112.3033,112.5004,62464.0
2024-01-30 15:40:00,114.16,114.3,114.16,114.21,83277.0,112.5004,112.6383,112.5004,112.5496,83277.0
2024-01-30 15:45:00,114.21,114.25,114.18,114.22,52963.0,112.5496,112.589,112.5201,112.5595,52963.0
2024-01-30 15:50:00,114.21,114.25,114.04,114.05,126939.0,112.5496,112.589,112.3821,112.3919,126939.0
2024-01-30 15:55:00,114.05,114.23,113.97,114.13,360770.0,112.3919,112.5693,112.3131,112.4708,360770.0
2024-01-31 09:30:00,113.81,114.27,113.58,113.94,146985.0,112.1554,112.6088,111.9288,112.2835,146985.0
2024-01-31 09:35:00,113.89,114.03,113.5,113.74,40433.0,112.2343,112.3722,111.8499,112.0865,40433.0
2024-01-31 09:40:00,113.74,113.74,113.18,113.18,69628.0,112.0865,112.0865,111.5346,111.5346,69628.0
2024-01-31 09:45:00,113.18,113.43,113.0,113.29,136632.0,111.5346,111.781,111.3572,111.643,136632.0
2024-01-31 09:50:00,113.29,113.66,113.21,113.63,91498.0,111.643,112.0076,111.5642,111.9781,91498.0
2024-01-31 09:55:00,113.67,113.78,113.34,113.54,96926.0,112.0175,112.1259,111.6923,111.8894,96926.0
2024-01-31 10:00:00,113.54,113.61,113.18,113.22,50822.0,111.8894,111.9583,111.5346,111.574,50822.0
2024-01-31 10:05:00,113.23,113.49,113.21,113.34,66116.0,111.5839,111.8401,111.5642,111.6923,66116.0
2024-01-31 10:10:00,113.32,113.36,113.05,113.05,75075.0,111.6726,111.712,111.4065,111.4065,75075.0
2024-01-31 10:15:00,113.04,113.27,113.03,113.17,34040.0,111.3966,111.6233,111.3868,111.5247,34040.0
2024-01-31 10:20:00,113.18,113.22,112.86,112.9,81250.0,111.5346,111.574,111.2192,111.2587,81250.0
2024-01-31 10:25:00,112.9,112.94,112.43,112.53,130563.0,111.2587,111.2981,110.7955,110.894,130563.0
2024-01-31 10:30:00,112.51,112.63,112.41,112.51,72916.0,110.8743,110.9926,110.7758,110.8743,72916.0
2024-01-31 10:35:00,112.5,112.54,112.18,112.39,67013.0,110.8645,110.9039,110.5491,110.7561,67013.0
2024-01-31 10:40:00,112.37,112.46,112.22,112.25,34448.0,110.7364,110.8251,110.5886,110.6181,34448.0
2024-01-31 10:45:00,112.23,112.31,112.07,112.27,57191.0,110.5984,110.6772,110.4407,110.6378,57191.0
2024-01-31 10:50:00,112.26,112.27,112.07,112.11,41704.0,110.628,110.6378,110.4407,110.4802,41704.0
2024-01-31 10:55:00,112.11,112.23,112.02,112.04,42497.0,110.4802,110.5984,110.3915,110.4112,42497.0
2024-01-31 11:00:00,112.04,112.24,112.04,112.24,52675.0,110.4112,110.6083,110.4112,110.6083,52675.0
2024-01-31 11:05:00,112.25,112.48,112.23,112.47,67941.0,110.6181,110.8448,110.5984,110.8349,67941.0
2024-01-31 11:10:00,112.47,112.64,112.42,112.64,28901.0,110.8349,111.0024,110.7856,111.0024,28901.0
2024-01-31 11:15:00,112.65,112.74,112.64,112.66,44078.0,111.0123,111.101,111.0024,111.0222,44078.0
2024-01-31 11:20:00,112.66,112.68,112.48,112.5,60852.0,111.0222,111.0419,110.8448,110.8645,60852.0
2024-01-31 11:25:00,112.49,112.51,112.37,112.4,37346.0,110.8546,110.8743,110.7364,110.7659,37346.0
2024-01-31 11:30:00,112.41,112.5,112.35,112.45,51952.0,110.7758,110.8645,110.7167,110.8152,51952.0
2024-01-31 11:35:00,112.45,112.67,112.45,112.64,36329.0,110.8152,111.032,110.8152,111.0024,36329.0
2024-01-31 11:40:00,112.68,112.68,112.45,112.46,47402.0,111.0419,111.0419,110.8152,110.8251,47402.0
2024-01-31 11:45:00,112.46,112.69,112.45,112.65,32539.0,110.8251,111.0517,110.8152,111.0123,32539.0
2024-01-31 11:50:00,112.66,112.66,112.47,112.61,43026.0,111.0222,111.0222,110.8349,110.9729,43026.0
2024-01-31 11:55:00,112.6,112.72,112.59,112.62,25072.0,110.963,111.0813,110.9532,110.9827,25072.0
2024-01-31 12:00:00,112.6,112.66,112.55,112.57,35467.0,110.963,111.0222,110.9138,110.9335,35467.0
2024-01-31 12:05:00,112.58,112.63,112.5,112.53,59416.0,110.9433,110.9926,110.8645,110.894,59416.0
2024-01-31 12:10:00,112.54,112.61,112.47,112.49,20353.0,110.9039,110.9729,110.8349,110.8546,20353.0
2024-01-31 12:15:00,112.5,112.6,112.47,112.5,23098.0,110.8645,110.963,110.8349,110.8645,23098.0
2024-01-31 12:20:00,112.49,112.54,112.43,112.45,13502.0,110.8546,110.9039,110.7955,110.8152,13502.0
2024-01-31 12:25:00,112.45,112.6,112.45,112.54,17962.0,110.8152,110.963,110.8152,110.9039,17962.0
2024-01-31 12:30:00,112.54,112.6,112.39,112.41,27362.0,110.9039,110.963,110.7561,110.7758,27362.0
2024-01-31 12:35:00,112.41,112.51,112.36,112.42,35384.0,110.7758,110.8743,110.7265,110.7856,35384.0
2024-01-31 12:40:00,112.42,112.51,112.4,112.46,20035.0,110.7856,110.8743,110.7659,110.8251,20035.0
2024-01-31 12:45:00,112.45,112.46,112.33,112.37,21155.0,110.8152,110.8251,110.697,110.7364,21155.0
2024-01-31 12:50:00,112.36,112.5,112.36,112.4,46023.0,110.7265,110.8645,110.7265,110.7659,46023.0
2024-01-31 12:55:00,112.39,112.47,112.37,112.45,12437.0,110.7561,110.8349,110.7364,110.8152,12437.0
2024-01-31 13:00:00,112.45,112.51,112.33,112.5,26783.0,110.8152,110.8743,110.697,110.8645,26783.0
2024-01-31 13:05:00,112.48,112.5,112.42,112.45,20295.0,110.8448,110.8645,110.7856,110.8152,20295.0
2024-01-31 13:10:00,112.44,112.44,112.34,112.4,14347.0,110.8054,110.8054,110.7068,110.7659,14347.0
2024-01-31 13:15:00,112.39,112.44,112.34,112.4,58021.0,110.7561,110.8054,110.7068,110.7659,58021.0
2024-01-31 13:20:00,112.41,112.43,112.16,112.17,35582.0,110.7758,110.7955,110.5294,110.5393,35582.0
2024-01-31 13:25:00,112.17,112.25,112.16,112.21,31508.0,110.5393,110.6181,110.5294,110.5787,31508.0
2024-01-31 13:30:00,112.22,112.28,112.16,112.18,27196.0,110.5886,110.6477,110.5294,110.5491,27196.0
2024-01-31 13:35:00,112.18,112.23,112.06,112.07,30406.0,110.5491,110.5984,110.4309,110.4407,30406.0
2024-01-31 13:40:00,112.07,112.15,112.05,112.15,25409.0,110.4407,110.5196,110.421,110.5196,25409.0
2024-01-31 13:45:00,112.17,112.3,112.17,112.28,25182.0,110.5393,110.6674,110.5393,110.6477,25182.0
2024-01-31 13:50:00,112.28,112.32,112.26,112.29,20373.0,110.6477,110.6871,110.628,110.6575,20373.0
2024-01-31 13:55:00,112.29,112.49,112.29,112.45,18202.0,110.6575,110.8546,110.6575,110.8152,18202.0
2024-01-31 14:00:00,112.49,112.54,112.1,112.27,55655.0,110.8546,110.9039,110.4703,110.6378,55655.0
2024-01-31 14:05:00,112.3,112.43,112.19,112.35,17959.0,110.6674,110.7955,110.559,110.7167,17959.0
2024-01-31 14:10:00,112.38,112.44,112.27,112.29,15159.0,110.7462,110.8054,110.6378,110.6575,15159.0
2024-01-31 14:15:00,112.29,112.34,112.24,112.26,14774.0,110.6575,110.7068,110.6083,110.628,14774.0
2024-01-31 14:20:00,112.23,112.3,112.08,112.17,42299.0,110.5984,110.6674,110.4506,110.5393,42299.0
2024-01-31 14:25:00,112.17,112.3,112.14,112.29,23691.0,110.5393,110.6674,110.5097,110.6575,23691.0
2024-01-31 14:30:00,112.3,112.44,112.2,112.23,39832.0,110.6674,110.8054,110.5688,110.5984,39832.0
2024-01-31 14:35:00,112.3,112.68,112.25,112.6,28603.0,110.6674,111.0419,110.6181,110.963,28603.0
2024-01-31 14:40:00,112.63,112.66,112.49,112.57,46947.0,110.9926,111.0222,110.8546,110.9335,46947.0
2024-01-31 14:45:00,112.56,112.68,112.47,112.5,34172.0,110.9236,111.0419,110.8349,110.8645,34172.0
2024-01-31 14:50:00,112.49,112.5,112.2,112.42,27140.0,110.8546,110.8645,110.5688,110.7856,27140.0
2024-01-31 14:55:00,112.39,112.41,112.21,112.25,34482.0,110.7561,110.7758,110.5787,110.6181,34482.0
2024-01-31 15:00:00,112.23,112.24,111.69,111.8,83020.0,110.5984,110.6083,110.0663,110.1747,83020.0
2024-01-31 15:05:00,111.77,111.97,111.68,111.93,54409.0,110.1451,110.3422,110.0564,110.3028,54409.0
2024-01-31 15:10:00,111.91,112.09,111.91,112.06,55926.0,110.2831,110.4604,110.2831,110.4309,55926.0
2024-01-31 15:15:00,112.02,112.09,111.91,111.95,38617.0,110.3915,110.4604,110.2831,110.3225,38617.0
2024-01-31 15:20:00,111.96,112.22,111.96,112.14,42251.0,110.3323,110.5886,110.3323,110.5097,42251.0
2024-01-31 15:25:00,112.13,112.21,112.05,112.14,34923.0,110.4999,110.5787,110.421,110.5097,34923.0
2024-01-31 15:30:00,112.14,112.23,111.9,111.95,62667.0,110.5097,110.5984,110.2732,110.3225,62667.0
2024-01-31 15:35:00,111.94,112.01,111.83,111.96,56456.0,110.3126,110.3816,110.2042,110.3323,56456.0
2024-01-31 15:40:00,111.95,111.98,111.86,111.89,65431.0,110.3225,110.352,110.2338,110.2634,65431.0
2024-01-31 15:45:00,111.88,111.98,111.81,111.92,89753.0,110.2535,110.352,110.1845,110.2929,89753.0
2024-01-31 15:50:00,111.91,111.93,111.76,111.93,148957.0,110.2831,110.3028,110.1352,110.3028,148957.0
2024-01-31 15:55:00,111.95,112.02,111.67,111.67,382046.0,110.3225,110.3915,110.0465,110.0465,382046.0
2024-02-01 09:30:00,112.91,114.13,112.55,113.94,330597.0,111.2685,112.4708,110.9138,112.2835,330597.0
2024-02-01 09:35:00,113.87,114.0,113.2,113.87,103592.0,112.2146,112.3427,111.5543,112.2146,103592.0
2024-02-01 09:40:00,113.85,114.11,113.71,113.97,124407.0,112.1949,112.4511,112.0569,112.3131,124407.0
2024-02-01 09:45:00,113.97,114.51,113.96,114.18,74667.0,112.3131,112.8453,112.3033,112.5201,74667.0
2024-02-01 09:50:00,114.19,114.59,114.14,114.45,70282.0,112.5299,112.9241,112.4806,112.7861,70282.0
2024-02-01 09:55:00,114.46,114.66,114.34,114.65,104836.0,112.796,112.9931,112.6777,112.9832,104836.0
2024-02-01 10:00:00,114.6,114.69,114.36,114.53,72499.0,112.934,113.0226,112.6974,112.865,72499.0
2024-02-01 10:05:00,114.51,115.19,114.49,115.05,135327.0,112.8453,113.5154,112.8256,113.3774,135327.0
2024-02-01 10:10:00,115.07,115.08,114.77,115.08,72541.0,113.3971,113.407,113.1015,113.407,72541.0
2024-02-01 10:15:00,115.08,115.08,114.92,115.03,72405.0,113.407,113.407,113.2493,113.3577,72405.0
2024-02-01 10:20:00,115.04,115.16,114.78,114.82,92265.0,113.3676,113.4858,113.1113,113.1508,92265.0
2024-02-01 10:25:00,114.82,115.24,114.76,115.23,80333.0,113.1508,113.5646,113.0916,113.5548,80333.0
2024-02-01 10:30:00,115.24,115.27,114.92,114.93,61856.0,113.5646,113.5942,113.2493,113.2592,61856.0
2024-02-01 10:35:00,114.94,115.14,114.86,115.05,54306.0,113.269,113.4661,113.1902,113.3774,54306.0
2024-02-01 10:40:00,115.04,115.07,114.76,114.77,74721.0,113.3676,113.3971,113.0916,113.1015,74721.0
2024-02-01 10:45:00,114.79,114.93,114.7,114.73,59002.0,113.1212,113.2592,113.0325,113.0621,59002.0
2024-02-01 10:50:00,114.73,114.73,114.3,114.34,80853.0,113.0621,113.0621,112.6383,112.6777,80853.0
2024-02-01 10:55:00,114.34,114.41,114.2,114.23,48913.0,112.6777,112.7467,112.5398,112.5693,48913.0
2024-02-01 11:00:00,114.25,114.37,114.11,114.34,37301.0,112.589,112.7073,112.4511,112.6777,37301.0
2024-02-01 11:05:00,114.35,114.36,114.1,114.28,63905.0,112.6876,112.6974,112.4412,112.6186,63905.0
2024-02-01 11:10:00,114.26,114.26,113.96,114.11,82775.0,112.5989,112.5989,112.3033,112.4511,82775.0
2024-02-01 11:15:00,114.12,114.31,114.1,114.29,49803.0,112.4609,112.6482,112.4412,112.6285,49803.0
2024-02-01 11:20:00,114.29,114.6,114.29,114.59,41204.0,112.6285,112.934,112.6285,112.9241,41204.0
2024-02-01 11:25:00,114.59,114.65,114.5,114.58,36336.0,112.9241,112.9832,112.8354,112.9142,36336.0
2024-02-01 11:30:00,114.58,114.71,114.55,114.61,58026.0,112.9142,113.0424,112.8847,112.9438,58026.0
2024-02-01 11:35:00,114.6,114.83,114.53,114.81,42945.0,112.934,113.1606,112.865,113.1409,42945.0
2024-02-01 11:40:00,114.86,114.9,114.74,114.89,31953.0,113.1902,113.2296,113.0719,113.2197,31953.0
2024-02-01 11:45:00,114.9,114.95,114.85,114.95,45691.0,113.2296,113.2789,113.1803,113.2789,45691.0
2024-02-01 11:50:00,114.95,114.97,114.84,114.87,59274.0,113.2789,113.2986,113.1705,113.2,59274.0
2024-02-01 11:55:00,114.87,114.95,114.8,114.92,27498.0,113.2,113.2789,113.131,113.2493,27498.0
2024-02-01 12:00:00,114.93,115.02,114.88,114.91,103800.0,113.2592,113.3478,113.2099,113.2394,103800.0
2024-02-01 12:05:00,114.93,115.03,114.91,114.95,39389.0,113.2592,113.3577,113.2394,113.2789,39389.0
2024-02-01 12:10:00,114.95,115.12,114.92,115.08,39035.0,113.2789,113.4464,113.2493,113.407,39035.0
2024-02-01 12:15:00,115.08,115.13,114.91,114.92,29795.0,113.407,113.4562,113.2394,113.2493,29795.0
2024-02-01 12:20:00,114.95,115.04,114.84,115.03,28282.0,113.2789,113.3676,113.1705,113.3577,28282.0
2024-02-01 12:25:00,115.03,115.04,114.84,114.88,17104.0,113.3577,113.3676,113.1705,113.2099,17104.0
2024-02-01 12:30:00,114.87,115.03,114.81,115.03,49470.0,113.2,113.3577,113.1409,113.3577,49470.0
2024-02-01 12:35:00,115.03,115.17,115.02,115.17,36475.0,113.3577,113.4957,113.3478,113.4957,36475.0
2024-02-01 12:40:00,115.18,115.2,115.1,115.15,38795.0,113.5055,113.5252,113.4267,113.476,38795.0
2024-02-01 12:45:00,115.15,115.36,115.14,115.35,42113.0,113.476,113.6829,113.4661,113.673,42113.0
2024-02-01 12:50:00,115.37,115.55,115.33,115.54,65658.0,113.6928,113.8701,113.6533,113.8603,65658.0
2024-02-01 12:55:00,115.53,115.55,115.25,115.42,44947.0,113.8504,113.8701,113.5745,113.742,44947.0
2024-02-01 13:00:00,115.42,115.46,115.01,115.07,33988.0,113.742,113.7815,113.338,113.3971,33988.0
2024-02-01 13:05:00,115.08,115.11,114.91,115.11,33468.0,113.407,113.4365,113.2394,113.4365,33468.0
2024-02-01 13:10:00,115.11,115.24,115.09,115.2,88286.0,113.4365,113.5646,113.4168,113.5252,88286.0
2024-02-01 13:15:00,115.2,115.21,115.08,115.14,19677.0,113.5252,113.5351,113.407,113.4661,19677.0
2024-02-01 13:20:00,115.14,115.22,115.09,115.18,23322.0,113.4661,113.5449,113.4168,113.5055,23322.0
2024-02-01 13:25:00,115.19,115.35,115.19,115.31,33708.0,113.5154,113.673,113.5154,113.6336,33708.0
2024-02-01 13:30:00,115.31,115.45,115.29,115.31,44690.0,113.6336,113.7716,113.6139,113.6336,44690.0
2024-02-01 13:35:00,115.32,115.34,115.08,115.15,29660.0,113.6435,113.6632,113.407,113.476,29660.0
2024-02-01 13:40:00,115.18,115.26,115.09,115.23,24555.0,113.5055,113.5844,113.4168,113.5548,24555.0
2024-02-01 13:45:00,115.23,115.34,115.23,115.26,31360.0,113.5548,113.6632,113.5548,113.5844,31360.0
2024-02-01 13:50:00,115.26,115.35,115.22,115.3,26672.0,113.5844,113.673,113.5449,113.6238,26672.0
2024-02-01 13:55:00,115.29,115.44,115.27,115.37,27478.0,113.6139,113.7617,113.5942,113.6928,27478.0
2024-02-01 14:00:00,115.37,115.59,115.37,115.57,39037.0,113.6928,113.9096,113.6928,113.8899,39037.0
2024-02-01 14:05:00,115.57,115.69,115.57,115.66,58159.0,113.8899,114.0081,113.8899,113.9785,58159.0
2024-02-01 14:10:00,115.67,115.76,115.5,115.63,49647.0,113.9884,114.0771,113.8209,113.949,49647.0
2024-02-01 14:15:00,115.63,115.66,115.58,115.59,30272.0,113.949,113.9785,113.8997,113.9096,30272.0
2024-02-01 14:20:00,115.59,115.59,115.47,115.53,27257.0,113.9096,113.9096,113.7913,113.8504,27257.0
2024-02-01 14:25:00,115.54,115.59,115.45,115.51,31089.0,113.8603,113.9096,113.7716,113.8307,31089.0
2024-02-01 14:30:00,115.5,115.51,115.35,115.35,40702.0,113.8209,113.8307,113.673,113.673,40702.0
2024-02-01 14:35:00,115.36,115.52,115.35,115.4,35249.0,113.6829,113.8406,113.673,113.7223,35249.0
2024-02-01 14:40:00,115.41,115.51,115.37,115.38,29471.0,113.7322,113.8307,113.6928,113.7026,29471.0
2024-02-01 14:45:00,115.38,115.49,115.36,115.48,54883.0,113.7026,113.811,113.6829,113.8012,54883.0
2024-02-01 14:50:00,115.49,115.66,115.49,115.64,58681.0,113.811,113.9785,113.811,113.9588,58681.0
2024-02-01 14:55:00,115.65,115.75,115.61,115.66,57011.0,113.9687,114.0672,113.9293,113.9785,57011.0
2024-02-01 15:00:00,115.67,115.73,115.59,115.72,83501.0,113.9884,114.0475,113.9096,114.0377,83501.0
2024-02-01 15:05:00,115.73,115.78,115.69,115.78,69935.0,114.0475,114.0968,114.0081,114.0968,69935.0
2024-02-01 15:10:00,115.78,115.78,115.65,115.75,94498.0,114.0968,114.0968,113.9687,114.0672,94498.0
2024-02-01 15:15:00,115.75,115.77,115.56,115.64,48722.0,114.0672,114.0869,113.88,113.9588,48722.0
2024-02-01 15:20:00,115.63,115.64,115.53,115.55,43403.0,113.949,113.9588,113.8504,113.8701,43403.0
2024-02-01 15:25:00,115.55,115.69,115.54,115.65,65159.0,113.8701,114.0081,113.8603,113.9687,65159.0
2024-02-01 15:30:00,115.66,115.75,115.55,115.65,74315.0,113.9785,114.0672,113.8701,113.9687,74315.0
2024-02-01 15:35:00,115.65,115.73,115.63,115.73,64891.0,113.9687,114.0475,113.949,114.0475,64891.0
2024-02-01 15:40:00,115.73,115.74,115.63,115.66,93800.0,114.0475,114.0574,113.949,113.9785,93800.0
2024-02-01 15:45:00,115.66,115.76,115.6,115.6,150784.0,113.9785,114.0771,113.9194,113.9194,150784.0
2024-02-01 15:50:00,115.61,115.74,115.53,115.57,271659.0,113.9293,114.0574,113.8504,113.8899,271659.0
2024-02-01 15:55:00,115.58,115.63,115.34,115.53,502398.0,113.8997,113.949,113.6632,113.8504,502398.0
2024-02-02 09:30:00,115.82,116.38,115.61,116.24,268971.0,114.1362,114.6881,113.9293,114.5501,268971.0
2024-02-02 09:35:00,116.29,116.41,115.92,116.01,118853.0,114.5994,114.7176,114.2348,114.3235,118853.0
2024-02-02 09:40:00,116.02,116.09,115.64,115.75,62777.0,114.3333,114.4023,113.9588,114.0672,62777.0
2024-02-02 09:45:00,115.77,116.31,115.76,115.82,149990.0,114.0869,114.6191,114.0771,114.1362,149990.0
2024-02-02 09:50:00,115.84,115.88,115.46,115.53,39542.0,114.1559,114.1953,113.7815,113.8504,39542.0
2024-02-02 09:55:00,115.5,115.7,115.43,115.48,55322.0,113.8209,114.018,113.7519,113.8012,55322.0
2024-02-02 10:00:00,115.53,115.57,115.25,115.43,55409.0,113.8504,113.8899,113.5745,113.7519,55409.0
2024-02-02 10:05:00,115.43,115.59,115.39,115.43,21122.0,113.7519,113.9096,113.7125,113.7519,21122.0
2024-02-02 10:10:00,115.44,115.7,115.42,115.67,48229.0,113.7617,114.018,113.742,113.9884,48229.0
2024-02-02 10:15:00,115.66,115.88,115.55,115.58,117191.0,113.9785,114.1953,113.8701,113.8997,117191.0
2024-02-02 10:20:00,115.58,115.59,115.37,115.41,25268.0,113.8997,113.9096,113.6928,113.7322,25268.0
2024-02-02 10:25:00,115.39,115.47,115.25,115.43,27177.0,113.7125,113.7913,113.5745,113.7519,27177.0
2024-02-02 10:30:00,115.43,115.49,115.24,115.48,35078.0,113.7519,113.811,113.5646,113.8012,35078.0
2024-02-02 10:35:00,115.49,115.49,115.24,115.36,19288.0,113.811,113.811,113.5646,113.6829,19288.0
2024-02-02 10:40:00,115.42,115.65,115.38,115.6,27247.0,113.742,113.9687,113.7026,113.9194,27247.0
2024-02-02 10:45:00,115.62,115.84,115.62,115.63,40909.0,113.9391,114.1559,113.9391,113.949,40909.0
2024-02-02 10:50:00,115.66,115.72,115.55,115.67,26239.0,113.9785,114.0377,113.8701,113.9884,26239.0
2024-02-02 10:55:00,115.68,115.84,115.68,115.7,51466.0,113.9983,114.1559,113.9983,114.018,51466.0
2024-02-02 11:00:00,115.7,115.75,115.54,115.64,26646.0,114.018,114.0672,113.8603,113.9588,26646.0
2024-02-02 11:05:00,115.68,115.78,115.63,115.66,27070.0,113.9983,114.0968,113.949,113.9785,27070.0
2024-02-02 11:10:00,115.71,115.83,115.63,115.7,69192.0,114.0278,114.1461,113.949,114.018,69192.0
2024-02-02 11:15:00,115.71,115.74,115.48,115.52,37495.0,114.0278,114.0574,113.8012,113.8406,37495.0
2024-02-02 11:20:00,115.51,115.51,115.26,115.29,29255.0,113.8307,113.8307,113.5844,113.6139,29255.0
2024-02-02 11:25:00,115.29,115.47,115.15,115.41,42497.0,113.6139,113.7913,113.476,113.7322,42497.0
2024-02-02 11:30:00,115.42,115.67,115.41,115.67,33092.0,113.742,113.9884,113.7322,113.9884,33092.0
2024-02-02 11:35:00,115.68,115.85,115.68,115.83,46858.0,113.9983,114.1658,113.9983,114.1461,46858.0
2024-02-02 11:40:00,115.84,115.88,115.67,115.67,44398.0,114.1559,114.1953,113.9884,113.9884,44398.0
2024-02-02 11:45:00,115.68,115.82,115.67,115.82,22949.0,113.9983,114.1362,113.9884,114.1362,22949.0
2024-02-02 11:50:00,115.82,115.84,115.67,115.7,30125.0,114.1362,114.1559,113.9884,114.018,30125.0
2024-02-02 11:55:00,115.68,115.73,115.59,115.69,30890.0,113.9983,114.0475,113.9096,114.0081,30890.0
2024-02-02 12:00:00,115.69,115.89,115.68,115.87,39626.0,114.0081,114.2052,113.9983,114.1855,39626.0
2024-02-02 12:05:00,115.88,115.91,115.71,115.79,30159.0,114.1953,114.2249,114.0278,114.1067,30159.0
2024-02-02 12:10:00,115.77,115.87,115.76,115.78,46388.0,114.0869,114.1855,114.0771,114.0968,46388.0
2024-02-02 12:15:00,115.79,116.13,115.78,116.12,36562.0,114.1067,114.4417,114.0968,114.4319,36562.0
2024-02-02 12:20:00,116.12,116.18,116.09,116.14,19637.0,114.4319,114.491,114.4023,114.4516,19637.0
2024-02-02 12:25:00,116.15,116.3,116.11,116.3,24937.0,114.4614,114.6092,114.422,114.6092,24937.0
2024-02-02 12:30:00,116.3,116.4,116.23,116.37,47452.0,114.6092,114.7078,114.5403,114.6782,47452.0
2024-02-02 12:35:00,116.37,116.48,116.36,116.44,36905.0,114.6782,114.7866,114.6684,114.7472,36905.0
2024-02-02 12:40:00,116.46,116.49,115.89,115.9,56168.0,114.7669,114.7965,114.2052,114.2151,56168.0
2024-02-02 12:45:00,115.92,116.1,115.78,116.03,44498.0,114.2348,114.4121,114.0968,114.3432,44498.0
2024-02-02 12:50:00,116.01,116.13,115.93,116.09,30259.0,114.3235,114.4417,114.2446,114.4023,30259.0
2024-02-02 12:55:00,116.08,116.33,116.06,116.31,38771.0,114.3924,114.6388,114.3727,114.6191,38771.0
2024-02-02 13:00:00,116.33,116.43,116.27,116.42,25214.0,114.6388,114.7373,114.5797,114.7275,25214.0
2024-02-02 13:05:00,116.43,116.48,116.3,116.32,40614.0,114.7373,114.7866,114.6092,114.6289,40614.0
2024-02-02 13:10:00,116.32,116.42,116.29,116.39,15662.0,114.6289,114.7275,114.5994,114.6979,15662.0
2024-02-02 13:15:00,116.4,116.46,116.34,116.39,35443.0,114.7078,114.7669,114.6487,114.6979,35443.0
2024-02-02 13:20:00,116.38,116.4,116.12,116.23,75927.0,114.6881,114.7078,114.4319,114.5403,75927.0
2024-02-02 13:25:00,116.22,116.23,116.02,116.22,43572.0,114.5304,114.5403,114.3333,114.5304,43572.0
2024-02-02 13:30:00,116.23,116.25,116.0,116.01,41533.0,114.5403,114.56,114.3136,114.3235,41533.0
2024-02-02 13:35:00,116.03,116.17,115.92,116.1,57518.0,114.3432,114.4811,114.2348,114.4121,57518.0
2024-02-02 13:40:00,116.11,116.16,115.95,115.98,33664.0,114.422,114.4713,114.2643,114.2939,33664.0
2024-02-02 13:45:00,115.97,116.02,115.84,115.94,33846.0,114.284,114.3333,114.1559,114.2545,33846.0
2024-02-02 13:50:00,115.93,115.96,115.83,115.88,24683.0,114.2446,114.2742,114.1461,114.1953,24683.0
2024-02-02 13:55:00,115.89,116.07,115.87,115.95,19884.0,114.2052,114.3826,114.1855,114.2643,19884.0
2024-02-02 14:00:00,115.96,116.11,115.94,116.01,23872.0,114.2742,114.422,114.2545,114.3235,23872.0
2024-02-02 14:05:00,116.01,116.09,115.97,116.04,16838.0,114.3235,114.4023,114.284,114.353,16838.0
2024-02-02 14:10:00,116.03,116.07,115.92,116.0,23273.0,114.3432,114.3826,114.2348,114.3136,23273.0
2024-02-02 14:15:00,116.02,116.17,116.0,116.11,27582.0,114.3333,114.4811,114.3136,114.422,27582.0
2024-02-02 14:20:00,116.11,116.17,116.07,116.16,25166.0,114.422,114.4811,114.3826,114.4713,25166.0
2024-02-02 14:25:00,116.18,116.18,116.01,116.1,23749.0,114.491,114.491,114.3235,114.4121,23749.0
2024-02-02 14:30:00,116.09,116.1,115.92,115.99,39181.0,114.4023,114.4121,114.2348,114.3037,39181.0
2024-02-02 14:35:00,115.99,116.04,115.86,115.91,26634.0,114.3037,114.353,114.1756,114.2249,26634.0
2024-02-02 14:40:00,115.91,116.01,115.91,115.97,23941.0,114.2249,114.3235,114.2249,114.284,23941.0
2024-02-02 14:45:00,115.95,116.04,115.93,115.99,22666.0,114.2643,114.353,114.2446,114.3037,22666.0
2024-02-02 14:50:00,115.99,116.03,115.85,115.88,38311.0,114.3037,114.3432,114.1658,114.1953,38311.0
2024-02-02 14:55:00,115.87,115.88,115.74,115.83,39150.0,114.1855,114.1953,114.0574,114.1461,39150.0
2024-02-02 15:00:00,115.83,115.85,115.73,115.85,32254.0,114.1461,114.1658,114.0475,114.1658,32254.0
2024-02-02 15:05:00,115.84,115.91,115.82,115.82,31235.0,114.1559,114.2249,114.1362,114.1362,31235.0
2024-02-02 15:10:00,115.84,115.93,115.77,115.77,46706.0,114.1559,114.2446,114.0869,114.0869,46706.0
2024-02-02 15:15:00,115.78,115.88,115.72,115.87,45532.0,114.0968,114.1953,114.0377,114.1855,45532.0
2024-02-02 15:20:00,115.87,115.9,115.78,115.8,35175.0,114.1855,114.2151,114.0968,114.1165,35175.0
2024-02-02 15:25:00,115.8,115.98,115.79,115.98,58529.0,114.1165,114.2939,114.1067,114.2939,58529.0
2024-02-02 15:30:00,115.98,116.02,115.85,115.93,46106.0,114.2939,114.3333,114.1658,114.2446,46106.0
2024-02-02 15:35:00,115.92,115.97,115.87,115.89,40729.0,114.2348,114.284,114.1855,114.2052,40729.0
2024-02-02 15:40:00,115.9,115.93,115.73,115.73,48388.0,114.2151,114.2446,114.0475,114.0475,48388.0
2024-02-02 15:45:00,115.73,115.82,115.65,115.79,83623.0,114.0475,114.1362,113.9687,114.1067,83623.0
2024-02-02 15:50:00,115.77,115.96,115.74,115.93,116424.0,114.0869,114.2742,114.0574,114.2446,116424.0
2024-02-02 15:55:00,115.94,115.96,115.77,115.79,257713.0,114.2545,114.2742,114.0869,114.1067,257713.0
2024-02-05 09:30:00,115.56,116.1,115.45,115.93,115059.0,113.88,114.4121,113.7716,114.2446,115059.0
2024-02-05 09:35:00,115.85,116.18,115.78,116.02,80756.0,114.1658,114.491,114.0968,114.3333,80756.0
2024-02-05 09:40:00,116.04,116.11,115.78,115.99,32844.0,114.353,114.422,114.0968,114.3037,32844.0
2024-02-05 09:45:00,116.0,116.05,115.63,115.65,38773.0,114.3136,114.3629,113.949,113.9687,38773.0
2024-02-05 09:50:00,115.65,115.81,115.62,115.81,19244.0,113.9687,114.1264,113.9391,114.1264,19244.0
2024-02-05 09:55:00,115.82,116.11,115.8,116.11,64970.0,114.1362,114.422,114.1165,114.422,64970.0
2024-02-05 10:00:00,116.04,116.04,115.66,115.7,48840.0,114.353,114.353,113.9785,114.018,48840.0
2024-02-05 10:05:00,115.73,115.8,115.54,115.59,25694.0,114.0475,114.1165,113.8603,113.9096,25694.0
2024-02-05 10:10:00,115.58,115.6,115.27,115.34,79774.0,113.8997,113.9194,113.5942,113.6632,79774.0
2024-02-05 10:15:00,115.32,115.32,114.81,114.87,38824.0,113.6435,113.6435,113.1409,113.2,38824.0
2024-02-05 10:20:00,114.87,114.98,114.77,114.96,30740.0,113.2,113.3084,113.1015,113.2887,30740.0
2024-02-05 10:25:00,114.96,115.18,114.96,115.0,60786.0,113.2887,113.5055,113.2887,113.3281,60786.0
2024-02-05 10:30:00,114.98,115.05,114.91,115.02,27979.0,113.3084,113.3774,113.2394,113.3478,27979.0
2024-02-05 10:35:00,115.03,115.25,115.01,115.13,64299.0,113.3577,113.5745,113.338,113.4562,64299.0
2024-02-05 10:40:00,115.12,115.14,114.93,115.03,17755.0,113.4464,113.4661,113.2592,113.3577,17755.0
2024-02-05 10:45:00,115.02,115.17,114.98,115.16,21079.0,113.3478,113.4957,113.3084,113.4858,21079.0
2024-02-05 10:50:00,115.18,115.2,115.05,115.16,16683.0,113.5055,113.5252,113.3774,113.4858,16683.0
2024-02-05 10:55:00,115.18,115.22,115.11,115.19,23159.0,113.5055,113.5449,113.4365,113.5154,23159.0
2024-02-05 11:00:00,115.18,115.22,115.09,115.16,33364.0,113.5055,113.5449,113.4168,113.4858,33364.0
2024-02-05 11:05:00,115.16,115.4,115.09,115.37,45491.0,113.4858,113.7223,113.4168,113.6928,45491.0
2024-02-05 11:10:00,115.35,115.36,115.21,115.22,22791.0,113.673,113.6829,113.5351,113.5449,22791.0
2024-02-05 11:15:00,115.23,115.39,115.23,115.39,35035.0,113.5548,113.7125,113.5548,113.7125,35035.0
2024-02-05 11:20:00,115.4,115.43,115.26,115.31,26559.0,113.7223,113.7519,113.5844,113.6336,26559.0
2024-02-05 11:25:00,115.31,115.4,115.26,115.31,27407.0,113.6336,113.7223,113.5844,113.6336,27407.0
2024-02-05 11:30:00,115.31,115.69,115.31,115.64,27810.0,113.6336,114.0081,113.6336,113.9588,27810.0
2024-02-05 11:35:00,115.64,115.82,115.63,115.72,26072.0,113.9588,114.1362,113.949,114.0377,26072.0
2024-02-05 11:40:00,115.7,115.7,115.49,115.49,42661.0,114.018,114.018,113.811,113.811,42661.0
2024-02-05 11:45:00,115.49,115.58,115.46,115.51,21045.0,113.811,113.8997,113.7815,113.8307,21045.0
2024-02-05 11:50:00,115.52,115.61,115.48,115.59,25236.0,113.8406,113.9293,113.8012,113.9096,25236.0
2024-02-05 11:55:00,115.57,115.81,115.57,115.8,26829.0,113.8899,114.1264,113.8899,114.1165,26829.0
2024-02-05 12:00:00,115.81,115.91,115.73,115.9,73061.0,114.1264,114.2249,114.0475,114.2151,73061.0
2024-02-05 12:05:00,115.91,115.91,115.77,115.83,15362.0,114.2249,114.2249,114.0869,114.1461,15362.0
2024-02-05 12:10:00,115.85,115.97,115.83,115.92,30847.0,114.1658,114.284,114.1461,114.2348,30847.0
2024-02-05 12:15:00,115.92,116.02,115.9,116.01,25079.0,114.2348,114.3333,114.2151,114.3235,25079.0
2024-02-05 12:20:00,116.02,116.1,115.92,116.1,82626.0,114.3333,114.4121,114.2348,114.4121,82626.0
2024-02-05 12:25:00,116.11,116.2,116.09,116.16,27234.0,114.422,114.5107,114.4023,114.4713,27234.0
2024-02-05 12:30:00,116.19,116.39,116.18,116.39,34515.0,114.5008,114.6979,114.491,114.6979,34515.0
2024-02-05 12:35:00,116.38,116.49,116.35,116.47,42261.0,114.6881,114.7965,114.6585,114.7768,42261.0
2024-02-05 12:40:00,116.47,116.54,116.44,116.52,76675.0,114.7768,114.8457,114.7472,114.826,76675.0
2024-02-05 12:45:00,116.53,116.6,116.35,116.35,55829.0,114.8359,114.9049,114.6585,114.6585,55829.0
2024-02-05 12:50:00,116.34,116.35,116.16,116.18,28275.0,114.6487,114.6585,114.4713,114.491,28275.0
2024-02-05 12:55:00,116.17,116.28,116.12,116.25,30930.0,114.4811,114.5895,114.4319,114.56,30930.0
2024-02-05 13:00:00,116.26,116.29,116.19,116.28,25004.0,114.5698,114.5994,114.5008,114.5895,25004.0
2024-02-05 13:05:00,116.29,116.32,116.16,116.25,25711.0,114.5994,114.6289,114.4713,114.56,25711.0
2024-02-05 13:10:00,116.25,116.39,116.22,116.33,29135.0,114.56,114.6979,114.5304,114.6388,29135.0
2024-02-05 13:15:00,116.34,116.38,116.27,116.38,18921.0,114.6487,114.6881,114.5797,114.6881,18921.0
2024-02-05 13:20:00,116.37,116.38,116.27,116.27,24179.0,114.6782,114.6881,114.5797,114.5797,24179.0
2024-02-05 13:25:00,116.29,116.32,116.2,116.2,28892.0,114.5994,114.6289,114.5107,114.5107,28892.0
2024-02-05 13:30:00,116.19,116.29,116.15,116.29,20808.0,114.5008,114.5994,114.4614,114.5994,20808.0
2024-02-05 13:35:00,116.28,116.3,116.2,116.23,23256.0,114.5895,114.6092,114.5107,114.5403,23256.0
2024-02-05 13:40:00,116.24,116.27,116.12,116.21,21901.0,114.5501,114.5797,114.4319,114.5205,21901.0
2024-02-05 13:45:00,116.21,116.25,116.19,116.22,12409.0,114.5205,114.56,114.5008,114.5304,12409.0
2024-02-05 13:50:00,116.21,116.28,116.13,116.16,20340.0,114.5205,114.5895,114.4417,114.4713,20340.0
2024-02-05 13:55:00,116.16,116.22,116.09,116.19,24471.0,114.4713,114.5304,114.4023,114.5008,24471.0
2024-02-05 14:00:00,116.19,116.28,116.12,116.2,45157.0,114.5008,114.5895,114.4319,114.5107,45157.0
2024-02-05 14:05:00,116.21,116.22,116.12,116.22,17743.0,114.5205,114.5304,114.4319,114.5304,17743.0
2024-02-05 14:10:00,116.21,116.27,116.16,116.22,43412.0,114.5205,114.5797,114.4713,114.5304,43412.0
2024-02-05 14:15:00,116.21,116.26,116.07,116.11,29166.0,114.5205,114.5698,114.3826,114.422,29166.0
2024-02-05 14:20:00,116.09,116.23,116.07,116.23,15923.0,114.4023,114.5403,114.3826,114.5403,15923.0
2024-02-05 14:25:00,116.24,116.28,116.2,116.28,22140.0,114.5501,114.5895,114.5107,114.5895,22140.0
2024-02-05 14:30:00,116.29,116.33,116.25,116.32,26992.0,114.5994,114.6388,114.56,114.6289,26992.0
2024-02-05 14:35:00,116.33,116.42,116.27,116.33,23147.0,114.6388,114.7275,114.5797,114.6388,23147.0
2024-02-05 14:40:00,116.34,116.34,116.21,116.26,21526.0,114.6487,114.6487,114.5205,114.5698,21526.0
2024-02-05 14:45:00,116.27,116.29,116.22,116.28,23314.0,114.5797,114.5994,114.5304,114.5895,23314.0
2024-02-05 14:50:00,116.28,116.33,116.21,116.25,22757.0,114.5895,114.6388,114.5205,114.56,22757.0
2024-02-05 14:55:00,116.24,116.28,116.18,116.24,20416.0,114.5501,114.5895,114.491,114.5501,20416.0
2024-02-05 15:00:00,116.23,116.37,116.2,116.35,44793.0,114.5403,114.6782,114.5107,114.6585,44793.0
2024-02-05 15:05:00,116.36,116.38,116.2,116.23,29239.0,114.6684,114.6881,114.5107,114.5403,29239.0
2024-02-05 15:10:00,116.23,116.28,116.22,116.25,25552.0,114.5403,114.5895,114.5304,114.56,25552.0
2024-02-05 15:15:00,116.23,116.3,116.18,116.27,33452.0,114.5403,114.6092,114.491,114.5797,33452.0
2024-02-05 15:20:00,116.28,116.42,116.26,116.4,37507.0,114.5895,114.7275,114.5698,114.7078,37507.0
2024-02-05 15:25:00,116.4,116.5,116.4,116.44,49320.0,114.7078,114.8063,114.7078,114.7472,49320.0
2024-02-05 15:30:00,116.44,116.56,116.42,116.56,52481.0,114.7472,114.8655,114.7275,114.8655,52481.0
2024-02-05 15:35:00,116.55,116.62,116.52,116.55,57534.0,114.8556,114.9246,114.826,114.8556,57534.0
2024-02-05 15:40:00,116.57,116.6,116.46,116.49,80594.0,114.8753,114.9049,114.7669,114.7965,80594.0
2024-02-05 15:45:00,116.49,116.72,116.49,116.64,111005.0,114.7965,115.0231,114.7965,114.9443,111005.0
2024-02-05 15:50:00,116.64,116.72,116.48,116.55,136453.0,114.9443,115.0231,114.7866,114.8556,136453.0
2024-02-05 15:55:00,116.55,116.65,116.38,116.4,311705.0,114.8556,114.9542,114.6881,114.7078,311705.0
2024-02-06 09:30:00,116.74,116.95,116.56,116.74,154049.0,115.0428,115.2498,114.8655,115.0428,154049.0
2024-02-06 09:35:00,116.77,116.78,116.59,116.72,27255.0,115.0724,115.0823,114.895,115.0231,27255.0
2024-02-06 09:40:00,116.7,116.9,116.53,116.57,26732.0,115.0034,115.2005,114.8359,114.8753,26732.0
2024-02-06 09:45:00,116.58,116.58,116.3,116.42,85415.0,114.8852,114.8852,114.6092,114.7275,85415.0
2024-02-06 09:50:00,116.41,116.45,116.11,116.29,67733.0,114.7176,114.7571,114.422,114.5994,67733.0
2024-02-06 09:55:00,116.32,116.4,116.23,116.24,29045.0,114.6289,114.7078,114.5403,114.5501,29045.0
2024-02-06 10:00:00,116.22,116.3,116.02,116.07,58454.0,114.5304,114.6092,114.3333,114.3826,58454.0
2024-02-06 10:05:00,116.07,116.12,115.79,115.82,33290.0,114.3826,114.4319,114.1067,114.1362,33290.0
2024-02-06 10:10:00,115.81,115.81,115.68,115.73,35244.0,114.1264,114.1264,113.9983,114.0475,35244.0
2024-02-06 10:15:00,115.74,115.98,115.69,115.98,43811.0,114.0574,114.2939,114.0081,114.2939,43811.0
2024-02-06 10:20:00,115.98,116.07,115.8,116.01,64027.0,114.2939,114.3826,114.1165,114.3235,64027.0
2024-02-06 10:25:00,116.0,116.11,115.91,115.96,42994.0,114.3136,114.422,114.2249,114.2742,42994.0
2024-02-06 10:30:00,115.96,115.99,115.87,115.96,40758.0,114.2742,114.3037,114.1855,114.2742,40758.0
2024-02-06 10:35:00,115.97,116.08,115.94,115.96,44615.0,114.284,114.3924,114.2545,114.2742,44615.0
2024-02-06 10:40:00,115.95,115.97,115.77,115.78,39243.0,114.2643,114.284,114.0869,114.0968,39243.0
2024-02-06 10:45:00,115.77,115.79,115.63,115.69,30576.0,114.0869,114.1067,113.949,114.0081,30576.0
2024-02-06 10:50:00,115.7,115.9,115.69,115.86,34772.0,114.018,114.2151,114.0081,114.1756,34772.0
2024-02-06 10:55:00,115.87,115.89,115.69,115.77,31831.0,114.1855,114.2052,114.0081,114.0869,31831.0
2024-02-06 11:00:00,115.76,115.83,115.7,115.79,30301.0,114.0771,114.1461,114.018,114.1067,30301.0
2024-02-06 11:05:00,115.79,115.91,115.76,115.77,45336.0,114.1067,114.2249,114.0771,114.0869,45336.0
2024-02-06 11:10:00,115.77,115.87,115.71,115.79,26983.0,114.0869,114.1855,114.0278,114.1067,26983.0
2024-02-06 11:15:00,115.79,115.86,115.75,115.82,42204.0,114.1067,114.1756,114.0672,114.1362,42204.0
2024-02-06 11:20:00,115.85,115.89,115.81,115.84,28094.0,114.1658,114.2052,114.1264,114.1559,28094.0
2024-02-06 11:25:00,115.84,115.9,115.78,115.9,23043.0,114.1559,114.2151,114.0968,114.2151,23043.0
2024-02-06 11:30:00,115.9,115.95,115.85,115.94,20764.0,114.2151,114.2643,114.1658,114.2545,20764.0
2024-02-06 11:35:00,115.93,115.96,115.82,115.91,34150.0,114.2446,114.2742,114.1362,114.2249,34150.0
2024-02-06 11:40:00,115.91,116.13,115.83,116.07,72469.0,114.2249,114.4417,114.1461,114.3826,72469.0
2024-02-06 11:45:00,116.05,116.07,115.83,115.84,23281.0,114.3629,114.3826,114.1461,114.1559,23281.0
2024-02-06 11:50:00,115.84,115.89,115.74,115.85,31907.0,114.1559,114.2052,114.0574,114.1658,31907.0
2024-02-06 11:55:00,115.85,115.85,115.45,115.45,75020.0,114.1658,114.1658,113.7716,113.7716,75020.0
2024-02-06 12:00:00,115.45,115.6,115.45,115.6,45229.0,113.7716,113.9194,113.7716,113.9194,45229.0
2024-02-06 12:05:00,115.62,115.69,115.57,115.57,16004.0,113.9391,114.0081,113.8899,113.8899,16004.0
2024-02-06 12:10:00,115.57,115.62,115.52,115.56,39674.0,113.8899,113.9391,113.8406,113.88,39674.0
2024-02-06 12:15:00,115.57,115.72,115.55,115.69,63613.0,113.8899,114.0377,113.8701,114.0081,63613.0
2024-02-06 12:20:00,115.68,115.68,115.52,115.54,26998.0,113.9983,113.9983,113.8406,113.8603,26998.0
2024-02-06 12:25:00,115.54,115.85,115.54,115.85,28964.0,113.8603,114.1658,113.8603,114.1658,28964.0
2024-02-06 12:30:00,115.85,115.89,115.69,115.77,18348.0,114.1658,114.2052,114.0081,114.0869,18348.0
2024-02-06 12:35:00,115.74,115.87,115.71,115.86,17353.0,114.0574,114.1855,114.0278,114.1756,17353.0
2024-02-06 12:40:00,115.86,115.87,115.68,115.76,15655.0,114.1756,114.1855,113.9983,114.0771,15655.0
2024-02-06 12:45:00,115.74,115.74,115.6,115.62,14178.0,114.0574,114.0574,113.9194,113.9391,14178.0
2024-02-06 12:50:00,115.61,115.7,115.6,115.64,18954.0,113.9293,114.018,113.9194,113.9588,18954.0
2024-02-06 12:55:00,115.64,115.73,115.64,115.67,16429.0,113.9588,114.0475,113.9588,113.9884,16429.0
2024-02-06 13:00:00,115.66,115.84,115.65,115.84,18792.0,113.9785,114.1559,113.9687,114.1559,18792.0
2024-02-06 13:05:00,115.84,115.87,115.76,115.77,18629.0,114.1559,114.1855,114.0771,114.0869,18629.0
2024-02-06 13:10:00,115.76,115.78,115.7,115.7,17839.0,114.0771,114.0968,114.018,114.018,17839.0
2024-02-06 13:15:00,115.71,115.78,115.68,115.72,16968.0,114.0278,114.0968,113.9983,114.0377,16968.0
2024-02-06 13:20:00,115.73,115.78,115.71,115.73,18224.0,114.0475,114.0968,114.0278,114.0475,18224.0
2024-02-06 13:25:00,115.73,115.78,115.72,115.78,30016.0,114.0475,114.0968,114.0377,114.0968,30016.0
2024-02-06 13:30:00,115.78,115.82,115.72,115.73,31470.0,114.0968,114.1362,114.0377,114.0475,31470.0
2024-02-06 13:35:00,115.72,115.83,115.72,115.8,21039.0,114.0377,114.1461,114.0377,114.1165,21039.0
2024-02-06 13:40:00,115.82,115.83,115.69,115.76,18696.0,114.1362,114.1461,114.0081,114.0771,18696.0
2024-02-06 13:45:00,115.76,115.77,115.7,115.76,19159.0,114.0771,114.0869,114.018,114.0771,19159.0
2024-02-06 13:50:00,115.76,115.77,115.7,115.7,22856.0,114.0771,114.0869,114.018,114.018,22856.0
2024-02-06 13:55:00,115.7,115.86,115.7,115.86,46977.0,114.018,114.1756,114.018,114.1756,46977.0
2024-02-06 14:00:00,115.86,115.87,115.72,115.73,18676.0,114.1756,114.1855,114.0377,114.0475,18676.0
2024-02-06 14:05:00,115.73,115.74,115.53,115.56,27642.0,114.0475,114.0574,113.8504,113.88,27642.0
2024-02-06 14:10:00,115.56,115.6,115.43,115.46,26189.0,113.88,113.9194,113.7519,113.7815,26189.0
2024-02-06 14:15:00,115.46,115.52,115.42,115.46,30983.0,113.7815,113.8406,113.742,113.7815,30983.0
2024-02-06 14:20:00,115.46,115.54,115.43,115.48,12361.0,113.7815,113.8603,113.7519,113.8012,12361.0
2024-02-06 14:25:00,115.48,115.5,115.39,115.41,27266.0,113.8012,113.8209,113.7125,113.7322,27266.0
2024-02-06 14:30:00,115.4,115.43,115.3,115.3,27010.0,113.7223,113.7519,113.6238,113.6238,27010.0
2024-02-06 14:35:00,115.29,115.34,115.24,115.29,25119.0,113.6139,113.6632,113.5646,113.6139,25119.0
2024-02-06 14:40:00,115.29,115.39,115.28,115.31,22194.0,113.6139,113.7125,113.6041,113.6336,22194.0
2024-02-06 14:45:00,115.31,115.39,115.31,115.38,18436.0,113.6336,113.7125,113.6336,113.7026,18436.0
2024-02-06 14:50:00,115.4,115.4,115.29,115.31,15263.0,113.7223,113.7223,113.6139,113.6336,15263.0
2024-02-06 14:55:00,115.31,115.4,115.31,115.37,18589.0,113.6336,113.7223,113.6336,113.6928,18589.0
2024-02-06 15:00:00,115.37,115.41,115.33,115.33,23003.0,113.6928,113.7322,113.6533,113.6533,23003.0
2024-02-06 15:05:00,115.33,115.41,115.25,115.27,26462.0,113.6533,113.7322,113.5745,113.5942,26462.0
2024-02-06 15:10:00,115.28,115.37,115.28,115.37,28807.0,113.6041,113.6928,113.6041,113.6928,28807.0
2024-02-06 15:15:00,115.37,115.37,115.23,115.28,30315.0,113.6928,113.6928,113.5548,113.6041,30315.0
2024-02-06 15:20:00,115.29,115.32,115.15,115.19,40895.0,113.6139,113.6435,113.476,113.5154,40895.0
2024-02-06 15:25:00,115.19,115.27,115.15,115.24,31077.0,113.5154,113.5942,113.476,113.5646,31077.0
2024-02-06 15:30:00,115.24,115.26,115.01,115.12,47928.0,113.5646,113.5844,113.338,113.4464,47928.0
2024-02-06 15:35:00,115.11,115.11,114.98,115.02,37061.0,113.4365,113.4365,113.3084,113.3478,37061.0
2024-02-06 15:40:00,115.02,115.05,114.98,115.01,36310.0,113.3478,113.3774,113.3084,113.338,36310.0
2024-02-06 15:45:00,115.01,115.21,115.0,115.09,75389.0,113.338,113.5351,113.3281,113.4168,75389.0
2024-02-06 15:50:00,115.09,115.15,115.04,115.14,106484.0,113.4168,113.476,113.3676,113.4661,106484.0
2024-02-06 15:55:00,115.14,115.34,115.13,115.3,240987.0,113.4661,113.6632,113.4562,113.6238,240987.0
2024-02-07 09:30:00,115.8,116.29,115.73,116.12,110224.0,114.1165,114.5994,114.0475,114.4319,110224.0
2024-02-07 09:35:00,116.15,116.29,115.88,115.91,22340.0,114.4614,114.5994,114.1953,114.2249,22340.0
2024-02-07 09:40:00,115.87,116.03,115.77,115.98,38353.0,114.1855,114.3432,114.0869,114.2939,38353.0
2024-02-07 09:45:00,115.98,116.02,115.76,115.92,97577.0,114.2939,114.3333,114.0771,114.2348,97577.0
2024-02-07 09:50:00,115.94,116.0,115.47,115.47,43686.0,114.2545,114.3136,113.7913,113.7913,43686.0
2024-02-07 09:55:00,115.46,115.79,115.3,115.77,48202.0,113.7815,114.1067,113.6238,114.0869,48202.0
2024-02-07 10:00:00,115.76,115.89,115.64,115.81,47558.0,114.0771,114.2052,113.9588,114.1264,47558.0
2024-02-07 10:05:00,115.84,116.05,115.73,116.05,40579.0,114.1559,114.3629,114.0475,114.3629,40579.0
2024-02-07 10:10:00,116.06,116.2,116.05,116.14,53241.0,114.3727,114.5107,114.3629,114.4516,53241.0
2024-02-07 10:15:00,116.13,116.29,116.04,116.21,52990.0,114.4417,114.5994,114.353,114.5205,52990.0
2024-02-07 10:20:00,116.26,116.48,116.16,116.48,75012.0,114.5698,114.7866,114.4713,114.7866,75012.0
2024-02-07 10:25:00,116.48,116.59,116.33,116.51,107745.0,114.7866,114.895,114.6388,114.8162,107745.0
2024-02-07 10:30:00,116.52,116.52,116.32,116.44,37039.0,114.826,114.826,114.6289,114.7472,37039.0
2024-02-07 10:35:00,116.44,116.45,116.23,116.26,33158.0,114.7472,114.7571,114.5403,114.5698,33158.0
2024-02-07 10:40:00,116.28,116.3,116.18,116.27,36824.0,114.5895,114.6092,114.491,114.5797,36824.0
2024-02-07 10:45:00,116.28,116.4,116.28,116.32,30372.0,114.5895,114.7078,114.5895,114.6289,30372.0
2024-02-07 10:50:00,116.33,116.39,116.22,116.22,42244.0,114.6388,114.6979,114.5304,114.5304,42244.0
2024-02-07 10:55:00,116.21,116.33,116.11,116.33,47690.0,114.5205,114.6388,114.422,114.6388,47690.0
2024-02-07 11:00:00,116.35,116.37,116.18,116.18,22038.0,114.6585,114.6782,114.491,114.491,22038.0
2024-02-07 11:05:00,116.19,116.4,116.13,116.37,53261.0,114.5008,114.7078,114.4417,114.6782,53261.0
2024-02-07 11:10:00,116.38,116.47,116.32,116.32,26865.0,114.6881,114.7768,114.6289,114.6289,26865.0
2024-02-07 11:15:00,116.32,116.38,116.28,116.33,15270.0,114.6289,114.6881,114.5895,114.6388,15270.0
2024-02-07 11:20:00,116.34,116.35,116.16,116.17,16720.0,114.6487,114.6585,114.4713,114.4811,16720.0
2024-02-07 11:25:00,116.17,116.23,116.16,116.18,27676.0,114.4811,114.5403,114.4713,114.491,27676.0
2024-02-07 11:30:00,116.18,116.25,115.92,115.93,36917.0,114.491,114.56,114.2348,114.2446,36917.0
2024-02-07 11:35:00,115.94,116.2,115.93,116.17,31104.0,114.2545,114.5107,114.2446,114.4811,31104.0
2024-02-07 11:40:00,116.18,116.22,116.13,116.17,25561.0,114.491,114.5304,114.4417,114.4811,25561.0
2024-02-07 11:45:00,116.17,116.24,116.16,116.16,34125.0,114.4811,114.5501,114.4713,114.4713,34125.0
2024-02-07 11:50:00,116.17,116.29,116.16,116.26,20273.0,114.4811,114.5994,114.4713,114.5698,20273.0
2024-02-07 11:55:00,116.27,116.3,116.18,116.2,50694.0,114.5797,114.6092,114.491,114.5107,50694.0
2024-02-07 12:00:00,116.2,116.49,116.2,116.48,37069.0,114.5107,114.7965,114.5107,114.7866,37069.0
2024-02-07 12:05:00,116.49,116.69,116.45,116.65,65924.0,114.7965,114.9936,114.7571,114.9542,65924.0
2024-02-07 12:10:00,116.65,116.73,116.55,116.7,50177.0,114.9542,115.033,114.8556,115.0034,50177.0
2024-02-07 12:15:00,116.69,116.84,116.64,116.83,56672.0,114.9936,115.1414,114.9443,115.1315,56672.0
2024-02-07 12:20:00,116.83,116.84,116.67,116.72,84601.0,115.1315,115.1414,114.9739,115.0231,84601.0
2024-02-07 12:25:00,116.7,116.74,116.58,116.68,52646.0,115.0034,115.0428,114.8852,114.9837,52646.0
2024-02-07 12:30:00,116.68,116.68,116.58,116.62,31120.0,114.9837,114.9837,114.8852,114.9246,31120.0
2024-02-07 12:35:00,116.62,116.74,116.61,116.69,45430.0,114.9246,115.0428,114.9147,114.9936,45430.0
2024-02-07 12:40:00,116.7,116.74,116.62,116.73,19019.0,115.0034,115.0428,114.9246,115.033,19019.0
2024-02-07 12:45:00,116.72,116.92,116.72,116.92,45116.0,115.0231,115.2202,115.0231,115.2202,45116.0
2024-02-07 12:50:00,116.91,116.97,116.88,116.95,40460.0,115.2104,115.2695,115.1808,115.2498,40460.0
2024-02-07 12:55:00,116.95,116.99,116.9,116.98,41466.0,115.2498,115.2892,115.2005,115.2794,41466.0
2024-02-07 13:00:00,116.98,117.11,116.84,116.84,123205.0,115.2794,115.4075,115.1414,115.1414,123205.0
2024-02-07 13:05:00,116.85,117.03,116.84,117.02,72697.0,115.1512,115.3286,115.1414,115.3188,72697.0
2024-02-07 13:10:00,117.04,117.14,117.02,117.09,63031.0,115.3385,115.437,115.3188,115.3878,63031.0
2024-02-07 13:15:00,117.09,117.17,117.04,117.04,58978.0,115.3878,115.4666,115.3385,115.3385,58978.0
2024-02-07 13:20:00,117.04,117.05,117.0,117.03,32540.0,115.3385,115.3483,115.2991,115.3286,32540.0
2024-02-07 13:25:00,117.02,117.21,117.02,117.19,31935.0,115.3188,115.506,115.3188,115.4863,31935.0
2024-02-07 13:30:00,117.2,117.26,117.15,117.23,49309.0,115.4962,115.5553,115.4469,115.5257,49309.0
2024-02-07 13:35:00,117.23,117.34,117.22,117.33,42894.0,115.5257,115.6341,115.5159,115.6243,42894.0
2024-02-07 13:40:00,117.34,117.37,117.22,117.24,72090.0,115.6341,115.6637,115.5159,115.5356,72090.0
2024-02-07 13:45:00,117.24,117.24,117.15,117.2,30528.0,115.5356,115.5356,115.4469,115.4962,30528.0
2024-02-07 13:50:00,117.2,117.24,117.15,117.17,26860.0,115.4962,115.5356,115.4469,115.4666,26860.0
2024-02-07 13:55:00,117.18,117.18,117.06,117.08,43473.0,115.4764,115.4764,115.3582,115.3779,43473.0
2024-02-07 14:00:00,117.07,117.12,117.0,117.01,27180.0,115.368,115.4173,115.2991,115.3089,27180.0
2024-02-07 14:05:00,117.01,117.04,116.92,117.01,37864.0,115.3089,115.3385,115.2202,115.3089,37864.0
2024-02-07 14:10:00,117.01,117.13,116.95,116.99,58661.0,115.3089,115.4272,115.2498,115.2892,58661.0
2024-02-07 14:15:00,116.99,117.15,116.97,117.06,57203.0,115.2892,115.4469,115.2695,115.3582,57203.0
2024-02-07 14:20:00,117.07,117.08,117.02,117.03,33685.0,115.368,115.3779,115.3188,115.3286,33685.0
2024-02-07 14:25:00,117.04,117.28,117.0,117.28,65300.0,115.3385,115.575,115.2991,115.575,65300.0
2024-02-07 14:30:00,117.29,117.36,117.2,117.25,39592.0,115.5848,115.6538,115.4962,115.5454,39592.0
2024-02-07 14:35:00,117.23,117.3,117.19,117.27,25943.0,115.5257,115.5947,115.4863,115.5651,25943.0
2024-02-07 14:40:00,117.28,117.43,117.27,117.41,38201.0,115.575,115.7228,115.5651,115.7031,38201.0
2024-02-07 14:45:00,117.42,117.54,117.4,117.47,68518.0,115.713,115.8312,115.6932,115.7622,68518.0
2024-02-07 14:50:00,117.48,117.58,117.43,117.58,42960.0,115.7721,115.8706,115.7228,115.8706,42960.0
2024-02-07 14:55:00,117.57,117.59,117.29,117.34,35288.0,115.8608,115.8805,115.5848,115.6341,35288.0
2024-02-07 15:00:00,117.34,117.53,117.34,117.44,37033.0,115.6341,115.8214,115.6341,115.7327,37033.0
2024-02-07 15:05:00,117.44,117.48,117.25,117.28,44506.0,115.7327,115.7721,115.5454,115.575,44506.0
2024-02-07 15:10:00,117.29,117.3,117.26,117.28,20918.0,115.5848,115.5947,115.5553,115.575,20918.0
2024-02-07 15:15:00,117.28,117.3,117.11,117.19,55172.0,115.575,115.5947,115.4075,115.4863,55172.0
2024-02-07 15:20:00,117.17,117.35,117.15,117.19,68460.0,115.4666,115.644,115.4469,115.4863,68460.0
2024-02-07 15:25:00,117.19,117.32,117.18,117.27,38938.0,115.4863,115.6144,115.4764,115.5651,38938.0
2024-02-07 15:30:00,117.28,117.32,117.22,117.25,36537.0,115.575,115.6144,115.5159,115.5454,36537.0
2024-02-07 15:35:00,117.24,117.24,117.14,117.17,48439.0,115.5356,115.5356,115.437,115.4666,48439.0
2024-02-07 15:40:00,117.17,117.19,116.92,117.04,148410.0,115.4666,115.4863,115.2202,115.3385,148410.0
2024-02-07 15:45:00,117.04,117.21,117.04,117.15,74794.0,115.3385,115.506,115.3385,115.4469,74794.0
2024-02-07 15:50:00,117.16,117.22,117.09,117.09,113223.0,115.4567,115.5159,115.3878,115.3878,113223.0
2024-02-07 15:55:00,117.09,117.33,117.05,117.28,313400.0,115.3878,115.6243,115.3483,115.575,313400.0
2024-02-08 09:30:00,117.09,117.78,116.97,117.73,151587.0,115.3878,116.0677,115.2695,116.0184,151587.0
2024-02-08 09:35:00,117.73,117.79,117.33,117.4,58981.0,116.0184,116.0776,115.6243,115.6932,58981.0
2024-02-08 09:40:00,117.44,117.45,116.98,117.21,20267.0,115.7327,115.7425,115.2794,115.506,20267.0
2024-02-08 09:45:00,117.17,117.33,116.89,117.31,36474.0,115.4666,115.6243,115.1907,115.6046,36474.0
2024-02-08 09:50:00,117.3,117.3,117.0,117.05,17351.0,115.5947,115.5947,115.2991,115.3483,17351.0
2024-02-08 09:55:00,117.02,117.18,117.0,117.04,20529.0,115.3188,115.4764,115.2991,115.3385,20529.0
2024-02-08 10:00:00,117.1,117.26,117.02,117.19,29378.0,115.3976,115.5553,115.3188,115.4863,29378.0
2024-02-08 10:05:00,117.23,117.23,116.95,116.96,27323.0,115.5257,115.5257,115.2498,115.2596,27323.0
2024-02-08 10:10:00,116.97,117.03,116.93,116.96,32969.0,115.2695,115.3286,115.2301,115.2596,32969.0
2024-02-08 10:15:00,116.96,117.01,116.88,116.97,31401.0,115.2596,115.3089,115.1808,115.2695,31401.0
2024-02-08 10:20:00,116.96,117.0,116.54,116.56,66858.0,115.2596,115.2991,114.8457,114.8655,66858.0
2024-02-08 10:25:00,116.57,116.83,116.52,116.59,27325.0,114.8753,115.1315,114.826,114.895,27325.0
2024-02-08 10:30:00,116.59,116.72,116.58,116.68,86634.0,114.895,115.0231,114.8852,114.9837,86634.0
2024-02-08 10:35:00,116.68,116.71,116.46,116.57,73523.0,114.9837,115.0133,114.7669,114.8753,73523.0
2024-02-08 10:40:00,116.58,116.58,116.44,116.51,43820.0,114.8852,114.8852,114.7472,114.8162,43820.0
2024-02-08 10:45:00,116.52,116.57,116.39,116.56,25340.0,114.826,114.8753,114.6979,114.8655,25340.0
2024-02-08 10:50:00,116.55,116.59,116.46,116.52,35898.0,114.8556,114.895,114.7669,114.826,35898.0
2024-02-08 10:55:00,116.52,116.56,116.48,116.51,28910.0,114.826,114.8655,114.7866,114.8162,28910.0
2024-02-08 11:00:00,116.51,116.52,116.4,116.48,25783.0,114.8162,114.826,114.7078,114.7866,25783.0
2024-02-08 11:05:00,116.5,116.68,116.49,116.63,25392.0,114.8063,114.9837,114.7965,114.9344,25392.0
2024-02-08 11:10:00,116.64,116.7,116.46,116.48,37947.0,114.9443,115.0034,114.7669,114.7866,37947.0
2024-02-08 11:15:00,116.48,116.51,116.41,116.47,23471.0,114.7866,114.8162,114.7176,114.7768,23471.0
2024-02-08 11:20:00,116.47,116.51,116.4,116.42,16720.0,114.7768,114.8162,114.7078,114.7275,16720.0
2024-02-08 11:25:00,116.41,116.42,116.28,116.29,23347.0,114.7176,114.7275,114.5895,114.5994,23347.0
2024-02-08 11:30:00,116.28,116.41,116.26,116.41,31359.0,114.5895,114.7176,114.5698,114.7176,31359.0
2024-02-08 11:35:00,116.41,116.42,116.28,116.31,54586.0,114.7176,114.7275,114.5895,114.6191,54586.0
2024-02-08 11:40:00,116.31,116.44,116.2,116.21,34035.0,114.6191,114.7472,114.5107,114.5205,34035.0
2024-02-08 11:45:00,116.2,116.26,116.15,116.16,21288.0,114.5107,114.5698,114.4614,114.4713,21288.0
2024-02-08 11:50:00,116.15,116.25,116.14,116.2,19930.0,114.4614,114.56,114.4516,114.5107,19930.0
2024-02-08 11:55:00,116.2,116.31,116.14,116.27,29218.0,114.5107,114.6191,114.4516,114.5797,29218.0
2024-02-08 12:00:00,116.28,116.31,116.17,116.18,21820.0,114.5895,114.6191,114.4811,114.491,21820.0
2024-02-08 12:05:00,116.2,116.27,116.16,116.21,20727.0,114.5107,114.5797,114.4713,114.5205,20727.0
2024-02-08 12:10:00,116.21,116.3,116.2,116.23,15276.0,114.5205,114.6092,114.5107,114.5403,15276.0
2024-02-08 12:15:00,116.24,116.27,116.16,116.2,20677.0,114.5501,114.5797,114.4713,114.5107,20677.0
2024-02-08 12:20:00,116.2,116.27,116.17,116.26,12448.0,114.5107,114.5797,114.4811,114.5698,12448.0
2024-02-08 12:25:00,116.25,116.26,116.17,116.19,19993.0,114.56,114.5698,114.4811,114.5008,19993.0
2024-02-08 12:30:00,116.19,116.21,116.15,116.21,22371.0,114.5008,114.5205,114.4614,114.5205,22371.0
2024-02-08 12:35:00,116.21,116.22,116.05,116.08,48651.0,114.5205,114.5304,114.3629,114.3924,48651.0
2024-02-08 12:40:00,116.08,116.13,116.0,116.03,39994.0,114.3924,114.4417,114.3136,114.3432,39994.0
2024-02-08 12:45:00,116.02,116.13,115.97,116.08,42922.0,114.3333,114.4417,114.284,114.3924,42922.0
2024-02-08 12:50:00,116.09,116.13,116.03,116.03,21391.0,114.4023,114.4417,114.3432,114.3432,21391.0
2024-02-08 12:55:00,116.02,116.08,115.99,116.07,26630.0,114.3333,114.3924,114.3037,114.3826,26630.0
2024-02-08 13:00:00,116.07,116.27,116.07,116.26,70806.0,114.3826,114.5797,114.3826,114.5698,70806.0
2024-02-08 13:05:00,116.24,116.27,116.17,116.26,30279.0,114.5501,114.5797,114.4811,114.5698,30279.0
2024-02-08 13:10:00,116.27,116.3,116.21,116.23,43255.0,114.5797,114.6092,114.5205,114.5403,43255.0
2024-02-08 13:15:00,116.23,116.29,116.16,116.25,29315.0,114.5403,114.5994,114.4713,114.56,29315.0
2024-02-08 13:20:00,116.24,116.48,116.22,116.47,50937.0,114.5501,114.7866,114.5304,114.7768,50937.0
2024-02-08 13:25:00,116.47,116.56,116.46,116.56,26297.0,114.7768,114.8655,114.7669,114.8655,26297.0
2024-02-08 13:30:00,116.56,116.68,116.56,116.64,18606.0,114.8655,114.9837,114.8655,114.9443,18606.0
2024-02-08 13:35:00,116.63,116.72,116.61,116.65,17666.0,114.9344,115.0231,114.9147,114.9542,17666.0
2024-02-08 13:40:00,116.65,116.65,116.47,116.48,18624.0,114.9542,114.9542,114.7768,114.7866,18624.0
2024-02-08 13:45:00,116.48,116.59,116.45,116.59,19572.0,114.7866,114.895,114.7571,114.895,19572.0
2024-02-08 13:50:00,116.59,116.63,116.5,116.51,27755.0,114.895,114.9344,114.8063,114.8162,27755.0
2024-02-08 13:55:00,116.53,116.63,116.52,116.62,17966.0,114.8359,114.9344,114.826,114.9246,17966.0
2024-02-08 14:00:00,116.62,116.65,116.48,116.49,21159.0,114.9246,114.9542,114.7866,114.7965,21159.0
2024-02-08 14:05:00,116.48,116.48,116.33,116.36,20642.0,114.7866,114.7866,114.6388,114.6684,20642.0
2024-02-08 14:10:00,116.36,116.39,116.32,116.34,19410.0,114.6684,114.6979,114.6289,114.6487,19410.0
2024-02-08 14:15:00,116.35,116.43,116.33,116.42,18328.0,114.6585,114.7373,114.6388,114.7275,18328.0
2024-02-08 14:20:00,116.42,116.48,116.39,116.41,22834.0,114.7275,114.7866,114.6979,114.7176,22834.0
2024-02-08 14:25:00,116.41,116.44,116.36,116.37,21190.0,114.7176,114.7472,114.6684,114.6782,21190.0
2024-02-08 14:30:00,116.36,116.45,116.35,116.41,37208.0,114.6684,114.7571,114.6585,114.7176,37208.0
2024-02-08 14:35:00,116.41,116.41,116.3,116.39,19340.0,114.7176,114.7176,114.6092,114.6979,19340.0
2024-02-08 14:40:00,116.39,116.45,116.27,116.33,41221.0,114.6979,114.7571,114.5797,114.6388,41221.0
2024-02-08 14:45:00,116.33,116.34,116.24,116.26,15507.0,114.6388,114.6487,114.5501,114.5698,15507.0
2024-02-08 14:50:00,116.25,116.26,116.17,116.2,26185.0,114.56,114.5698,114.4811,114.5107,26185.0
2024-02-08 14:55:00,116.18,116.36,116.16,116.33,42807.0,114.491,114.6684,114.4713,114.6388,42807.0
2024-02-08 15:00:00,116.33,116.37,116.25,116.29,19602.0,114.6388,114.6782,114.56,114.5994,19602.0
2024-02-08 15:05:00,116.29,116.38,116.27,116.33,22442.0,114.5994,114.6881,114.5797,114.6388,22442.0
2024-02-08 15:10:00,116.34,116.51,116.34,116.47,40067.0,114.6487,114.8162,114.6487,114.7768,40067.0
2024-02-08 15:15:00,116.46,116.52,116.43,116.47,24383.0,114.7669,114.826,114.7373,114.7768,24383.0
2024-02-08 15:20:00,116.46,116.58,116.46,116.58,22829.0,114.7669,114.8852,114.7669,114.8852,22829.0
2024-02-08 15:25:00,116.58,116.58,116.49,116.49,22623.0,114.8852,114.8852,114.7965,114.7965,22623.0
2024-02-08 15:30:00,116.49,116.52,116.44,116.48,22526.0,114.7965,114.826,114.7472,114.7866,22526.0
2024-02-08 15:35:00,116.48,116.62,116.46,116.59,34781.0,114.7866,114.9246,114.7669,114.895,34781.0
2024-02-08 15:40:00,116.59,116.65,116.57,116.61,32030.0,114.895,114.9542,114.8753,114.9147,32030.0
2024-02-08 15:45:00,116.62,116.75,116.6,116.66,61609.0,114.9246,115.0527,114.9049,114.964,61609.0
2024-02-08 15:50:00,116.67,116.74,116.59,116.61,92029.0,114.9739,115.0428,114.895,114.9147,92029.0
2024-02-08 15:55:00,116.63,116.75,116.59,116.67,266403.0,114.9344,115.0527,114.895,114.9739,266403.0
2024-02-09 09:30:00,117.06,117.34,116.79,116.84,108097.0,115.3582,115.6341,115.0921,115.1414,108097.0
2024-02-09 09:35:00,116.91,117.3,116.86,117.22,24632.0,115.2104,115.5947,115.1611,115.5159,24632.0
2024-02-09 09:40:00,117.24,117.33,117.16,117.18,35022.0,115.5356,115.6243,115.4567,115.4764,35022.0
2024-02-09 09:45:00,117.19,117.24,117.03,117.1,25545.0,115.4863,115.5356,115.3286,115.3976,25545.0
2024-02-09 09:50:00,117.09,117.14,116.95,117.01,30960.0,115.3878,115.437,115.2498,115.3089,30960.0
2024-02-09 09:55:00,117.0,117.11,116.87,117.09,33622.0,115.2991,115.4075,115.171,115.3878,33622.0
2024-02-09 10:00:00,117.09,117.14,116.81,116.96,39076.0,115.3878,115.437,115.1118,115.2596,39076.0
2024-02-09 10:05:00,116.95,116.96,116.66,116.66,44903.0,115.2498,115.2596,114.964,114.964,44903.0
2024-02-09 10:10:00,116.65,116.75,116.04,116.31,228387.0,114.9542,115.0527,114.353,114.6191,228387.0
2024-02-09 10:15:00,116.29,116.43,116.22,116.3,71833.0,114.5994,114.7373,114.5304,114.6092,71833.0
2024-02-09 10:20:00,116.31,116.39,116.05,116.34,90427.0,114.6191,114.6979,114.3629,114.6487,90427.0
2024-02-09 10:25:00,116.35,116.43,116.07,116.15,51583.0,114.6585,114.7373,114.3826,114.4614,51583.0
2024-02-09 10:30:00,116.15,116.19,115.94,115.99,76231.0,114.4614,114.5008,114.2545,114.3037,76231.0
2024-02-09 10:35:00,116.0,116.19,115.99,116.11,77793.0,114.3136,114.5008,114.3037,114.422,77793.0
2024-02-09 10:40:00,116.11,116.16,115.81,115.81,57416.0,114.422,114.4713,114.1264,114.1264,57416.0
2024-02-09 10:45:00,115.82,115.97,115.73,115.84,87944.0,114.1362,114.284,114.0475,114.1559,87944.0
2024-02-09 10:50:00,115.85,116.28,115.85,116.26,122308.0,114.1658,114.5895,114.1658,114.5698,122308.0
2024-02-09 10:55:00,116.27,116.62,116.24,116.61,83094.0,114.5797,114.9246,114.5501,114.9147,83094.0
2024-02-09 11:00:00,116.61,116.91,116.58,116.86,132758.0,114.9147,115.2104,114.8852,115.1611,132758.0
2024-02-09 11:05:00,116.86,117.11,116.83,117.11,88722.0,115.1611,115.4075,115.1315,115.4075,88722.0
2024-02-09 11:10:00,117.11,117.23,117.02,117.19,43402.0,115.4075,115.5257,115.3188,115.4863,43402.0
2024-02-09 11:15:00,117.2,117.3,117.07,117.23,62248.0,115.4962,115.5947,115.368,115.5257,62248.0
2024-02-09 11:20:00,117.24,117.28,116.96,116.99,77543.0,115.5356,115.575,115.2596,115.2892,77543.0
2024-02-09 11:25:00,116.97,117.01,116.86,116.96,41414.0,115.2695,115.3089,115.1611,115.2596,41414.0
2024-02-09 11:30:00,116.97,116.97,116.71,116.75,31686.0,115.2695,115.2695,115.0133,115.0527,31686.0
2024-02-09 11:35:00,116.75,116.91,116.72,116.91,65063.0,115.0527,115.2104,115.0231,115.2104,65063.0
2024-02-09 11:40:00,116.91,117.0,116.9,116.95,35688.0,115.2104,115.2991,115.2005,115.2498,35688.0
2024-02-09 11:45:00,116.96,116.96,116.83,116.84,24104.0,115.2596,115.2596,115.1315,115.1414,24104.0
2024-02-09 11:50:00,116.84,116.87,116.79,116.87,23649.0,115.1414,115.171,115.0921,115.171,23649.0
2024-02-09 11:55:00,116.86,116.91,116.8,116.8,24307.0,115.1611,115.2104,115.102,115.102,24307.0
2024-02-09 12:00:00,116.8,116.96,116.77,116.91,26708.0,115.102,115.2596,115.0724,115.2104,26708.0
2024-02-09 12:05:00,116.9,116.97,116.86,116.93,19430.0,115.2005,115.2695,115.1611,115.2301,19430.0
2024-02-09 12:10:00,116.93,116.96,116.87,116.9,18424.0,115.2301,115.2596,115.171,115.2005,18424.0
2024-02-09 12:15:00,116.9,116.93,116.84,116.84,30071.0,115.2005,115.2301,115.1414,115.1414,30071.0
2024-02-09 12:20:00,116.85,116.93,116.85,116.89,14543.0,115.1512,115.2301,115.1512,115.1907,14543.0
2024-02-09 12:25:00,116.89,116.91,116.83,116.87,23120.0,115.1907,115.2104,115.1315,115.171,23120.0
2024-02-09 12:30:00,116.84,116.93,116.78,116.93,34017.0,115.1414,115.2301,115.0823,115.2301,34017.0
2024-02-09 12:35:00,116.93,117.03,116.92,116.93,31945.0,115.2301,115.3286,115.2202,115.2301,31945.0
2024-02-09 12:40:00,116.93,117.04,116.92,116.99,18736.0,115.2301,115.3385,115.2202,115.2892,18736.0
2024-02-09 12:45:00,116.99,117.05,116.96,117.04,27462.0,115.2892,115.3483,115.2596,115.3385,27462.0
2024-02-09 12:50:00,117.05,117.1,117.02,117.08,18505.0,115.3483,115.3976,115.3188,115.3779,18505.0
2024-02-09 12:55:00,117.08,117.08,117.01,117.03,24520.0,115.3779,115.3779,115.3089,115.3286,24520.0
2024-02-09 13:00:00,117.03,117.03,116.93,116.94,13219.0,115.3286,115.3286,115.2301,115.2399,13219.0
2024-02-09 13:05:00,116.93,117.07,116.93,117.06,25258.0,115.2301,115.368,115.2301,115.3582,25258.0
2024-02-09 13:10:00,117.06,117.12,117.03,117.07,21915.0,115.3582,115.4173,115.3286,115.368,21915.0
2024-02-09 13:15:00,117.08,117.08,116.97,117.01,22509.0,115.3779,115.3779,115.2695,115.3089,22509.0
2024-02-09 13:20:00,117.02,117.08,116.95,116.97,18138.0,115.3188,115.3779,115.2498,115.2695,18138.0
2024-02-09 13:25:00,116.97,117.0,116.89,117.0,42380.0,115.2695,115.2991,115.1907,115.2991,42380.0
2024-02-09 13:30:00,117.0,117.1,116.96,117.09,48841.0,115.2991,115.3976,115.2596,115.3878,48841.0
2024-02-09 13:35:00,117.08,117.08,116.94,117.02,40165.0,115.3779,115.3779,115.2399,115.3188,40165.0
2024-02-09 13:40:00,117.01,117.01,116.81,116.81,29525.0,115.3089,115.3089,115.1118,115.1118,29525.0
2024-02-09 13:45:00,116.81,116.83,116.76,116.81,19649.0,115.1118,115.1315,115.0626,115.1118,19649.0
2024-02-09 13:50:00,116.8,116.83,116.71,116.8,30771.0,115.102,115.1315,115.0133,115.102,30771.0
2024-02-09 13:55:00,116.81,116.94,116.8,116.9,28785.0,115.1118,115.2399,115.102,115.2005,28785.0
2024-02-09 14:00:00,116.89,116.99,116.87,116.91,28494.0,115.1907,115.2892,115.171,115.2104,28494.0
2024-02-09 14:05:00,116.91,116.93,116.85,116.86,17035.0,115.2104,115.2301,115.1512,115.1611,17035.0
2024-02-09 14:10:00,116.86,116.86,116.77,116.79,13665.0,115.1611,115.1611,115.0724,115.0921,13665.0
2024-02-09 14:15:00,116.76,116.81,116.74,116.8,24418.0,115.0626,115.1118,115.0428,115.102,24418.0
2024-02-09 14:20:00,116.79,116.83,116.78,116.82,22999.0,115.0921,115.1315,115.0823,115.1217,22999.0
2024-02-09 14:25:00,116.82,116.88,116.81,116.87,17519.0,115.1217,115.1808,115.1118,115.171,17519.0
2024-02-09 14:30:00,116.87,116.9,116.84,116.89,31154.0,115.171,115.2005,115.1414,115.1907,31154.0
2024-02-09 14:35:00,116.9,116.98,116.86,116.87,23087.0,115.2005,115.2794,115.1611,115.171,23087.0
2024-02-09 14:40:00,116.87,116.93,116.83,116.93,33936.0,115.171,115.2301,115.1315,115.2301,33936.0
2024-02-09 14:45:00,116.93,116.93,116.82,116.84,19807.0,115.2301,115.2301,115.1217,115.1414,19807.0
2024-02-09 14:50:00,116.85,116.9,116.82,116.88,22340.0,115.1512,115.2005,115.1217,115.1808,22340.0
2024-02-09 14:55:00,116.88,116.97,116.85,116.93,32293.0,115.1808,115.2695,115.1512,115.2301,32293.0
2024-02-09 15:00:00,116.94,116.96,116.79,116.82,46245.0,115.2399,115.2596,115.0921,115.1217,46245.0
2024-02-09 15:05:00,116.83,116.83,116.79,116.82,26415.0,115.1315,115.1315,115.0921,115.1217,26415.0
2024-02-09 15:10:00,116.82,116.89,116.8,116.84,40275.0,115.1217,115.1907,115.102,115.1414,40275.0
2024-02-09 15:15:00,116.84,116.95,116.82,116.93,33722.0,115.1414,115.2498,115.1217,115.2301,33722.0
2024-02-09 15:20:00,116.93,116.96,116.81,116.85,36156.0,115.2301,115.2596,115.1118,115.1512,36156.0
2024-02-09 15:25:00,116.84,116.85,116.77,116.81,35432.0,115.1414,115.1512,115.0724,115.1118,35432.0
2024-02-09 15:30:00,116.8,116.8,116.69,116.72,56833.0,115.102,115.102,114.9936,115.0231,56833.0
2024-02-09 15:35:00,116.71,116.77,116.68,116.76,37286.0,115.0133,115.0724,114.9837,115.0626,37286.0
2024-02-09 15:40:00,116.76,116.82,116.75,116.76,54765.0,115.0626,115.1217,115.0527,115.0626,54765.0
2024-02-09 15:45:00,116.76,116.8,116.62,116.63,79036.0,115.0626,115.102,114.9246,114.9344,79036.0
2024-02-09 15:50:00,116.62,116.71,116.57,116.65,105403.0,114.9246,115.0133,114.8753,114.9542,105403.0
2024-02-09 15:55:00,116.65,116.74,116.49,116.6,307298.0,114.9542,115.0428,114.7965,114.9049,307298.0
2024-02-12 09:30:00,116.26,116.26,115.44,115.6,152308.0,114.5698,114.5698,113.7617,113.9194,152308.0
2024-02-12 09:35:00,115.56,116.06,115.38,116.03,46875.0,113.88,114.3727,113.7026,114.3432,46875.0
2024-02-12 09:40:00,115.99,116.17,115.81,115.93,40553.0,114.3037,114.4811,114.1264,114.2446,40553.0
2024-02-12 09:45:00,115.94,116.16,115.85,116.14,25055.0,114.2545,114.4713,114.1658,114.4516,25055.0
2024-02-12 09:50:00,116.2,116.22,115.92,115.98,28239.0,114.5107,114.5304,114.2348,114.2939,28239.0
2024-02-12 09:55:00,116.0,116.12,115.88,115.91,32059.0,114.3136,114.4319,114.1953,114.2249,32059.0
2024-02-12 10:00:00,115.94,116.07,115.9,115.95,21120.0,114.2545,114.3826,114.2151,114.2643,21120.0
2024-02-12 10:05:00,115.93,115.97,115.83,115.94,23672.0,114.2446,114.284,114.1461,114.2545,23672.0
2024-02-12 10:10:00,115.96,116.2,115.94,116.2,23875.0,114.2742,114.5107,114.2545,114.5107,23875.0
2024-02-12 10:15:00,116.17,116.43,116.17,116.35,156364.0,114.4811,114.7373,114.4811,114.6585,156364.0
2024-02-12 10:20:00,116.34,116.53,116.3,116.31,60399.0,114.6487,114.8359,114.6092,114.6191,60399.0
2024-02-12 10:25:00,116.31,116.48,116.25,116.36,104520.0,114.6191,114.7866,114.56,114.6684,104520.0
2024-02-12 10:30:00,116.35,116.51,116.34,116.45,47349.0,114.6585,114.8162,114.6487,114.7571,47349.0
2024-02-12 10:35:00,116.46,116.5,116.25,116.25,72386.0,114.7669,114.8063,114.56,114.56,72386.0
2024-02-12 10:40:00,116.25,116.42,116.17,116.42,26083.0,114.56,114.7275,114.4811,114.7275,26083.0
2024-02-12 10:45:00,116.43,116.52,116.37,116.46,48751.0,114.7373,114.826,114.6782,114.7669,48751.0
2024-02-12 10:50:00,116.47,116.64,116.37,116.61,109060.0,114.7768,114.9443,114.6782,114.9147,109060.0
2024-02-12 10:55:00,116.64,116.84,116.62,116.82,101388.0,114.9443,115.1414,114.9246,115.1217,101388.0
2024-02-12 11:00:00,116.81,116.84,116.66,116.72,131975.0,115.1118,115.1414,114.964,115.0231,131975.0
2024-02-12 11:05:00,116.71,116.84,116.64,116.69,32989.0,115.0133,115.1414,114.9443,114.9936,32989.0
2024-02-12 11:10:00,116.69,116.76,116.6,116.68,13804.0,114.9936,115.0626,114.9049,114.9837,13804.0
2024-02-12 11:15:00,116.66,117.03,116.66,117.03,73528.0,114.964,115.3286,114.964,115.3286,73528.0
2024-02-12 11:20:00,117.04,117.09,116.87,116.88,23317.0,115.3385,115.3878,115.171,115.1808,23317.0
2024-02-12 11:25:00,116.88,117.01,116.87,116.93,20175.0,115.1808,115.3089,115.171,115.2301,20175.0
2024-02-12 11:30:00,116.94,117.1,116.89,117.06,23999.0,115.2399,115.3976,115.1907,115.3582,23999.0
2024-02-12 11:35:00,117.07,117.08,116.97,117.01,14291.0,115.368,115.3779,115.2695,115.3089,14291.0
2024-02-12 11:40:00,117.01,117.05,116.97,117.04,21315.0,115.3089,115.3483,115.2695,115.3385,21315.0
2024-02-12 11:45:00,117.03,117.1,116.85,116.87,43809.0,115.3286,115.3976,115.1512,115.171,43809.0
2024-02-12 11:50:00,116.86,116.98,116.85,116.91,13028.0,115.1611,115.2794,115.1512,115.2104,13028.0
2024-02-12 11:55:00,116.91,117.0,116.89,116.92,15659.0,115.2104,115.2991,115.1907,115.2202,15659.0
2024-02-12 12:00:00,116.93,116.95,116.84,116.94,15691.0,115.2301,115.2498,115.1414,115.2399,15691.0
2024-02-12 12:05:00,116.95,116.98,116.82,116.84,14212.0,115.2498,115.2794,115.1217,115.1414,14212.0
2024-02-12 12:10:00,116.83,116.86,116.77,116.81,19342.0,115.1315,115.1611,115.0724,115.1118,19342.0
2024-02-12 12:15:00,116.8,116.8,116.7,116.71,25217.0,115.102,115.102,115.0034,115.0133,25217.0
2024-02-12 12:20:00,116.71,116.71,116.53,116.61,19056.0,115.0133,115.0133,114.8359,114.9147,19056.0
2024-02-12 12:25:00,116.62,116.62,116.52,116.55,13130.0,114.9246,114.9246,114.826,114.8556,13130.0
2024-02-12 12:30:00,116.55,116.58,116.53,116.54,17875.0,114.8556,114.8852,114.8359,114.8457,17875.0
2024-02-12 12:35:00,116.54,116.57,116.43,116.45,31411.0,114.8457,114.8753,114.7373,114.7571,31411.0
2024-02-12 12:40:00,116.45,116.51,116.4,116.41,25128.0,114.7571,114.8162,114.7078,114.7176,25128.0
2024-02-12 12:45:00,116.4,116.57,116.29,116.57,33602.0,114.7078,114.8753,114.5994,114.8753,33602.0
2024-02-12 12:50:00,116.56,116.56,116.48,116.56,15055.0,114.8655,114.8655,114.7866,114.8655,15055.0
2024-02-12 12:55:00,116.57,116.65,116.56,116.65,17177.0,114.8753,114.9542,114.8655,114.9542,17177.0
2024-02-12 13:00:00,116.65,116.67,116.59,116.64,16503.0,114.9542,114.9739,114.895,114.9443,16503.0
2024-02-12 13:05:00,116.63,116.68,116.62,116.68,12782.0,114.9344,114.9837,114.9246,114.9837,12782.0
2024-02-12 13:10:00,116.68,116.73,116.66,116.68,11849.0,114.9837,115.033,114.964,114.9837,11849.0
2024-02-12 13:15:00,116.68,116.78,116.68,116.75,25926.0,114.9837,115.0823,114.9837,115.0527,25926.0
2024-02-12 13:20:00,116.77,116.79,116.68,116.69,18623.0,115.0724,115.0921,114.9837,114.9936,18623.0
2024-02-12 13:25:00,116.7,116.7,116.58,116.6,11778.0,115.0034,115.0034,114.8852,114.9049,11778.0
2024-02-12 13:30:00,116.58,116.61,116.5,116.52,21644.0,114.8852,114.9147,114.8063,114.826,21644.0
2024-02-12 13:35:00,116.51,116.56,116.37,116.41,22695.0,114.8162,114.8655,114.6782,114.7176,22695.0
2024-02-12 13:40:00,116.44,116.44,116.19,116.25,31239.0,114.7472,114.7472,114.5008,114.56,31239.0
2024-02-12 13:45:00,116.25,116.25,116.05,116.1,38746.0,114.56,114.56,114.3629,114.4121,38746.0
2024-02-12 13:50:00,116.09,116.15,116.04,116.14,26558.0,114.4023,114.4614,114.353,114.4516,26558.0
2024-02-12 13:55:00,116.15,116.16,116.09,116.09,16530.0,114.4614,114.4713,114.4023,114.4023,16530.0
2024-02-12 14:00:00,116.08,116.18,116.04,116.12,26545.0,114.3924,114.491,114.353,114.4319,26545.0
2024-02-12 14:05:00,116.11,116.23,116.08,116.23,36062.0,114.422,114.5403,114.3924,114.5403,36062.0
2024-02-12 14:10:00,116.24,116.29,116.18,116.21,20432.0,114.5501,114.5994,114.491,114.5205,20432.0
2024-02-12 14:15:00,116.21,116.21,115.97,116.0,34692.0,114.5205,114.5205,114.284,114.3136,34692.0
2024-02-12 14:20:00,115.99,116.07,115.92,116.04,22526.0,114.3037,114.3826,114.2348,114.353,22526.0
2024-02-12 14:25:00,116.07,116.1,115.99,115.99,18236.0,114.3826,114.4121,114.3037,114.3037,18236.0
2024-02-12 14:30:00,116.0,116.03,115.95,115.96,19572.0,114.3136,114.3432,114.2643,114.2742,19572.0
2024-02-12 14:35:00,115.96,116.06,115.94,116.05,15887.0,114.2742,114.3727,114.2545,114.3629,15887.0
2024-02-12 14:40:00,116.05,116.11,115.99,116.06,27969.0,114.3629,114.422,114.3037,114.3727,27969.0
2024-02-12 14:45:00,116.05,116.1,115.99,116.01,23121.0,114.3629,114.4121,114.3037,114.3235,23121.0
2024-02-12 14:50:00,115.99,115.99,115.88,115.96,18494.0,114.3037,114.3037,114.1953,114.2742,18494.0
2024-02-12 14:55:00,115.96,115.98,115.9,115.94,19278.0,114.2742,114.2939,114.2151,114.2545,19278.0
2024-02-12 15:00:00,115.93,115.97,115.82,115.87,26763.0,114.2446,114.284,114.1362,114.1855,26763.0
2024-02-12 15:05:00,115.88,115.93,115.85,115.89,27842.0,114.1953,114.2446,114.1658,114.2052,27842.0
2024-02-12 15:10:00,115.9,116.05,115.89,116.02,24706.0,114.2151,114.3629,114.2052,114.3333,24706.0
2024-02-12 15:15:00,116.03,116.12,116.03,116.12,21623.0,114.3432,114.4319,114.3432,114.4319,21623.0
2024-02-12 15:20:00,116.12,116.17,116.05,116.06,36358.0,114.4319,114.4811,114.3629,114.3727,36358.0
2024-02-12 15:25:00,116.05,116.09,116.03,116.07,19867.0,114.3629,114.4023,114.3432,114.3826,19867.0
2024-02-12 15:30:00,116.08,116.13,116.04,116.12,35712.0,114.3924,114.4417,114.353,114.4319,35712.0
2024-02-12 15:35:00,116.11,116.17,116.09,116.11,29792.0,114.422,114.4811,114.4023,114.422,29792.0
2024-02-12 15:40:00,116.11,116.13,116.0,116.01,41739.0,114.422,114.4417,114.3136,114.3235,41739.0
2024-02-12 15:45:00,116.02,116.09,115.95,115.97,51998.0,114.3333,114.4023,114.2643,114.284,51998.0
2024-02-12 15:50:00,115.97,116.1,115.92,116.03,84433.0,114.284,114.4121,114.2348,114.3432,84433.0
2024-02-12 15:55:00,116.03,116.03,115.81,115.88,254411.0,114.3432,114.3432,114.1264,114.1953,254411.0
2024-02-13 09:30:00,113.79,113.83,113.19,113.33,251825.0,112.1357,112.1751,111.5445,111.6824,251825.0
2024-02-13 09:35:00,113.27,113.52,113.19,113.31,71726.0,111.6233,111.8697,111.5445,111.6627,71726.0
2024-02-13 09:40:00,113.35,113.46,113.15,113.4,44435.0,111.7021,111.8105,111.505,111.7514,44435.0
2024-02-13 09:45:00,113.4,113.55,113.19,113.36,84169.0,111.7514,111.8992,111.5445,111.712,84169.0
2024-02-13 09:50:00,113.35,113.5,113.14,113.49,36855.0,111.7021,111.8499,111.4952,111.8401,36855.0
2024-02-13 09:55:00,113.49,113.7,113.46,113.53,36593.0,111.8401,112.047,111.8105,111.8795,36593.0
2024-02-13 10:00:00,113.53,113.55,113.19,113.26,57885.0,111.8795,111.8992,111.5445,111.6134,57885.0
2024-02-13 10:05:00,113.26,113.31,113.13,113.2,61693.0,111.6134,111.6627,111.4853,111.5543,61693.0
2024-02-13 10:10:00,113.2,113.32,113.17,113.31,28594.0,111.5543,111.6726,111.5247,111.6627,28594.0
2024-02-13 10:15:00,113.32,113.41,113.16,113.39,56820.0,111.6726,111.7613,111.5149,111.7415,56820.0
2024-02-13 10:20:00,113.39,113.4,113.21,113.36,55073.0,111.7415,111.7514,111.5642,111.712,55073.0
2024-02-13 10:25:00,113.37,113.51,113.35,113.5,48620.0,111.7218,111.8598,111.7021,111.8499,48620.0
2024-02-13 10:30:00,113.48,113.64,113.44,113.6,67358.0,111.8302,111.9879,111.7908,111.9485,67358.0
2024-02-13 10:35:00,113.6,113.61,113.42,113.45,56253.0,111.9485,111.9583,111.7711,111.8007,56253.0
2024-02-13 10:40:00,113.44,113.63,113.4,113.61,55613.0,111.7908,111.9781,111.7514,111.9583,55613.0
2024-02-13 10:45:00,113.61,113.93,113.57,113.84,66903.0,111.9583,112.2737,111.9189,112.185,66903.0
2024-02-13 10:50:00,113.87,114.08,113.76,114.03,92046.0,112.2146,112.4215,112.1062,112.3722,92046.0
2024-02-13 10:55:00,114.07,114.14,113.76,113.82,60334.0,112.4117,112.4806,112.1062,112.1653,60334.0
2024-02-13 11:00:00,113.82,114.21,113.82,114.13,100690.0,112.1653,112.5496,112.1653,112.4708,100690.0
2024-02-13 11:05:00,114.15,114.18,113.99,114.01,85231.0,112.4905,112.5201,112.3328,112.3525,85231.0
2024-02-13 11:10:00,114.01,114.1,113.92,114.04,39317.0,112.3525,112.4412,112.2638,112.3821,39317.0
2024-02-13 11:15:00,114.05,114.19,113.77,113.77,58494.0,112.3919,112.5299,112.116,112.116,58494.0
2024-02-13 11:20:00,113.77,113.99,113.75,113.92,25292.0,112.116,112.3328,112.0963,112.2638,25292.0
2024-02-13 11:25:00,113.91,113.93,113.82,113.84,18528.0,112.254,112.2737,112.1653,112.185,18528.0
2024-02-13 11:30:00,113.83,113.87,113.77,113.77,39019.0,112.1751,112.2146,112.116,112.116,39019.0
2024-02-13 11:35:00,113.76,113.96,113.74,113.93,26560.0,112.1062,112.3033,112.0865,112.2737,26560.0
2024-02-13 11:40:00,113.95,113.97,113.77,113.8,50416.0,112.2934,112.3131,112.116,112.1456,50416.0
2024-02-13 11:45:00,113.78,113.79,113.6,113.63,58957.0,112.1259,112.1357,111.9485,111.9781,58957.0
2024-02-13 11:50:00,113.64,113.67,113.42,113.64,89463.0,111.9879,112.0175,111.7711,111.9879,89463.0
2024-02-13 11:55:00,113.63,113.68,113.58,113.62,34994.0,111.9781,112.0273,111.9288,111.9682,34994.0
2024-02-13 12:00:00,113.62,113.82,113.61,113.72,28771.0,111.9682,112.1653,111.9583,112.0667,28771.0
2024-02-13 12:05:00,113.72,113.87,113.71,113.8,26217.0,112.0667,112.2146,112.0569,112.1456,26217.0
2024-02-13 12:10:00,113.8,113.86,113.67,113.79,46498.0,112.1456,112.2047,112.0175,112.1357,46498.0
2024-02-13 12:15:00,113.8,113.94,113.79,113.79,36279.0,112.1456,112.2835,112.1357,112.1357,36279.0
2024-02-13 12:20:00,113.79,113.83,113.61,113.62,35170.0,112.1357,112.1751,111.9583,111.9682,35170.0
2024-02-13 12:25:00,113.61,113.67,113.52,113.6,31239.0,111.9583,112.0175,111.8697,111.9485,31239.0
2024-02-13 12:30:00,113.59,113.8,113.56,113.71,25119.0,111.9386,112.1456,111.9091,112.0569,25119.0
2024-02-13 12:35:00,113.7,113.71,113.59,113.64,36193.0,112.047,112.0569,111.9386,111.9879,36193.0
2024-02-13 12:40:00,113.65,113.67,113.56,113.58,45361.0,111.9978,112.0175,111.9091,111.9288,45361.0
2024-02-13 12:45:00,113.57,113.59,113.43,113.52,39039.0,111.9189,111.9386,111.781,111.8697,39039.0
2024-02-13 12:50:00,113.51,113.58,113.4,113.41,23144.0,111.8598,111.9288,111.7514,111.7613,23144.0
2024-02-13 12:55:00,113.39,113.48,113.33,113.48,30810.0,111.7415,111.8302,111.6824,111.8302,30810.0
2024-02-13 13:00:00,113.48,113.56,113.46,113.49,18536.0,111.8302,111.9091,111.8105,111.8401,18536.0
2024-02-13 13:05:00,113.49,113.6,113.49,113.57,18845.0,111.8401,111.9485,111.8401,111.9189,18845.0
2024-02-13 13:10:00,113.59,113.66,113.53,113.66,21624.0,111.9386,112.0076,111.8795,112.0076,21624.0
2024-02-13 13:15:00,113.66,113.66,113.56,113.61,24365.0,112.0076,112.0076,111.9091,111.9583,24365.0
2024-02-13 13:20:00,113.61,113.65,113.56,113.6,27778.0,111.9583,111.9978,111.9091,111.9485,27778.0
2024-02-13 13:25:00,113.61,113.69,113.58,113.65,30594.0,111.9583,112.0372,111.9288,111.9978,30594.0
2024-02-13 13:30:00,113.65,113.7,113.6,113.63,27610.0,111.9978,112.047,111.9485,111.9781,27610.0
2024-02-13 13:35:00,113.64,113.76,113.64,113.71,28590.0,111.9879,112.1062,111.9879,112.0569,28590.0
2024-02-13 13:40:00,113.71,113.74,113.64,113.7,25024.0,112.0569,112.0865,111.9879,112.047,25024.0
2024-02-13 13:45:00,113.71,113.77,113.68,113.69,25884.0,112.0569,112.116,112.0273,112.0372,25884.0
2024-02-13 13:50:00,113.69,113.73,113.63,113.72,24719.0,112.0372,112.0766,111.9781,112.0667,24719.0
2024-02-13 13:55:00,113.73,113.79,113.72,113.78,25018.0,112.0766,112.1357,112.0667,112.1259,25018.0
2024-02-13 14:00:00,113.81,113.81,113.6,113.63,22789.0,112.1554,112.1554,111.9485,111.9781,22789.0
2024-02-13 14:05:00,113.64,113.65,113.48,113.55,20533.0,111.9879,111.9978,111.8302,111.8992,20533.0
2024-02-13 14:10:00,113.55,113.56,113.42,113.44,27450.0,111.8992,111.9091,111.7711,111.7908,27450.0
2024-02-13 14:15:00,113.44,113.49,113.28,113.34,48359.0,111.7908,111.8401,111.6331,111.6923,48359.0
2024-02-13 14:20:00,113.35,113.43,113.31,113.36,38181.0,111.7021,111.781,111.6627,111.712,38181.0
2024-02-13 14:25:00,113.37,113.49,113.31,113.45,31866.0,111.7218,111.8401,111.6627,111.8007,31866.0
2024-02-13 14:30:00,113.44,113.5,113.36,113.44,55993.0,111.7908,111.8499,111.712,111.7908,55993.0
2024-02-13 14:35:00,113.45,113.5,113.4,113.5,31570.0,111.8007,111.8499,111.7514,111.8499,31570.0
2024-02-13 14:40:00,113.51,113.57,113.42,113.44,34095.0,111.8598,111.9189,111.7711,111.7908,34095.0
2024-02-13 14:45:00,113.44,113.49,113.34,113.36,36639.0,111.7908,111.8401,111.6923,111.712,36639.0
2024-02-13 14:50:00,113.36,113.4,113.04,113.1,139509.0,111.712,111.7514,111.3966,111.4558,139509.0
2024-02-13 14:55:00,113.09,113.23,113.0,113.15,63592.0,111.4459,111.5839,111.3572,111.505,63592.0
2024-02-13 15:00:00,113.17,113.23,113.07,113.18,57273.0,111.5247,111.5839,111.4262,111.5346,57273.0
2024-02-13 15:05:00,113.19,113.38,113.19,113.33,47428.0,111.5445,111.7317,111.5445,111.6824,47428.0
2024-02-13 15:10:00,113.34,113.42,113.27,113.31,49815.0,111.6923,111.7711,111.6233,111.6627,49815.0
2024-02-13 15:15:00,113.32,113.36,113.2,113.25,59389.0,111.6726,111.712,111.5543,111.6036,59389.0
2024-02-13 15:20:00,113.24,113.26,113.13,113.16,58054.0,111.5937,111.6134,111.4853,111.5149,58054.0
2024-02-13 15:25:00,113.16,113.34,113.15,113.29,68606.0,111.5149,111.6923,111.505,111.643,68606.0
2024-02-13 15:30:00,113.29,113.35,113.22,113.33,71749.0,111.643,111.7021,111.574,111.6824,71749.0
2024-02-13 15:35:00,113.32,113.35,113.26,113.29,84844.0,111.6726,111.7021,111.6134,111.643,84844.0
2024-02-13 15:40:00,113.29,113.55,113.28,113.55,66238.0,111.643,111.8992,111.6331,111.8992,66238.0
2024-02-13 15:45:00,113.54,113.66,113.53,113.56,107029.0,111.8894,112.0076,111.8795,111.9091,107029.0
2024-02-13 15:50:00,113.57,113.58,113.38,113.45,155459.0,111.9189,111.9288,111.7317,111.8007,155459.0
2024-02-13 15:55:00,113.46,113.71,113.41,113.69,401107.0,111.8105,112.0569,111.7613,112.0372,401107.0
2024-02-14 09:30:00,114.32,114.69,114.21,114.67,86853.0,112.658,113.0226,112.5496,113.0029,86853.0
2024-02-14 09:35:00,114.7,114.7,114.23,114.23,49826.0,113.0325,113.0325,112.5693,112.5693,49826.0
2024-02-14 09:40:00,114.21,114.4,114.14,114.26,25119.0,112.5496,112.7369,112.4806,112.5989,25119.0
2024-02-14 09:45:00,114.26,114.44,114.12,114.19,38168.0,112.5989,112.7763,112.4609,112.5299,38168.0
2024-02-14 09:50:00,114.18,114.2,113.98,113.98,25397.0,112.5201,112.5398,112.323,112.323,25397.0
2024-02-14 09:55:00,113.97,114.09,113.96,114.09,35999.0,112.3131,112.4314,112.3033,112.4314,35999.0
2024-02-14 10:00:00,114.1,114.14,113.83,113.86,30344.0,112.4412,112.4806,112.1751,112.2047,30344.0
2024-02-14 10:05:00,113.86,114.11,113.82,114.02,34695.0,112.2047,112.4511,112.1653,112.3624,34695.0
2024-02-14 10:10:00,114.06,114.2,114.05,114.07,25405.0,112.4018,112.5398,112.3919,112.4117,25405.0
2024-02-14 10:15:00,114.07,114.28,114.05,114.27,20569.0,112.4117,112.6186,112.3919,112.6088,20569.0
2024-02-14 10:20:00,114.27,114.49,114.26,114.48,60018.0,112.6088,112.8256,112.5989,112.8157,60018.0
2024-02-14 10:25:00,114.47,114.54,114.43,114.45,30287.0,112.8058,112.8748,112.7664,112.7861,30287.0
2024-02-14 10:30:00,114.47,114.58,114.45,114.56,38754.0,112.8058,112.9142,112.7861,112.8945,38754.0
2024-02-14 10:35:00,114.56,114.65,114.55,114.6,31213.0,112.8945,112.9832,112.8847,112.934,31213.0
2024-02-14 10:40:00,114.59,114.61,114.45,114.48,46048.0,112.9241,112.9438,112.7861,112.8157,46048.0
2024-02-14 10:45:00,114.48,114.71,114.47,114.7,46425.0,112.8157,113.0424,112.8058,113.0325,46425.0
2024-02-14 10:50:00,114.69,114.72,114.2,114.24,40946.0,113.0226,113.0522,112.5398,112.5792,40946.0
2024-02-14 10:55:00,114.23,114.27,114.1,114.11,42264.0,112.5693,112.6088,112.4412,112.4511,42264.0
2024-02-14 11:00:00,114.1,114.17,113.79,113.79,78897.0,112.4412,112.5102,112.1357,112.1357,78897.0
2024-02-14 11:05:00,113.8,114.01,113.73,113.97,74584.0,112.1456,112.3525,112.0766,112.3131,74584.0
2024-02-14 11:10:00,113.97,114.01,113.78,113.8,30127.0,112.3131,112.3525,112.1259,112.1456,30127.0
2024-02-14 11:15:00,113.81,113.81,113.63,113.65,42408.0,112.1554,112.1554,111.9781,111.9978,42408.0
2024-02-14 11:20:00,113.63,113.85,113.62,113.8,35976.0,111.9781,112.1949,111.9682,112.1456,35976.0
2024-02-14 11:25:00,113.81,113.88,113.76,113.8,32916.0,112.1554,112.2244,112.1062,112.1456,32916.0
2024-02-14 11:30:00,113.82,113.92,113.79,113.83,49582.0,112.1653,112.2638,112.1357,112.1751,49582.0
2024-02-14 11:35:00,113.82,113.9,113.79,113.8,22266.0,112.1653,112.2441,112.1357,112.1456,22266.0
2024-02-14 11:40:00,113.82,113.84,113.65,113.71,54316.0,112.1653,112.185,111.9978,112.0569,54316.0
2024-02-14 11:45:00,113.72,113.8,113.7,113.75,24720.0,112.0667,112.1456,112.047,112.0963,24720.0
2024-02-14 11:50:00,113.75,113.86,113.71,113.83,18021.0,112.0963,112.2047,112.0569,112.1751,18021.0
2024-02-14 11:55:00,113.84,113.85,113.75,113.78,26706.0,112.185,112.1949,112.0963,112.1259,26706.0
2024-02-14 12:00:00,113.78,113.81,113.55,113.57,86043.0,112.1259,112.1554,111.8992,111.9189,86043.0
2024-02-14 12:05:00,113.57,113.88,113.53,113.88,62923.0,111.9189,112.2244,111.8795,112.2244,62923.0
2024-02-14 12:10:00,113.94,114.02,113.89,113.92,19004.0,112.2835,112.3624,112.2343,112.2638,19004.0
2024-02-14 12:15:00,113.93,114.01,113.85,113.88,22366.0,112.2737,112.3525,112.1949,112.2244,22366.0
2024-02-14 12:20:00,113.85,113.89,113.76,113.83,23769.0,112.1949,112.2343,112.1062,112.1751,23769.0
2024-02-14 12:25:00,113.83,113.95,113.8,113.94,29533.0,112.1751,112.2934,112.1456,112.2835,29533.0
2024-02-14 12:30:00,113.94,113.98,113.89,113.98,32559.0,112.2835,112.323,112.2343,112.323,32559.0
2024-02-14 12:35:00,113.97,114.05,113.95,113.97,124003.0,112.3131,112.3919,112.2934,112.3131,124003.0
2024-02-14 12:40:00,113.96,113.97,113.87,113.9,39965.0,112.3033,112.3131,112.2146,112.2441,39965.0
2024-02-14 12:45:00,113.89,113.9,113.81,113.83,23950.0,112.2343,112.2441,112.1554,112.1751,23950.0
2024-02-14 12:50:00,113.83,113.84,113.73,113.8,19024.0,112.1751,112.185,112.0766,112.1456,19024.0
2024-02-14 12:55:00,113.8,113.91,113.79,113.89,19832.0,112.1456,112.254,112.1357,112.2343,19832.0
2024-02-14 13:00:00,113.9,113.99,113.89,113.91,20028.0,112.2441,112.3328,112.2343,112.254,20028.0
2024-02-14 13:05:00,113.91,113.91,113.78,113.78,24287.0,112.254,112.254,112.1259,112.1259,24287.0
2024-02-14 13:10:00,113.79,113.83,113.72,113.79,28052.0,112.1357,112.1751,112.0667,112.1357,28052.0
2024-02-14 13:15:00,113.8,113.88,113.78,113.81,34748.0,112.1456,112.2244,112.1259,112.1554,34748.0
2024-02-14 13:20:00,113.81,113.85,113.77,113.78,18589.0,112.1554,112.1949,112.116,112.1259,18589.0
2024-02-14 13:25:00,113.77,113.86,113.77,113.82,16817.0,112.116,112.2047,112.116,112.1653,16817.0
2024-02-14 13:30:00,113.83,114.13,113.81,114.11,60549.0,112.1751,112.4708,112.1554,112.4511,60549.0
2024-02-14 13:35:00,114.11,114.19,114.08,114.18,27520.0,112.4511,112.5299,112.4215,112.5201,27520.0
2024-02-14 13:40:00,114.18,114.21,114.05,114.09,48809.0,112.5201,112.5496,112.3919,112.4314,48809.0
2024-02-14 13:45:00,114.09,114.2,114.09,114.17,40212.0,112.4314,112.5398,112.4314,112.5102,40212.0
2024-02-14 13:50:00,114.17,114.19,114.05,114.07,23083.0,112.5102,112.5299,112.3919,112.4117,23083.0
2024-02-14 13:55:00,114.07,114.08,113.95,113.99,23419.0,112.4117,112.4215,112.2934,112.3328,23419.0
2024-02-14 14:00:00,113.99,114.0,113.86,113.87,22568.0,112.3328,112.3427,112.2047,112.2146,22568.0
2024-02-14 14:05:00,113.86,113.86,113.64,113.71,28997.0,112.2047,112.2047,111.9879,112.0569,28997.0
2024-02-14 14:10:00,113.71,113.78,113.67,113.71,22266.0,112.0569,112.1259,112.0175,112.0569,22266.0
2024-02-14 14:15:00,113.71,113.77,113.66,113.66,17594.0,112.0569,112.116,112.0076,112.0076,17594.0
2024-02-14 14:20:00,113.66,113.88,113.66,113.83,28311.0,112.0076,112.2244,112.0076,112.1751,28311.0
2024-02-14 14:25:00,113.83,113.89,113.82,113.86,18525.0,112.1751,112.2343,112.1653,112.2047,18525.0
2024-02-14 14:30:00,113.87,113.87,113.75,113.75,23546.0,112.2146,112.2146,112.0963,112.0963,23546.0
2024-02-14 14:35:00,113.75,113.86,113.71,113.84,30745.0,112.0963,112.2047,112.0569,112.185,30745.0
2024-02-14 14:40:00,113.84,113.94,113.82,113.89,17424.0,112.185,112.2835,112.1653,112.2343,17424.0
2024-02-14 14:45:00,113.9,113.91,113.8,113.87,16464.0,112.2441,112.254,112.1456,112.2146,16464.0
2024-02-14 14:50:00,113.86,113.86,113.79,113.79,34968.0,112.2047,112.2047,112.1357,112.1357,34968.0
2024-02-14 14:55:00,113.79,113.86,113.72,113.82,55284.0,112.1357,112.2047,112.0667,112.1653,55284.0
2024-02-14 15:00:00,113.84,113.91,113.8,113.86,34455.0,112.185,112.254,112.1456,112.2047,34455.0
2024-02-14 15:05:00,113.85,113.95,113.79,113.91,112545.0,112.1949,112.2934,112.1357,112.254,112545.0
2024-02-14 15:10:00,113.92,113.95,113.86,113.91,35158.0,112.2638,112.2934,112.2047,112.254,35158.0
2024-02-14 15:15:00,113.92,113.97,113.89,113.92,43991.0,112.2638,112.3131,112.2343,112.2638,43991.0
2024-02-14 15:20:00,113.93,113.97,113.87,113.95,25142.0,112.2737,112.3131,112.2146,112.2934,25142.0
2024-02-14 15:25:00,113.96,114.08,113.95,114.01,41097.0,112.3033,112.4215,112.2934,112.3525,41097.0
2024-02-14 15:30:00,114.02,114.06,113.89,113.94,39575.0,112.3624,112.4018,112.2343,112.2835,39575.0
2024-02-14 15:35:00,113.94,114.07,113.93,114.06,39776.0,112.2835,112.4117,112.2737,112.4018,39776.0
2024-02-14 15:40:00,114.06,114.08,113.95,113.98,53367.0,112.4018,112.4215,112.2934,112.323,53367.0
2024-02-14 15:45:00,113.98,114.16,113.97,114.11,86905.0,112.323,112.5004,112.3131,112.4511,86905.0
2024-02-14 15:50:00,114.11,114.2,113.97,113.97,126927.0,112.4511,112.5398,112.3131,112.3131,126927.0
2024-02-14 15:55:00,113.97,114.39,113.97,114.24,381412.0,112.3131,112.727,112.3131,112.5792,381412.0
2024-02-15 09:30:00,114.25,114.31,113.86,113.93,103119.0,112.589,112.6482,112.2047,112.2737,103119.0
2024-02-15 09:35:00,113.94,114.0,113.42,113.52,49331.0,112.2835,112.3427,111.7711,111.8697,49331.0
2024-02-15 09:40:00,113.53,113.64,113.32,113.33,63873.0,111.8795,111.9879,111.6726,111.6824,63873.0
2024-02-15 09:45:00,113.33,113.55,113.15,113.36,78424.0,111.6824,111.8992,111.505,111.712,78424.0
2024-02-15 09:50:00,113.39,113.45,113.2,113.28,118254.0,111.7415,111.8007,111.5543,111.6331,118254.0
2024-02-15 09:55:00,113.26,114.1,113.02,113.14,90733.0,111.6134,112.4412,111.3769,111.4952,90733.0
2024-02-15 10:00:00,113.15,113.37,113.13,113.21,89156.0,111.505,111.7218,111.4853,111.5642,89156.0
2024-02-15 10:05:00,113.2,113.21,112.99,113.13,53756.0,111.5543,111.5642,111.3474,111.4853,53756.0
2024-02-15 10:10:00,113.14,113.54,113.14,113.51,58373.0,111.4952,111.8894,111.4952,111.8598,58373.0
2024-02-15 10:15:00,113.5,113.53,113.27,113.33,40428.0,111.8499,111.8795,111.6233,111.6824,40428.0
2024-02-15 10:20:00,113.33,113.34,113.09,113.24,39196.0,111.6824,111.6923,111.4459,111.5937,39196.0
2024-02-15 10:25:00,113.25,113.31,113.02,113.12,63933.0,111.6036,111.6627,111.3769,111.4755,63933.0
2024-02-15 10:30:00,113.12,113.26,113.0,113.16,69302.0,111.4755,111.6134,111.3572,111.5149,69302.0
2024-02-15 10:35:00,113.16,113.27,113.01,113.26,52792.0,111.5149,111.6233,111.3671,111.6134,52792.0
2024-02-15 10:40:00,113.26,113.28,113.15,113.15,34083.0,111.6134,111.6331,111.505,111.505,34083.0
2024-02-15 10:45:00,113.16,113.31,113.14,113.31,50755.0,111.5149,111.6627,111.4952,111.6627,50755.0
2024-02-15 10:50:00,113.31,113.59,113.3,113.55,76386.0,111.6627,111.9386,111.6529,111.8992,76386.0
2024-02-15 10:55:00,113.55,113.66,113.52,113.64,31990.0,111.8992,112.0076,111.8697,111.9879,31990.0
2024-02-15 11:00:00,113.64,113.64,113.51,113.59,26359.0,111.9879,111.9879,111.8598,111.9386,26359.0
2024-02-15 11:05:00,113.59,113.62,113.43,113.5,39154.0,111.9386,111.9682,111.781,111.8499,39154.0
2024-02-15 11:10:00,113.51,113.68,113.45,113.64,37657.0,111.8598,112.0273,111.8007,111.9879,37657.0
2024-02-15 11:15:00,113.64,113.69,113.56,113.59,22246.0,111.9879,112.0372,111.9091,111.9386,22246.0
2024-02-15 11:20:00,113.57,113.62,113.44,113.46,23553.0,111.9189,111.9682,111.7908,111.8105,23553.0
2024-02-15 11:25:00,113.47,113.48,113.35,113.45,27129.0,111.8204,111.8302,111.7021,111.8007,27129.0
2024-02-15 11:30:00,113.45,113.51,113.4,113.48,29311.0,111.8007,111.8598,111.7514,111.8302,29311.0
2024-02-15 11:35:00,113.47,113.51,113.31,113.44,18290.0,111.8204,111.8598,111.6627,111.7908,18290.0
2024-02-15 11:40:00,113.45,113.5,113.33,113.35,20543.0,111.8007,111.8499,111.6824,111.7021,20543.0
2024-02-15 11:45:00,113.35,113.38,113.27,113.28,19610.0,111.7021,111.7317,111.6233,111.6331,19610.0
2024-02-15 11:50:00,113.28,113.36,113.12,113.18,50525.0,111.6331,111.712,111.4755,111.5346,50525.0
2024-02-15 11:55:00,113.17,113.25,113.15,113.24,15443.0,111.5247,111.6036,111.505,111.5937,15443.0
2024-02-15 12:00:00,113.24,113.24,113.09,113.14,42120.0,111.5937,111.5937,111.4459,111.4952,42120.0
2024-02-15 12:05:00,113.13,113.13,113.03,113.06,25558.0,111.4853,111.4853,111.3868,111.4163,25558.0
2024-02-15 12:10:00,113.06,113.1,113.01,113.04,25533.0,111.4163,111.4558,111.3671,111.3966,25533.0
2024-02-15 12:15:00,113.04,113.05,112.88,112.97,49250.0,111.3966,111.4065,111.239,111.3277,49250.0
2024-02-15 12:20:00,112.97,113.1,112.95,113.01,27451.0,111.3277,111.4558,111.3079,111.3671,27451.0
2024-02-15 12:25:00,113.02,113.22,113.01,113.13,46993.0,111.3769,111.574,111.3671,111.4853,46993.0
2024-02-15 12:30:00,113.13,113.21,113.11,113.15,39935.0,111.4853,111.5642,111.4656,111.505,39935.0
2024-02-15 12:35:00,113.16,113.16,113.05,113.06,32386.0,111.5149,111.5149,111.4065,111.4163,32386.0
2024-02-15 12:40:00,113.06,113.11,113.03,113.06,34184.0,111.4163,111.4656,111.3868,111.4163,34184.0
2024-02-15 12:45:00,113.05,113.09,112.93,113.02,35079.0,111.4065,111.4459,111.2882,111.3769,35079.0
2024-02-15 12:50:00,113.02,113.12,112.95,113.07,27513.0,111.3769,111.4755,111.3079,111.4262,27513.0
2024-02-15 12:55:00,113.08,113.17,113.03,113.07,24916.0,111.4361,111.5247,111.3868,111.4262,24916.0
2024-02-15 13:00:00,113.07,113.12,113.05,113.07,21045.0,111.4262,111.4755,111.4065,111.4262,21045.0
2024-02-15 13:05:00,113.07,113.31,113.03,113.26,33349.0,111.4262,111.6627,111.3868,111.6134,33349.0
2024-02-15 13:10:00,113.25,113.26,113.15,113.15,18406.0,111.6036,111.6134,111.505,111.505,18406.0
2024-02-15 13:15:00,113.16,113.22,113.15,113.22,16754.0,111.5149,111.574,111.505,111.574,16754.0
2024-02-15 13:20:00,113.22,113.3,113.21,113.3,33280.0,111.574,111.6529,111.5642,111.6529,33280.0
2024-02-15 13:25:00,113.31,113.33,113.23,113.24,23542.0,111.6627,111.6824,111.5839,111.5937,23542.0
2024-02-15 13:30:00,113.24,113.27,113.13,113.14,18786.0,111.5937,111.6233,111.4853,111.4952,18786.0
2024-02-15 13:35:00,113.14,113.14,113.0,113.12,28265.0,111.4952,111.4952,111.3572,111.4755,28265.0
2024-02-15 13:40:00,113.12,113.14,113.02,113.07,24970.0,111.4755,111.4952,111.3769,111.4262,24970.0
2024-02-15 13:45:00,113.07,113.08,113.0,113.04,19527.0,111.4262,111.4361,111.3572,111.3966,19527.0
2024-02-15 13:50:00,113.04,113.13,113.03,113.11,20709.0,111.3966,111.4853,111.3868,111.4656,20709.0
2024-02-15 13:55:00,113.12,113.12,113.05,113.08,27983.0,111.4755,111.4755,111.4065,111.4361,27983.0
2024-02-15 14:00:00,113.08,113.21,113.07,113.21,36388.0,111.4361,111.5642,111.4262,111.5642,36388.0
2024-02-15 14:05:00,113.2,113.31,113.18,113.18,33309.0,111.5543,111.6627,111.5346,111.5346,33309.0
2024-02-15 14:10:00,113.18,113.18,113.02,113.13,34490.0,111.5346,111.5346,111.3769,111.4853,34490.0
2024-02-15 14:15:00,113.12,113.25,113.09,113.24,33739.0,111.4755,111.6036,111.4459,111.5937,33739.0
2024-02-15 14:20:00,113.23,113.23,113.15,113.19,25250.0,111.5839,111.5839,111.505,111.5445,25250.0
2024-02-15 14:25:00,113.18,113.18,113.08,113.13,31599.0,111.5346,111.5346,111.4361,111.4853,31599.0
2024-02-15 14:30:00,113.12,113.21,113.09,113.19,24745.0,111.4755,111.5642,111.4459,111.5445,24745.0
2024-02-15 14:35:00,113.2,113.25,113.18,113.24,29197.0,111.5543,111.6036,111.5346,111.5937,29197.0
2024-02-15 14:40:00,113.23,113.24,113.11,113.11,31704.0,111.5839,111.5937,111.4656,111.4656,31704.0
2024-02-15 14:45:00,113.11,113.19,113.09,113.18,37483.0,111.4656,111.5445,111.4459,111.5346,37483.0
2024-02-15 14:50:00,113.19,113.19,113.08,113.11,41033.0,111.5445,111.5445,111.4361,111.4656,41033.0
2024-02-15 14:55:00,113.11,113.16,113.0,113.04,39040.0,111.4656,111.5149,111.3572,111.3966,39040.0
2024-02-15 15:00:00,113.04,113.04,112.97,113.0,72064.0,111.3966,111.3966,111.3277,111.3572,72064.0
2024-02-15 15:05:00,113.0,113.03,112.97,113.0,48706.0,111.3572,111.3868,111.3277,111.3572,48706.0
2024-02-15 15:10:00,113.0,113.08,112.98,113.05,36702.0,111.3572,111.4361,111.3375,111.4065,36702.0
2024-02-15 15:15:00,113.05,113.07,112.94,112.98,40926.0,111.4065,111.4262,111.2981,111.3375,40926.0
2024-02-15 15:20:00,112.98,113.0,112.84,112.86,66534.0,111.3375,111.3572,111.1995,111.2192,66534.0
2024-02-15 15:25:00,112.86,112.94,112.85,112.9,53908.0,111.2192,111.2981,111.2094,111.2587,53908.0
2024-02-15 15:30:00,112.9,112.93,112.85,112.88,57931.0,111.2587,111.2882,111.2094,111.239,57931.0
2024-02-15 15:35:00,112.88,112.88,112.79,112.79,65560.0,111.239,111.239,111.1503,111.1503,65560.0
2024-02-15 15:40:00,112.8,112.8,112.65,112.69,109420.0,111.1601,111.1601,111.0123,111.0517,109420.0
2024-02-15 15:45:00,112.69,112.76,112.66,112.72,142686.0,111.0517,111.1207,111.0222,111.0813,142686.0
2024-02-15 15:50:00,112.72,112.77,112.61,112.72,266100.0,111.0813,111.1306,110.9729,111.0813,266100.0
2024-02-15 15:55:00,112.72,112.76,112.57,112.74,462522.0,111.0813,111.1207,110.9335,111.101,462522.0
2024-02-16 09:30:00,113.02,113.11,112.59,112.73,291406.0,111.3769,111.4656,110.9532,111.0911,291406.0
2024-02-16 09:35:00,112.73,112.96,112.69,112.86,44364.0,111.0911,111.3178,111.0517,111.2192,44364.0
2024-02-16 09:40:00,112.88,112.95,112.71,112.73,55405.0,111.239,111.3079,111.0714,111.0911,55405.0
2024-02-16 09:45:00,112.73,112.8,112.55,112.55,64782.0,111.0911,111.1601,110.9138,110.9138,64782.0
2024-02-16 09:50:00,112.55,112.55,112.09,112.11,88755.0,110.9138,110.9138,110.4604,110.4802,88755.0
2024-02-16 09:55:00,112.12,112.13,111.84,111.98,84131.0,110.49,110.4999,110.2141,110.352,84131.0
2024-02-16 10:00:00,111.96,111.96,111.72,111.88,71724.0,110.3323,110.3323,110.0958,110.2535,71724.0
2024-02-16 10:05:00,111.89,111.97,111.66,111.69,96287.0,110.2634,110.3422,110.0367,110.0663,96287.0
2024-02-16 10:10:00,111.68,111.94,111.67,111.91,97605.0,110.0564,110.3126,110.0465,110.2831,97605.0
2024-02-16 10:15:00,111.9,112.18,111.84,112.15,64088.0,110.2732,110.5491,110.2141,110.5196,64088.0
2024-02-16 10:20:00,112.14,112.14,111.9,112.0,59248.0,110.5097,110.5097,110.2732,110.3718,59248.0
2024-02-16 10:25:00,112.0,112.16,111.99,112.16,55110.0,110.3718,110.5294,110.3619,110.5294,55110.0
2024-02-16 10:30:00,112.16,112.18,111.99,112.17,46964.0,110.5294,110.5491,110.3619,110.5393,46964.0
2024-02-16 10:35:00,112.17,112.42,112.13,112.4,78725.0,110.5393,110.7856,110.4999,110.7659,78725.0
2024-02-16 10:40:00,112.39,112.5,112.34,112.39,83165.0,110.7561,110.8645,110.7068,110.7561,83165.0
2024-02-16 10:45:00,112.39,112.47,112.35,112.41,89245.0,110.7561,110.8349,110.7167,110.7758,89245.0
2024-02-16 10:50:00,112.43,112.6,112.43,112.5,99352.0,110.7955,110.963,110.7955,110.8645,99352.0
2024-02-16 10:55:00,112.49,112.49,112.21,112.27,60955.0,110.8546,110.8546,110.5787,110.6378,60955.0
2024-02-16 11:00:00,112.27,112.37,112.2,112.3,40467.0,110.6378,110.7364,110.5688,110.6674,40467.0
2024-02-16 11:05:00,112.31,112.43,112.2,112.36,34503.0,110.6772,110.7955,110.5688,110.7265,34503.0
2024-02-16 11:10:00,112.37,112.49,112.33,112.41,51751.0,110.7364,110.8546,110.697,110.7758,51751.0
2024-02-16 11:15:00,112.4,112.41,112.25,112.35,27750.0,110.7659,110.7758,110.6181,110.7167,27750.0
2024-02-16 11:20:00,112.35,112.37,112.25,112.31,34037.0,110.7167,110.7364,110.6181,110.6772,34037.0
2024-02-16 11:25:00,112.3,112.5,112.28,112.5,63213.0,110.6674,110.8645,110.6477,110.8645,63213.0
2024-02-16 11:30:00,112.51,112.6,112.36,112.36,34775.0,110.8743,110.963,110.7265,110.7265,34775.0
2024-02-16 11:35:00,112.35,112.35,112.2,112.24,28891.0,110.7167,110.7167,110.5688,110.6083,28891.0
2024-02-16 11:40:00,112.25,112.32,112.19,112.29,33065.0,110.6181,110.6871,110.559,110.6575,33065.0
2024-02-16 11:45:00,112.29,112.3,112.16,112.24,24890.0,110.6575,110.6674,110.5294,110.6083,24890.0
2024-02-16 11:50:00,112.24,112.3,112.18,112.27,27492.0,110.6083,110.6674,110.5491,110.6378,27492.0
2024-02-16 11:55:00,112.26,112.31,112.19,112.25,40513.0,110.628,110.6772,110.559,110.6181,40513.0
2024-02-16 12:00:00,112.24,112.31,112.18,112.22,45306.0,110.6083,110.6772,110.5491,110.5886,45306.0
2024-02-16 12:05:00,112.21,112.25,112.17,112.2,60601.0,110.5787,110.6181,110.5393,110.5688,60601.0
2024-02-16 12:10:00,112.2,112.2,112.03,112.06,78699.0,110.5688,110.5688,110.4013,110.4309,78699.0
2024-02-16 12:15:00,112.06,112.16,112.0,112.03,59122.0,110.4309,110.5294,110.3718,110.4013,59122.0
2024-02-16 12:20:00,112.02,112.23,112.0,112.23,31266.0,110.3915,110.5984,110.3718,110.5984,31266.0
2024-02-16 12:25:00,112.23,112.24,112.13,112.23,28809.0,110.5984,110.6083,110.4999,110.5984,28809.0
2024-02-16 12:30:00,112.24,112.27,112.16,112.18,29706.0,110.6083,110.6378,110.5294,110.5491,29706.0
2024-02-16 12:35:00,112.18,112.3,112.16,112.2,36858.0,110.5491,110.6674,110.5294,110.5688,36858.0
2024-02-16 12:40:00,112.2,112.23,112.12,112.13,29924.0,110.5688,110.5984,110.49,110.4999,29924.0
2024-02-16 12:45:00,112.14,112.15,112.03,112.11,28457.0,110.5097,110.5196,110.4013,110.4802,28457.0
2024-02-16 12:50:00,112.1,112.11,111.99,112.1,87123.0,110.4703,110.4802,110.3619,110.4703,87123.0
2024-02-16 12:55:00,112.1,112.11,111.93,112.0,38855.0,110.4703,110.4802,110.3028,110.3718,38855.0
2024-02-16 13:00:00,112.0,112.07,111.95,112.0,64489.0,110.3718,110.4407,110.3225,110.3718,64489.0
2024-02-16 13:05:00,112.0,112.0,111.85,111.98,82390.0,110.3718,110.3718,110.2239,110.352,82390.0
2024-02-16 13:10:00,111.97,111.98,111.83,111.91,30825.0,110.3422,110.352,110.2042,110.2831,30825.0
2024-02-16 13:15:00,111.89,111.94,111.83,111.87,52716.0,110.2634,110.3126,110.2042,110.2436,52716.0
2024-02-16 13:20:00,111.87,111.95,111.8,111.95,43591.0,110.2436,110.3225,110.1747,110.3225,43591.0
2024-02-16 13:25:00,111.94,111.99,111.88,111.91,65096.0,110.3126,110.3619,110.2535,110.2831,65096.0
2024-02-16 13:30:00,111.92,111.94,111.82,111.86,60583.0,110.2929,110.3126,110.1944,110.2338,60583.0
2024-02-16 13:35:00,111.86,111.87,111.73,111.78,41436.0,110.2338,110.2436,110.1057,110.155,41436.0
2024-02-16 13:40:00,111.78,111.8,111.7,111.78,37085.0,110.155,110.1747,110.0761,110.155,37085.0
2024-02-16 13:45:00,111.78,111.9,111.76,111.88,48111.0,110.155,110.2732,110.1352,110.2535,48111.0
2024-02-16 13:50:00,111.89,112.05,111.85,112.04,40022.0,110.2634,110.421,110.2239,110.4112,40022.0
2024-02-16 13:55:00,112.05,112.16,111.96,112.16,38578.0,110.421,110.5294,110.3323,110.5294,38578.0
2024-02-16 14:00:00,112.16,112.25,112.11,112.16,53614.0,110.5294,110.6181,110.4802,110.5294,53614.0
2024-02-16 14:05:00,112.18,112.2,112.11,112.13,26217.0,110.5491,110.5688,110.4802,110.4999,26217.0
2024-02-16 14:10:00,112.13,112.14,112.07,112.1,32265.0,110.4999,110.5097,110.4407,110.4703,32265.0
2024-02-16 14:15:00,112.1,112.36,112.08,112.31,35537.0,110.4703,110.7265,110.4506,110.6772,35537.0
2024-02-16 14:20:00,112.3,112.33,112.22,112.26,21406.0,110.6674,110.697,110.5886,110.628,21406.0
2024-02-16 14:25:00,112.27,112.33,112.27,112.29,24598.0,110.6378,110.697,110.6378,110.6575,24598.0
2024-02-16 14:30:00,112.29,112.3,112.15,112.25,23787.0,110.6575,110.6674,110.5196,110.6181,23787.0
2024-02-16 14:35:00,112.25,112.26,112.14,112.14,29689.0,110.6181,110.628,110.5097,110.5097,29689.0
2024-02-16 14:40:00,112.14,112.19,112.03,112.07,33817.0,110.5097,110.559,110.4013,110.4407,33817.0
2024-02-16 14:45:00,112.06,112.07,111.73,111.9,77996.0,110.4309,110.4407,110.1057,110.2732,77996.0
2024-02-16 14:50:00,111.9,111.9,111.73,111.74,39184.0,110.2732,110.2732,110.1057,110.1155,39184.0
2024-02-16 14:55:00,111.73,111.79,111.65,111.77,39191.0,110.1057,110.1648,110.0268,110.1451,39191.0
2024-02-16 15:00:00,111.78,111.82,111.66,111.68,40453.0,110.155,110.1944,110.0367,110.0564,40453.0
2024-02-16 15:05:00,111.67,111.72,111.64,111.72,38006.0,110.0465,110.0958,110.017,110.0958,38006.0
2024-02-16 15:10:00,111.73,111.73,111.58,111.64,54417.0,110.1057,110.1057,109.9579,110.017,54417.0
2024-02-16 15:15:00,111.63,111.65,111.51,111.61,63144.0,110.0071,110.0268,109.8889,109.9874,63144.0
2024-02-16 15:20:00,111.61,111.71,111.58,111.69,54962.0,109.9874,110.086,109.9579,110.0663,54962.0
2024-02-16 15:25:00,111.7,111.8,111.68,111.72,42854.0,110.0761,110.1747,110.0564,110.0958,42854.0
2024-02-16 15:30:00,111.72,111.77,111.63,111.66,69046.0,110.0958,110.1451,110.0071,110.0367,69046.0
2024-02-16 15:35:00,111.66,111.7,111.5,111.55,59106.0,110.0367,110.0761,109.879,109.9283,59106.0
2024-02-16 15:40:00,111.55,111.56,111.42,111.47,94387.0,109.9283,109.9381,109.8002,109.8495,94387.0
2024-02-16 15:45:00,111.47,111.57,111.28,111.31,165496.0,109.8495,109.948,109.6622,109.6918,165496.0
2024-02-16 15:50:00,111.31,111.52,111.24,111.48,232419.0,109.6918,109.8987,109.6228,109.8593,232419.0
2024-02-16 15:55:00,111.48,111.5,111.27,111.28,489259.0,109.8593,109.879,109.6524,109.6622,489259.0
2024-02-20 09:30:00,110.53,110.77,109.88,110.0,246601.0,108.9231,109.1596,108.2826,108.4008,246601.0
2024-02-20 09:35:00,109.98,110.06,109.35,109.38,95336.0,108.3811,108.46,107.7603,107.7898,95336.0
2024-02-20 09:40:00,109.43,109.65,109.29,109.48,99924.0,107.8391,108.0559,107.7011,107.8884,99924.0
2024-02-20 09:45:00,109.47,109.48,109.04,109.1,109783.0,107.8785,107.8884,107.4548,107.5139,109783.0
2024-02-20 09:50:00,109.1,109.11,108.92,109.06,107113.0,107.5139,107.5238,107.3365,107.4745,107113.0
2024-02-20 09:55:00,109.03,109.11,108.83,108.9,90564.0,107.4449,107.5238,107.2478,107.3168,90564.0
2024-02-20 10:00:00,108.9,108.93,108.55,108.55,90272.0,107.3168,107.3464,106.9719,106.9719,90272.0
2024-02-20 10:05:00,108.55,108.64,108.46,108.47,126882.0,106.9719,107.0606,106.8832,106.8931,126882.0
2024-02-20 10:10:00,108.49,108.55,108.34,108.55,147003.0,106.9128,106.9719,106.765,106.9719,147003.0
2024-02-20 10:15:00,108.54,108.62,108.35,108.45,135366.0,106.9621,107.0409,106.7748,106.8734,135366.0
2024-02-20 10:20:00,108.47,108.55,108.29,108.29,112466.0,106.8931,106.9719,106.7157,106.7157,112466.0
2024-02-20 10:25:00,108.29,108.32,108.16,108.27,97201.0,106.7157,106.7453,106.5876,106.696,97201.0
2024-02-20 10:30:00,108.26,108.26,107.8,108.18,124438.0,106.6861,106.6861,106.2328,106.6073,124438.0
2024-02-20 10:35:00,108.18,108.24,108.13,108.23,70655.0,106.6073,106.6664,106.558,106.6566,70655.0
2024-02-20 10:40:00,108.23,108.32,108.16,108.18,146506.0,106.6566,106.7453,106.5876,106.6073,146506.0
2024-02-20 10:45:00,108.18,108.4,108.18,108.36,131511.0,106.6073,106.8241,106.6073,106.7847,131511.0
2024-02-20 10:50:00,108.36,108.55,108.17,108.2,141705.0,106.7847,106.9719,106.5974,106.627,141705.0
2024-02-20 10:55:00,108.19,108.4,108.18,108.39,92278.0,106.6171,106.8241,106.6073,106.8142,92278.0
2024-02-20 11:00:00,108.4,108.54,108.4,108.51,81191.0,106.8241,106.9621,106.8241,106.9325,81191.0
2024-02-20 11:05:00,108.5,108.51,108.19,108.2,71175.0,106.9226,106.9325,106.6171,106.627,71175.0
2024-02-20 11:10:00,108.19,108.33,108.17,108.29,79301.0,106.6171,106.7551,106.5974,106.7157,79301.0
2024-02-20 11:15:00,108.3,108.33,108.21,108.21,47483.0,106.7255,106.7551,106.6369,106.6369,47483.0
2024-02-20 11:20:00,108.2,108.2,108.02,108.09,67563.0,106.627,106.627,106.4496,106.5186,67563.0
2024-02-20 11:25:00,108.08,108.16,108.0,108.01,57884.0,106.5087,106.5876,106.4299,106.4398,57884.0
2024-02-20 11:30:00,108.0,108.01,107.82,107.85,83709.0,106.4299,106.4398,106.2525,106.2821,83709.0
2024-02-20 11:35:00,107.85,108.05,107.77,108.0,72295.0,106.2821,106.4792,106.2032,106.4299,72295.0
2024-02-20 11:40:00,107.99,108.08,107.87,107.99,109462.0,106.42,106.5087,106.3018,106.42,109462.0
2024-02-20 11:45:00,107.99,108.3,107.96,108.27,163412.0,106.42,106.7255,106.3905,106.696,163412.0
2024-02-20 11:50:00,108.26,108.48,108.23,108.3,74122.0,106.6861,106.9029,106.6566,106.7255,74122.0
2024-02-20 11:55:00,108.3,108.3,107.93,107.93,53697.0,106.7255,106.7255,106.3609,106.3609,53697.0
2024-02-20 12:00:00,107.92,107.98,107.84,107.92,70796.0,106.3511,106.4102,106.2722,106.3511,70796.0
2024-02-20 12:05:00,107.9,107.9,107.73,107.79,40619.0,106.3314,106.3314,106.1638,106.223,40619.0
2024-02-20 12:10:00,107.79,107.95,107.79,107.86,67030.0,106.223,106.3806,106.223,106.2919,67030.0
2024-02-20 12:15:00,107.84,107.86,107.77,107.82,42435.0,106.2722,106.2919,106.2032,106.2525,42435.0
2024-02-20 12:20:00,107.82,107.86,107.68,107.74,54071.0,106.2525,106.2919,106.1146,106.1737,54071.0
2024-02-20 12:25:00,107.74,107.91,107.73,107.8,54584.0,106.1737,106.3412,106.1638,106.2328,54584.0
2024-02-20 12:30:00,107.81,108.09,107.8,108.03,115697.0,106.2427,106.5186,106.2328,106.4595,115697.0
2024-02-20 12:35:00,108.03,108.04,107.86,107.89,69264.0,106.4595,106.4693,106.2919,106.3215,69264.0
2024-02-20 12:40:00,107.88,108.0,107.84,107.95,50290.0,106.3116,106.4299,106.2722,106.3806,50290.0
2024-02-20 12:45:00,107.94,107.96,107.86,107.86,85072.0,106.3708,106.3905,106.2919,106.2919,85072.0
2024-02-20 12:50:00,107.87,107.92,107.77,107.88,72839.0,106.3018,106.3511,106.2032,106.3116,72839.0
2024-02-20 12:55:00,107.88,107.95,107.81,107.89,81885.0,106.3116,106.3806,106.2427,106.3215,81885.0
2024-02-20 13:00:00,107.88,107.95,107.83,107.85,48183.0,106.3116,106.3806,106.2624,106.2821,48183.0
2024-02-20 13:05:00,107.85,107.98,107.84,107.95,49571.0,106.2821,106.4102,106.2722,106.3806,49571.0
2024-02-20 13:10:00,107.94,108.01,107.89,108.01,60042.0,106.3708,106.4398,106.3215,106.4398,60042.0
2024-02-20 13:15:00,108.01,108.01,107.87,108.0,40677.0,106.4398,106.4398,106.3018,106.4299,40677.0
2024-02-20 13:20:00,108.0,108.21,107.98,108.11,135841.0,106.4299,106.6369,106.4102,106.5383,135841.0
2024-02-20 13:25:00,108.11,108.18,107.95,108.07,72099.0,106.5383,106.6073,106.3806,106.4989,72099.0
2024-02-20 13:30:00,108.06,108.32,108.04,108.31,61272.0,106.489,106.7453,106.4693,106.7354,61272.0
2024-02-20 13:35:00,108.31,108.59,108.31,108.58,83545.0,106.7354,107.0113,106.7354,107.0015,83545.0
2024-02-20 13:40:00,108.59,108.7,108.52,108.69,73969.0,107.0113,107.1197,106.9423,107.1099,73969.0
2024-02-20 13:45:00,108.69,108.77,108.42,108.44,72907.0,107.1099,107.1887,106.8438,106.8635,72907.0
2024-02-20 13:50:00,108.43,108.55,108.39,108.42,41096.0,106.8537,106.9719,106.8142,106.8438,41096.0
2024-02-20 13:55:00,108.43,108.53,108.33,108.4,39959.0,106.8537,106.9522,106.7551,106.8241,39959.0
2024-02-20 14:00:00,108.39,108.41,108.19,108.21,41864.0,106.8142,106.8339,106.6171,106.6369,41864.0
2024-02-20 14:05:00,108.2,108.29,108.15,108.18,66210.0,106.627,106.7157,106.5777,106.6073,66210.0
2024-02-20 14:10:00,108.18,108.32,108.15,108.3,69267.0,106.6073,106.7453,106.5777,106.7255,69267.0
2024-02-20 14:15:00,108.3,108.3,108.05,108.24,58417.0,106.7255,106.7255,106.4792,106.6664,58417.0
2024-02-20 14:20:00,108.25,108.25,108.03,108.03,44127.0,106.6763,106.6763,106.4595,106.4595,44127.0
2024-02-20 14:25:00,108.03,108.14,107.98,108.12,36794.0,106.4595,106.5679,106.4102,106.5482,36794.0
2024-02-20 14:30:00,108.13,108.27,108.13,108.2,45681.0,106.558,106.696,106.558,106.627,45681.0
2024-02-20 14:35:00,108.2,108.22,108.11,108.12,51368.0,106.627,106.6467,106.5383,106.5482,51368.0
2024-02-20 14:40:00,108.11,108.21,108.1,108.15,46811.0,106.5383,106.6369,106.5284,106.5777,46811.0
2024-02-20 14:45:00,108.16,108.27,108.15,108.27,63384.0,106.5876,106.696,106.5777,106.696,63384.0
2024-02-20 14:50:00,108.28,108.36,108.25,108.32,36846.0,106.7058,106.7847,106.6763,106.7453,36846.0
2024-02-20 14:55:00,108.31,108.42,108.25,108.4,90620.0,106.7354,106.8438,106.6763,106.8241,90620.0
2024-02-20 15:00:00,108.4,108.47,108.33,108.38,45477.0,106.8241,106.8931,106.7551,106.8044,45477.0
2024-02-20 15:05:00,108.38,108.49,108.37,108.49,39815.0,106.8044,106.9128,106.7945,106.9128,39815.0
2024-02-20 15:10:00,108.49,108.6,108.46,108.48,52953.0,106.9128,107.0212,106.8832,106.9029,52953.0
2024-02-20 15:15:00,108.49,108.64,108.48,108.53,50939.0,106.9128,107.0606,106.9029,106.9522,50939.0
2024-02-20 15:20:00,108.54,108.62,108.5,108.57,49762.0,106.9621,107.0409,106.9226,106.9916,49762.0
2024-02-20 15:25:00,108.58,108.59,108.5,108.55,57179.0,107.0015,107.0113,106.9226,106.9719,57179.0
2024-02-20 15:30:00,108.55,108.57,107.95,108.0,135241.0,106.9719,106.9916,106.3806,106.4299,135241.0
2024-02-20 15:35:00,107.97,108.18,107.96,108.1,77782.0,106.4003,106.6073,106.3905,106.5284,77782.0
2024-02-20 15:40:00,108.09,108.34,108.08,108.31,101353.0,106.5186,106.765,106.5087,106.7354,101353.0
2024-02-20 15:45:00,108.31,108.36,108.13,108.17,124548.0,106.7354,106.7847,106.558,106.5974,124548.0
2024-02-20 15:50:00,108.16,108.35,108.0,108.32,328112.0,106.5876,106.7748,106.4299,106.7453,328112.0
2024-02-20 15:55:00,108.33,108.47,108.17,108.45,586912.0,106.7551,106.8931,106.5974,106.8734,586912.0
2024-02-21 09:30:00,106.76,107.46,106.51,106.85,247318.0,105.2079,105.8978,104.9616,105.2966,247318.0
2024-02-21 09:35:00,106.83,107.07,106.77,106.92,70691.0,105.2769,105.5134,105.2178,105.3656,70691.0
2024-02-21 09:40:00,106.92,106.99,106.63,106.83,70544.0,105.3656,105.4346,105.0798,105.2769,70544.0
2024-02-21 09:45:00,106.83,106.99,106.75,106.82,110051.0,105.2769,105.4346,105.1981,105.2671,110051.0
2024-02-21 09:50:00,106.8,107.42,106.79,107.4,131376.0,105.2473,105.8583,105.2375,105.8386,131376.0
2024-02-21 09:55:00,107.42,107.77,107.34,107.77,94346.0,105.8583,106.2032,105.7795,106.2032,94346.0
2024-02-21 10:00:00,107.76,107.94,107.65,107.84,82124.0,106.1934,106.3708,106.085,106.2722,82124.0
2024-02-21 10:05:00,107.84,107.96,107.74,107.78,66297.0,106.2722,106.3905,106.1737,106.2131,66297.0
2024-02-21 10:10:00,107.78,107.8,107.61,107.61,47685.0,106.2131,106.2328,106.0456,106.0456,47685.0
2024-02-21 10:15:00,107.59,107.87,107.59,107.73,42662.0,106.0259,106.3018,106.0259,106.1638,42662.0
2024-02-21 10:20:00,107.73,107.97,107.64,107.64,95707.0,106.1638,106.4003,106.0751,106.0751,95707.0
2024-02-21 10:25:00,107.63,107.66,107.19,107.19,83205.0,106.0653,106.0948,105.6317,105.6317,83205.0
2024-02-21 10:30:00,107.2,107.36,107.14,107.29,52785.0,105.6415,105.7992,105.5824,105.7302,52785.0
2024-02-21 10:35:00,107.3,107.44,107.3,107.42,37855.0,105.7401,105.878,105.7401,105.8583,37855.0
2024-02-21 10:40:00,107.41,107.43,107.35,107.37,54485.0,105.8485,105.8682,105.7894,105.8091,54485.0
2024-02-21 10:45:00,107.37,107.44,107.22,107.34,49728.0,105.8091,105.878,105.6612,105.7795,49728.0
2024-02-21 10:50:00,107.34,107.42,107.31,107.35,23600.0,105.7795,105.8583,105.7499,105.7894,23600.0
2024-02-21 10:55:00,107.33,107.37,107.18,107.21,37415.0,105.7696,105.8091,105.6218,105.6514,37415.0
2024-02-21 11:00:00,107.23,107.33,107.18,107.27,45631.0,105.6711,105.7696,105.6218,105.7105,45631.0
2024-02-21 11:05:00,107.25,107.36,107.22,107.33,33195.0,105.6908,105.7992,105.6612,105.7696,33195.0
2024-02-21 11:10:00,107.32,107.65,107.32,107.65,50970.0,105.7598,106.085,105.7598,106.085,50970.0
2024-02-21 11:15:00,107.65,107.73,107.54,107.72,30840.0,106.085,106.1638,105.9766,106.154,30840.0
2024-02-21 11:20:00,107.73,107.87,107.73,107.73,25923.0,106.1638,106.3018,106.1638,106.1638,25923.0
2024-02-21 11:25:00,107.74,107.8,107.56,107.57,33801.0,106.1737,106.2328,105.9963,106.0062,33801.0
2024-02-21 11:30:00,107.59,107.77,107.58,107.63,59202.0,106.0259,106.2032,106.016,106.0653,59202.0
2024-02-21 11:35:00,107.63,107.66,107.49,107.55,38695.0,106.0653,106.0948,105.9273,105.9864,38695.0
2024-02-21 11:40:00,107.55,107.6,107.51,107.53,30546.0,105.9864,106.0357,105.947,105.9667,30546.0
2024-02-21 11:45:00,107.53,107.66,107.49,107.62,41606.0,105.9667,106.0948,105.9273,106.0554,41606.0
2024-02-21 11:50:00,107.63,107.86,107.62,107.82,25242.0,106.0653,106.2919,106.0554,106.2525,25242.0
2024-02-21 11:55:00,107.82,107.92,107.8,107.87,28739.0,106.2525,106.3511,106.2328,106.3018,28739.0
2024-02-21 12:00:00,107.88,107.97,107.86,107.9,44799.0,106.3116,106.4003,106.2919,106.3314,44799.0
2024-02-21 12:05:00,107.89,107.91,107.71,107.82,58969.0,106.3215,106.3412,106.1441,106.2525,58969.0
2024-02-21 12:10:00,107.83,107.83,107.7,107.77,47660.0,106.2624,106.2624,106.1343,106.2032,47660.0
2024-02-21 12:15:00,107.78,107.78,107.61,107.61,39414.0,106.2131,106.2131,106.0456,106.0456,39414.0
2024-02-21 12:20:00,107.62,107.67,107.56,107.62,38192.0,106.0554,106.1047,105.9963,106.0554,38192.0
2024-02-21 12:25:00,107.62,107.69,107.56,107.67,52477.0,106.0554,106.1244,105.9963,106.1047,52477.0
2024-02-21 12:30:00,107.67,107.73,107.62,107.63,41156.0,106.1047,106.1638,106.0554,106.0653,41156.0
2024-02-21 12:35:00,107.64,107.74,107.6,107.67,42181.0,106.0751,106.1737,106.0357,106.1047,42181.0
2024-02-21 12:40:00,107.66,107.7,107.54,107.58,55690.0,106.0948,106.1343,105.9766,106.016,55690.0
2024-02-21 12:45:00,107.59,107.77,107.59,107.7,24269.0,106.0259,106.2032,106.0259,106.1343,24269.0
2024-02-21 12:50:00,107.7,107.76,107.61,107.63,48779.0,106.1343,106.1934,106.0456,106.0653,48779.0
2024-02-21 12:55:00,107.64,107.67,107.57,107.58,56852.0,106.0751,106.1047,106.0062,106.016,56852.0
2024-02-21 13:00:00,107.58,107.58,107.28,107.35,83890.0,106.016,106.016,105.7204,105.7894,83890.0
2024-02-21 13:05:00,107.35,107.48,107.3,107.48,46550.0,105.7894,105.9175,105.7401,105.9175,46550.0
2024-02-21 13:10:00,107.5,107.68,107.49,107.6,51215.0,105.9372,106.1146,105.9273,106.0357,51215.0
2024-02-21 13:15:00,107.6,107.73,107.59,107.69,32780.0,106.0357,106.1638,106.0259,106.1244,32780.0
2024-02-21 13:20:00,107.73,107.74,107.56,107.73,84336.0,106.1638,106.1737,105.9963,106.1638,84336.0
2024-02-21 13:25:00,107.72,107.87,107.7,107.72,38903.0,106.154,106.3018,106.1343,106.154,38903.0
2024-02-21 13:30:00,107.73,107.8,107.62,107.68,16036.0,106.1638,106.2328,106.0554,106.1146,16036.0
2024-02-21 13:35:00,107.69,107.81,107.69,107.74,16518.0,106.1244,106.2427,106.1244,106.1737,16518.0
2024-02-21 13:40:00,107.73,107.81,107.69,107.75,21127.0,106.1638,106.2427,106.1244,106.1835,21127.0
2024-02-21 13:45:00,107.76,107.84,107.73,107.82,40930.0,106.1934,106.2722,106.1638,106.2525,40930.0
2024-02-21 13:50:00,107.82,107.89,107.79,107.8,44784.0,106.2525,106.3215,106.223,106.2328,44784.0
2024-02-21 13:55:00,107.81,107.9,107.77,107.85,26228.0,106.2427,106.3314,106.2032,106.2821,26228.0
2024-02-21 14:00:00,107.84,108.04,107.7,107.97,51112.0,106.2722,106.4693,106.1343,106.4003,51112.0
2024-02-21 14:05:00,107.97,108.14,107.95,108.07,42632.0,106.4003,106.5679,106.3806,106.4989,42632.0
2024-02-21 14:10:00,108.06,108.13,107.91,107.92,31766.0,106.489,106.558,106.3412,106.3511,31766.0
2024-02-21 14:15:00,107.89,107.95,107.72,107.74,63038.0,106.3215,106.3806,106.154,106.1737,63038.0
2024-02-21 14:20:00,107.75,107.76,107.55,107.55,101292.0,106.1835,106.1934,105.9864,105.9864,101292.0
2024-02-21 14:25:00,107.52,107.68,107.38,107.56,70696.0,105.9569,106.1146,105.8189,105.9963,70696.0
2024-02-21 14:30:00,107.54,107.6,107.44,107.52,48396.0,105.9766,106.0357,105.878,105.9569,48396.0
2024-02-21 14:35:00,107.53,107.62,107.44,107.53,66331.0,105.9667,106.0554,105.878,105.9667,66331.0
2024-02-21 14:40:00,107.53,107.58,107.46,107.47,43083.0,105.9667,106.016,105.8978,105.9076,43083.0
2024-02-21 14:45:00,107.48,107.51,107.38,107.45,47129.0,105.9175,105.947,105.8189,105.8879,47129.0
2024-02-21 14:50:00,107.45,107.51,107.43,107.45,31302.0,105.8879,105.947,105.8682,105.8879,31302.0
2024-02-21 14:55:00,107.46,107.59,107.41,107.57,42127.0,105.8978,106.0259,105.8485,106.0062,42127.0
2024-02-21 15:00:00,107.56,107.66,107.53,107.64,57667.0,105.9963,106.0948,105.9667,106.0751,57667.0
2024-02-21 15:05:00,107.64,107.7,107.6,107.67,34300.0,106.0751,106.1343,106.0357,106.1047,34300.0
2024-02-21 15:10:00,107.67,107.7,107.52,107.57,43835.0,106.1047,106.1343,105.9569,106.0062,43835.0
2024-02-21 15:15:00,107.55,107.58,107.39,107.4,76564.0,105.9864,106.016,105.8288,105.8386,76564.0
2024-02-21 15:20:00,107.4,107.43,107.16,107.19,90527.0,105.8386,105.8682,105.6021,105.6317,90527.0
2024-02-21 15:25:00,107.19,107.43,107.17,107.39,146460.0,105.6317,105.8682,105.612,105.8288,146460.0
2024-02-21 15:30:00,107.39,107.65,107.39,107.53,103902.0,105.8288,106.085,105.8288,105.9667,103902.0
2024-02-21 15:35:00,107.53,107.92,107.51,107.79,85249.0,105.9667,106.3511,105.947,106.223,85249.0
2024-02-21 15:40:00,107.79,107.87,107.77,107.81,66430.0,106.223,106.3018,106.2032,106.2427,66430.0
2024-02-21 15:45:00,107.8,107.98,107.76,107.98,123160.0,106.2328,106.4102,106.1934,106.4102,123160.0
2024-02-21 15:50:00,107.98,108.25,107.95,108.18,175621.0,106.4102,106.6763,106.3806,106.6073,175621.0
2024-02-21 15:55:00,108.18,108.38,108.09,108.17,466711.0,106.6073,106.8044,106.5186,106.5974,466711.0
2024-02-22 09:30:00,111.49,111.89,110.14,110.24,241288.0,109.8692,110.2634,108.5388,108.6373,241288.0
2024-02-22 09:35:00,110.4,110.65,110.07,110.11,87265.0,108.795,109.0414,108.4698,108.5092,87265.0
2024-02-22 09:40:00,110.11,110.2,109.71,110.01,85705.0,108.5092,108.5979,108.115,108.4107,85705.0
2024-02-22 09:45:00,110.06,110.5,110.02,110.37,122899.0,108.46,108.8936,108.4205,108.7654,122899.0
2024-02-22 09:50:00,110.39,110.55,110.05,110.05,91035.0,108.7852,108.9428,108.4501,108.4501,91035.0
2024-02-22 09:55:00,110.05,110.36,109.97,110.32,99090.0,108.4501,108.7556,108.3713,108.7162,99090.0
2024-02-22 10:00:00,110.32,110.32,109.72,109.73,89720.0,108.7162,108.7162,108.1249,108.1348,89720.0
2024-02-22 10:05:00,109.73,109.99,109.66,109.92,60628.0,108.1348,108.391,108.0658,108.322,60628.0
2024-02-22 10:10:00,109.93,110.31,109.9,110.15,44585.0,108.3318,108.7063,108.3023,108.5486,44585.0
2024-02-22 10:15:00,110.16,110.31,110.09,110.11,51682.0,108.5585,108.7063,108.4895,108.5092,51682.0
2024-02-22 10:20:00,110.12,110.37,110.07,110.33,42433.0,108.5191,108.7654,108.4698,108.726,42433.0
2024-02-22 10:25:00,110.33,110.49,110.25,110.42,42874.0,108.726,108.8837,108.6472,108.8147,42874.0
2024-02-22 10:30:00,110.43,110.47,110.26,110.35,41858.0,108.8246,108.864,108.657,108.7457,41858.0
2024-02-22 10:35:00,110.36,110.36,110.16,110.2,49119.0,108.7556,108.7556,108.5585,108.5979,49119.0
2024-02-22 10:40:00,110.22,110.25,109.98,110.05,60624.0,108.6176,108.6472,108.3811,108.4501,60624.0
2024-02-22 10:45:00,110.05,110.05,109.93,109.98,43464.0,108.4501,108.4501,108.3318,108.3811,43464.0
2024-02-22 10:50:00,110.0,110.05,109.88,109.89,55239.0,108.4008,108.4501,108.2826,108.2924,55239.0
2024-02-22 10:55:00,109.91,110.06,109.9,110.01,94643.0,108.3121,108.46,108.3023,108.4107,94643.0
2024-02-22 11:00:00,110.01,110.03,109.89,109.98,27680.0,108.4107,108.4304,108.2924,108.3811,27680.0
2024-02-22 11:05:00,109.99,110.15,109.92,109.97,47271.0,108.391,108.5486,108.322,108.3713,47271.0
2024-02-22 11:10:00,109.97,110.07,109.92,109.93,71554.0,108.3713,108.4698,108.322,108.3318,71554.0
2024-02-22 11:15:00,109.92,110.01,109.86,109.93,50535.0,108.322,108.4107,108.2629,108.3318,50535.0
2024-02-22 11:20:00,109.93,110.0,109.84,110.0,35812.0,108.3318,108.4008,108.2432,108.4008,35812.0
2024-02-22 11:25:00,110.01,110.05,109.81,109.84,74303.0,108.4107,108.4501,108.2136,108.2432,74303.0
2024-02-22 11:30:00,109.85,110.07,109.82,110.04,32864.0,108.253,108.4698,108.2234,108.4402,32864.0
2024-02-22 11:35:00,110.05,110.09,109.96,110.02,44613.0,108.4501,108.4895,108.3614,108.4205,44613.0
2024-02-22 11:40:00,110.01,110.1,109.94,110.1,25943.0,108.4107,108.4994,108.3417,108.4994,25943.0
2024-02-22 11:45:00,110.1,110.12,109.87,109.92,73308.0,108.4994,108.5191,108.2727,108.322,73308.0
2024-02-22 11:50:00,109.94,109.95,109.85,109.93,33233.0,108.3417,108.3516,108.253,108.3318,33233.0
2024-02-22 11:55:00,109.95,110.0,109.92,109.99,43281.0,108.3516,108.4008,108.322,108.391,43281.0
2024-02-22 12:00:00,109.99,110.24,109.92,110.23,71149.0,108.391,108.6373,108.322,108.6275,71149.0
2024-02-22 12:05:00,110.22,110.33,110.18,110.3,49690.0,108.6176,108.726,108.5782,108.6965,49690.0
2024-02-22 12:10:00,110.29,110.46,110.28,110.42,50657.0,108.6866,108.8541,108.6768,108.8147,50657.0
2024-02-22 12:15:00,110.42,110.46,110.36,110.43,51868.0,108.8147,108.8541,108.7556,108.8246,51868.0
2024-02-22 12:20:00,110.45,110.51,110.42,110.47,43268.0,108.8443,108.9034,108.8147,108.864,43268.0
2024-02-22 12:25:00,110.46,110.49,110.36,110.4,33000.0,108.8541,108.8837,108.7556,108.795,33000.0
2024-02-22 12:30:00,110.39,110.48,110.39,110.44,25026.0,108.7852,108.8738,108.7852,108.8344,25026.0
2024-02-22 12:35:00,110.45,110.52,110.4,110.44,24502.0,108.8443,108.9133,108.795,108.8344,24502.0
2024-02-22 12:40:00,110.43,110.44,110.26,110.36,46236.0,108.8246,108.8344,108.657,108.7556,46236.0
2024-02-22 12:45:00,110.36,110.51,110.34,110.43,46031.0,108.7556,108.9034,108.7359,108.8246,46031.0
2024-02-22 12:50:00,110.44,110.62,110.0,110.62,715319.0,108.8344,109.0118,108.4008,109.0118,715319.0
2024-02-22 12:55:00,110.63,110.74,110.56,110.64,52817.0,109.0217,109.1301,108.9527,109.0315,52817.0
2024-02-22 13:00:00,110.64,110.84,110.61,110.8,73495.0,109.0315,109.2286,109.002,109.1892,73495.0
2024-02-22 13:05:00,110.81,110.84,110.7,110.82,41647.0,109.1991,109.2286,109.0907,109.2089,41647.0
2024-02-22 13:10:00,110.81,110.81,110.68,110.71,49978.0,109.1991,109.1991,109.0709,109.1005,49978.0
2024-02-22 13:15:00,110.73,110.95,110.72,110.95,62383.0,109.1202,109.337,109.1104,109.337,62383.0
2024-02-22 13:20:00,110.96,111.05,110.89,110.9,103731.0,109.3469,109.4356,109.2779,109.2877,103731.0
2024-02-22 13:25:00,110.91,111.01,110.84,110.85,37744.0,109.2976,109.3961,109.2286,109.2385,37744.0
2024-02-22 13:30:00,110.86,110.9,110.76,110.81,27809.0,109.2483,109.2877,109.1498,109.1991,27809.0
2024-02-22 13:35:00,110.81,110.86,110.8,110.82,19518.0,109.1991,109.2483,109.1892,109.2089,19518.0
2024-02-22 13:40:00,110.82,110.82,110.68,110.7,35194.0,109.2089,109.2089,109.0709,109.0907,35194.0
2024-02-22 13:45:00,110.7,110.74,110.63,110.64,28532.0,109.0907,109.1301,109.0217,109.0315,28532.0
2024-02-22 13:50:00,110.64,110.65,110.48,110.53,38292.0,109.0315,109.0414,108.8738,108.9231,38292.0
2024-02-22 13:55:00,110.54,110.58,110.44,110.54,151535.0,108.933,108.9724,108.8344,108.933,151535.0
2024-02-22 14:00:00,110.53,110.79,110.5,110.76,33525.0,108.9231,109.1793,108.8936,109.1498,33525.0
2024-02-22 14:05:00,110.77,110.81,110.66,110.75,39234.0,109.1596,109.1991,109.0512,109.1399,39234.0
2024-02-22 14:10:00,110.76,110.92,110.74,110.83,54664.0,109.1498,109.3075,109.1301,109.2188,54664.0
2024-02-22 14:15:00,110.84,110.86,110.74,110.74,28114.0,109.2286,109.2483,109.1301,109.1301,28114.0
2024-02-22 14:20:00,110.76,110.98,110.75,110.95,44559.0,109.1498,109.3666,109.1399,109.337,44559.0
2024-02-22 14:25:00,110.94,111.14,110.93,111.11,74018.0,109.3272,109.5243,109.3173,109.4947,74018.0
2024-02-22 14:30:00,111.11,111.13,111.0,111.09,53287.0,109.4947,109.5144,109.3863,109.475,53287.0
2024-02-22 14:35:00,111.08,111.15,110.9,110.92,111576.0,109.4651,109.5341,109.2877,109.3075,111576.0
2024-02-22 14:40:00,110.91,111.14,110.85,111.14,44221.0,109.2976,109.5243,109.2385,109.5243,44221.0
2024-02-22 14:45:00,111.14,111.18,111.04,111.07,102294.0,109.5243,109.5637,109.4257,109.4553,102294.0
2024-02-22 14:50:00,111.07,111.08,110.86,110.91,55455.0,109.4553,109.4651,109.2483,109.2976,55455.0
2024-02-22 14:55:00,110.91,110.96,110.8,110.91,65508.0,109.2976,109.3469,109.1892,109.2976,65508.0
2024-02-22 15:00:00,110.91,111.18,110.88,111.17,48222.0,109.2976,109.5637,109.268,109.5538,48222.0
2024-02-22 15:05:00,111.16,111.24,111.12,111.13,51093.0,109.544,109.6228,109.5045,109.5144,51093.0
2024-02-22 15:10:00,111.14,111.19,111.03,111.12,199897.0,109.5243,109.5735,109.4159,109.5045,199897.0
2024-02-22 15:15:00,111.15,111.36,111.15,111.35,69930.0,109.5341,109.7411,109.5341,109.7312,69930.0
2024-02-22 15:20:00,111.34,111.37,111.28,111.29,71051.0,109.7213,109.7509,109.6622,109.6721,71051.0
2024-02-22 15:25:00,111.29,111.35,111.22,111.23,83355.0,109.6721,109.7312,109.6031,109.6129,83355.0
2024-02-22 15:30:00,111.23,111.29,111.14,111.25,63581.0,109.6129,109.6721,109.5243,109.6327,63581.0
2024-02-22 15:35:00,111.25,111.31,111.22,111.27,82047.0,109.6327,109.6918,109.6031,109.6524,82047.0
2024-02-22 15:40:00,111.27,111.38,111.16,111.16,106218.0,109.6524,109.7608,109.544,109.544,106218.0
2024-02-22 15:45:00,111.15,111.23,111.12,111.23,132034.0,109.5341,109.6129,109.5045,109.6129,132034.0
2024-02-22 15:50:00,111.22,111.32,110.96,110.98,215147.0,109.6031,109.7016,109.3469,109.3666,215147.0
2024-02-22 15:55:00,110.98,111.16,110.89,111.01,464241.0,109.3666,109.544,109.2779,109.3961,464241.0
2024-02-23 09:30:00,112.0,112.25,111.8,112.09,216969.0,110.3718,110.6181,110.1747,110.4604,216969.0
2024-02-23 09:35:00,112.09,112.39,112.08,112.29,100568.0,110.4604,110.7561,110.4506,110.6575,100568.0
2024-02-23 09:40:00,112.29,112.61,112.28,112.5,141360.0,110.6575,110.9729,110.6477,110.8645,141360.0
2024-02-23 09:45:00,112.5,112.68,112.35,112.46,114397.0,110.8645,111.0419,110.7167,110.8251,114397.0
2024-02-23 09:50:00,112.46,113.1,112.41,113.02,231993.0,110.8251,111.4558,110.7758,111.3769,231993.0
2024-02-23 09:55:00,113.02,113.1,112.91,113.04,124978.0,111.3769,111.4558,111.2685,111.3966,124978.0
2024-02-23 10:00:00,113.04,113.15,112.94,112.99,173387.0,111.3966,111.505,111.2981,111.3474,173387.0
2024-02-23 10:05:00,112.98,113.02,112.92,112.95,90277.0,111.3375,111.3769,111.2784,111.3079,90277.0
2024-02-23 10:10:00,112.96,113.02,112.9,112.98,65227.0,111.3178,111.3769,111.2587,111.3375,65227.0
2024-02-23 10:15:00,112.98,113.02,112.76,112.77,84396.0,111.3375,111.3769,111.1207,111.1306,84396.0
2024-02-23 10:20:00,112.76,113.01,112.73,112.98,106029.0,111.1207,111.3671,111.0911,111.3375,106029.0
2024-02-23 10:25:00,113.0,113.37,112.99,113.23,143962.0,111.3572,111.7218,111.3474,111.5839,143962.0
2024-02-23 10:30:00,113.24,113.24,112.89,113.07,58807.0,111.5937,111.5937,111.2488,111.4262,58807.0
2024-02-23 10:35:00,113.06,113.11,112.93,113.06,50059.0,111.4163,111.4656,111.2882,111.4163,50059.0
2024-02-23 10:40:00,113.1,113.18,112.98,113.03,59307.0,111.4558,111.5346,111.3375,111.3868,59307.0
2024-02-23 10:45:00,113.04,113.15,112.99,113.08,51619.0,111.3966,111.505,111.3474,111.4361,51619.0
2024-02-23 10:50:00,113.09,113.17,113.04,113.12,59134.0,111.4459,111.5247,111.3966,111.4755,59134.0
2024-02-23 10:55:00,113.13,113.15,113.03,113.08,68335.0,111.4853,111.505,111.3868,111.4361,68335.0
2024-02-23 11:00:00,113.09,113.1,112.51,112.52,94805.0,111.4459,111.4558,110.8743,110.8842,94805.0
2024-02-23 11:05:00,112.53,112.55,112.35,112.38,63846.0,110.894,110.9138,110.7167,110.7462,63846.0
2024-02-23 11:10:00,112.35,112.42,112.17,112.17,29169.0,110.7167,110.7856,110.5393,110.5393,29169.0
2024-02-23 11:15:00,112.17,112.32,112.15,112.25,23722.0,110.5393,110.6871,110.5196,110.6181,23722.0
2024-02-23 11:20:00,112.23,112.26,112.15,112.18,44931.0,110.5984,110.628,110.5196,110.5491,44931.0
2024-02-23 11:25:00,112.19,112.35,112.15,112.32,27820.0,110.559,110.7167,110.5196,110.6871,27820.0
2024-02-23 11:30:00,112.31,112.31,112.12,112.27,30096.0,110.6772,110.6772,110.49,110.6378,30096.0
2024-02-23 11:35:00,112.26,112.33,112.18,112.2,28346.0,110.628,110.697,110.5491,110.5688,28346.0
2024-02-23 11:40:00,112.19,112.21,112.02,112.06,33531.0,110.559,110.5787,110.3915,110.4309,33531.0
2024-02-23 11:45:00,112.05,112.09,111.92,112.0,64698.0,110.421,110.4604,110.2929,110.3718,64698.0
2024-02-23 11:50:00,112.01,112.07,111.92,111.93,43102.0,110.3816,110.4407,110.2929,110.3028,43102.0
2024-02-23 11:55:00,111.96,112.04,111.92,112.03,37839.0,110.3323,110.4112,110.2929,110.4013,37839.0
2024-02-23 12:00:00,112.04,112.07,111.96,112.02,39643.0,110.4112,110.4407,110.3323,110.3915,39643.0
2024-02-23 12:05:00,112.03,112.05,111.88,111.9,23732.0,110.4013,110.421,110.2535,110.2732,23732.0
2024-02-23 12:10:00,111.89,111.97,111.83,111.87,47384.0,110.2634,110.3422,110.2042,110.2436,47384.0
2024-02-23 12:15:00,111.88,111.9,111.71,111.89,39609.0,110.2535,110.2732,110.086,110.2634,39609.0
2024-02-23 12:20:00,111.9,112.04,111.89,111.96,42194.0,110.2732,110.4112,110.2634,110.3323,42194.0
2024-02-23 12:25:00,111.97,112.02,111.85,111.99,41885.0,110.3422,110.3915,110.2239,110.3619,41885.0
2024-02-23 12:30:00,111.98,112.0,111.87,111.92,46906.0,110.352,110.3718,110.2436,110.2929,46906.0
2024-02-23 12:35:00,111.93,112.01,111.84,111.99,49119.0,110.3028,110.3816,110.2141,110.3619,49119.0
2024-02-23 12:40:00,111.99,112.09,111.91,112.08,37942.0,110.3619,110.4604,110.2831,110.4506,37942.0
2024-02-23 12:45:00,112.09,112.1,112.04,112.06,17784.0,110.4604,110.4703,110.4112,110.4309,17784.0
2024-02-23 12:50:00,112.07,112.15,112.04,112.04,19632.0,110.4407,110.5196,110.4112,110.4112,19632.0
2024-02-23 12:55:00,112.06,112.11,112.01,112.11,28006.0,110.4309,110.4802,110.3816,110.4802,28006.0
2024-02-23 13:00:00,112.11,112.12,111.86,111.98,67132.0,110.4802,110.49,110.2338,110.352,67132.0
2024-02-23 13:05:00,111.99,112.09,111.93,111.93,34044.0,110.3619,110.4604,110.3028,110.3028,34044.0
2024-02-23 13:10:00,111.95,112.04,111.92,111.95,29043.0,110.3225,110.4112,110.2929,110.3225,29043.0
2024-02-23 13:15:00,111.93,112.05,111.91,112.02,31089.0,110.3028,110.421,110.2831,110.3915,31089.0
2024-02-23 13:20:00,112.02,112.05,111.91,111.96,29898.0,110.3915,110.421,110.2831,110.3323,29898.0
2024-02-23 13:25:00,111.96,112.0,111.88,111.91,30539.0,110.3323,110.3718,110.2535,110.2831,30539.0
2024-02-23 13:30:00,111.9,111.93,111.81,111.89,25599.0,110.2732,110.3028,110.1845,110.2634,25599.0
2024-02-23 13:35:00,111.88,111.9,111.8,111.81,50116.0,110.2535,110.2732,110.1747,110.1845,50116.0
2024-02-23 13:40:00,111.82,111.89,111.79,111.85,28493.0,110.1944,110.2634,110.1648,110.2239,28493.0
2024-02-23 13:45:00,111.85,112.14,111.83,112.12,52789.0,110.2239,110.5097,110.2042,110.49,52789.0
2024-02-23 13:50:00,112.13,112.21,112.12,112.13,45799.0,110.4999,110.5787,110.49,110.4999,45799.0
2024-02-23 13:55:00,112.13,112.22,112.12,112.2,30323.0,110.4999,110.5886,110.49,110.5688,30323.0
2024-02-23 14:00:00,112.21,112.23,112.15,112.2,30662.0,110.5787,110.5984,110.5196,110.5688,30662.0
2024-02-23 14:05:00,112.21,112.27,112.15,112.23,29583.0,110.5787,110.6378,110.5196,110.5984,29583.0
2024-02-23 14:10:00,112.24,112.27,112.16,112.23,59588.0,110.6083,110.6378,110.5294,110.5984,59588.0
2024-02-23 14:15:00,112.22,112.23,112.16,112.2,57408.0,110.5886,110.5984,110.5294,110.5688,57408.0
2024-02-23 14:20:00,112.19,112.24,112.18,112.2,42084.0,110.559,110.6083,110.5491,110.5688,42084.0
2024-02-23 14:25:00,112.22,112.23,112.12,112.13,57475.0,110.5886,110.5984,110.49,110.4999,57475.0
2024-02-23 14:30:00,112.14,112.25,112.12,112.25,42551.0,110.5097,110.6181,110.49,110.6181,42551.0
2024-02-23 14:35:00,112.26,112.36,112.23,112.34,65722.0,110.628,110.7265,110.5984,110.7068,65722.0
2024-02-23 14:40:00,112.36,112.53,112.35,112.44,77381.0,110.7265,110.894,110.7167,110.8054,77381.0
2024-02-23 14:45:00,112.45,112.54,112.41,112.47,36980.0,110.8152,110.9039,110.7758,110.8349,36980.0
2024-02-23 14:50:00,112.46,112.46,112.22,112.22,33677.0,110.8251,110.8251,110.5886,110.5886,33677.0
2024-02-23 14:55:00,112.22,112.31,112.2,112.31,21290.0,110.5886,110.6772,110.5688,110.6772,21290.0
2024-02-23 15:00:00,112.29,112.29,112.17,112.19,27120.0,110.6575,110.6575,110.5393,110.559,27120.0
2024-02-23 15:05:00,112.18,112.2,112.06,112.08,35169.0,110.5491,110.5688,110.4309,110.4506,35169.0
2024-02-23 15:10:00,112.05,112.11,112.0,112.03,39734.0,110.421,110.4802,110.3718,110.4013,39734.0
2024-02-23 15:15:00,112.04,112.15,112.04,112.1,42946.0,110.4112,110.5196,110.4112,110.4703,42946.0
2024-02-23 15:20:00,112.11,112.21,112.05,112.11,56511.0,110.4802,110.5787,110.421,110.4802,56511.0
2024-02-23 15:25:00,112.11,112.14,112.0,112.06,40240.0,110.4802,110.5097,110.3718,110.4309,40240.0
2024-02-23 15:30:00,112.05,112.12,112.01,112.02,38810.0,110.421,110.49,110.3816,110.3915,38810.0
2024-02-23 15:35:00,112.02,112.21,112.01,112.13,42269.0,110.3915,110.5787,110.3816,110.4999,42269.0
2024-02-23 15:40:00,112.14,112.23,112.13,112.17,41972.0,110.5097,110.5984,110.4999,110.5393,41972.0
2024-02-23 15:45:00,112.17,112.32,112.13,112.27,94943.0,110.5393,110.6871,110.4999,110.6378,94943.0
2024-02-23 15:50:00,112.28,112.37,112.17,112.2,127713.0,110.6477,110.7364,110.5393,110.5688,127713.0
2024-02-23 15:55:00,112.2,112.2,111.89,111.9,452023.0,110.5688,110.5688,110.2634,110.2732,452023.0
2024-02-26 09:30:00,111.81,112.54,111.72,112.31,146307.0,110.1845,110.9039,110.0958,110.6772,146307.0
2024-02-26 09:35:00,112.34,112.5,112.02,112.07,31913.0,110.7068,110.8645,110.3915,110.4407,31913.0
2024-02-26 09:40:00,112.08,112.28,111.85,111.97,55520.0,110.4506,110.6477,110.2239,110.3422,55520.0
2024-02-26 09:45:00,112.01,112.07,111.76,111.9,56296.0,110.3816,110.4407,110.1352,110.2732,56296.0
2024-02-26 09:50:00,111.91,111.91,111.59,111.61,77553.0,110.2831,110.2831,109.9677,109.9874,77553.0
2024-02-26 09:55:00,111.61,111.62,111.25,111.33,68979.0,109.9874,109.9973,109.6327,109.7115,68979.0
2024-02-26 10:00:00,111.36,111.51,111.3,111.48,62901.0,109.7411,109.8889,109.6819,109.8593,62901.0
2024-02-26 10:05:00,111.49,111.76,111.45,111.65,69373.0,109.8692,110.1352,109.8297,110.0268,69373.0
2024-02-26 10:10:00,111.66,111.66,111.26,111.3,49048.0,110.0367,110.0367,109.6425,109.6819,49048.0
2024-02-26 10:15:00,111.28,111.53,111.26,111.52,49154.0,109.6622,109.9086,109.6425,109.8987,49154.0
2024-02-26 10:20:00,111.52,111.74,111.43,111.44,94421.0,109.8987,110.1155,109.81,109.8199,94421.0
2024-02-26 10:25:00,111.45,111.52,111.41,111.43,67256.0,109.8297,109.8987,109.7903,109.81,67256.0
2024-02-26 10:30:00,111.43,111.51,111.32,111.5,72117.0,109.81,109.8889,109.7016,109.879,72117.0
2024-02-26 10:35:00,111.5,111.72,111.5,111.66,62087.0,109.879,110.0958,109.879,110.0367,62087.0
2024-02-26 10:40:00,111.67,111.85,111.64,111.84,66799.0,110.0465,110.2239,110.017,110.2141,66799.0
2024-02-26 10:45:00,111.84,112.05,111.82,112.03,62132.0,110.2141,110.421,110.1944,110.4013,62132.0
2024-02-26 10:50:00,112.02,112.08,111.9,111.99,29575.0,110.3915,110.4506,110.2732,110.3619,29575.0
2024-02-26 10:55:00,111.99,112.03,111.92,112.0,57440.0,110.3619,110.4013,110.2929,110.3718,57440.0
2024-02-26 11:00:00,112.02,112.17,112.0,112.02,39757.0,110.3915,110.5393,110.3718,110.3915,39757.0
2024-02-26 11:05:00,112.02,112.2,112.0,112.18,30134.0,110.3915,110.5688,110.3718,110.5491,30134.0
2024-02-26 11:10:00,112.18,112.2,111.86,111.87,65601.0,110.5491,110.5688,110.2338,110.2436,65601.0
2024-02-26 11:15:00,111.86,111.94,111.83,111.84,56549.0,110.2338,110.3126,110.2042,110.2141,56549.0
2024-02-26 11:20:00,111.84,111.89,111.75,111.75,47275.0,110.2141,110.2634,110.1254,110.1254,47275.0
2024-02-26 11:25:00,111.75,111.81,111.66,111.66,80271.0,110.1254,110.1845,110.0367,110.0367,80271.0
2024-02-26 11:30:00,111.66,111.78,111.65,111.74,33139.0,110.0367,110.155,110.0268,110.1155,33139.0
2024-02-26 11:35:00,111.74,111.91,111.74,111.91,35716.0,110.1155,110.2831,110.1155,110.2831,35716.0
2024-02-26 11:40:00,111.91,111.91,111.7,111.7,25799.0,110.2831,110.2831,110.0761,110.0761,25799.0
2024-02-26 11:45:00,111.7,111.74,111.62,111.63,80400.0,110.0761,110.1155,109.9973,110.0071,80400.0
2024-02-26 11:50:00,111.63,111.71,111.59,111.62,32380.0,110.0071,110.086,109.9677,109.9973,32380.0
2024-02-26 11:55:00,111.63,111.67,111.53,111.59,30049.0,110.0071,110.0465,109.9086,109.9677,30049.0
2024-02-26 12:00:00,111.58,111.67,111.44,111.66,61859.0,109.9579,110.0465,109.8199,110.0367,61859.0
2024-02-26 12:05:00,111.66,111.77,111.62,111.69,43472.0,110.0367,110.1451,109.9973,110.0663,43472.0
2024-02-26 12:10:00,111.69,111.83,111.67,111.79,33635.0,110.0663,110.2042,110.0465,110.1648,33635.0
2024-02-26 12:15:00,111.81,111.82,111.7,111.7,20909.0,110.1845,110.1944,110.0761,110.0761,20909.0
2024-02-26 12:20:00,111.7,111.84,111.7,111.83,24689.0,110.0761,110.2141,110.0761,110.2042,24689.0
2024-02-26 12:25:00,111.83,111.88,111.75,111.76,42747.0,110.2042,110.2535,110.1254,110.1352,42747.0
2024-02-26 12:30:00,111.76,111.85,111.74,111.74,16221.0,110.1352,110.2239,110.1155,110.1155,16221.0
2024-02-26 12:35:00,111.75,111.76,111.63,111.67,31537.0,110.1254,110.1352,110.0071,110.0465,31537.0
2024-02-26 12:40:00,111.68,111.68,111.56,111.58,20236.0,110.0564,110.0564,109.9381,109.9579,20236.0
2024-02-26 12:45:00,111.59,111.59,111.46,111.52,21360.0,109.9677,109.9677,109.8396,109.8987,21360.0
2024-02-26 12:50:00,111.52,111.58,111.47,111.51,32100.0,109.8987,109.9579,109.8495,109.8889,32100.0
2024-02-26 12:55:00,111.5,111.57,111.49,111.55,16111.0,109.879,109.948,109.8692,109.9283,16111.0
2024-02-26 13:00:00,111.55,111.57,111.47,111.52,27026.0,109.9283,109.948,109.8495,109.8987,27026.0
2024-02-26 13:05:00,111.52,111.56,111.47,111.52,20082.0,109.8987,109.9381,109.8495,109.8987,20082.0
2024-02-26 13:10:00,111.53,111.64,111.53,111.6,19937.0,109.9086,110.017,109.9086,109.9776,19937.0
2024-02-26 13:15:00,111.6,111.79,111.6,111.74,49135.0,109.9776,110.1648,109.9776,110.1155,49135.0
2024-02-26 13:20:00,111.74,111.77,111.64,111.68,40745.0,110.1155,110.1451,110.017,110.0564,40745.0
2024-02-26 13:25:00,111.67,111.69,111.49,111.52,35769.0,110.0465,110.0663,109.8692,109.8987,35769.0
2024-02-26 13:30:00,111.53,111.58,111.46,111.46,24269.0,109.9086,109.9579,109.8396,109.8396,24269.0
2024-02-26 13:35:00,111.44,111.52,111.38,111.51,70023.0,109.8199,109.8987,109.7608,109.8889,70023.0
2024-02-26 13:40:00,111.51,111.63,111.5,111.62,31056.0,109.8889,110.0071,109.879,109.9973,31056.0
2024-02-26 13:45:00,111.62,111.7,111.62,111.65,41381.0,109.9973,110.0761,109.9973,110.0268,41381.0
2024-02-26 13:50:00,111.66,111.77,111.65,111.67,23661.0,110.0367,110.1451,110.0268,110.0465,23661.0
2024-02-26 13:55:00,111.67,111.72,111.66,111.7,18456.0,110.0465,110.0958,110.0367,110.0761,18456.0
2024-02-26 14:00:00,111.7,111.8,111.69,111.76,29940.0,110.0761,110.1747,110.0663,110.1352,29940.0
2024-02-26 14:05:00,111.77,111.85,111.68,111.7,36969.0,110.1451,110.2239,110.0564,110.0761,36969.0
2024-02-26 14:10:00,111.69,111.72,111.61,111.68,66551.0,110.0663,110.0958,109.9874,110.0564,66551.0
2024-02-26 14:15:00,111.69,111.74,111.65,111.71,32341.0,110.0663,110.1155,110.0268,110.086,32341.0
2024-02-26 14:20:00,111.7,111.8,111.63,111.75,21026.0,110.0761,110.1747,110.0071,110.1254,21026.0
2024-02-26 14:25:00,111.76,111.78,111.66,111.7,19503.0,110.1352,110.155,110.0367,110.0761,19503.0
2024-02-26 14:30:00,111.7,111.77,111.69,111.76,18656.0,110.0761,110.1451,110.0663,110.1352,18656.0
2024-02-26 14:35:00,111.77,111.79,111.65,111.72,19020.0,110.1451,110.1648,110.0268,110.0958,19020.0
2024-02-26 14:40:00,111.72,111.73,111.67,111.72,14983.0,110.0958,110.1057,110.0465,110.0958,14983.0
2024-02-26 14:45:00,111.7,111.73,111.65,111.68,14798.0,110.0761,110.1057,110.0268,110.0564,14798.0
2024-02-26 14:50:00,111.69,111.76,111.61,111.62,27086.0,110.0663,110.1352,109.9874,109.9973,27086.0
2024-02-26 14:55:00,111.62,111.62,111.48,111.48,24882.0,109.9973,109.9973,109.8593,109.8593,24882.0
2024-02-26 15:00:00,111.49,111.64,111.38,111.63,164938.0,109.8692,110.017,109.7608,110.0071,164938.0
2024-02-26 15:05:00,111.63,111.67,111.55,111.67,72853.0,110.0071,110.0465,109.9283,110.0465,72853.0
2024-02-26 15:10:00,111.66,111.73,111.65,111.65,87752.0,110.0367,110.1057,110.0268,110.0268,87752.0
2024-02-26 15:15:00,111.65,111.7,111.63,111.64,37493.0,110.0268,110.0761,110.0071,110.017,37493.0
2024-02-26 15:20:00,111.64,111.64,111.5,111.52,41217.0,110.017,110.017,109.879,109.8987,41217.0
2024-02-26 15:25:00,111.52,111.58,111.48,111.55,37303.0,109.8987,109.9579,109.8593,109.9283,37303.0
2024-02-26 15:30:00,111.54,111.55,111.41,111.46,32616.0,109.9184,109.9283,109.7903,109.8396,32616.0
2024-02-26 15:35:00,111.47,111.5,111.38,111.39,51070.0,109.8495,109.879,109.7608,109.7706,51070.0
2024-02-26 15:40:00,111.39,111.4,111.24,111.25,67590.0,109.7706,109.7805,109.6228,109.6327,67590.0
2024-02-26 15:45:00,111.24,111.35,111.21,111.32,78830.0,109.6228,109.7312,109.5932,109.7016,78830.0
2024-02-26 15:50:00,111.33,111.37,111.07,111.1,124197.0,109.7115,109.7509,109.4553,109.4848,124197.0
2024-02-26 15:55:00,111.11,111.12,110.93,110.98,290029.0,109.4947,109.5045,109.3173,109.3666,290029.0
2024-02-27 09:30:00,110.62,110.92,110.34,110.56,158527.0,109.0118,109.3075,108.7359,108.9527,158527.0
2024-02-27 09:35:00,110.52,110.6,110.19,110.28,75615.0,108.9133,108.9921,108.5881,108.6768,75615.0
2024-02-27 09:40:00,110.24,110.3,109.87,109.97,135176.0,108.6373,108.6965,108.2727,108.3713,135176.0
2024-02-27 09:45:00,110.0,110.38,109.86,110.36,127596.0,108.4008,108.7753,108.2629,108.7556,127596.0
2024-02-27 09:50:00,110.34,110.4,110.15,110.27,51016.0,108.7359,108.795,108.5486,108.6669,51016.0
2024-02-27 09:55:00,110.28,110.3,110.11,110.28,58181.0,108.6768,108.6965,108.5092,108.6768,58181.0
2024-02-27 10:00:00,110.23,110.44,110.08,110.1,69099.0,108.6275,108.8344,108.4797,108.4994,69099.0
2024-02-27 10:05:00,110.09,110.23,109.99,110.18,37185.0,108.4895,108.6275,108.391,108.5782,37185.0
2024-02-27 10:10:00,110.15,110.21,110.07,110.16,38348.0,108.5486,108.6078,108.4698,108.5585,38348.0
2024-02-27 10:15:00,110.17,110.26,110.08,110.11,40675.0,108.5684,108.657,108.4797,108.5092,40675.0
2024-02-27 10:20:00,110.1,110.14,109.87,109.89,43973.0,108.4994,108.5388,108.2727,108.2924,43973.0
2024-02-27 10:25:00,109.89,109.99,109.82,109.94,36106.0,108.2924,108.391,108.2234,108.3417,36106.0
2024-02-27 10:30:00,109.94,109.96,109.83,109.85,42264.0,108.3417,108.3614,108.2333,108.253,42264.0
2024-02-27 10:35:00,109.87,109.98,109.84,109.86,53376.0,108.2727,108.3811,108.2432,108.2629,53376.0
2024-02-27 10:40:00,109.85,110.03,109.79,109.91,76897.0,108.253,108.4304,108.1939,108.3121,76897.0
2024-02-27 10:45:00,109.91,110.15,109.9,110.14,101733.0,108.3121,108.5486,108.3023,108.5388,101733.0
2024-02-27 10:50:00,110.14,110.34,110.13,110.18,62952.0,108.5388,108.7359,108.5289,108.5782,62952.0
2024-02-27 10:55:00,110.19,110.32,110.14,110.28,48439.0,108.5881,108.7162,108.5388,108.6768,48439.0
2024-02-27 11:00:00,110.31,110.46,110.3,110.43,21133.0,108.7063,108.8541,108.6965,108.8246,21133.0
2024-02-27 11:05:00,110.42,110.56,110.38,110.49,26585.0,108.8147,108.9527,108.7753,108.8837,26585.0
2024-02-27 11:10:00,110.49,110.53,110.44,110.47,27745.0,108.8837,108.9231,108.8344,108.864,27745.0
2024-02-27 11:15:00,110.47,110.62,110.43,110.53,42503.0,108.864,109.0118,108.8246,108.9231,42503.0
2024-02-27 11:20:00,110.53,110.54,110.38,110.48,27078.0,108.9231,108.933,108.7753,108.8738,27078.0
2024-02-27 11:25:00,110.46,110.5,110.22,110.27,33229.0,108.8541,108.8936,108.6176,108.6669,33229.0
2024-02-27 11:30:00,110.26,110.29,110.17,110.2,28655.0,108.657,108.6866,108.5684,108.5979,28655.0
2024-02-27 11:35:00,110.21,110.31,110.17,110.31,30101.0,108.6078,108.7063,108.5684,108.7063,30101.0
2024-02-27 11:40:00,110.31,110.36,110.22,110.26,63554.0,108.7063,108.7556,108.6176,108.657,63554.0
2024-02-27 11:45:00,110.26,110.33,110.19,110.22,49931.0,108.657,108.726,108.5881,108.6176,49931.0
2024-02-27 11:50:00,110.23,110.27,110.2,110.24,40943.0,108.6275,108.6669,108.5979,108.6373,40943.0
2024-02-27 11:55:00,110.23,110.25,110.17,110.25,17710.0,108.6275,108.6472,108.5684,108.6472,17710.0
2024-02-27 12:00:00,110.26,110.33,110.22,110.24,91493.0,108.657,108.726,108.6176,108.6373,91493.0
2024-02-27 12:05:00,110.24,110.29,110.22,110.25,32040.0,108.6373,108.6866,108.6176,108.6472,32040.0
2024-02-27 12:10:00,110.25,110.51,110.25,110.51,45351.0,108.6472,108.9034,108.6472,108.9034,45351.0
2024-02-27 12:15:00,110.5,110.5,110.33,110.34,23460.0,108.8936,108.8936,108.726,108.7359,23460.0
2024-02-27 12:20:00,110.34,110.39,110.29,110.29,22929.0,108.7359,108.7852,108.6866,108.6866,22929.0
2024-02-27 12:25:00,110.28,110.4,110.28,110.36,18405.0,108.6768,108.795,108.6768,108.7556,18405.0
2024-02-27 12:30:00,110.37,110.4,110.25,110.25,35854.0,108.7654,108.795,108.6472,108.6472,35854.0
2024-02-27 12:35:00,110.26,110.35,110.22,110.25,45055.0,108.657,108.7457,108.6176,108.6472,45055.0
2024-02-27 12:40:00,110.24,110.31,110.22,110.26,17901.0,108.6373,108.7063,108.6176,108.657,17901.0
2024-02-27 12:45:00,110.26,110.34,110.26,110.33,16992.0,108.657,108.7359,108.657,108.726,16992.0
2024-02-27 12:50:00,110.33,110.47,110.3,110.46,298188.0,108.726,108.864,108.6965,108.8541,298188.0
2024-02-27 12:55:00,110.46,110.67,110.45,110.63,35871.0,108.8541,109.0611,108.8443,109.0217,35871.0
2024-02-27 13:00:00,110.62,110.68,110.5,110.59,43623.0,109.0118,109.0709,108.8936,108.9823,43623.0
2024-02-27 13:05:00,110.59,110.62,110.54,110.61,21213.0,108.9823,109.0118,108.933,109.002,21213.0
2024-02-27 13:10:00,110.62,110.84,110.6,110.84,441773.0,109.0118,109.2286,108.9921,109.2286,441773.0
2024-02-27 13:15:00,110.83,110.94,110.74,110.74,41085.0,109.2188,109.3272,109.1301,109.1301,41085.0
2024-02-27 13:20:00,110.75,110.87,110.75,110.84,19980.0,109.1399,109.2582,109.1399,109.2286,19980.0
2024-02-27 13:25:00,110.85,110.86,110.71,110.74,16428.0,109.2385,109.2483,109.1005,109.1301,16428.0
2024-02-27 13:30:00,110.74,110.75,110.65,110.68,16459.0,109.1301,109.1399,109.0414,109.0709,16459.0
2024-02-27 13:35:00,110.68,110.7,110.57,110.64,21766.0,109.0709,109.0907,108.9625,109.0315,21766.0
2024-02-27 13:40:00,110.63,110.71,110.61,110.68,24293.0,109.0217,109.1005,109.002,109.0709,24293.0
2024-02-27 13:45:00,110.67,110.81,110.65,110.8,29187.0,109.0611,109.1991,109.0414,109.1892,29187.0
2024-02-27 13:50:00,110.79,110.87,110.77,110.86,30292.0,109.1793,109.2582,109.1596,109.2483,30292.0
2024-02-27 13:55:00,110.86,111.11,110.85,111.1,51051.0,109.2483,109.4947,109.2385,109.4848,51051.0
2024-02-27 14:00:00,111.1,111.26,111.09,111.19,35697.0,109.4848,109.6425,109.475,109.5735,35697.0
2024-02-27 14:05:00,111.19,111.25,111.07,111.08,42198.0,109.5735,109.6327,109.4553,109.4651,42198.0
2024-02-27 14:10:00,111.08,111.13,110.96,111.08,34371.0,109.4651,109.5144,109.3469,109.4651,34371.0
2024-02-27 14:15:00,111.08,111.21,111.06,111.2,39187.0,109.4651,109.5932,109.4454,109.5834,39187.0
2024-02-27 14:20:00,111.2,111.46,111.16,111.44,48048.0,109.5834,109.8396,109.544,109.8199,48048.0
2024-02-27 14:25:00,111.45,111.51,111.31,111.37,58694.0,109.8297,109.8889,109.6918,109.7509,58694.0
2024-02-27 14:30:00,111.37,111.38,111.27,111.33,37744.0,109.7509,109.7608,109.6524,109.7115,37744.0
2024-02-27 14:35:00,111.33,111.35,111.24,111.34,33729.0,109.7115,109.7312,109.6228,109.7213,33729.0
2024-02-27 14:40:00,111.34,111.35,111.24,111.26,26001.0,109.7213,109.7312,109.6228,109.6425,26001.0
2024-02-27 14:45:00,111.25,111.33,111.24,111.3,33228.0,109.6327,109.7115,109.6228,109.6819,33228.0
2024-02-27 14:50:00,111.3,111.42,111.28,111.41,46972.0,109.6819,109.8002,109.6622,109.7903,46972.0
2024-02-27 14:55:00,111.41,111.5,111.39,111.43,34685.0,109.7903,109.879,109.7706,109.81,34685.0
2024-02-27 15:00:00,111.43,111.48,111.37,111.38,34149.0,109.81,109.8593,109.7509,109.7608,34149.0
2024-02-27 15:05:00,111.38,111.42,111.26,111.3,49869.0,109.7608,109.8002,109.6425,109.6819,49869.0
2024-02-27 15:10:00,111.3,111.36,111.27,111.28,32767.0,109.6819,109.7411,109.6524,109.6622,32767.0
2024-02-27 15:15:00,111.28,111.33,111.24,111.26,46759.0,109.6622,109.7115,109.6228,109.6425,46759.0
2024-02-27 15:20:00,111.25,111.34,111.23,111.33,30854.0,109.6327,109.7213,109.6129,109.7115,30854.0
2024-02-27 15:25:00,111.33,111.43,111.31,111.36,41928.0,109.7115,109.81,109.6918,109.7411,41928.0
2024-02-27 15:30:00,111.36,111.38,111.22,111.23,54076.0,109.7411,109.7608,109.6031,109.6129,54076.0
2024-02-27 15:35:00,111.22,111.26,111.18,111.22,44719.0,109.6031,109.6425,109.5637,109.6031,44719.0
2024-02-27 15:40:00,111.22,111.25,111.15,111.24,44134.0,109.6031,109.6327,109.5341,109.6228,44134.0
2024-02-27 15:45:00,111.23,111.23,111.11,111.19,76921.0,109.6129,109.6129,109.4947,109.5735,76921.0
2024-02-27 15:50:00,111.23,111.34,111.1,111.28,97270.0,109.6129,109.7213,109.4848,109.6622,97270.0
2024-02-27 15:55:00,111.26,111.48,111.21,111.39,269562.0,109.6425,109.8593,109.5932,109.7706,269562.0
2024-02-28 09:30:00,111.26,111.67,111.1,111.61,116704.0,109.6425,110.0465,109.4848,109.9874,116704.0
2024-02-28 09:35:00,111.63,111.95,111.63,111.89,37638.0,110.0071,110.3225,110.0071,110.2634,37638.0
2024-02-28 09:40:00,111.86,111.9,111.45,111.5,51163.0,110.2338,110.2732,109.8297,109.879,51163.0
2024-02-28 09:45:00,111.52,111.79,111.5,111.71,40459.0,109.8987,110.1648,109.879,110.086,40459.0
2024-02-28 09:50:00,111.68,111.82,111.54,111.81,31135.0,110.0564,110.1944,109.9184,110.1845,31135.0
2024-02-28 09:55:00,111.8,111.88,111.59,111.62,36503.0,110.1747,110.2535,109.9677,109.9973,36503.0
2024-02-28 10:00:00,111.62,111.71,111.48,111.48,28575.0,109.9973,110.086,109.8593,109.8593,28575.0
2024-02-28 10:05:00,111.47,111.48,111.26,111.35,29472.0,109.8495,109.8593,109.6425,109.7312,29472.0
2024-02-28 10:10:00,111.36,111.41,111.16,111.19,42930.0,109.7411,109.7903,109.544,109.5735,42930.0
2024-02-28 10:15:00,111.2,111.41,111.19,111.33,81750.0,109.5834,109.7903,109.5735,109.7115,81750.0
2024-02-28 10:20:00,111.33,111.49,111.28,111.3,35798.0,109.7115,109.8692,109.6622,109.6819,35798.0
2024-02-28 10:25:00,111.32,111.39,111.19,111.32,27242.0,109.7016,109.7706,109.5735,109.7016,27242.0
2024-02-28 10:30:00,111.3,111.42,111.25,111.39,29504.0,109.6819,109.8002,109.6327,109.7706,29504.0
2024-02-28 10:35:00,111.41,111.44,111.3,111.4,30438.0,109.7903,109.8199,109.6819,109.7805,30438.0
2024-02-28 10:40:00,111.41,111.51,111.34,111.49,23523.0,109.7903,109.8889,109.7213,109.8692,23523.0
2024-02-28 10:45:00,111.49,111.58,111.44,111.45,34516.0,109.8692,109.9579,109.8199,109.8297,34516.0
2024-02-28 10:50:00,111.46,111.57,111.45,111.49,24572.0,109.8396,109.948,109.8297,109.8692,24572.0
2024-02-28 10:55:00,111.48,111.54,111.41,111.54,27677.0,109.8593,109.9184,109.7903,109.9184,27677.0
2024-02-28 11:00:00,111.55,111.72,111.53,111.7,39983.0,109.9283,110.0958,109.9086,110.0761,39983.0
2024-02-28 11:05:00,111.7,111.74,111.66,111.66,28125.0,110.0761,110.1155,110.0367,110.0367,28125.0
2024-02-28 11:10:00,111.66,111.82,111.65,111.81,30295.0,110.0367,110.1944,110.0268,110.1845,30295.0
2024-02-28 11:15:00,111.8,111.95,111.8,111.89,31384.0,110.1747,110.3225,110.1747,110.2634,31384.0
2024-02-28 11:20:00,111.9,111.93,111.87,111.89,30665.0,110.2732,110.3028,110.2436,110.2634,30665.0
2024-02-28 11:25:00,111.88,111.94,111.81,111.81,39114.0,110.2535,110.3126,110.1845,110.1845,39114.0
2024-02-28 11:30:00,111.83,111.85,111.71,111.84,23768.0,110.2042,110.2239,110.086,110.2141,23768.0
2024-02-28 11:35:00,111.84,111.89,111.79,111.8,25923.0,110.2141,110.2634,110.1648,110.1747,25923.0
2024-02-28 11:40:00,111.81,111.97,111.78,111.95,34932.0,110.1845,110.3422,110.155,110.3225,34932.0
2024-02-28 11:45:00,111.97,112.02,111.93,111.98,53983.0,110.3422,110.3915,110.3028,110.352,53983.0
2024-02-28 11:50:00,111.97,112.01,111.89,111.95,76795.0,110.3422,110.3816,110.2634,110.3225,76795.0
2024-02-28 11:55:00,111.96,112.01,111.85,111.86,51617.0,110.3323,110.3816,110.2239,110.2338,51617.0
2024-02-28 12:00:00,111.85,111.89,111.77,111.82,45570.0,110.2239,110.2634,110.1451,110.1944,45570.0
2024-02-28 12:05:00,111.8,111.8,111.61,111.61,38088.0,110.1747,110.1747,109.9874,109.9874,38088.0
2024-02-28 12:10:00,111.61,111.63,111.47,111.48,35166.0,109.9874,110.0071,109.8495,109.8593,35166.0
2024-02-28 12:15:00,111.48,111.59,111.46,111.46,40291.0,109.8593,109.9677,109.8396,109.8396,40291.0
2024-02-28 12:20:00,111.45,111.56,111.44,111.55,24297.0,109.8297,109.9381,109.8199,109.9283,24297.0
2024-02-28 12:25:00,111.55,111.56,111.46,111.5,21635.0,109.9283,109.9381,109.8396,109.879,21635.0
2024-02-28 12:30:00,111.5,111.54,111.41,111.45,22084.0,109.879,109.9184,109.7903,109.8297,22084.0
2024-02-28 12:35:00,111.44,111.49,111.42,111.44,22098.0,109.8199,109.8692,109.8002,109.8199,22098.0
2024-02-28 12:40:00,111.44,111.51,111.38,111.48,25782.0,109.8199,109.8889,109.7608,109.8593,25782.0
2024-02-28 12:45:00,111.48,111.51,111.44,111.47,21876.0,109.8593,109.8889,109.8199,109.8495,21876.0
2024-02-28 12:50:00,111.47,111.53,111.45,111.47,18873.0,109.8495,109.9086,109.8297,109.8495,18873.0
2024-02-28 12:55:00,111.48,111.49,111.45,111.48,16103.0,109.8593,109.8692,109.8297,109.8593,16103.0
2024-02-28 13:00:00,111.47,111.47,111.4,111.44,24788.0,109.8495,109.8495,109.7805,109.8199,24788.0
2024-02-28 13:05:00,111.44,111.45,111.33,111.33,22146.0,109.8199,109.8297,109.7115,109.7115,22146.0
2024-02-28 13:10:00,111.34,111.41,111.3,111.39,19239.0,109.7213,109.7903,109.6819,109.7706,19239.0
2024-02-28 13:15:00,111.39,111.55,111.38,111.49,19995.0,109.7706,109.9283,109.7608,109.8692,19995.0
2024-02-28 13:20:00,111.48,111.6,111.47,111.55,17178.0,109.8593,109.9776,109.8495,109.9283,17178.0
2024-02-28 13:25:00,111.55,111.72,111.54,111.67,23239.0,109.9283,110.0958,109.9184,110.0465,23239.0
2024-02-28 13:30:00,111.7,111.78,111.7,111.77,20236.0,110.0761,110.155,110.0761,110.1451,20236.0
2024-02-28 13:35:00,111.76,111.78,111.7,111.74,16028.0,110.1352,110.155,110.0761,110.1155,16028.0
2024-02-28 13:40:00,111.75,111.76,111.67,111.71,21570.0,110.1254,110.1352,110.0465,110.086,21570.0
2024-02-28 13:45:00,111.7,111.71,111.65,111.67,20904.0,110.0761,110.086,110.0268,110.0465,20904.0
2024-02-28 13:50:00,111.66,111.75,111.66,111.7,32948.0,110.0367,110.1254,110.0367,110.0761,32948.0
2024-02-28 13:55:00,111.71,111.77,111.7,111.77,21789.0,110.086,110.1451,110.0761,110.1451,21789.0
2024-02-28 14:00:00,111.78,111.78,111.65,111.69,23858.0,110.155,110.155,110.0268,110.0663,23858.0
2024-02-28 14:05:00,111.68,111.7,111.58,111.64,26208.0,110.0564,110.0761,109.9579,110.017,26208.0
2024-02-28 14:10:00,111.63,111.64,111.51,111.55,22526.0,110.0071,110.017,109.8889,109.9283,22526.0
2024-02-28 14:15:00,111.54,111.58,111.49,111.58,39163.0,109.9184,109.9579,109.8692,109.9579,39163.0
2024-02-28 14:20:00,111.57,111.66,111.54,111.66,24115.0,109.948,110.0367,109.9184,110.0367,24115.0
2024-02-28 14:25:00,111.67,111.7,111.55,111.56,18531.0,110.0465,110.0761,109.9283,109.9381,18531.0
2024-02-28 14:30:00,111.55,111.55,111.43,111.49,27185.0,109.9283,109.9283,109.81,109.8692,27185.0
2024-02-28 14:35:00,111.48,111.5,111.4,111.5,18843.0,109.8593,109.879,109.7805,109.879,18843.0
2024-02-28 14:40:00,111.51,111.52,111.49,111.49,18728.0,109.8889,109.8987,109.8692,109.8692,18728.0
2024-02-28 14:45:00,111.5,111.58,111.47,111.51,20299.0,109.879,109.9579,109.8495,109.8889,20299.0
2024-02-28 14:50:00,111.53,111.56,111.49,111.52,32715.0,109.9086,109.9381,109.8692,109.8987,32715.0
2024-02-28 14:55:00,111.51,111.57,111.48,111.57,29330.0,109.8889,109.948,109.8593,109.948,29330.0
2024-02-28 15:00:00,111.58,111.72,111.57,111.64,37100.0,109.9579,110.0958,109.948,110.017,37100.0
2024-02-28 15:05:00,111.65,111.65,111.51,111.53,38407.0,110.0268,110.0268,109.8889,109.9086,38407.0
2024-02-28 15:10:00,111.53,111.58,111.49,111.56,41351.0,109.9086,109.9579,109.8692,109.9381,41351.0
2024-02-28 15:15:00,111.54,111.65,111.51,111.6,48930.0,109.9184,110.0268,109.8889,109.9776,48930.0
2024-02-28 15:20:00,111.6,111.73,111.58,111.73,42275.0,109.9776,110.1057,109.9579,110.1057,42275.0
2024-02-28 15:25:00,111.72,111.86,111.69,111.86,46857.0,110.0958,110.2338,110.0663,110.2338,46857.0
2024-02-28 15:30:00,111.86,111.86,111.7,111.75,67810.0,110.2338,110.2338,110.0761,110.1254,67810.0
2024-02-28 15:35:00,111.75,111.85,111.71,111.84,79283.0,110.1254,110.2239,110.086,110.2141,79283.0
2024-02-28 15:40:00,111.84,111.84,111.62,111.66,71942.0,110.2141,110.2141,109.9973,110.0367,71942.0
2024-02-28 15:45:00,111.66,111.77,111.59,111.73,101567.0,110.0367,110.1451,109.9677,110.1057,101567.0
2024-02-28 15:50:00,111.74,111.82,111.62,111.67,155255.0,110.1155,110.1944,109.9973,110.0465,155255.0
2024-02-28 15:55:00,111.66,111.74,111.62,111.69,321540.0,110.0367,110.1155,109.9973,110.0663,321540.0
2024-02-29 09:30:00,111.68,112.44,111.5,112.3,200207.0,110.0564,110.8054,109.879,110.6674,200207.0
2024-02-29 09:35:00,112.34,112.45,112.06,112.22,51761.0,110.7068,110.8152,110.4309,110.5886,51761.0
2024-02-29 09:40:00,112.21,112.29,112.03,112.24,118558.0,110.5787,110.6575,110.4013,110.6083,118558.0
2024-02-29 09:45:00,112.2,112.34,111.82,111.89,50446.0,110.5688,110.7068,110.1944,110.2634,50446.0
2024-02-29 09:50:00,111.89,111.97,111.68,111.88,124746.0,110.2634,110.3422,110.0564,110.2535,124746.0
2024-02-29 09:55:00,111.89,111.96,111.5,111.59,46676.0,110.2634,110.3323,109.879,109.9677,46676.0
2024-02-29 10:00:00,111.58,111.64,111.3,111.34,58952.0,109.9579,110.017,109.6819,109.7213,58952.0
2024-02-29 10:05:00,111.35,111.37,111.08,111.18,41410.0,109.7312,109.7509,109.4651,109.5637,41410.0
2024-02-29 10:10:00,111.15,111.15,110.66,110.67,91873.0,109.5341,109.5341,109.0512,109.0611,91873.0
2024-02-29 10:15:00,110.64,111.04,110.63,111.04,81490.0,109.0315,109.4257,109.0217,109.4257,81490.0
2024-02-29 10:20:00,111.05,111.42,111.05,111.41,60819.0,109.4356,109.8002,109.4356,109.7903,60819.0
2024-02-29 10:25:00,111.4,111.51,111.25,111.34,49753.0,109.7805,109.8889,109.6327,109.7213,49753.0
2024-02-29 10:30:00,111.36,111.48,111.34,111.45,38794.0,109.7411,109.8593,109.7213,109.8297,38794.0
2024-02-29 10:35:00,111.45,111.56,111.35,111.37,36052.0,109.8297,109.9381,109.7312,109.7509,36052.0
2024-02-29 10:40:00,111.37,111.37,111.23,111.27,26858.0,109.7509,109.7509,109.6129,109.6524,26858.0
2024-02-29 10:45:00,111.28,111.43,111.21,111.38,44775.0,109.6622,109.81,109.5932,109.7608,44775.0
2024-02-29 10:50:00,111.37,111.47,111.23,111.26,50220.0,109.7509,109.8495,109.6129,109.6425,50220.0
2024-02-29 10:55:00,111.27,111.48,111.26,111.37,29682.0,109.6524,109.8593,109.6425,109.7509,29682.0
2024-02-29 11:00:00,111.38,111.38,111.16,111.28,67407.0,109.7608,109.7608,109.544,109.6622,67407.0
2024-02-29 11:05:00,111.29,111.3,111.14,111.18,77340.0,109.6721,109.6819,109.5243,109.5637,77340.0
2024-02-29 11:10:00,111.18,111.23,111.09,111.14,57687.0,109.5637,109.6129,109.475,109.5243,57687.0
2024-02-29 11:15:00,111.13,111.53,111.11,111.52,47122.0,109.5144,109.9086,109.4947,109.8987,47122.0
2024-02-29 11:20:00,111.52,111.61,111.37,111.45,40560.0,109.8987,109.9874,109.7509,109.8297,40560.0
2024-02-29 11:25:00,111.44,111.5,111.38,111.43,30125.0,109.8199,109.879,109.7608,109.81,30125.0
2024-02-29 11:30:00,111.43,111.52,111.39,111.45,46788.0,109.81,109.8987,109.7706,109.8297,46788.0
2024-02-29 11:35:00,111.45,111.55,111.28,111.29,33693.0,109.8297,109.9283,109.6622,109.6721,33693.0
2024-02-29 11:40:00,111.27,111.27,111.1,111.19,32706.0,109.6524,109.6524,109.4848,109.5735,32706.0
2024-02-29 11:45:00,111.17,111.25,111.09,111.24,31664.0,109.5538,109.6327,109.475,109.6228,31664.0
2024-02-29 11:50:00,111.25,111.36,111.22,111.35,22139.0,109.6327,109.7411,109.6031,109.7312,22139.0
2024-02-29 11:55:00,111.35,111.39,111.26,111.3,43016.0,109.7312,109.7706,109.6425,109.6819,43016.0
2024-02-29 12:00:00,111.28,111.42,111.27,111.41,31894.0,109.6622,109.8002,109.6524,109.7903,31894.0
2024-02-29 12:05:00,111.41,111.41,111.2,111.26,34917.0,109.7903,109.7903,109.5834,109.6425,34917.0
2024-02-29 12:10:00,111.26,111.33,111.23,111.33,19484.0,109.6425,109.7115,109.6129,109.7115,19484.0
2024-02-29 12:15:00,111.33,111.38,111.31,111.36,31507.0,109.7115,109.7608,109.6918,109.7411,31507.0
2024-02-29 12:20:00,111.36,111.38,111.23,111.24,34795.0,109.7411,109.7608,109.6129,109.6228,34795.0
2024-02-29 12:25:00,111.24,111.26,111.14,111.14,51125.0,109.6228,109.6425,109.5243,109.5243,51125.0
2024-02-29 12:30:00,111.15,111.27,111.14,111.25,35618.0,109.5341,109.6524,109.5243,109.6327,35618.0
2024-02-29 12:35:00,111.26,111.38,111.25,111.31,24688.0,109.6425,109.7608,109.6327,109.6918,24688.0
2024-02-29 12:40:00,111.31,111.4,111.31,111.33,23426.0,109.6918,109.7805,109.6918,109.7115,23426.0
2024-02-29 12:45:00,111.32,111.42,111.28,111.35,24703.0,109.7016,109.8002,109.6622,109.7312,24703.0
2024-02-29 12:50:00,111.34,111.46,111.34,111.39,23034.0,109.7213,109.8396,109.7213,109.7706,23034.0
2024-02-29 12:55:00,111.38,111.4,111.33,111.34,41343.0,109.7608,109.7805,109.7115,109.7213,41343.0
2024-02-29 13:00:00,111.34,111.35,111.26,111.29,26706.0,109.7213,109.7312,109.6425,109.6721,26706.0
2024-02-29 13:05:00,111.29,111.29,111.2,111.23,83365.0,109.6721,109.6721,109.5834,109.6129,83365.0
2024-02-29 13:10:00,111.23,111.28,111.17,111.23,39939.0,109.6129,109.6622,109.5538,109.6129,39939.0
2024-02-29 13:15:00,111.23,111.23,111.16,111.22,34599.0,109.6129,109.6129,109.544,109.6031,34599.0
2024-02-29 13:20:00,111.21,111.21,111.02,111.05,43440.0,109.5932,109.5932,109.406,109.4356,43440.0
2024-02-29 13:25:00,111.04,111.09,110.99,111.06,41517.0,109.4257,109.475,109.3764,109.4454,41517.0
2024-02-29 13:30:00,111.07,111.15,111.04,111.14,23559.0,109.4553,109.5341,109.4257,109.5243,23559.0
2024-02-29 13:35:00,111.12,111.29,111.09,111.28,37962.0,109.5045,109.6721,109.475,109.6622,37962.0
2024-02-29 13:40:00,111.28,111.28,111.16,111.2,27065.0,109.6622,109.6622,109.544,109.5834,27065.0
2024-02-29 13:45:00,111.2,111.23,111.18,111.23,22887.0,109.5834,109.6129,109.5637,109.6129,22887.0
2024-02-29 13:50:00,111.22,111.25,111.14,111.16,19553.0,109.6031,109.6327,109.5243,109.544,19553.0
2024-02-29 13:55:00,111.15,111.16,111.04,111.07,34887.0,109.5341,109.544,109.4257,109.4553,34887.0
2024-02-29 14:00:00,111.07,111.07,110.91,110.95,50942.0,109.4553,109.4553,109.2976,109.337,50942.0
2024-02-29 14:05:00,110.95,111.13,110.89,111.08,60162.0,109.337,109.5144,109.2779,109.4651,60162.0
2024-02-29 14:10:00,111.08,111.13,111.05,111.08,32075.0,109.4651,109.5144,109.4356,109.4651,32075.0
2024-02-29 14:15:00,111.08,111.16,111.06,111.14,41839.0,109.4651,109.544,109.4454,109.5243,41839.0
2024-02-29 14:20:00,111.13,111.2,111.13,111.15,41385.0,109.5144,109.5834,109.5144,109.5341,41385.0
2024-02-29 14:25:00,111.14,111.14,110.98,111.04,38141.0,109.5243,109.5243,109.3666,109.4257,38141.0
2024-02-29 14:30:00,111.04,111.07,111.0,111.06,35954.0,109.4257,109.4553,109.3863,109.4454,35954.0
2024-02-29 14:35:00,111.07,111.13,111.02,111.13,32623.0,109.4553,109.5144,109.406,109.5144,32623.0
2024-02-29 14:40:00,111.13,111.14,111.03,111.13,40916.0,109.5144,109.5243,109.4159,109.5144,40916.0
2024-02-29 14:45:00,111.12,111.2,111.08,111.14,35312.0,109.5045,109.5834,109.4651,109.5243,35312.0
2024-02-29 14:50:00,111.14,111.19,111.09,111.11,30557.0,109.5243,109.5735,109.475,109.4947,30557.0
2024-02-29 14:55:00,111.11,111.19,111.07,111.19,28715.0,109.4947,109.5735,109.4553,109.5735,28715.0
2024-02-29 15:00:00,111.19,111.3,111.19,111.27,48049.0,109.5735,109.6819,109.5735,109.6524,48049.0
2024-02-29 15:05:00,111.26,111.3,111.23,111.3,28710.0,109.6425,109.6819,109.6129,109.6819,28710.0
2024-02-29 15:10:00,111.3,111.31,111.21,111.24,40278.0,109.6819,109.6918,109.5932,109.6228,40278.0
2024-02-29 15:15:00,111.25,111.34,111.24,111.32,40546.0,109.6327,109.7213,109.6228,109.7016,40546.0
2024-02-29 15:20:00,111.32,111.37,111.23,111.25,62831.0,109.7016,109.7509,109.6129,109.6327,62831.0
2024-02-29 15:25:00,111.25,111.4,111.22,111.4,47854.0,109.6327,109.7805,109.6031,109.7805,47854.0
2024-02-29 15:30:00,111.4,111.54,111.4,111.49,43190.0,109.7805,109.9184,109.7805,109.8692,43190.0
2024-02-29 15:35:00,111.49,111.57,111.49,111.55,50701.0,109.8692,109.948,109.8692,109.9283,50701.0
2024-02-29 15:40:00,111.55,111.57,111.42,111.49,51535.0,109.9283,109.948,109.8002,109.8692,51535.0
2024-02-29 15:45:00,111.49,111.72,111.47,111.72,60852.0,109.8692,110.0958,109.8495,110.0958,60852.0
2024-02-29 15:50:00,111.73,111.82,111.68,111.8,149540.0,110.1057,110.1944,110.0564,110.1747,149540.0
2024-02-29 15:55:00,111.8,111.97,111.55,111.58,628168.0,110.1747,110.3422,109.9283,109.9579,628168.0
2024-03-01 09:30:00,111.68,112.64,111.52,112.4,146237.0,110.0564,111.0024,109.8987,110.7659,146237.0
2024-03-01 09:35:00,112.33,112.54,112.17,112.45,45587.0,110.697,110.9039,110.5393,110.8152,45587.0
2024-03-01 09:40:00,112.45,112.54,112.34,112.43,53034.0,110.8152,110.9039,110.7068,110.7955,53034.0
2024-03-01 09:45:00,112.43,112.47,112.1,112.17,37048.0,110.7955,110.8349,110.4703,110.5393,37048.0
2024-03-01 09:50:00,112.17,112.52,112.14,112.39,48691.0,110.5393,110.8842,110.5097,110.7561,48691.0
2024-03-01 09:55:00,112.4,112.65,112.38,112.54,117079.0,110.7659,111.0123,110.7462,110.9039,117079.0
2024-03-01 10:00:00,112.56,112.77,112.43,112.43,118503.0,110.9236,111.1306,110.7955,110.7955,118503.0
2024-03-01 10:05:00,112.47,112.67,112.45,112.56,44511.0,110.8349,111.032,110.8152,110.9236,44511.0
2024-03-01 10:10:00,112.57,112.72,112.56,112.69,37672.0,110.9335,111.0813,110.9236,111.0517,37672.0
2024-03-01 10:15:00,112.66,112.95,112.62,112.77,97431.0,111.0222,111.3079,110.9827,111.1306,97431.0
2024-03-01 10:20:00,112.77,112.93,112.72,112.79,108187.0,111.1306,111.2882,111.0813,111.1503,108187.0
2024-03-01 10:25:00,112.79,112.86,112.67,112.84,63679.0,111.1503,111.2192,111.032,111.1995,63679.0
2024-03-01 10:30:00,112.86,113.07,112.84,113.07,87847.0,111.2192,111.4262,111.1995,111.4262,87847.0
2024-03-01 10:35:00,113.04,113.26,112.97,113.15,92474.0,111.3966,111.6134,111.3277,111.505,92474.0
2024-03-01 10:40:00,113.14,113.27,113.07,113.23,50333.0,111.4952,111.6233,111.4262,111.5839,50333.0
2024-03-01 10:45:00,113.24,113.36,113.2,113.24,65072.0,111.5937,111.712,111.5543,111.5937,65072.0
2024-03-01 10:50:00,113.24,113.24,112.91,113.14,45675.0,111.5937,111.5937,111.2685,111.4952,45675.0
2024-03-01 10:55:00,113.14,113.17,112.9,112.99,46329.0,111.4952,111.5247,111.2587,111.3474,46329.0
2024-03-01 11:00:00,113.0,113.25,112.97,113.25,52287.0,111.3572,111.6036,111.3277,111.6036,52287.0
2024-03-01 11:05:00,113.24,113.36,113.18,113.28,98342.0,111.5937,111.712,111.5346,111.6331,98342.0
2024-03-01 11:10:00,113.27,113.28,113.16,113.18,51390.0,111.6233,111.6331,111.5149,111.5346,51390.0
2024-03-01 11:15:00,113.2,113.21,112.87,112.92,69394.0,111.5543,111.5642,111.2291,111.2784,69394.0
2024-03-01 11:20:00,112.91,113.05,112.85,112.92,118987.0,111.2685,111.4065,111.2094,111.2784,118987.0
2024-03-01 11:25:00,112.94,112.99,112.79,112.93,48452.0,111.2981,111.3474,111.1503,111.2882,48452.0
2024-03-01 11:30:00,112.93,112.97,112.77,112.95,55267.0,111.2882,111.3277,111.1306,111.3079,55267.0
2024-03-01 11:35:00,112.95,113.2,112.94,113.04,114880.0,111.3079,111.5543,111.2981,111.3966,114880.0
2024-03-01 11:40:00,113.04,113.08,112.91,112.97,43505.0,111.3966,111.4361,111.2685,111.3277,43505.0
2024-03-01 11:45:00,112.96,113.11,112.94,113.1,39801.0,111.3178,111.4656,111.2981,111.4558,39801.0
2024-03-01 11:50:00,113.11,113.15,113.04,113.11,35069.0,111.4656,111.505,111.3966,111.4656,35069.0
2024-03-01 11:55:00,113.1,113.17,113.05,113.09,29543.0,111.4558,111.5247,111.4065,111.4459,29543.0
2024-03-01 12:00:00,113.08,113.08,112.97,112.99,43682.0,111.4361,111.4361,111.3277,111.3474,43682.0
2024-03-01 12:05:00,112.99,112.99,112.92,112.96,37733.0,111.3474,111.3474,111.2784,111.3178,37733.0
2024-03-01 12:10:00,112.97,113.16,112.96,113.12,35655.0,111.3277,111.5149,111.3178,111.4755,35655.0
2024-03-01 12:15:00,113.12,113.18,113.06,113.17,47915.0,111.4755,111.5346,111.4163,111.5247,47915.0
2024-03-01 12:20:00,113.19,113.47,113.19,113.46,69615.0,111.5445,111.8204,111.5445,111.8105,69615.0
2024-03-01 12:25:00,113.46,113.66,113.38,113.6,91571.0,111.8105,112.0076,111.7317,111.9485,91571.0
2024-03-01 12:30:00,113.61,113.85,113.6,113.84,110411.0,111.9583,112.1949,111.9485,112.185,110411.0
2024-03-01 12:35:00,113.83,113.83,113.72,113.78,71978.0,112.1751,112.1751,112.0667,112.1259,71978.0
2024-03-01 12:40:00,113.78,113.86,113.52,113.56,58340.0,112.1259,112.2047,111.8697,111.9091,58340.0
2024-03-01 12:45:00,113.57,113.6,113.47,113.5,69444.0,111.9189,111.9485,111.8204,111.8499,69444.0
2024-03-01 12:50:00,113.5,113.55,113.43,113.55,32374.0,111.8499,111.8992,111.781,111.8992,32374.0
2024-03-01 12:55:00,113.54,113.57,113.4,113.43,35771.0,111.8894,111.9189,111.7514,111.781,35771.0
2024-03-01 13:00:00,113.44,113.54,113.41,113.48,28613.0,111.7908,111.8894,111.7613,111.8302,28613.0
2024-03-01 13:05:00,113.48,113.53,113.46,113.47,29449.0,111.8302,111.8795,111.8105,111.8204,29449.0
2024-03-01 13:10:00,113.47,113.51,113.42,113.48,22863.0,111.8204,111.8598,111.7711,111.8302,22863.0
2024-03-01 13:15:00,113.48,113.6,113.47,113.59,32213.0,111.8302,111.9485,111.8204,111.9386,32213.0
2024-03-01 13:20:00,113.59,113.59,113.48,113.48,28418.0,111.9386,111.9386,111.8302,111.8302,28418.0
2024-03-01 13:25:00,113.47,113.5,113.43,113.48,22702.0,111.8204,111.8499,111.781,111.8302,22702.0
2024-03-01 13:30:00,113.48,113.54,113.47,113.5,30186.0,111.8302,111.8894,111.8204,111.8499,30186.0
2024-03-01 13:35:00,113.5,113.54,113.44,113.52,37572.0,111.8499,111.8894,111.7908,111.8697,37572.0
2024-03-01 13:40:00,113.53,113.58,113.47,113.52,35900.0,111.8795,111.9288,111.8204,111.8697,35900.0
2024-03-01 13:45:00,113.5,113.58,113.49,113.51,49556.0,111.8499,111.9288,111.8401,111.8598,49556.0
2024-03-01 13:50:00,113.51,113.56,113.43,113.55,39047.0,111.8598,111.9091,111.781,111.8992,39047.0
2024-03-01 13:55:00,113.55,113.56,113.47,113.48,32332.0,111.8992,111.9091,111.8204,111.8302,32332.0
2024-03-01 14:00:00,113.49,113.61,113.47,113.54,64695.0,111.8401,111.9583,111.8204,111.8894,64695.0
2024-03-01 14:05:00,113.55,113.59,113.48,113.48,23472.0,111.8992,111.9386,111.8302,111.8302,23472.0
2024-03-01 14:10:00,113.49,113.53,113.38,113.42,41795.0,111.8401,111.8795,111.7317,111.7711,41795.0
2024-03-01 14:15:00,113.42,113.46,113.38,113.43,63586.0,111.7711,111.8105,111.7317,111.781,63586.0
2024-03-01 14:20:00,113.44,113.53,113.41,113.47,63666.0,111.7908,111.8795,111.7613,111.8204,63666.0
2024-03-01 14:25:00,113.47,113.63,113.44,113.62,47119.0,111.8204,111.9781,111.7908,111.9682,47119.0
2024-03-01 14:30:00,113.63,113.68,113.5,113.53,43343.0,111.9781,112.0273,111.8499,111.8795,43343.0
2024-03-01 14:35:00,113.53,113.55,113.43,113.43,35662.0,111.8795,111.8992,111.781,111.781,35662.0
2024-03-01 14:40:00,113.44,113.47,113.35,113.43,51593.0,111.7908,111.8204,111.7021,111.781,51593.0
2024-03-01 14:45:00,113.43,113.55,113.41,113.52,79305.0,111.781,111.8992,111.7613,111.8697,79305.0
2024-03-01 14:50:00,113.52,113.59,113.47,113.57,43039.0,111.8697,111.9386,111.8204,111.9189,43039.0
2024-03-01 14:55:00,113.57,113.68,113.56,113.68,45317.0,111.9189,112.0273,111.9091,112.0273,45317.0
2024-03-01 15:00:00,113.69,113.7,113.55,113.59,37004.0,112.0372,112.047,111.8992,111.9386,37004.0
2024-03-01 15:05:00,113.6,113.64,113.47,113.51,36730.0,111.9485,111.9879,111.8204,111.8598,36730.0
2024-03-01 15:10:00,113.5,113.51,113.36,113.45,45274.0,111.8499,111.8598,111.712,111.8007,45274.0
2024-03-01 15:15:00,113.45,113.51,113.38,113.51,56179.0,111.8007,111.8598,111.7317,111.8598,56179.0
2024-03-01 15:20:00,113.51,113.8,113.51,113.7,72939.0,111.8598,112.1456,111.8598,112.047,72939.0
2024-03-01 15:25:00,113.7,113.75,113.56,113.63,75603.0,112.047,112.0963,111.9091,111.9781,75603.0
2024-03-01 15:30:00,113.63,113.64,113.49,113.54,59575.0,111.9781,111.9879,111.8401,111.8894,59575.0
2024-03-01 15:35:00,113.55,113.68,113.52,113.66,63288.0,111.8992,112.0273,111.8697,112.0076,63288.0
2024-03-01 15:40:00,113.67,113.74,113.63,113.72,110029.0,112.0175,112.0865,111.9781,112.0667,110029.0
2024-03-01 15:45:00,113.72,113.89,113.7,113.84,118148.0,112.0667,112.2343,112.047,112.185,118148.0
2024-03-01 15:50:00,113.84,113.94,113.78,113.87,184748.0,112.185,112.2835,112.1259,112.2146,184748.0
2024-03-01 15:55:00,113.88,113.9,113.72,113.75,489812.0,112.2244,112.2441,112.0667,112.0963,489812.0
2024-03-04 09:30:00,113.58,113.97,113.46,113.69,111150.0,111.9288,112.3131,111.8105,112.0372,111150.0
2024-03-04 09:35:00,113.63,113.99,113.39,113.5,109913.0,111.9781,112.3328,111.7415,111.8499,109913.0
2024-03-04 09:40:00,113.55,113.91,113.53,113.7,86765.0,111.8992,112.254,111.8795,112.047,86765.0
2024-03-04 09:45:00,113.68,113.97,113.6,113.75,42088.0,112.0273,112.3131,111.9485,112.0963,42088.0
2024-03-04 09:50:00,113.73,113.99,113.54,113.93,82821.0,112.0766,112.3328,111.8894,112.2737,82821.0
2024-03-04 09:55:00,113.94,114.23,113.93,114.12,154665.0,112.2835,112.5693,112.2737,112.4609,154665.0
2024-03-04 10:00:00,114.12,114.25,114.01,114.02,103736.0,112.4609,112.589,112.3525,112.3624,103736.0
2024-03-04 10:05:00,114.05,114.1,113.74,113.8,54201.0,112.3919,112.4412,112.0865,112.1456,54201.0
2024-03-04 10:10:00,113.8,113.92,113.78,113.88,45656.0,112.1456,112.2638,112.1259,112.2244,45656.0
2024-03-04 10:15:00,113.89,114.09,113.75,114.07,72077.0,112.2343,112.4314,112.0963,112.4117,72077.0
2024-03-04 10:20:00,114.06,114.07,113.87,114.04,86659.0,112.4018,112.4117,112.2146,112.3821,86659.0
2024-03-04 10:25:00,114.06,114.07,113.95,113.99,77141.0,112.4018,112.4117,112.2934,112.3328,77141.0
2024-03-04 10:30:00,113.99,114.0,113.95,113.98,67848.0,112.3328,112.3427,112.2934,112.323,67848.0
2024-03-04 10:35:00,113.98,114.06,113.92,114.01,86183.0,112.323,112.4018,112.2638,112.3525,86183.0
2024-03-04 10:40:00,114.0,114.09,113.96,114.08,92987.0,112.3427,112.4314,112.3033,112.4215,92987.0
2024-03-04 10:45:00,114.07,114.32,114.07,114.17,59215.0,112.4117,112.658,112.4117,112.5102,59215.0
2024-03-04 10:50:00,114.16,114.23,113.98,114.0,87623.0,112.5004,112.5693,112.323,112.3427,87623.0
2024-03-04 10:55:00,113.98,114.0,113.84,114.0,69052.0,112.323,112.3427,112.185,112.3427,69052.0
2024-03-04 11:00:00,114.0,114.05,113.91,113.93,40062.0,112.3427,112.3919,112.254,112.2737,40062.0
2024-03-04 11:05:00,113.92,113.93,113.81,113.84,36495.0,112.2638,112.2737,112.1554,112.185,36495.0
2024-03-04 11:10:00,113.85,113.95,113.84,113.89,55889.0,112.1949,112.2934,112.185,112.2343,55889.0
2024-03-04 11:15:00,113.89,113.92,113.84,113.87,22049.0,112.2343,112.2638,112.185,112.2146,22049.0
2024-03-04 11:20:00,113.87,113.94,113.83,113.9,62716.0,112.2146,112.2835,112.1751,112.2441,62716.0
2024-03-04 11:25:00,113.9,113.96,113.86,113.92,30067.0,112.2441,112.3033,112.2047,112.2638,30067.0
2024-03-04 11:30:00,113.91,113.91,113.8,113.86,31882.0,112.254,112.254,112.1456,112.2047,31882.0
2024-03-04 11:35:00,113.86,113.89,113.73,113.83,23532.0,112.2047,112.2343,112.0766,112.1751,23532.0
2024-03-04 11:40:00,113.81,113.87,113.79,113.87,20468.0,112.1554,112.2146,112.1357,112.2146,20468.0
2024-03-04 11:45:00,113.87,113.92,113.86,113.88,31246.0,112.2146,112.2638,112.2047,112.2244,31246.0
2024-03-04 11:50:00,113.89,113.91,113.8,113.89,60491.0,112.2343,112.254,112.1456,112.2343,60491.0
2024-03-04 11:55:00,113.9,113.97,113.86,113.88,38412.0,112.2441,112.3131,112.2047,112.2244,38412.0
2024-03-04 12:00:00,113.88,113.91,113.83,113.88,31108.0,112.2244,112.254,112.1751,112.2244,31108.0
2024-03-04 12:05:00,113.89,113.9,113.83,113.89,28082.0,112.2343,112.2441,112.1751,112.2343,28082.0
2024-03-04 12:10:00,113.89,113.92,113.72,113.74,61244.0,112.2343,112.2638,112.0667,112.0865,61244.0
2024-03-04 12:15:00,113.74,113.75,113.63,113.71,49986.0,112.0865,112.0963,111.9781,112.0569,49986.0
2024-03-04 12:20:00,113.7,113.91,113.7,113.9,21387.0,112.047,112.254,112.047,112.2441,21387.0
2024-03-04 12:25:00,113.9,113.94,113.82,113.86,30971.0,112.2441,112.2835,112.1653,112.2047,30971.0
2024-03-04 12:30:00,113.86,113.93,113.83,113.89,27572.0,112.2047,112.2737,112.1751,112.2343,27572.0
2024-03-04 12:35:00,113.89,114.0,113.87,113.93,70891.0,112.2343,112.3427,112.2146,112.2737,70891.0
2024-03-04 12:40:00,113.93,114.01,113.93,114.0,103413.0,112.2737,112.3525,112.2737,112.3427,103413.0
2024-03-04 12:45:00,114.0,114.01,113.91,113.92,62629.0,112.3427,112.3525,112.254,112.2638,62629.0
2024-03-04 12:50:00,113.92,113.97,113.88,113.94,20087.0,112.2638,112.3131,112.2244,112.2835,20087.0
2024-03-04 12:55:00,113.94,113.95,113.82,113.82,16121.0,112.2835,112.2934,112.1653,112.1653,16121.0
2024-03-04 13:00:00,113.82,113.83,113.75,113.76,33764.0,112.1653,112.1751,112.0963,112.1062,33764.0
2024-03-04 13:05:00,113.76,113.83,113.76,113.79,15769.0,112.1062,112.1751,112.1062,112.1357,15769.0
2024-03-04 13:10:00,113.8,113.81,113.68,113.71,75782.0,112.1456,112.1554,112.0273,112.0569,75782.0
2024-03-04 13:15:00,113.71,113.84,113.7,113.82,15048.0,112.0569,112.185,112.047,112.1653,15048.0
2024-03-04 13:20:00,113.83,113.85,113.77,113.8,14371.0,112.1751,112.1949,112.116,112.1456,14371.0
2024-03-04 13:25:00,113.8,113.92,113.8,113.9,20763.0,112.1456,112.2638,112.1456,112.2441,20763.0
2024-03-04 13:30:00,113.9,113.92,113.85,113.92,28795.0,112.2441,112.2638,112.1949,112.2638,28795.0
2024-03-04 13:35:00,113.92,114.0,113.9,113.99,24190.0,112.2638,112.3427,112.2441,112.3328,24190.0
2024-03-04 13:40:00,113.99,114.02,113.97,114.0,17202.0,112.3328,112.3624,112.3131,112.3427,17202.0
2024-03-04 13:45:00,113.99,114.19,113.99,114.14,22307.0,112.3328,112.5299,112.3328,112.4806,22307.0
2024-03-04 13:50:00,114.15,114.19,114.12,114.17,14948.0,112.4905,112.5299,112.4609,112.5102,14948.0
2024-03-04 13:55:00,114.18,114.23,114.15,114.22,24478.0,112.5201,112.5693,112.4905,112.5595,24478.0
2024-03-04 14:00:00,114.23,114.25,114.14,114.22,27679.0,112.5693,112.589,112.4806,112.5595,27679.0
2024-03-04 14:05:00,114.22,114.23,114.05,114.07,26017.0,112.5595,112.5693,112.3919,112.4117,26017.0
2024-03-04 14:10:00,114.08,114.17,114.07,114.16,13401.0,112.4215,112.5102,112.4117,112.5004,13401.0
2024-03-04 14:15:00,114.15,114.34,114.13,114.33,28333.0,112.4905,112.6777,112.4708,112.6679,28333.0
2024-03-04 14:20:00,114.33,114.37,114.2,114.31,24184.0,112.6679,112.7073,112.5398,112.6482,24184.0
2024-03-04 14:25:00,114.31,114.38,114.3,114.34,20216.0,112.6482,112.7172,112.6383,112.6777,20216.0
2024-03-04 14:30:00,114.35,114.42,114.31,114.37,28727.0,112.6876,112.7566,112.6482,112.7073,28727.0
2024-03-04 14:35:00,114.38,114.57,114.37,114.57,51485.0,112.7172,112.9044,112.7073,112.9044,51485.0
2024-03-04 14:40:00,114.6,114.6,114.46,114.48,56145.0,112.934,112.934,112.796,112.8157,56145.0
2024-03-04 14:45:00,114.48,114.49,114.35,114.43,29304.0,112.8157,112.8256,112.6876,112.7664,29304.0
2024-03-04 14:50:00,114.44,114.45,114.3,114.42,45345.0,112.7763,112.7861,112.6383,112.7566,45345.0
2024-03-04 14:55:00,114.41,114.42,114.31,114.32,23264.0,112.7467,112.7566,112.6482,112.658,23264.0
2024-03-04 15:00:00,114.33,114.44,114.32,114.43,29981.0,112.6679,112.7763,112.658,112.7664,29981.0
2024-03-04 15:05:00,114.44,114.46,114.38,114.39,32635.0,112.7763,112.796,112.7172,112.727,32635.0
2024-03-04 15:10:00,114.38,114.48,114.37,114.47,21435.0,112.7172,112.8157,112.7073,112.8058,21435.0
2024-03-04 15:15:00,114.46,114.46,114.31,114.38,37064.0,112.796,112.796,112.6482,112.7172,37064.0
2024-03-04 15:20:00,114.38,114.4,114.29,114.31,47178.0,112.7172,112.7369,112.6285,112.6482,47178.0
2024-03-04 15:25:00,114.31,114.32,114.2,114.22,31729.0,112.6482,112.658,112.5398,112.5595,31729.0
2024-03-04 15:30:00,114.22,114.26,114.09,114.1,35470.0,112.5595,112.5989,112.4314,112.4412,35470.0
2024-03-04 15:35:00,114.09,114.09,113.98,114.09,60690.0,112.4314,112.4314,112.323,112.4314,60690.0
2024-03-04 15:40:00,114.1,114.15,114.01,114.02,32178.0,112.4412,112.4905,112.3525,112.3624,32178.0
2024-03-04 15:45:00,114.01,114.02,113.86,113.92,74595.0,112.3525,112.3624,112.2047,112.2638,74595.0
2024-03-04 15:50:00,113.93,114.0,113.8,113.94,248605.0,112.2737,112.3427,112.1456,112.2835,248605.0
2024-03-04 15:55:00,113.93,114.11,113.93,114.06,317032.0,112.2737,112.4511,112.2737,112.4018,317032.0
2024-03-05 09:30:00,112.82,113.2,111.41,111.51,234895.0,111.1798,111.5543,109.7903,109.8889,234895.0
2024-03-05 09:35:00,111.56,111.56,110.74,110.81,238266.0,109.9381,109.9381,109.1301,109.1991,238266.0
2024-03-05 09:40:00,110.77,111.04,110.43,111.04,183657.0,109.1596,109.4257,108.8246,109.4257,183657.0
2024-03-05 09:45:00,111.04,111.21,110.94,111.08,59199.0,109.4257,109.5932,109.3272,109.4651,59199.0
2024-03-05 09:50:00,111.09,111.5,111.05,111.39,57688.0,109.475,109.879,109.4356,109.7706,57688.0
2024-03-05 09:55:00,111.36,111.72,111.34,111.72,84001.0,109.7411,110.0958,109.7213,110.0958,84001.0
2024-03-05 10:00:00,111.72,111.8,111.56,111.75,58969.0,110.0958,110.1747,109.9381,110.1254,58969.0
2024-03-05 10:05:00,111.73,111.81,111.43,111.52,100868.0,110.1057,110.1845,109.81,109.8987,100868.0
2024-03-05 10:10:00,111.5,111.7,111.38,111.55,86543.0,109.879,110.0761,109.7608,109.9283,86543.0
2024-03-05 10:15:00,111.54,111.85,111.54,111.72,33977.0,109.9184,110.2239,109.9184,110.0958,33977.0
2024-03-05 10:20:00,111.71,111.77,111.48,111.55,53179.0,110.086,110.1451,109.8593,109.9283,53179.0
2024-03-05 10:25:00,111.52,111.72,111.5,111.7,78789.0,109.8987,110.0958,109.879,110.0761,78789.0
2024-03-05 10:30:00,111.69,111.71,111.46,111.46,86629.0,110.0663,110.086,109.8396,109.8396,86629.0
2024-03-05 10:35:00,111.47,111.54,111.41,111.42,31233.0,109.8495,109.9184,109.7903,109.8002,31233.0
2024-03-05 10:40:00,111.46,111.47,111.03,111.03,64518.0,109.8396,109.8495,109.4159,109.4159,64518.0
2024-03-05 10:45:00,111.03,111.27,111.01,111.01,38028.0,109.4159,109.6524,109.3961,109.3961,38028.0
2024-03-05 10:50:00,111.01,111.23,110.99,111.15,85492.0,109.3961,109.6129,109.3764,109.5341,85492.0
2024-03-05 10:55:00,111.15,111.26,111.14,111.26,65372.0,109.5341,109.6425,109.5243,109.6425,65372.0
2024-03-05 11:00:00,111.26,111.34,111.17,111.33,48407.0,109.6425,109.7213,109.5538,109.7115,48407.0
2024-03-05 11:05:00,111.33,111.59,111.3,111.57,80955.0,109.7115,109.9677,109.6819,109.948,80955.0
2024-03-05 11:10:00,111.57,111.57,111.38,111.47,65449.0,109.948,109.948,109.7608,109.8495,65449.0
2024-03-05 11:15:00,111.45,111.69,111.43,111.69,54542.0,109.8297,110.0663,109.81,110.0663,54542.0
2024-03-05 11:20:00,111.69,111.8,111.67,111.78,40019.0,110.0663,110.1747,110.0465,110.155,40019.0
2024-03-05 11:25:00,111.79,111.99,111.76,111.9,38975.0,110.1648,110.3619,110.1352,110.2732,38975.0
2024-03-05 11:30:00,111.9,111.92,111.69,111.83,42584.0,110.2732,110.2929,110.0663,110.2042,42584.0
2024-03-05 11:35:00,111.85,111.88,111.63,111.64,37074.0,110.2239,110.2535,110.0071,110.017,37074.0
2024-03-05 11:40:00,111.64,111.7,111.37,111.45,37239.0,110.017,110.0761,109.7509,109.8297,37239.0
2024-03-05 11:45:00,111.44,111.66,111.42,111.6,19372.0,109.8199,110.0367,109.8002,109.9776,19372.0
2024-03-05 11:50:00,111.61,111.72,111.58,111.68,25687.0,109.9874,110.0958,109.9579,110.0564,25687.0
2024-03-05 11:55:00,111.68,111.87,111.67,111.86,35815.0,110.0564,110.2436,110.0465,110.2338,35815.0
2024-03-05 12:00:00,111.85,111.89,111.67,111.75,53955.0,110.2239,110.2634,110.0465,110.1254,53955.0
2024-03-05 12:05:00,111.77,111.84,111.7,111.83,20669.0,110.1451,110.2141,110.0761,110.2042,20669.0
2024-03-05 12:10:00,111.82,111.83,111.65,111.79,19658.0,110.1944,110.2042,110.0268,110.1648,19658.0
2024-03-05 12:15:00,111.79,111.85,111.73,111.85,26442.0,110.1648,110.2239,110.1057,110.2239,26442.0
2024-03-05 12:20:00,111.86,111.86,111.78,111.81,20460.0,110.2338,110.2338,110.155,110.1845,20460.0
2024-03-05 12:25:00,111.8,111.91,111.76,111.8,20948.0,110.1747,110.2831,110.1352,110.1747,20948.0
2024-03-05 12:30:00,111.8,111.81,111.53,111.53,32855.0,110.1747,110.1845,109.9086,109.9086,32855.0
2024-03-05 12:35:00,111.52,111.6,111.45,111.57,33921.0,109.8987,109.9776,109.8297,109.948,33921.0
2024-03-05 12:40:00,111.56,111.64,111.48,111.63,30400.0,109.9381,110.017,109.8593,110.0071,30400.0
2024-03-05 12:45:00,111.64,111.78,111.63,111.69,23813.0,110.017,110.155,110.0071,110.0663,23813.0
2024-03-05 12:50:00,111.7,111.79,111.68,111.74,28310.0,110.0761,110.1648,110.0564,110.1155,28310.0
2024-03-05 12:55:00,111.75,111.79,111.63,111.64,20720.0,110.1254,110.1648,110.0071,110.017,20720.0
2024-03-05 13:00:00,111.65,111.67,111.53,111.66,23921.0,110.0268,110.0465,109.9086,110.0367,23921.0
2024-03-05 13:05:00,111.66,111.68,111.57,111.66,31180.0,110.0367,110.0564,109.948,110.0367,31180.0
2024-03-05 13:10:00,111.66,111.71,111.61,111.63,21521.0,110.0367,110.086,109.9874,110.0071,21521.0
2024-03-05 13:15:00,111.64,111.67,111.46,111.53,43194.0,110.017,110.0465,109.8396,109.9086,43194.0
2024-03-05 13:20:00,111.54,111.56,111.4,111.41,35881.0,109.9184,109.9381,109.7805,109.7903,35881.0
2024-03-05 13:25:00,111.4,111.5,111.37,111.47,24405.0,109.7805,109.879,109.7509,109.8495,24405.0
2024-03-05 13:30:00,111.47,111.52,111.43,111.48,20640.0,109.8495,109.8987,109.81,109.8593,20640.0
2024-03-05 13:35:00,111.48,111.5,111.25,111.29,36266.0,109.8593,109.879,109.6327,109.6721,36266.0
2024-03-05 13:40:00,111.3,111.33,111.14,111.17,30024.0,109.6819,109.7115,109.5243,109.5538,30024.0
2024-03-05 13:45:00,111.16,111.22,111.08,111.08,34553.0,109.544,109.6031,109.4651,109.4651,34553.0
2024-03-05 13:50:00,111.09,111.18,110.99,111.17,44143.0,109.475,109.5637,109.3764,109.5538,44143.0
2024-03-05 13:55:00,111.17,111.26,111.04,111.04,44599.0,109.5538,109.6425,109.4257,109.4257,44599.0
2024-03-05 14:00:00,111.04,111.04,110.82,110.89,40101.0,109.4257,109.4257,109.2089,109.2779,40101.0
2024-03-05 14:05:00,110.9,111.05,110.86,111.0,63291.0,109.2877,109.4356,109.2483,109.3863,63291.0
2024-03-05 14:10:00,111.0,111.12,110.84,110.86,87794.0,109.3863,109.5045,109.2286,109.2483,87794.0
2024-03-05 14:15:00,110.85,111.0,110.81,110.96,59982.0,109.2385,109.3863,109.1991,109.3469,59982.0
2024-03-05 14:20:00,110.97,111.11,110.93,111.08,43381.0,109.3567,109.4947,109.3173,109.4651,43381.0
2024-03-05 14:25:00,111.07,111.09,110.93,110.97,59050.0,109.4553,109.475,109.3173,109.3567,59050.0
2024-03-05 14:30:00,110.98,111.02,110.79,110.82,74995.0,109.3666,109.406,109.1793,109.2089,74995.0
2024-03-05 14:35:00,110.82,110.85,110.6,110.68,55794.0,109.2089,109.2385,108.9921,109.0709,55794.0
2024-03-05 14:40:00,110.67,110.84,110.66,110.82,36376.0,109.0611,109.2286,109.0512,109.2089,36376.0
2024-03-05 14:45:00,110.8,110.81,110.72,110.73,37282.0,109.1892,109.1991,109.1104,109.1202,37282.0
2024-03-05 14:50:00,110.73,110.84,110.69,110.74,36129.0,109.1202,109.2286,109.0808,109.1301,36129.0
2024-03-05 14:55:00,110.73,110.77,110.64,110.72,36607.0,109.1202,109.1596,109.0315,109.1104,36607.0
2024-03-05 15:00:00,110.72,110.73,110.67,110.72,53284.0,109.1104,109.1202,109.0611,109.1104,53284.0
2024-03-05 15:05:00,110.72,110.73,110.56,110.56,59637.0,109.1104,109.1202,108.9527,108.9527,59637.0
2024-03-05 15:10:00,110.56,110.6,110.46,110.47,40998.0,108.9527,108.9921,108.8541,108.864,40998.0
2024-03-05 15:15:00,110.47,110.64,110.45,110.55,76598.0,108.864,109.0315,108.8443,108.9428,76598.0
2024-03-05 15:20:00,110.55,110.6,110.48,110.53,50480.0,108.9428,108.9921,108.8738,108.9231,50480.0
2024-03-05 15:25:00,110.52,110.55,110.36,110.4,55442.0,108.9133,108.9428,108.7556,108.795,55442.0
2024-03-05 15:30:00,110.4,110.55,110.36,110.52,81143.0,108.795,108.9428,108.7556,108.9133,81143.0
2024-03-05 15:35:00,110.53,110.58,110.49,110.55,50400.0,108.9231,108.9724,108.8837,108.9428,50400.0
2024-03-05 15:40:00,110.56,110.7,110.48,110.69,103409.0,108.9527,109.0907,108.8738,109.0808,103409.0
2024-03-05 15:45:00,110.68,110.83,110.67,110.76,88372.0,109.0709,109.2188,109.0611,109.1498,88372.0
2024-03-05 15:50:00,110.75,110.93,110.68,110.91,193251.0,109.1399,109.3173,109.0709,109.2976,193251.0
2024-03-05 15:55:00,110.9,110.96,110.74,110.92,400585.0,109.2877,109.3469,109.1301,109.3075,400585.0
2024-03-06 09:30:00,111.5,111.88,111.22,111.66,178480.0,109.879,110.2535,109.6031,110.0367,178480.0
2024-03-06 09:35:00,111.62,112.01,111.57,111.98,58035.0,109.9973,110.3816,109.948,110.352,58035.0
2024-03-06 09:40:00,111.98,112.22,111.72,111.78,100345.0,110.352,110.5886,110.0958,110.155,100345.0
2024-03-06 09:45:00,111.73,112.02,111.46,111.57,99878.0,110.1057,110.3915,109.8396,109.948,99878.0
2024-03-06 09:50:00,111.52,111.64,111.19,111.2,52075.0,109.8987,110.017,109.5735,109.5834,52075.0
2024-03-06 09:55:00,111.19,111.31,110.94,111.01,53817.0,109.5735,109.6918,109.3272,109.3961,53817.0
2024-03-06 10:00:00,110.99,111.07,110.76,110.76,70172.0,109.3764,109.4553,109.1498,109.1498,70172.0
2024-03-06 10:05:00,110.76,110.85,110.67,110.73,100244.0,109.1498,109.2385,109.0611,109.1202,100244.0
2024-03-06 10:10:00,110.74,111.15,110.74,111.14,50979.0,109.1301,109.5341,109.1301,109.5243,50979.0
2024-03-06 10:15:00,111.16,111.36,111.12,111.17,42776.0,109.544,109.7411,109.5045,109.5538,42776.0
2024-03-06 10:20:00,111.18,111.22,111.08,111.11,33472.0,109.5637,109.6031,109.4651,109.4947,33472.0
2024-03-06 10:25:00,111.09,111.49,111.09,111.46,31061.0,109.475,109.8692,109.475,109.8396,31061.0
2024-03-06 10:30:00,111.43,111.57,111.3,111.52,61687.0,109.81,109.948,109.6819,109.8987,61687.0
2024-03-06 10:35:00,111.53,111.64,111.43,111.52,37497.0,109.9086,110.017,109.81,109.8987,37497.0
2024-03-06 10:40:00,111.5,111.65,111.47,111.51,43662.0,109.879,110.0268,109.8495,109.8889,43662.0
2024-03-06 10:45:00,111.52,111.6,111.48,111.54,38299.0,109.8987,109.9776,109.8593,109.9184,38299.0
2024-03-06 10:50:00,111.54,111.89,111.53,111.74,74732.0,109.9184,110.2634,109.9086,110.1155,74732.0
2024-03-06 10:55:00,111.72,111.86,111.71,111.74,27076.0,110.0958,110.2338,110.086,110.1155,27076.0
2024-03-06 11:00:00,111.73,111.95,111.73,111.84,32658.0,110.1057,110.3225,110.1057,110.2141,32658.0
2024-03-06 11:05:00,111.82,111.93,111.77,111.91,23638.0,110.1944,110.3028,110.1451,110.2831,23638.0
2024-03-06 11:10:00,111.92,111.98,111.84,111.89,55588.0,110.2929,110.352,110.2141,110.2634,55588.0
2024-03-06 11:15:00,111.91,112.15,111.89,112.12,47541.0,110.2831,110.5196,110.2634,110.49,47541.0
2024-03-06 11:20:00,112.11,112.2,112.07,112.2,28385.0,110.4802,110.5688,110.4407,110.5688,28385.0
2024-03-06 11:25:00,112.19,112.23,112.1,112.19,40170.0,110.559,110.5984,110.4703,110.559,40170.0
2024-03-06 11:30:00,112.2,112.25,111.96,112.25,60786.0,110.5688,110.6181,110.3323,110.6181,60786.0
2024-03-06 11:35:00,112.24,112.38,112.23,112.37,27613.0,110.6083,110.7462,110.5984,110.7364,27613.0
2024-03-06 11:40:00,112.36,112.42,112.32,112.37,24376.0,110.7265,110.7856,110.6871,110.7364,24376.0
2024-03-06 11:45:00,112.37,112.46,112.31,112.44,46733.0,110.7364,110.8251,110.6772,110.8054,46733.0
2024-03-06 11:50:00,112.44,112.53,112.34,112.42,43718.0,110.8054,110.894,110.7068,110.7856,43718.0
2024-03-06 11:55:00,112.41,112.6,112.41,112.53,22888.0,110.7758,110.963,110.7758,110.894,22888.0
2024-03-06 12:00:00,112.53,112.6,112.45,112.53,38478.0,110.894,110.963,110.8152,110.894,38478.0
2024-03-06 12:05:00,112.53,112.72,112.53,112.7,57011.0,110.894,111.0813,110.894,111.0616,57011.0
2024-03-06 12:10:00,112.69,112.72,112.63,112.64,25836.0,111.0517,111.0813,110.9926,111.0024,25836.0
2024-03-06 12:15:00,112.63,112.69,112.56,112.65,39533.0,110.9926,111.0517,110.9236,111.0123,39533.0
2024-03-06 12:20:00,112.65,112.78,112.65,112.75,42665.0,111.0123,111.1404,111.0123,111.1108,42665.0
2024-03-06 12:25:00,112.76,112.96,112.76,112.95,40239.0,111.1207,111.3178,111.1207,111.3079,40239.0
2024-03-06 12:30:00,112.94,113.02,112.81,112.81,40850.0,111.2981,111.3769,111.17,111.17,40850.0
2024-03-06 12:35:00,112.81,112.83,112.7,112.7,27539.0,111.17,111.1897,111.0616,111.0616,27539.0
2024-03-06 12:40:00,112.72,112.81,112.69,112.74,22474.0,111.0813,111.17,111.0517,111.101,22474.0
2024-03-06 12:45:00,112.73,112.79,112.66,112.7,71027.0,111.0911,111.1503,111.0222,111.0616,71027.0
2024-03-06 12:50:00,112.72,112.84,112.72,112.8,20852.0,111.0813,111.1995,111.0813,111.1601,20852.0
2024-03-06 12:55:00,112.8,112.84,112.76,112.83,16104.0,111.1601,111.1995,111.1207,111.1897,16104.0
2024-03-06 13:00:00,112.84,112.88,112.76,112.82,20412.0,111.1995,111.239,111.1207,111.1798,20412.0
2024-03-06 13:05:00,112.81,112.81,112.68,112.76,40751.0,111.17,111.17,111.0419,111.1207,40751.0
2024-03-06 13:10:00,112.76,112.84,112.75,112.84,11666.0,111.1207,111.1995,111.1108,111.1995,11666.0
2024-03-06 13:15:00,112.84,112.84,112.74,112.84,23861.0,111.1995,111.1995,111.101,111.1995,23861.0
2024-03-06 13:20:00,112.83,112.98,112.82,112.97,34583.0,111.1897,111.3375,111.1798,111.3277,34583.0
2024-03-06 13:25:00,112.97,113.05,112.92,112.94,45064.0,111.3277,111.4065,111.2784,111.2981,45064.0
2024-03-06 13:30:00,112.94,113.05,112.6,112.71,46590.0,111.2981,111.4065,110.963,111.0714,46590.0
2024-03-06 13:35:00,112.7,112.78,112.55,112.77,28807.0,111.0616,111.1404,110.9138,111.1306,28807.0
2024-03-06 13:40:00,112.8,112.96,112.8,112.96,18516.0,111.1601,111.3178,111.1601,111.3178,18516.0
2024-03-06 13:45:00,112.97,112.98,112.56,112.59,32123.0,111.3277,111.3375,110.9236,110.9532,32123.0
2024-03-06 13:50:00,112.59,112.75,112.53,112.67,25438.0,110.9532,111.1108,110.894,111.032,25438.0
2024-03-06 13:55:00,112.68,112.86,112.66,112.82,18907.0,111.0419,111.2192,111.0222,111.1798,18907.0
2024-03-06 14:00:00,112.8,112.8,112.52,112.58,30328.0,111.1601,111.1601,110.8842,110.9433,30328.0
2024-03-06 14:05:00,112.55,112.81,112.55,112.78,31263.0,110.9138,111.17,110.9138,111.1404,31263.0
2024-03-06 14:10:00,112.78,112.78,112.43,112.48,139566.0,111.1404,111.1404,110.7955,110.8448,139566.0
2024-03-06 14:15:00,112.44,112.63,112.36,112.63,25366.0,110.8054,110.9926,110.7265,110.9926,25366.0
2024-03-06 14:20:00,112.61,112.68,112.58,112.58,16127.0,110.9729,111.0419,110.9433,110.9433,16127.0
2024-03-06 14:25:00,112.58,112.7,112.53,112.64,17715.0,110.9433,111.0616,110.894,111.0024,17715.0
2024-03-06 14:30:00,112.63,112.72,112.41,112.52,30525.0,110.9926,111.0813,110.7758,110.8842,30525.0
2024-03-06 14:35:00,112.48,112.56,112.41,112.53,25761.0,110.8448,110.9236,110.7758,110.894,25761.0
2024-03-06 14:40:00,112.51,112.56,112.45,112.49,24142.0,110.8743,110.9236,110.8152,110.8546,24142.0
2024-03-06 14:45:00,112.48,112.48,112.24,112.33,36903.0,110.8448,110.8448,110.6083,110.697,36903.0
2024-03-06 14:50:00,112.33,112.43,112.3,112.35,21622.0,110.697,110.7955,110.6674,110.7167,21622.0
2024-03-06 14:55:00,112.34,112.35,112.08,112.14,149398.0,110.7068,110.7167,110.4506,110.5097,149398.0
2024-03-06 15:00:00,112.12,112.27,112.04,112.27,22373.0,110.49,110.6378,110.4112,110.6378,22373.0
2024-03-06 15:05:00,112.28,112.42,112.28,112.34,25191.0,110.6477,110.7856,110.6477,110.7068,25191.0
2024-03-06 15:10:00,112.33,112.37,112.09,112.13,30147.0,110.697,110.7364,110.4604,110.4999,30147.0
2024-03-06 15:15:00,112.14,112.32,112.14,112.29,30172.0,110.5097,110.6871,110.5097,110.6575,30172.0
2024-03-06 15:20:00,112.29,112.34,112.08,112.12,29457.0,110.6575,110.7068,110.4506,110.49,29457.0
2024-03-06 15:25:00,112.12,112.18,112.06,112.18,33085.0,110.49,110.5491,110.4309,110.5491,33085.0
2024-03-06 15:30:00,112.18,112.2,112.09,112.11,36582.0,110.5491,110.5688,110.4604,110.4802,36582.0
2024-03-06 15:35:00,112.1,112.26,112.04,112.25,44913.0,110.4703,110.628,110.4112,110.6181,44913.0
2024-03-06 15:40:00,112.26,112.33,112.13,112.17,90792.0,110.628,110.697,110.4999,110.5393,90792.0
2024-03-06 15:45:00,112.17,112.39,112.11,112.29,72083.0,110.5393,110.7561,110.4802,110.6575,72083.0
2024-03-06 15:50:00,112.27,112.31,112.09,112.25,132715.0,110.6378,110.6772,110.4604,110.6181,132715.0
2024-03-06 15:55:00,112.26,112.32,112.14,112.29,314955.0,110.628,110.6871,110.5097,110.6575,314955.0
2024-03-07 09:30:00,113.94,113.95,113.1,113.25,178823.0,112.2835,112.2934,111.4558,111.6036,178823.0
2024-03-07 09:35:00,113.27,113.36,112.95,113.07,68996.0,111.6233,111.712,111.3079,111.4262,68996.0
2024-03-07 09:40:00,113.04,113.05,112.42,112.43,100636.0,111.3966,111.4065,110.7856,110.7955,100636.0
2024-03-07 09:45:00,112.4,112.71,112.31,112.69,76637.0,110.7659,111.0714,110.6772,111.0517,76637.0
2024-03-07 09:50:00,112.66,112.66,112.29,112.48,60414.0,111.0222,111.0222,110.6575,110.8448,60414.0
2024-03-07 09:55:00,112.47,112.65,112.34,112.65,95144.0,110.8349,111.0123,110.7068,111.0123,95144.0
2024-03-07 10:00:00,112.69,112.69,112.4,112.56,73952.0,111.0517,111.0517,110.7659,110.9236,73952.0
2024-03-07 10:05:00,112.55,112.71,112.54,112.65,46948.0,110.9138,111.0714,110.9039,111.0123,46948.0
2024-03-07 10:10:00,112.67,112.82,112.64,112.8,39416.0,111.032,111.1798,111.0024,111.1601,39416.0
2024-03-07 10:15:00,112.79,112.81,112.69,112.8,40578.0,111.1503,111.17,111.0517,111.1601,40578.0
2024-03-07 10:20:00,112.8,112.93,112.59,112.65,35343.0,111.1601,111.2882,110.9532,111.0123,35343.0
2024-03-07 10:25:00,112.66,112.83,112.57,112.74,66422.0,111.0222,111.1897,110.9335,111.101,66422.0
2024-03-07 10:30:00,112.74,112.83,112.65,112.78,42083.0,111.101,111.1897,111.0123,111.1404,42083.0
2024-03-07 10:35:00,112.78,113.19,112.75,113.19,47042.0,111.1404,111.5445,111.1108,111.5445,47042.0
2024-03-07 10:40:00,113.17,113.43,113.16,113.31,68737.0,111.5247,111.781,111.5149,111.6627,68737.0
2024-03-07 10:45:00,113.31,113.46,113.31,113.39,55385.0,111.6627,111.8105,111.6627,111.7415,55385.0
2024-03-07 10:50:00,113.41,113.5,113.34,113.4,69673.0,111.7613,111.8499,111.6923,111.7514,69673.0
2024-03-07 10:55:00,113.4,113.43,113.23,113.41,41312.0,111.7514,111.781,111.5839,111.7613,41312.0
2024-03-07 11:00:00,113.4,113.41,113.3,113.37,32948.0,111.7514,111.7613,111.6529,111.7218,32948.0
2024-03-07 11:05:00,113.4,113.6,113.33,113.48,85357.0,111.7514,111.9485,111.6824,111.8302,85357.0
2024-03-07 11:10:00,113.49,113.52,113.35,113.47,32540.0,111.8401,111.8697,111.7021,111.8204,32540.0
2024-03-07 11:15:00,113.45,113.5,113.24,113.28,58299.0,111.8007,111.8499,111.5937,111.6331,58299.0
2024-03-07 11:20:00,113.28,113.42,113.26,113.42,41527.0,111.6331,111.7711,111.6134,111.7711,41527.0
2024-03-07 11:25:00,113.4,113.42,113.27,113.28,49661.0,111.7514,111.7711,111.6233,111.6331,49661.0
2024-03-07 11:30:00,113.28,113.39,113.22,113.37,32435.0,111.6331,111.7415,111.574,111.7218,32435.0
2024-03-07 11:35:00,113.36,113.53,113.3,113.5,78725.0,111.712,111.8795,111.6529,111.8499,78725.0
2024-03-07 11:40:00,113.49,113.54,113.41,113.43,43745.0,111.8401,111.8894,111.7613,111.781,43745.0
2024-03-07 11:45:00,113.43,113.45,113.28,113.45,23322.0,111.781,111.8007,111.6331,111.8007,23322.0
2024-03-07 11:50:00,113.45,113.53,113.43,113.46,37807.0,111.8007,111.8795,111.781,111.8105,37807.0
2024-03-07 11:55:00,113.47,113.63,113.45,113.63,60525.0,111.8204,111.9781,111.8007,111.9781,60525.0
2024-03-07 12:00:00,113.63,113.76,113.62,113.74,38421.0,111.9781,112.1062,111.9682,112.0865,38421.0
2024-03-07 12:05:00,113.75,113.76,113.62,113.63,34620.0,112.0963,112.1062,111.9682,111.9781,34620.0
2024-03-07 12:10:00,113.63,113.68,113.62,113.65,22632.0,111.9781,112.0273,111.9682,111.9978,22632.0
2024-03-07 12:15:00,113.65,113.75,113.6,113.61,78790.0,111.9978,112.0963,111.9485,111.9583,78790.0
2024-03-07 12:20:00,113.6,113.68,113.53,113.62,40837.0,111.9485,112.0273,111.8795,111.9682,40837.0
2024-03-07 12:25:00,113.63,113.71,113.61,113.63,28294.0,111.9781,112.0569,111.9583,111.9781,28294.0
2024-03-07 12:30:00,113.63,113.64,113.52,113.63,33567.0,111.9781,111.9879,111.8697,111.9781,33567.0
2024-03-07 12:35:00,113.62,113.72,113.6,113.69,24333.0,111.9682,112.0667,111.9485,112.0372,24333.0
2024-03-07 12:40:00,113.69,113.74,113.61,113.74,30471.0,112.0372,112.0865,111.9583,112.0865,30471.0
2024-03-07 12:45:00,113.74,113.79,113.72,113.73,17962.0,112.0865,112.1357,112.0667,112.0766,17962.0
2024-03-07 12:50:00,113.72,113.82,113.71,113.81,39316.0,112.0667,112.1653,112.0569,112.1554,39316.0
2024-03-07 12:55:00,113.8,113.81,113.75,113.81,15378.0,112.1456,112.1554,112.0963,112.1554,15378.0
2024-03-07 13:00:00,113.81,113.83,113.72,113.77,22256.0,112.1554,112.1751,112.0667,112.116,22256.0
2024-03-07 13:05:00,113.74,113.77,113.66,113.72,18291.0,112.0865,112.116,112.0076,112.0667,18291.0
2024-03-07 13:10:00,113.72,113.74,113.65,113.69,22306.0,112.0667,112.0865,111.9978,112.0372,22306.0
2024-03-07 13:15:00,113.69,113.79,113.67,113.76,20457.0,112.0372,112.1357,112.0175,112.1062,20457.0
2024-03-07 13:20:00,113.76,113.78,113.67,113.76,20979.0,112.1062,112.1259,112.0175,112.1062,20979.0
2024-03-07 13:25:00,113.78,113.84,113.75,113.83,16427.0,112.1259,112.185,112.0963,112.1751,16427.0
2024-03-07 13:30:00,113.83,113.88,113.75,113.88,31211.0,112.1751,112.2244,112.0963,112.2244,31211.0
2024-03-07 13:35:00,113.88,113.93,113.86,113.88,24265.0,112.2244,112.2737,112.2047,112.2244,24265.0
2024-03-07 13:40:00,113.86,113.88,113.76,113.84,63577.0,112.2047,112.2244,112.1062,112.185,63577.0
2024-03-07 13:45:00,113.85,114.01,113.83,113.95,120566.0,112.1949,112.3525,112.1751,112.2934,120566.0
2024-03-07 13:50:00,113.96,114.09,113.95,114.09,116330.0,112.3033,112.4314,112.2934,112.4314,116330.0
2024-03-07 13:55:00,114.1,114.19,114.0,114.07,105377.0,112.4412,112.5299,112.3427,112.4117,105377.0
2024-03-07 14:00:00,114.06,114.21,114.04,114.13,41879.0,112.4018,112.5496,112.3821,112.4708,41879.0
2024-03-07 14:05:00,114.13,114.13,114.01,114.07,51875.0,112.4708,112.4708,112.3525,112.4117,51875.0
2024-03-07 14:10:00,114.08,114.24,114.08,114.21,60911.0,112.4215,112.5792,112.4215,112.5496,60911.0
2024-03-07 14:15:00,114.22,114.38,114.21,114.38,67773.0,112.5595,112.7172,112.5496,112.7172,67773.0
2024-03-07 14:20:00,114.38,114.45,114.25,114.4,64240.0,112.7172,112.7861,112.589,112.7369,64240.0
2024-03-07 14:25:00,114.4,114.41,114.24,114.38,51260.0,112.7369,112.7467,112.5792,112.7172,51260.0
2024-03-07 14:30:00,114.38,114.46,114.33,114.39,38824.0,112.7172,112.796,112.6679,112.727,38824.0
2024-03-07 14:35:00,114.39,114.48,114.37,114.48,33491.0,112.727,112.8157,112.7073,112.8157,33491.0
2024-03-07 14:40:00,114.48,114.49,114.32,114.34,31572.0,112.8157,112.8256,112.658,112.6777,31572.0
2024-03-07 14:45:00,114.34,114.35,114.22,114.34,59645.0,112.6777,112.6876,112.5595,112.6777,59645.0
2024-03-07 14:50:00,114.34,114.43,114.32,114.36,40328.0,112.6777,112.7664,112.658,112.6974,40328.0
2024-03-07 14:55:00,114.32,114.36,114.19,114.35,82213.0,112.658,112.6974,112.5299,112.6876,82213.0
2024-03-07 15:00:00,114.34,114.36,114.15,114.33,128256.0,112.6777,112.6974,112.4905,112.6679,128256.0
2024-03-07 15:05:00,114.33,114.34,114.23,114.28,38585.0,112.6679,112.6777,112.5693,112.6186,38585.0
2024-03-07 15:10:00,114.28,114.38,114.2,114.37,44179.0,112.6186,112.7172,112.5398,112.7073,44179.0
2024-03-07 15:15:00,114.37,114.38,114.31,114.31,29297.0,112.7073,112.7172,112.6482,112.6482,29297.0
2024-03-07 15:20:00,114.32,114.42,114.28,114.41,43181.0,112.658,112.7566,112.6186,112.7467,43181.0
2024-03-07 15:25:00,114.41,114.44,114.36,114.39,40059.0,112.7467,112.7763,112.6974,112.727,40059.0
2024-03-07 15:30:00,114.39,114.49,114.38,114.45,48372.0,112.727,112.8256,112.7172,112.7861,48372.0
2024-03-07 15:35:00,114.45,114.57,114.42,114.57,70409.0,112.7861,112.9044,112.7566,112.9044,70409.0
2024-03-07 15:40:00,114.57,114.64,114.55,114.61,79791.0,112.9044,112.9734,112.8847,112.9438,79791.0
2024-03-07 15:45:00,114.61,114.73,114.6,114.65,102569.0,112.9438,113.0621,112.934,112.9832,102569.0
2024-03-07 15:50:00,114.65,114.78,114.55,114.74,176336.0,112.9832,113.1113,112.8847,113.0719,176336.0
2024-03-07 15:55:00,114.74,114.8,114.51,114.57,482736.0,113.0719,113.131,112.8453,112.9044,482736.0
2024-03-08 09:30:00,114.07,114.33,113.65,114.24,267815.0,112.4117,112.6679,111.9978,112.5792,267815.0
2024-03-08 09:35:00,114.24,114.24,113.72,113.88,83064.0,112.5792,112.5792,112.0667,112.2244,83064.0
2024-03-08 09:40:00,113.88,113.88,113.46,113.7,78054.0,112.2244,112.2244,111.8105,112.047,78054.0
2024-03-08 09:45:00,113.72,113.91,113.5,113.86,114635.0,112.0667,112.254,111.8499,112.2047,114635.0
2024-03-08 09:50:00,113.89,114.09,113.86,114.06,77202.0,112.2343,112.4314,112.2047,112.4018,77202.0
2024-03-08 09:55:00,114.04,114.22,113.72,113.78,145168.0,112.3821,112.5595,112.0667,112.1259,145168.0
2024-03-08 10:00:00,113.79,113.88,113.42,113.59,154431.0,112.1357,112.2244,111.7711,111.9386,154431.0
2024-03-08 10:05:00,113.59,113.69,113.49,113.65,89360.0,111.9386,112.0372,111.8401,111.9978,89360.0
2024-03-08 10:10:00,113.66,113.73,113.47,113.49,52112.0,112.0076,112.0766,111.8204,111.8401,52112.0
2024-03-08 10:15:00,113.46,113.63,113.45,113.53,51027.0,111.8105,111.9781,111.8007,111.8795,51027.0
2024-03-08 10:20:00,113.52,113.74,113.52,113.61,70022.0,111.8697,112.0865,111.8697,111.9583,70022.0
2024-03-08 10:25:00,113.6,113.61,113.41,113.47,42801.0,111.9485,111.9583,111.7613,111.8204,42801.0
2024-03-08 10:30:00,113.49,113.75,113.49,113.67,94137.0,111.8401,112.0963,111.8401,112.0175,94137.0
2024-03-08 10:35:00,113.69,113.71,113.35,113.4,70422.0,112.0372,112.0569,111.7021,111.7514,70422.0
2024-03-08 10:40:00,113.4,113.53,113.38,113.46,64960.0,111.7514,111.8795,111.7317,111.8105,64960.0
2024-03-08 10:45:00,113.48,113.48,113.18,113.2,68789.0,111.8302,111.8302,111.5346,111.5543,68789.0
2024-03-08 10:50:00,113.2,113.22,113.1,113.12,77520.0,111.5543,111.574,111.4558,111.4755,77520.0
2024-03-08 10:55:00,113.13,113.23,112.91,112.92,147516.0,111.4853,111.5839,111.2685,111.2784,147516.0
2024-03-08 11:00:00,112.93,112.98,112.59,112.7,120668.0,111.2882,111.3375,110.9532,111.0616,120668.0
2024-03-08 11:05:00,112.68,112.93,112.59,112.71,55947.0,111.0419,111.2882,110.9532,111.0714,55947.0
2024-03-08 11:10:00,112.71,112.71,112.3,112.36,122014.0,111.0714,111.0714,110.6674,110.7265,122014.0
2024-03-08 11:15:00,112.35,112.49,112.09,112.13,88377.0,110.7167,110.8546,110.4604,110.4999,88377.0
2024-03-08 11:20:00,112.13,112.15,111.85,112.02,112797.0,110.4999,110.5196,110.2239,110.3915,112797.0
2024-03-08 11:25:00,112.02,112.13,111.65,111.68,98905.0,110.3915,110.4999,110.0268,110.0564,98905.0
2024-03-08 11:30:00,111.69,111.83,111.54,111.79,92317.0,110.0663,110.2042,109.9184,110.1648,92317.0
2024-03-08 11:35:00,111.78,112.04,111.71,112.04,77046.0,110.155,110.4112,110.086,110.4112,77046.0
2024-03-08 11:40:00,112.04,112.14,111.91,111.92,67549.0,110.4112,110.5097,110.2831,110.2929,67549.0
2024-03-08 11:45:00,111.92,112.12,111.89,112.07,82666.0,110.2929,110.49,110.2634,110.4407,82666.0
2024-03-08 11:50:00,112.07,112.26,111.98,112.04,70256.0,110.4407,110.628,110.352,110.4112,70256.0
2024-03-08 11:55:00,112.04,112.05,111.81,111.81,57311.0,110.4112,110.421,110.1845,110.1845,57311.0
2024-03-08 12:00:00,111.81,112.14,111.79,112.11,43956.0,110.1845,110.5097,110.1648,110.4802,43956.0
2024-03-08 12:05:00,112.11,112.17,112.02,112.04,39459.0,110.4802,110.5393,110.3915,110.4112,39459.0
2024-03-08 12:10:00,112.03,112.39,111.97,112.23,58744.0,110.4013,110.7561,110.3422,110.5984,58744.0
2024-03-08 12:15:00,112.24,112.31,112.14,112.17,57799.0,110.6083,110.6772,110.5097,110.5393,57799.0
2024-03-08 12:20:00,112.16,112.27,112.15,112.23,33354.0,110.5294,110.6378,110.5196,110.5984,33354.0
2024-03-08 12:25:00,112.22,112.37,112.22,112.37,40027.0,110.5886,110.7364,110.5886,110.7364,40027.0
2024-03-08 12:30:00,112.4,112.54,112.31,112.52,43999.0,110.7659,110.9039,110.6772,110.8842,43999.0
2024-03-08 12:35:00,112.52,112.56,112.4,112.56,39057.0,110.8842,110.9236,110.7659,110.9236,39057.0
2024-03-08 12:40:00,112.56,112.63,112.46,112.51,50657.0,110.9236,110.9926,110.8251,110.8743,50657.0
2024-03-08 12:45:00,112.51,112.52,112.34,112.34,26379.0,110.8743,110.8842,110.7068,110.7068,26379.0
2024-03-08 12:50:00,112.34,112.43,112.22,112.22,27344.0,110.7068,110.7955,110.5886,110.5886,27344.0
2024-03-08 12:55:00,112.22,112.23,112.1,112.21,44579.0,110.5886,110.5984,110.4703,110.5787,44579.0
2024-03-08 13:00:00,112.2,112.23,112.07,112.12,33180.0,110.5688,110.5984,110.4407,110.49,33180.0
2024-03-08 13:05:00,112.1,112.36,112.09,112.34,23031.0,110.4703,110.7265,110.4604,110.7068,23031.0
2024-03-08 13:10:00,112.33,112.39,112.17,112.17,34293.0,110.697,110.7561,110.5393,110.5393,34293.0
2024-03-08 13:15:00,112.17,112.23,112.14,112.17,27600.0,110.5393,110.5984,110.5097,110.5393,27600.0
2024-03-08 13:20:00,112.17,112.19,111.99,111.99,32384.0,110.5393,110.559,110.3619,110.3619,32384.0
2024-03-08 13:25:00,111.98,112.01,111.84,111.86,45301.0,110.352,110.3816,110.2141,110.2338,45301.0
2024-03-08 13:30:00,111.87,111.96,111.82,111.86,27625.0,110.2436,110.3323,110.1944,110.2338,27625.0
2024-03-08 13:35:00,111.86,111.89,111.78,111.79,30095.0,110.2338,110.2634,110.155,110.1648,30095.0
2024-03-08 13:40:00,111.8,111.87,111.72,111.86,35316.0,110.1747,110.2436,110.0958,110.2338,35316.0
2024-03-08 13:45:00,111.85,111.96,111.81,111.94,23764.0,110.2239,110.3323,110.1845,110.3126,23764.0
2024-03-08 13:50:00,111.93,112.0,111.92,111.97,46220.0,110.3028,110.3718,110.2929,110.3422,46220.0
2024-03-08 13:55:00,111.98,111.98,111.87,111.91,19970.0,110.352,110.352,110.2436,110.2831,19970.0
2024-03-08 14:00:00,111.91,112.09,111.9,112.08,48697.0,110.2831,110.4604,110.2732,110.4506,48697.0
2024-03-08 14:05:00,112.08,112.19,112.02,112.17,42989.0,110.4506,110.559,110.3915,110.5393,42989.0
2024-03-08 14:10:00,112.18,112.21,112.08,112.12,68659.0,110.5491,110.5787,110.4506,110.49,68659.0
2024-03-08 14:15:00,112.14,112.21,112.09,112.2,25189.0,110.5097,110.5787,110.4604,110.5688,25189.0
2024-03-08 14:20:00,112.2,112.39,112.19,112.38,55267.0,110.5688,110.7561,110.559,110.7462,55267.0
2024-03-08 14:25:00,112.39,112.51,112.33,112.46,26404.0,110.7561,110.8743,110.697,110.8251,26404.0
2024-03-08 14:30:00,112.46,112.5,112.38,112.45,47853.0,110.8251,110.8645,110.7462,110.8152,47853.0
2024-03-08 14:35:00,112.46,112.66,112.45,112.56,51655.0,110.8251,111.0222,110.8152,110.9236,51655.0
2024-03-08 14:40:00,112.58,112.65,112.54,112.57,34927.0,110.9433,111.0123,110.9039,110.9335,34927.0
2024-03-08 14:45:00,112.56,112.75,112.56,112.75,60760.0,110.9236,111.1108,110.9236,111.1108,60760.0
2024-03-08 14:50:00,112.75,112.84,112.73,112.75,61697.0,111.1108,111.1995,111.0911,111.1108,61697.0
2024-03-08 14:55:00,112.76,112.8,112.67,112.74,62513.0,111.1207,111.1601,111.032,111.101,62513.0
2024-03-08 15:00:00,112.75,112.91,112.75,112.87,64285.0,111.1108,111.2685,111.1108,111.2291,64285.0
2024-03-08 15:05:00,112.87,112.87,112.74,112.76,31561.0,111.2291,111.2291,111.101,111.1207,31561.0
2024-03-08 15:10:00,112.74,112.81,112.61,112.77,40325.0,111.101,111.17,110.9729,111.1306,40325.0
2024-03-08 15:15:00,112.76,112.82,112.67,112.7,38530.0,111.1207,111.1798,111.032,111.0616,38530.0
2024-03-08 15:20:00,112.67,112.74,112.53,112.53,69992.0,111.032,111.101,110.894,110.894,69992.0
2024-03-08 15:25:00,112.53,112.55,112.23,112.24,67068.0,110.894,110.9138,110.5984,110.6083,67068.0
2024-03-08 15:30:00,112.24,112.43,112.21,112.42,58897.0,110.6083,110.7955,110.5787,110.7856,58897.0
2024-03-08 15:35:00,112.42,112.44,112.23,112.23,64642.0,110.7856,110.8054,110.5984,110.5984,64642.0
2024-03-08 15:40:00,112.23,112.39,112.23,112.39,69051.0,110.5984,110.7561,110.5984,110.7561,69051.0
2024-03-08 15:45:00,112.4,112.61,112.4,112.43,109009.0,110.7659,110.9729,110.7659,110.7955,109009.0
2024-03-08 15:50:00,112.44,112.55,112.35,112.48,151887.0,110.8054,110.9138,110.7167,110.8448,151887.0
2024-03-08 15:55:00,112.48,112.56,112.35,112.44,320465.0,110.8448,110.9236,110.7167,110.8054,320465.0
2024-03-11 09:30:00,111.93,112.49,111.18,112.4,274768.0,110.3028,110.8546,109.5637,110.7659,274768.0
2024-03-11 09:35:00,112.38,112.79,112.35,112.41,125815.0,110.7462,111.1503,110.7167,110.7758,125815.0
2024-03-11 09:40:00,112.41,112.99,112.31,112.81,209168.0,110.7758,111.3474,110.6772,111.17,209168.0
2024-03-11 09:45:00,112.84,113.4,112.79,113.34,135961.0,111.1995,111.7514,111.1503,111.6923,135961.0
2024-03-11 09:50:00,113.36,113.47,112.99,113.18,124108.0,111.712,111.8204,111.3474,111.5346,124108.0
2024-03-11 09:55:00,113.18,113.22,112.94,113.12,111734.0,111.5346,111.574,111.2981,111.4755,111734.0
2024-03-11 10:00:00,113.1,113.38,112.95,113.21,118782.0,111.4558,111.7317,111.3079,111.5642,118782.0
2024-03-11 10:05:00,113.21,113.23,112.74,112.95,90756.0,111.5642,111.5839,111.101,111.3079,90756.0
2024-03-11 10:10:00,112.96,112.99,112.79,112.86,86519.0,111.3178,111.3474,111.1503,111.2192,86519.0
2024-03-11 10:15:00,112.87,113.03,112.85,112.95,64902.0,111.2291,111.3868,111.2094,111.3079,64902.0
2024-03-11 10:20:00,112.95,112.96,112.63,112.68,85663.0,111.3079,111.3178,110.9926,111.0419,85663.0
2024-03-11 10:25:00,112.68,112.98,112.68,112.96,54232.0,111.0419,111.3375,111.0419,111.3178,54232.0
2024-03-11 10:30:00,112.97,113.36,112.97,113.3,85176.0,111.3277,111.712,111.3277,111.6529,85176.0
2024-03-11 10:35:00,113.3,113.4,113.2,113.34,99854.0,111.6529,111.7514,111.5543,111.6923,99854.0
2024-03-11 10:40:00,113.33,113.44,113.26,113.34,152102.0,111.6824,111.7908,111.6134,111.6923,152102.0
2024-03-11 10:45:00,113.34,113.49,112.99,113.03,89108.0,111.6923,111.8401,111.3474,111.3868,89108.0
2024-03-11 10:50:00,113.02,113.38,112.94,113.32,93245.0,111.3769,111.7317,111.2981,111.6726,93245.0
2024-03-11 10:55:00,113.32,113.56,113.3,113.53,90058.0,111.6726,111.9091,111.6529,111.8795,90058.0
2024-03-11 11:00:00,113.56,113.72,113.51,113.66,120215.0,111.9091,112.0667,111.8598,112.0076,120215.0
2024-03-11 11:05:00,113.68,113.87,113.65,113.83,99756.0,112.0273,112.2146,111.9978,112.1751,99756.0
2024-03-11 11:10:00,113.8,113.87,113.58,113.7,83373.0,112.1456,112.2146,111.9288,112.047,83373.0
2024-03-11 11:15:00,113.7,113.78,113.64,113.7,82617.0,112.047,112.1259,111.9879,112.047,82617.0
2024-03-11 11:20:00,113.71,113.74,113.58,113.61,53603.0,112.0569,112.0865,111.9288,111.9583,53603.0
2024-03-11 11:25:00,113.61,113.8,113.54,113.57,75221.0,111.9583,112.1456,111.8894,111.9189,75221.0
2024-03-11 11:30:00,113.57,113.57,113.37,113.43,60591.0,111.9189,111.9189,111.7218,111.781,60591.0
2024-03-11 11:35:00,113.43,113.63,113.42,113.54,59972.0,111.781,111.9781,111.7711,111.8894,59972.0
2024-03-11 11:40:00,113.55,113.59,113.45,113.56,56160.0,111.8992,111.9386,111.8007,111.9091,56160.0
2024-03-11 11:45:00,113.58,114.15,113.54,114.11,225850.0,111.9288,112.4905,111.8894,112.4511,225850.0
2024-03-11 11:50:00,114.13,114.17,113.84,113.88,104873.0,112.4708,112.5102,112.185,112.2244,104873.0
2024-03-11 11:55:00,113.89,114.0,113.85,113.95,60321.0,112.2343,112.3427,112.1949,112.2934,60321.0
2024-03-11 12:00:00,113.95,113.98,113.86,113.92,100219.0,112.2934,112.323,112.2047,112.2638,100219.0
2024-03-11 12:05:00,113.93,114.06,113.88,114.0,43594.0,112.2737,112.4018,112.2244,112.3427,43594.0
2024-03-11 12:10:00,114.0,114.1,113.97,114.03,49018.0,112.3427,112.4412,112.3131,112.3722,49018.0
2024-03-11 12:15:00,114.02,114.21,113.99,114.18,42424.0,112.3624,112.5496,112.3328,112.5201,42424.0
2024-03-11 12:20:00,114.18,114.2,113.96,114.02,65809.0,112.5201,112.5398,112.3033,112.3624,65809.0
2024-03-11 12:25:00,114.03,114.04,113.89,113.99,48970.0,112.3722,112.3821,112.2343,112.3328,48970.0
2024-03-11 12:30:00,113.98,114.18,113.98,114.18,51557.0,112.323,112.5201,112.323,112.5201,51557.0
2024-03-11 12:35:00,114.2,114.21,114.06,114.1,46808.0,112.5398,112.5496,112.4018,112.4412,46808.0
2024-03-11 12:40:00,114.09,114.2,114.06,114.14,56492.0,112.4314,112.5398,112.4018,112.4806,56492.0
2024-03-11 12:45:00,114.15,114.29,114.14,114.22,63098.0,112.4905,112.6285,112.4806,112.5595,63098.0
2024-03-11 12:50:00,114.21,114.29,114.19,114.26,46819.0,112.5496,112.6285,112.5299,112.5989,46819.0
2024-03-11 12:55:00,114.25,114.26,114.12,114.14,59148.0,112.589,112.5989,112.4609,112.4806,59148.0
2024-03-11 13:00:00,114.14,114.2,114.1,114.16,35661.0,112.4806,112.5398,112.4412,112.5004,35661.0
2024-03-11 13:05:00,114.16,114.19,114.08,114.09,41457.0,112.5004,112.5299,112.4215,112.4314,41457.0
2024-03-11 13:10:00,114.08,114.08,113.96,114.0,39846.0,112.4215,112.4215,112.3033,112.3427,39846.0
2024-03-11 13:15:00,114.0,114.0,113.91,113.99,54895.0,112.3427,112.3427,112.254,112.3328,54895.0
2024-03-11 13:20:00,114.01,114.14,113.97,114.14,52636.0,112.3525,112.4806,112.3131,112.4806,52636.0
2024-03-11 13:25:00,114.15,114.33,114.15,114.21,42470.0,112.4905,112.6679,112.4905,112.5496,42470.0
2024-03-11 13:30:00,114.21,114.3,114.09,114.1,47799.0,112.5496,112.6383,112.4314,112.4412,47799.0
2024-03-11 13:35:00,114.1,114.24,114.09,114.2,61030.0,112.4412,112.5792,112.4314,112.5398,61030.0
2024-03-11 13:40:00,114.2,114.25,114.1,114.16,93541.0,112.5398,112.589,112.4412,112.5004,93541.0
2024-03-11 13:45:00,114.16,114.34,114.15,114.32,65396.0,112.5004,112.6777,112.4905,112.658,65396.0
2024-03-11 13:50:00,114.33,114.43,114.31,114.37,83210.0,112.6679,112.7664,112.6482,112.7073,83210.0
2024-03-11 13:55:00,114.38,114.61,114.38,114.6,248764.0,112.7172,112.9438,112.7172,112.934,248764.0
2024-03-11 14:00:00,114.59,114.61,114.48,114.57,114459.0,112.9241,112.9438,112.8157,112.9044,114459.0
2024-03-11 14:05:00,114.56,114.57,114.34,114.46,78052.0,112.8945,112.9044,112.6777,112.796,78052.0
2024-03-11 14:10:00,114.46,114.49,114.38,114.48,61882.0,112.796,112.8256,112.7172,112.8157,61882.0
2024-03-11 14:15:00,114.49,114.59,114.48,114.51,67962.0,112.8256,112.9241,112.8157,112.8453,67962.0
2024-03-11 14:20:00,114.51,114.62,114.5,114.59,100456.0,112.8453,112.9537,112.8354,112.9241,100456.0
2024-03-11 14:25:00,114.58,114.59,114.51,114.58,95434.0,112.9142,112.9241,112.8453,112.9142,95434.0
2024-03-11 14:30:00,114.59,114.63,114.54,114.61,79444.0,112.9241,112.9635,112.8748,112.9438,79444.0
2024-03-11 14:35:00,114.6,114.61,114.5,114.59,92114.0,112.934,112.9438,112.8354,112.9241,92114.0
2024-03-11 14:40:00,114.58,114.61,114.39,114.43,143291.0,112.9142,112.9438,112.727,112.7664,143291.0
2024-03-11 14:45:00,114.44,114.63,114.39,114.63,75940.0,112.7763,112.9635,112.727,112.9635,75940.0
2024-03-11 14:50:00,114.63,114.75,114.61,114.65,79079.0,112.9635,113.0818,112.9438,112.9832,79079.0
2024-03-11 14:55:00,114.65,114.68,114.4,114.43,96098.0,112.9832,113.0128,112.7369,112.7664,96098.0
2024-03-11 15:00:00,114.41,114.46,114.2,114.45,108526.0,112.7467,112.796,112.5398,112.7861,108526.0
2024-03-11 15:05:00,114.45,114.58,114.32,114.42,115939.0,112.7861,112.9142,112.658,112.7566,115939.0
2024-03-11 15:10:00,114.42,114.5,114.29,114.3,99042.0,112.7566,112.8354,112.6285,112.6383,99042.0
2024-03-11 15:15:00,114.3,114.36,114.16,114.33,114384.0,112.6383,112.6974,112.5004,112.6679,114384.0
2024-03-11 15:20:00,114.33,114.45,114.3,114.34,118014.0,112.6679,112.7861,112.6383,112.6777,118014.0
2024-03-11 15:25:00,114.34,114.35,114.08,114.1,135258.0,112.6777,112.6876,112.4215,112.4412,135258.0
2024-03-11 15:30:00,114.11,114.15,114.01,114.04,158746.0,112.4511,112.4905,112.3525,112.3821,158746.0
2024-03-11 15:35:00,114.04,114.05,113.69,113.79,235324.0,112.3821,112.3919,112.0372,112.1357,235324.0
2024-03-11 15:40:00,113.79,114.27,113.74,114.25,243781.0,112.1357,112.6088,112.0865,112.589,243781.0
2024-03-11 15:45:00,114.25,114.35,114.02,114.09,297116.0,112.589,112.6876,112.3624,112.4314,297116.0
2024-03-11 15:50:00,114.1,114.18,114.01,114.17,371739.0,112.4412,112.5201,112.3525,112.5102,371739.0
2024-03-11 15:55:00,114.17,114.34,114.07,114.11,773151.0,112.5102,112.6777,112.4117,112.4511,773151.0
2024-03-12 09:30:00,126.23,128.26,124.6,127.06,4987201.0,124.3949,126.3954,122.7886,125.2128,4987201.0
2024-03-12 09:35:00,127.05,129.37,126.86,128.13,2961591.0,125.203,127.4892,125.0157,126.2673,2961591.0
2024-03-12 09:40:00,128.15,129.25,126.71,127.01,2059040.0,126.287,127.371,124.8679,125.1635,2059040.0
2024-03-12 09:45:00,127.02,127.97,125.25,126.64,1593755.0,125.1734,126.1096,123.4291,124.7989,1593755.0
2024-03-12 09:50:00,126.6,126.87,125.75,126.41,969540.0,124.7595,125.0256,123.9219,124.5723,969540.0
2024-03-12 09:55:00,126.41,127.34,126.15,126.51,847980.0,124.5723,125.4887,124.316,124.6708,847980.0
2024-03-12 10:00:00,126.53,126.62,125.0,126.08,727036.0,124.6905,124.7792,123.1828,124.2471,727036.0
2024-03-12 10:05:00,126.06,126.9,125.75,126.16,527602.0,124.2273,125.0551,123.9219,124.3259,527602.0
2024-03-12 10:10:00,126.14,126.79,126.03,126.13,344417.0,124.3062,124.9467,124.1978,124.2963,344417.0
2024-03-12 10:15:00,126.09,126.68,125.81,125.99,556595.0,124.2569,124.8383,123.981,124.1584,556595.0
2024-03-12 10:20:00,126.04,126.38,125.83,126.1,512962.0,124.2076,124.5427,124.0007,124.2668,512962.0
2024-03-12 10:25:00,126.08,126.96,126.06,126.76,558505.0,124.2471,125.1143,124.2273,124.9172,558505.0
2024-03-12 10:30:00,126.72,127.14,126.64,126.98,446596.0,124.8778,125.2916,124.7989,125.134,446596.0
2024-03-12 10:35:00,126.98,127.49,126.27,126.66,569482.0,125.134,125.6366,124.4343,124.8186,569482.0
2024-03-12 10:40:00,126.61,127.25,126.56,126.7,268447.0,124.7694,125.4,124.7201,124.858,268447.0
2024-03-12 10:45:00,126.7,127.29,126.62,127.28,274262.0,124.858,125.4395,124.7792,125.4296,274262.0
2024-03-12 10:50:00,127.28,127.45,126.6,126.87,333631.0,125.4296,125.5971,124.7595,125.0256,333631.0
2024-03-12 10:55:00,126.83,127.29,126.68,127.09,286437.0,124.9862,125.4395,124.8383,125.2424,286437.0
2024-03-12 11:00:00,127.09,127.22,126.72,126.73,208011.0,125.2424,125.3705,124.8778,124.8876,208011.0
2024-03-12 11:05:00,126.73,127.18,126.6,126.63,270672.0,124.8876,125.3311,124.7595,124.7891,270672.0
2024-03-12 11:10:00,126.71,126.78,126.16,126.24,338261.0,124.8679,124.9369,124.3259,124.4047,338261.0
2024-03-12 11:15:00,126.22,126.45,125.91,125.94,285147.0,124.385,124.6117,124.0795,124.1091,285147.0
2024-03-12 11:20:00,125.95,126.49,125.95,126.18,222565.0,124.1189,124.6511,124.1189,124.3456,222565.0
2024-03-12 11:25:00,126.23,126.5,126.03,126.34,222237.0,124.3949,124.661,124.1978,124.5033,222237.0
2024-03-12 11:30:00,126.32,126.99,126.11,126.76,554242.0,124.4836,125.1438,124.2766,124.9172,554242.0
2024-03-12 11:35:00,126.72,127.1,126.54,127.0,264015.0,124.8778,125.2522,124.7004,125.1537,264015.0
2024-03-12 11:40:00,127.0,127.34,126.96,127.06,361691.0,125.1537,125.4887,125.1143,125.2128,361691.0
2024-03-12 11:45:00,127.09,127.27,126.8,126.92,213683.0,125.2424,125.4198,124.9566,125.0748,213683.0
2024-03-12 11:50:00,126.94,127.12,126.39,127.12,245283.0,125.0946,125.2719,124.5526,125.2719,245283.0
2024-03-12 11:55:00,127.12,127.4,126.89,127.02,306135.0,125.2719,125.5479,125.0453,125.1734,306135.0
2024-03-12 12:00:00,127.05,127.23,126.61,127.02,251296.0,125.203,125.3803,124.7694,125.1734,251296.0
2024-03-12 12:05:00,127.02,127.51,127.02,127.18,274697.0,125.1734,125.6563,125.1734,125.3311,274697.0
2024-03-12 12:10:00,127.2,127.5,127.15,127.47,159096.0,125.3508,125.6464,125.3015,125.6169,159096.0
2024-03-12 12:15:00,127.45,127.76,127.27,127.69,310684.0,125.5971,125.9026,125.4198,125.8337,310684.0
2024-03-12 12:20:00,127.69,127.71,127.26,127.6,231125.0,125.8337,125.8534,125.4099,125.745,231125.0
2024-03-12 12:25:00,127.61,128.32,127.59,127.97,732791.0,125.7548,126.4545,125.7351,126.1096,732791.0
2024-03-12 12:30:00,128.01,128.5,127.83,128.42,374164.0,126.149,126.6319,125.9716,126.553,374164.0
2024-03-12 12:35:00,128.45,128.54,127.9,128.26,355304.0,126.5826,126.6713,126.0406,126.3954,355304.0
2024-03-12 12:40:00,128.24,128.48,128.04,128.29,305166.0,126.3757,126.6122,126.1786,126.4249,305166.0
2024-03-12 12:45:00,128.25,128.28,127.75,127.93,274040.0,126.3855,126.4151,125.8928,126.0702,274040.0
2024-03-12 12:50:00,127.94,128.47,127.92,128.4,296006.0,126.08,126.6023,126.0603,126.5333,296006.0
2024-03-12 12:55:00,128.42,128.46,128.1,128.18,231434.0,126.553,126.5925,126.2377,126.3165,231434.0
2024-03-12 13:00:00,128.2,128.22,127.81,128.08,272833.0,126.3362,126.3559,125.9519,126.218,272833.0
2024-03-12 13:05:00,128.08,128.33,127.93,128.3,226501.0,126.218,126.4643,126.0702,126.4348,226501.0
2024-03-12 13:10:00,128.3,128.49,128.09,128.42,225595.0,126.4348,126.622,126.2278,126.553,225595.0
2024-03-12 13:15:00,128.43,128.44,127.95,127.98,215759.0,126.5629,126.5727,126.0899,126.1194,215759.0
2024-03-12 13:20:00,127.96,128.24,127.91,128.21,180493.0,126.0997,126.3757,126.0505,126.3461,180493.0
2024-03-12 13:25:00,128.22,128.24,127.95,128.11,151385.0,126.3559,126.3757,126.0899,126.2475,151385.0
2024-03-12 13:30:00,128.11,128.5,128.08,128.47,220277.0,126.2475,126.6319,126.218,126.6023,220277.0
2024-03-12 13:35:00,128.47,128.69,128.22,128.25,314810.0,126.6023,126.8191,126.3559,126.3855,314810.0
2024-03-12 13:40:00,128.24,128.37,128.01,128.19,219836.0,126.3757,126.5038,126.149,126.3264,219836.0
2024-03-12 13:45:00,128.18,128.41,128.13,128.29,200640.0,126.3165,126.5432,126.2673,126.4249,200640.0
2024-03-12 13:50:00,128.32,128.35,127.41,127.44,242282.0,126.4545,126.4841,125.5577,125.5873,242282.0
2024-03-12 13:55:00,127.45,127.92,127.33,127.74,287469.0,125.5971,126.0603,125.4789,125.8829,287469.0
2024-03-12 14:00:00,127.77,127.99,127.74,127.97,103897.0,125.9125,126.1293,125.8829,126.1096,103897.0
2024-03-12 14:05:00,127.99,128.0,127.45,127.76,193242.0,126.1293,126.1391,125.5971,125.9026,193242.0
2024-03-12 14:10:00,127.77,127.8,127.06,127.11,214710.0,125.9125,125.9421,125.2128,125.2621,214710.0
2024-03-12 14:15:00,127.09,127.56,127.08,127.54,211690.0,125.2424,125.7055,125.2325,125.6858,211690.0
2024-03-12 14:20:00,127.56,127.57,127.06,127.53,207389.0,125.7055,125.7154,125.2128,125.676,207389.0
2024-03-12 14:25:00,127.53,127.59,127.06,127.38,192607.0,125.676,125.7351,125.2128,125.5282,192607.0
2024-03-12 14:30:00,127.4,127.69,127.35,127.36,161265.0,125.5479,125.8337,125.4986,125.5084,161265.0
2024-03-12 14:35:00,127.36,127.67,127.22,127.35,179078.0,125.5084,125.8139,125.3705,125.4986,179078.0
2024-03-12 14:40:00,127.34,127.62,127.26,127.6,173026.0,125.4887,125.7647,125.4099,125.745,173026.0
2024-03-12 14:45:00,127.61,127.88,127.4,127.7,231407.0,125.7548,126.0209,125.5479,125.8435,231407.0
2024-03-12 14:50:00,127.7,127.9,127.61,127.65,239676.0,125.8435,126.0406,125.7548,125.7942,239676.0
2024-03-12 14:55:00,127.66,127.82,127.51,127.78,168592.0,125.8041,125.9618,125.6563,125.9223,168592.0
2024-03-12 15:00:00,127.78,127.86,127.53,127.74,206696.0,125.9223,126.0012,125.676,125.8829,206696.0
2024-03-12 15:05:00,127.74,127.74,127.48,127.66,190269.0,125.8829,125.8829,125.6267,125.8041,190269.0
2024-03-12 15:10:00,127.66,127.81,127.59,127.64,189048.0,125.8041,125.9519,125.7351,125.7844,189048.0
2024-03-12 15:15:00,127.64,127.98,127.58,127.96,230291.0,125.7844,126.1194,125.7253,126.0997,230291.0
2024-03-12 15:20:00,127.97,128.09,127.83,127.92,286725.0,126.1096,126.2278,125.9716,126.0603,286725.0
2024-03-12 15:25:00,127.93,128.07,127.9,128.04,232652.0,126.0702,126.2081,126.0406,126.1786,232652.0
2024-03-12 15:30:00,128.03,128.04,127.74,127.86,222016.0,126.1687,126.1786,125.8829,126.0012,222016.0
2024-03-12 15:35:00,127.86,127.96,127.74,127.87,215619.0,126.0012,126.0997,125.8829,126.011,215619.0
2024-03-12 15:40:00,127.86,127.9,127.22,127.29,345553.0,126.0012,126.0406,125.3705,125.4395,345553.0
2024-03-12 15:45:00,127.28,127.56,127.08,127.22,418059.0,125.4296,125.7055,125.2325,125.3705,418059.0
2024-03-12 15:50:00,127.19,127.35,126.94,127.21,561517.0,125.3409,125.4986,125.0946,125.3606,561517.0
2024-03-12 15:55:00,127.21,127.75,126.79,127.53,1464375.0,125.3606,125.8928,124.9467,125.676,1464375.0
2024-03-13 09:30:00,128.0,128.8,126.71,127.45,737284.0,126.1391,126.9275,124.8679,125.5971,737284.0
2024-03-13 09:35:00,127.55,128.3,127.21,127.48,274294.0,125.6957,126.4348,125.3606,125.6267,274294.0
2024-03-13 09:40:00,127.48,127.48,126.52,127.31,206558.0,125.6267,125.6267,124.6807,125.4592,206558.0
2024-03-13 09:45:00,127.32,127.44,125.95,126.24,290737.0,125.469,125.5873,124.1189,124.4047,290737.0
2024-03-13 09:50:00,126.27,126.67,126.13,126.56,213798.0,124.4343,124.8285,124.2963,124.7201,213798.0
2024-03-13 09:55:00,126.57,126.89,126.39,126.64,126673.0,124.7299,125.0453,124.5526,124.7989,126673.0
2024-03-13 10:00:00,126.64,127.18,126.59,127.09,181108.0,124.7989,125.3311,124.7496,125.2424,181108.0
2024-03-13 10:05:00,127.08,127.22,126.44,126.81,155931.0,125.2325,125.3705,124.6018,124.9664,155931.0
2024-03-13 10:10:00,126.81,127.4,126.71,126.88,178968.0,124.9664,125.5479,124.8679,125.0354,178968.0
2024-03-13 10:15:00,126.86,127.04,126.44,126.93,149110.0,125.0157,125.1931,124.6018,125.0847,149110.0
2024-03-13 10:20:00,126.9,126.99,126.62,126.93,151068.0,125.0551,125.1438,124.7792,125.0847,151068.0
2024-03-13 10:25:00,126.94,126.99,125.93,126.01,232221.0,125.0946,125.1438,124.0992,124.1781,232221.0
2024-03-13 10:30:00,125.95,126.73,125.95,126.73,186953.0,124.1189,124.8876,124.1189,124.8876,186953.0
2024-03-13 10:35:00,126.7,126.7,126.33,126.58,162163.0,124.858,124.858,124.4934,124.7398,162163.0
2024-03-13 10:40:00,126.6,126.65,125.99,126.06,134856.0,124.7595,124.8088,124.1584,124.2273,134856.0
2024-03-13 10:45:00,126.1,126.51,126.0,126.32,165200.0,124.2668,124.6708,124.1682,124.4836,165200.0
2024-03-13 10:50:00,126.33,126.54,125.95,126.02,172326.0,124.4934,124.7004,124.1189,124.1879,172326.0
2024-03-13 10:55:00,126.0,126.24,125.81,126.24,220791.0,124.1682,124.4047,123.981,124.4047,220791.0
2024-03-13 11:00:00,126.24,126.34,126.05,126.34,133742.0,124.4047,124.5033,124.2175,124.5033,133742.0
2024-03-13 11:05:00,126.34,126.47,126.17,126.46,115793.0,124.5033,124.6314,124.3357,124.6215,115793.0
2024-03-13 11:10:00,126.47,126.64,126.32,126.34,147759.0,124.6314,124.7989,124.4836,124.5033,147759.0
2024-03-13 11:15:00,126.33,126.5,126.28,126.48,105113.0,124.4934,124.661,124.4442,124.6412,105113.0
2024-03-13 11:20:00,126.49,126.55,126.28,126.33,85509.0,124.6511,124.7102,124.4442,124.4934,85509.0
2024-03-13 11:25:00,126.34,126.42,126.09,126.16,138245.0,124.5033,124.5821,124.2569,124.3259,138245.0
2024-03-13 11:30:00,126.13,126.27,125.97,126.07,129751.0,124.2963,124.4343,124.1387,124.2372,129751.0
2024-03-13 11:35:00,126.07,126.1,125.99,126.01,81498.0,124.2372,124.2668,124.1584,124.1781,81498.0
2024-03-13 11:40:00,126.0,126.12,125.74,125.74,112185.0,124.1682,124.2865,123.912,123.912,112185.0
2024-03-13 11:45:00,125.73,125.8,125.52,125.74,138309.0,123.9021,123.9711,123.6952,123.912,138309.0
2024-03-13 11:50:00,125.76,125.78,125.34,125.38,191313.0,123.9317,123.9514,123.5178,123.5572,191313.0
2024-03-13 11:55:00,125.4,125.57,125.35,125.46,113254.0,123.5769,123.7445,123.5277,123.6361,113254.0
2024-03-13 12:00:00,125.46,125.59,125.37,125.56,107818.0,123.6361,123.7642,123.5474,123.7346,107818.0
2024-03-13 12:05:00,125.56,125.57,125.09,125.2,127677.0,123.7346,123.7445,123.2715,123.3799,127677.0
2024-03-13 12:10:00,125.18,125.68,125.13,125.66,156311.0,123.3601,123.8529,123.3109,123.8332,156311.0
2024-03-13 12:15:00,125.64,125.67,124.83,125.03,307504.0,123.8135,123.843,123.0152,123.2123,307504.0
2024-03-13 12:20:00,125.02,125.45,124.96,125.37,158450.0,123.2025,123.6262,123.1433,123.5474,158450.0
2024-03-13 12:25:00,125.39,125.4,124.95,125.1,133304.0,123.5671,123.5769,123.1335,123.2813,133304.0
2024-03-13 12:30:00,125.08,125.22,124.95,125.16,87226.0,123.2616,123.3996,123.1335,123.3404,87226.0
2024-03-13 12:35:00,125.15,125.16,124.94,124.97,42912.0,123.3306,123.3404,123.1236,123.1532,42912.0
2024-03-13 12:40:00,124.97,125.29,124.92,125.23,91767.0,123.1532,123.4685,123.1039,123.4094,91767.0
2024-03-13 12:45:00,125.23,125.25,124.87,124.97,136011.0,123.4094,123.4291,123.0546,123.1532,136011.0
2024-03-13 12:50:00,124.98,125.28,124.95,125.28,87843.0,123.163,123.4587,123.1335,123.4587,87843.0
2024-03-13 12:55:00,125.28,125.28,125.18,125.23,59069.0,123.4587,123.4587,123.3601,123.4094,59069.0
2024-03-13 13:00:00,125.22,125.32,125.15,125.3,108185.0,123.3996,123.4981,123.3306,123.4784,108185.0
2024-03-13 13:05:00,125.3,125.41,125.15,125.18,69594.0,123.4784,123.5868,123.3306,123.3601,69594.0
2024-03-13 13:10:00,125.18,125.24,125.02,125.12,89478.0,123.3601,123.4193,123.2025,123.301,89478.0
2024-03-13 13:15:00,125.12,125.12,124.93,125.07,49945.0,123.301,123.301,123.1138,123.2517,49945.0
2024-03-13 13:20:00,125.08,125.15,124.94,125.0,42094.0,123.2616,123.3306,123.1236,123.1828,42094.0
2024-03-13 13:25:00,125.0,125.06,124.92,124.95,60900.0,123.1828,123.2419,123.1039,123.1335,60900.0
2024-03-13 13:30:00,124.96,125.02,124.83,124.86,74313.0,123.1433,123.2025,123.0152,123.0448,74313.0
2024-03-13 13:35:00,124.86,125.22,124.86,125.13,105611.0,123.0448,123.3996,123.0448,123.3109,105611.0
2024-03-13 13:40:00,125.14,125.17,125.08,125.14,71158.0,123.3207,123.3503,123.2616,123.3207,71158.0
2024-03-13 13:45:00,125.15,125.25,125.09,125.1,112611.0,123.3306,123.4291,123.2715,123.2813,112611.0
2024-03-13 13:50:00,125.09,125.14,124.98,125.12,66399.0,123.2715,123.3207,123.163,123.301,66399.0
2024-03-13 13:55:00,125.12,125.69,125.11,125.6,136318.0,123.301,123.8627,123.2912,123.774,136318.0
2024-03-13 14:00:00,125.59,125.68,125.44,125.51,103975.0,123.7642,123.8529,123.6164,123.6853,103975.0
2024-03-13 14:05:00,125.52,125.6,125.43,125.58,65484.0,123.6952,123.774,123.6065,123.7543,65484.0
2024-03-13 14:10:00,125.57,125.83,125.56,125.79,82066.0,123.7445,124.0007,123.7346,123.9613,82066.0
2024-03-13 14:15:00,125.8,125.91,125.74,125.91,93395.0,123.9711,124.0795,123.912,124.0795,93395.0
2024-03-13 14:20:00,125.9,125.91,125.59,125.72,91549.0,124.0697,124.0795,123.7642,123.8923,91549.0
2024-03-13 14:25:00,125.72,125.79,125.67,125.73,67531.0,123.8923,123.9613,123.843,123.9021,67531.0
2024-03-13 14:30:00,125.74,125.86,125.68,125.69,80148.0,123.912,124.0303,123.8529,123.8627,80148.0
2024-03-13 14:35:00,125.69,125.7,125.46,125.62,59967.0,123.8627,123.8726,123.6361,123.7937,59967.0
2024-03-13 14:40:00,125.62,125.77,125.54,125.56,62259.0,123.7937,123.9416,123.7149,123.7346,62259.0
2024-03-13 14:45:00,125.56,125.76,125.54,125.68,85724.0,123.7346,123.9317,123.7149,123.8529,85724.0
2024-03-13 14:50:00,125.69,125.76,125.64,125.64,81143.0,123.8627,123.9317,123.8135,123.8135,81143.0
2024-03-13 14:55:00,125.65,125.7,125.4,125.5,75958.0,123.8233,123.8726,123.5769,123.6755,75958.0
2024-03-13 15:00:00,125.5,125.55,125.17,125.18,99716.0,123.6755,123.7248,123.3503,123.3601,99716.0
2024-03-13 15:05:00,125.17,125.24,125.12,125.21,74595.0,123.3503,123.4193,123.301,123.3897,74595.0
2024-03-13 15:10:00,125.18,125.37,125.18,125.27,107521.0,123.3601,123.5474,123.3601,123.4488,107521.0
2024-03-13 15:15:00,125.27,125.43,125.18,125.32,108872.0,123.4488,123.6065,123.3601,123.4981,108872.0
2024-03-13 15:20:00,125.31,125.52,125.31,125.42,114015.0,123.4883,123.6952,123.4883,123.5967,114015.0
2024-03-13 15:25:00,125.42,125.49,124.98,125.08,141848.0,123.5967,123.6656,123.163,123.2616,141848.0
2024-03-13 15:30:00,125.08,125.19,124.99,125.15,114464.0,123.2616,123.37,123.1729,123.3306,114464.0
2024-03-13 15:35:00,125.14,125.37,125.1,125.24,111016.0,123.3207,123.5474,123.2813,123.4193,111016.0
2024-03-13 15:40:00,125.25,125.5,125.24,125.47,122810.0,123.4291,123.6755,123.4193,123.6459,122810.0
2024-03-13 15:45:00,125.47,125.65,125.39,125.57,186996.0,123.6459,123.8233,123.5671,123.7445,186996.0
2024-03-13 15:50:00,125.56,125.59,125.35,125.55,263500.0,123.7346,123.7642,123.5277,123.7248,263500.0
2024-03-13 15:55:00,125.55,125.6,125.43,125.56,463699.0,123.7248,123.774,123.6065,123.7346,463699.0
2024-03-14 09:30:00,127.23,127.8,126.41,127.23,390110.0,125.3803,125.9421,124.5723,125.3803,390110.0
2024-03-14 09:35:00,127.21,127.75,127.0,127.11,171595.0,125.3606,125.8928,125.1537,125.2621,171595.0
2024-03-14 09:40:00,127.14,127.43,126.68,126.71,94235.0,125.2916,125.5774,124.8383,124.8679,94235.0
2024-03-14 09:45:00,126.72,126.83,126.2,126.29,94210.0,124.8778,124.9862,124.3653,124.454,94210.0
2024-03-14 09:50:00,126.3,126.32,125.98,126.2,106940.0,124.4639,124.4836,124.1485,124.3653,106940.0
2024-03-14 09:55:00,126.2,126.93,126.13,126.85,124986.0,124.3653,125.0847,124.2963,125.0059,124986.0
2024-03-14 10:00:00,126.89,126.89,126.16,126.77,100605.0,125.0453,125.0453,124.3259,124.927,100605.0
2024-03-14 10:05:00,126.76,127.1,126.72,126.95,156291.0,124.9172,125.2522,124.8778,125.1044,156291.0
2024-03-14 10:10:00,126.95,127.19,126.82,127.11,73280.0,125.1044,125.3409,124.9763,125.2621,73280.0
2024-03-14 10:15:00,127.11,127.19,126.61,126.66,112464.0,125.2621,125.3409,124.7694,124.8186,112464.0
2024-03-14 10:20:00,126.63,126.95,126.54,126.94,132245.0,124.7891,125.1044,124.7004,125.0946,132245.0
2024-03-14 10:25:00,126.91,126.94,126.74,126.87,108165.0,125.065,125.0946,124.8975,125.0256,108165.0
2024-03-14 10:30:00,126.9,126.99,126.61,126.88,61807.0,125.0551,125.1438,124.7694,125.0354,61807.0
2024-03-14 10:35:00,126.89,126.99,126.77,126.92,60572.0,125.0453,125.1438,124.927,125.0748,60572.0
2024-03-14 10:40:00,126.93,127.3,126.69,127.25,135165.0,125.0847,125.4493,124.8482,125.4,135165.0
2024-03-14 10:45:00,127.21,127.39,126.85,126.85,97769.0,125.3606,125.538,125.0059,125.0059,97769.0
2024-03-14 10:50:00,126.85,127.02,126.82,126.86,64350.0,125.0059,125.1734,124.9763,125.0157,64350.0
2024-03-14 10:55:00,126.87,126.93,126.47,126.74,98323.0,125.0256,125.0847,124.6314,124.8975,98323.0
2024-03-14 11:00:00,126.72,126.78,126.41,126.45,61830.0,124.8778,124.9369,124.5723,124.6117,61830.0
2024-03-14 11:05:00,126.45,126.57,126.33,126.53,65403.0,124.6117,124.7299,124.4934,124.6905,65403.0
2024-03-14 11:10:00,126.53,126.74,126.44,126.57,61606.0,124.6905,124.8975,124.6018,124.7299,61606.0
2024-03-14 11:15:00,126.58,126.61,126.32,126.43,78252.0,124.7398,124.7694,124.4836,124.592,78252.0
2024-03-14 11:20:00,126.42,126.54,126.19,126.28,48143.0,124.5821,124.7004,124.3555,124.4442,48143.0
2024-03-14 11:25:00,126.28,126.29,126.07,126.18,77068.0,124.4442,124.454,124.2372,124.3456,77068.0
2024-03-14 11:30:00,126.2,126.55,126.08,126.52,67208.0,124.3653,124.7102,124.2471,124.6807,67208.0
2024-03-14 11:35:00,126.53,126.68,126.48,126.59,43355.0,124.6905,124.8383,124.6412,124.7496,43355.0
2024-03-14 11:40:00,126.61,126.64,126.1,126.19,56835.0,124.7694,124.7989,124.2668,124.3555,56835.0
2024-03-14 11:45:00,126.21,126.43,126.19,126.37,36356.0,124.3752,124.592,124.3555,124.5328,36356.0
2024-03-14 11:50:00,126.37,126.39,126.18,126.18,43231.0,124.5328,124.5526,124.3456,124.3456,43231.0
2024-03-14 11:55:00,126.18,126.54,126.1,126.46,115322.0,124.3456,124.7004,124.2668,124.6215,115322.0
2024-03-14 12:00:00,126.49,126.61,126.3,126.32,66724.0,124.6511,124.7694,124.4639,124.4836,66724.0
2024-03-14 12:05:00,126.31,126.35,126.03,126.1,111280.0,124.4737,124.5131,124.1978,124.2668,111280.0
2024-03-14 12:10:00,126.11,126.28,126.09,126.12,28386.0,124.2766,124.4442,124.2569,124.2865,28386.0
2024-03-14 12:15:00,126.11,126.18,125.98,126.04,39456.0,124.2766,124.3456,124.1485,124.2076,39456.0
2024-03-14 12:20:00,126.04,126.22,126.03,126.19,33646.0,124.2076,124.385,124.1978,124.3555,33646.0
2024-03-14 12:25:00,126.19,126.27,126.03,126.19,42235.0,124.3555,124.4343,124.1978,124.3555,42235.0
2024-03-14 12:30:00,126.18,126.2,125.9,125.91,60180.0,124.3456,124.3653,124.0697,124.0795,60180.0
2024-03-14 12:35:00,125.93,126.15,125.79,125.83,43911.0,124.0992,124.316,123.9613,124.0007,43911.0
2024-03-14 12:40:00,125.84,126.0,125.84,125.86,51839.0,124.0105,124.1682,124.0105,124.0303,51839.0
2024-03-14 12:45:00,125.87,125.97,125.7,125.74,46461.0,124.0401,124.1387,123.8726,123.912,46461.0
2024-03-14 12:50:00,125.75,125.93,125.68,125.88,40054.0,123.9219,124.0992,123.8529,124.05,40054.0
2024-03-14 12:55:00,125.9,125.93,125.82,125.89,34505.0,124.0697,124.0992,123.9908,124.0598,34505.0
2024-03-14 13:00:00,125.88,125.91,125.49,125.62,71977.0,124.05,124.0795,123.6656,123.7937,71977.0
2024-03-14 13:05:00,125.62,125.64,125.54,125.57,30846.0,123.7937,123.8135,123.7149,123.7445,30846.0
2024-03-14 13:10:00,125.57,125.91,125.49,125.91,86885.0,123.7445,124.0795,123.6656,124.0795,86885.0
2024-03-14 13:15:00,125.9,125.98,125.6,125.66,111912.0,124.0697,124.1485,123.774,123.8332,111912.0
2024-03-14 13:20:00,125.67,125.75,125.54,125.67,114461.0,123.843,123.9219,123.7149,123.843,114461.0
2024-03-14 13:25:00,125.68,125.74,125.58,125.7,70248.0,123.8529,123.912,123.7543,123.8726,70248.0
2024-03-14 13:30:00,125.69,125.73,125.58,125.69,42759.0,123.8627,123.9021,123.7543,123.8627,42759.0
2024-03-14 13:35:00,125.69,125.7,125.16,125.21,43721.0,123.8627,123.8726,123.3404,123.3897,43721.0
2024-03-14 13:40:00,125.22,125.22,124.94,125.2,97056.0,123.3996,123.3996,123.1236,123.3799,97056.0
2024-03-14 13:45:00,125.19,125.5,125.01,125.49,43024.0,123.37,123.6755,123.1926,123.6656,43024.0
2024-03-14 13:50:00,125.49,125.69,125.49,125.66,75958.0,123.6656,123.8627,123.6656,123.8332,75958.0
2024-03-14 13:55:00,125.66,125.78,125.58,125.66,32957.0,123.8332,123.9514,123.7543,123.8332,32957.0
2024-03-14 14:00:00,125.68,125.85,125.68,125.77,32058.0,123.8529,124.0204,123.8529,123.9416,32058.0
2024-03-14 14:05:00,125.78,125.93,125.77,125.92,32580.0,123.9514,124.0992,123.9416,124.0894,32580.0
2024-03-14 14:10:00,125.93,125.99,125.88,125.88,65273.0,124.0992,124.1584,124.05,124.05,65273.0
2024-03-14 14:15:00,125.89,125.91,125.71,125.71,64102.0,124.0598,124.0795,123.8824,123.8824,64102.0
2024-03-14 14:20:00,125.69,125.71,125.52,125.69,76597.0,123.8627,123.8824,123.6952,123.8627,76597.0
2024-03-14 14:25:00,125.7,126.0,125.7,125.91,73193.0,123.8726,124.1682,123.8726,124.0795,73193.0
2024-03-14 14:30:00,125.92,125.96,125.79,125.9,50687.0,124.0894,124.1288,123.9613,124.0697,50687.0
2024-03-14 14:35:00,125.9,126.01,125.81,125.96,90268.0,124.0697,124.1781,123.981,124.1288,90268.0
2024-03-14 14:40:00,125.94,126.28,125.94,126.28,115214.0,124.1091,124.4442,124.1091,124.4442,115214.0
2024-03-14 14:45:00,126.27,126.47,126.02,126.02,93139.0,124.4343,124.6314,124.1879,124.1879,93139.0
2024-03-14 14:50:00,126.01,126.01,125.73,125.75,41466.0,124.1781,124.1781,123.9021,123.9219,41466.0
2024-03-14 14:55:00,125.75,125.76,125.58,125.71,31391.0,123.9219,123.9317,123.7543,123.8824,31391.0
2024-03-14 15:00:00,125.71,125.71,125.46,125.55,46298.0,123.8824,123.8824,123.6361,123.7248,46298.0
2024-03-14 15:05:00,125.55,125.6,125.43,125.5,38111.0,123.7248,123.774,123.6065,123.6755,38111.0
2024-03-14 15:10:00,125.5,125.59,125.43,125.52,76094.0,123.6755,123.7642,123.6065,123.6952,76094.0
2024-03-14 15:15:00,125.5,125.63,125.45,125.56,53738.0,123.6755,123.8036,123.6262,123.7346,53738.0
2024-03-14 15:20:00,125.56,125.59,125.37,125.38,57950.0,123.7346,123.7642,123.5474,123.5572,57950.0
2024-03-14 15:25:00,125.38,125.54,125.34,125.47,80729.0,123.5572,123.7149,123.5178,123.6459,80729.0
2024-03-14 15:30:00,125.48,125.5,125.3,125.37,100012.0,123.6558,123.6755,123.4784,123.5474,100012.0
2024-03-14 15:35:00,125.37,125.42,125.22,125.34,111157.0,123.5474,123.5967,123.3996,123.5178,111157.0
2024-03-14 15:40:00,125.35,125.58,125.35,125.49,65067.0,123.5277,123.7543,123.5277,123.6656,65067.0
2024-03-14 15:45:00,125.49,125.52,125.1,125.2,136023.0,123.6656,123.6952,123.2813,123.3799,136023.0
2024-03-14 15:50:00,125.21,125.44,125.19,125.43,158870.0,123.3897,123.6164,123.37,123.6065,158870.0
2024-03-14 15:55:00,125.44,125.63,125.38,125.63,491960.0,123.6164,123.8036,123.5572,123.8036,491960.0
2024-03-15 09:30:00,124.04,125.34,123.55,125.31,979134.0,122.2367,123.5178,121.7538,123.4883,979134.0
2024-03-15 09:35:00,125.33,125.57,124.2,124.78,203570.0,123.508,123.7445,122.3944,122.966,203570.0
2024-03-15 09:40:00,124.78,125.0,124.66,124.76,157417.0,122.966,123.1828,122.8477,122.9462,157417.0
2024-03-15 09:45:00,124.76,125.48,124.73,125.23,109229.0,122.9462,123.6558,122.9167,123.4094,109229.0
2024-03-15 09:50:00,125.23,125.53,124.91,125.18,171743.0,123.4094,123.7051,123.0941,123.3601,171743.0
2024-03-15 09:55:00,125.18,125.48,125.02,125.43,144775.0,123.3601,123.6558,123.2025,123.6065,144775.0
2024-03-15 10:00:00,125.38,125.42,125.08,125.08,100149.0,123.5572,123.5967,123.2616,123.2616,100149.0
2024-03-15 10:05:00,125.1,125.28,125.05,125.2,74671.0,123.2813,123.4587,123.232,123.3799,74671.0
2024-03-15 10:10:00,125.2,125.2,124.41,124.65,125972.0,123.3799,123.3799,122.6013,122.8378,125972.0
2024-03-15 10:15:00,124.63,125.25,124.63,125.0,104149.0,122.8181,123.4291,122.8181,123.1828,104149.0
2024-03-15 10:20:00,124.98,125.26,124.9,125.21,58285.0,123.163,123.439,123.0842,123.3897,58285.0
2024-03-15 10:25:00,125.19,125.54,125.13,125.23,82633.0,123.37,123.7149,123.3109,123.4094,82633.0
2024-03-15 10:30:00,125.22,125.49,125.03,125.05,64083.0,123.3996,123.6656,123.2123,123.232,64083.0
2024-03-15 10:35:00,125.03,125.29,125.0,125.02,62438.0,123.2123,123.4685,123.1828,123.2025,62438.0
2024-03-15 10:40:00,125.03,125.29,125.02,125.09,73677.0,123.2123,123.4685,123.2025,123.2715,73677.0
2024-03-15 10:45:00,125.13,125.18,125.01,125.15,36279.0,123.3109,123.3601,123.1926,123.3306,36279.0
2024-03-15 10:50:00,125.15,125.34,125.11,125.22,47622.0,123.3306,123.5178,123.2912,123.3996,47622.0
2024-03-15 10:55:00,125.21,125.49,125.2,125.43,55452.0,123.3897,123.6656,123.3799,123.6065,55452.0
2024-03-15 11:00:00,125.41,125.43,125.15,125.22,65514.0,123.5868,123.6065,123.3306,123.3996,65514.0
2024-03-15 11:05:00,125.22,125.24,125.05,125.19,50620.0,123.3996,123.4193,123.232,123.37,50620.0
2024-03-15 11:10:00,125.17,125.25,125.02,125.03,225367.0,123.3503,123.4291,123.2025,123.2123,225367.0
2024-03-15 11:15:00,125.03,125.05,124.81,124.82,77662.0,123.2123,123.232,122.9955,123.0054,77662.0
2024-03-15 11:20:00,124.84,125.23,124.84,125.1,74465.0,123.0251,123.4094,123.0251,123.2813,74465.0
2024-03-15 11:25:00,125.11,125.24,125.07,125.19,36589.0,123.2912,123.4193,123.2517,123.37,36589.0
2024-03-15 11:30:00,125.2,125.26,125.15,125.16,34962.0,123.3799,123.439,123.3306,123.3404,34962.0
2024-03-15 11:35:00,125.15,125.25,125.11,125.25,49774.0,123.3306,123.4291,123.2912,123.4291,49774.0
2024-03-15 11:40:00,125.25,125.26,125.14,125.22,109614.0,123.4291,123.439,123.3207,123.3996,109614.0
2024-03-15 11:45:00,125.23,125.4,125.02,125.3,115635.0,123.4094,123.5769,123.2025,123.4784,115635.0
2024-03-15 11:50:00,125.32,125.53,125.3,125.4,158131.0,123.4981,123.7051,123.4784,123.5769,158131.0
2024-03-15 11:55:00,125.4,125.5,125.23,125.3,65427.0,123.5769,123.6755,123.4094,123.4784,65427.0
2024-03-15 12:00:00,125.29,125.29,124.89,124.9,66912.0,123.4685,123.4685,123.0744,123.0842,66912.0
2024-03-15 12:05:00,124.89,124.89,124.58,124.73,75987.0,123.0744,123.0744,122.7689,122.9167,75987.0
2024-03-15 12:10:00,124.72,124.82,124.6,124.79,38485.0,122.9068,123.0054,122.7886,122.9758,38485.0
2024-03-15 12:15:00,124.77,124.83,124.55,124.6,79275.0,122.9561,123.0152,122.7393,122.7886,79275.0
2024-03-15 12:20:00,124.6,124.73,124.54,124.54,34725.0,122.7886,122.9167,122.7294,122.7294,34725.0
2024-03-15 12:25:00,124.55,124.6,124.41,124.49,40433.0,122.7393,122.7886,122.6013,122.6802,40433.0
2024-03-15 12:30:00,124.51,124.54,124.41,124.41,31259.0,122.6999,122.7294,122.6013,122.6013,31259.0
2024-03-15 12:35:00,124.42,124.5,124.25,124.39,44237.0,122.6112,122.69,122.4437,122.5816,44237.0
2024-03-15 12:40:00,124.39,124.52,124.34,124.49,39035.0,122.5816,122.7097,122.5324,122.6802,39035.0
2024-03-15 12:45:00,124.49,124.59,124.44,124.56,42800.0,122.6802,122.7787,122.6309,122.7492,42800.0
2024-03-15 12:50:00,124.56,124.68,124.47,124.52,30422.0,122.7492,122.8674,122.6605,122.7097,30422.0
2024-03-15 12:55:00,124.52,124.62,124.5,124.58,27187.0,122.7097,122.8083,122.69,122.7689,27187.0
2024-03-15 13:00:00,124.6,124.68,124.5,124.67,48792.0,122.7886,122.8674,122.69,122.8576,48792.0
2024-03-15 13:05:00,124.67,124.87,124.61,124.87,73310.0,122.8576,123.0546,122.7984,123.0546,73310.0
2024-03-15 13:10:00,124.85,125.0,124.82,124.9,52127.0,123.0349,123.1828,123.0054,123.0842,52127.0
2024-03-15 13:15:00,124.89,124.93,124.82,124.84,42488.0,123.0744,123.1138,123.0054,123.0251,42488.0
2024-03-15 13:20:00,124.8,124.85,124.7,124.81,81488.0,122.9857,123.0349,122.8871,122.9955,81488.0
2024-03-15 13:25:00,124.8,124.83,124.49,124.66,64274.0,122.9857,123.0152,122.6802,122.8477,64274.0
2024-03-15 13:30:00,124.66,124.75,124.56,124.57,36574.0,122.8477,122.9364,122.7492,122.759,36574.0
2024-03-15 13:35:00,124.57,124.6,124.35,124.44,22378.0,122.759,122.7886,122.5422,122.6309,22378.0
2024-03-15 13:40:00,124.45,124.66,124.34,124.65,50521.0,122.6408,122.8477,122.5324,122.8378,50521.0
2024-03-15 13:45:00,124.63,124.7,124.56,124.65,72153.0,122.8181,122.8871,122.7492,122.8378,72153.0
2024-03-15 13:50:00,124.65,124.77,124.63,124.72,15605.0,122.8378,122.9561,122.8181,122.9068,15605.0
2024-03-15 13:55:00,124.71,124.79,124.67,124.75,58908.0,122.897,122.9758,122.8576,122.9364,58908.0
2024-03-15 14:00:00,124.75,124.79,124.62,124.77,48107.0,122.9364,122.9758,122.8083,122.9561,48107.0
2024-03-15 14:05:00,124.76,124.94,124.68,124.81,57220.0,122.9462,123.1236,122.8674,122.9955,57220.0
2024-03-15 14:10:00,124.82,124.9,124.75,124.86,34775.0,123.0054,123.0842,122.9364,123.0448,34775.0
2024-03-15 14:15:00,124.85,124.93,124.82,124.88,94804.0,123.0349,123.1138,123.0054,123.0645,94804.0
2024-03-15 14:20:00,124.88,124.97,124.7,124.74,76778.0,123.0645,123.1532,122.8871,122.9265,76778.0
2024-03-15 14:25:00,124.75,124.85,124.56,124.85,107111.0,122.9364,123.0349,122.7492,123.0349,107111.0
2024-03-15 14:30:00,124.82,124.93,124.76,124.76,49838.0,123.0054,123.1138,122.9462,122.9462,49838.0
2024-03-15 14:35:00,124.77,124.96,124.7,124.96,37928.0,122.9561,123.1433,122.8871,123.1433,37928.0
2024-03-15 14:40:00,124.96,125.29,124.94,125.29,80373.0,123.1433,123.4685,123.1236,123.4685,80373.0
2024-03-15 14:45:00,125.27,125.29,125.06,125.14,42609.0,123.4488,123.4685,123.2419,123.3207,42609.0
2024-03-15 14:50:00,125.14,125.36,125.11,125.33,102126.0,123.3207,123.5375,123.2912,123.508,102126.0
2024-03-15 14:55:00,125.34,125.48,125.32,125.41,79718.0,123.5178,123.6558,123.4981,123.5868,79718.0
2024-03-15 15:00:00,125.42,125.45,125.26,125.43,92066.0,123.5967,123.6262,123.439,123.6065,92066.0
2024-03-15 15:05:00,125.43,125.45,125.28,125.39,102730.0,123.6065,123.6262,123.4587,123.5671,102730.0
2024-03-15 15:10:00,125.41,125.78,125.35,125.77,136163.0,123.5868,123.9514,123.5277,123.9416,136163.0
2024-03-15 15:15:00,125.78,125.87,125.37,125.39,138806.0,123.9514,124.0401,123.5474,123.5671,138806.0
2024-03-15 15:20:00,125.39,125.6,125.31,125.6,80151.0,123.5671,123.774,123.4883,123.774,80151.0
2024-03-15 15:25:00,125.61,125.7,125.55,125.67,160615.0,123.7839,123.8726,123.7248,123.843,160615.0
2024-03-15 15:30:00,125.66,125.83,125.6,125.69,256117.0,123.8332,124.0007,123.774,123.8627,256117.0
2024-03-15 15:35:00,125.68,125.85,125.59,125.65,273174.0,123.8529,124.0204,123.7642,123.8233,273174.0
2024-03-15 15:40:00,125.65,125.75,125.48,125.71,171039.0,123.8233,123.9219,123.6558,123.8824,171039.0
2024-03-15 15:45:00,125.72,126.01,125.69,125.82,228395.0,123.8923,124.1781,123.8627,123.9908,228395.0
2024-03-15 15:50:00,125.81,125.86,125.56,125.65,214487.0,123.981,124.0303,123.7346,123.8233,214487.0
2024-03-15 15:55:00,125.65,125.9,125.56,125.64,818232.0,123.8233,124.0697,123.7346,123.8135,818232.0
2024-03-18 09:30:00,127.2,127.97,126.88,127.86,357927.0,125.3508,126.1096,125.0354,126.0012,357927.0
2024-03-18 09:35:00,127.92,128.19,127.25,127.49,315751.0,126.0603,126.3264,125.4,125.6366,315751.0
2024-03-18 09:40:00,127.54,127.98,127.44,127.92,101541.0,125.6858,126.1194,125.5873,126.0603,101541.0
2024-03-18 09:45:00,127.85,127.98,127.35,127.88,156965.0,125.9913,126.1194,125.4986,126.0209,156965.0
2024-03-18 09:50:00,127.88,128.09,127.67,127.87,124046.0,126.0209,126.2278,125.8139,126.011,124046.0
2024-03-18 09:55:00,127.9,128.02,127.57,127.8,101748.0,126.0406,126.1589,125.7154,125.9421,101748.0
2024-03-18 10:00:00,127.79,128.34,127.78,128.28,188273.0,125.9322,126.4742,125.9223,126.4151,188273.0
2024-03-18 10:05:00,128.27,128.57,128.2,128.44,229773.0,126.4052,126.7009,126.3362,126.5727,229773.0
2024-03-18 10:10:00,128.46,128.66,128.32,128.55,98945.0,126.5925,126.7896,126.4545,126.6811,98945.0
2024-03-18 10:15:00,128.56,128.9,128.48,128.87,201322.0,126.691,127.0261,126.6122,126.9965,201322.0
2024-03-18 10:20:00,128.87,128.95,128.67,128.69,91548.0,126.9965,127.0753,126.7994,126.8191,91548.0
2024-03-18 10:25:00,128.68,128.72,128.23,128.31,115786.0,126.8093,126.8487,126.3658,126.4446,115786.0
2024-03-18 10:30:00,128.32,128.44,127.98,128.06,127688.0,126.4545,126.5727,126.1194,126.1983,127688.0
2024-03-18 10:35:00,128.08,128.31,128.0,128.22,92676.0,126.218,126.4446,126.1391,126.3559,92676.0
2024-03-18 10:40:00,128.24,128.49,128.23,128.41,74473.0,126.3757,126.622,126.3658,126.5432,74473.0
2024-03-18 10:45:00,128.41,128.46,128.21,128.31,92766.0,126.5432,126.5925,126.3461,126.4446,92766.0
2024-03-18 10:50:00,128.32,128.34,127.84,127.93,99517.0,126.4545,126.4742,125.9815,126.0702,99517.0
2024-03-18 10:55:00,127.93,127.93,127.29,127.61,161151.0,126.0702,126.0702,125.4395,125.7548,161151.0
2024-03-18 11:00:00,127.65,127.66,127.32,127.5,67450.0,125.7942,125.8041,125.469,125.6464,67450.0
2024-03-18 11:05:00,127.47,127.5,127.17,127.4,62534.0,125.6169,125.6464,125.3212,125.5479,62534.0
2024-03-18 11:10:00,127.4,127.54,127.28,127.32,43605.0,125.5479,125.6858,125.4296,125.469,43605.0
2024-03-18 11:15:00,127.31,127.51,127.21,127.39,48998.0,125.4592,125.6563,125.3606,125.538,48998.0
2024-03-18 11:20:00,127.44,127.58,127.4,127.51,43510.0,125.5873,125.7253,125.5479,125.6563,43510.0
2024-03-18 11:25:00,127.53,127.63,127.33,127.39,60613.0,125.676,125.7745,125.4789,125.538,60613.0
2024-03-18 11:30:00,127.38,127.39,127.21,127.28,46486.0,125.5282,125.538,125.3606,125.4296,46486.0
2024-03-18 11:35:00,127.26,127.35,127.19,127.29,43162.0,125.4099,125.4986,125.3409,125.4395,43162.0
2024-03-18 11:40:00,127.3,127.4,127.2,127.38,48405.0,125.4493,125.5479,125.3508,125.5282,48405.0
2024-03-18 11:45:00,127.38,127.43,127.28,127.39,36608.0,125.5282,125.5774,125.4296,125.538,36608.0
2024-03-18 11:50:00,127.39,127.5,127.35,127.45,38210.0,125.538,125.6464,125.4986,125.5971,38210.0
2024-03-18 11:55:00,127.46,127.71,127.43,127.67,55909.0,125.607,125.8534,125.5774,125.8139,55909.0
2024-03-18 12:00:00,127.68,127.83,127.64,127.75,84389.0,125.8238,125.9716,125.7844,125.8928,84389.0
2024-03-18 12:05:00,127.74,128.0,127.73,127.98,125604.0,125.8829,126.1391,125.8731,126.1194,125604.0
2024-03-18 12:10:00,127.99,128.16,127.95,128.09,139941.0,126.1293,126.2968,126.0899,126.2278,139941.0
2024-03-18 12:15:00,128.11,128.16,127.75,127.78,124617.0,126.2475,126.2968,125.8928,125.9223,124617.0
2024-03-18 12:20:00,127.78,127.78,127.55,127.73,65663.0,125.9223,125.9223,125.6957,125.8731,65663.0
2024-03-18 12:25:00,127.73,127.75,127.48,127.53,49148.0,125.8731,125.8928,125.6267,125.676,49148.0
2024-03-18 12:30:00,127.53,127.66,127.48,127.5,76873.0,125.676,125.8041,125.6267,125.6464,76873.0
2024-03-18 12:35:00,127.5,127.63,127.5,127.6,68639.0,125.6464,125.7745,125.6464,125.745,68639.0
2024-03-18 12:40:00,127.61,127.68,127.5,127.55,85507.0,125.7548,125.8238,125.6464,125.6957,85507.0
2024-03-18 12:45:00,127.55,127.55,127.46,127.47,72479.0,125.6957,125.6957,125.607,125.6169,72479.0
2024-03-18 12:50:00,127.46,127.57,127.41,127.56,73988.0,125.607,125.7154,125.5577,125.7055,73988.0
2024-03-18 12:55:00,127.55,127.7,127.5,127.6,63068.0,125.6957,125.8435,125.6464,125.745,63068.0
2024-03-18 13:00:00,127.61,127.77,127.58,127.73,66060.0,125.7548,125.9125,125.7253,125.8731,66060.0
2024-03-18 13:05:00,127.75,127.99,127.73,127.97,68903.0,125.8928,126.1293,125.8731,126.1096,68903.0
2024-03-18 13:10:00,127.95,128.0,127.82,127.96,56355.0,126.0899,126.1391,125.9618,126.0997,56355.0
2024-03-18 13:15:00,127.95,127.95,127.85,127.86,75172.0,126.0899,126.0899,125.9913,126.0012,75172.0
2024-03-18 13:20:00,127.87,127.98,127.8,127.86,65669.0,126.011,126.1194,125.9421,126.0012,65669.0
2024-03-18 13:25:00,127.84,127.98,127.8,127.98,51978.0,125.9815,126.1194,125.9421,126.1194,51978.0
2024-03-18 13:30:00,127.98,128.03,127.75,127.83,72822.0,126.1194,126.1687,125.8928,125.9716,72822.0
2024-03-18 13:35:00,127.81,127.99,127.74,127.94,68506.0,125.9519,126.1293,125.8829,126.08,68506.0
2024-03-18 13:40:00,127.95,128.0,127.91,127.95,42547.0,126.0899,126.1391,126.0505,126.0899,42547.0
2024-03-18 13:45:00,127.95,127.98,127.93,127.96,23131.0,126.0899,126.1194,126.0702,126.0997,23131.0
2024-03-18 13:50:00,127.97,128.09,127.97,128.05,51403.0,126.1096,126.2278,126.1096,126.1884,51403.0
2024-03-18 13:55:00,128.04,128.24,128.04,128.23,79797.0,126.1786,126.3757,126.1786,126.3658,79797.0
2024-03-18 14:00:00,128.23,128.27,128.1,128.21,59026.0,126.3658,126.4052,126.2377,126.3461,59026.0
2024-03-18 14:05:00,128.22,128.28,128.18,128.24,52884.0,126.3559,126.4151,126.3165,126.3757,52884.0
2024-03-18 14:10:00,128.22,128.25,127.99,128.02,60368.0,126.3559,126.3855,126.1293,126.1589,60368.0
2024-03-18 14:15:00,128.01,128.12,127.79,127.93,191571.0,126.149,126.2574,125.9322,126.0702,191571.0
2024-03-18 14:20:00,127.93,128.05,127.91,127.99,87426.0,126.0702,126.1884,126.0505,126.1293,87426.0
2024-03-18 14:25:00,128.01,128.29,128.01,128.27,338604.0,126.149,126.4249,126.149,126.4052,338604.0
2024-03-18 14:30:00,128.29,128.33,128.05,128.13,92685.0,126.4249,126.4643,126.1884,126.2673,92685.0
2024-03-18 14:35:00,128.14,128.14,127.86,127.92,208834.0,126.2771,126.2771,126.0012,126.0603,208834.0
2024-03-18 14:40:00,127.94,127.95,127.5,127.6,225942.0,126.08,126.0899,125.6464,125.745,225942.0
2024-03-18 14:45:00,127.58,127.68,127.5,127.67,70397.0,125.7253,125.8238,125.6464,125.8139,70397.0
2024-03-18 14:50:00,127.65,127.85,127.6,127.79,103147.0,125.7942,125.9913,125.745,125.9322,103147.0
2024-03-18 14:55:00,127.79,127.8,127.61,127.72,55361.0,125.9322,125.9421,125.7548,125.8632,55361.0
2024-03-18 15:00:00,127.72,127.92,127.72,127.78,60272.0,125.8632,126.0603,125.8632,125.9223,60272.0
2024-03-18 15:05:00,127.77,127.97,127.75,127.92,55077.0,125.9125,126.1096,125.8928,126.0603,55077.0
2024-03-18 15:10:00,127.92,127.93,127.73,127.88,73417.0,126.0603,126.0702,125.8731,126.0209,73417.0
2024-03-18 15:15:00,127.89,128.05,127.87,127.93,103182.0,126.0307,126.1884,126.011,126.0702,103182.0
2024-03-18 15:20:00,127.91,127.96,127.81,127.82,58963.0,126.0505,126.0997,125.9519,125.9618,58963.0
2024-03-18 15:25:00,127.82,127.92,127.78,127.87,63974.0,125.9618,126.0603,125.9223,126.011,63974.0
2024-03-18 15:30:00,127.88,128.04,127.8,127.96,121414.0,126.0209,126.1786,125.9421,126.0997,121414.0
2024-03-18 15:35:00,127.97,127.99,127.79,127.88,112345.0,126.1096,126.1293,125.9322,126.0209,112345.0
2024-03-18 15:40:00,127.88,127.91,127.83,127.88,66851.0,126.0209,126.0505,125.9716,126.0209,66851.0
2024-03-18 15:45:00,127.88,127.88,127.72,127.72,124444.0,126.0209,126.0209,125.8632,125.8632,124444.0
2024-03-18 15:50:00,127.73,127.89,127.64,127.73,269032.0,125.8731,126.0307,125.7844,125.8731,269032.0
2024-03-18 15:55:00,127.73,127.88,127.61,127.79,545275.0,125.8731,126.0209,125.7548,125.9322,545275.0
2024-03-19 09:30:00,127.75,127.8,127.02,127.51,221321.0,125.8928,125.9421,125.1734,125.6563,221321.0
2024-03-19 09:35:00,127.51,127.55,126.49,126.99,205022.0,125.6563,125.6957,124.6511,125.1438,205022.0
2024-03-19 09:40:00,126.96,127.25,126.82,127.25,91446.0,125.1143,125.4,124.9763,125.4,91446.0
2024-03-19 09:45:00,127.22,127.93,127.18,127.75,60410.0,125.3705,126.0702,125.3311,125.8928,60410.0
2024-03-19 09:50:00,127.76,127.96,127.68,127.86,61214.0,125.9026,126.0997,125.8238,126.0012,61214.0
2024-03-19 09:55:00,127.83,128.12,127.78,127.93,104084.0,125.9716,126.2574,125.9223,126.0702,104084.0
2024-03-19 10:00:00,127.93,127.93,127.43,127.47,93850.0,126.0702,126.0702,125.5774,125.6169,93850.0
2024-03-19 10:05:00,127.47,127.5,127.2,127.45,50660.0,125.6169,125.6464,125.3508,125.5971,50660.0
2024-03-19 10:10:00,127.45,127.56,127.33,127.54,78970.0,125.5971,125.7055,125.4789,125.6858,78970.0
2024-03-19 10:15:00,127.5,127.53,127.26,127.28,48675.0,125.6464,125.676,125.4099,125.4296,48675.0
2024-03-19 10:20:00,127.28,127.38,127.15,127.18,51794.0,125.4296,125.5282,125.3015,125.3311,51794.0
2024-03-19 10:25:00,127.17,127.27,127.06,127.12,60458.0,125.3212,125.4198,125.2128,125.2719,60458.0
2024-03-19 10:30:00,127.12,127.4,127.1,127.35,52109.0,125.2719,125.5479,125.2522,125.4986,52109.0
2024-03-19 10:35:00,127.37,127.37,127.12,127.24,49656.0,125.5183,125.5183,125.2719,125.3902,49656.0
2024-03-19 10:40:00,127.26,127.36,127.11,127.3,42569.0,125.4099,125.5084,125.2621,125.4493,42569.0
2024-03-19 10:45:00,127.33,127.41,127.29,127.36,63778.0,125.4789,125.5577,125.4395,125.5084,63778.0
2024-03-19 10:50:00,127.35,127.64,127.34,127.54,62236.0,125.4986,125.7844,125.4887,125.6858,62236.0
2024-03-19 10:55:00,127.52,127.66,127.48,127.51,94995.0,125.6661,125.8041,125.6267,125.6563,94995.0
2024-03-19 11:00:00,127.51,127.68,127.43,127.59,66959.0,125.6563,125.8238,125.5774,125.7351,66959.0
2024-03-19 11:05:00,127.58,127.58,127.25,127.44,38763.0,125.7253,125.7253,125.4,125.5873,38763.0
2024-03-19 11:10:00,127.44,127.55,127.42,127.55,50968.0,125.5873,125.6957,125.5676,125.6957,50968.0
2024-03-19 11:15:00,127.56,127.56,127.3,127.4,75913.0,125.7055,125.7055,125.4493,125.5479,75913.0
2024-03-19 11:20:00,127.42,127.47,127.31,127.46,45857.0,125.5676,125.6169,125.4592,125.607,45857.0
2024-03-19 11:25:00,127.44,127.67,127.44,127.59,36851.0,125.5873,125.8139,125.5873,125.7351,36851.0
2024-03-19 11:30:00,127.6,127.77,127.6,127.69,156975.0,125.745,125.9125,125.745,125.8337,156975.0
2024-03-19 11:35:00,127.69,127.83,127.68,127.73,40673.0,125.8337,125.9716,125.8238,125.8731,40673.0
2024-03-19 11:40:00,127.71,127.79,127.63,127.73,23722.0,125.8534,125.9322,125.7745,125.8731,23722.0
2024-03-19 11:45:00,127.75,127.92,127.72,127.85,40214.0,125.8928,126.0603,125.8632,125.9913,40214.0
2024-03-19 11:50:00,127.86,127.87,127.7,127.73,26911.0,126.0012,126.011,125.8435,125.8731,26911.0
2024-03-19 11:55:00,127.73,127.91,127.73,127.91,30089.0,125.8731,126.0505,125.8731,126.0505,30089.0
2024-03-19 12:00:00,127.91,127.98,127.87,127.93,27333.0,126.0505,126.1194,126.011,126.0702,27333.0
2024-03-19 12:05:00,127.95,128.1,127.86,128.07,57380.0,126.0899,126.2377,126.0012,126.2081,57380.0
2024-03-19 12:10:00,128.07,128.15,127.93,127.99,70119.0,126.2081,126.287,126.0702,126.1293,70119.0
2024-03-19 12:15:00,127.99,128.12,127.89,128.11,32016.0,126.1293,126.2574,126.0307,126.2475,32016.0
2024-03-19 12:20:00,128.12,128.43,128.06,128.39,126982.0,126.2574,126.5629,126.1983,126.5235,126982.0
2024-03-19 12:25:00,128.37,128.41,128.17,128.2,42663.0,126.5038,126.5432,126.3067,126.3362,42663.0
2024-03-19 12:30:00,128.22,128.26,128.15,128.21,45573.0,126.3559,126.3954,126.287,126.3461,45573.0
2024-03-19 12:35:00,128.21,128.32,128.21,128.25,59106.0,126.3461,126.4545,126.3461,126.3855,59106.0
2024-03-19 12:40:00,128.24,128.61,128.23,128.61,197768.0,126.3757,126.7403,126.3658,126.7403,197768.0
2024-03-19 12:45:00,128.6,128.85,128.6,128.72,84742.0,126.7304,126.9768,126.7304,126.8487,84742.0
2024-03-19 12:50:00,128.73,128.76,128.54,128.54,50474.0,126.8585,126.8881,126.6713,126.6713,50474.0
2024-03-19 12:55:00,128.55,128.58,128.26,128.3,30426.0,126.6811,126.7107,126.3954,126.4348,30426.0
2024-03-19 13:00:00,128.31,128.41,128.26,128.33,33930.0,126.4446,126.5432,126.3954,126.4643,33930.0
2024-03-19 13:05:00,128.32,128.32,128.03,128.14,47232.0,126.4545,126.4545,126.1687,126.2771,47232.0
2024-03-19 13:10:00,128.16,128.26,128.14,128.21,44653.0,126.2968,126.3954,126.2771,126.3461,44653.0
2024-03-19 13:15:00,128.2,128.22,128.13,128.17,31704.0,126.3362,126.3559,126.2673,126.3067,31704.0
2024-03-19 13:20:00,128.18,128.33,128.12,128.33,42609.0,126.3165,126.4643,126.2574,126.4643,42609.0
2024-03-19 13:25:00,128.33,128.51,128.3,128.51,29447.0,126.4643,126.6417,126.4348,126.6417,29447.0
2024-03-19 13:30:00,128.51,128.72,128.4,128.68,115717.0,126.6417,126.8487,126.5333,126.8093,115717.0
2024-03-19 13:35:00,128.68,128.85,128.6,128.85,81115.0,126.8093,126.9768,126.7304,126.9768,81115.0
2024-03-19 13:40:00,128.84,128.9,128.75,128.86,82223.0,126.9669,127.0261,126.8782,126.9866,82223.0
2024-03-19 13:45:00,128.86,128.99,128.83,128.92,113902.0,126.9866,127.1148,126.9571,127.0458,113902.0
2024-03-19 13:50:00,128.91,128.96,128.76,128.86,76376.0,127.0359,127.0852,126.8881,126.9866,76376.0
2024-03-19 13:55:00,128.86,128.86,128.66,128.71,104337.0,126.9866,126.9866,126.7896,126.8388,104337.0
2024-03-19 14:00:00,128.72,128.74,128.43,128.47,56253.0,126.8487,126.8684,126.5629,126.6023,56253.0
2024-03-19 14:05:00,128.51,128.63,128.46,128.5,43844.0,126.6417,126.76,126.5925,126.6319,43844.0
2024-03-19 14:10:00,128.49,128.56,128.45,128.54,31062.0,126.622,126.691,126.5826,126.6713,31062.0
2024-03-19 14:15:00,128.52,128.7,128.52,128.62,62383.0,126.6516,126.829,126.6516,126.7501,62383.0
2024-03-19 14:20:00,128.6,128.62,128.45,128.48,45626.0,126.7304,126.7501,126.5826,126.6122,45626.0
2024-03-19 14:25:00,128.47,128.75,128.46,128.72,32932.0,126.6023,126.8782,126.5925,126.8487,32932.0
2024-03-19 14:30:00,128.73,128.9,128.72,128.85,54928.0,126.8585,127.0261,126.8487,126.9768,54928.0
2024-03-19 14:35:00,128.84,128.95,128.72,128.92,92798.0,126.9669,127.0753,126.8487,127.0458,92798.0
2024-03-19 14:40:00,128.92,128.96,128.8,128.8,72123.0,127.0458,127.0852,126.9275,126.9275,72123.0
2024-03-19 14:45:00,128.8,128.9,128.78,128.88,43395.0,126.9275,127.0261,126.9078,127.0064,43395.0
2024-03-19 14:50:00,128.87,128.92,128.8,128.85,49644.0,126.9965,127.0458,126.9275,126.9768,49644.0
2024-03-19 14:55:00,128.84,128.99,128.69,128.93,104245.0,126.9669,127.1148,126.8191,127.0556,104245.0
2024-03-19 15:00:00,128.93,128.99,128.86,128.91,65428.0,127.0556,127.1148,126.9866,127.0359,65428.0
2024-03-19 15:05:00,128.91,128.92,128.74,128.84,116526.0,127.0359,127.0458,126.8684,126.9669,116526.0
2024-03-19 15:10:00,128.85,128.89,128.65,128.72,70409.0,126.9768,127.0162,126.7797,126.8487,70409.0
2024-03-19 15:15:00,128.71,128.81,128.64,128.79,76991.0,126.8388,126.9374,126.7698,126.9177,76991.0
2024-03-19 15:20:00,128.8,128.89,128.72,128.74,91082.0,126.9275,127.0162,126.8487,126.8684,91082.0
2024-03-19 15:25:00,128.75,128.85,128.69,128.83,58981.0,126.8782,126.9768,126.8191,126.9571,58981.0
2024-03-19 15:30:00,128.83,128.87,128.73,128.85,56752.0,126.9571,126.9965,126.8585,126.9768,56752.0
2024-03-19 15:35:00,128.86,128.91,128.8,128.9,69225.0,126.9866,127.0359,126.9275,127.0261,69225.0
2024-03-19 15:40:00,128.89,129.1,128.89,129.02,189017.0,127.0162,127.2232,127.0162,127.1443,189017.0
2024-03-19 15:45:00,129.01,129.21,128.95,129.19,145522.0,127.1345,127.3316,127.0753,127.3118,145522.0
2024-03-19 15:50:00,129.18,129.19,129.03,129.16,216162.0,127.302,127.3118,127.1542,127.2823,216162.0
2024-03-19 15:55:00,129.17,129.19,128.9,129.19,598900.0,127.2921,127.3118,127.0261,127.3118,598900.0
2024-03-20 09:30:00,129.98,130.69,129.19,129.41,637673.0,128.0904,128.79,127.3118,127.5286,637673.0
2024-03-20 09:35:00,129.39,129.71,129.07,129.67,87228.0,127.5089,127.8243,127.1936,127.7849,87228.0
2024-03-20 09:40:00,129.65,130.25,128.93,129.2,182325.0,127.7652,128.3564,127.0556,127.3217,182325.0
2024-03-20 09:45:00,129.29,129.34,129.02,129.28,82963.0,127.4104,127.4597,127.1443,127.4005,82963.0
2024-03-20 09:50:00,129.31,129.43,129.11,129.22,58520.0,127.4301,127.5484,127.233,127.3414,58520.0
2024-03-20 09:55:00,129.2,129.38,129.14,129.32,53410.0,127.3217,127.4991,127.2626,127.44,53410.0
2024-03-20 10:00:00,129.33,129.36,128.71,128.81,104838.0,127.4498,127.4794,126.8388,126.9374,104838.0
2024-03-20 10:05:00,128.8,128.87,128.64,128.84,77816.0,126.9275,126.9965,126.7698,126.9669,77816.0
2024-03-20 10:10:00,128.84,128.87,128.6,128.78,72297.0,126.9669,126.9965,126.7304,126.9078,72297.0
2024-03-20 10:15:00,128.76,128.83,128.5,128.62,73588.0,126.8881,126.9571,126.6319,126.7501,73588.0
2024-03-20 10:20:00,128.62,128.98,128.55,128.98,52310.0,126.7501,127.1049,126.6811,127.1049,52310.0
2024-03-20 10:25:00,129.0,129.09,128.96,128.98,48941.0,127.1246,127.2133,127.0852,127.1049,48941.0
2024-03-20 10:30:00,128.97,129.19,128.94,129.11,36725.0,127.095,127.3118,127.0655,127.233,36725.0
2024-03-20 10:35:00,129.09,129.09,128.88,128.97,32579.0,127.2133,127.2133,127.0064,127.095,32579.0
2024-03-20 10:40:00,128.99,129.05,128.92,128.92,16590.0,127.1148,127.1739,127.0458,127.0458,16590.0
2024-03-20 10:45:00,128.92,129.04,128.9,128.97,22804.0,127.0458,127.164,127.0261,127.095,22804.0
2024-03-20 10:50:00,128.98,129.09,128.92,128.99,56002.0,127.1049,127.2133,127.0458,127.1148,56002.0
2024-03-20 10:55:00,128.97,128.98,128.81,128.82,36624.0,127.095,127.1049,126.9374,126.9472,36624.0
2024-03-20 11:00:00,128.83,129.07,128.8,129.07,21722.0,126.9571,127.1936,126.9275,127.1936,21722.0
2024-03-20 11:05:00,129.08,129.14,129.02,129.09,28300.0,127.2034,127.2626,127.1443,127.2133,28300.0
2024-03-20 11:10:00,129.09,129.09,128.94,128.96,29961.0,127.2133,127.2133,127.0655,127.0852,29961.0
2024-03-20 11:15:00,128.97,129.0,128.85,128.94,23478.0,127.095,127.1246,126.9768,127.0655,23478.0
2024-03-20 11:20:00,128.94,128.97,128.87,128.92,47125.0,127.0655,127.095,126.9965,127.0458,47125.0
2024-03-20 11:25:00,128.91,128.97,128.84,128.94,60865.0,127.0359,127.095,126.9669,127.0655,60865.0
2024-03-20 11:30:00,128.94,128.94,128.73,128.75,34181.0,127.0655,127.0655,126.8585,126.8782,34181.0
2024-03-20 11:35:00,128.75,128.88,128.74,128.84,30729.0,126.8782,127.0064,126.8684,126.9669,30729.0
2024-03-20 11:40:00,128.84,128.89,128.76,128.84,53611.0,126.9669,127.0162,126.8881,126.9669,53611.0
2024-03-20 11:45:00,128.84,128.86,128.51,128.57,59440.0,126.9669,126.9866,126.6417,126.7009,59440.0
2024-03-20 11:50:00,128.59,128.65,128.45,128.47,76052.0,126.7206,126.7797,126.5826,126.6023,76052.0
2024-03-20 11:55:00,128.46,128.47,128.28,128.4,69083.0,126.5925,126.6023,126.4151,126.5333,69083.0
2024-03-20 12:00:00,128.41,128.43,128.33,128.33,104614.0,126.5432,126.5629,126.4643,126.4643,104614.0
2024-03-20 12:05:00,128.33,128.49,128.32,128.4,25473.0,126.4643,126.622,126.4545,126.5333,25473.0
2024-03-20 12:10:00,128.41,128.48,128.27,128.3,16800.0,126.5432,126.6122,126.4052,126.4348,16800.0
2024-03-20 12:15:00,128.3,128.4,128.29,128.32,35777.0,126.4348,126.5333,126.4249,126.4545,35777.0
2024-03-20 12:20:00,128.31,128.35,128.29,128.31,27610.0,126.4446,126.4841,126.4249,126.4446,27610.0
2024-03-20 12:25:00,128.3,128.48,128.3,128.4,19136.0,126.4348,126.6122,126.4348,126.5333,19136.0
2024-03-20 12:30:00,128.41,128.58,128.38,128.53,24528.0,126.5432,126.7107,126.5136,126.6614,24528.0
2024-03-20 12:35:00,128.54,128.62,128.52,128.59,44249.0,126.6713,126.7501,126.6516,126.7206,44249.0
2024-03-20 12:40:00,128.58,128.67,128.5,128.65,47136.0,126.7107,126.7994,126.6319,126.7797,47136.0
2024-03-20 12:45:00,128.66,128.86,128.64,128.78,39929.0,126.7896,126.9866,126.7698,126.9078,39929.0
2024-03-20 12:50:00,128.79,128.8,128.68,128.69,93697.0,126.9177,126.9275,126.8093,126.8191,93697.0
2024-03-20 12:55:00,128.68,128.75,128.65,128.67,49851.0,126.8093,126.8782,126.7797,126.7994,49851.0
2024-03-20 13:00:00,128.66,128.79,128.52,128.65,44336.0,126.7896,126.9177,126.6516,126.7797,44336.0
2024-03-20 13:05:00,128.65,128.75,128.62,128.71,24072.0,126.7797,126.8782,126.7501,126.8388,24072.0
2024-03-20 13:10:00,128.7,128.75,128.47,128.5,42193.0,126.829,126.8782,126.6023,126.6319,42193.0
2024-03-20 13:15:00,128.49,128.73,128.49,128.73,68281.0,126.622,126.8585,126.622,126.8585,68281.0
2024-03-20 13:20:00,128.74,128.81,128.63,128.79,78459.0,126.8684,126.9374,126.76,126.9177,78459.0
2024-03-20 13:25:00,128.81,128.83,128.53,128.56,44649.0,126.9374,126.9571,126.6614,126.691,44649.0
2024-03-20 13:30:00,128.56,128.6,128.4,128.54,33369.0,126.691,126.7304,126.5333,126.6713,33369.0
2024-03-20 13:35:00,128.52,128.55,128.42,128.42,24796.0,126.6516,126.6811,126.553,126.553,24796.0
2024-03-20 13:40:00,128.43,128.61,128.42,128.55,33406.0,126.5629,126.7403,126.553,126.6811,33406.0
2024-03-20 13:45:00,128.54,128.61,128.5,128.61,19859.0,126.6713,126.7403,126.6319,126.7403,19859.0
2024-03-20 13:50:00,128.61,128.61,128.4,128.43,20308.0,126.7403,126.7403,126.5333,126.5629,20308.0
2024-03-20 13:55:00,128.43,128.43,128.31,128.4,32833.0,126.5629,126.5629,126.4446,126.5333,32833.0
2024-03-20 14:00:00,128.4,129.04,128.39,128.91,139667.0,126.5333,127.164,126.5235,127.0359,139667.0
2024-03-20 14:05:00,128.93,129.03,128.68,128.75,127036.0,127.0556,127.1542,126.8093,126.8782,127036.0
2024-03-20 14:10:00,128.79,128.93,128.71,128.78,62427.0,126.9177,127.0556,126.8388,126.9078,62427.0
2024-03-20 14:15:00,128.77,128.79,128.53,128.67,73481.0,126.898,126.9177,126.6614,126.7994,73481.0
2024-03-20 14:20:00,128.65,128.82,128.65,128.81,50453.0,126.7797,126.9472,126.7797,126.9374,50453.0
2024-03-20 14:25:00,128.79,128.92,128.7,128.83,60663.0,126.9177,127.0458,126.829,126.9571,60663.0
2024-03-20 14:30:00,128.85,128.89,128.46,128.5,70414.0,126.9768,127.0162,126.5925,126.6319,70414.0
2024-03-20 14:35:00,128.51,128.78,128.43,128.68,64214.0,126.6417,126.9078,126.5629,126.8093,64214.0
2024-03-20 14:40:00,128.69,128.89,128.52,128.77,47940.0,126.8191,127.0162,126.6516,126.898,47940.0
2024-03-20 14:45:00,128.77,129.08,128.72,129.07,85996.0,126.898,127.2034,126.8487,127.1936,85996.0
2024-03-20 14:50:00,129.04,129.06,128.79,128.89,55227.0,127.164,127.1837,126.9177,127.0162,55227.0
2024-03-20 14:55:00,128.9,128.95,128.75,128.77,55223.0,127.0261,127.0753,126.8782,126.898,55223.0
2024-03-20 15:00:00,128.81,128.94,128.69,128.92,52567.0,126.9374,127.0655,126.8191,127.0458,52567.0
2024-03-20 15:05:00,128.92,129.33,128.91,129.2,64470.0,127.0458,127.4498,127.0359,127.3217,64470.0
2024-03-20 15:10:00,129.19,129.22,128.93,128.94,45182.0,127.3118,127.3414,127.0556,127.0655,45182.0
2024-03-20 15:15:00,128.96,129.25,128.92,129.2,52224.0,127.0852,127.371,127.0458,127.3217,52224.0
2024-03-20 15:20:00,129.22,129.26,129.03,129.14,171782.0,127.3414,127.3808,127.1542,127.2626,171782.0
2024-03-20 15:25:00,129.16,129.24,129.1,129.1,154067.0,127.2823,127.3611,127.2232,127.2232,154067.0
2024-03-20 15:30:00,129.11,129.31,129.09,129.26,84186.0,127.233,127.4301,127.2133,127.3808,84186.0
2024-03-20 15:35:00,129.26,129.33,129.08,129.18,192934.0,127.3808,127.4498,127.2034,127.302,192934.0
2024-03-20 15:40:00,129.18,129.28,129.0,129.08,95208.0,127.302,127.4005,127.1246,127.2034,95208.0
2024-03-20 15:45:00,129.08,129.17,128.97,129.01,96676.0,127.2034,127.2921,127.095,127.1345,96676.0
2024-03-20 15:50:00,129.02,129.27,129.0,129.08,161911.0,127.1443,127.3907,127.1246,127.2034,161911.0
2024-03-20 15:55:00,129.08,129.32,129.08,129.25,365860.0,127.2034,127.44,127.2034,127.371,365860.0
2024-03-21 09:30:00,130.52,130.8,130.11,130.59,415976.0,128.6225,128.8984,128.2185,128.6915,415976.0
2024-03-21 09:35:00,130.59,131.12,130.49,131.03,363986.0,128.6915,129.2138,128.5929,129.1251,363986.0
2024-03-21 09:40:00,131.02,131.74,130.94,131.13,470183.0,129.1152,129.8248,129.0364,129.2236,470183.0
2024-03-21 09:45:00,131.13,131.48,130.99,131.25,351870.0,129.2236,129.5686,129.0857,129.3419,351870.0
2024-03-21 09:50:00,131.25,131.83,131.24,131.49,648507.0,129.3419,129.9135,129.332,129.5784,648507.0
2024-03-21 09:55:00,131.53,131.92,131.39,131.89,394680.0,129.6178,130.0022,129.4799,129.9726,394680.0
2024-03-21 10:00:00,131.88,132.35,131.67,132.34,371401.0,129.9627,130.4259,129.7558,130.4161,371401.0
2024-03-21 10:05:00,132.34,132.78,132.12,132.24,354552.0,130.4161,130.8497,130.1992,130.3175,354552.0
2024-03-21 10:10:00,132.27,132.6,132.08,132.14,217780.0,130.3471,130.6723,130.1598,130.219,217780.0
2024-03-21 10:15:00,132.13,132.2,131.64,131.69,202347.0,130.2091,130.2781,129.7262,129.7755,202347.0
2024-03-21 10:20:00,131.7,131.84,131.36,131.54,140899.0,129.7854,129.9233,129.4503,129.6277,140899.0
2024-03-21 10:25:00,131.56,131.96,131.54,131.79,246910.0,129.6474,130.0416,129.6277,129.874,246910.0
2024-03-21 10:30:00,131.79,131.8,131.32,131.34,86781.0,129.874,129.8839,129.4109,129.4306,86781.0
2024-03-21 10:35:00,131.32,131.76,131.31,131.76,110078.0,129.4109,129.8445,129.401,129.8445,110078.0
2024-03-21 10:40:00,131.75,132.06,131.71,131.87,104863.0,129.8346,130.1401,129.7952,129.9529,104863.0
2024-03-21 10:45:00,131.9,132.44,131.75,132.22,178108.0,129.9824,130.5146,129.8346,130.2978,178108.0
2024-03-21 10:50:00,132.18,132.18,131.8,132.02,133264.0,130.2584,130.2584,129.8839,130.1007,133264.0
2024-03-21 10:55:00,132.02,132.17,131.53,131.62,153807.0,130.1007,130.2485,129.6178,129.7065,153807.0
2024-03-21 11:00:00,131.59,131.84,131.42,131.53,116300.0,129.677,129.9233,129.5094,129.6178,116300.0
2024-03-21 11:05:00,131.53,131.63,131.18,131.27,122092.0,129.6178,129.7164,129.2729,129.3616,122092.0
2024-03-21 11:10:00,131.24,131.3,131.07,131.27,80226.0,129.332,129.3912,129.1645,129.3616,80226.0
2024-03-21 11:15:00,131.27,131.38,131.13,131.25,99022.0,129.3616,129.47,129.2236,129.3419,99022.0
2024-03-21 11:20:00,131.26,131.3,130.92,131.06,232163.0,129.3518,129.3912,129.0167,129.1547,232163.0
2024-03-21 11:25:00,131.06,131.32,130.86,131.28,182419.0,129.1547,129.4109,128.9576,129.3715,182419.0
2024-03-21 11:30:00,131.29,131.31,131.15,131.18,129035.0,129.3813,129.401,129.2434,129.2729,129035.0
2024-03-21 11:35:00,131.21,131.62,131.21,131.62,297896.0,129.3025,129.7065,129.3025,129.7065,297896.0
2024-03-21 11:40:00,131.63,132.0,131.63,131.79,116642.0,129.7164,130.081,129.7164,129.874,116642.0
2024-03-21 11:45:00,131.79,131.8,131.41,131.46,133457.0,129.874,129.8839,129.4996,129.5488,133457.0
2024-03-21 11:50:00,131.44,131.59,131.16,131.19,88537.0,129.5291,129.677,129.2532,129.2828,88537.0
2024-03-21 11:55:00,131.18,131.43,131.14,131.34,157434.0,129.2729,129.5193,129.2335,129.4306,157434.0
2024-03-21 12:00:00,131.32,131.48,131.23,131.3,196470.0,129.4109,129.5686,129.3222,129.3912,196470.0
2024-03-21 12:05:00,131.3,131.46,131.29,131.35,82361.0,129.3912,129.5488,129.3813,129.4404,82361.0
2024-03-21 12:10:00,131.34,131.36,131.09,131.17,59077.0,129.4306,129.4503,129.1842,129.2631,59077.0
2024-03-21 12:15:00,131.18,131.32,131.13,131.23,57038.0,129.2729,129.4109,129.2236,129.3222,57038.0
2024-03-21 12:20:00,131.23,131.23,130.93,130.93,58352.0,129.3222,129.3222,129.0265,129.0265,58352.0
2024-03-21 12:25:00,130.94,131.02,130.91,130.99,37624.0,129.0364,129.1152,129.0068,129.0857,37624.0
2024-03-21 12:30:00,130.99,131.13,130.98,131.12,143190.0,129.0857,129.2236,129.0758,129.2138,143190.0
2024-03-21 12:35:00,131.13,131.34,131.13,131.2,59834.0,129.2236,129.4306,129.2236,129.2926,59834.0
2024-03-21 12:40:00,131.21,131.27,131.07,131.07,52838.0,129.3025,129.3616,129.1645,129.1645,52838.0
2024-03-21 12:45:00,131.09,131.1,130.71,130.82,174838.0,129.1842,129.1941,128.8097,128.9181,174838.0
2024-03-21 12:50:00,130.84,131.1,130.82,131.06,63087.0,128.9379,129.1941,128.9181,129.1547,63087.0
2024-03-21 12:55:00,131.06,131.09,130.82,130.89,27059.0,129.1547,129.1842,128.9181,128.9871,27059.0
2024-03-21 13:00:00,130.89,130.9,130.6,130.64,53622.0,128.9871,128.997,128.7013,128.7408,53622.0
2024-03-21 13:05:00,130.65,130.66,130.5,130.5,39186.0,128.7506,128.7605,128.6028,128.6028,39186.0
2024-03-21 13:10:00,130.52,130.73,130.51,130.6,36866.0,128.6225,128.8295,128.6127,128.7013,36866.0
2024-03-21 13:15:00,130.61,130.69,130.48,130.51,143919.0,128.7112,128.79,128.5831,128.6127,143919.0
2024-03-21 13:20:00,130.52,130.55,130.16,130.26,98393.0,128.6225,128.6521,128.2677,128.3663,98393.0
2024-03-21 13:25:00,130.25,130.35,130.2,130.26,74179.0,128.3564,128.455,128.3072,128.3663,74179.0
2024-03-21 13:30:00,130.26,130.38,130.23,130.25,80730.0,128.3663,128.4845,128.3367,128.3564,80730.0
2024-03-21 13:35:00,130.24,130.24,129.95,130.15,160362.0,128.3466,128.3466,128.0608,128.2579,160362.0
2024-03-21 13:40:00,130.16,130.69,130.16,130.66,62597.0,128.2677,128.79,128.2677,128.7605,62597.0
2024-03-21 13:45:00,130.72,130.77,129.92,130.28,113581.0,128.8196,128.8689,128.0312,128.386,113581.0
2024-03-21 13:50:00,130.26,130.42,130.24,130.25,71587.0,128.3663,128.524,128.3466,128.3564,71587.0
2024-03-21 13:55:00,130.26,130.27,130.1,130.15,77010.0,128.3663,128.3761,128.2086,128.2579,77010.0
2024-03-21 14:00:00,130.15,130.2,130.01,130.12,65540.0,128.2579,128.3072,128.1199,128.2283,65540.0
2024-03-21 14:05:00,130.11,130.15,130.0,130.01,68331.0,128.2185,128.2579,128.1101,128.1199,68331.0
2024-03-21 14:10:00,130.0,130.12,129.88,130.09,40027.0,128.1101,128.2283,127.9918,128.1988,40027.0
2024-03-21 14:15:00,130.11,130.15,130.0,130.15,32657.0,128.2185,128.2579,128.1101,128.2579,32657.0
2024-03-21 14:20:00,130.14,130.22,130.05,130.05,63647.0,128.248,128.3269,128.1593,128.1593,63647.0
2024-03-21 14:25:00,130.03,130.15,129.97,129.99,60006.0,128.1396,128.2579,128.0805,128.1002,60006.0
2024-03-21 14:30:00,129.99,129.99,129.71,129.72,151268.0,128.1002,128.1002,127.8243,127.8341,151268.0
2024-03-21 14:35:00,129.73,129.79,129.61,129.64,105451.0,127.844,127.9031,127.7257,127.7553,105451.0
2024-03-21 14:40:00,129.65,129.84,129.62,129.8,218270.0,127.7652,127.9524,127.7356,127.913,218270.0
2024-03-21 14:45:00,129.8,129.88,129.63,129.69,199862.0,127.913,127.9918,127.7454,127.8046,199862.0
2024-03-21 14:50:00,129.68,129.85,129.62,129.7,204867.0,127.7947,127.9623,127.7356,127.8144,204867.0
2024-03-21 14:55:00,129.7,129.7,129.51,129.63,77514.0,127.8144,127.8144,127.6272,127.7454,77514.0
2024-03-21 15:00:00,129.64,129.65,129.54,129.61,86947.0,127.7553,127.7652,127.6568,127.7257,86947.0
2024-03-21 15:05:00,129.6,129.64,129.4,129.64,162344.0,127.7159,127.7553,127.5188,127.7553,162344.0
2024-03-21 15:10:00,129.65,129.81,129.4,129.58,206399.0,127.7652,127.9228,127.5188,127.6962,206399.0
2024-03-21 15:15:00,129.57,129.68,129.5,129.5,57744.0,127.6863,127.7947,127.6173,127.6173,57744.0
2024-03-21 15:20:00,129.5,129.57,129.38,129.47,140247.0,127.6173,127.6863,127.4991,127.5878,140247.0
2024-03-21 15:25:00,129.43,129.71,129.42,129.7,115286.0,127.5484,127.8243,127.5385,127.8144,115286.0
2024-03-21 15:30:00,129.68,129.8,129.4,129.51,185711.0,127.7947,127.913,127.5188,127.6272,185711.0
2024-03-21 15:35:00,129.53,129.54,129.34,129.4,164586.0,127.6469,127.6568,127.4597,127.5188,164586.0
2024-03-21 15:40:00,129.4,129.67,129.36,129.52,321457.0,127.5188,127.7849,127.4794,127.637,321457.0
2024-03-21 15:45:00,129.53,129.53,129.15,129.19,234946.0,127.6469,127.6469,127.2724,127.3118,234946.0
2024-03-21 15:50:00,129.2,129.29,129.04,129.15,287825.0,127.3217,127.4104,127.164,127.2724,287825.0
2024-03-21 15:55:00,129.17,129.2,128.95,129.0,610195.0,127.2921,127.3217,127.0753,127.1246,610195.0
2024-03-22 09:30:00,129.01,129.21,128.15,128.66,151340.0,127.1345,127.3316,126.287,126.7896,151340.0
2024-03-22 09:35:00,128.64,128.77,128.1,128.13,83556.0,126.7698,126.898,126.2377,126.2673,83556.0
2024-03-22 09:40:00,128.18,128.33,127.68,127.75,173971.0,126.3165,126.4643,125.8238,125.8928,173971.0
2024-03-22 09:45:00,127.77,128.1,127.71,127.84,97277.0,125.9125,126.2377,125.8534,125.9815,97277.0
2024-03-22 09:50:00,127.86,128.21,127.84,128.13,50602.0,126.0012,126.3461,125.9815,126.2673,50602.0
2024-03-22 09:55:00,128.11,128.33,127.87,127.96,80518.0,126.2475,126.4643,126.011,126.0997,80518.0
2024-03-22 10:00:00,127.98,128.22,127.95,128.17,81835.0,126.1194,126.3559,126.0899,126.3067,81835.0
2024-03-22 10:05:00,128.2,128.37,128.08,128.16,48102.0,126.3362,126.5038,126.218,126.2968,48102.0
2024-03-22 10:10:00,128.14,128.2,127.85,127.85,87222.0,126.2771,126.3362,125.9913,125.9913,87222.0
2024-03-22 10:15:00,127.86,127.89,127.56,127.59,113893.0,126.0012,126.0307,125.7055,125.7351,113893.0
2024-03-22 10:20:00,127.6,127.94,127.6,127.78,43249.0,125.745,126.08,125.745,125.9223,43249.0
2024-03-22 10:25:00,127.81,127.94,127.67,127.72,40616.0,125.9519,126.08,125.8139,125.8632,40616.0
2024-03-22 10:30:00,127.74,128.09,127.73,127.98,38813.0,125.8829,126.2278,125.8731,126.1194,38813.0
2024-03-22 10:35:00,127.95,127.95,127.67,127.71,49209.0,126.0899,126.0899,125.8139,125.8534,49209.0
2024-03-22 10:40:00,127.75,127.9,127.7,127.76,35526.0,125.8928,126.0406,125.8435,125.9026,35526.0
2024-03-22 10:45:00,127.76,127.84,127.55,127.65,44324.0,125.9026,125.9815,125.6957,125.7942,44324.0
2024-03-22 10:50:00,127.68,127.86,127.63,127.81,56690.0,125.8238,126.0012,125.7745,125.9519,56690.0
2024-03-22 10:55:00,127.83,128.16,127.83,128.16,50723.0,125.9716,126.2968,125.9716,126.2968,50723.0
2024-03-22 11:00:00,128.16,128.42,128.11,128.41,44529.0,126.2968,126.553,126.2475,126.5432,44529.0
2024-03-22 11:05:00,128.41,128.43,128.11,128.19,155556.0,126.5432,126.5629,126.2475,126.3264,155556.0
2024-03-22 11:10:00,128.19,128.28,128.1,128.21,33394.0,126.3264,126.4151,126.2377,126.3461,33394.0
2024-03-22 11:15:00,128.23,128.35,128.13,128.17,31488.0,126.3658,126.4841,126.2673,126.3067,31488.0
2024-03-22 11:20:00,128.18,128.3,128.11,128.17,44817.0,126.3165,126.4348,126.2475,126.3067,44817.0
2024-03-22 11:25:00,128.18,128.24,128.06,128.16,31131.0,126.3165,126.3757,126.1983,126.2968,31131.0
2024-03-22 11:30:00,128.15,128.23,128.14,128.23,46658.0,126.287,126.3658,126.2771,126.3658,46658.0
2024-03-22 11:35:00,128.23,128.3,128.2,128.27,30191.0,126.3658,126.4348,126.3362,126.4052,30191.0
2024-03-22 11:40:00,128.26,128.29,128.19,128.21,21303.0,126.3954,126.4249,126.3264,126.3461,21303.0
2024-03-22 11:45:00,128.2,128.3,128.18,128.24,32186.0,126.3362,126.4348,126.3165,126.3757,32186.0
2024-03-22 11:50:00,128.24,128.25,128.08,128.15,56824.0,126.3757,126.3855,126.218,126.287,56824.0
2024-03-22 11:55:00,128.17,128.23,128.08,128.18,39038.0,126.3067,126.3658,126.218,126.3165,39038.0
2024-03-22 12:00:00,128.18,128.3,128.16,128.16,37916.0,126.3165,126.4348,126.2968,126.2968,37916.0
2024-03-22 12:05:00,128.16,128.21,128.0,128.09,24817.0,126.2968,126.3461,126.1391,126.2278,24817.0
2024-03-22 12:10:00,128.09,128.14,127.94,127.98,31161.0,126.2278,126.2771,126.08,126.1194,31161.0
2024-03-22 12:15:00,127.99,128.01,127.78,128.01,44009.0,126.1293,126.149,125.9223,126.149,44009.0
2024-03-22 12:20:00,128.01,128.05,127.95,128.02,32459.0,126.149,126.1884,126.0899,126.1589,32459.0
2024-03-22 12:25:00,128.03,128.11,127.93,128.11,39162.0,126.1687,126.2475,126.0702,126.2475,39162.0
2024-03-22 12:30:00,128.11,128.12,127.96,127.99,39385.0,126.2475,126.2574,126.0997,126.1293,39385.0
2024-03-22 12:35:00,127.96,128.07,127.93,128.03,25533.0,126.0997,126.2081,126.0702,126.1687,25533.0
2024-03-22 12:40:00,128.04,128.2,128.04,128.19,50509.0,126.1786,126.3362,126.1786,126.3264,50509.0
2024-03-22 12:45:00,128.2,128.35,128.16,128.17,34512.0,126.3362,126.4841,126.2968,126.3067,34512.0
2024-03-22 12:50:00,128.17,128.27,128.15,128.25,45227.0,126.3067,126.4052,126.287,126.3855,45227.0
2024-03-22 12:55:00,128.24,128.24,128.12,128.15,24245.0,126.3757,126.3757,126.2574,126.287,24245.0
2024-03-22 13:00:00,128.14,128.21,128.12,128.19,28164.0,126.2771,126.3461,126.2574,126.3264,28164.0
2024-03-22 13:05:00,128.2,128.27,128.17,128.2,25187.0,126.3362,126.4052,126.3067,126.3362,25187.0
2024-03-22 13:10:00,128.19,128.28,128.16,128.25,29263.0,126.3264,126.4151,126.2968,126.3855,29263.0
2024-03-22 13:15:00,128.24,128.28,128.1,128.22,45692.0,126.3757,126.4151,126.2377,126.3559,45692.0
2024-03-22 13:20:00,128.21,128.22,128.08,128.12,30314.0,126.3461,126.3559,126.218,126.2574,30314.0
2024-03-22 13:25:00,128.12,128.15,128.03,128.06,23773.0,126.2574,126.287,126.1687,126.1983,23773.0
2024-03-22 13:30:00,128.07,128.13,127.95,128.12,40555.0,126.2081,126.2673,126.0899,126.2574,40555.0
2024-03-22 13:35:00,128.11,128.13,128.0,128.01,23051.0,126.2475,126.2673,126.1391,126.149,23051.0
2024-03-22 13:40:00,128.01,128.1,128.0,128.09,32243.0,126.149,126.2377,126.1391,126.2278,32243.0
2024-03-22 13:45:00,128.1,128.21,128.09,128.18,38079.0,126.2377,126.3461,126.2278,126.3165,38079.0
2024-03-22 13:50:00,128.18,128.25,128.16,128.25,15914.0,126.3165,126.3855,126.2968,126.3855,15914.0
2024-03-22 13:55:00,128.26,128.34,128.23,128.24,31990.0,126.3954,126.4742,126.3658,126.3757,31990.0
2024-03-22 14:00:00,128.27,128.3,128.23,128.28,24380.0,126.4052,126.4348,126.3658,126.4151,24380.0
2024-03-22 14:05:00,128.29,128.3,128.21,128.22,65049.0,126.4249,126.4348,126.3461,126.3559,65049.0
2024-03-22 14:10:00,128.23,128.29,128.16,128.17,30455.0,126.3658,126.4249,126.2968,126.3067,30455.0
2024-03-22 14:15:00,128.17,128.17,128.05,128.07,26278.0,126.3067,126.3067,126.1884,126.2081,26278.0
2024-03-22 14:20:00,128.05,128.09,127.96,128.07,25712.0,126.1884,126.2278,126.0997,126.2081,25712.0
2024-03-22 14:25:00,128.07,128.21,128.07,128.15,27408.0,126.2081,126.3461,126.2081,126.287,27408.0
2024-03-22 14:30:00,128.16,128.19,127.89,127.9,37786.0,126.2968,126.3264,126.0307,126.0406,37786.0
2024-03-22 14:35:00,127.9,128.03,127.9,127.97,30131.0,126.0406,126.1687,126.0406,126.1096,30131.0
2024-03-22 14:40:00,127.99,128.02,127.91,128.01,43323.0,126.1293,126.1589,126.0505,126.149,43323.0
2024-03-22 14:45:00,128.01,128.04,127.95,127.98,30584.0,126.149,126.1786,126.0899,126.1194,30584.0
2024-03-22 14:50:00,128.0,128.05,127.98,127.99,24260.0,126.1391,126.1884,126.1194,126.1293,24260.0
2024-03-22 14:55:00,127.99,128.17,127.99,128.16,26580.0,126.1293,126.3067,126.1293,126.2968,26580.0
2024-03-22 15:00:00,128.16,128.19,127.99,128.03,40590.0,126.2968,126.3264,126.1293,126.1687,40590.0
2024-03-22 15:05:00,128.02,128.07,127.93,128.02,33084.0,126.1589,126.2081,126.0702,126.1589,33084.0
2024-03-22 15:10:00,128.01,128.01,127.75,127.82,39003.0,126.149,126.149,125.8928,125.9618,39003.0
2024-03-22 15:15:00,127.83,127.84,127.73,127.75,29971.0,125.9716,125.9815,125.8731,125.8928,29971.0
2024-03-22 15:20:00,127.76,127.82,127.73,127.74,33253.0,125.9026,125.9618,125.8731,125.8829,33253.0
2024-03-22 15:25:00,127.73,127.9,127.73,127.9,37278.0,125.8731,126.0406,125.8731,126.0406,37278.0
2024-03-22 15:30:00,127.9,127.94,127.78,127.83,59587.0,126.0406,126.08,125.9223,125.9716,59587.0
2024-03-22 15:35:00,127.84,127.98,127.83,127.92,45715.0,125.9815,126.1194,125.9716,126.0603,45715.0
2024-03-22 15:40:00,127.91,127.98,127.83,127.97,58485.0,126.0505,126.1194,125.9716,126.1096,58485.0
2024-03-22 15:45:00,127.97,128.04,127.92,128.0,72836.0,126.1096,126.1786,126.0603,126.1391,72836.0
2024-03-22 15:50:00,128.02,128.21,127.96,128.06,167964.0,126.1589,126.3461,126.0997,126.1983,167964.0
2024-03-22 15:55:00,128.06,128.09,127.77,127.78,261832.0,126.1983,126.2278,125.9125,125.9223,261832.0
2024-03-25 09:30:00,127.67,127.67,126.56,127.02,192713.0,125.8139,125.8139,124.7201,125.1734,192713.0
2024-03-25 09:35:00,126.98,127.29,126.9,127.2,60067.0,125.134,125.4395,125.0551,125.3508,60067.0
2024-03-25 09:40:00,127.22,127.48,127.07,127.42,52411.0,125.3705,125.6267,125.2227,125.5676,52411.0
2024-03-25 09:45:00,127.4,127.51,126.95,127.07,66001.0,125.5479,125.6563,125.1044,125.2227,66001.0
2024-03-25 09:50:00,127.08,127.28,126.81,127.09,81866.0,125.2325,125.4296,124.9664,125.2424,81866.0
2024-03-25 09:55:00,127.12,127.13,126.73,126.87,74556.0,125.2719,125.2818,124.8876,125.0256,74556.0
2024-03-25 10:00:00,126.86,126.89,126.45,126.83,95446.0,125.0157,125.0453,124.6117,124.9862,95446.0
2024-03-25 10:05:00,126.86,127.07,126.74,126.83,74619.0,125.0157,125.2227,124.8975,124.9862,74619.0
2024-03-25 10:10:00,126.82,127.03,126.73,126.9,47960.0,124.9763,125.1832,124.8876,125.0551,47960.0
2024-03-25 10:15:00,126.9,126.96,126.75,126.89,101341.0,125.0551,125.1143,124.9073,125.0453,101341.0
2024-03-25 10:20:00,126.9,127.07,126.83,126.83,42056.0,125.0551,125.2227,124.9862,124.9862,42056.0
2024-03-25 10:25:00,126.83,126.88,126.66,126.66,46587.0,124.9862,125.0354,124.8186,124.8186,46587.0
2024-03-25 10:30:00,126.67,126.74,126.57,126.57,52142.0,124.8285,124.8975,124.7299,124.7299,52142.0
2024-03-25 10:35:00,126.58,126.66,126.45,126.66,69634.0,124.7398,124.8186,124.6117,124.8186,69634.0
2024-03-25 10:40:00,126.66,126.69,126.55,126.66,54674.0,124.8186,124.8482,124.7102,124.8186,54674.0
2024-03-25 10:45:00,126.67,126.68,126.46,126.54,56638.0,124.8285,124.8383,124.6215,124.7004,56638.0
2024-03-25 10:50:00,126.54,126.64,126.52,126.61,44186.0,124.7004,124.7989,124.6807,124.7694,44186.0
2024-03-25 10:55:00,126.61,126.95,126.6,126.93,57734.0,124.7694,125.1044,124.7595,125.0847,57734.0
2024-03-25 11:00:00,126.94,126.94,126.73,126.83,45889.0,125.0946,125.0946,124.8876,124.9862,45889.0
2024-03-25 11:05:00,126.85,126.91,126.8,126.83,35510.0,125.0059,125.065,124.9566,124.9862,35510.0
2024-03-25 11:10:00,126.83,126.93,126.8,126.85,31760.0,124.9862,125.0847,124.9566,125.0059,31760.0
2024-03-25 11:15:00,126.86,126.94,126.84,126.94,32394.0,125.0157,125.0946,124.996,125.0946,32394.0
2024-03-25 11:20:00,126.94,126.97,126.63,126.63,40505.0,125.0946,125.1241,124.7891,124.7891,40505.0
2024-03-25 11:25:00,126.63,126.74,126.55,126.72,38540.0,124.7891,124.8975,124.7102,124.8778,38540.0
2024-03-25 11:30:00,126.72,126.79,126.7,126.76,33644.0,124.8778,124.9467,124.858,124.9172,33644.0
2024-03-25 11:35:00,126.76,126.8,126.71,126.73,28961.0,124.9172,124.9566,124.8679,124.8876,28961.0
2024-03-25 11:40:00,126.73,126.83,126.7,126.76,31537.0,124.8876,124.9862,124.858,124.9172,31537.0
2024-03-25 11:45:00,126.77,126.82,126.68,126.68,37852.0,124.927,124.9763,124.8383,124.8383,37852.0
2024-03-25 11:50:00,126.69,126.8,126.6,126.69,44804.0,124.8482,124.9566,124.7595,124.8482,44804.0
2024-03-25 11:55:00,126.67,126.74,126.61,126.63,24240.0,124.8285,124.8975,124.7694,124.7891,24240.0
2024-03-25 12:00:00,126.62,126.63,126.47,126.52,49652.0,124.7792,124.7891,124.6314,124.6807,49652.0
2024-03-25 12:05:00,126.53,126.55,126.48,126.54,30998.0,124.6905,124.7102,124.6412,124.7004,30998.0
2024-03-25 12:10:00,126.54,126.78,126.54,126.68,72637.0,124.7004,124.9369,124.7004,124.8383,72637.0
2024-03-25 12:15:00,126.69,126.76,126.61,126.74,35926.0,124.8482,124.9172,124.7694,124.8975,35926.0
2024-03-25 12:20:00,126.75,126.76,126.6,126.65,26696.0,124.9073,124.9172,124.7595,124.8088,26696.0
2024-03-25 12:25:00,126.65,126.65,126.51,126.53,26120.0,124.8088,124.8088,124.6708,124.6905,26120.0
2024-03-25 12:30:00,126.53,126.55,126.42,126.44,32883.0,124.6905,124.7102,124.5821,124.6018,32883.0
2024-03-25 12:35:00,126.45,126.46,126.37,126.39,28665.0,124.6117,124.6215,124.5328,124.5526,28665.0
2024-03-25 12:40:00,126.39,126.5,126.36,126.42,44912.0,124.5526,124.661,124.523,124.5821,44912.0
2024-03-25 12:45:00,126.41,126.42,126.34,126.35,42174.0,124.5723,124.5821,124.5033,124.5131,42174.0
2024-03-25 12:50:00,126.34,126.38,126.31,126.34,43012.0,124.5033,124.5427,124.4737,124.5033,43012.0
2024-03-25 12:55:00,126.34,126.36,126.18,126.18,48223.0,124.5033,124.523,124.3456,124.3456,48223.0
2024-03-25 13:00:00,126.18,126.25,126.09,126.25,61970.0,124.3456,124.4146,124.2569,124.4146,61970.0
2024-03-25 13:05:00,126.25,126.31,126.19,126.27,38435.0,124.4146,124.4737,124.3555,124.4343,38435.0
2024-03-25 13:10:00,126.26,126.34,126.19,126.33,36316.0,124.4244,124.5033,124.3555,124.4934,36316.0
2024-03-25 13:15:00,126.34,126.38,126.27,126.3,29693.0,124.5033,124.5427,124.4343,124.4639,29693.0
2024-03-25 13:20:00,126.3,126.33,126.19,126.22,26551.0,124.4639,124.4934,124.3555,124.385,26551.0
2024-03-25 13:25:00,126.23,126.43,126.22,126.42,23859.0,124.3949,124.592,124.385,124.5821,23859.0
2024-03-25 13:30:00,126.42,126.55,126.4,126.4,42635.0,124.5821,124.7102,124.5624,124.5624,42635.0
2024-03-25 13:35:00,126.39,126.39,126.27,126.36,28873.0,124.5526,124.5526,124.4343,124.523,28873.0
2024-03-25 13:40:00,126.36,126.52,126.35,126.47,18912.0,124.523,124.6807,124.5131,124.6314,18912.0
2024-03-25 13:45:00,126.48,126.64,126.47,126.6,23398.0,124.6412,124.7989,124.6314,124.7595,23398.0
2024-03-25 13:50:00,126.61,126.64,126.5,126.51,17821.0,124.7694,124.7989,124.661,124.6708,17821.0
2024-03-25 13:55:00,126.51,126.64,126.5,126.59,23713.0,124.6708,124.7989,124.661,124.7496,23713.0
2024-03-25 14:00:00,126.59,126.59,126.5,126.51,16104.0,124.7496,124.7496,124.661,124.6708,16104.0
2024-03-25 14:05:00,126.52,126.55,126.44,126.49,18449.0,124.6807,124.7102,124.6018,124.6511,18449.0
2024-03-25 14:10:00,126.49,126.59,126.48,126.57,23064.0,124.6511,124.7496,124.6412,124.7299,23064.0
2024-03-25 14:15:00,126.57,126.6,126.51,126.51,14625.0,124.7299,124.7595,124.6708,124.6708,14625.0
2024-03-25 14:20:00,126.5,126.59,126.47,126.51,20776.0,124.661,124.7496,124.6314,124.6708,20776.0
2024-03-25 14:25:00,126.52,126.55,126.45,126.47,17552.0,124.6807,124.7102,124.6117,124.6314,17552.0
2024-03-25 14:30:00,126.47,126.5,126.4,126.41,15886.0,124.6314,124.661,124.5624,124.5723,15886.0
2024-03-25 14:35:00,126.4,126.51,126.39,126.51,16106.0,124.5624,124.6708,124.5526,124.6708,16106.0
2024-03-25 14:40:00,126.51,126.52,126.38,126.39,13277.0,124.6708,124.6807,124.5427,124.5526,13277.0
2024-03-25 14:45:00,126.38,126.46,126.34,126.44,15061.0,124.5427,124.6215,124.5033,124.6018,15061.0
2024-03-25 14:50:00,126.43,126.61,126.42,126.55,18760.0,124.592,124.7694,124.5821,124.7102,18760.0
2024-03-25 14:55:00,126.56,126.56,126.46,126.49,17509.0,124.7201,124.7201,124.6215,124.6511,17509.0
2024-03-25 15:00:00,126.5,126.58,126.46,126.46,27699.0,124.661,124.7398,124.6215,124.6215,27699.0
2024-03-25 15:05:00,126.47,126.52,126.34,126.39,24141.0,124.6314,124.6807,124.5033,124.5526,24141.0
2024-03-25 15:10:00,126.38,126.49,126.32,126.47,22792.0,124.5427,124.6511,124.4836,124.6314,22792.0
2024-03-25 15:15:00,126.44,126.49,126.41,126.44,21078.0,124.6018,124.6511,124.5723,124.6018,21078.0
2024-03-25 15:20:00,126.45,126.54,126.45,126.54,16507.0,124.6117,124.7004,124.6117,124.7004,16507.0
2024-03-25 15:25:00,126.56,126.56,126.38,126.48,52855.0,124.7201,124.7201,124.5427,124.6412,52855.0
2024-03-25 15:30:00,126.47,126.56,126.4,126.5,37385.0,124.6314,124.7201,124.5624,124.661,37385.0
2024-03-25 15:35:00,126.51,126.56,126.39,126.44,38890.0,124.6708,124.7201,124.5526,124.6018,38890.0
2024-03-25 15:40:00,126.44,126.62,126.44,126.51,55935.0,124.6018,124.7792,124.6018,124.6708,55935.0
2024-03-25 15:45:00,126.51,126.67,126.48,126.59,86474.0,124.6708,124.8285,124.6412,124.7496,86474.0
2024-03-25 15:50:00,126.58,126.58,126.39,126.39,133938.0,124.7398,124.7398,124.5526,124.5526,133938.0
2024-03-25 15:55:00,126.4,126.41,126.05,126.07,497061.0,124.5624,124.5723,124.2175,124.2372,497061.0
2024-03-26 09:30:00,126.75,126.8,126.13,126.46,140488.0,124.9073,124.9566,124.2963,124.6215,140488.0
2024-03-26 09:35:00,126.43,126.69,126.28,126.69,45329.0,124.592,124.8482,124.4442,124.8482,45329.0
2024-03-26 09:40:00,126.66,126.75,126.42,126.73,62937.0,124.8186,124.9073,124.5821,124.8876,62937.0
2024-03-26 09:45:00,126.75,126.8,126.69,126.74,85360.0,124.9073,124.9566,124.8482,124.8975,85360.0
2024-03-26 09:50:00,126.75,126.8,126.36,126.37,32018.0,124.9073,124.9566,124.523,124.5328,32018.0
2024-03-26 09:55:00,126.34,126.55,126.26,126.52,38574.0,124.5033,124.7102,124.4244,124.6807,38574.0
2024-03-26 10:00:00,126.53,126.63,126.37,126.38,48600.0,124.6905,124.7891,124.5328,124.5427,48600.0
2024-03-26 10:05:00,126.37,126.47,126.25,126.36,75841.0,124.5328,124.6314,124.4146,124.523,75841.0
2024-03-26 10:10:00,126.37,126.38,126.19,126.21,54331.0,124.5328,124.5427,124.3555,124.3752,54331.0
2024-03-26 10:15:00,126.21,126.44,126.18,126.36,62189.0,124.3752,124.6018,124.3456,124.523,62189.0
2024-03-26 10:20:00,126.34,126.41,126.18,126.25,39724.0,124.5033,124.5723,124.3456,124.4146,39724.0
2024-03-26 10:25:00,126.25,126.26,126.02,126.19,48835.0,124.4146,124.4244,124.1879,124.3555,48835.0
2024-03-26 10:30:00,126.16,126.16,125.89,125.9,50019.0,124.3259,124.3259,124.0598,124.0697,50019.0
2024-03-26 10:35:00,125.92,126.11,125.84,126.08,59006.0,124.0894,124.2766,124.0105,124.2471,59006.0
2024-03-26 10:40:00,126.07,126.11,125.95,125.98,37472.0,124.2372,124.2766,124.1189,124.1485,37472.0
2024-03-26 10:45:00,125.99,126.1,125.96,126.06,32331.0,124.1584,124.2668,124.1288,124.2273,32331.0
2024-03-26 10:50:00,126.08,126.16,125.99,126.02,61198.0,124.2471,124.3259,124.1584,124.1879,61198.0
2024-03-26 10:55:00,126.03,126.08,125.97,126.04,43495.0,124.1978,124.2471,124.1387,124.2076,43495.0
2024-03-26 11:00:00,126.04,126.13,125.99,126.05,28820.0,124.2076,124.2963,124.1584,124.2175,28820.0
2024-03-26 11:05:00,126.05,126.2,126.04,126.18,22754.0,124.2175,124.3653,124.2076,124.3456,22754.0
2024-03-26 11:10:00,126.18,126.18,125.95,125.97,18320.0,124.3456,124.3456,124.1189,124.1387,18320.0
2024-03-26 11:15:00,125.99,126.07,125.95,126.04,33835.0,124.1584,124.2372,124.1189,124.2076,33835.0
2024-03-26 11:20:00,126.04,126.1,126.03,126.05,24473.0,124.2076,124.2668,124.1978,124.2175,24473.0
2024-03-26 11:25:00,126.07,126.1,126.0,126.02,44900.0,124.2372,124.2668,124.1682,124.1879,44900.0
2024-03-26 11:30:00,126.02,126.11,125.95,125.96,31389.0,124.1879,124.2766,124.1189,124.1288,31389.0
2024-03-26 11:35:00,125.96,126.29,125.95,126.25,57031.0,124.1288,124.454,124.1189,124.4146,57031.0
2024-03-26 11:40:00,126.24,126.26,126.1,126.23,33311.0,124.4047,124.4244,124.2668,124.3949,33311.0
2024-03-26 11:45:00,126.24,126.37,126.2,126.37,37474.0,124.4047,124.5328,124.3653,124.5328,37474.0
2024-03-26 11:50:00,126.36,126.57,126.36,126.53,49003.0,124.523,124.7299,124.523,124.6905,49003.0
2024-03-26 11:55:00,126.52,126.56,126.43,126.49,34554.0,124.6807,124.7201,124.592,124.6511,34554.0
2024-03-26 12:00:00,126.49,126.69,126.48,126.48,39060.0,124.6511,124.8482,124.6412,124.6412,39060.0
2024-03-26 12:05:00,126.49,126.55,126.41,126.42,29267.0,124.6511,124.7102,124.5723,124.5821,29267.0
2024-03-26 12:10:00,126.43,126.51,126.41,126.41,29244.0,124.592,124.6708,124.5723,124.5723,29244.0
2024-03-26 12:15:00,126.42,126.48,126.36,126.42,39908.0,124.5821,124.6412,124.523,124.5821,39908.0
2024-03-26 12:20:00,126.42,126.55,126.37,126.48,43462.0,124.5821,124.7102,124.5328,124.6412,43462.0
2024-03-26 12:25:00,126.48,126.62,126.43,126.6,32212.0,124.6412,124.7792,124.592,124.7595,32212.0
2024-03-26 12:30:00,126.62,126.65,126.5,126.52,36262.0,124.7792,124.8088,124.661,124.6807,36262.0
2024-03-26 12:35:00,126.51,126.53,126.38,126.38,24424.0,124.6708,124.6905,124.5427,124.5427,24424.0
2024-03-26 12:40:00,126.38,126.43,126.34,126.41,41178.0,124.5427,124.592,124.5033,124.5723,41178.0
2024-03-26 12:45:00,126.41,126.47,126.36,126.37,35393.0,124.5723,124.6314,124.523,124.5328,35393.0
2024-03-26 12:50:00,126.38,126.43,126.35,126.41,30108.0,124.5427,124.592,124.5131,124.5723,30108.0
2024-03-26 12:55:00,126.41,126.54,126.41,126.54,19380.0,124.5723,124.7004,124.5723,124.7004,19380.0
2024-03-26 13:00:00,126.53,126.6,126.39,126.6,22803.0,124.6905,124.7595,124.5526,124.7595,22803.0
2024-03-26 13:05:00,126.6,126.63,126.52,126.58,21381.0,124.7595,124.7891,124.6807,124.7398,21381.0
2024-03-26 13:10:00,126.59,126.63,126.49,126.55,22683.0,124.7496,124.7891,124.6511,124.7102,22683.0
2024-03-26 13:15:00,126.55,126.65,126.54,126.63,21947.0,124.7102,124.8088,124.7004,124.7891,21947.0
2024-03-26 13:20:00,126.63,126.65,126.57,126.63,28634.0,124.7891,124.8088,124.7299,124.7891,28634.0
2024-03-26 13:25:00,126.64,126.75,126.62,126.73,18051.0,124.7989,124.9073,124.7792,124.8876,18051.0
2024-03-26 13:30:00,126.73,126.8,126.73,126.78,37146.0,124.8876,124.9566,124.8876,124.9369,37146.0
2024-03-26 13:35:00,126.78,126.78,126.66,126.71,47232.0,124.9369,124.9369,124.8186,124.8679,47232.0
2024-03-26 13:40:00,126.72,126.78,126.65,126.71,57692.0,124.8778,124.9369,124.8088,124.8679,57692.0
2024-03-26 13:45:00,126.72,126.78,126.62,126.77,43722.0,124.8778,124.9369,124.7792,124.927,43722.0
2024-03-26 13:50:00,126.77,126.78,126.58,126.64,51467.0,124.927,124.9369,124.7398,124.7989,51467.0
2024-03-26 13:55:00,126.65,126.69,126.6,126.64,46812.0,124.8088,124.8482,124.7595,124.7989,46812.0
2024-03-26 14:00:00,126.64,126.78,126.64,126.71,22520.0,124.7989,124.9369,124.7989,124.8679,22520.0
2024-03-26 14:05:00,126.7,126.72,126.59,126.68,33892.0,124.858,124.8778,124.7496,124.8383,33892.0
2024-03-26 14:10:00,126.68,126.78,126.62,126.77,35619.0,124.8383,124.9369,124.7792,124.927,35619.0
2024-03-26 14:15:00,126.78,126.94,126.77,126.88,64221.0,124.9369,125.0946,124.927,125.0354,64221.0
2024-03-26 14:20:00,126.88,126.88,126.74,126.76,38916.0,125.0354,125.0354,124.8975,124.9172,38916.0
2024-03-26 14:25:00,126.76,126.88,126.74,126.88,40574.0,124.9172,125.0354,124.8975,125.0354,40574.0
2024-03-26 14:30:00,126.88,126.93,126.72,126.75,39290.0,125.0354,125.0847,124.8778,124.9073,39290.0
2024-03-26 14:35:00,126.75,126.87,126.65,126.68,47007.0,124.9073,125.0256,124.8088,124.8383,47007.0
2024-03-26 14:40:00,126.68,126.73,126.65,126.69,26117.0,124.8383,124.8876,124.8088,124.8482,26117.0
2024-03-26 14:45:00,126.7,126.71,126.65,126.7,26044.0,124.858,124.8679,124.8088,124.858,26044.0
2024-03-26 14:50:00,126.7,126.74,126.68,126.71,32599.0,124.858,124.8975,124.8383,124.8679,32599.0
2024-03-26 14:55:00,126.72,126.74,126.7,126.72,32112.0,124.8778,124.8975,124.858,124.8778,32112.0
2024-03-26 15:00:00,126.73,126.73,126.65,126.7,43060.0,124.8876,124.8876,124.8088,124.858,43060.0
2024-03-26 15:05:00,126.7,126.71,126.54,126.64,45814.0,124.858,124.8679,124.7004,124.7989,45814.0
2024-03-26 15:10:00,126.65,126.65,126.56,126.62,31938.0,124.8088,124.8088,124.7201,124.7792,31938.0
2024-03-26 15:15:00,126.61,126.68,126.6,126.64,29008.0,124.7694,124.8383,124.7595,124.7989,29008.0
2024-03-26 15:20:00,126.63,126.64,126.59,126.6,37101.0,124.7891,124.7989,124.7496,124.7595,37101.0
2024-03-26 15:25:00,126.6,126.61,126.37,126.41,50435.0,124.7595,124.7694,124.5328,124.5723,50435.0
2024-03-26 15:30:00,126.41,126.49,126.35,126.48,42869.0,124.5723,124.6511,124.5131,124.6412,42869.0
2024-03-26 15:35:00,126.47,126.55,126.43,126.54,44519.0,124.6314,124.7102,124.592,124.7004,44519.0
2024-03-26 15:40:00,126.54,126.56,126.45,126.47,97676.0,124.7004,124.7201,124.6117,124.6314,97676.0
2024-03-26 15:45:00,126.47,126.54,126.41,126.46,88297.0,124.6314,124.7004,124.5723,124.6215,88297.0
2024-03-26 15:50:00,126.46,126.68,126.43,126.5,205617.0,124.6215,124.8383,124.592,124.661,205617.0
2024-03-26 15:55:00,126.49,126.67,126.42,126.47,468895.0,124.6511,124.8285,124.5821,124.6314,468895.0
2024-03-27 09:30:00,127.33,127.82,126.73,126.73,133185.0,125.4789,125.9618,124.8876,124.8876,133185.0
2024-03-27 09:35:00,126.67,126.87,126.56,126.8,48444.0,124.8285,125.0256,124.7201,124.9566,48444.0
2024-03-27 09:40:00,126.78,126.81,126.13,126.24,69753.0,124.9369,124.9664,124.2963,124.4047,69753.0
2024-03-27 09:45:00,126.25,126.41,126.18,126.33,50460.0,124.4146,124.5723,124.3456,124.4934,50460.0
2024-03-27 09:50:00,126.3,126.35,126.09,126.15,37838.0,124.4639,124.5131,124.2569,124.316,37838.0
2024-03-27 09:55:00,126.13,126.16,125.9,125.94,53241.0,124.2963,124.3259,124.0697,124.1091,53241.0
2024-03-27 10:00:00,125.95,126.04,125.75,125.98,77808.0,124.1189,124.2076,123.9219,124.1485,77808.0
2024-03-27 10:05:00,125.98,126.05,125.88,126.01,53204.0,124.1485,124.2175,124.05,124.1781,53204.0
2024-03-27 10:10:00,126.02,126.21,125.96,126.21,64105.0,124.1879,124.3752,124.1288,124.3752,64105.0
2024-03-27 10:15:00,126.21,126.24,126.06,126.08,45203.0,124.3752,124.4047,124.2273,124.2471,45203.0
2024-03-27 10:20:00,126.09,126.09,125.63,125.72,96376.0,124.2569,124.2569,123.8036,123.8923,96376.0
2024-03-27 10:25:00,125.71,125.85,125.57,125.81,66916.0,123.8824,124.0204,123.7445,123.981,66916.0
2024-03-27 10:30:00,125.81,125.88,125.63,125.69,38667.0,123.981,124.05,123.8036,123.8627,38667.0
2024-03-27 10:35:00,125.71,125.71,125.45,125.5,64385.0,123.8824,123.8824,123.6262,123.6755,64385.0
2024-03-27 10:40:00,125.51,125.53,125.15,125.35,204405.0,123.6853,123.7051,123.3306,123.5277,204405.0
2024-03-27 10:45:00,125.32,125.38,125.1,125.14,87121.0,123.4981,123.5572,123.2813,123.3207,87121.0
2024-03-27 10:50:00,125.14,125.52,125.08,125.52,83062.0,123.3207,123.6952,123.2616,123.6952,83062.0
2024-03-27 10:55:00,125.52,125.63,125.36,125.4,30194.0,123.6952,123.8036,123.5375,123.5769,30194.0
2024-03-27 11:00:00,125.37,125.52,125.36,125.5,24223.0,123.5474,123.6952,123.5375,123.6755,24223.0
2024-03-27 11:05:00,125.51,125.54,125.42,125.46,22387.0,123.6853,123.7149,123.5967,123.6361,22387.0
2024-03-27 11:10:00,125.45,125.45,125.29,125.41,29820.0,123.6262,123.6262,123.4685,123.5868,29820.0
2024-03-27 11:15:00,125.41,125.44,125.29,125.3,27613.0,123.5868,123.6164,123.4685,123.4784,27613.0
2024-03-27 11:20:00,125.29,125.38,125.2,125.36,37796.0,123.4685,123.5572,123.3799,123.5375,37796.0
2024-03-27 11:25:00,125.37,125.39,125.32,125.39,72249.0,123.5474,123.5671,123.4981,123.5671,72249.0
2024-03-27 11:30:00,125.37,125.43,125.19,125.43,69401.0,123.5474,123.6065,123.37,123.6065,69401.0
2024-03-27 11:35:00,125.42,125.43,125.1,125.16,39826.0,123.5967,123.6065,123.2813,123.3404,39826.0
2024-03-27 11:40:00,125.17,125.32,125.15,125.21,30910.0,123.3503,123.4981,123.3306,123.3897,30910.0
2024-03-27 11:45:00,125.22,125.27,125.15,125.18,63329.0,123.3996,123.4488,123.3306,123.3601,63329.0
2024-03-27 11:50:00,125.19,125.23,125.07,125.08,48443.0,123.37,123.4094,123.2517,123.2616,48443.0
2024-03-27 11:55:00,125.09,125.12,124.91,124.96,81027.0,123.2715,123.301,123.0941,123.1433,81027.0
2024-03-27 12:00:00,124.96,125.13,124.95,125.05,47116.0,123.1433,123.3109,123.1335,123.232,47116.0
2024-03-27 12:05:00,125.04,125.08,124.98,124.98,39278.0,123.2222,123.2616,123.163,123.163,39278.0
2024-03-27 12:10:00,124.99,125.03,124.96,124.98,28794.0,123.1729,123.2123,123.1433,123.163,28794.0
2024-03-27 12:15:00,124.98,125.01,124.92,124.99,32544.0,123.163,123.1926,123.1039,123.1729,32544.0
2024-03-27 12:20:00,124.98,125.03,124.96,124.99,30057.0,123.163,123.2123,123.1433,123.1729,30057.0
2024-03-27 12:25:00,125.0,125.08,124.95,124.97,31276.0,123.1828,123.2616,123.1335,123.1532,31276.0
2024-03-27 12:30:00,124.97,125.01,124.86,124.95,34803.0,123.1532,123.1926,123.0448,123.1335,34803.0
2024-03-27 12:35:00,124.98,125.0,124.76,124.84,62477.0,123.163,123.1828,122.9462,123.0251,62477.0
2024-03-27 12:40:00,124.87,124.91,124.8,124.83,53601.0,123.0546,123.0941,122.9857,123.0152,53601.0
2024-03-27 12:45:00,124.84,124.96,124.81,124.93,35605.0,123.0251,123.1433,122.9955,123.1138,35605.0
2024-03-27 12:50:00,124.93,124.93,124.7,124.76,40057.0,123.1138,123.1138,122.8871,122.9462,40057.0
2024-03-27 12:55:00,124.76,124.82,124.71,124.73,47029.0,122.9462,123.0054,122.897,122.9167,47029.0
2024-03-27 13:00:00,124.73,124.88,124.72,124.81,34863.0,122.9167,123.0645,122.9068,122.9955,34863.0
2024-03-27 13:05:00,124.81,124.85,124.77,124.78,23367.0,122.9955,123.0349,122.9561,122.966,23367.0
2024-03-27 13:10:00,124.77,124.83,124.73,124.81,27932.0,122.9561,123.0152,122.9167,122.9955,27932.0
2024-03-27 13:15:00,124.82,124.92,124.8,124.92,29130.0,123.0054,123.1039,122.9857,123.1039,29130.0
2024-03-27 13:20:00,124.93,125.05,124.93,124.95,79880.0,123.1138,123.232,123.1138,123.1335,79880.0
2024-03-27 13:25:00,124.96,124.96,124.87,124.89,24797.0,123.1433,123.1433,123.0546,123.0744,24797.0
2024-03-27 13:30:00,124.9,124.9,124.8,124.85,20829.0,123.0842,123.0842,122.9857,123.0349,20829.0
2024-03-27 13:35:00,124.84,124.87,124.7,124.71,36925.0,123.0251,123.0546,122.8871,122.897,36925.0
2024-03-27 13:40:00,124.73,124.78,124.65,124.68,32059.0,122.9167,122.966,122.8378,122.8674,32059.0
2024-03-27 13:45:00,124.68,124.76,124.68,124.71,26981.0,122.8674,122.9462,122.8674,122.897,26981.0
2024-03-27 13:50:00,124.71,124.79,124.67,124.76,32781.0,122.897,122.9758,122.8576,122.9462,32781.0
2024-03-27 13:55:00,124.76,124.82,124.66,124.66,37407.0,122.9462,123.0054,122.8477,122.8477,37407.0
2024-03-27 14:00:00,124.66,124.71,124.54,124.57,92097.0,122.8477,122.897,122.7294,122.759,92097.0
2024-03-27 14:05:00,124.56,124.61,124.47,124.59,69349.0,122.7492,122.7984,122.6605,122.7787,69349.0
2024-03-27 14:10:00,124.59,124.73,124.58,124.72,57931.0,122.7787,122.9167,122.7689,122.9068,57931.0
2024-03-27 14:15:00,124.72,124.83,124.67,124.82,39009.0,122.9068,123.0152,122.8576,123.0054,39009.0
2024-03-27 14:20:00,124.82,124.99,124.75,124.9,64670.0,123.0054,123.1729,122.9364,123.0842,64670.0
2024-03-27 14:25:00,124.89,124.94,124.89,124.89,43986.0,123.0744,123.1236,123.0744,123.0744,43986.0
2024-03-27 14:30:00,124.9,124.94,124.81,124.82,27645.0,123.0842,123.1236,122.9955,123.0054,27645.0
2024-03-27 14:35:00,124.83,124.84,124.71,124.73,37179.0,123.0152,123.0251,122.897,122.9167,37179.0
2024-03-27 14:40:00,124.73,124.81,124.73,124.78,31504.0,122.9167,122.9955,122.9167,122.966,31504.0
2024-03-27 14:45:00,124.77,124.8,124.68,124.7,38282.0,122.9561,122.9857,122.8674,122.8871,38282.0
2024-03-27 14:50:00,124.7,124.73,124.67,124.67,26491.0,122.8871,122.9167,122.8576,122.8576,26491.0
2024-03-27 14:55:00,124.69,124.7,124.63,124.68,46798.0,122.8773,122.8871,122.8181,122.8674,46798.0
2024-03-27 15:00:00,124.67,124.75,124.61,124.7,29787.0,122.8576,122.9364,122.7984,122.8871,29787.0
2024-03-27 15:05:00,124.7,124.76,124.67,124.69,49187.0,122.8871,122.9462,122.8576,122.8773,49187.0
2024-03-27 15:10:00,124.67,124.67,124.51,124.58,51499.0,122.8576,122.8576,122.6999,122.7689,51499.0
2024-03-27 15:15:00,124.58,124.63,124.54,124.6,50599.0,122.7689,122.8181,122.7294,122.7886,50599.0
2024-03-27 15:20:00,124.59,124.68,124.54,124.68,49689.0,122.7787,122.8674,122.7294,122.8674,49689.0
2024-03-27 15:25:00,124.68,124.96,124.63,124.91,54180.0,122.8674,123.1433,122.8181,123.0941,54180.0
2024-03-27 15:30:00,124.91,125.12,124.88,124.9,72762.0,123.0941,123.301,123.0645,123.0842,72762.0
2024-03-27 15:35:00,124.91,125.22,124.86,125.19,64277.0,123.0941,123.3996,123.0448,123.37,64277.0
2024-03-27 15:40:00,125.17,125.37,125.08,125.37,112206.0,123.3503,123.5474,123.2616,123.5474,112206.0
2024-03-27 15:45:00,125.35,125.39,125.23,125.23,78518.0,123.5277,123.5671,123.4094,123.4094,78518.0
2024-03-27 15:50:00,125.21,125.37,125.19,125.37,171504.0,123.3897,123.5474,123.37,123.5474,171504.0
2024-03-27 15:55:00,125.37,125.37,124.93,125.28,541524.0,123.5474,123.5474,123.1138,123.4587,541524.0
2024-03-28 09:30:00,125.39,125.74,125.28,125.32,112961.0,123.5671,123.912,123.4587,123.4981,112961.0
2024-03-28 09:35:00,125.27,125.39,125.2,125.32,46444.0,123.4488,123.5671,123.3799,123.4981,46444.0
2024-03-28 09:40:00,125.33,125.76,125.3,125.72,41412.0,123.508,123.9317,123.4784,123.8923,41412.0
2024-03-28 09:45:00,125.75,125.75,125.54,125.66,33106.0,123.9219,123.9219,123.7149,123.8332,33106.0
2024-03-28 09:50:00,125.65,125.8,125.62,125.69,40737.0,123.8233,123.9711,123.7937,123.8627,40737.0
2024-03-28 09:55:00,125.71,125.71,125.53,125.57,29959.0,123.8824,123.8824,123.7051,123.7445,29959.0
2024-03-28 10:00:00,125.6,125.79,125.55,125.69,50799.0,123.774,123.9613,123.7248,123.8627,50799.0
2024-03-28 10:05:00,125.69,125.7,125.49,125.52,27845.0,123.8627,123.8726,123.6656,123.6952,27845.0
2024-03-28 10:10:00,125.52,125.56,125.4,125.44,23159.0,123.6952,123.7346,123.5769,123.6164,23159.0
2024-03-28 10:15:00,125.43,125.52,125.39,125.47,30662.0,123.6065,123.6952,123.5671,123.6459,30662.0
2024-03-28 10:20:00,125.47,125.54,125.35,125.45,25040.0,123.6459,123.7149,123.5277,123.6262,25040.0
2024-03-28 10:25:00,125.45,125.5,125.35,125.43,31243.0,123.6262,123.6755,123.5277,123.6065,31243.0
2024-03-28 10:30:00,125.42,125.44,125.29,125.41,34337.0,123.5967,123.6164,123.4685,123.5868,34337.0
2024-03-28 10:35:00,125.43,125.55,125.38,125.5,51321.0,123.6065,123.7248,123.5572,123.6755,51321.0
2024-03-28 10:40:00,125.53,125.72,125.5,125.65,32932.0,123.7051,123.8923,123.6755,123.8233,32932.0
2024-03-28 10:45:00,125.65,125.68,125.57,125.67,21905.0,123.8233,123.8529,123.7445,123.843,21905.0
2024-03-28 10:50:00,125.67,125.78,125.57,125.65,51890.0,123.843,123.9514,123.7445,123.8233,51890.0
2024-03-28 10:55:00,125.67,125.69,125.57,125.64,50841.0,123.843,123.8627,123.7445,123.8135,50841.0
2024-03-28 11:00:00,125.64,125.66,125.58,125.61,52817.0,123.8135,123.8332,123.7543,123.7839,52817.0
2024-03-28 11:05:00,125.62,125.7,125.59,125.68,31972.0,123.7937,123.8726,123.7642,123.8529,31972.0
2024-03-28 11:10:00,125.67,125.69,125.51,125.67,51501.0,123.843,123.8627,123.6853,123.843,51501.0
2024-03-28 11:15:00,125.67,125.79,125.64,125.77,39857.0,123.843,123.9613,123.8135,123.9416,39857.0
2024-03-28 11:20:00,125.78,125.79,125.68,125.69,35675.0,123.9514,123.9613,123.8529,123.8627,35675.0
2024-03-28 11:25:00,125.69,125.72,125.62,125.66,41235.0,123.8627,123.8923,123.7937,123.8332,41235.0
2024-03-28 11:30:00,125.67,125.75,125.59,125.62,30610.0,123.843,123.9219,123.7642,123.7937,30610.0
2024-03-28 11:35:00,125.64,125.64,125.45,125.53,54013.0,123.8135,123.8135,123.6262,123.7051,54013.0
2024-03-28 11:40:00,125.53,125.61,125.43,125.43,40707.0,123.7051,123.7839,123.6065,123.6065,40707.0
2024-03-28 11:45:00,125.43,125.53,125.39,125.5,24084.0,123.6065,123.7051,123.5671,123.6755,24084.0
2024-03-28 11:50:00,125.52,125.54,125.47,125.49,29407.0,123.6952,123.7149,123.6459,123.6656,29407.0
2024-03-28 11:55:00,125.48,125.58,125.47,125.52,15489.0,123.6558,123.7543,123.6459,123.6952,15489.0
2024-03-28 12:00:00,125.52,125.56,125.48,125.51,11934.0,123.6952,123.7346,123.6558,123.6853,11934.0
2024-03-28 12:05:00,125.5,125.51,125.39,125.43,25586.0,123.6755,123.6853,123.5671,123.6065,25586.0
2024-03-28 12:10:00,125.45,125.5,125.42,125.47,18306.0,123.6262,123.6755,123.5967,123.6459,18306.0
2024-03-28 12:15:00,125.47,125.5,125.42,125.47,23367.0,123.6459,123.6755,123.5967,123.6459,23367.0
2024-03-28 12:20:00,125.46,125.52,125.44,125.49,20560.0,123.6361,123.6952,123.6164,123.6656,20560.0
2024-03-28 12:25:00,125.5,125.61,125.48,125.59,30537.0,123.6755,123.7839,123.6558,123.7642,30537.0
2024-03-28 12:30:00,125.6,125.68,125.54,125.64,22200.0,123.774,123.8529,123.7149,123.8135,22200.0
2024-03-28 12:35:00,125.63,125.72,125.62,125.68,39563.0,123.8036,123.8923,123.7937,123.8529,39563.0
2024-03-28 12:40:00,125.65,125.7,125.58,125.64,122390.0,123.8233,123.8726,123.7543,123.8135,122390.0
2024-03-28 12:45:00,125.63,125.77,125.6,125.73,40457.0,123.8036,123.9416,123.774,123.9021,40457.0
2024-03-28 12:50:00,125.72,125.79,125.69,125.74,51986.0,123.8923,123.9613,123.8627,123.912,51986.0
2024-03-28 12:55:00,125.75,125.82,125.72,125.82,27880.0,123.9219,123.9908,123.8923,123.9908,27880.0
2024-03-28 13:00:00,125.82,125.91,125.77,125.86,35059.0,123.9908,124.0795,123.9416,124.0303,35059.0
2024-03-28 13:05:00,125.87,125.94,125.86,125.91,18046.0,124.0401,124.1091,124.0303,124.0795,18046.0
2024-03-28 13:10:00,125.92,125.92,125.84,125.9,18882.0,124.0894,124.0894,124.0105,124.0697,18882.0
2024-03-28 13:15:00,125.91,125.92,125.76,125.81,22986.0,124.0795,124.0894,123.9317,123.981,22986.0
2024-03-28 13:20:00,125.8,125.82,125.66,125.68,31718.0,123.9711,123.9908,123.8332,123.8529,31718.0
2024-03-28 13:25:00,125.67,125.7,125.63,125.64,28334.0,123.843,123.8726,123.8036,123.8135,28334.0
2024-03-28 13:30:00,125.65,125.7,125.63,125.69,12587.0,123.8233,123.8726,123.8036,123.8627,12587.0
2024-03-28 13:35:00,125.69,125.83,125.68,125.8,26911.0,123.8627,124.0007,123.8529,123.9711,26911.0
2024-03-28 13:40:00,125.81,125.92,125.8,125.9,57617.0,123.981,124.0894,123.9711,124.0697,57617.0
2024-03-28 13:45:00,125.9,125.96,125.87,125.89,34293.0,124.0697,124.1288,124.0401,124.0598,34293.0
2024-03-28 13:50:00,125.89,125.9,125.86,125.87,14321.0,124.0598,124.0697,124.0303,124.0401,14321.0
2024-03-28 13:55:00,125.87,126.06,125.87,126.02,44836.0,124.0401,124.2273,124.0401,124.1879,44836.0
2024-03-28 14:00:00,126.03,126.04,125.94,125.96,20129.0,124.1978,124.2076,124.1091,124.1288,20129.0
2024-03-28 14:05:00,125.96,126.02,125.88,125.88,50201.0,124.1288,124.1879,124.05,124.05,50201.0
2024-03-28 14:10:00,125.88,125.9,125.81,125.85,31342.0,124.05,124.0697,123.981,124.0204,31342.0
2024-03-28 14:15:00,125.85,125.86,125.74,125.82,28178.0,124.0204,124.0303,123.912,123.9908,28178.0
2024-03-28 14:20:00,125.81,125.89,125.81,125.88,28562.0,123.981,124.0598,123.981,124.05,28562.0
2024-03-28 14:25:00,125.89,125.9,125.85,125.88,28097.0,124.0598,124.0697,124.0204,124.05,28097.0
2024-03-28 14:30:00,125.88,125.9,125.78,125.79,28641.0,124.05,124.0697,123.9514,123.9613,28641.0
2024-03-28 14:35:00,125.8,125.85,125.75,125.81,27943.0,123.9711,124.0204,123.9219,123.981,27943.0
2024-03-28 14:40:00,125.81,125.82,125.74,125.76,23230.0,123.981,123.9908,123.912,123.9317,23230.0
2024-03-28 14:45:00,125.77,125.79,125.74,125.77,27337.0,123.9416,123.9613,123.912,123.9416,27337.0
2024-03-28 14:50:00,125.76,125.83,125.74,125.82,29197.0,123.9317,124.0007,123.912,123.9908,29197.0
2024-03-28 14:55:00,125.82,125.99,125.82,125.94,44393.0,123.9908,124.1584,123.9908,124.1091,44393.0
2024-03-28 15:00:00,125.94,126.08,125.91,125.92,48277.0,124.1091,124.2471,124.0795,124.0894,48277.0
2024-03-28 15:05:00,125.94,125.94,125.87,125.93,33312.0,124.1091,124.1091,124.0401,124.0992,33312.0
2024-03-28 15:10:00,125.93,126.07,125.92,126.0,57122.0,124.0992,124.2372,124.0894,124.1682,57122.0
2024-03-28 15:15:00,126.0,126.17,125.99,126.1,39987.0,124.1682,124.3357,124.1584,124.2668,39987.0
2024-03-28 15:20:00,126.11,126.14,126.03,126.06,43074.0,124.2766,124.3062,124.1978,124.2273,43074.0
2024-03-28 15:25:00,126.08,126.15,126.04,126.12,39725.0,124.2471,124.316,124.2076,124.2865,39725.0
2024-03-28 15:30:00,126.11,126.15,126.03,126.13,39138.0,124.2766,124.316,124.1978,124.2963,39138.0
2024-03-28 15:35:00,126.13,126.13,125.9,125.97,61195.0,124.2963,124.2963,124.0697,124.1387,61195.0
2024-03-28 15:40:00,125.96,125.97,125.81,125.89,56651.0,124.1288,124.1387,123.981,124.0598,56651.0
2024-03-28 15:45:00,125.89,125.9,125.71,125.75,61640.0,124.0598,124.0697,123.8824,123.9219,61640.0
2024-03-28 15:50:00,125.74,125.89,125.7,125.76,94901.0,123.912,124.0598,123.8726,123.9317,94901.0
2024-03-28 15:55:00,125.76,125.93,125.51,125.56,384315.0,123.9317,124.0992,123.6853,123.7346,384315.0
2024-04-01 09:30:00,125.54,126.09,125.49,126.0,92568.0,123.7149,124.2569,123.6656,124.1682,92568.0
2024-04-01 09:35:00,125.95,126.28,125.84,125.84,42410.0,124.1189,124.4442,124.0105,124.0105,42410.0
2024-04-01 09:40:00,125.89,126.14,125.89,126.09,55077.0,124.0598,124.3062,124.0598,124.2569,55077.0
2024-04-01 09:45:00,126.12,126.16,125.96,125.96,44347.0,124.2865,124.3259,124.1288,124.1288,44347.0
2024-04-01 09:50:00,125.96,126.05,125.69,125.78,30955.0,124.1288,124.2175,123.8627,123.9514,30955.0
2024-04-01 09:55:00,125.82,126.0,125.78,125.93,60679.0,123.9908,124.1682,123.9514,124.0992,60679.0
2024-04-01 10:00:00,125.91,126.13,125.7,125.74,48157.0,124.0795,124.2963,123.8726,123.912,48157.0
2024-04-01 10:05:00,125.78,125.85,125.58,125.64,37788.0,123.9514,124.0204,123.7543,123.8135,37788.0
2024-04-01 10:10:00,125.62,125.68,125.57,125.59,20100.0,123.7937,123.8529,123.7445,123.7642,20100.0
2024-04-01 10:15:00,125.61,125.68,125.43,125.53,32283.0,123.7839,123.8529,123.6065,123.7051,32283.0
2024-04-01 10:20:00,125.49,125.5,125.29,125.38,23482.0,123.6656,123.6755,123.4685,123.5572,23482.0
2024-04-01 10:25:00,125.37,125.4,125.25,125.29,38144.0,123.5474,123.5769,123.4291,123.4685,38144.0
2024-04-01 10:30:00,125.3,125.36,125.24,125.26,14757.0,123.4784,123.5375,123.4193,123.439,14757.0
2024-04-01 10:35:00,125.26,125.37,125.12,125.15,24955.0,123.439,123.5474,123.301,123.3306,24955.0
2024-04-01 10:40:00,125.15,125.33,125.14,125.33,11124.0,123.3306,123.508,123.3207,123.508,11124.0
2024-04-01 10:45:00,125.31,125.31,125.19,125.23,15487.0,123.4883,123.4883,123.37,123.4094,15487.0
2024-04-01 10:50:00,125.21,125.25,125.13,125.14,19975.0,123.3897,123.4291,123.3109,123.3207,19975.0
2024-04-01 10:55:00,125.16,125.21,125.04,125.16,48685.0,123.3404,123.3897,123.2222,123.3404,48685.0
2024-04-01 11:00:00,125.18,125.37,125.17,125.34,41761.0,123.3601,123.5474,123.3503,123.5178,41761.0
2024-04-01 11:05:00,125.34,125.35,125.26,125.3,12936.0,123.5178,123.5277,123.439,123.4784,12936.0
2024-04-01 11:10:00,125.3,125.4,125.23,125.39,10145.0,123.4784,123.5769,123.4094,123.5671,10145.0
2024-04-01 11:15:00,125.4,125.4,125.19,125.2,11030.0,123.5769,123.5769,123.37,123.3799,11030.0
2024-04-01 11:20:00,125.19,125.21,125.02,125.16,22518.0,123.37,123.3897,123.2025,123.3404,22518.0
2024-04-01 11:25:00,125.17,125.18,125.08,125.1,17875.0,123.3503,123.3601,123.2616,123.2813,17875.0
2024-04-01 11:30:00,125.09,125.11,124.98,125.04,19267.0,123.2715,123.2912,123.163,123.2222,19267.0
2024-04-01 11:35:00,125.07,125.09,125.01,125.06,7084.0,123.2517,123.2715,123.1926,123.2419,7084.0
2024-04-01 11:40:00,125.06,125.18,124.98,125.18,17900.0,123.2419,123.3601,123.163,123.3601,17900.0
2024-04-01 11:45:00,125.18,125.19,124.98,125.17,38550.0,123.3601,123.37,123.163,123.3503,38550.0
2024-04-01 11:50:00,125.18,125.2,124.99,125.04,11294.0,123.3601,123.3799,123.1729,123.2222,11294.0
2024-04-01 11:55:00,125.04,125.05,124.92,124.92,9672.0,123.2222,123.232,123.1039,123.1039,9672.0
2024-04-01 12:00:00,124.95,125.01,124.91,125.0,11105.0,123.1335,123.1926,123.0941,123.1828,11105.0
2024-04-01 12:05:00,124.98,125.0,124.91,124.95,18772.0,123.163,123.1828,123.0941,123.1335,18772.0
2024-04-01 12:10:00,124.95,124.96,124.89,124.93,13454.0,123.1335,123.1433,123.0744,123.1138,13454.0
2024-04-01 12:15:00,124.96,125.02,124.95,124.97,18136.0,123.1433,123.2025,123.1335,123.1532,18136.0
2024-04-01 12:20:00,124.95,124.99,124.82,124.91,28696.0,123.1335,123.1729,123.0054,123.0941,28696.0
2024-04-01 12:25:00,124.91,125.03,124.91,125.0,15335.0,123.0941,123.2123,123.0941,123.1828,15335.0
2024-04-01 12:30:00,125.01,125.04,124.97,124.97,12892.0,123.1926,123.2222,123.1532,123.1532,12892.0
2024-04-01 12:35:00,124.97,124.97,124.86,124.9,11309.0,123.1532,123.1532,123.0448,123.0842,11309.0
2024-04-01 12:40:00,124.93,125.04,124.92,125.04,7367.0,123.1138,123.2222,123.1039,123.2222,7367.0
2024-04-01 12:45:00,125.03,125.03,124.91,124.92,12263.0,123.2123,123.2123,123.0941,123.1039,12263.0
2024-04-01 12:50:00,124.91,125.0,124.88,124.93,20587.0,123.0941,123.1828,123.0645,123.1138,20587.0
2024-04-01 12:55:00,124.93,124.93,124.75,124.76,13597.0,123.1138,123.1138,122.9364,122.9462,13597.0
2024-04-01 13:00:00,124.78,124.88,124.78,124.85,11806.0,122.966,123.0645,122.966,123.0349,11806.0
2024-04-01 13:05:00,124.87,124.89,124.76,124.84,7853.0,123.0546,123.0744,122.9462,123.0251,7853.0
2024-04-01 13:10:00,124.83,124.83,124.7,124.75,19997.0,123.0152,123.0152,122.8871,122.9364,19997.0
2024-04-01 13:15:00,124.73,124.8,124.64,124.77,29629.0,122.9167,122.9857,122.828,122.9561,29629.0
2024-04-01 13:20:00,124.79,124.79,124.56,124.62,21095.0,122.9758,122.9758,122.7492,122.8083,21095.0
2024-04-01 13:25:00,124.59,124.75,124.59,124.74,7701.0,122.7787,122.9364,122.7787,122.9265,7701.0
2024-04-01 13:30:00,124.72,124.78,124.6,124.61,13691.0,122.9068,122.966,122.7886,122.7984,13691.0
2024-04-01 13:35:00,124.62,124.72,124.57,124.66,14096.0,122.8083,122.9068,122.759,122.8477,14096.0
2024-04-01 13:40:00,124.66,124.76,124.63,124.76,27671.0,122.8477,122.9462,122.8181,122.9462,27671.0
2024-04-01 13:45:00,124.74,124.79,124.71,124.74,13222.0,122.9265,122.9758,122.897,122.9265,13222.0
2024-04-01 13:50:00,124.74,124.79,124.7,124.79,11023.0,122.9265,122.9758,122.8871,122.9758,11023.0
2024-04-01 13:55:00,124.8,124.82,124.71,124.75,14049.0,122.9857,123.0054,122.897,122.9364,14049.0
2024-04-01 14:00:00,124.74,124.8,124.72,124.8,15443.0,122.9265,122.9857,122.9068,122.9857,15443.0
2024-04-01 14:05:00,124.78,124.82,124.7,124.76,17093.0,122.966,123.0054,122.8871,122.9462,17093.0
2024-04-01 14:10:00,124.77,124.79,124.68,124.76,11447.0,122.9561,122.9758,122.8674,122.9462,11447.0
2024-04-01 14:15:00,124.79,124.91,124.79,124.89,17622.0,122.9758,123.0941,122.9758,123.0744,17622.0
2024-04-01 14:20:00,124.88,124.9,124.81,124.85,15403.0,123.0645,123.0842,122.9955,123.0349,15403.0
2024-04-01 14:25:00,124.86,125.04,124.85,124.9,62946.0,123.0448,123.2222,123.0349,123.0842,62946.0
2024-04-01 14:30:00,124.91,124.94,124.87,124.91,9668.0,123.0941,123.1236,123.0546,123.0941,9668.0
2024-04-01 14:35:00,124.92,124.96,124.9,124.92,19617.0,123.1039,123.1433,123.0842,123.1039,19617.0
2024-04-01 14:40:00,124.93,125.01,124.92,125.01,14583.0,123.1138,123.1926,123.1039,123.1926,14583.0
2024-04-01 14:45:00,125.0,125.02,124.95,125.01,7555.0,123.1828,123.2025,123.1335,123.1926,7555.0
2024-04-01 14:50:00,125.01,125.15,124.97,125.15,14028.0,123.1926,123.3306,123.1532,123.3306,14028.0
2024-04-01 14:55:00,125.16,125.18,125.02,125.09,13447.0,123.3404,123.3601,123.2025,123.2715,13447.0
2024-04-01 15:00:00,125.08,125.17,125.01,125.16,22791.0,123.2616,123.3503,123.1926,123.3404,22791.0
2024-04-01 15:05:00,125.16,125.17,125.1,125.1,20568.0,123.3404,123.3503,123.2813,123.2813,20568.0
2024-04-01 15:10:00,125.11,125.15,125.03,125.13,23060.0,123.2912,123.3306,123.2123,123.3109,23060.0
2024-04-01 15:15:00,125.14,125.3,125.13,125.15,64128.0,123.3207,123.4784,123.3109,123.3306,64128.0
2024-04-01 15:20:00,125.15,125.26,125.14,125.23,25161.0,123.3306,123.439,123.3207,123.4094,25161.0
2024-04-01 15:25:00,125.23,125.25,125.09,125.12,29644.0,123.4094,123.4291,123.2715,123.301,29644.0
2024-04-01 15:30:00,125.12,125.16,125.02,125.12,54247.0,123.301,123.3404,123.2025,123.301,54247.0
2024-04-01 15:35:00,125.12,125.13,124.95,125.01,17612.0,123.301,123.3109,123.1335,123.1926,17612.0
2024-04-01 15:40:00,125.01,125.21,125.01,125.18,25311.0,123.1926,123.3897,123.1926,123.3601,25311.0
2024-04-01 15:45:00,125.18,125.24,125.08,125.23,50406.0,123.3601,123.4193,123.2616,123.4094,50406.0
2024-04-01 15:50:00,125.23,125.54,125.21,125.52,104610.0,123.4094,123.7149,123.3897,123.6952,104610.0
2024-04-01 15:55:00,125.53,125.59,125.44,125.48,254808.0,123.7051,123.7642,123.6164,123.6558,254808.0
2024-04-02 09:30:00,124.51,124.93,124.11,124.61,118716.0,122.6999,123.1138,122.3057,122.7984,118716.0
2024-04-02 09:35:00,124.58,124.63,124.25,124.44,49382.0,122.7689,122.8181,122.4437,122.6309,49382.0
2024-04-02 09:40:00,124.43,124.66,124.05,124.21,36394.0,122.621,122.8477,122.2466,122.4042,36394.0
2024-04-02 09:45:00,124.22,124.29,123.97,124.08,36119.0,122.4141,122.4831,122.1677,122.2761,36119.0
2024-04-02 09:50:00,124.06,124.07,123.8,124.0,41820.0,122.2564,122.2663,122.0002,122.1973,41820.0
2024-04-02 09:55:00,124.02,124.11,123.87,123.9,35647.0,122.217,122.3057,122.0692,122.0988,35647.0
2024-04-02 10:00:00,123.92,124.1,123.82,124.1,35963.0,122.1185,122.2958,122.0199,122.2958,35963.0
2024-04-02 10:05:00,124.08,124.08,123.79,123.81,30961.0,122.2761,122.2761,121.9903,122.0101,30961.0
2024-04-02 10:10:00,123.79,123.85,123.6,123.62,38406.0,121.9903,122.0495,121.8031,121.8228,38406.0
2024-04-02 10:15:00,123.63,123.68,123.47,123.5,63305.0,121.8327,121.8819,121.675,121.7046,63305.0
2024-04-02 10:20:00,123.49,123.94,123.43,123.91,60238.0,121.6947,122.1382,121.6356,122.1086,60238.0
2024-04-02 10:25:00,123.92,123.93,123.56,123.78,70694.0,122.1185,122.1283,121.7637,121.9805,70694.0
2024-04-02 10:30:00,123.79,123.79,123.61,123.78,48374.0,121.9903,121.9903,121.813,121.9805,48374.0
2024-04-02 10:35:00,123.78,124.03,123.74,124.03,34088.0,121.9805,122.2269,121.9411,122.2269,34088.0
2024-04-02 10:40:00,124.02,124.03,123.89,123.93,32708.0,122.217,122.2269,122.0889,122.1283,32708.0
2024-04-02 10:45:00,123.95,124.04,123.83,123.92,29861.0,122.148,122.2367,122.0298,122.1185,29861.0
2024-04-02 10:50:00,123.92,123.94,123.76,123.82,16138.0,122.1185,122.1382,121.9608,122.0199,16138.0
2024-04-02 10:55:00,123.82,123.83,123.64,123.72,22159.0,122.0199,122.0298,121.8425,121.9214,22159.0
2024-04-02 11:00:00,123.73,123.8,123.64,123.68,27266.0,121.9312,122.0002,121.8425,121.8819,27266.0
2024-04-02 11:05:00,123.69,123.89,123.66,123.89,33566.0,121.8918,122.0889,121.8622,122.0889,33566.0
2024-04-02 11:10:00,123.88,124.11,123.88,124.06,29144.0,122.079,122.3057,122.079,122.2564,29144.0
2024-04-02 11:15:00,124.06,124.06,123.85,123.93,35178.0,122.2564,122.2564,122.0495,122.1283,35178.0
2024-04-02 11:20:00,123.92,123.96,123.89,123.89,23006.0,122.1185,122.1579,122.0889,122.0889,23006.0
2024-04-02 11:25:00,123.89,123.89,123.77,123.84,30746.0,122.0889,122.0889,121.9706,122.0396,30746.0
2024-04-02 11:30:00,123.83,124.02,123.81,123.99,31233.0,122.0298,122.217,122.0101,122.1874,31233.0
2024-04-02 11:35:00,123.98,124.09,123.83,123.83,28850.0,122.1776,122.286,122.0298,122.0298,28850.0
2024-04-02 11:40:00,123.83,123.93,123.83,123.87,19496.0,122.0298,122.1283,122.0298,122.0692,19496.0
2024-04-02 11:45:00,123.86,123.9,123.79,123.8,21340.0,122.0593,122.0988,121.9903,122.0002,21340.0
2024-04-02 11:50:00,123.82,123.83,123.78,123.82,15481.0,122.0199,122.0298,121.9805,122.0199,15481.0
2024-04-02 11:55:00,123.82,124.07,123.82,124.02,28315.0,122.0199,122.2663,122.0199,122.217,28315.0
2024-04-02 12:00:00,124.02,124.02,123.91,123.96,14303.0,122.217,122.217,122.1086,122.1579,14303.0
2024-04-02 12:05:00,123.96,123.97,123.88,123.93,9639.0,122.1579,122.1677,122.079,122.1283,9639.0
2024-04-02 12:10:00,123.93,123.96,123.89,123.93,15638.0,122.1283,122.1579,122.0889,122.1283,15638.0
2024-04-02 12:15:00,123.92,123.94,123.73,123.85,15461.0,122.1185,122.1382,121.9312,122.0495,15461.0
2024-04-02 12:20:00,123.85,123.92,123.78,123.87,12501.0,122.0495,122.1185,121.9805,122.0692,12501.0
2024-04-02 12:25:00,123.89,123.95,123.89,123.94,12136.0,122.0889,122.148,122.0889,122.1382,12136.0
2024-04-02 12:30:00,123.94,124.01,123.89,123.91,15119.0,122.1382,122.2072,122.0889,122.1086,15119.0
2024-04-02 12:35:00,123.91,123.99,123.88,123.99,13470.0,122.1086,122.1874,122.079,122.1874,13470.0
2024-04-02 12:40:00,123.99,124.08,123.97,123.97,14904.0,122.1874,122.2761,122.1677,122.1677,14904.0
2024-04-02 12:45:00,123.96,124.17,123.95,124.15,14234.0,122.1579,122.3648,122.148,122.3451,14234.0
2024-04-02 12:50:00,124.14,124.17,124.11,124.13,12973.0,122.3353,122.3648,122.3057,122.3254,12973.0
2024-04-02 12:55:00,124.12,124.17,124.05,124.15,14134.0,122.3156,122.3648,122.2466,122.3451,14134.0
2024-04-02 13:00:00,124.15,124.29,124.15,124.22,28886.0,122.3451,122.4831,122.3451,122.4141,28886.0
2024-04-02 13:05:00,124.22,124.23,124.1,124.1,11693.0,122.4141,122.424,122.2958,122.2958,11693.0
2024-04-02 13:10:00,124.09,124.13,124.06,124.11,13502.0,122.286,122.3254,122.2564,122.3057,13502.0
2024-04-02 13:15:00,124.1,124.15,124.07,124.08,13486.0,122.2958,122.3451,122.2663,122.2761,13486.0
2024-04-02 13:20:00,124.1,124.15,124.08,124.11,10133.0,122.2958,122.3451,122.2761,122.3057,10133.0
2024-04-02 13:25:00,124.16,124.2,124.1,124.16,13449.0,122.355,122.3944,122.2958,122.355,13449.0
2024-04-02 13:30:00,124.16,124.23,124.14,124.17,15863.0,122.355,122.424,122.3353,122.3648,15863.0
2024-04-02 13:35:00,124.18,124.21,124.11,124.17,21972.0,122.3747,122.4042,122.3057,122.3648,21972.0
2024-04-02 13:40:00,124.17,124.2,124.08,124.13,23153.0,122.3648,122.3944,122.2761,122.3254,23153.0
2024-04-02 13:45:00,124.13,124.18,124.12,124.17,14353.0,122.3254,122.3747,122.3156,122.3648,14353.0
2024-04-02 13:50:00,124.18,124.22,124.14,124.22,33133.0,122.3747,122.4141,122.3353,122.4141,33133.0
2024-04-02 13:55:00,124.23,124.24,124.13,124.17,22197.0,122.424,122.4338,122.3254,122.3648,22197.0
2024-04-02 14:00:00,124.17,124.19,124.13,124.18,11506.0,122.3648,122.3845,122.3254,122.3747,11506.0
2024-04-02 14:05:00,124.19,124.25,124.15,124.25,17723.0,122.3845,122.4437,122.3451,122.4437,17723.0
2024-04-02 14:10:00,124.25,124.29,124.2,124.21,13733.0,122.4437,122.4831,122.3944,122.4042,13733.0
2024-04-02 14:15:00,124.21,124.23,124.15,124.2,13536.0,122.4042,122.424,122.3451,122.3944,13536.0
2024-04-02 14:20:00,124.22,124.24,124.12,124.13,17115.0,122.4141,122.4338,122.3156,122.3254,17115.0
2024-04-02 14:25:00,124.13,124.19,124.08,124.18,21307.0,122.3254,122.3845,122.2761,122.3747,21307.0
2024-04-02 14:30:00,124.19,124.25,124.18,124.22,14406.0,122.3845,122.4437,122.3747,122.4141,14406.0
2024-04-02 14:35:00,124.21,124.21,124.1,124.11,16926.0,122.4042,122.4042,122.2958,122.3057,16926.0
2024-04-02 14:40:00,124.11,124.19,124.07,124.17,19768.0,122.3057,122.3845,122.2663,122.3648,19768.0
2024-04-02 14:45:00,124.16,124.16,124.07,124.1,18582.0,122.355,122.355,122.2663,122.2958,18582.0
2024-04-02 14:50:00,124.11,124.2,124.1,124.15,15076.0,122.3057,122.3944,122.2958,122.3451,15076.0
2024-04-02 14:55:00,124.16,124.21,124.14,124.16,24806.0,122.355,122.4042,122.3353,122.355,24806.0
2024-04-02 15:00:00,124.17,124.29,124.13,124.26,62868.0,122.3648,122.4831,122.3254,122.4535,62868.0
2024-04-02 15:05:00,124.26,124.37,124.25,124.29,30528.0,122.4535,122.5619,122.4437,122.4831,30528.0
2024-04-02 15:10:00,124.31,124.31,124.06,124.08,30984.0,122.5028,122.5028,122.2564,122.2761,30984.0
2024-04-02 15:15:00,124.08,124.16,124.06,124.1,33399.0,122.2761,122.355,122.2564,122.2958,33399.0
2024-04-02 15:20:00,124.12,124.26,124.11,124.26,30065.0,122.3156,122.4535,122.3057,122.4535,30065.0
2024-04-02 15:25:00,124.26,124.34,124.26,124.33,28176.0,122.4535,122.5324,122.4535,122.5225,28176.0
2024-04-02 15:30:00,124.34,124.42,124.26,124.34,56070.0,122.5324,122.6112,122.4535,122.5324,56070.0
2024-04-02 15:35:00,124.34,124.4,124.33,124.36,25197.0,122.5324,122.5915,122.5225,122.5521,25197.0
2024-04-02 15:40:00,124.36,124.38,124.28,124.34,24362.0,122.5521,122.5718,122.4732,122.5324,24362.0
2024-04-02 15:45:00,124.33,124.37,124.28,124.34,59582.0,122.5225,122.5619,122.4732,122.5324,59582.0
2024-04-02 15:50:00,124.33,124.41,124.2,124.3,86398.0,122.5225,122.6013,122.3944,122.4929,86398.0
2024-04-02 15:55:00,124.31,124.47,124.29,124.44,264230.0,122.5028,122.6605,122.4831,122.6309,264230.0
2024-04-03 09:30:00,124.26,124.41,124.06,124.19,100777.0,122.4535,122.6013,122.2564,122.3845,100777.0
2024-04-03 09:35:00,124.17,124.62,124.16,124.6,45622.0,122.3648,122.8083,122.355,122.7886,45622.0
2024-04-03 09:40:00,124.6,124.71,124.51,124.65,25581.0,122.7886,122.897,122.6999,122.8378,25581.0
2024-04-03 09:45:00,124.62,124.99,124.6,124.86,48281.0,122.8083,123.1729,122.7886,123.0448,48281.0
2024-04-03 09:50:00,124.9,124.95,124.73,124.95,35392.0,123.0842,123.1335,122.9167,123.1335,35392.0
2024-04-03 09:55:00,124.91,125.09,124.76,125.09,40735.0,123.0941,123.2715,122.9462,123.2715,40735.0
2024-04-03 10:00:00,125.1,125.63,125.1,125.5,98287.0,123.2813,123.8036,123.2813,123.6755,98287.0
2024-04-03 10:05:00,125.51,125.6,125.16,125.19,46466.0,123.6853,123.774,123.3404,123.37,46466.0
2024-04-03 10:10:00,125.18,125.31,125.15,125.25,38381.0,123.3601,123.4883,123.3306,123.4291,38381.0
2024-04-03 10:15:00,125.28,125.36,125.19,125.36,28117.0,123.4587,123.5375,123.37,123.5375,28117.0
2024-04-03 10:20:00,125.36,125.56,125.33,125.46,39087.0,123.5375,123.7346,123.508,123.6361,39087.0
2024-04-03 10:25:00,125.45,125.52,125.37,125.37,35097.0,123.6262,123.6952,123.5474,123.5474,35097.0
2024-04-03 10:30:00,125.38,125.43,125.28,125.34,37968.0,123.5572,123.6065,123.4587,123.5178,37968.0
2024-04-03 10:35:00,125.32,125.58,125.32,125.57,28335.0,123.4981,123.7543,123.4981,123.7445,28335.0
2024-04-03 10:40:00,125.58,125.66,125.54,125.64,26124.0,123.7543,123.8332,123.7149,123.8135,26124.0
2024-04-03 10:45:00,125.63,125.69,125.57,125.69,37944.0,123.8036,123.8627,123.7445,123.8627,37944.0
2024-04-03 10:50:00,125.69,125.79,125.65,125.69,27997.0,123.8627,123.9613,123.8233,123.8627,27997.0
2024-04-03 10:55:00,125.7,125.81,125.69,125.77,17005.0,123.8726,123.981,123.8627,123.9416,17005.0
2024-04-03 11:00:00,125.8,125.84,125.71,125.73,44963.0,123.9711,124.0105,123.8824,123.9021,44963.0
2024-04-03 11:05:00,125.74,125.86,125.72,125.85,17435.0,123.912,124.0303,123.8923,124.0204,17435.0
2024-04-03 11:10:00,125.85,125.94,125.81,125.92,30296.0,124.0204,124.1091,123.981,124.0894,30296.0
2024-04-03 11:15:00,125.92,125.98,125.85,125.88,25291.0,124.0894,124.1485,124.0204,124.05,25291.0
2024-04-03 11:20:00,125.89,126.18,125.88,126.1,77344.0,124.0598,124.3456,124.05,124.2668,77344.0
2024-04-03 11:25:00,126.1,126.15,125.94,126.0,40854.0,124.2668,124.316,124.1091,124.1682,40854.0
2024-04-03 11:30:00,126.0,126.17,125.98,126.05,52686.0,124.1682,124.3357,124.1485,124.2175,52686.0
2024-04-03 11:35:00,126.08,126.17,126.06,126.13,33684.0,124.2471,124.3357,124.2273,124.2963,33684.0
2024-04-03 11:40:00,126.14,126.2,126.02,126.16,38545.0,124.3062,124.3653,124.1879,124.3259,38545.0
2024-04-03 11:45:00,126.16,126.22,126.11,126.22,35335.0,124.3259,124.385,124.2766,124.385,35335.0
2024-04-03 11:50:00,126.23,126.24,126.1,126.17,25492.0,124.3949,124.4047,124.2668,124.3357,25492.0
2024-04-03 11:55:00,126.17,126.37,126.15,126.27,67460.0,124.3357,124.5328,124.316,124.4343,67460.0
2024-04-03 12:00:00,126.28,126.28,126.16,126.25,47266.0,124.4442,124.4442,124.3259,124.4146,47266.0
2024-04-03 12:05:00,126.23,126.27,126.17,126.21,25406.0,124.3949,124.4343,124.3357,124.3752,25406.0
2024-04-03 12:10:00,126.21,126.28,126.16,126.27,66240.0,124.3752,124.4442,124.3259,124.4343,66240.0
2024-04-03 12:15:00,126.28,126.32,126.01,126.32,44870.0,124.4442,124.4836,124.1781,124.4836,44870.0
2024-04-03 12:20:00,126.32,126.41,126.28,126.37,66481.0,124.4836,124.5723,124.4442,124.5328,66481.0
2024-04-03 12:25:00,126.37,126.39,126.16,126.22,25012.0,124.5328,124.5526,124.3259,124.385,25012.0
2024-04-03 12:30:00,126.21,126.35,126.21,126.28,15234.0,124.3752,124.5131,124.3752,124.4442,15234.0
2024-04-03 12:35:00,126.26,126.26,125.95,125.97,27730.0,124.4244,124.4244,124.1189,124.1387,27730.0
2024-04-03 12:40:00,125.99,126.17,125.99,126.02,18908.0,124.1584,124.3357,124.1584,124.1879,18908.0
2024-04-03 12:45:00,126.01,126.08,126.01,126.07,16940.0,124.1781,124.2471,124.1781,124.2372,16940.0
2024-04-03 12:50:00,126.05,126.06,125.99,126.0,11620.0,124.2175,124.2273,124.1584,124.1682,11620.0
2024-04-03 12:55:00,126.01,126.02,125.91,125.91,14302.0,124.1781,124.1879,124.0795,124.0795,14302.0
2024-04-03 13:00:00,125.91,126.03,125.91,125.96,23925.0,124.0795,124.1978,124.0795,124.1288,23925.0
2024-04-03 13:05:00,125.96,126.01,125.93,126.0,21062.0,124.1288,124.1781,124.0992,124.1682,21062.0
2024-04-03 13:10:00,126.01,126.06,125.97,126.0,16359.0,124.1781,124.2273,124.1387,124.1682,16359.0
2024-04-03 13:15:00,125.99,126.02,125.93,126.0,26041.0,124.1584,124.1879,124.0992,124.1682,26041.0
2024-04-03 13:20:00,126.0,126.01,125.95,125.98,14224.0,124.1682,124.1781,124.1189,124.1485,14224.0
2024-04-03 13:25:00,125.98,126.03,125.96,125.99,19085.0,124.1485,124.1978,124.1288,124.1584,19085.0
2024-04-03 13:30:00,126.0,126.01,125.95,126.0,12053.0,124.1682,124.1781,124.1189,124.1682,12053.0
2024-04-03 13:35:00,125.99,125.99,125.87,125.89,20406.0,124.1584,124.1584,124.0401,124.0598,20406.0
2024-04-03 13:40:00,125.89,125.9,125.8,125.81,20366.0,124.0598,124.0697,123.9711,123.981,20366.0
2024-04-03 13:45:00,125.81,125.83,125.72,125.78,32975.0,123.981,124.0007,123.8923,123.9514,32975.0
2024-04-03 13:50:00,125.78,125.8,125.69,125.72,20449.0,123.9514,123.9711,123.8627,123.8923,20449.0
2024-04-03 13:55:00,125.71,125.91,125.61,125.81,72826.0,123.8824,124.0795,123.7839,123.981,72826.0
2024-04-03 14:00:00,125.85,125.85,125.72,125.8,13621.0,124.0204,124.0204,123.8923,123.9711,13621.0
2024-04-03 14:05:00,125.81,125.92,125.77,125.91,13643.0,123.981,124.0894,123.9416,124.0795,13643.0
2024-04-03 14:10:00,125.89,125.96,125.85,125.86,16964.0,124.0598,124.1288,124.0204,124.0303,16964.0
2024-04-03 14:15:00,125.87,125.88,125.76,125.81,19735.0,124.0401,124.05,123.9317,123.981,19735.0
2024-04-03 14:20:00,125.82,125.86,125.76,125.79,19765.0,123.9908,124.0303,123.9317,123.9613,19765.0
2024-04-03 14:25:00,125.78,125.78,125.69,125.74,17869.0,123.9514,123.9514,123.8627,123.912,17869.0
2024-04-03 14:30:00,125.73,125.76,125.62,125.66,34442.0,123.9021,123.9317,123.7937,123.8332,34442.0
2024-04-03 14:35:00,125.68,125.7,125.62,125.64,17674.0,123.8529,123.8726,123.7937,123.8135,17674.0
2024-04-03 14:40:00,125.64,125.67,125.53,125.56,39658.0,123.8135,123.843,123.7051,123.7346,39658.0
2024-04-03 14:45:00,125.57,125.57,125.46,125.49,26628.0,123.7445,123.7445,123.6361,123.6656,26628.0
2024-04-03 14:50:00,125.5,125.59,125.46,125.59,19193.0,123.6755,123.7642,123.6361,123.7642,19193.0
2024-04-03 14:55:00,125.6,125.63,125.5,125.53,20482.0,123.774,123.8036,123.6755,123.7051,20482.0
2024-04-03 15:00:00,125.53,125.68,125.5,125.56,30111.0,123.7051,123.8529,123.6755,123.7346,30111.0
2024-04-03 15:05:00,125.56,125.58,125.48,125.52,15159.0,123.7346,123.7543,123.6558,123.6952,15159.0
2024-04-03 15:10:00,125.53,125.55,125.27,125.33,34909.0,123.7051,123.7248,123.4488,123.508,34909.0
2024-04-03 15:15:00,125.32,125.49,125.11,125.43,105979.0,123.4981,123.6656,123.2912,123.6065,105979.0
2024-04-03 15:20:00,125.43,125.46,125.3,125.3,44984.0,123.6065,123.6361,123.4784,123.4784,44984.0
2024-04-03 15:25:00,125.3,125.33,125.24,125.3,26336.0,123.4784,123.508,123.4193,123.4784,26336.0
2024-04-03 15:30:00,125.3,125.57,125.26,125.57,47879.0,123.4784,123.7445,123.439,123.7445,47879.0
2024-04-03 15:35:00,125.58,125.92,125.57,125.91,67350.0,123.7543,124.0894,123.7445,124.0795,67350.0
2024-04-03 15:40:00,125.91,125.95,125.82,125.93,53477.0,124.0795,124.1189,123.9908,124.0992,53477.0
2024-04-03 15:45:00,125.93,126.15,125.92,126.15,118043.0,124.0992,124.316,124.0894,124.316,118043.0
2024-04-03 15:50:00,126.14,126.31,126.07,126.25,190463.0,124.3062,124.4737,124.2372,124.4146,190463.0
2024-04-03 15:55:00,126.25,126.33,126.14,126.24,472700.0,124.4146,124.4934,124.3062,124.4047,472700.0
2024-04-04 09:30:00,127.6,127.99,126.78,127.53,242989.0,125.745,126.1293,124.9369,125.676,242989.0
2024-04-04 09:35:00,127.53,127.63,127.11,127.27,77490.0,125.676,125.7745,125.2621,125.4198,77490.0
2024-04-04 09:40:00,127.29,127.5,126.89,126.89,78309.0,125.4395,125.6464,125.0453,125.0453,78309.0
2024-04-04 09:45:00,126.9,127.11,126.74,126.81,66229.0,125.0551,125.2621,124.8975,124.9664,66229.0
2024-04-04 09:50:00,126.82,127.18,126.68,127.08,98218.0,124.9763,125.3311,124.8383,125.2325,98218.0
2024-04-04 09:55:00,127.04,127.13,126.85,127.13,132859.0,125.1931,125.2818,125.0059,125.2818,132859.0
2024-04-04 10:00:00,127.14,127.32,127.05,127.29,49676.0,125.2916,125.469,125.203,125.4395,49676.0
2024-04-04 10:05:00,127.28,127.3,127.13,127.29,32741.0,125.4296,125.4493,125.2818,125.4395,32741.0
2024-04-04 10:10:00,127.29,127.46,127.23,127.37,45466.0,125.4395,125.607,125.3803,125.5183,45466.0
2024-04-04 10:15:00,127.38,127.41,127.05,127.06,124284.0,125.5282,125.5577,125.203,125.2128,124284.0
2024-04-04 10:20:00,127.06,127.16,126.92,127.07,118814.0,125.2128,125.3114,125.0748,125.2227,118814.0
2024-04-04 10:25:00,127.07,127.21,126.98,127.04,52548.0,125.2227,125.3606,125.134,125.1931,52548.0
2024-04-04 10:30:00,127.04,127.19,126.99,127.04,45560.0,125.1931,125.3409,125.1438,125.1931,45560.0
2024-04-04 10:35:00,127.05,127.07,126.99,127.04,25113.0,125.203,125.2227,125.1438,125.1931,25113.0
2024-04-04 10:40:00,127.04,127.04,126.9,126.92,41511.0,125.1931,125.1931,125.0551,125.0748,41511.0
2024-04-04 10:45:00,126.92,126.92,126.82,126.87,47720.0,125.0748,125.0748,124.9763,125.0256,47720.0
2024-04-04 10:50:00,126.87,126.87,126.55,126.62,105968.0,125.0256,125.0256,124.7102,124.7792,105968.0
2024-04-04 10:55:00,126.62,126.88,126.55,126.59,66896.0,124.7792,125.0354,124.7102,124.7496,66896.0
2024-04-04 11:00:00,126.6,126.8,126.58,126.68,34713.0,124.7595,124.9566,124.7398,124.8383,34713.0
2024-04-04 11:05:00,126.67,126.77,126.67,126.73,18445.0,124.8285,124.927,124.8285,124.8876,18445.0
2024-04-04 11:10:00,126.73,126.8,126.73,126.74,37905.0,124.8876,124.9566,124.8876,124.8975,37905.0
2024-04-04 11:15:00,126.74,126.79,126.72,126.73,31297.0,124.8975,124.9467,124.8778,124.8876,31297.0
2024-04-04 11:20:00,126.74,126.8,126.72,126.76,25430.0,124.8975,124.9566,124.8778,124.9172,25430.0
2024-04-04 11:25:00,126.75,126.78,126.72,126.77,31335.0,124.9073,124.9369,124.8778,124.927,31335.0
2024-04-04 11:30:00,126.76,126.87,126.73,126.82,31510.0,124.9172,125.0256,124.8876,124.9763,31510.0
2024-04-04 11:35:00,126.83,126.86,126.49,126.51,21841.0,124.9862,125.0157,124.6511,124.6708,21841.0
2024-04-04 11:40:00,126.51,126.69,126.43,126.6,43277.0,124.6708,124.8482,124.592,124.7595,43277.0
2024-04-04 11:45:00,126.61,126.69,126.37,126.39,27289.0,124.7694,124.8482,124.5328,124.5526,27289.0
2024-04-04 11:50:00,126.39,126.4,126.2,126.28,33269.0,124.5526,124.5624,124.3653,124.4442,33269.0
2024-04-04 11:55:00,126.26,126.26,126.13,126.2,28811.0,124.4244,124.4244,124.2963,124.3653,28811.0
2024-04-04 12:00:00,126.2,126.56,126.17,126.51,49910.0,124.3653,124.7201,124.3357,124.6708,49910.0
2024-04-04 12:05:00,126.51,126.64,126.49,126.59,27255.0,124.6708,124.7989,124.6511,124.7496,27255.0
2024-04-04 12:10:00,126.6,126.6,126.44,126.49,31141.0,124.7595,124.7595,124.6018,124.6511,31141.0
2024-04-04 12:15:00,126.49,126.59,126.48,126.59,22296.0,124.6511,124.7496,124.6412,124.7496,22296.0
2024-04-04 12:20:00,126.6,126.62,126.52,126.59,30198.0,124.7595,124.7792,124.6807,124.7496,30198.0
2024-04-04 12:25:00,126.57,126.59,126.51,126.52,22132.0,124.7299,124.7496,124.6708,124.6807,22132.0
2024-04-04 12:30:00,126.52,126.64,126.51,126.56,25395.0,124.6807,124.7989,124.6708,124.7201,25395.0
2024-04-04 12:35:00,126.56,126.61,126.49,126.59,13357.0,124.7201,124.7694,124.6511,124.7496,13357.0
2024-04-04 12:40:00,126.6,126.67,126.59,126.64,20983.0,124.7595,124.8285,124.7496,124.7989,20983.0
2024-04-04 12:45:00,126.63,126.64,126.56,126.57,13124.0,124.7891,124.7989,124.7201,124.7299,13124.0
2024-04-04 12:50:00,126.57,126.68,126.52,126.67,16096.0,124.7299,124.8383,124.6807,124.8285,16096.0
2024-04-04 12:55:00,126.68,126.72,126.61,126.64,15298.0,124.8383,124.8778,124.7694,124.7989,15298.0
2024-04-04 13:00:00,126.64,126.64,126.34,126.34,28434.0,124.7989,124.7989,124.5033,124.5033,28434.0
2024-04-04 13:05:00,126.35,126.35,126.21,126.33,29224.0,124.5131,124.5131,124.3752,124.4934,29224.0
2024-04-04 13:10:00,126.33,126.44,126.29,126.38,15263.0,124.4934,124.6018,124.454,124.5427,15263.0
2024-04-04 13:15:00,126.38,126.49,126.37,126.47,18912.0,124.5427,124.6511,124.5328,124.6314,18912.0
2024-04-04 13:20:00,126.46,126.5,126.29,126.3,38349.0,124.6215,124.661,124.454,124.4639,38349.0
2024-04-04 13:25:00,126.28,126.37,126.27,126.33,13586.0,124.4442,124.5328,124.4343,124.4934,13586.0
2024-04-04 13:30:00,126.34,126.35,126.26,126.33,21616.0,124.5033,124.5131,124.4244,124.4934,21616.0
2024-04-04 13:35:00,126.32,126.34,126.25,126.3,25864.0,124.4836,124.5033,124.4146,124.4639,25864.0
2024-04-04 13:40:00,126.32,126.33,126.18,126.2,18132.0,124.4836,124.4934,124.3456,124.3653,18132.0
2024-04-04 13:45:00,126.18,126.19,126.02,126.06,23804.0,124.3456,124.3555,124.1879,124.2273,23804.0
2024-04-04 13:50:00,126.02,126.2,126.02,126.2,31034.0,124.1879,124.3653,124.1879,124.3653,31034.0
2024-04-04 13:55:00,126.22,126.3,125.92,125.96,48059.0,124.385,124.4639,124.0894,124.1288,48059.0
2024-04-04 14:00:00,125.97,125.97,125.82,125.87,21840.0,124.1387,124.1387,123.9908,124.0401,21840.0
2024-04-04 14:05:00,125.87,125.89,125.65,125.67,37379.0,124.0401,124.0598,123.8233,123.843,37379.0
2024-04-04 14:10:00,125.61,125.7,125.43,125.43,36560.0,123.7839,123.8726,123.6065,123.6065,36560.0
2024-04-04 14:15:00,125.43,125.58,125.34,125.4,46228.0,123.6065,123.7543,123.5178,123.5769,46228.0
2024-04-04 14:20:00,125.38,125.56,125.3,125.5,65614.0,123.5572,123.7346,123.4784,123.6755,65614.0
2024-04-04 14:25:00,125.5,125.62,125.03,125.04,125209.0,123.6755,123.7937,123.2123,123.2222,125209.0
2024-04-04 14:30:00,125.04,125.18,124.9,125.11,193161.0,123.2222,123.3601,123.0842,123.2912,193161.0
2024-04-04 14:35:00,125.11,125.5,125.1,125.36,56113.0,123.2912,123.6755,123.2813,123.5375,56113.0
2024-04-04 14:40:00,125.33,125.34,124.96,124.97,81651.0,123.508,123.5178,123.1433,123.1532,81651.0
2024-04-04 14:45:00,124.98,125.26,124.94,125.24,64117.0,123.163,123.439,123.1236,123.4193,64117.0
2024-04-04 14:50:00,125.24,125.25,124.97,125.02,36661.0,123.4193,123.4291,123.1532,123.2025,36661.0
2024-04-04 14:55:00,125.02,125.02,124.63,124.72,78486.0,123.2025,123.2025,122.8181,122.9068,78486.0
2024-04-04 15:00:00,124.71,124.81,124.48,124.72,66866.0,122.897,122.9955,122.6703,122.9068,66866.0
2024-04-04 15:05:00,124.73,125.18,124.73,125.16,59682.0,122.9167,123.3601,122.9167,123.3404,59682.0
2024-04-04 15:10:00,125.12,125.13,124.91,124.95,83296.0,123.301,123.3109,123.0941,123.1335,83296.0
2024-04-04 15:15:00,124.96,124.96,124.54,124.56,43109.0,123.1433,123.1433,122.7294,122.7492,43109.0
2024-04-04 15:20:00,124.57,124.71,124.57,124.64,44515.0,122.759,122.897,122.759,122.828,44515.0
2024-04-04 15:25:00,124.63,124.72,124.25,124.28,63364.0,122.8181,122.9068,122.4437,122.4732,63364.0
2024-04-04 15:30:00,124.27,124.49,124.25,124.43,56225.0,122.4634,122.6802,122.4437,122.621,56225.0
2024-04-04 15:35:00,124.4,124.43,124.22,124.24,53532.0,122.5915,122.621,122.4141,122.4338,53532.0
2024-04-04 15:40:00,124.26,124.42,124.16,124.3,67666.0,122.4535,122.6112,122.355,122.4929,67666.0
2024-04-04 15:45:00,124.31,124.46,124.28,124.46,66822.0,122.5028,122.6506,122.4732,122.6506,66822.0
2024-04-04 15:50:00,124.46,124.55,124.22,124.41,123795.0,122.6506,122.7393,122.4141,122.6013,123795.0
2024-04-04 15:55:00,124.41,124.43,124.03,124.19,301200.0,122.6013,122.621,122.2269,122.3845,301200.0
2024-04-05 09:30:00,124.42,125.08,124.15,124.94,184261.0,122.6112,123.2616,122.3451,123.1236,184261.0
2024-04-05 09:35:00,124.87,125.3,124.87,125.09,119063.0,123.0546,123.4784,123.0546,123.2715,119063.0
2024-04-05 09:40:00,125.07,125.08,124.68,124.93,36029.0,123.2517,123.2616,122.8674,123.1138,36029.0
2024-04-05 09:45:00,124.9,125.11,124.83,124.92,37896.0,123.0842,123.2912,123.0152,123.1039,37896.0
2024-04-05 09:50:00,124.89,124.92,124.63,124.78,35512.0,123.0744,123.1039,122.8181,122.966,35512.0
2024-04-05 09:55:00,124.8,124.9,124.61,124.78,32341.0,122.9857,123.0842,122.7984,122.966,32341.0
2024-04-05 10:00:00,124.76,124.91,124.63,124.72,32804.0,122.9462,123.0941,122.8181,122.9068,32804.0
2024-04-05 10:05:00,124.73,124.86,124.52,124.63,72620.0,122.9167,123.0448,122.7097,122.8181,72620.0
2024-04-05 10:10:00,124.62,124.74,124.49,124.64,20420.0,122.8083,122.9265,122.6802,122.828,20420.0
2024-04-05 10:15:00,124.65,124.67,124.46,124.52,27707.0,122.8378,122.8576,122.6506,122.7097,27707.0
2024-04-05 10:20:00,124.51,124.53,124.33,124.39,22065.0,122.6999,122.7196,122.5225,122.5816,22065.0
2024-04-05 10:25:00,124.36,124.36,124.14,124.31,30799.0,122.5521,122.5521,122.3353,122.5028,30799.0
2024-04-05 10:30:00,124.3,124.59,124.21,124.47,47066.0,122.4929,122.7787,122.4042,122.6605,47066.0
2024-04-05 10:35:00,124.44,124.58,124.42,124.52,23448.0,122.6309,122.7689,122.6112,122.7097,23448.0
2024-04-05 10:40:00,124.51,124.66,124.49,124.61,23799.0,122.6999,122.8477,122.6802,122.7984,23799.0
2024-04-05 10:45:00,124.61,124.86,124.6,124.86,44989.0,122.7984,123.0448,122.7886,123.0448,44989.0
2024-04-05 10:50:00,124.85,125.14,124.84,125.12,47882.0,123.0349,123.3207,123.0251,123.301,47882.0
2024-04-05 10:55:00,125.12,125.27,125.1,125.27,30407.0,123.301,123.4488,123.2813,123.4488,30407.0
2024-04-05 11:00:00,125.28,125.29,125.08,125.12,33753.0,123.4587,123.4685,123.2616,123.301,33753.0
2024-04-05 11:05:00,125.12,125.24,125.03,125.2,29999.0,123.301,123.4193,123.2123,123.3799,29999.0
2024-04-05 11:10:00,125.18,125.24,125.08,125.09,34506.0,123.3601,123.4193,123.2616,123.2715,34506.0
2024-04-05 11:15:00,125.09,125.13,124.89,125.1,46769.0,123.2715,123.3109,123.0744,123.2813,46769.0
2024-04-05 11:20:00,125.09,125.28,125.08,125.28,46098.0,123.2715,123.4587,123.2616,123.4587,46098.0
2024-04-05 11:25:00,125.28,125.5,125.22,125.5,27159.0,123.4587,123.6755,123.3996,123.6755,27159.0
2024-04-05 11:30:00,125.48,125.5,125.33,125.33,23987.0,123.6558,123.6755,123.508,123.508,23987.0
2024-04-05 11:35:00,125.33,125.53,125.28,125.52,41198.0,123.508,123.7051,123.4587,123.6952,41198.0
2024-04-05 11:40:00,125.54,125.7,125.53,125.63,22975.0,123.7149,123.8726,123.7051,123.8036,22975.0
2024-04-05 11:45:00,125.65,125.78,125.64,125.66,26190.0,123.8233,123.9514,123.8135,123.8332,26190.0
2024-04-05 11:50:00,125.67,125.84,125.67,125.82,30832.0,123.843,124.0105,123.843,123.9908,30832.0
2024-04-05 11:55:00,125.81,126.0,125.8,125.85,23480.0,123.981,124.1682,123.9711,124.0204,23480.0
2024-04-05 12:00:00,125.84,125.88,125.8,125.85,30856.0,124.0105,124.05,123.9711,124.0204,30856.0
2024-04-05 12:05:00,125.84,125.84,125.74,125.8,18065.0,124.0105,124.0105,123.912,123.9711,18065.0
2024-04-05 12:10:00,125.8,125.86,125.79,125.84,20044.0,123.9711,124.0303,123.9613,124.0105,20044.0
2024-04-05 12:15:00,125.84,125.96,125.84,125.9,17730.0,124.0105,124.1288,124.0105,124.0697,17730.0
2024-04-05 12:20:00,125.89,125.94,125.81,125.94,15670.0,124.0598,124.1091,123.981,124.1091,15670.0
2024-04-05 12:25:00,125.95,125.95,125.81,125.81,20577.0,124.1189,124.1189,123.981,123.981,20577.0
2024-04-05 12:30:00,125.83,125.9,125.71,125.87,28008.0,124.0007,124.0697,123.8824,124.0401,28008.0
2024-04-05 12:35:00,125.87,125.91,125.81,125.89,35716.0,124.0401,124.0795,123.981,124.0598,35716.0
2024-04-05 12:40:00,125.9,125.91,125.71,125.76,15727.0,124.0697,124.0795,123.8824,123.9317,15727.0
2024-04-05 12:45:00,125.76,125.82,125.68,125.68,20665.0,123.9317,123.9908,123.8529,123.8529,20665.0
2024-04-05 12:50:00,125.68,125.79,125.67,125.77,22084.0,123.8529,123.9613,123.843,123.9416,22084.0
2024-04-05 12:55:00,125.77,125.96,125.75,125.94,16151.0,123.9416,124.1288,123.9219,124.1091,16151.0
2024-04-05 13:00:00,125.96,125.99,125.71,125.72,14333.0,124.1288,124.1584,123.8824,123.8923,14333.0
2024-04-05 13:05:00,125.72,125.72,125.42,125.46,43090.0,123.8923,123.8923,123.5967,123.6361,43090.0
2024-04-05 13:10:00,125.46,125.55,125.33,125.35,20536.0,123.6361,123.7248,123.508,123.5277,20536.0
2024-04-05 13:15:00,125.37,125.43,125.34,125.37,41193.0,123.5474,123.6065,123.5178,123.5474,41193.0
2024-04-05 13:20:00,125.38,125.48,125.36,125.38,31008.0,123.5572,123.6558,123.5375,123.5572,31008.0
2024-04-05 13:25:00,125.38,125.38,125.26,125.32,42599.0,123.5572,123.5572,123.439,123.4981,42599.0
2024-04-05 13:30:00,125.33,125.41,125.32,125.37,20589.0,123.508,123.5868,123.4981,123.5474,20589.0
2024-04-05 13:35:00,125.35,125.38,125.26,125.27,18007.0,123.5277,123.5572,123.439,123.4488,18007.0
2024-04-05 13:40:00,125.28,125.31,125.2,125.29,26167.0,123.4587,123.4883,123.3799,123.4685,26167.0
2024-04-05 13:45:00,125.27,125.27,125.15,125.21,21764.0,123.4488,123.4488,123.3306,123.3897,21764.0
2024-04-05 13:50:00,125.2,125.26,125.09,125.1,24744.0,123.3799,123.439,123.2715,123.2813,24744.0
2024-04-05 13:55:00,125.09,125.1,124.86,124.96,40036.0,123.2715,123.2813,123.0448,123.1433,40036.0
2024-04-05 14:00:00,124.96,125.0,124.77,124.91,36779.0,123.1433,123.1828,122.9561,123.0941,36779.0
2024-04-05 14:05:00,124.88,125.12,124.87,125.08,28852.0,123.0645,123.301,123.0546,123.2616,28852.0
2024-04-05 14:10:00,125.08,125.13,124.94,125.0,32894.0,123.2616,123.3109,123.1236,123.1828,32894.0
2024-04-05 14:15:00,125.0,125.07,124.94,124.97,29070.0,123.1828,123.2517,123.1236,123.1532,29070.0
2024-04-05 14:20:00,124.98,125.2,124.97,125.01,30441.0,123.163,123.3799,123.1532,123.1926,30441.0
2024-04-05 14:25:00,125.03,125.17,124.87,124.87,38777.0,123.2123,123.3503,123.0546,123.0546,38777.0
2024-04-05 14:30:00,124.89,125.05,124.89,124.95,27013.0,123.0744,123.232,123.0744,123.1335,27013.0
2024-04-05 14:35:00,124.96,125.06,124.9,125.0,19866.0,123.1433,123.2419,123.0842,123.1828,19866.0
2024-04-05 14:40:00,125.01,125.04,124.79,124.93,32075.0,123.1926,123.2222,122.9758,123.1138,32075.0
2024-04-05 14:45:00,124.92,124.94,124.78,124.8,17865.0,123.1039,123.1236,122.966,122.9857,17865.0
2024-04-05 14:50:00,124.81,124.89,124.75,124.81,26145.0,122.9955,123.0744,122.9364,122.9955,26145.0
2024-04-05 14:55:00,124.8,124.87,124.74,124.85,34176.0,122.9857,123.0546,122.9265,123.0349,34176.0
2024-04-05 15:00:00,124.84,125.01,124.82,125.01,42229.0,123.0251,123.1926,123.0054,123.1926,42229.0
2024-04-05 15:05:00,125.01,125.11,124.92,124.96,27807.0,123.1926,123.2912,123.1039,123.1433,27807.0
2024-04-05 15:10:00,124.96,125.02,124.88,125.01,29508.0,123.1433,123.2025,123.0645,123.1926,29508.0
2024-04-05 15:15:00,125.01,125.07,124.91,125.07,26775.0,123.1926,123.2517,123.0941,123.2517,26775.0
2024-04-05 15:20:00,125.06,125.13,125.0,125.06,38721.0,123.2419,123.3109,123.1828,123.2419,38721.0
2024-04-05 15:25:00,125.08,125.11,125.02,125.09,42109.0,123.2616,123.2912,123.2025,123.2715,42109.0
2024-04-05 15:30:00,125.07,125.22,125.05,125.21,46113.0,123.2517,123.3996,123.232,123.3897,46113.0
2024-04-05 15:35:00,125.2,125.21,125.02,125.11,38490.0,123.3799,123.3897,123.2025,123.2912,38490.0
2024-04-05 15:40:00,125.11,125.2,125.09,125.13,44307.0,123.2912,123.3799,123.2715,123.3109,44307.0
2024-04-05 15:45:00,125.12,125.17,125.05,125.08,62592.0,123.301,123.3503,123.232,123.2616,62592.0
2024-04-05 15:50:00,125.08,125.14,124.99,125.09,97193.0,123.2616,123.3207,123.1729,123.2715,97193.0
2024-04-05 15:55:00,125.09,125.2,124.9,124.9,261351.0,123.2715,123.3799,123.0842,123.0842,261351.0
2024-04-08 09:30:00,125.0,125.12,124.08,124.62,222564.0,123.1828,123.301,122.2761,122.8083,222564.0
2024-04-08 09:35:00,124.58,124.65,123.85,123.89,56411.0,122.7689,122.8378,122.0495,122.0889,56411.0
2024-04-08 09:40:00,123.9,124.02,123.76,123.98,83437.0,122.0988,122.217,121.9608,122.1776,83437.0
2024-04-08 09:45:00,123.94,124.21,123.88,124.14,51832.0,122.1382,122.4042,122.079,122.3353,51832.0
2024-04-08 09:50:00,124.16,124.25,124.01,124.06,65123.0,122.355,122.4437,122.2072,122.2564,65123.0
2024-04-08 09:55:00,124.06,124.23,124.06,124.18,60173.0,122.2564,122.424,122.2564,122.3747,60173.0
2024-04-08 10:00:00,124.15,124.16,123.9,124.01,70683.0,122.3451,122.355,122.0988,122.2072,70683.0
2024-04-08 10:05:00,123.99,124.09,123.96,124.04,50995.0,122.1874,122.286,122.1579,122.2367,50995.0
2024-04-08 10:10:00,124.03,124.33,124.03,124.29,59109.0,122.2269,122.5225,122.2269,122.4831,59109.0
2024-04-08 10:15:00,124.28,124.46,124.26,124.34,47899.0,122.4732,122.6506,122.4535,122.5324,47899.0
2024-04-08 10:20:00,124.35,124.75,124.33,124.75,50025.0,122.5422,122.9364,122.5225,122.9364,50025.0
2024-04-08 10:25:00,124.75,124.84,124.62,124.82,42762.0,122.9364,123.0251,122.8083,123.0054,42762.0
2024-04-08 10:30:00,124.83,125.03,124.83,124.92,52814.0,123.0152,123.2123,123.0152,123.1039,52814.0
2024-04-08 10:35:00,124.93,124.99,124.88,124.9,61947.0,123.1138,123.1729,123.0645,123.0842,61947.0
2024-04-08 10:40:00,124.92,124.94,124.74,124.74,37788.0,123.1039,123.1236,122.9265,122.9265,37788.0
2024-04-08 10:45:00,124.74,124.8,124.64,124.77,51035.0,122.9265,122.9857,122.828,122.9561,51035.0
2024-04-08 10:50:00,124.75,124.86,124.63,124.85,57972.0,122.9364,123.0448,122.8181,123.0349,57972.0
2024-04-08 10:55:00,124.89,124.91,124.79,124.82,29353.0,123.0744,123.0941,122.9758,123.0054,29353.0
2024-04-08 11:00:00,124.85,124.91,124.73,124.88,45477.0,123.0349,123.0941,122.9167,123.0645,45477.0
2024-04-08 11:05:00,124.88,124.92,124.85,124.89,25067.0,123.0645,123.1039,123.0349,123.0744,25067.0
2024-04-08 11:10:00,124.9,124.99,124.88,124.94,46979.0,123.0842,123.1729,123.0645,123.1236,46979.0
2024-04-08 11:15:00,124.95,124.97,124.84,124.86,21534.0,123.1335,123.1532,123.0251,123.0448,21534.0
2024-04-08 11:20:00,124.86,124.94,124.84,124.9,36750.0,123.0448,123.1236,123.0251,123.0842,36750.0
2024-04-08 11:25:00,124.9,124.95,124.88,124.94,23729.0,123.0842,123.1335,123.0645,123.1236,23729.0
2024-04-08 11:30:00,124.92,124.93,124.82,124.82,39687.0,123.1039,123.1138,123.0054,123.0054,39687.0
2024-04-08 11:35:00,124.82,124.83,124.54,124.69,53009.0,123.0054,123.0152,122.7294,122.8773,53009.0
2024-04-08 11:40:00,124.68,124.68,124.54,124.65,20856.0,122.8674,122.8674,122.7294,122.8378,20856.0
2024-04-08 11:45:00,124.64,124.64,124.45,124.47,23980.0,122.828,122.828,122.6408,122.6605,23980.0
2024-04-08 11:50:00,124.47,124.59,124.41,124.56,30568.0,122.6605,122.7787,122.6013,122.7492,30568.0
2024-04-08 11:55:00,124.55,124.6,124.42,124.57,43936.0,122.7393,122.7886,122.6112,122.759,43936.0
2024-04-08 12:00:00,124.55,124.56,124.4,124.51,18937.0,122.7393,122.7492,122.5915,122.6999,18937.0
2024-04-08 12:05:00,124.51,124.57,124.48,124.48,16909.0,122.6999,122.759,122.6703,122.6703,16909.0
2024-04-08 12:10:00,124.47,124.48,124.32,124.37,33239.0,122.6605,122.6703,122.5126,122.5619,33239.0
2024-04-08 12:15:00,124.36,124.44,124.35,124.42,23312.0,122.5521,122.6309,122.5422,122.6112,23312.0
2024-04-08 12:20:00,124.42,124.46,124.28,124.28,38150.0,122.6112,122.6506,122.4732,122.4732,38150.0
2024-04-08 12:25:00,124.28,124.46,124.28,124.41,30799.0,122.4732,122.6506,122.4732,122.6013,30799.0
2024-04-08 12:30:00,124.41,124.5,124.37,124.49,20149.0,122.6013,122.69,122.5619,122.6802,20149.0
2024-04-08 12:35:00,124.5,124.57,124.48,124.55,27273.0,122.69,122.759,122.6703,122.7393,27273.0
2024-04-08 12:40:00,124.55,124.78,124.54,124.73,25876.0,122.7393,122.966,122.7294,122.9167,25876.0
2024-04-08 12:45:00,124.74,124.74,124.59,124.62,23811.0,122.9265,122.9265,122.7787,122.8083,23811.0
2024-04-08 12:50:00,124.62,124.66,124.54,124.64,15777.0,122.8083,122.8477,122.7294,122.828,15777.0
2024-04-08 12:55:00,124.62,124.76,124.61,124.74,25486.0,122.8083,122.9462,122.7984,122.9265,25486.0
2024-04-08 13:00:00,124.74,124.75,124.65,124.65,11663.0,122.9265,122.9364,122.8378,122.8378,11663.0
2024-04-08 13:05:00,124.65,124.66,124.59,124.6,21014.0,122.8378,122.8477,122.7787,122.7886,21014.0
2024-04-08 13:10:00,124.58,124.63,124.53,124.58,18267.0,122.7689,122.8181,122.7196,122.7689,18267.0
2024-04-08 13:15:00,124.56,124.58,124.44,124.5,36992.0,122.7492,122.7689,122.6309,122.69,36992.0
2024-04-08 13:20:00,124.5,124.54,124.44,124.53,13525.0,122.69,122.7294,122.6309,122.7196,13525.0
2024-04-08 13:25:00,124.53,124.63,124.5,124.63,17483.0,122.7196,122.8181,122.69,122.8181,17483.0
2024-04-08 13:30:00,124.62,124.62,124.49,124.5,25626.0,122.8083,122.8083,122.6802,122.69,25626.0
2024-04-08 13:35:00,124.5,124.52,124.44,124.48,21007.0,122.69,122.7097,122.6309,122.6703,21007.0
2024-04-08 13:40:00,124.48,124.56,124.47,124.53,20580.0,122.6703,122.7492,122.6605,122.7196,20580.0
2024-04-08 13:45:00,124.52,124.52,124.41,124.47,25167.0,122.7097,122.7097,122.6013,122.6605,25167.0
2024-04-08 13:50:00,124.48,124.58,124.47,124.58,18704.0,122.6703,122.7689,122.6605,122.7689,18704.0
2024-04-08 13:55:00,124.58,124.69,124.55,124.64,22402.0,122.7689,122.8773,122.7393,122.828,22402.0
2024-04-08 14:00:00,124.65,124.67,124.56,124.59,20128.0,122.8378,122.8576,122.7492,122.7787,20128.0
2024-04-08 14:05:00,124.6,124.74,124.6,124.74,8142.0,122.7886,122.9265,122.7886,122.9265,8142.0
2024-04-08 14:10:00,124.74,124.75,124.69,124.72,18295.0,122.9265,122.9364,122.8773,122.9068,18295.0
2024-04-08 14:15:00,124.73,124.76,124.69,124.72,29985.0,122.9167,122.9462,122.8773,122.9068,29985.0
2024-04-08 14:20:00,124.72,124.74,124.59,124.59,20571.0,122.9068,122.9265,122.7787,122.7787,20571.0
2024-04-08 14:25:00,124.59,124.74,124.59,124.68,24625.0,122.7787,122.9265,122.7787,122.8674,24625.0
2024-04-08 14:30:00,124.67,124.67,124.6,124.64,21962.0,122.8576,122.8576,122.7886,122.828,21962.0
2024-04-08 14:35:00,124.64,124.64,124.55,124.57,32814.0,122.828,122.828,122.7393,122.759,32814.0
2024-04-08 14:40:00,124.57,124.67,124.55,124.67,19802.0,122.759,122.8576,122.7393,122.8576,19802.0
2024-04-08 14:45:00,124.68,124.74,124.6,124.71,20658.0,122.8674,122.9265,122.7886,122.897,20658.0
2024-04-08 14:50:00,124.73,124.8,124.69,124.8,27849.0,122.9167,122.9857,122.8773,122.9857,27849.0
2024-04-08 14:55:00,124.79,124.83,124.74,124.83,30312.0,122.9758,123.0152,122.9265,123.0152,30312.0
2024-04-08 15:00:00,124.83,124.83,124.73,124.74,26341.0,123.0152,123.0152,122.9167,122.9265,26341.0
2024-04-08 15:05:00,124.74,124.82,124.71,124.81,27187.0,122.9265,123.0054,122.897,122.9955,27187.0
2024-04-08 15:10:00,124.82,124.88,124.79,124.81,34092.0,123.0054,123.0645,122.9758,122.9955,34092.0
2024-04-08 15:15:00,124.81,124.89,124.77,124.89,37299.0,122.9955,123.0744,122.9561,123.0744,37299.0
2024-04-08 15:20:00,124.89,125.02,124.88,125.01,77741.0,123.0744,123.2025,123.0645,123.1926,77741.0
2024-04-08 15:25:00,125.0,125.03,124.84,125.02,159634.0,123.1828,123.2123,123.0251,123.2025,159634.0
2024-04-08 15:30:00,124.99,125.07,124.89,125.03,49808.0,123.1729,123.2517,123.0744,123.2123,49808.0
2024-04-08 15:35:00,125.03,125.06,124.91,124.95,63632.0,123.2123,123.2419,123.0941,123.1335,63632.0
2024-04-08 15:40:00,124.94,124.96,124.79,124.9,49971.0,123.1236,123.1433,122.9758,123.0842,49971.0
2024-04-08 15:45:00,124.9,124.99,124.88,124.99,41440.0,123.0842,123.1729,123.0645,123.1729,41440.0
2024-04-08 15:50:00,124.98,125.02,124.88,124.9,84455.0,123.163,123.2025,123.0645,123.0842,84455.0
2024-04-08 15:55:00,124.89,124.89,124.28,124.43,516732.0,123.0744,123.0744,122.4732,122.621,516732.0
2024-04-09 09:30:00,124.31,124.75,123.91,124.0,113207.0,122.9004,123.3354,122.505,122.5939,113207.0
2024-04-09 09:35:00,123.98,124.2,123.88,123.92,51845.0,122.5742,122.7917,122.4753,122.5149,51845.0
2024-04-09 09:40:00,123.91,124.0,123.64,123.64,54588.0,122.505,122.5939,122.238,122.238,54588.0
2024-04-09 09:45:00,123.63,123.69,123.08,123.08,104607.0,122.2281,122.2875,121.6844,121.6844,104607.0
2024-04-09 09:50:00,123.1,123.21,123.01,123.12,59677.0,121.7042,121.8129,121.6152,121.7239,59677.0
2024-04-09 09:55:00,123.13,123.16,122.69,122.8,117177.0,121.7338,121.7635,121.2988,121.4076,117177.0
2024-04-09 10:00:00,122.81,123.05,122.78,122.82,61649.0,121.4174,121.6547,121.3878,121.4273,61649.0
2024-04-09 10:05:00,122.82,122.84,122.53,122.54,62403.0,121.4273,121.4471,121.1406,121.1505,62403.0
2024-04-09 10:10:00,122.53,122.72,122.44,122.52,88993.0,121.1406,121.3285,121.0516,121.1307,88993.0
2024-04-09 10:15:00,122.54,122.72,122.49,122.57,53023.0,121.1505,121.3285,121.1011,121.1802,53023.0
2024-04-09 10:20:00,122.57,122.58,122.34,122.37,70998.0,121.1802,121.19,120.9528,120.9824,70998.0
2024-04-09 10:25:00,122.33,122.33,121.79,121.84,103608.0,120.9429,120.9429,120.409,120.4584,103608.0
2024-04-09 10:30:00,121.85,121.88,121.62,121.73,66459.0,120.4683,120.498,120.2409,120.3497,66459.0
2024-04-09 10:35:00,121.77,121.8,121.53,121.53,50835.0,120.3892,120.4189,120.152,120.152,50835.0
2024-04-09 10:40:00,121.55,121.62,121.25,121.45,68636.0,120.1717,120.2409,119.8751,120.0729,68636.0
2024-04-09 10:45:00,121.46,121.65,121.24,121.35,64177.0,120.0827,120.2706,119.8652,119.974,64177.0
2024-04-09 10:50:00,121.34,121.62,121.3,121.44,55051.0,119.9641,120.2409,119.9246,120.063,55051.0
2024-04-09 10:55:00,121.44,121.86,121.44,121.86,46499.0,120.063,120.4782,120.063,120.4782,46499.0
2024-04-09 11:00:00,121.86,121.86,121.62,121.63,29260.0,120.4782,120.4782,120.2409,120.2508,29260.0
2024-04-09 11:05:00,121.64,122.1,121.64,122.05,45503.0,120.2607,120.7155,120.2607,120.6661,45503.0
2024-04-09 11:10:00,122.04,122.08,121.9,121.95,36242.0,120.6562,120.6957,120.5178,120.5672,36242.0
2024-04-09 11:15:00,121.96,122.24,121.96,122.16,32272.0,120.5771,120.8539,120.5771,120.7748,32272.0
2024-04-09 11:20:00,122.15,122.23,122.01,122.13,31521.0,120.7649,120.844,120.6265,120.7451,31521.0
2024-04-09 11:25:00,122.13,122.17,122.05,122.1,32417.0,120.7451,120.7847,120.6661,120.7155,32417.0
2024-04-09 11:30:00,122.1,122.26,122.05,122.07,39344.0,120.7155,120.8737,120.6661,120.6858,39344.0
2024-04-09 11:35:00,122.07,122.26,122.05,122.14,18404.0,120.6858,120.8737,120.6661,120.755,18404.0
2024-04-09 11:40:00,122.17,122.49,122.17,122.42,33836.0,120.7847,121.1011,120.7847,121.0319,33836.0
2024-04-09 11:45:00,122.42,122.58,122.42,122.55,22747.0,121.0319,121.19,121.0319,121.1604,22747.0
2024-04-09 11:50:00,122.56,122.6,122.45,122.6,37964.0,121.1703,121.2098,121.0615,121.2098,37964.0
2024-04-09 11:55:00,122.6,122.65,122.53,122.61,27899.0,121.2098,121.2593,121.1406,121.2197,27899.0
2024-04-09 12:00:00,122.6,122.74,122.56,122.68,32211.0,121.2098,121.3482,121.1703,121.2889,32211.0
2024-04-09 12:05:00,122.68,122.69,122.57,122.57,13966.0,121.2889,121.2988,121.1802,121.1802,13966.0
2024-04-09 12:10:00,122.56,122.77,122.5,122.71,32451.0,121.1703,121.3779,121.111,121.3186,32451.0
2024-04-09 12:15:00,122.71,122.76,122.67,122.72,14683.0,121.3186,121.368,121.279,121.3285,14683.0
2024-04-09 12:20:00,122.72,122.75,122.65,122.71,22236.0,121.3285,121.3581,121.2593,121.3186,22236.0
2024-04-09 12:25:00,122.71,122.93,122.7,122.79,53770.0,121.3186,121.5361,121.3087,121.3977,53770.0
2024-04-09 12:30:00,122.79,122.87,122.78,122.82,26183.0,121.3977,121.4768,121.3878,121.4273,26183.0
2024-04-09 12:35:00,122.8,122.81,122.61,122.73,101538.0,121.4076,121.4174,121.2197,121.3383,101538.0
2024-04-09 12:40:00,122.73,122.73,122.58,122.66,110265.0,121.3383,121.3383,121.19,121.2691,110265.0
2024-04-09 12:45:00,122.66,122.67,122.55,122.58,17672.0,121.2691,121.279,121.1604,121.19,17672.0
2024-04-09 12:50:00,122.58,122.58,122.21,122.21,23032.0,121.19,121.19,120.8242,120.8242,23032.0
2024-04-09 12:55:00,122.22,122.34,122.21,122.32,39429.0,120.8341,120.9528,120.8242,120.933,39429.0
2024-04-09 13:00:00,122.33,122.49,122.32,122.47,29338.0,120.9429,121.1011,120.933,121.0813,29338.0
2024-04-09 13:05:00,122.48,122.58,122.44,122.56,22405.0,121.0912,121.19,121.0516,121.1703,22405.0
2024-04-09 13:10:00,122.56,122.57,122.37,122.47,19980.0,121.1703,121.1802,120.9824,121.0813,19980.0
2024-04-09 13:15:00,122.47,122.54,122.4,122.51,30067.0,121.0813,121.1505,121.0121,121.1208,30067.0
2024-04-09 13:20:00,122.53,122.7,122.52,122.56,77798.0,121.1406,121.3087,121.1307,121.1703,77798.0
2024-04-09 13:25:00,122.56,122.59,122.42,122.49,39379.0,121.1703,121.1999,121.0319,121.1011,39379.0
2024-04-09 13:30:00,122.5,122.58,122.46,122.54,19123.0,121.111,121.19,121.0714,121.1505,19123.0
2024-04-09 13:35:00,122.54,122.66,122.53,122.65,17376.0,121.1505,121.2691,121.1406,121.2593,17376.0
2024-04-09 13:40:00,122.69,122.76,122.62,122.66,29944.0,121.2988,121.368,121.2296,121.2691,29944.0
2024-04-09 13:45:00,122.66,122.72,122.62,122.64,21098.0,121.2691,121.3285,121.2296,121.2494,21098.0
2024-04-09 13:50:00,122.65,122.74,122.64,122.7,18063.0,121.2593,121.3482,121.2494,121.3087,18063.0
2024-04-09 13:55:00,122.7,122.7,122.57,122.57,15247.0,121.3087,121.3087,121.1802,121.1802,15247.0
2024-04-09 14:00:00,122.58,122.58,122.38,122.45,36237.0,121.19,121.19,120.9923,121.0615,36237.0
2024-04-09 14:05:00,122.46,122.63,122.46,122.62,17902.0,121.0714,121.2395,121.0714,121.2296,17902.0
2024-04-09 14:10:00,122.63,122.66,122.56,122.65,22123.0,121.2395,121.2691,121.1703,121.2593,22123.0
2024-04-09 14:15:00,122.64,122.76,122.64,122.74,27173.0,121.2494,121.368,121.2494,121.3482,27173.0
2024-04-09 14:20:00,122.74,122.81,122.62,122.63,25346.0,121.3482,121.4174,121.2296,121.2395,25346.0
2024-04-09 14:25:00,122.63,122.66,122.57,122.58,22432.0,121.2395,121.2691,121.1802,121.19,22432.0
2024-04-09 14:30:00,122.58,122.62,122.52,122.58,15122.0,121.19,121.2296,121.1307,121.19,15122.0
2024-04-09 14:35:00,122.56,122.62,122.43,122.45,23042.0,121.1703,121.2296,121.0417,121.0615,23042.0
2024-04-09 14:40:00,122.47,122.55,122.45,122.5,17889.0,121.0813,121.1604,121.0615,121.111,17889.0
2024-04-09 14:45:00,122.5,122.52,122.42,122.42,18031.0,121.111,121.1307,121.0319,121.0319,18031.0
2024-04-09 14:50:00,122.4,122.5,122.37,122.49,23262.0,121.0121,121.111,120.9824,121.1011,23262.0
2024-04-09 14:55:00,122.5,122.58,122.49,122.56,22603.0,121.111,121.19,121.1011,121.1703,22603.0
2024-04-09 15:00:00,122.56,122.6,122.5,122.57,28911.0,121.1703,121.2098,121.111,121.1802,28911.0
2024-04-09 15:05:00,122.57,122.6,122.37,122.39,28100.0,121.1802,121.2098,120.9824,121.0022,28100.0
2024-04-09 15:10:00,122.39,122.51,122.29,122.45,42337.0,121.0022,121.1208,120.9033,121.0615,42337.0
2024-04-09 15:15:00,122.45,122.74,122.45,122.74,28315.0,121.0615,121.3482,121.0615,121.3482,28315.0
2024-04-09 15:20:00,122.75,122.9,122.7,122.89,30042.0,121.3581,121.5064,121.3087,121.4965,30042.0
2024-04-09 15:25:00,122.89,123.15,122.82,123.13,57636.0,121.4965,121.7536,121.4273,121.7338,57636.0
2024-04-09 15:30:00,123.13,123.18,123.06,123.07,47400.0,121.7338,121.7832,121.6646,121.6745,47400.0
2024-04-09 15:35:00,123.07,123.13,122.91,122.94,31327.0,121.6745,121.7338,121.5163,121.546,31327.0
2024-04-09 15:40:00,122.94,123.0,122.84,123.0,56588.0,121.546,121.6053,121.4471,121.6053,56588.0
2024-04-09 15:45:00,123.0,123.0,122.85,122.98,52325.0,121.6053,121.6053,121.457,121.5855,52325.0
2024-04-09 15:50:00,122.98,122.98,122.81,122.9,89229.0,121.5855,121.5855,121.4174,121.5064,89229.0
2024-04-09 15:55:00,122.9,123.3,122.88,123.28,334065.0,121.5064,121.9019,121.4866,121.8821,334065.0
2024-04-10 09:30:00,121.35,121.78,121.32,121.74,168534.0,119.974,120.3991,119.9443,120.3596,168534.0
2024-04-10 09:35:00,121.76,122.21,121.58,122.21,56925.0,120.3793,120.8242,120.2014,120.8242,56925.0
2024-04-10 09:40:00,122.19,122.72,122.18,122.67,54022.0,120.8045,121.3285,120.7946,121.279,54022.0
2024-04-10 09:45:00,122.67,122.9,122.4,122.7,80968.0,121.279,121.5064,121.0121,121.3087,80968.0
2024-04-10 09:50:00,122.67,122.96,122.48,122.75,75245.0,121.279,121.5657,121.0912,121.3581,75245.0
2024-04-10 09:55:00,122.69,123.07,122.58,122.91,73696.0,121.2988,121.6745,121.19,121.5163,73696.0
2024-04-10 10:00:00,122.89,123.08,122.68,122.69,49324.0,121.4965,121.6844,121.2889,121.2988,49324.0
2024-04-10 10:05:00,122.68,122.86,122.63,122.77,50613.0,121.2889,121.4669,121.2395,121.3779,50613.0
2024-04-10 10:10:00,122.76,122.84,122.57,122.65,40684.0,121.368,121.4471,121.1802,121.2593,40684.0
2024-04-10 10:15:00,122.64,122.93,122.58,122.9,48887.0,121.2494,121.5361,121.19,121.5064,48887.0
2024-04-10 10:20:00,122.92,123.08,122.76,122.79,28003.0,121.5262,121.6844,121.368,121.3977,28003.0
2024-04-10 10:25:00,122.77,122.85,122.76,122.8,22844.0,121.3779,121.457,121.368,121.4076,22844.0
2024-04-10 10:30:00,122.78,122.88,122.6,122.7,19916.0,121.3878,121.4866,121.2098,121.3087,19916.0
2024-04-10 10:35:00,122.71,122.96,122.62,122.89,34812.0,121.3186,121.5657,121.2296,121.4965,34812.0
2024-04-10 10:40:00,122.9,122.92,122.69,122.69,15360.0,121.5064,121.5262,121.2988,121.2988,15360.0
2024-04-10 10:45:00,122.71,122.74,122.46,122.54,27683.0,121.3186,121.3482,121.0714,121.1505,27683.0
2024-04-10 10:50:00,122.55,122.63,122.25,122.32,30124.0,121.1604,121.2395,120.8638,120.933,30124.0
2024-04-10 10:55:00,122.31,122.33,122.08,122.24,29060.0,120.9231,120.9429,120.6957,120.8539,29060.0
2024-04-10 11:00:00,122.25,122.32,122.16,122.18,18053.0,120.8638,120.933,120.7748,120.7946,18053.0
2024-04-10 11:05:00,122.19,122.24,121.98,122.04,33211.0,120.8045,120.8539,120.5968,120.6562,33211.0
2024-04-10 11:10:00,122.02,122.02,121.83,121.93,21257.0,120.6364,120.6364,120.4486,120.5474,21257.0
2024-04-10 11:15:00,121.93,121.96,121.84,121.9,19205.0,120.5474,120.5771,120.4584,120.5178,19205.0
2024-04-10 11:20:00,121.9,122.02,121.78,121.81,22728.0,120.5178,120.6364,120.3991,120.4288,22728.0
2024-04-10 11:25:00,121.82,122.06,121.81,122.05,17392.0,120.4387,120.6759,120.4288,120.6661,17392.0
2024-04-10 11:30:00,122.06,122.06,121.84,121.96,18654.0,120.6759,120.6759,120.4584,120.5771,18654.0
2024-04-10 11:35:00,121.93,121.98,121.86,121.87,17002.0,120.5474,120.5968,120.4782,120.4881,17002.0
2024-04-10 11:40:00,121.89,121.91,121.75,121.78,12964.0,120.5079,120.5276,120.3695,120.3991,12964.0
2024-04-10 11:45:00,121.8,121.96,121.78,121.86,9550.0,120.4189,120.5771,120.3991,120.4782,9550.0
2024-04-10 11:50:00,121.84,121.95,121.82,121.94,11509.0,120.4584,120.5672,120.4387,120.5573,11509.0
2024-04-10 11:55:00,121.93,122.03,121.9,121.98,28948.0,120.5474,120.6463,120.5178,120.5968,28948.0
2024-04-10 12:00:00,121.99,122.19,121.96,122.19,18892.0,120.6067,120.8045,120.5771,120.8045,18892.0
2024-04-10 12:05:00,122.18,122.19,122.05,122.09,19793.0,120.7946,120.8045,120.6661,120.7056,19793.0
2024-04-10 12:10:00,122.08,122.16,121.9,121.91,11748.0,120.6957,120.7748,120.5178,120.5276,11748.0
2024-04-10 12:15:00,121.92,122.02,121.89,121.99,19862.0,120.5375,120.6364,120.5079,120.6067,19862.0
2024-04-10 12:20:00,122.01,122.05,121.93,122.01,21379.0,120.6265,120.6661,120.5474,120.6265,21379.0
2024-04-10 12:25:00,122.03,122.07,121.99,122.0,11482.0,120.6463,120.6858,120.6067,120.6166,11482.0
2024-04-10 12:30:00,122.02,122.02,121.92,121.94,13243.0,120.6364,120.6364,120.5375,120.5573,13243.0
2024-04-10 12:35:00,121.97,122.11,121.97,122.03,9897.0,120.587,120.7254,120.587,120.6463,9897.0
2024-04-10 12:40:00,122.03,122.07,121.99,122.0,20519.0,120.6463,120.6858,120.6067,120.6166,20519.0
2024-04-10 12:45:00,122.02,122.11,122.01,122.1,9918.0,120.6364,120.7254,120.6265,120.7155,9918.0
2024-04-10 12:50:00,122.1,122.18,122.04,122.17,11697.0,120.7155,120.7946,120.6562,120.7847,11697.0
2024-04-10 12:55:00,122.17,122.28,122.17,122.22,12182.0,120.7847,120.8934,120.7847,120.8341,12182.0
2024-04-10 13:00:00,122.21,122.26,121.72,121.78,40391.0,120.8242,120.8737,120.3398,120.3991,40391.0
2024-04-10 13:05:00,121.77,121.79,121.61,121.64,21382.0,120.3892,120.409,120.231,120.2607,21382.0
2024-04-10 13:10:00,121.63,121.84,121.62,121.84,15646.0,120.2508,120.4584,120.2409,120.4584,15646.0
2024-04-10 13:15:00,121.84,122.05,121.76,122.0,22428.0,120.4584,120.6661,120.3793,120.6166,22428.0
2024-04-10 13:20:00,121.98,122.42,121.98,122.36,30678.0,120.5968,121.0319,120.5968,120.9725,30678.0
2024-04-10 13:25:00,122.34,122.36,122.07,122.07,17075.0,120.9528,120.9725,120.6858,120.6858,17075.0
2024-04-10 13:30:00,122.07,122.15,121.73,121.88,34209.0,120.6858,120.7649,120.3497,120.498,34209.0
2024-04-10 13:35:00,121.89,121.93,121.66,121.7,16256.0,120.5079,120.5474,120.2805,120.32,16256.0
2024-04-10 13:40:00,121.76,121.91,121.67,121.71,19930.0,120.3793,120.5276,120.2904,120.3299,19930.0
2024-04-10 13:45:00,121.69,121.84,121.65,121.82,18938.0,120.3101,120.4584,120.2706,120.4387,18938.0
2024-04-10 13:50:00,121.8,121.84,121.68,121.77,15217.0,120.4189,120.4584,120.3003,120.3892,15217.0
2024-04-10 13:55:00,121.76,122.27,121.75,121.95,44815.0,120.3793,120.8836,120.3695,120.5672,44815.0
2024-04-10 14:00:00,121.97,122.17,121.85,122.15,24901.0,120.587,120.7847,120.4683,120.7649,24901.0
2024-04-10 14:05:00,122.1,122.1,121.89,122.0,12912.0,120.7155,120.7155,120.5079,120.6166,12912.0
2024-04-10 14:10:00,122.0,122.05,121.89,122.01,7635.0,120.6166,120.6661,120.5079,120.6265,7635.0
2024-04-10 14:15:00,122.04,122.11,121.81,121.86,15404.0,120.6562,120.7254,120.4288,120.4782,15404.0
2024-04-10 14:20:00,121.88,122.07,121.79,121.83,19092.0,120.498,120.6858,120.409,120.4486,19092.0
2024-04-10 14:25:00,121.84,121.95,121.82,121.82,16097.0,120.4584,120.5672,120.4387,120.4387,16097.0
2024-04-10 14:30:00,121.83,121.89,121.75,121.8,9257.0,120.4486,120.5079,120.3695,120.4189,9257.0
2024-04-10 14:35:00,121.79,121.95,121.75,121.93,14691.0,120.409,120.5672,120.3695,120.5474,14691.0
2024-04-10 14:40:00,121.94,122.0,121.88,121.95,13616.0,120.5573,120.6166,120.498,120.5672,13616.0
2024-04-10 14:45:00,121.97,122.0,121.86,121.93,11411.0,120.587,120.6166,120.4782,120.5474,11411.0
2024-04-10 14:50:00,121.89,121.94,121.68,121.73,24782.0,120.5079,120.5573,120.3003,120.3497,24782.0
2024-04-10 14:55:00,121.74,121.74,121.5,121.5,23697.0,120.3596,120.3596,120.1223,120.1223,23697.0
2024-04-10 15:00:00,121.5,121.61,121.42,121.44,31280.0,120.1223,120.231,120.0432,120.063,31280.0
2024-04-10 15:05:00,121.45,121.65,121.42,121.6,30872.0,120.0729,120.2706,120.0432,120.2212,30872.0
2024-04-10 15:10:00,121.59,121.76,121.58,121.74,47483.0,120.2113,120.3793,120.2014,120.3596,47483.0
2024-04-10 15:15:00,121.74,121.89,121.71,121.84,28587.0,120.3596,120.5079,120.3299,120.4584,28587.0
2024-04-10 15:20:00,121.84,121.93,121.78,121.92,28958.0,120.4584,120.5474,120.3991,120.5375,28958.0
2024-04-10 15:25:00,121.91,122.0,121.81,121.83,30997.0,120.5276,120.6166,120.4288,120.4486,30997.0
2024-04-10 15:30:00,121.83,121.85,121.58,121.64,27757.0,120.4486,120.4683,120.2014,120.2607,27757.0
2024-04-10 15:35:00,121.63,121.71,121.57,121.59,42517.0,120.2508,120.3299,120.1915,120.2113,42517.0
2024-04-10 15:40:00,121.63,121.82,121.63,121.81,41683.0,120.2508,120.4387,120.2508,120.4288,41683.0
2024-04-10 15:45:00,121.8,121.99,121.76,121.89,51330.0,120.4189,120.6067,120.3793,120.5079,51330.0
2024-04-10 15:50:00,121.9,121.93,121.71,121.85,68639.0,120.5178,120.5474,120.3299,120.4683,68639.0
2024-04-10 15:55:00,121.86,121.98,121.66,121.75,230765.0,120.4782,120.5968,120.2805,120.3695,230765.0
2024-04-11 09:30:00,121.72,121.9,121.47,121.66,103898.0,120.3398,120.5178,120.0926,120.2805,103898.0
2024-04-11 09:35:00,121.68,121.86,121.36,121.81,44423.0,120.3003,120.4782,119.9839,120.4288,44423.0
2024-04-11 09:40:00,121.86,122.19,121.73,122.19,66652.0,120.4782,120.8045,120.3497,120.8045,66652.0
2024-04-11 09:45:00,122.25,122.36,122.15,122.29,92494.0,120.8638,120.9725,120.7649,120.9033,92494.0
2024-04-11 09:50:00,122.32,122.48,122.24,122.37,19549.0,120.933,121.0912,120.8539,120.9824,19549.0
2024-04-11 09:55:00,122.36,122.38,122.05,122.2,17216.0,120.9725,120.9923,120.6661,120.8144,17216.0
2024-04-11 10:00:00,122.17,122.18,121.74,121.92,25251.0,120.7847,120.7946,120.3596,120.5375,25251.0
2024-04-11 10:05:00,121.92,121.96,121.69,121.89,27064.0,120.5375,120.5771,120.3101,120.5079,27064.0
2024-04-11 10:10:00,121.87,122.18,121.67,122.14,60218.0,120.4881,120.7946,120.2904,120.755,60218.0
2024-04-11 10:15:00,122.16,122.16,121.75,122.06,74602.0,120.7748,120.7748,120.3695,120.6759,74602.0
2024-04-11 10:20:00,122.04,122.36,122.02,122.26,47650.0,120.6562,120.9725,120.6364,120.8737,47650.0
2024-04-11 10:25:00,122.29,122.29,122.05,122.21,24938.0,120.9033,120.9033,120.6661,120.8242,24938.0
2024-04-11 10:30:00,122.22,122.36,122.09,122.15,43460.0,120.8341,120.9725,120.7056,120.7649,43460.0
2024-04-11 10:35:00,122.18,122.42,122.15,122.39,33293.0,120.7946,121.0319,120.7649,121.0022,33293.0
2024-04-11 10:40:00,122.4,122.51,122.39,122.46,36950.0,121.0121,121.1208,121.0022,121.0714,36950.0
2024-04-11 10:45:00,122.48,122.59,122.44,122.5,25416.0,121.0912,121.1999,121.0516,121.111,25416.0
2024-04-11 10:50:00,122.52,122.65,122.46,122.59,30825.0,121.1307,121.2593,121.0714,121.1999,30825.0
2024-04-11 10:55:00,122.6,122.7,122.51,122.62,66421.0,121.2098,121.3087,121.1208,121.2296,66421.0
2024-04-11 11:00:00,122.62,122.9,122.58,122.89,55403.0,121.2296,121.5064,121.19,121.4965,55403.0
2024-04-11 11:05:00,122.89,122.89,122.67,122.83,60045.0,121.4965,121.4965,121.279,121.4372,60045.0
2024-04-11 11:10:00,122.82,122.95,122.75,122.9,100714.0,121.4273,121.5559,121.3581,121.5064,100714.0
2024-04-11 11:15:00,122.9,123.06,122.76,122.93,78653.0,121.5064,121.6646,121.368,121.5361,78653.0
2024-04-11 11:20:00,122.92,123.09,122.9,123.04,29458.0,121.5262,121.6943,121.5064,121.6448,29458.0
2024-04-11 11:25:00,123.03,123.05,122.92,122.99,29932.0,121.6349,121.6547,121.5262,121.5954,29932.0
2024-04-11 11:30:00,122.97,123.19,122.95,123.11,33905.0,121.5756,121.7931,121.5559,121.714,33905.0
2024-04-11 11:35:00,123.11,123.2,123.07,123.16,16427.0,121.714,121.803,121.6745,121.7635,16427.0
2024-04-11 11:40:00,123.18,123.24,123.09,123.09,30993.0,121.7832,121.8426,121.6943,121.6943,30993.0
2024-04-11 11:45:00,123.07,123.2,123.07,123.13,28978.0,121.6745,121.803,121.6745,121.7338,28978.0
2024-04-11 11:50:00,123.13,123.27,123.13,123.23,27040.0,121.7338,121.8722,121.7338,121.8327,27040.0
2024-04-11 11:55:00,123.22,123.38,123.21,123.35,40578.0,121.8228,121.981,121.8129,121.9513,40578.0
2024-04-11 12:00:00,123.34,123.38,123.2,123.27,31201.0,121.9414,121.981,121.803,121.8722,31201.0
2024-04-11 12:05:00,123.3,123.33,123.05,123.07,26270.0,121.9019,121.9315,121.6547,121.6745,26270.0
2024-04-11 12:10:00,123.04,123.07,122.74,122.84,42560.0,121.6448,121.6745,121.3482,121.4471,42560.0
2024-04-11 12:15:00,122.84,122.97,122.79,122.8,29844.0,121.4471,121.5756,121.3977,121.4076,29844.0
2024-04-11 12:20:00,122.79,122.79,122.67,122.78,21874.0,121.3977,121.3977,121.279,121.3878,21874.0
2024-04-11 12:25:00,122.78,122.8,122.49,122.49,28676.0,121.3878,121.4076,121.1011,121.1011,28676.0
2024-04-11 12:30:00,122.51,122.69,122.51,122.68,15256.0,121.1208,121.2988,121.1208,121.2889,15256.0
2024-04-11 12:35:00,122.66,122.75,122.56,122.56,25334.0,121.2691,121.3581,121.1703,121.1703,25334.0
2024-04-11 12:40:00,122.58,122.73,122.51,122.72,21920.0,121.19,121.3383,121.1208,121.3285,21920.0
2024-04-11 12:45:00,122.72,122.74,122.61,122.69,8988.0,121.3285,121.3482,121.2197,121.2988,8988.0
2024-04-11 12:50:00,122.7,122.7,122.47,122.48,15336.0,121.3087,121.3087,121.0813,121.0912,15336.0
2024-04-11 12:55:00,122.45,122.57,122.44,122.56,17495.0,121.0615,121.1802,121.0516,121.1703,17495.0
2024-04-11 13:00:00,122.55,123.11,122.54,123.06,101423.0,121.1604,121.714,121.1505,121.6646,101423.0
2024-04-11 13:05:00,123.03,123.21,123.01,123.2,43056.0,121.6349,121.8129,121.6152,121.803,43056.0
2024-04-11 13:10:00,123.21,123.25,123.07,123.13,26762.0,121.8129,121.8524,121.6745,121.7338,26762.0
2024-04-11 13:15:00,123.17,123.24,123.1,123.24,18846.0,121.7734,121.8426,121.7042,121.8426,18846.0
2024-04-11 13:20:00,123.24,123.35,123.13,123.24,27101.0,121.8426,121.9513,121.7338,121.8426,27101.0
2024-04-11 13:25:00,123.24,123.31,123.18,123.18,15437.0,121.8426,121.9118,121.7832,121.7832,15437.0
2024-04-11 13:30:00,123.2,123.28,123.18,123.23,18450.0,121.803,121.8821,121.7832,121.8327,18450.0
2024-04-11 13:35:00,123.22,123.34,123.2,123.21,29379.0,121.8228,121.9414,121.803,121.8129,29379.0
2024-04-11 13:40:00,123.2,123.28,123.1,123.28,22112.0,121.803,121.8821,121.7042,121.8821,22112.0
2024-04-11 13:45:00,123.3,123.31,123.21,123.25,51044.0,121.9019,121.9118,121.8129,121.8524,51044.0
2024-04-11 13:50:00,123.25,123.26,123.12,123.17,9885.0,121.8524,121.8623,121.7239,121.7734,9885.0
2024-04-11 13:55:00,123.17,123.23,123.13,123.16,11457.0,121.7734,121.8327,121.7338,121.7635,11457.0
2024-04-11 14:00:00,123.17,123.31,123.15,123.27,35184.0,121.7734,121.9118,121.7536,121.8722,35184.0
2024-04-11 14:05:00,123.28,123.78,123.26,123.73,153680.0,121.8821,122.3764,121.8623,122.327,153680.0
2024-04-11 14:10:00,123.73,123.82,123.54,123.58,32184.0,122.327,122.416,122.1392,122.1787,32184.0
2024-04-11 14:15:00,123.58,123.7,123.57,123.6,28768.0,122.1787,122.2973,122.1688,122.1985,28768.0
2024-04-11 14:20:00,123.6,123.72,123.57,123.64,30945.0,122.1985,122.3171,122.1688,122.238,30945.0
2024-04-11 14:25:00,123.63,123.69,123.53,123.58,19170.0,122.2281,122.2875,122.1293,122.1787,19170.0
2024-04-11 14:30:00,123.58,123.69,123.53,123.66,24330.0,122.1787,122.2875,122.1293,122.2578,24330.0
2024-04-11 14:35:00,123.66,123.69,123.59,123.6,14206.0,122.2578,122.2875,122.1886,122.1985,14206.0
2024-04-11 14:40:00,123.61,123.63,123.5,123.59,26057.0,122.2084,122.2281,122.0996,122.1886,26057.0
2024-04-11 14:45:00,123.59,123.6,123.38,123.43,21304.0,122.1886,122.1985,121.981,122.0304,21304.0
2024-04-11 14:50:00,123.44,123.53,123.38,123.53,23195.0,122.0403,122.1293,121.981,122.1293,23195.0
2024-04-11 14:55:00,123.52,123.64,123.51,123.53,20112.0,122.1194,122.238,122.1095,122.1293,20112.0
2024-04-11 15:00:00,123.54,123.62,123.43,123.51,33557.0,122.1392,122.2183,122.0304,122.1095,33557.0
2024-04-11 15:05:00,123.51,123.59,123.51,123.57,21896.0,122.1095,122.1886,122.1095,122.1688,21896.0
2024-04-11 15:10:00,123.56,123.71,123.56,123.62,44735.0,122.1589,122.3072,122.1589,122.2183,44735.0
2024-04-11 15:15:00,123.61,123.65,123.49,123.49,29984.0,122.2084,122.2479,122.0897,122.0897,29984.0
2024-04-11 15:20:00,123.48,123.49,123.36,123.39,26095.0,122.0798,122.0897,121.9612,121.9909,26095.0
2024-04-11 15:25:00,123.37,123.46,123.33,123.38,31999.0,121.9711,122.0601,121.9315,121.981,31999.0
2024-04-11 15:30:00,123.38,123.44,123.32,123.39,29790.0,121.981,122.0403,121.9217,121.9909,29790.0
2024-04-11 15:35:00,123.4,123.5,123.34,123.4,35438.0,122.0007,122.0996,121.9414,122.0007,35438.0
2024-04-11 15:40:00,123.39,123.47,123.34,123.46,47267.0,121.9909,122.07,121.9414,122.0601,47267.0
2024-04-11 15:45:00,123.47,123.6,123.45,123.48,84756.0,122.07,122.1985,122.0502,122.0798,84756.0
2024-04-11 15:50:00,123.47,123.61,123.35,123.44,157103.0,122.07,122.2084,121.9513,122.0403,157103.0
2024-04-11 15:55:00,123.46,123.48,123.2,123.23,433573.0,122.0601,122.0798,121.803,121.8327,433573.0
2024-04-12 09:30:00,121.74,121.84,121.22,121.33,132600.0,120.3596,120.4584,119.8455,119.9542,132600.0
2024-04-12 09:35:00,121.29,121.44,121.14,121.43,41317.0,119.9147,120.063,119.7664,120.0531,41317.0
2024-04-12 09:40:00,121.41,121.57,121.25,121.57,61415.0,120.0333,120.1915,119.8751,120.1915,61415.0
2024-04-12 09:45:00,121.57,121.74,121.45,121.52,23790.0,120.1915,120.3596,120.0729,120.1421,23790.0
2024-04-12 09:50:00,121.5,121.59,121.38,121.52,28746.0,120.1223,120.2113,120.0037,120.1421,28746.0
2024-04-12 09:55:00,121.54,121.54,121.42,121.43,32397.0,120.1618,120.1618,120.0432,120.0531,32397.0
2024-04-12 10:00:00,121.45,121.5,121.26,121.36,55563.0,120.0729,120.1223,119.885,119.9839,55563.0
2024-04-12 10:05:00,121.38,121.41,121.18,121.35,53611.0,120.0037,120.0333,119.8059,119.974,53611.0
2024-04-12 10:10:00,121.4,121.6,121.34,121.6,32522.0,120.0234,120.2212,119.9641,120.2212,32522.0
2024-04-12 10:15:00,121.64,121.68,121.29,121.67,137818.0,120.2607,120.3003,119.9147,120.2904,137818.0
2024-04-12 10:20:00,121.64,121.69,121.44,121.44,27061.0,120.2607,120.3101,120.063,120.063,27061.0
2024-04-12 10:25:00,121.47,121.51,121.29,121.41,56753.0,120.0926,120.1322,119.9147,120.0333,56753.0
2024-04-12 10:30:00,121.38,121.65,121.37,121.5,32811.0,120.0037,120.2706,119.9938,120.1223,32811.0
2024-04-12 10:35:00,121.49,121.54,121.32,121.44,44448.0,120.1124,120.1618,119.9443,120.063,44448.0
2024-04-12 10:40:00,121.44,121.45,121.12,121.26,56703.0,120.063,120.0729,119.7466,119.885,56703.0
2024-04-12 10:45:00,121.25,121.36,121.2,121.2,24695.0,119.8751,119.9839,119.8257,119.8257,24695.0
2024-04-12 10:50:00,121.21,121.29,121.04,121.2,37517.0,119.8356,119.9147,119.6675,119.8257,37517.0
2024-04-12 10:55:00,121.22,121.3,121.09,121.11,29734.0,119.8455,119.9246,119.7169,119.7367,29734.0
2024-04-12 11:00:00,121.09,121.39,121.09,121.36,33056.0,119.7169,120.0135,119.7169,119.9839,33056.0
2024-04-12 11:05:00,121.35,121.43,121.28,121.34,29048.0,119.974,120.0531,119.9048,119.9641,29048.0
2024-04-12 11:10:00,121.34,121.41,121.22,121.22,33834.0,119.9641,120.0333,119.8455,119.8455,33834.0
2024-04-12 11:15:00,121.25,121.42,121.23,121.32,24943.0,119.8751,120.0432,119.8554,119.9443,24943.0
2024-04-12 11:20:00,121.33,121.38,121.21,121.25,31728.0,119.9542,120.0037,119.8356,119.8751,31728.0
2024-04-12 11:25:00,121.26,121.57,121.23,121.55,25899.0,119.885,120.1915,119.8554,120.1717,25899.0
2024-04-12 11:30:00,121.56,121.75,121.54,121.73,31934.0,120.1816,120.3695,120.1618,120.3497,31934.0
2024-04-12 11:35:00,121.75,121.76,121.46,121.49,19306.0,120.3695,120.3793,120.0827,120.1124,19306.0
2024-04-12 11:40:00,121.49,121.49,121.33,121.45,44045.0,120.1124,120.1124,119.9542,120.0729,44045.0
2024-04-12 11:45:00,121.48,121.69,121.44,121.68,36996.0,120.1025,120.3101,120.063,120.3003,36996.0
2024-04-12 11:50:00,121.68,121.69,121.46,121.48,20494.0,120.3003,120.3101,120.0827,120.1025,20494.0
2024-04-12 11:55:00,121.48,121.57,121.46,121.53,19949.0,120.1025,120.1915,120.0827,120.152,19949.0
2024-04-12 12:00:00,121.52,121.52,121.38,121.46,21189.0,120.1421,120.1421,120.0037,120.0827,21189.0
2024-04-12 12:05:00,121.44,121.6,121.44,121.58,11948.0,120.063,120.2212,120.063,120.2014,11948.0
2024-04-12 12:10:00,121.58,121.67,121.54,121.59,29104.0,120.2014,120.2904,120.1618,120.2113,29104.0
2024-04-12 12:15:00,121.58,121.63,121.2,121.22,19914.0,120.2014,120.2508,119.8257,119.8455,19914.0
2024-04-12 12:20:00,121.23,121.48,121.22,121.44,25642.0,119.8554,120.1025,119.8455,120.063,25642.0
2024-04-12 12:25:00,121.42,121.46,121.23,121.25,20894.0,120.0432,120.0827,119.8554,119.8751,20894.0
2024-04-12 12:30:00,121.24,121.31,121.12,121.22,21070.0,119.8652,119.9344,119.7466,119.8455,21070.0
2024-04-12 12:35:00,121.22,121.23,120.97,121.04,39582.0,119.8455,119.8554,119.5983,119.6675,39582.0
2024-04-12 12:40:00,121.06,121.14,121.04,121.08,19267.0,119.6873,119.7664,119.6675,119.7071,19267.0
2024-04-12 12:45:00,121.1,121.13,120.82,120.83,33624.0,119.7268,119.7565,119.45,119.4599,33624.0
2024-04-12 12:50:00,120.84,120.88,120.73,120.76,46113.0,119.4698,119.5093,119.361,119.3907,46113.0
2024-04-12 12:55:00,120.75,120.79,120.66,120.67,45660.0,119.3808,119.4203,119.2918,119.3017,45660.0
2024-04-12 13:00:00,120.7,120.8,120.64,120.76,23725.0,119.3314,119.4302,119.272,119.3907,23725.0
2024-04-12 13:05:00,120.79,120.92,120.78,120.81,18046.0,119.4203,119.5489,119.4105,119.4401,18046.0
2024-04-12 13:10:00,120.81,120.88,120.76,120.79,18906.0,119.4401,119.5093,119.3907,119.4203,18906.0
2024-04-12 13:15:00,120.79,120.95,120.77,120.79,24178.0,119.4203,119.5785,119.4006,119.4203,24178.0
2024-04-12 13:20:00,120.78,120.79,120.48,120.53,52391.0,119.4105,119.4203,119.1139,119.1633,52391.0
2024-04-12 13:25:00,120.53,120.58,120.41,120.53,28894.0,119.1633,119.2127,119.0447,119.1633,28894.0
2024-04-12 13:30:00,120.52,120.6,120.44,120.54,21469.0,119.1534,119.2325,119.0743,119.1732,21469.0
2024-04-12 13:35:00,120.55,120.59,120.48,120.55,29372.0,119.1831,119.2226,119.1139,119.1831,29372.0
2024-04-12 13:40:00,120.56,120.69,120.52,120.65,34090.0,119.193,119.3215,119.1534,119.2819,34090.0
2024-04-12 13:45:00,120.66,120.84,120.64,120.75,26993.0,119.2918,119.4698,119.272,119.3808,26993.0
2024-04-12 13:50:00,120.76,120.83,120.66,120.66,21487.0,119.3907,119.4599,119.2918,119.2918,21487.0
2024-04-12 13:55:00,120.68,120.75,120.62,120.62,23574.0,119.3116,119.3808,119.2523,119.2523,23574.0
2024-04-12 14:00:00,120.62,120.66,120.52,120.64,20293.0,119.2523,119.2918,119.1534,119.272,20293.0
2024-04-12 14:05:00,120.63,121.09,120.63,121.0,77281.0,119.2622,119.7169,119.2622,119.628,77281.0
2024-04-12 14:10:00,120.99,121.08,120.83,120.84,34657.0,119.6181,119.7071,119.4599,119.4698,34657.0
2024-04-12 14:15:00,120.84,120.97,120.79,120.81,28105.0,119.4698,119.5983,119.4203,119.4401,28105.0
2024-04-12 14:20:00,120.83,121.0,120.79,120.9,44416.0,119.4599,119.628,119.4203,119.5291,44416.0
2024-04-12 14:25:00,120.91,120.91,120.69,120.84,27584.0,119.539,119.539,119.3215,119.4698,27584.0
2024-04-12 14:30:00,120.86,120.86,120.65,120.75,26384.0,119.4895,119.4895,119.2819,119.3808,26384.0
2024-04-12 14:35:00,120.77,120.83,120.67,120.74,21237.0,119.4006,119.4599,119.3017,119.3709,21237.0
2024-04-12 14:40:00,120.75,120.83,120.61,120.72,38526.0,119.3808,119.4599,119.2424,119.3511,38526.0
2024-04-12 14:45:00,120.73,120.77,120.61,120.64,27603.0,119.361,119.4006,119.2424,119.272,27603.0
2024-04-12 14:50:00,120.65,120.89,120.65,120.8,38217.0,119.2819,119.5192,119.2819,119.4302,38217.0
2024-04-12 14:55:00,120.79,120.87,120.66,120.7,40833.0,119.4203,119.4994,119.2918,119.3314,40833.0
2024-04-12 15:00:00,120.69,120.72,120.59,120.69,29119.0,119.3215,119.3511,119.2226,119.3215,29119.0
2024-04-12 15:05:00,120.67,120.86,120.65,120.85,50699.0,119.3017,119.4895,119.2819,119.4797,50699.0
2024-04-12 15:10:00,120.87,120.91,120.75,120.82,29739.0,119.4994,119.539,119.3808,119.45,29739.0
2024-04-12 15:15:00,120.81,120.94,120.74,120.88,34885.0,119.4401,119.5686,119.3709,119.5093,34885.0
2024-04-12 15:20:00,120.88,120.93,120.76,120.85,44611.0,119.5093,119.5588,119.3907,119.4797,44611.0
2024-04-12 15:25:00,120.87,120.9,120.77,120.8,49427.0,119.4994,119.5291,119.4006,119.4302,49427.0
2024-04-12 15:30:00,120.8,120.8,120.66,120.73,49791.0,119.4302,119.4302,119.2918,119.361,49791.0
2024-04-12 15:35:00,120.72,120.73,120.57,120.6,35802.0,119.3511,119.361,119.2028,119.2325,35802.0
2024-04-12 15:40:00,120.61,120.94,120.61,120.91,48361.0,119.2424,119.5686,119.2424,119.539,48361.0
2024-04-12 15:45:00,120.92,121.06,120.85,121.0,51070.0,119.5489,119.6873,119.4797,119.628,51070.0
2024-04-12 15:50:00,121.01,121.1,120.9,121.07,133569.0,119.6378,119.7268,119.5291,119.6972,133569.0
2024-04-12 15:55:00,121.06,121.13,120.91,121.13,309954.0,119.6873,119.7565,119.539,119.7565,309954.0
2024-04-15 09:30:00,122.18,122.41,121.76,121.77,151779.0,120.7946,121.022,120.3793,120.3892,151779.0
2024-04-15 09:35:00,121.8,122.05,121.8,122.04,35503.0,120.4189,120.6661,120.4189,120.6562,35503.0
2024-04-15 09:40:00,122.04,122.26,122.03,122.05,29244.0,120.6562,120.8737,120.6463,120.6661,29244.0
2024-04-15 09:45:00,122.06,122.16,121.91,122.13,51789.0,120.6759,120.7748,120.5276,120.7451,51789.0
2024-04-15 09:50:00,122.13,122.34,122.11,122.34,47762.0,120.7451,120.9528,120.7254,120.9528,47762.0
2024-04-15 09:55:00,122.32,122.47,122.24,122.31,50886.0,120.933,121.0813,120.8539,120.9231,50886.0
2024-04-15 10:00:00,122.32,122.39,122.15,122.18,52752.0,120.933,121.0022,120.7649,120.7946,52752.0
2024-04-15 10:05:00,122.19,122.24,122.02,122.03,48565.0,120.8045,120.8539,120.6364,120.6463,48565.0
2024-04-15 10:10:00,122.04,122.06,121.77,122.01,76296.0,120.6562,120.6759,120.3892,120.6265,76296.0
2024-04-15 10:15:00,122.01,122.13,121.9,122.0,64846.0,120.6265,120.7451,120.5178,120.6166,64846.0
2024-04-15 10:20:00,121.98,122.01,121.69,121.72,43803.0,120.5968,120.6265,120.3101,120.3398,43803.0
2024-04-15 10:25:00,121.72,121.74,121.43,121.58,28498.0,120.3398,120.3596,120.0531,120.2014,28498.0
2024-04-15 10:30:00,121.59,121.63,121.2,121.26,27680.0,120.2113,120.2508,119.8257,119.885,27680.0
2024-04-15 10:35:00,121.24,121.4,120.99,121.09,36819.0,119.8652,120.0234,119.6181,119.7169,36819.0
2024-04-15 10:40:00,121.08,121.24,121.02,121.15,18322.0,119.7071,119.8652,119.6477,119.7763,18322.0
2024-04-15 10:45:00,121.14,121.2,120.99,121.17,34979.0,119.7664,119.8257,119.6181,119.796,34979.0
2024-04-15 10:50:00,121.17,121.22,121.0,121.0,28552.0,119.796,119.8455,119.628,119.628,28552.0
2024-04-15 10:55:00,121.01,121.08,120.92,120.93,32488.0,119.6378,119.7071,119.5489,119.5588,32488.0
2024-04-15 11:00:00,120.95,121.08,120.89,121.05,29281.0,119.5785,119.7071,119.5192,119.6774,29281.0
2024-04-15 11:05:00,121.06,121.09,120.92,120.97,25229.0,119.6873,119.7169,119.5489,119.5983,25229.0
2024-04-15 11:10:00,120.98,121.13,120.98,121.1,20804.0,119.6082,119.7565,119.6082,119.7268,20804.0
2024-04-15 11:15:00,121.09,121.16,121.02,121.1,16101.0,119.7169,119.7861,119.6477,119.7268,16101.0
2024-04-15 11:20:00,121.11,121.14,121.03,121.11,14969.0,119.7367,119.7664,119.6576,119.7367,14969.0
2024-04-15 11:25:00,121.06,121.21,121.05,121.21,27594.0,119.6873,119.8356,119.6774,119.8356,27594.0
2024-04-15 11:30:00,121.2,121.23,121.13,121.18,17071.0,119.8257,119.8554,119.7565,119.8059,17071.0
2024-04-15 11:35:00,121.19,121.31,121.13,121.27,19351.0,119.8158,119.9344,119.7565,119.8949,19351.0
2024-04-15 11:40:00,121.28,121.36,121.05,121.07,20850.0,119.9048,119.9839,119.6774,119.6972,20850.0
2024-04-15 11:45:00,121.08,121.18,121.06,121.07,10002.0,119.7071,119.8059,119.6873,119.6972,10002.0
2024-04-15 11:50:00,121.08,121.25,121.07,121.23,20563.0,119.7071,119.8751,119.6972,119.8554,20563.0
2024-04-15 11:55:00,121.24,121.31,121.2,121.24,16103.0,119.8652,119.9344,119.8257,119.8652,16103.0
2024-04-15 12:00:00,121.23,121.33,121.19,121.33,12476.0,119.8554,119.9542,119.8158,119.9542,12476.0
2024-04-15 12:05:00,121.34,121.41,121.26,121.39,16819.0,119.9641,120.0333,119.885,120.0135,16819.0
2024-04-15 12:10:00,121.39,121.4,121.24,121.35,20713.0,120.0135,120.0234,119.8652,119.974,20713.0
2024-04-15 12:15:00,121.36,121.38,121.24,121.25,31664.0,119.9839,120.0037,119.8652,119.8751,31664.0
2024-04-15 12:20:00,121.25,121.3,121.03,121.06,27095.0,119.8751,119.9246,119.6576,119.6873,27095.0
2024-04-15 12:25:00,121.07,121.13,120.95,120.95,14876.0,119.6972,119.7565,119.5785,119.5785,14876.0
2024-04-15 12:30:00,120.94,120.94,120.76,120.86,16237.0,119.5686,119.5686,119.3907,119.4895,16237.0
2024-04-15 12:35:00,120.86,120.87,120.73,120.78,18123.0,119.4895,119.4994,119.361,119.4105,18123.0
2024-04-15 12:40:00,120.79,120.89,120.68,120.77,16842.0,119.4203,119.5192,119.3116,119.4006,16842.0
2024-04-15 12:45:00,120.75,120.91,120.72,120.85,12667.0,119.3808,119.539,119.3511,119.4797,12667.0
2024-04-15 12:50:00,120.84,120.96,120.81,120.95,7265.0,119.4698,119.5884,119.4401,119.5785,7265.0
2024-04-15 12:55:00,120.94,120.99,120.91,120.98,8755.0,119.5686,119.6181,119.539,119.6082,8755.0
2024-04-15 13:00:00,120.97,121.03,120.9,120.97,18376.0,119.5983,119.6576,119.5291,119.5983,18376.0
2024-04-15 13:05:00,120.96,121.09,120.96,121.03,13391.0,119.5884,119.7169,119.5884,119.6576,13391.0
2024-04-15 13:10:00,121.03,121.04,120.85,120.86,18552.0,119.6576,119.6675,119.4797,119.4895,18552.0
2024-04-15 13:15:00,120.85,120.94,120.6,120.6,15616.0,119.4797,119.5686,119.2325,119.2325,15616.0
2024-04-15 13:20:00,120.6,120.61,120.39,120.46,28740.0,119.2325,119.2424,119.0249,119.0941,28740.0
2024-04-15 13:25:00,120.45,120.48,120.2,120.31,45504.0,119.0842,119.1139,118.837,118.9458,45504.0
2024-04-15 13:30:00,120.3,120.34,120.1,120.27,71580.0,118.9359,118.9754,118.7382,118.9062,71580.0
2024-04-15 13:35:00,120.22,120.38,120.16,120.21,38618.0,118.8568,119.015,118.7975,118.8469,38618.0
2024-04-15 13:40:00,120.19,120.33,120.07,120.17,32203.0,118.8271,118.9656,118.7085,118.8074,32203.0
2024-04-15 13:45:00,120.18,120.36,120.14,120.19,63603.0,118.8173,118.9952,118.7777,118.8271,63603.0
2024-04-15 13:50:00,120.19,120.31,120.07,120.27,28403.0,118.8271,118.9458,118.7085,118.9062,28403.0
2024-04-15 13:55:00,120.26,120.36,120.17,120.33,31850.0,118.8964,118.9952,118.8074,118.9656,31850.0
2024-04-15 14:00:00,120.28,120.32,120.09,120.17,19576.0,118.9161,118.9557,118.7283,118.8074,19576.0
2024-04-15 14:05:00,120.18,120.24,120.06,120.09,16204.0,118.8173,118.8766,118.6986,118.7283,16204.0
2024-04-15 14:10:00,120.11,120.11,119.91,119.98,26711.0,118.7481,118.7481,118.5503,118.6195,26711.0
2024-04-15 14:15:00,119.98,120.0,119.79,120.0,75736.0,118.6195,118.6393,118.4317,118.6393,75736.0
2024-04-15 14:20:00,119.97,120.07,119.88,119.94,23217.0,118.6096,118.7085,118.5207,118.58,23217.0
2024-04-15 14:25:00,119.96,120.18,119.96,120.05,28112.0,118.5998,118.8173,118.5998,118.6887,28112.0
2024-04-15 14:30:00,120.03,120.3,119.99,120.25,43159.0,118.669,118.9359,118.6294,118.8865,43159.0
2024-04-15 14:35:00,120.23,120.34,120.1,120.14,25548.0,118.8667,118.9754,118.7382,118.7777,25548.0
2024-04-15 14:40:00,120.15,120.24,120.01,120.01,22420.0,118.7876,118.8766,118.6492,118.6492,22420.0
2024-04-15 14:45:00,120.02,120.06,119.87,119.89,46005.0,118.6591,118.6986,118.5108,118.5305,46005.0
2024-04-15 14:50:00,119.89,119.91,119.68,119.71,37247.0,118.5305,118.5503,118.3229,118.3526,37247.0
2024-04-15 14:55:00,119.71,119.94,119.69,119.87,33680.0,118.3526,118.58,118.3328,118.5108,33680.0
2024-04-15 15:00:00,119.86,119.91,119.7,119.7,64150.0,118.5009,118.5503,118.3427,118.3427,64150.0
2024-04-15 15:05:00,119.7,119.74,119.63,119.67,29927.0,118.3427,118.3822,118.2735,118.313,29927.0
2024-04-15 15:10:00,119.67,119.79,119.62,119.66,25197.0,118.313,118.4317,118.2636,118.3032,25197.0
2024-04-15 15:15:00,119.67,119.7,119.44,119.46,38912.0,118.313,118.3427,118.0857,118.1054,38912.0
2024-04-15 15:20:00,119.47,119.79,119.47,119.7,27710.0,118.1153,118.4317,118.1153,118.3427,27710.0
2024-04-15 15:25:00,119.7,119.8,119.59,119.59,17139.0,118.3427,118.4416,118.234,118.234,17139.0
2024-04-15 15:30:00,119.59,119.88,119.57,119.7,40835.0,118.234,118.5207,118.2142,118.3427,40835.0
2024-04-15 15:35:00,119.7,119.88,119.65,119.86,40693.0,118.3427,118.5207,118.2933,118.5009,40693.0
2024-04-15 15:40:00,119.86,119.86,119.66,119.7,55357.0,118.5009,118.5009,118.3032,118.3427,55357.0
2024-04-15 15:45:00,119.69,119.97,119.65,119.97,90603.0,118.3328,118.6096,118.2933,118.6096,90603.0
2024-04-15 15:50:00,119.97,120.0,119.77,119.81,117436.0,118.6096,118.6393,118.4119,118.4515,117436.0
2024-04-15 15:55:00,119.8,120.02,119.78,119.88,333014.0,118.4416,118.6591,118.4218,118.5207,333014.0
2024-04-16 09:30:00,120.09,120.47,120.0,120.25,105966.0,118.7283,119.104,118.6393,118.8865,105966.0
2024-04-16 09:35:00,120.23,120.29,119.8,119.95,30151.0,118.8667,118.926,118.4416,118.5899,30151.0
2024-04-16 09:40:00,119.89,120.09,119.83,120.05,33314.0,118.5305,118.7283,118.4712,118.6887,33314.0
2024-04-16 09:45:00,120.03,120.13,119.75,120.0,52175.0,118.669,118.7678,118.3921,118.6393,52175.0
2024-04-16 09:50:00,119.98,120.37,119.95,120.36,73486.0,118.6195,119.0051,118.5899,118.9952,73486.0
2024-04-16 09:55:00,120.34,120.54,120.27,120.41,41222.0,118.9754,119.1732,118.9062,119.0447,41222.0
2024-04-16 10:00:00,120.42,120.49,120.32,120.49,29737.0,119.0545,119.1237,118.9557,119.1237,29737.0
2024-04-16 10:05:00,120.49,120.49,120.24,120.49,39078.0,119.1237,119.1237,118.8766,119.1237,39078.0
2024-04-16 10:10:00,120.48,120.61,120.38,120.54,43611.0,119.1139,119.2424,119.015,119.1732,43611.0
2024-04-16 10:15:00,120.51,120.6,120.35,120.53,20526.0,119.1435,119.2325,118.9853,119.1633,20526.0
2024-04-16 10:20:00,120.54,120.61,120.4,120.42,44561.0,119.1732,119.2424,119.0348,119.0545,44561.0
2024-04-16 10:25:00,120.43,120.48,120.19,120.2,32149.0,119.0644,119.1139,118.8271,118.837,32149.0
2024-04-16 10:30:00,120.21,120.34,120.15,120.29,24698.0,118.8469,118.9754,118.7876,118.926,24698.0
2024-04-16 10:35:00,120.3,120.44,120.21,120.38,33842.0,118.9359,119.0743,118.8469,119.015,33842.0
2024-04-16 10:40:00,120.4,120.47,120.25,120.39,47230.0,119.0348,119.104,118.8865,119.0249,47230.0
2024-04-16 10:45:00,120.38,120.59,120.38,120.5,29816.0,119.015,119.2226,119.015,119.1336,29816.0
2024-04-16 10:50:00,120.52,120.52,120.27,120.27,25385.0,119.1534,119.1534,118.9062,118.9062,25385.0
2024-04-16 10:55:00,120.29,120.42,120.24,120.39,36156.0,118.926,119.0545,118.8766,119.0249,36156.0
2024-04-16 11:00:00,120.41,120.58,120.39,120.49,50911.0,119.0447,119.2127,119.0249,119.1237,50911.0
2024-04-16 11:05:00,120.49,120.74,120.36,120.63,55988.0,119.1237,119.3709,118.9952,119.2622,55988.0
2024-04-16 11:10:00,120.66,120.72,120.45,120.52,25747.0,119.2918,119.3511,119.0842,119.1534,25747.0
2024-04-16 11:15:00,120.5,120.69,120.46,120.56,22060.0,119.1336,119.3215,119.0941,119.193,22060.0
2024-04-16 11:20:00,120.58,120.79,120.57,120.7,24487.0,119.2127,119.4203,119.2028,119.3314,24487.0
2024-04-16 11:25:00,120.71,120.91,120.66,120.69,58867.0,119.3413,119.539,119.2918,119.3215,58867.0
2024-04-16 11:30:00,120.69,120.75,120.55,120.65,33510.0,119.3215,119.3808,119.1831,119.2819,33510.0
2024-04-16 11:35:00,120.64,120.65,120.55,120.59,15384.0,119.272,119.2819,119.1831,119.2226,15384.0
2024-04-16 11:40:00,120.59,120.72,120.57,120.72,23200.0,119.2226,119.3511,119.2028,119.3511,23200.0
2024-04-16 11:45:00,120.72,120.77,120.6,120.66,16841.0,119.3511,119.4006,119.2325,119.2918,16841.0
2024-04-16 11:50:00,120.66,120.93,120.66,120.92,22391.0,119.2918,119.5588,119.2918,119.5489,22391.0
2024-04-16 11:55:00,120.91,120.95,120.62,120.63,49946.0,119.539,119.5785,119.2523,119.2622,49946.0
2024-04-16 12:00:00,120.64,120.64,120.44,120.51,31131.0,119.272,119.272,119.0743,119.1435,31131.0
2024-04-16 12:05:00,120.51,120.68,120.49,120.67,33688.0,119.1435,119.3116,119.1237,119.3017,33688.0
2024-04-16 12:10:00,120.67,120.76,120.6,120.75,13133.0,119.3017,119.3907,119.2325,119.3808,13133.0
2024-04-16 12:15:00,120.75,120.77,120.66,120.69,10017.0,119.3808,119.4006,119.2918,119.3215,10017.0
2024-04-16 12:20:00,120.68,120.76,120.61,120.68,29697.0,119.3116,119.3907,119.2424,119.3116,29697.0
2024-04-16 12:25:00,120.69,120.81,120.59,120.62,10855.0,119.3215,119.4401,119.2226,119.2523,10855.0
2024-04-16 12:30:00,120.62,120.72,120.61,120.63,13136.0,119.2523,119.3511,119.2424,119.2622,13136.0
2024-04-16 12:35:00,120.62,120.79,120.58,120.76,27864.0,119.2523,119.4203,119.2127,119.3907,27864.0
2024-04-16 12:40:00,120.78,120.85,120.62,120.65,20887.0,119.4105,119.4797,119.2523,119.2819,20887.0
2024-04-16 12:45:00,120.67,120.79,120.65,120.73,12500.0,119.3017,119.4203,119.2819,119.361,12500.0
2024-04-16 12:50:00,120.73,120.78,120.68,120.69,20015.0,119.361,119.4105,119.3116,119.3215,20015.0
2024-04-16 12:55:00,120.7,120.81,120.67,120.76,27625.0,119.3314,119.4401,119.3017,119.3907,27625.0
2024-04-16 13:00:00,120.75,120.76,120.55,120.66,66298.0,119.3808,119.3907,119.1831,119.2918,66298.0
2024-04-16 13:05:00,120.66,120.91,120.58,120.86,42460.0,119.2918,119.539,119.2127,119.4895,42460.0
2024-04-16 13:10:00,120.87,120.99,120.73,120.89,48022.0,119.4994,119.6181,119.361,119.5192,48022.0
2024-04-16 13:15:00,120.91,120.99,120.85,120.92,82932.0,119.539,119.6181,119.4797,119.5489,82932.0
2024-04-16 13:20:00,120.93,121.15,120.91,121.13,100968.0,119.5588,119.7763,119.539,119.7565,100968.0
2024-04-16 13:25:00,121.13,121.22,120.96,120.99,57575.0,119.7565,119.8455,119.5884,119.6181,57575.0
2024-04-16 13:30:00,121.0,121.03,120.59,120.87,98114.0,119.628,119.6576,119.2226,119.4994,98114.0
2024-04-16 13:35:00,120.88,121.12,120.82,121.03,33275.0,119.5093,119.7466,119.45,119.6576,33275.0
2024-04-16 13:40:00,121.05,121.17,120.88,120.92,32310.0,119.6774,119.796,119.5093,119.5489,32310.0
2024-04-16 13:45:00,120.94,121.05,120.8,120.8,45355.0,119.5686,119.6774,119.4302,119.4302,45355.0
2024-04-16 13:50:00,120.8,121.0,120.67,120.91,40092.0,119.4302,119.628,119.3017,119.539,40092.0
2024-04-16 13:55:00,120.92,120.93,120.77,120.89,45731.0,119.5489,119.5588,119.4006,119.5192,45731.0
2024-04-16 14:00:00,120.89,120.96,120.75,120.96,32884.0,119.5192,119.5884,119.3808,119.5884,32884.0
2024-04-16 14:05:00,120.95,121.45,120.92,121.44,30116.0,119.5785,120.0729,119.5489,120.063,30116.0
2024-04-16 14:10:00,121.4,121.42,121.07,121.11,37273.0,120.0234,120.0432,119.6972,119.7367,37273.0
2024-04-16 14:15:00,121.12,121.12,120.82,120.83,78299.0,119.7466,119.7466,119.45,119.4599,78299.0
2024-04-16 14:20:00,120.84,120.9,120.68,120.83,81986.0,119.4698,119.5291,119.3116,119.4599,81986.0
2024-04-16 14:25:00,120.82,120.98,120.65,120.74,98199.0,119.45,119.6082,119.2819,119.3709,98199.0
2024-04-16 14:30:00,120.73,120.97,120.72,120.94,90069.0,119.361,119.5983,119.3511,119.5686,90069.0
2024-04-16 14:35:00,120.95,121.02,120.82,120.92,45360.0,119.5785,119.6477,119.45,119.5489,45360.0
2024-04-16 14:40:00,120.93,121.02,120.88,120.95,19437.0,119.5588,119.6477,119.5093,119.5785,19437.0
2024-04-16 14:45:00,120.96,120.99,120.84,120.89,26860.0,119.5884,119.6181,119.4698,119.5192,26860.0
2024-04-16 14:50:00,120.9,121.18,120.89,121.08,61539.0,119.5291,119.8059,119.5192,119.7071,61539.0
2024-04-16 14:55:00,121.09,121.12,120.98,121.07,25481.0,119.7169,119.7466,119.6082,119.6972,25481.0
2024-04-16 15:00:00,121.07,121.09,120.87,120.95,75309.0,119.6972,119.7169,119.4994,119.5785,75309.0
2024-04-16 15:05:00,120.93,121.1,120.89,121.09,102130.0,119.5588,119.7268,119.5192,119.7169,102130.0
2024-04-16 15:10:00,121.06,121.11,120.99,120.99,33355.0,119.6873,119.7367,119.6181,119.6181,33355.0
2024-04-16 15:15:00,120.99,121.19,120.94,121.19,51987.0,119.6181,119.8158,119.5686,119.8158,51987.0
2024-04-16 15:20:00,121.19,121.2,121.08,121.14,32586.0,119.8158,119.8257,119.7071,119.7664,32586.0
2024-04-16 15:25:00,121.14,121.28,121.13,121.21,32385.0,119.7664,119.9048,119.7565,119.8356,32385.0
2024-04-16 15:30:00,121.21,121.22,120.8,120.86,45177.0,119.8356,119.8455,119.4302,119.4895,45177.0
2024-04-16 15:35:00,120.86,121.12,120.81,121.08,75444.0,119.4895,119.7466,119.4401,119.7071,75444.0
2024-04-16 15:40:00,121.06,121.12,120.96,121.12,59430.0,119.6873,119.7466,119.5884,119.7466,59430.0
2024-04-16 15:45:00,121.11,121.19,121.04,121.15,49470.0,119.7367,119.8158,119.6675,119.7763,49470.0
2024-04-16 15:50:00,121.1,121.24,121.06,121.12,162895.0,119.7268,119.8652,119.6873,119.7466,162895.0
2024-04-16 15:55:00,121.13,121.15,120.58,120.61,575959.0,119.7565,119.7763,119.2127,119.2424,575959.0
2024-04-17 09:30:00,120.98,121.0,120.48,120.56,112849.0,119.6082,119.628,119.1139,119.193,112849.0
2024-04-17 09:35:00,120.56,120.76,120.25,120.76,28754.0,119.193,119.3907,118.8865,119.3907,28754.0
2024-04-17 09:40:00,120.73,120.85,120.59,120.72,61300.0,119.361,119.4797,119.2226,119.3511,61300.0
2024-04-17 09:45:00,120.73,121.02,120.73,120.83,97480.0,119.361,119.6477,119.361,119.4599,97480.0
2024-04-17 09:50:00,120.79,120.85,120.61,120.64,24517.0,119.4203,119.4797,119.2424,119.272,24517.0
2024-04-17 09:55:00,120.65,120.75,120.47,120.75,52531.0,119.2819,119.3808,119.104,119.3808,52531.0
2024-04-17 10:00:00,120.75,120.79,120.56,120.62,45033.0,119.3808,119.4203,119.193,119.2523,45033.0
2024-04-17 10:05:00,120.61,120.91,120.61,120.91,50044.0,119.2424,119.539,119.2424,119.539,50044.0
2024-04-17 10:10:00,120.88,120.94,120.73,120.84,102295.0,119.5093,119.5686,119.361,119.4698,102295.0
2024-04-17 10:15:00,120.83,120.96,120.74,120.92,53159.0,119.4599,119.5884,119.3709,119.5489,53159.0
2024-04-17 10:20:00,120.93,120.93,120.67,120.92,49798.0,119.5588,119.5588,119.3017,119.5489,49798.0
2024-04-17 10:25:00,120.92,121.02,120.87,120.87,26416.0,119.5489,119.6477,119.4994,119.4994,26416.0
2024-04-17 10:30:00,120.86,120.88,120.69,120.77,52797.0,119.4895,119.5093,119.3215,119.4006,52797.0
2024-04-17 10:35:00,120.78,120.94,120.71,120.83,92261.0,119.4105,119.5686,119.3413,119.4599,92261.0
2024-04-17 10:40:00,120.78,120.84,120.68,120.73,47613.0,119.4105,119.4698,119.3116,119.361,47613.0
2024-04-17 10:45:00,120.74,121.04,120.7,120.91,80740.0,119.3709,119.6675,119.3314,119.539,80740.0
2024-04-17 10:50:00,120.91,120.98,120.53,120.56,71020.0,119.539,119.6082,119.1633,119.193,71020.0
2024-04-17 10:55:00,120.55,120.72,120.25,120.3,114808.0,119.1831,119.3511,118.8865,118.9359,114808.0
2024-04-17 11:00:00,120.29,120.46,120.26,120.45,21170.0,118.926,119.0941,118.8964,119.0842,21170.0
2024-04-17 11:05:00,120.44,120.44,120.13,120.15,22220.0,119.0743,119.0743,118.7678,118.7876,22220.0
2024-04-17 11:10:00,120.18,120.26,120.05,120.07,24136.0,118.8173,118.8964,118.6887,118.7085,24136.0
2024-04-17 11:15:00,120.1,120.17,119.92,119.93,20057.0,118.7382,118.8074,118.5602,118.5701,20057.0
2024-04-17 11:20:00,119.94,119.99,119.81,119.84,27889.0,118.58,118.6294,118.4515,118.4811,27889.0
2024-04-17 11:25:00,119.84,119.98,119.73,119.73,39481.0,118.4811,118.6195,118.3724,118.3724,39481.0
2024-04-17 11:30:00,119.72,119.72,119.37,119.42,60263.0,118.3625,118.3625,118.0164,118.0659,60263.0
2024-04-17 11:35:00,119.43,119.43,119.32,119.38,26064.0,118.0758,118.0758,117.967,118.0263,26064.0
2024-04-17 11:40:00,119.41,119.53,119.38,119.5,22593.0,118.056,118.1746,118.0263,118.145,22593.0
2024-04-17 11:45:00,119.5,119.55,119.31,119.4,22390.0,118.145,118.1944,117.9571,118.0461,22390.0
2024-04-17 11:50:00,119.4,119.49,119.38,119.47,14281.0,118.0461,118.1351,118.0263,118.1153,14281.0
2024-04-17 11:55:00,119.47,119.52,119.42,119.42,17528.0,118.1153,118.1647,118.0659,118.0659,17528.0
2024-04-17 12:00:00,119.43,119.57,119.39,119.39,17656.0,118.0758,118.2142,118.0362,118.0362,17656.0
2024-04-17 12:05:00,119.39,119.39,119.1,119.24,32414.0,118.0362,118.0362,117.7495,117.8879,32414.0
2024-04-17 12:10:00,119.27,119.55,119.27,119.46,20012.0,117.9176,118.1944,117.9176,118.1054,20012.0
2024-04-17 12:15:00,119.44,119.44,119.17,119.17,18986.0,118.0857,118.0857,117.8187,117.8187,18986.0
2024-04-17 12:20:00,119.19,119.39,119.17,119.32,74571.0,117.8385,118.0362,117.8187,117.967,74571.0
2024-04-17 12:25:00,119.32,119.51,119.29,119.38,75520.0,117.967,118.1549,117.9374,118.0263,75520.0
2024-04-17 12:30:00,119.4,119.41,119.32,119.37,43065.0,118.0461,118.056,117.967,118.0164,43065.0
2024-04-17 12:35:00,119.37,119.43,119.32,119.32,20973.0,118.0164,118.0758,117.967,117.967,20973.0
2024-04-17 12:40:00,119.36,119.42,119.22,119.27,57249.0,118.0066,118.0659,117.8681,117.9176,57249.0
2024-04-17 12:45:00,119.29,119.46,119.21,119.46,42618.0,117.9374,118.1054,117.8583,118.1054,42618.0
2024-04-17 12:50:00,119.44,119.45,119.35,119.39,22486.0,118.0857,118.0955,117.9967,118.0362,22486.0
2024-04-17 12:55:00,119.39,119.56,119.37,119.47,24197.0,118.0362,118.2043,118.0164,118.1153,24197.0
2024-04-17 13:00:00,119.48,119.65,119.37,119.65,21746.0,118.1252,118.2933,118.0164,118.2933,21746.0
2024-04-17 13:05:00,119.66,119.72,119.59,119.66,33750.0,118.3032,118.3625,118.234,118.3032,33750.0
2024-04-17 13:10:00,119.66,119.69,119.63,119.67,18915.0,118.3032,118.3328,118.2735,118.313,18915.0
2024-04-17 13:15:00,119.69,119.87,119.68,119.82,35758.0,118.3328,118.5108,118.3229,118.4613,35758.0
2024-04-17 13:20:00,119.81,119.84,119.68,119.75,22246.0,118.4515,118.4811,118.3229,118.3921,22246.0
2024-04-17 13:25:00,119.76,119.95,119.74,119.95,31038.0,118.402,118.5899,118.3822,118.5899,31038.0
2024-04-17 13:30:00,119.94,119.98,119.87,119.87,28075.0,118.58,118.6195,118.5108,118.5108,28075.0
2024-04-17 13:35:00,119.93,119.95,119.79,119.79,15057.0,118.5701,118.5899,118.4317,118.4317,15057.0
2024-04-17 13:40:00,119.79,119.84,119.44,119.54,23961.0,118.4317,118.4811,118.0857,118.1845,23961.0
2024-04-17 13:45:00,119.55,119.56,119.36,119.52,23908.0,118.1944,118.2043,118.0066,118.1647,23908.0
2024-04-17 13:50:00,119.55,119.68,119.4,119.66,62663.0,118.1944,118.3229,118.0461,118.3032,62663.0
2024-04-17 13:55:00,119.63,119.77,119.6,119.66,26565.0,118.2735,118.4119,118.2438,118.3032,26565.0
2024-04-17 14:00:00,119.66,119.66,119.51,119.55,15483.0,118.3032,118.3032,118.1549,118.1944,15483.0
2024-04-17 14:05:00,119.56,119.56,119.39,119.43,31772.0,118.2043,118.2043,118.0362,118.0758,31772.0
2024-04-17 14:10:00,119.43,119.49,119.31,119.37,41082.0,118.0758,118.1351,117.9571,118.0164,41082.0
2024-04-17 14:15:00,119.38,119.52,119.33,119.45,36870.0,118.0263,118.1647,117.9769,118.0955,36870.0
2024-04-17 14:20:00,119.43,119.46,119.36,119.42,55456.0,118.0758,118.1054,118.0066,118.0659,55456.0
2024-04-17 14:25:00,119.43,119.54,119.39,119.43,21176.0,118.0758,118.1845,118.0362,118.0758,21176.0
2024-04-17 14:30:00,119.44,119.51,119.37,119.4,14864.0,118.0857,118.1549,118.0164,118.0461,14864.0
2024-04-17 14:35:00,119.4,119.5,119.33,119.44,43104.0,118.0461,118.145,117.9769,118.0857,43104.0
2024-04-17 14:40:00,119.46,119.92,119.46,119.9,23872.0,118.1054,118.5602,118.1054,118.5404,23872.0
2024-04-17 14:45:00,119.9,120.0,119.71,119.73,34416.0,118.5404,118.6393,118.3526,118.3724,34416.0
2024-04-17 14:50:00,119.74,119.81,119.47,119.56,23776.0,118.3822,118.4515,118.1153,118.2043,23776.0
2024-04-17 14:55:00,119.54,119.64,119.47,119.52,19181.0,118.1845,118.2834,118.1153,118.1647,19181.0
2024-04-17 15:00:00,119.5,119.5,119.33,119.35,34735.0,118.145,118.145,117.9769,117.9967,34735.0
2024-04-17 15:05:00,119.33,119.42,119.33,119.41,41943.0,117.9769,118.0659,117.9769,118.056,41943.0
2024-04-17 15:10:00,119.38,119.41,119.26,119.33,52272.0,118.0263,118.056,117.9077,117.9769,52272.0
2024-04-17 15:15:00,119.33,119.53,119.33,119.39,24069.0,117.9769,118.1746,117.9769,118.0362,24069.0
2024-04-17 15:20:00,119.4,119.46,119.32,119.37,30968.0,118.0461,118.1054,117.967,118.0164,30968.0
2024-04-17 15:25:00,119.36,119.42,119.33,119.38,34795.0,118.0066,118.0659,117.9769,118.0263,34795.0
2024-04-17 15:30:00,119.38,119.44,119.22,119.22,44566.0,118.0263,118.0857,117.8681,117.8681,44566.0
2024-04-17 15:35:00,119.22,119.22,119.04,119.04,35471.0,117.8681,117.8681,117.6902,117.6902,35471.0
2024-04-17 15:40:00,119.04,119.14,118.91,119.09,56252.0,117.6902,117.7891,117.5617,117.7396,56252.0
2024-04-17 15:45:00,119.08,119.23,119.05,119.22,60318.0,117.7297,117.878,117.7001,117.8681,60318.0
2024-04-17 15:50:00,119.21,119.29,118.89,118.91,140313.0,117.8583,117.9374,117.5419,117.5617,140313.0
2024-04-17 15:55:00,118.9,118.91,118.61,118.63,351723.0,117.5518,117.5617,117.2651,117.2848,351723.0
2024-04-18 09:30:00,118.88,118.88,117.42,117.76,166572.0,117.532,117.532,116.0886,116.4247,166572.0
2024-04-18 09:35:00,117.75,117.85,117.27,117.37,96882.0,116.4148,116.5137,115.9403,116.0391,96882.0
2024-04-18 09:40:00,117.36,117.61,117.17,117.47,64913.0,116.0292,116.2764,115.8414,116.138,64913.0
2024-04-18 09:45:00,117.5,117.91,117.42,117.78,41321.0,116.1676,116.573,116.0886,116.4445,41321.0
2024-04-18 09:50:00,117.84,117.87,117.3,117.3,48834.0,116.5038,116.5335,115.9699,115.9699,48834.0
2024-04-18 09:55:00,117.32,117.8,117.29,117.8,57250.0,115.9897,116.4642,115.96,116.4642,57250.0
2024-04-18 10:00:00,117.77,117.8,117.38,117.46,53509.0,116.4346,116.4642,116.049,116.1281,53509.0
2024-04-18 10:05:00,117.46,117.76,117.38,117.76,38805.0,116.1281,116.4247,116.049,116.4247,38805.0
2024-04-18 10:10:00,117.74,117.77,117.44,117.49,38998.0,116.4049,116.4346,116.1083,116.1578,38998.0
2024-04-18 10:15:00,117.5,117.64,117.46,117.55,46454.0,116.1676,116.3061,116.1281,116.2171,46454.0
2024-04-18 10:20:00,117.54,117.59,117.45,117.46,41667.0,116.2072,116.2566,116.1182,116.1281,41667.0
2024-04-18 10:25:00,117.44,117.6,117.41,117.56,38111.0,116.1083,116.2665,116.0787,116.227,38111.0
2024-04-18 10:30:00,117.57,117.84,117.55,117.79,50203.0,116.2369,116.5038,116.2171,116.4544,50203.0
2024-04-18 10:35:00,117.78,117.96,117.7,117.71,40668.0,116.4445,116.6224,116.3654,116.3753,40668.0
2024-04-18 10:40:00,117.72,117.77,117.54,117.77,31555.0,116.3852,116.4346,116.2072,116.4346,31555.0
2024-04-18 10:45:00,117.78,117.89,117.58,117.82,88198.0,116.4445,116.5532,116.2467,116.484,88198.0
2024-04-18 10:50:00,117.82,118.0,117.71,117.94,65167.0,116.484,116.662,116.3753,116.6027,65167.0
2024-04-18 10:55:00,117.94,118.16,117.89,118.04,61448.0,116.6027,116.8202,116.5532,116.7015,61448.0
2024-04-18 11:00:00,118.05,118.28,117.98,118.22,51379.0,116.7114,116.9388,116.6422,116.8795,51379.0
2024-04-18 11:05:00,118.22,118.33,118.2,118.22,45588.0,116.8795,116.9882,116.8597,116.8795,45588.0
2024-04-18 11:10:00,118.25,118.36,118.13,118.36,32463.0,116.9091,117.0179,116.7905,117.0179,32463.0
2024-04-18 11:15:00,118.35,118.46,118.18,118.18,23953.0,117.008,117.1168,116.8399,116.8399,23953.0
2024-04-18 11:20:00,118.18,118.39,118.11,118.36,14179.0,116.8399,117.0476,116.7707,117.0179,14179.0
2024-04-18 11:25:00,118.37,118.38,117.98,118.05,25516.0,117.0278,117.0377,116.6422,116.7114,25516.0
2024-04-18 11:30:00,118.07,118.15,117.91,118.03,40237.0,116.7312,116.8103,116.573,116.6916,40237.0
2024-04-18 11:35:00,118.03,118.18,117.95,118.14,45723.0,116.6916,116.8399,116.6125,116.8004,45723.0
2024-04-18 11:40:00,118.13,118.13,117.97,118.09,21553.0,116.7905,116.7905,116.6323,116.751,21553.0
2024-04-18 11:45:00,118.09,118.17,118.01,118.04,33279.0,116.751,116.8301,116.6719,116.7015,33279.0
2024-04-18 11:50:00,118.04,118.04,117.76,117.78,38928.0,116.7015,116.7015,116.4247,116.4445,38928.0
2024-04-18 11:55:00,117.78,117.93,117.77,117.85,26350.0,116.4445,116.5928,116.4346,116.5137,26350.0
2024-04-18 12:00:00,117.83,117.87,117.53,117.53,31880.0,116.4939,116.5335,116.1973,116.1973,31880.0
2024-04-18 12:05:00,117.53,117.56,117.4,117.51,20408.0,116.1973,116.227,116.0688,116.1775,20408.0
2024-04-18 12:10:00,117.49,117.64,117.46,117.64,52437.0,116.1578,116.3061,116.1281,116.3061,52437.0
2024-04-18 12:15:00,117.62,117.75,117.59,117.67,18466.0,116.2863,116.4148,116.2566,116.3357,18466.0
2024-04-18 12:20:00,117.65,117.7,117.55,117.56,17412.0,116.3159,116.3654,116.2171,116.227,17412.0
2024-04-18 12:25:00,117.54,117.61,117.36,117.39,20720.0,116.2072,116.2764,116.0292,116.0589,20720.0
2024-04-18 12:30:00,117.39,117.52,117.25,117.28,29373.0,116.0589,116.1874,115.9205,115.9501,29373.0
2024-04-18 12:35:00,117.28,117.49,117.25,117.28,29396.0,115.9501,116.1578,115.9205,115.9501,29396.0
2024-04-18 12:40:00,117.29,117.29,117.05,117.06,38756.0,115.96,115.96,115.7228,115.7326,38756.0
2024-04-18 12:45:00,117.07,117.11,116.97,117.04,37202.0,115.7425,115.7821,115.6437,115.7129,37202.0
2024-04-18 12:50:00,117.05,117.05,116.87,116.89,31506.0,115.7228,115.7228,115.5448,115.5646,31506.0
2024-04-18 12:55:00,116.88,116.91,116.72,116.77,31067.0,115.5547,115.5843,115.3965,115.4459,31067.0
2024-04-18 13:00:00,116.73,116.83,116.69,116.77,43038.0,115.4064,115.5052,115.3668,115.4459,43038.0
2024-04-18 13:05:00,116.76,116.77,116.65,116.76,29788.0,115.436,115.4459,115.3273,115.436,29788.0
2024-04-18 13:10:00,116.77,116.78,116.54,116.68,43422.0,115.4459,115.4558,115.2185,115.3569,43422.0
2024-04-18 13:15:00,116.68,116.7,116.46,116.61,33710.0,115.3569,115.3767,115.1394,115.2877,33710.0
2024-04-18 13:20:00,116.62,116.67,116.33,116.33,33741.0,115.2976,115.3471,115.0109,115.0109,33741.0
2024-04-18 13:25:00,116.33,116.69,116.32,116.66,36347.0,115.0109,115.3668,115.001,115.3372,36347.0
2024-04-18 13:30:00,116.66,116.67,116.58,116.61,25046.0,115.3372,115.3471,115.2581,115.2877,25046.0
2024-04-18 13:35:00,116.63,116.67,116.51,116.53,15926.0,115.3075,115.3471,115.1889,115.2086,15926.0
2024-04-18 13:40:00,116.54,116.66,116.4,116.65,33267.0,115.2185,115.3372,115.0801,115.3273,33267.0
2024-04-18 13:45:00,116.64,116.76,116.58,116.64,26786.0,115.3174,115.436,115.2581,115.3174,26786.0
2024-04-18 13:50:00,116.63,116.65,116.49,116.57,44840.0,115.3075,115.3273,115.1691,115.2482,44840.0
2024-04-18 13:55:00,116.58,116.6,116.36,116.41,57595.0,115.2581,115.2779,115.0406,115.09,57595.0
2024-04-18 14:00:00,116.41,116.5,116.4,116.42,27512.0,115.09,115.179,115.0801,115.0999,27512.0
2024-04-18 14:05:00,116.42,116.44,116.27,116.34,23969.0,115.0999,115.1197,114.9516,115.0208,23969.0
2024-04-18 14:10:00,116.34,116.43,116.17,116.28,96770.0,115.0208,115.1098,114.8527,114.9615,96770.0
2024-04-18 14:15:00,116.27,116.59,116.26,116.46,48166.0,114.9516,115.268,114.9417,115.1394,48166.0
2024-04-18 14:20:00,116.45,116.58,116.42,116.48,42793.0,115.1296,115.2581,115.0999,115.1592,42793.0
2024-04-18 14:25:00,116.46,116.56,116.17,116.24,58455.0,115.1394,115.2383,114.8527,114.9219,58455.0
2024-04-18 14:30:00,116.25,116.26,116.04,116.07,35457.0,114.9318,114.9417,114.7242,114.7539,35457.0
2024-04-18 14:35:00,116.08,116.14,115.91,115.92,98791.0,114.7638,114.8231,114.5957,114.6056,98791.0
2024-04-18 14:40:00,115.91,116.04,115.86,116.02,96803.0,114.5957,114.7242,114.5462,114.7044,96803.0
2024-04-18 14:45:00,116.03,116.08,115.89,115.91,40657.0,114.7143,114.7638,114.5759,114.5957,40657.0
2024-04-18 14:50:00,115.92,115.92,115.71,115.75,59071.0,114.6056,114.6056,114.3979,114.4375,59071.0
2024-04-18 14:55:00,115.77,115.9,115.7,115.73,32937.0,114.4573,114.5858,114.3881,114.4177,32937.0
2024-04-18 15:00:00,115.72,116.06,115.7,115.99,45576.0,114.4078,114.744,114.3881,114.6748,45576.0
2024-04-18 15:05:00,116.02,116.11,115.94,115.99,41667.0,114.7044,114.7934,114.6253,114.6748,41667.0
2024-04-18 15:10:00,115.99,116.15,115.96,115.96,42110.0,114.6748,114.833,114.6451,114.6451,42110.0
2024-04-18 15:15:00,115.96,116.03,115.9,115.94,32502.0,114.6451,114.7143,114.5858,114.6253,32502.0
2024-04-18 15:20:00,115.92,116.0,115.82,115.94,51338.0,114.6056,114.6847,114.5067,114.6253,51338.0
2024-04-18 15:25:00,115.92,116.09,115.76,116.08,47897.0,114.6056,114.7736,114.4474,114.7638,47897.0
2024-04-18 15:30:00,116.09,116.23,116.09,116.23,52133.0,114.7736,114.9121,114.7736,114.9121,52133.0
2024-04-18 15:35:00,116.22,116.22,116.04,116.06,46795.0,114.9022,114.9022,114.7242,114.744,46795.0
2024-04-18 15:40:00,116.06,116.08,115.95,116.0,83040.0,114.744,114.7638,114.6352,114.6847,83040.0
2024-04-18 15:45:00,115.99,116.18,115.97,116.14,81911.0,114.6748,114.8626,114.655,114.8231,81911.0
2024-04-18 15:50:00,116.18,116.35,115.91,115.94,189018.0,114.8626,115.0307,114.5957,114.6253,189018.0
2024-04-18 15:55:00,115.94,116.05,115.87,115.96,425358.0,114.6253,114.7341,114.5561,114.6451,425358.0
2024-04-19 09:30:00,116.12,116.34,115.33,115.55,393432.0,114.8033,115.0208,114.0223,114.2398,393432.0
2024-04-19 09:35:00,115.6,116.26,115.6,116.21,58484.0,114.2892,114.9417,114.2892,114.8923,58484.0
2024-04-19 09:40:00,116.21,116.46,116.01,116.44,64849.0,114.8923,115.1394,114.6945,115.1197,64849.0
2024-04-19 09:45:00,116.42,116.62,116.22,116.58,109386.0,115.0999,115.2976,114.9022,115.2581,109386.0
2024-04-19 09:50:00,116.57,116.63,116.24,116.44,87870.0,115.2482,115.3075,114.9219,115.1197,87870.0
2024-04-19 09:55:00,116.44,116.77,116.3,116.35,66147.0,115.1197,115.4459,114.9813,115.0307,66147.0
2024-04-19 10:00:00,116.32,116.62,116.22,116.34,47982.0,115.001,115.2976,114.9022,115.0208,47982.0
2024-04-19 10:05:00,116.32,116.39,116.15,116.2,45522.0,115.001,115.0702,114.833,114.8824,45522.0
2024-04-19 10:10:00,116.19,116.41,116.07,116.4,56594.0,114.8725,115.09,114.7539,115.0801,56594.0
2024-04-19 10:15:00,116.39,116.42,116.26,116.32,59619.0,115.0702,115.0999,114.9417,115.001,59619.0
2024-04-19 10:20:00,116.34,116.5,116.26,116.33,74128.0,115.0208,115.179,114.9417,115.0109,74128.0
2024-04-19 10:25:00,116.35,116.39,116.04,116.29,69848.0,115.0307,115.0702,114.7242,114.9714,69848.0
2024-04-19 10:30:00,116.27,116.4,116.13,116.16,30246.0,114.9516,115.0801,114.8132,114.8428,30246.0
2024-04-19 10:35:00,116.16,116.18,116.02,116.03,43980.0,114.8428,114.8626,114.7044,114.7143,43980.0
2024-04-19 10:40:00,116.04,116.33,116.01,116.29,32439.0,114.7242,115.0109,114.6945,114.9714,32439.0
2024-04-19 10:45:00,116.28,116.41,116.23,116.38,34165.0,114.9615,115.09,114.9121,115.0603,34165.0
2024-04-19 10:50:00,116.36,116.42,116.12,116.36,22029.0,115.0406,115.0999,114.8033,115.0406,22029.0
2024-04-19 10:55:00,116.35,116.41,116.14,116.16,40669.0,115.0307,115.09,114.8231,114.8428,40669.0
2024-04-19 11:00:00,116.1,116.22,115.95,116.0,24932.0,114.7835,114.9022,114.6352,114.6847,24932.0
2024-04-19 11:05:00,116.02,116.05,115.87,116.0,51106.0,114.7044,114.7341,114.5561,114.6847,51106.0
2024-04-19 11:10:00,116.0,116.14,115.87,115.89,63312.0,114.6847,114.8231,114.5561,114.5759,63312.0
2024-04-19 11:15:00,115.9,115.95,115.81,115.85,30326.0,114.5858,114.6352,114.4968,114.5364,30326.0
2024-04-19 11:20:00,115.87,115.88,115.66,115.66,40155.0,114.5561,114.566,114.3485,114.3485,40155.0
2024-04-19 11:25:00,115.67,115.91,115.67,115.91,31372.0,114.3584,114.5957,114.3584,114.5957,31372.0
2024-04-19 11:30:00,115.91,116.14,115.91,116.11,39125.0,114.5957,114.8231,114.5957,114.7934,39125.0
2024-04-19 11:35:00,116.07,116.17,115.93,116.14,29308.0,114.7539,114.8527,114.6155,114.8231,29308.0
2024-04-19 11:40:00,116.16,116.28,116.15,116.25,43993.0,114.8428,114.9615,114.833,114.9318,43993.0
2024-04-19 11:45:00,116.25,116.28,116.16,116.2,32384.0,114.9318,114.9615,114.8428,114.8824,32384.0
2024-04-19 11:50:00,116.21,116.24,115.96,115.96,18554.0,114.8923,114.9219,114.6451,114.6451,18554.0
2024-04-19 11:55:00,115.95,116.03,115.86,115.98,28451.0,114.6352,114.7143,114.5462,114.6649,28451.0
2024-04-19 12:00:00,115.99,116.16,115.97,115.99,24817.0,114.6748,114.8428,114.655,114.6748,24817.0
2024-04-19 12:05:00,116.0,116.01,115.82,115.88,31959.0,114.6847,114.6945,114.5067,114.566,31959.0
2024-04-19 12:10:00,115.87,115.94,115.73,115.74,22338.0,114.5561,114.6253,114.4177,114.4276,22338.0
2024-04-19 12:15:00,115.75,115.78,115.43,115.43,82225.0,114.4375,114.4672,114.1211,114.1211,82225.0
2024-04-19 12:20:00,115.44,115.65,115.33,115.63,66658.0,114.131,114.3386,114.0223,114.3189,66658.0
2024-04-19 12:25:00,115.63,115.8,115.59,115.59,42864.0,114.3189,114.4869,114.2793,114.2793,42864.0
2024-04-19 12:30:00,115.59,115.66,115.55,115.63,18873.0,114.2793,114.3485,114.2398,114.3189,18873.0
2024-04-19 12:35:00,115.67,115.69,115.4,115.41,13874.0,114.3584,114.3782,114.0915,114.1013,13874.0
2024-04-19 12:40:00,115.41,115.56,115.38,115.53,31245.0,114.1013,114.2496,114.0717,114.22,31245.0
2024-04-19 12:45:00,115.52,115.71,115.51,115.64,18408.0,114.2101,114.3979,114.2002,114.3287,18408.0
2024-04-19 12:50:00,115.68,115.94,115.66,115.66,44623.0,114.3683,114.6253,114.3485,114.3485,44623.0
2024-04-19 12:55:00,115.67,115.85,115.67,115.84,21731.0,114.3584,114.5364,114.3584,114.5265,21731.0
2024-04-19 13:00:00,115.82,115.87,115.7,115.75,17685.0,114.5067,114.5561,114.3881,114.4375,17685.0
2024-04-19 13:05:00,115.7,115.8,115.62,115.7,23027.0,114.3881,114.4869,114.309,114.3881,23027.0
2024-04-19 13:10:00,115.68,115.72,115.58,115.59,14502.0,114.3683,114.4078,114.2694,114.2793,14502.0
2024-04-19 13:15:00,115.59,115.76,115.49,115.71,41648.0,114.2793,114.4474,114.1804,114.3979,41648.0
2024-04-19 13:20:00,115.72,115.72,115.52,115.54,17889.0,114.4078,114.4078,114.2101,114.2299,17889.0
2024-04-19 13:25:00,115.54,115.65,115.31,115.34,22955.0,114.2299,114.3386,114.0025,114.0321,22955.0
2024-04-19 13:30:00,115.34,115.5,115.33,115.47,22883.0,114.0321,114.1903,114.0223,114.1607,22883.0
2024-04-19 13:35:00,115.47,115.48,115.34,115.35,17917.0,114.1607,114.1706,114.0321,114.042,17917.0
2024-04-19 13:40:00,115.37,115.47,115.36,115.44,20664.0,114.0618,114.1607,114.0519,114.131,20664.0
2024-04-19 13:45:00,115.45,115.57,115.42,115.56,23205.0,114.1409,114.2595,114.1112,114.2496,23205.0
2024-04-19 13:50:00,115.57,115.81,115.57,115.8,47398.0,114.2595,114.4968,114.2595,114.4869,47398.0
2024-04-19 13:55:00,115.8,115.87,115.55,115.76,42809.0,114.4869,114.5561,114.2398,114.4474,42809.0
2024-04-19 14:00:00,115.74,115.74,115.37,115.46,39402.0,114.4276,114.4276,114.0618,114.1508,39402.0
2024-04-19 14:05:00,115.48,115.72,115.43,115.62,40821.0,114.1706,114.4078,114.1211,114.309,40821.0
2024-04-19 14:10:00,115.62,115.73,115.47,115.48,24076.0,114.309,114.4177,114.1607,114.1706,24076.0
2024-04-19 14:15:00,115.47,115.5,115.26,115.37,47961.0,114.1607,114.1903,113.953,114.0618,47961.0
2024-04-19 14:20:00,115.39,115.6,115.36,115.55,52659.0,114.0816,114.2892,114.0519,114.2398,52659.0
2024-04-19 14:25:00,115.54,115.54,115.19,115.23,48316.0,114.2299,114.2299,113.8838,113.9234,48316.0
2024-04-19 14:30:00,115.22,115.37,115.19,115.28,47482.0,113.9135,114.0618,113.8838,113.9728,47482.0
2024-04-19 14:35:00,115.28,115.33,115.13,115.14,29016.0,113.9728,114.0223,113.8245,113.8344,29016.0
2024-04-19 14:40:00,115.13,115.14,114.92,115.09,57340.0,113.8245,113.8344,113.6169,113.785,57340.0
2024-04-19 14:45:00,115.09,115.11,114.9,115.02,48728.0,113.785,113.8047,113.5971,113.7158,48728.0
2024-04-19 14:50:00,115.02,115.09,114.94,115.05,26105.0,113.7158,113.785,113.6367,113.7454,26105.0
2024-04-19 14:55:00,115.03,115.2,115.02,115.2,32083.0,113.7257,113.8937,113.7158,113.8937,32083.0
2024-04-19 15:00:00,115.16,115.18,115.05,115.05,44848.0,113.8542,113.874,113.7454,113.7454,44848.0
2024-04-19 15:05:00,115.04,115.13,114.9,115.08,47188.0,113.7355,113.8245,113.5971,113.7751,47188.0
2024-04-19 15:10:00,115.07,115.16,114.98,115.12,63622.0,113.7652,113.8542,113.6762,113.8146,63622.0
2024-04-19 15:15:00,115.15,115.15,114.9,115.02,68669.0,113.8443,113.8443,113.5971,113.7158,68669.0
2024-04-19 15:20:00,115.01,115.04,114.78,114.81,73922.0,113.7059,113.7355,113.4785,113.5082,73922.0
2024-04-19 15:25:00,114.81,114.91,114.73,114.76,82684.0,113.5082,113.607,113.4291,113.4587,82684.0
2024-04-19 15:30:00,114.76,114.87,114.73,114.75,56361.0,113.4587,113.5675,113.4291,113.4488,56361.0
2024-04-19 15:35:00,114.75,114.79,114.55,114.63,108862.0,113.4488,113.4884,113.2511,113.3302,108862.0
2024-04-19 15:40:00,114.64,114.66,114.46,114.59,108955.0,113.3401,113.3599,113.1621,113.2906,108955.0
2024-04-19 15:45:00,114.6,114.71,114.47,114.7,131693.0,113.3005,113.4093,113.172,113.3994,131693.0
2024-04-19 15:50:00,114.7,114.88,114.67,114.88,215671.0,113.3994,113.5774,113.3697,113.5774,215671.0
2024-04-19 15:55:00,114.87,114.97,114.71,114.89,650336.0,113.5675,113.6663,113.4093,113.5872,650336.0
2024-04-22 09:30:00,116.03,116.34,115.56,115.87,289618.0,114.7143,115.0208,114.2496,114.5561,289618.0
2024-04-22 09:35:00,115.87,115.87,115.23,115.26,49919.0,114.5561,114.5561,113.9234,113.953,49919.0
2024-04-22 09:40:00,115.27,115.39,115.0,115.3,59322.0,113.9629,114.0816,113.696,113.9926,59322.0
2024-04-22 09:45:00,115.32,115.46,115.15,115.45,74208.0,114.0124,114.1508,113.8443,114.1409,74208.0
2024-04-22 09:50:00,115.45,115.53,115.15,115.16,37396.0,114.1409,114.22,113.8443,113.8542,37396.0
2024-04-22 09:55:00,115.16,115.29,115.09,115.13,64194.0,113.8542,113.9827,113.785,113.8245,64194.0
2024-04-22 10:00:00,115.09,115.2,114.92,114.94,54276.0,113.785,113.8937,113.6169,113.6367,54276.0
2024-04-22 10:05:00,114.94,115.15,114.8,115.0,96419.0,113.6367,113.8443,113.4983,113.696,96419.0
2024-04-22 10:10:00,115.0,115.22,114.93,114.96,37300.0,113.696,113.9135,113.6268,113.6565,37300.0
2024-04-22 10:15:00,114.96,115.04,114.87,114.94,55958.0,113.6565,113.7355,113.5675,113.6367,55958.0
2024-04-22 10:20:00,114.92,114.92,114.69,114.79,29705.0,113.6169,113.6169,113.3895,113.4884,29705.0
2024-04-22 10:25:00,114.77,114.78,114.46,114.48,37195.0,113.4686,113.4785,113.1621,113.1819,37195.0
2024-04-22 10:30:00,114.5,114.66,114.48,114.55,24564.0,113.2017,113.3599,113.1819,113.2511,24564.0
2024-04-22 10:35:00,114.55,114.7,114.54,114.63,32282.0,113.2511,113.3994,113.2412,113.3302,32282.0
2024-04-22 10:40:00,114.63,114.74,114.56,114.72,20299.0,113.3302,113.4389,113.261,113.4192,20299.0
2024-04-22 10:45:00,114.73,114.91,114.68,114.88,32385.0,113.4291,113.607,113.3796,113.5774,32385.0
2024-04-22 10:50:00,114.88,114.88,114.63,114.73,53710.0,113.5774,113.5774,113.3302,113.4291,53710.0
2024-04-22 10:55:00,114.71,114.79,114.67,114.75,35690.0,113.4093,113.4884,113.3697,113.4488,35690.0
2024-04-22 11:00:00,114.73,114.73,114.36,114.39,94598.0,113.4291,113.4291,113.0633,113.0929,94598.0
2024-04-22 11:05:00,114.39,114.55,114.34,114.49,57891.0,113.0929,113.2511,113.0435,113.1918,57891.0
2024-04-22 11:10:00,114.48,114.64,114.44,114.59,29183.0,113.1819,113.3401,113.1423,113.2906,29183.0
2024-04-22 11:15:00,114.65,114.77,114.56,114.63,63613.0,113.35,113.4686,113.261,113.3302,63613.0
2024-04-22 11:20:00,114.64,114.7,114.55,114.58,36137.0,113.3401,113.3994,113.2511,113.2808,36137.0
2024-04-22 11:25:00,114.57,114.76,114.57,114.75,32683.0,113.2709,113.4587,113.2709,113.4488,32683.0
2024-04-22 11:30:00,114.75,114.85,114.7,114.84,29381.0,113.4488,113.5477,113.3994,113.5378,29381.0
2024-04-22 11:35:00,114.83,114.93,114.73,114.75,26397.0,113.5279,113.6268,113.4291,113.4488,26397.0
2024-04-22 11:40:00,114.76,114.78,114.58,114.61,63542.0,113.4587,113.4785,113.2808,113.3104,63542.0
2024-04-22 11:45:00,114.62,114.66,114.55,114.58,37754.0,113.3203,113.3599,113.2511,113.2808,37754.0
2024-04-22 11:50:00,114.59,114.66,114.54,114.64,35902.0,113.2906,113.3599,113.2412,113.3401,35902.0
2024-04-22 11:55:00,114.66,114.72,114.64,114.69,12267.0,113.3599,113.4192,113.3401,113.3895,12267.0
2024-04-22 12:00:00,114.69,114.79,114.66,114.74,28167.0,113.3895,113.4884,113.3599,113.4389,28167.0
2024-04-22 12:05:00,114.78,114.82,114.7,114.78,28063.0,113.4785,113.518,113.3994,113.4785,28063.0
2024-04-22 12:10:00,114.77,114.8,114.67,114.71,29215.0,113.4686,113.4983,113.3697,113.4093,29215.0
2024-04-22 12:15:00,114.73,114.86,114.69,114.72,36114.0,113.4291,113.5576,113.3895,113.4192,36114.0
2024-04-22 12:20:00,114.72,114.81,114.62,114.65,19693.0,113.4192,113.5082,113.3203,113.35,19693.0
2024-04-22 12:25:00,114.66,114.68,114.58,114.62,17931.0,113.3599,113.3796,113.2808,113.3203,17931.0
2024-04-22 12:30:00,114.63,114.63,114.44,114.45,17545.0,113.3302,113.3302,113.1423,113.1522,17545.0
2024-04-22 12:35:00,114.47,114.56,114.45,114.54,17907.0,113.172,113.261,113.1522,113.2412,17907.0
2024-04-22 12:40:00,114.53,114.66,114.48,114.57,36523.0,113.2313,113.3599,113.1819,113.2709,36523.0
2024-04-22 12:45:00,114.57,114.67,114.52,114.56,16441.0,113.2709,113.3697,113.2214,113.261,16441.0
2024-04-22 12:50:00,114.56,114.59,114.52,114.56,15211.0,113.261,113.2906,113.2214,113.261,15211.0
2024-04-22 12:55:00,114.55,114.7,114.55,114.7,17597.0,113.2511,113.3994,113.2511,113.3994,17597.0
2024-04-22 13:00:00,114.69,114.76,114.61,114.68,19755.0,113.3895,113.4587,113.3104,113.3796,19755.0
2024-04-22 13:05:00,114.69,114.83,114.68,114.83,42536.0,113.3895,113.5279,113.3796,113.5279,42536.0
2024-04-22 13:10:00,114.83,114.95,114.78,114.8,43543.0,113.5279,113.6466,113.4785,113.4983,43543.0
2024-04-22 13:15:00,114.84,114.91,114.78,114.78,63046.0,113.5378,113.607,113.4785,113.4785,63046.0
2024-04-22 13:20:00,114.77,114.83,114.69,114.83,47740.0,113.4686,113.5279,113.3895,113.5279,47740.0
2024-04-22 13:25:00,114.8,114.96,114.78,114.94,92610.0,113.4983,113.6565,113.4785,113.6367,92610.0
2024-04-22 13:30:00,114.94,115.11,114.92,115.03,89283.0,113.6367,113.8047,113.6169,113.7257,89283.0
2024-04-22 13:35:00,115.03,115.07,114.87,114.91,120624.0,113.7257,113.7652,113.5675,113.607,120624.0
2024-04-22 13:40:00,114.93,114.97,114.76,114.81,14644.0,113.6268,113.6663,113.4587,113.5082,14644.0
2024-04-22 13:45:00,114.83,115.11,114.82,115.09,47026.0,113.5279,113.8047,113.518,113.785,47026.0
2024-04-22 13:50:00,115.09,115.2,115.02,115.12,100510.0,113.785,113.8937,113.7158,113.8146,100510.0
2024-04-22 13:55:00,115.13,115.17,114.99,115.05,99770.0,113.8245,113.8641,113.6861,113.7454,99770.0
2024-04-22 14:00:00,115.08,115.1,115.02,115.04,23678.0,113.7751,113.7949,113.7158,113.7355,23678.0
2024-04-22 14:05:00,115.05,115.12,114.99,115.07,28698.0,113.7454,113.8146,113.6861,113.7652,28698.0
2024-04-22 14:10:00,115.07,115.11,115.05,115.09,41005.0,113.7652,113.8047,113.7454,113.785,41005.0
2024-04-22 14:15:00,115.08,115.1,115.02,115.08,32668.0,113.7751,113.7949,113.7158,113.7751,32668.0
2024-04-22 14:20:00,115.09,115.24,115.08,115.22,65163.0,113.785,113.9333,113.7751,113.9135,65163.0
2024-04-22 14:25:00,115.25,115.28,115.16,115.19,44557.0,113.9432,113.9728,113.8542,113.8838,44557.0
2024-04-22 14:30:00,115.19,115.27,115.18,115.25,24149.0,113.8838,113.9629,113.874,113.9432,24149.0
2024-04-22 14:35:00,115.25,115.4,115.18,115.28,32575.0,113.9432,114.0915,113.874,113.9728,32575.0
2024-04-22 14:40:00,115.29,115.32,115.07,115.07,22054.0,113.9827,114.0124,113.7652,113.7652,22054.0
2024-04-22 14:45:00,115.08,115.11,115.01,115.04,32685.0,113.7751,113.8047,113.7059,113.7355,32685.0
2024-04-22 14:50:00,115.06,115.06,114.88,114.99,38799.0,113.7553,113.7553,113.5774,113.6861,38799.0
2024-04-22 14:55:00,114.99,115.08,114.94,115.03,26187.0,113.6861,113.7751,113.6367,113.7257,26187.0
2024-04-22 15:00:00,115.02,115.04,114.88,114.92,35507.0,113.7158,113.7355,113.5774,113.6169,35507.0
2024-04-22 15:05:00,114.91,114.99,114.89,114.95,28561.0,113.607,113.6861,113.5872,113.6466,28561.0
2024-04-22 15:10:00,114.95,115.02,114.93,115.01,28377.0,113.6466,113.7158,113.6268,113.7059,28377.0
2024-04-22 15:15:00,115.01,115.07,114.96,114.97,30843.0,113.7059,113.7652,113.6565,113.6663,30843.0
2024-04-22 15:20:00,114.97,114.97,114.8,114.84,39581.0,113.6663,113.6663,113.4983,113.5378,39581.0
2024-04-22 15:25:00,114.84,114.85,114.75,114.75,41993.0,113.5378,113.5477,113.4488,113.4488,41993.0
2024-04-22 15:30:00,114.75,114.9,114.69,114.69,51060.0,113.4488,113.5971,113.3895,113.3895,51060.0
2024-04-22 15:35:00,114.69,114.74,114.56,114.61,77981.0,113.3895,113.4389,113.261,113.3104,77981.0
2024-04-22 15:40:00,114.62,114.8,114.58,114.79,64935.0,113.3203,113.4983,113.2808,113.4884,64935.0
2024-04-22 15:45:00,114.77,114.94,114.69,114.94,88636.0,113.4686,113.6367,113.3895,113.6367,88636.0
2024-04-22 15:50:00,114.92,114.92,114.52,114.6,145076.0,113.6169,113.6169,113.2214,113.3005,145076.0
2024-04-22 15:55:00,114.6,114.6,114.36,114.55,428300.0,113.3005,113.3005,113.0633,113.2511,428300.0
2024-04-23 09:30:00,115.17,115.86,114.88,115.06,144758.0,113.8641,114.5462,113.5774,113.7553,144758.0
2024-04-23 09:35:00,115.06,115.18,114.75,114.98,79176.0,113.7553,113.874,113.4488,113.6762,79176.0
2024-04-23 09:40:00,114.96,115.13,114.78,115.06,90930.0,113.6565,113.8245,113.4785,113.7553,90930.0
2024-04-23 09:45:00,115.09,115.37,115.07,115.33,92815.0,113.785,114.0618,113.7652,114.0223,92815.0
2024-04-23 09:50:00,115.35,115.36,114.96,115.18,28874.0,114.042,114.0519,113.6565,113.874,28874.0
2024-04-23 09:55:00,115.19,115.35,115.06,115.16,34323.0,113.8838,114.042,113.7553,113.8542,34323.0
2024-04-23 10:00:00,115.17,115.22,114.86,114.86,30464.0,113.8641,113.9135,113.5576,113.5576,30464.0
2024-04-23 10:05:00,114.85,115.07,114.82,114.95,45500.0,113.5477,113.7652,113.518,113.6466,45500.0
2024-04-23 10:10:00,114.95,115.28,114.94,115.2,36737.0,113.6466,113.9728,113.6367,113.8937,36737.0
2024-04-23 10:15:00,115.18,115.34,115.09,115.34,42660.0,113.874,114.0321,113.785,114.0321,42660.0
2024-04-23 10:20:00,115.34,115.53,115.28,115.42,78519.0,114.0321,114.22,113.9728,114.1112,78519.0
2024-04-23 10:25:00,115.41,115.54,115.24,115.31,53165.0,114.1013,114.2299,113.9333,114.0025,53165.0
2024-04-23 10:30:00,115.33,115.56,115.24,115.52,49544.0,114.0223,114.2496,113.9333,114.2101,49544.0
2024-04-23 10:35:00,115.51,115.52,115.4,115.43,37305.0,114.2002,114.2101,114.0915,114.1211,37305.0
2024-04-23 10:40:00,115.43,115.53,115.32,115.45,29717.0,114.1211,114.22,114.0124,114.1409,29717.0
2024-04-23 10:45:00,115.48,115.52,115.42,115.44,33719.0,114.1706,114.2101,114.1112,114.131,33719.0
2024-04-23 10:50:00,115.45,115.53,115.41,115.42,30507.0,114.1409,114.22,114.1013,114.1112,30507.0
2024-04-23 10:55:00,115.41,115.5,115.38,115.41,25379.0,114.1013,114.1903,114.0717,114.1013,25379.0
2024-04-23 11:00:00,115.42,115.49,115.19,115.29,40369.0,114.1112,114.1804,113.8838,113.9827,40369.0
2024-04-23 11:05:00,115.29,115.34,115.13,115.17,28794.0,113.9827,114.0321,113.8245,113.8641,28794.0
2024-04-23 11:10:00,115.17,115.38,115.17,115.38,29544.0,113.8641,114.0717,113.8641,114.0717,29544.0
2024-04-23 11:15:00,115.38,115.48,115.36,115.39,27551.0,114.0717,114.1706,114.0519,114.0816,27551.0
2024-04-23 11:20:00,115.39,115.4,115.35,115.38,15203.0,114.0816,114.0915,114.042,114.0717,15203.0
2024-04-23 11:25:00,115.4,115.4,115.15,115.19,52244.0,114.0915,114.0915,113.8443,113.8838,52244.0
2024-04-23 11:30:00,115.19,115.21,115.07,115.18,43343.0,113.8838,113.9036,113.7652,113.874,43343.0
2024-04-23 11:35:00,115.19,115.27,115.18,115.27,30817.0,113.8838,113.9629,113.874,113.9629,30817.0
2024-04-23 11:40:00,115.27,115.27,115.07,115.08,19747.0,113.9629,113.9629,113.7652,113.7751,19747.0
2024-04-23 11:45:00,115.06,115.1,115.01,115.04,20026.0,113.7553,113.7949,113.7059,113.7355,20026.0
2024-04-23 11:50:00,115.05,115.1,114.97,115.06,20582.0,113.7454,113.7949,113.6663,113.7553,20582.0
2024-04-23 11:55:00,115.08,115.14,115.04,115.09,20674.0,113.7751,113.8344,113.7355,113.785,20674.0
2024-04-23 12:00:00,115.11,115.33,115.11,115.3,35199.0,113.8047,114.0223,113.8047,113.9926,35199.0
2024-04-23 12:05:00,115.31,115.33,115.28,115.31,15856.0,114.0025,114.0223,113.9728,114.0025,15856.0
2024-04-23 12:10:00,115.29,115.32,115.25,115.27,8440.0,113.9827,114.0124,113.9432,113.9629,8440.0
2024-04-23 12:15:00,115.28,115.42,115.27,115.36,35765.0,113.9728,114.1112,113.9629,114.0519,35765.0
2024-04-23 12:20:00,115.34,115.4,115.32,115.36,11497.0,114.0321,114.0915,114.0124,114.0519,11497.0
2024-04-23 12:25:00,115.37,115.38,115.31,115.32,11290.0,114.0618,114.0717,114.0025,114.0124,11290.0
2024-04-23 12:30:00,115.33,115.43,115.3,115.42,24067.0,114.0223,114.1211,113.9926,114.1112,24067.0
2024-04-23 12:35:00,115.42,115.45,115.32,115.38,21743.0,114.1112,114.1409,114.0124,114.0717,21743.0
2024-04-23 12:40:00,115.36,115.43,115.31,115.35,12356.0,114.0519,114.1211,114.0025,114.042,12356.0
2024-04-23 12:45:00,115.35,115.36,115.24,115.28,12091.0,114.042,114.0519,113.9333,113.9728,12091.0
2024-04-23 12:50:00,115.29,115.32,115.2,115.22,24988.0,113.9827,114.0124,113.8937,113.9135,24988.0
2024-04-23 12:55:00,115.2,115.21,115.11,115.12,17313.0,113.8937,113.9036,113.8047,113.8146,17313.0
2024-04-23 13:00:00,115.14,115.14,115.02,115.13,16515.0,113.8344,113.8344,113.7158,113.8245,16515.0
2024-04-23 13:05:00,115.12,115.14,115.02,115.02,14655.0,113.8146,113.8344,113.7158,113.7158,14655.0
2024-04-23 13:10:00,115.03,115.03,114.81,114.84,20105.0,113.7257,113.7257,113.5082,113.5378,20105.0
2024-04-23 13:15:00,114.85,114.99,114.81,114.98,107260.0,113.5477,113.6861,113.5082,113.6762,107260.0
2024-04-23 13:20:00,114.98,115.16,114.97,115.11,18716.0,113.6762,113.8542,113.6663,113.8047,18716.0
2024-04-23 13:25:00,115.11,115.2,115.06,115.2,19451.0,113.8047,113.8937,113.7553,113.8937,19451.0
2024-04-23 13:30:00,115.2,115.22,115.12,115.18,12440.0,113.8937,113.9135,113.8146,113.874,12440.0
2024-04-23 13:35:00,115.17,115.18,115.11,115.17,11608.0,113.8641,113.874,113.8047,113.8641,11608.0
2024-04-23 13:40:00,115.18,115.24,115.14,115.17,22871.0,113.874,113.9333,113.8344,113.8641,22871.0
2024-04-23 13:45:00,115.18,115.31,115.14,115.23,20241.0,113.874,114.0025,113.8344,113.9234,20241.0
2024-04-23 13:50:00,115.22,115.34,115.17,115.22,23963.0,113.9135,114.0321,113.8641,113.9135,23963.0
2024-04-23 13:55:00,115.21,115.22,115.08,115.11,17191.0,113.9036,113.9135,113.7751,113.8047,17191.0
2024-04-23 14:00:00,115.14,115.22,115.12,115.18,16790.0,113.8344,113.9135,113.8146,113.874,16790.0
2024-04-23 14:05:00,115.2,115.2,115.02,115.04,31542.0,113.8937,113.8937,113.7158,113.7355,31542.0
2024-04-23 14:10:00,115.07,115.25,115.07,115.21,20551.0,113.7652,113.9432,113.7652,113.9036,20551.0
2024-04-23 14:15:00,115.22,115.28,115.16,115.26,18582.0,113.9135,113.9728,113.8542,113.953,18582.0
2024-04-23 14:20:00,115.27,115.45,115.26,115.39,37450.0,113.9629,114.1409,113.953,114.0816,37450.0
2024-04-23 14:25:00,115.41,115.42,115.34,115.38,25219.0,114.1013,114.1112,114.0321,114.0717,25219.0
2024-04-23 14:30:00,115.38,115.44,115.32,115.37,32283.0,114.0717,114.131,114.0124,114.0618,32283.0
2024-04-23 14:35:00,115.35,115.46,115.34,115.43,27395.0,114.042,114.1508,114.0321,114.1211,27395.0
2024-04-23 14:40:00,115.42,115.5,115.37,115.49,23414.0,114.1112,114.1903,114.0618,114.1804,23414.0
2024-04-23 14:45:00,115.48,115.57,115.43,115.56,44612.0,114.1706,114.2595,114.1211,114.2496,44612.0
2024-04-23 14:50:00,115.54,115.55,115.28,115.3,29511.0,114.2299,114.2398,113.9728,113.9926,29511.0
2024-04-23 14:55:00,115.33,115.38,115.29,115.33,28492.0,114.0223,114.0717,113.9827,114.0223,28492.0
2024-04-23 15:00:00,115.32,115.34,115.04,115.05,42367.0,114.0124,114.0321,113.7355,113.7454,42367.0
2024-04-23 15:05:00,115.04,115.09,114.9,114.92,64373.0,113.7355,113.785,113.5971,113.6169,64373.0
2024-04-23 15:10:00,114.92,115.12,114.89,115.05,56895.0,113.6169,113.8146,113.5872,113.7454,56895.0
2024-04-23 15:15:00,115.05,115.07,114.89,114.91,36763.0,113.7454,113.7652,113.5872,113.607,36763.0
2024-04-23 15:20:00,114.9,115.02,114.86,114.95,41899.0,113.5971,113.7158,113.5576,113.6466,41899.0
2024-04-23 15:25:00,114.96,115.01,114.93,114.97,29965.0,113.6565,113.7059,113.6268,113.6663,29965.0
2024-04-23 15:30:00,114.96,115.09,114.93,115.07,31412.0,113.6565,113.785,113.6268,113.7652,31412.0
2024-04-23 15:35:00,115.07,115.07,114.91,114.97,47674.0,113.7652,113.7652,113.607,113.6663,47674.0
2024-04-23 15:40:00,114.98,115.02,114.91,114.94,37144.0,113.6762,113.7158,113.607,113.6367,37144.0
2024-04-23 15:45:00,114.93,115.07,114.91,115.07,59526.0,113.6268,113.7652,113.607,113.7652,59526.0
2024-04-23 15:50:00,115.07,115.08,114.84,114.88,129698.0,113.7652,113.7751,113.5378,113.5774,129698.0
2024-04-23 15:55:00,114.89,115.11,114.75,115.11,411625.0,113.5872,113.8047,113.4488,113.8047,411625.0
2024-04-24 09:30:00,115.38,115.61,114.6,114.68,162678.0,114.0717,114.2991,113.3005,113.3796,162678.0
2024-04-24 09:35:00,114.69,115.17,114.64,115.14,60297.0,113.3895,113.8641,113.3401,113.8344,60297.0
2024-04-24 09:40:00,115.12,115.46,115.05,115.25,67561.0,113.8146,114.1508,113.7454,113.9432,67561.0
2024-04-24 09:45:00,115.3,115.42,115.1,115.34,74711.0,113.9926,114.1112,113.7949,114.0321,74711.0
2024-04-24 09:50:00,115.34,115.41,115.07,115.1,88522.0,114.0321,114.1013,113.7652,113.7949,88522.0
2024-04-24 09:55:00,115.11,115.16,114.82,114.91,73618.0,113.8047,113.8542,113.518,113.607,73618.0
2024-04-24 10:00:00,114.93,115.01,114.72,115.01,71920.0,113.6268,113.7059,113.4192,113.7059,71920.0
2024-04-24 10:05:00,115.0,115.33,114.98,115.28,51094.0,113.696,114.0223,113.6762,113.9728,51094.0
2024-04-24 10:10:00,115.25,115.27,115.1,115.2,27027.0,113.9432,113.9629,113.7949,113.8937,27027.0
2024-04-24 10:15:00,115.21,115.27,115.13,115.16,58696.0,113.9036,113.9629,113.8245,113.8542,58696.0
2024-04-24 10:20:00,115.16,115.36,115.12,115.31,28606.0,113.8542,114.0519,113.8146,114.0025,28606.0
2024-04-24 10:25:00,115.29,115.54,115.29,115.43,80315.0,113.9827,114.2299,113.9827,114.1211,80315.0
2024-04-24 10:30:00,115.44,115.73,115.4,115.56,75302.0,114.131,114.4177,114.0915,114.2496,75302.0
2024-04-24 10:35:00,115.57,115.57,115.35,115.37,38883.0,114.2595,114.2595,114.042,114.0618,38883.0
2024-04-24 10:40:00,115.36,115.41,114.99,115.02,35554.0,114.0519,114.1013,113.6861,113.7158,35554.0
2024-04-24 10:45:00,115.02,115.04,114.86,114.88,26274.0,113.7158,113.7355,113.5576,113.5774,26274.0
2024-04-24 10:50:00,114.87,115.05,114.83,114.98,33569.0,113.5675,113.7454,113.5279,113.6762,33569.0
2024-04-24 10:55:00,114.95,114.98,114.78,114.86,37094.0,113.6466,113.6762,113.4785,113.5576,37094.0
2024-04-24 11:00:00,114.87,114.92,114.77,114.83,18607.0,113.5675,113.6169,113.4686,113.5279,18607.0
2024-04-24 11:05:00,114.83,114.86,114.67,114.7,28054.0,113.5279,113.5576,113.3697,113.3994,28054.0
2024-04-24 11:10:00,114.71,114.76,114.56,114.66,65494.0,113.4093,113.4587,113.261,113.3599,65494.0
2024-04-24 11:15:00,114.64,114.66,114.51,114.51,28617.0,113.3401,113.3599,113.2116,113.2116,28617.0
2024-04-24 11:20:00,114.51,114.56,114.44,114.44,23466.0,113.2116,113.261,113.1423,113.1423,23466.0
2024-04-24 11:25:00,114.45,114.62,114.44,114.49,31383.0,113.1522,113.3203,113.1423,113.1918,31383.0
2024-04-24 11:30:00,114.49,114.81,114.48,114.79,43379.0,113.1918,113.5082,113.1819,113.4884,43379.0
2024-04-24 11:35:00,114.76,114.79,114.67,114.7,24470.0,113.4587,113.4884,113.3697,113.3994,24470.0
2024-04-24 11:40:00,114.71,114.71,114.4,114.42,23215.0,113.4093,113.4093,113.1028,113.1226,23215.0
2024-04-24 11:45:00,114.4,114.42,114.18,114.22,63510.0,113.1028,113.1226,112.8853,112.9248,63510.0
2024-04-24 11:50:00,114.22,114.24,114.05,114.16,36064.0,112.9248,112.9446,112.7568,112.8655,36064.0
2024-04-24 11:55:00,114.18,114.19,114.03,114.07,37126.0,112.8853,112.8952,112.737,112.7765,37126.0
2024-04-24 12:00:00,114.04,114.32,114.04,114.28,27676.0,112.7469,113.0237,112.7469,112.9842,27676.0
2024-04-24 12:05:00,114.28,114.35,114.2,114.28,35590.0,112.9842,113.0534,112.9051,112.9842,35590.0
2024-04-24 12:10:00,114.3,114.33,114.15,114.15,20229.0,113.0039,113.0336,112.8556,112.8556,20229.0
2024-04-24 12:15:00,114.15,114.2,114.11,114.17,27902.0,112.8556,112.9051,112.8161,112.8754,27902.0
2024-04-24 12:20:00,114.17,114.34,113.96,113.98,46811.0,112.8754,113.0435,112.6678,112.6876,46811.0
2024-04-24 12:25:00,113.99,114.14,113.96,114.13,34969.0,112.6974,112.8457,112.6678,112.8359,34969.0
2024-04-24 12:30:00,114.12,114.12,113.92,113.92,19659.0,112.826,112.826,112.6282,112.6282,19659.0
2024-04-24 12:35:00,113.93,114.18,113.88,114.17,30503.0,112.6381,112.8853,112.5887,112.8754,30503.0
2024-04-24 12:40:00,114.18,114.22,114.13,114.18,17938.0,112.8853,112.9248,112.8359,112.8853,17938.0
2024-04-24 12:45:00,114.19,114.3,114.13,114.25,25373.0,112.8952,113.0039,112.8359,112.9545,25373.0
2024-04-24 12:50:00,114.25,114.49,114.23,114.41,27881.0,112.9545,113.1918,112.9347,113.1127,27881.0
2024-04-24 12:55:00,114.4,114.47,114.33,114.46,17956.0,113.1028,113.172,113.0336,113.1621,17956.0
2024-04-24 13:00:00,114.45,114.58,114.41,114.55,21825.0,113.1522,113.2808,113.1127,113.2511,21825.0
2024-04-24 13:05:00,114.57,114.69,114.56,114.6,40118.0,113.2709,113.3895,113.261,113.3005,40118.0
2024-04-24 13:10:00,114.59,114.73,114.59,114.64,20709.0,113.2906,113.4291,113.2906,113.3401,20709.0
2024-04-24 13:15:00,114.66,114.77,114.63,114.74,20466.0,113.3599,113.4686,113.3302,113.4389,20466.0
2024-04-24 13:20:00,114.73,114.78,114.66,114.67,24754.0,113.4291,113.4785,113.3599,113.3697,24754.0
2024-04-24 13:25:00,114.66,114.83,114.66,114.82,15732.0,113.3599,113.5279,113.3599,113.518,15732.0
2024-04-24 13:30:00,114.82,114.92,114.79,114.82,17589.0,113.518,113.6169,113.4884,113.518,17589.0
2024-04-24 13:35:00,114.84,115.02,114.81,114.88,21360.0,113.5378,113.7158,113.5082,113.5774,21360.0
2024-04-24 13:40:00,114.91,115.03,114.9,114.95,11462.0,113.607,113.7257,113.5971,113.6466,11462.0
2024-04-24 13:45:00,114.95,115.05,114.95,114.97,31286.0,113.6466,113.7454,113.6466,113.6663,31286.0
2024-04-24 13:50:00,114.98,115.06,114.94,114.95,20791.0,113.6762,113.7553,113.6367,113.6466,20791.0
2024-04-24 13:55:00,114.94,115.04,114.92,115.02,13168.0,113.6367,113.7355,113.6169,113.7158,13168.0
2024-04-24 14:00:00,115.02,115.06,114.91,114.94,23534.0,113.7158,113.7553,113.607,113.6367,23534.0
2024-04-24 14:05:00,114.93,115.12,114.87,115.04,35102.0,113.6268,113.8146,113.5675,113.7355,35102.0
2024-04-24 14:10:00,115.04,115.09,114.88,114.88,22543.0,113.7355,113.785,113.5774,113.5774,22543.0
2024-04-24 14:15:00,114.87,114.96,114.79,114.9,21506.0,113.5675,113.6565,113.4884,113.5971,21506.0
2024-04-24 14:20:00,114.9,115.04,114.9,114.98,29237.0,113.5971,113.7355,113.5971,113.6762,29237.0
2024-04-24 14:25:00,114.98,115.04,114.89,114.91,32851.0,113.6762,113.7355,113.5872,113.607,32851.0
2024-04-24 14:30:00,114.91,114.96,114.73,114.79,64765.0,113.607,113.6565,113.4291,113.4884,64765.0
2024-04-24 14:35:00,114.79,115.08,114.79,115.04,81959.0,113.4884,113.7751,113.4884,113.7355,81959.0
2024-04-24 14:40:00,115.04,115.12,114.99,115.11,31998.0,113.7355,113.8146,113.6861,113.8047,31998.0
2024-04-24 14:45:00,115.1,115.12,114.97,115.01,22849.0,113.7949,113.8146,113.6663,113.7059,22849.0
2024-04-24 14:50:00,115.01,115.04,114.89,114.93,24772.0,113.7059,113.7355,113.5872,113.6268,24772.0
2024-04-24 14:55:00,114.91,115.01,114.9,114.92,19301.0,113.607,113.7059,113.5971,113.6169,19301.0
2024-04-24 15:00:00,114.92,114.98,114.8,114.81,22597.0,113.6169,113.6762,113.4983,113.5082,22597.0
2024-04-24 15:05:00,114.81,115.08,114.8,115.03,28350.0,113.5082,113.7751,113.4983,113.7257,28350.0
2024-04-24 15:10:00,115.01,115.09,114.97,115.06,21146.0,113.7059,113.785,113.6663,113.7553,21146.0
2024-04-24 15:15:00,115.05,115.17,115.0,115.1,38963.0,113.7454,113.8641,113.696,113.7949,38963.0
2024-04-24 15:20:00,115.11,115.31,115.11,115.27,46286.0,113.8047,114.0025,113.8047,113.9629,46286.0
2024-04-24 15:25:00,115.27,115.35,115.2,115.25,35368.0,113.9629,114.042,113.8937,113.9432,35368.0
2024-04-24 15:30:00,115.27,115.32,115.16,115.26,34566.0,113.9629,114.0124,113.8542,113.953,34566.0
2024-04-24 15:35:00,115.25,115.26,115.09,115.14,39846.0,113.9432,113.953,113.785,113.8344,39846.0
2024-04-24 15:40:00,115.16,115.29,115.12,115.19,45403.0,113.8542,113.9827,113.8146,113.8838,45403.0
2024-04-24 15:45:00,115.18,115.26,115.14,115.16,41182.0,113.874,113.953,113.8344,113.8542,41182.0
2024-04-24 15:50:00,115.15,115.28,115.12,115.24,101206.0,113.8443,113.9728,113.8146,113.9333,101206.0
2024-04-24 15:55:00,115.25,115.49,115.24,115.37,359872.0,113.9432,114.1804,113.9333,114.0618,359872.0
2024-04-25 09:30:00,113.63,113.68,112.78,113.39,190172.0,112.3415,112.391,111.5012,112.1043,190172.0
2024-04-25 09:35:00,113.39,114.19,113.32,114.18,78978.0,112.1043,112.8952,112.035,112.8853,78978.0
2024-04-25 09:40:00,114.19,114.35,113.99,113.99,81757.0,112.8952,113.0534,112.6974,112.6974,81757.0
2024-04-25 09:45:00,114.03,114.12,113.78,113.82,51090.0,112.737,112.826,112.4898,112.5294,51090.0
2024-04-25 09:50:00,113.77,113.86,113.5,113.73,42575.0,112.4799,112.5689,112.213,112.4404,42575.0
2024-04-25 09:55:00,113.74,113.88,113.53,113.56,56664.0,112.4503,112.5887,112.2427,112.2723,56664.0
2024-04-25 10:00:00,113.56,113.6,113.28,113.55,96258.0,112.2723,112.3119,111.9955,112.2624,96258.0
2024-04-25 10:05:00,113.58,113.82,113.54,113.68,50015.0,112.2921,112.5294,112.2526,112.391,50015.0
2024-04-25 10:10:00,113.66,113.93,113.59,113.84,33925.0,112.3712,112.6381,112.302,112.5492,33925.0
2024-04-25 10:15:00,113.83,114.08,113.82,113.88,21059.0,112.5393,112.7864,112.5294,112.5887,21059.0
2024-04-25 10:20:00,113.9,114.11,113.9,114.09,26189.0,112.6085,112.8161,112.6085,112.7963,26189.0
2024-04-25 10:25:00,114.08,114.11,113.94,114.11,24961.0,112.7864,112.8161,112.648,112.8161,24961.0
2024-04-25 10:30:00,114.12,114.2,114.0,114.0,22510.0,112.826,112.9051,112.7073,112.7073,22510.0
2024-04-25 10:35:00,114.05,114.26,114.01,114.17,30835.0,112.7568,112.9644,112.7172,112.8754,30835.0
2024-04-25 10:40:00,114.15,114.17,114.03,114.11,21217.0,112.8556,112.8754,112.737,112.8161,21217.0
2024-04-25 10:45:00,114.09,114.12,113.91,113.93,30386.0,112.7963,112.826,112.6184,112.6381,30386.0
2024-04-25 10:50:00,113.94,113.99,113.76,113.8,19914.0,112.648,112.6974,112.4701,112.5096,19914.0
2024-04-25 10:55:00,113.82,113.83,113.7,113.76,17077.0,112.5294,112.5393,112.4107,112.4701,17077.0
2024-04-25 11:00:00,113.71,113.84,113.69,113.81,22857.0,112.4206,112.5492,112.4009,112.5195,22857.0
2024-04-25 11:05:00,113.8,113.95,113.77,113.91,20100.0,112.5096,112.6579,112.4799,112.6184,20100.0
2024-04-25 11:10:00,113.94,114.14,113.88,114.14,22203.0,112.648,112.8457,112.5887,112.8457,22203.0
2024-04-25 11:15:00,114.14,114.16,114.0,114.12,23974.0,112.8457,112.8655,112.7073,112.826,23974.0
2024-04-25 11:20:00,114.12,114.21,114.11,114.21,12127.0,112.826,112.915,112.8161,112.915,12127.0
2024-04-25 11:25:00,114.22,114.25,114.15,114.16,17097.0,112.9248,112.9545,112.8556,112.8655,17097.0
2024-04-25 11:30:00,114.16,114.24,114.04,114.08,20398.0,112.8655,112.9446,112.7469,112.7864,20398.0
2024-04-25 11:35:00,114.09,114.21,114.09,114.13,9116.0,112.7963,112.915,112.7963,112.8359,9116.0
2024-04-25 11:40:00,114.15,114.17,114.04,114.04,6863.0,112.8556,112.8754,112.7469,112.7469,6863.0
2024-04-25 11:45:00,114.04,114.04,113.83,113.89,33815.0,112.7469,112.7469,112.5393,112.5986,33815.0
2024-04-25 11:50:00,113.89,113.95,113.84,113.94,17676.0,112.5986,112.6579,112.5492,112.648,17676.0
2024-04-25 11:55:00,113.92,113.96,113.87,113.93,35866.0,112.6282,112.6678,112.5788,112.6381,35866.0
2024-04-25 12:00:00,113.92,114.12,113.91,114.09,35378.0,112.6282,112.826,112.6184,112.7963,35378.0
2024-04-25 12:05:00,114.09,114.15,114.01,114.13,23565.0,112.7963,112.8556,112.7172,112.8359,23565.0
2024-04-25 12:10:00,114.12,114.14,113.86,113.88,27578.0,112.826,112.8457,112.5689,112.5887,27578.0
2024-04-25 12:15:00,113.91,113.92,113.76,113.76,26346.0,112.6184,112.6282,112.4701,112.4701,26346.0
2024-04-25 12:20:00,113.76,113.94,113.75,113.91,24168.0,112.4701,112.648,112.4602,112.6184,24168.0
2024-04-25 12:25:00,113.89,114.24,113.88,114.13,107701.0,112.5986,112.9446,112.5887,112.8359,107701.0
2024-04-25 12:30:00,114.12,114.15,114.01,114.08,16034.0,112.826,112.8556,112.7172,112.7864,16034.0
2024-04-25 12:35:00,114.11,114.14,113.98,113.98,19059.0,112.8161,112.8457,112.6876,112.6876,19059.0
2024-04-25 12:40:00,114.0,114.03,113.9,113.98,16115.0,112.7073,112.737,112.6085,112.6876,16115.0
2024-04-25 12:45:00,113.98,114.07,113.97,113.99,52476.0,112.6876,112.7765,112.6777,112.6974,52476.0
2024-04-25 12:50:00,113.95,114.03,113.89,113.96,17224.0,112.6579,112.737,112.5986,112.6678,17224.0
2024-04-25 12:55:00,113.93,114.06,113.9,113.96,20230.0,112.6381,112.7667,112.6085,112.6678,20230.0
2024-04-25 13:00:00,113.96,114.27,113.94,114.16,55339.0,112.6678,112.9743,112.648,112.8655,55339.0
2024-04-25 13:05:00,114.13,114.3,114.09,114.3,22137.0,112.8359,113.0039,112.7963,113.0039,22137.0
2024-04-25 13:10:00,114.27,114.3,114.12,114.15,31347.0,112.9743,113.0039,112.826,112.8556,31347.0
2024-04-25 13:15:00,114.15,114.2,114.07,114.08,32306.0,112.8556,112.9051,112.7765,112.7864,32306.0
2024-04-25 13:20:00,114.07,114.07,113.91,113.94,20201.0,112.7765,112.7765,112.6184,112.648,20201.0
2024-04-25 13:25:00,113.95,113.98,113.84,113.98,53857.0,112.6579,112.6876,112.5492,112.6876,53857.0
2024-04-25 13:30:00,113.93,114.12,113.9,114.1,25603.0,112.6381,112.826,112.6085,112.8062,25603.0
2024-04-25 13:35:00,114.11,114.54,114.11,114.54,29408.0,112.8161,113.2412,112.8161,113.2412,29408.0
2024-04-25 13:40:00,114.54,114.57,114.44,114.44,37933.0,113.2412,113.2709,113.1423,113.1423,37933.0
2024-04-25 13:45:00,114.47,114.72,114.42,114.72,28435.0,113.172,113.4192,113.1226,113.4192,28435.0
2024-04-25 13:50:00,114.72,114.73,114.62,114.64,37903.0,113.4192,113.4291,113.3203,113.3401,37903.0
2024-04-25 13:55:00,114.65,114.65,114.38,114.46,35092.0,113.35,113.35,113.083,113.1621,35092.0
2024-04-25 14:00:00,114.45,114.45,114.19,114.34,125714.0,113.1522,113.1522,112.8952,113.0435,125714.0
2024-04-25 14:05:00,114.34,114.34,114.17,114.25,74541.0,113.0435,113.0435,112.8754,112.9545,74541.0
2024-04-25 14:10:00,114.26,114.47,114.18,114.43,133571.0,112.9644,113.172,112.8853,113.1325,133571.0
2024-04-25 14:15:00,114.45,114.7,114.44,114.66,308511.0,113.1522,113.3994,113.1423,113.3599,308511.0
2024-04-25 14:20:00,114.66,114.68,114.49,114.57,225546.0,113.3599,113.3796,113.1918,113.2709,225546.0
2024-04-25 14:25:00,114.56,114.6,114.4,114.44,66401.0,113.261,113.3005,113.1028,113.1423,66401.0
2024-04-25 14:30:00,114.43,114.66,114.42,114.58,33448.0,113.1325,113.3599,113.1226,113.2808,33448.0
2024-04-25 14:35:00,114.57,114.61,114.49,114.56,83741.0,113.2709,113.3104,113.1918,113.261,83741.0
2024-04-25 14:40:00,114.55,114.56,114.46,114.5,54934.0,113.2511,113.261,113.1621,113.2017,54934.0
2024-04-25 14:45:00,114.49,114.57,114.46,114.55,23493.0,113.1918,113.2709,113.1621,113.2511,23493.0
2024-04-25 14:50:00,114.56,114.64,114.5,114.64,34759.0,113.261,113.3401,113.2017,113.3401,34759.0
2024-04-25 14:55:00,114.64,114.69,114.54,114.64,13563.0,113.3401,113.3895,113.2412,113.3401,13563.0
2024-04-25 15:00:00,114.64,114.7,114.55,114.7,60156.0,113.3401,113.3994,113.2511,113.3994,60156.0
2024-04-25 15:05:00,114.7,114.79,114.65,114.72,45031.0,113.3994,113.4884,113.35,113.4192,45031.0
2024-04-25 15:10:00,114.75,114.75,114.68,114.7,35794.0,113.4488,113.4488,113.3796,113.3994,35794.0
2024-04-25 15:15:00,114.7,114.9,114.68,114.89,48079.0,113.3994,113.5971,113.3796,113.5872,48079.0
2024-04-25 15:20:00,114.89,114.98,114.82,114.82,72550.0,113.5872,113.6762,113.518,113.518,72550.0
2024-04-25 15:25:00,114.84,114.87,114.72,114.82,48339.0,113.5378,113.5675,113.4192,113.518,48339.0
2024-04-25 15:30:00,114.83,114.88,114.67,114.69,84664.0,113.5279,113.5774,113.3697,113.3895,84664.0
2024-04-25 15:35:00,114.69,114.84,114.58,114.79,96677.0,113.3895,113.5378,113.2808,113.4884,96677.0
2024-04-25 15:40:00,114.8,114.81,114.49,114.6,101210.0,113.4983,113.5082,113.1918,113.3005,101210.0
2024-04-25 15:45:00,114.61,114.65,114.46,114.53,90243.0,113.3104,113.35,113.1621,113.2313,90243.0
2024-04-25 15:50:00,114.52,114.85,114.48,114.84,177395.0,113.2214,113.5477,113.1819,113.5378,177395.0
2024-04-25 15:55:00,114.82,114.99,114.72,114.87,402650.0,113.518,113.6861,113.4192,113.5675,402650.0
2024-04-26 09:30:00,117.04,117.2,116.15,117.14,328697.0,115.7129,115.8711,114.833,115.8117,328697.0
2024-04-26 09:35:00,117.14,117.43,116.77,117.27,159374.0,115.8117,116.0984,115.4459,115.9403,159374.0
2024-04-26 09:40:00,117.27,117.6,117.0,117.58,128003.0,115.9403,116.2665,115.6733,116.2467,128003.0
2024-04-26 09:45:00,117.58,117.87,117.44,117.81,199644.0,116.2467,116.5335,116.1083,116.4741,199644.0
2024-04-26 09:50:00,117.76,118.02,117.73,117.97,121557.0,116.4247,116.6818,116.395,116.6323,121557.0
2024-04-26 09:55:00,117.95,118.18,117.81,118.09,113128.0,116.6125,116.8399,116.4741,116.751,113128.0
2024-04-26 10:00:00,118.11,118.39,118.01,118.33,101193.0,116.7707,117.0476,116.6719,116.9882,101193.0
2024-04-26 10:05:00,118.34,118.49,118.01,118.48,127704.0,116.9981,117.1464,116.6719,117.1365,127704.0
2024-04-26 10:10:00,118.48,118.85,118.42,118.81,256777.0,117.1365,117.5023,117.0772,117.4628,256777.0
2024-04-26 10:15:00,118.78,119.17,118.68,119.17,211864.0,117.4331,117.8187,117.3343,117.8187,211864.0
2024-04-26 10:20:00,119.18,119.21,118.76,119.03,152444.0,117.8286,117.8583,117.4134,117.6803,152444.0
2024-04-26 10:25:00,119.05,119.1,118.67,118.73,151094.0,117.7001,117.7495,117.3244,117.3837,151094.0
2024-04-26 10:30:00,118.72,118.88,118.43,118.82,154677.0,117.3738,117.532,117.0871,117.4727,154677.0
2024-04-26 10:35:00,118.82,118.93,118.6,118.7,72792.0,117.4727,117.5814,117.2552,117.354,72792.0
2024-04-26 10:40:00,118.71,119.09,118.69,118.98,193246.0,117.3639,117.7396,117.3442,117.6309,193246.0
2024-04-26 10:45:00,118.98,119.18,118.88,119.08,129765.0,117.6309,117.8286,117.532,117.7297,129765.0
2024-04-26 10:50:00,119.08,119.08,118.62,118.72,87267.0,117.7297,117.7297,117.2749,117.3738,87267.0
2024-04-26 10:55:00,118.73,118.75,118.53,118.55,59895.0,117.3837,117.4035,117.186,117.2057,59895.0
2024-04-26 11:00:00,118.55,118.82,118.41,118.69,65901.0,117.2057,117.4727,117.0673,117.3442,65901.0
2024-04-26 11:05:00,118.68,118.78,118.61,118.64,57227.0,117.3343,117.4331,117.2651,117.2947,57227.0
2024-04-26 11:10:00,118.66,118.76,118.48,118.6,101635.0,117.3145,117.4134,117.1365,117.2552,101635.0
2024-04-26 11:15:00,118.57,118.87,118.52,118.84,73860.0,117.2255,117.5221,117.1761,117.4925,73860.0
2024-04-26 11:20:00,118.84,118.84,118.36,118.48,111931.0,117.4925,117.4925,117.0179,117.1365,111931.0
2024-04-26 11:25:00,118.45,118.5,118.16,118.21,62993.0,117.1069,117.1563,116.8202,116.8696,62993.0
2024-04-26 11:30:00,118.19,118.28,118.0,118.14,45206.0,116.8498,116.9388,116.662,116.8004,45206.0
2024-04-26 11:35:00,118.13,118.38,118.02,118.33,45871.0,116.7905,117.0377,116.6818,116.9882,45871.0
2024-04-26 11:40:00,118.33,118.43,118.23,118.37,54665.0,116.9882,117.0871,116.8894,117.0278,54665.0
2024-04-26 11:45:00,118.39,118.42,118.16,118.28,59534.0,117.0476,117.0772,116.8202,116.9388,59534.0
2024-04-26 11:50:00,118.28,118.31,118.1,118.14,48167.0,116.9388,116.9685,116.7608,116.8004,48167.0
2024-04-26 11:55:00,118.11,118.19,118.03,118.15,31065.0,116.7707,116.8498,116.6916,116.8103,31065.0
2024-04-26 12:00:00,118.14,118.16,117.95,118.08,35010.0,116.8004,116.8202,116.6125,116.7411,35010.0
2024-04-26 12:05:00,118.08,118.11,117.97,118.04,42600.0,116.7411,116.7707,116.6323,116.7015,42600.0
2024-04-26 12:10:00,118.03,118.13,117.92,118.08,31135.0,116.6916,116.7905,116.5829,116.7411,31135.0
2024-04-26 12:15:00,118.06,118.14,118.04,118.14,51562.0,116.7213,116.8004,116.7015,116.8004,51562.0
2024-04-26 12:20:00,118.13,118.19,118.0,118.03,56895.0,116.7905,116.8498,116.662,116.6916,56895.0
2024-04-26 12:25:00,118.03,118.1,117.92,118.0,48385.0,116.6916,116.7608,116.5829,116.662,48385.0
2024-04-26 12:30:00,118.01,118.06,117.97,118.06,22216.0,116.6719,116.7213,116.6323,116.7213,22216.0
2024-04-26 12:35:00,118.06,118.41,118.04,118.4,40964.0,116.7213,117.0673,116.7015,117.0574,40964.0
2024-04-26 12:40:00,118.38,118.44,118.21,118.28,31360.0,117.0377,117.097,116.8696,116.9388,31360.0
2024-04-26 12:45:00,118.3,118.32,118.14,118.22,29617.0,116.9586,116.9784,116.8004,116.8795,29617.0
2024-04-26 12:50:00,118.22,118.24,118.06,118.07,28732.0,116.8795,116.8993,116.7213,116.7312,28732.0
2024-04-26 12:55:00,118.09,118.22,118.05,118.18,28448.0,116.751,116.8795,116.7114,116.8399,28448.0
2024-04-26 13:00:00,118.2,118.2,117.87,118.14,74916.0,116.8597,116.8597,116.5335,116.8004,74916.0
2024-04-26 13:05:00,118.14,118.17,117.93,117.99,28211.0,116.8004,116.8301,116.5928,116.6521,28211.0
2024-04-26 13:10:00,118.0,118.15,117.98,118.09,37557.0,116.662,116.8103,116.6422,116.751,37557.0
2024-04-26 13:15:00,118.11,118.19,118.05,118.11,48748.0,116.7707,116.8498,116.7114,116.7707,48748.0
2024-04-26 13:20:00,118.12,118.26,118.09,118.26,34327.0,116.7806,116.919,116.751,116.919,34327.0
2024-04-26 13:25:00,118.26,118.32,118.19,118.19,31768.0,116.919,116.9784,116.8498,116.8498,31768.0
2024-04-26 13:30:00,118.22,118.35,118.19,118.33,31782.0,116.8795,117.008,116.8498,116.9882,31782.0
2024-04-26 13:35:00,118.34,118.44,118.34,118.41,31609.0,116.9981,117.097,116.9981,117.0673,31609.0
2024-04-26 13:40:00,118.42,118.43,118.27,118.4,38761.0,117.0772,117.0871,116.9289,117.0574,38761.0
2024-04-26 13:45:00,118.41,118.46,118.38,118.44,23217.0,117.0673,117.1168,117.0377,117.097,23217.0
2024-04-26 13:50:00,118.44,118.48,118.32,118.32,18837.0,117.097,117.1365,116.9784,116.9784,18837.0
2024-04-26 13:55:00,118.33,118.33,118.17,118.2,22155.0,116.9882,116.9882,116.8301,116.8597,22155.0
2024-04-26 14:00:00,118.22,118.23,117.93,117.99,25642.0,116.8795,116.8894,116.5928,116.6521,25642.0
2024-04-26 14:05:00,118.0,118.12,118.0,118.05,27733.0,116.662,116.7806,116.662,116.7114,27733.0
2024-04-26 14:10:00,118.05,118.14,117.99,118.0,24939.0,116.7114,116.8004,116.6521,116.662,24939.0
2024-04-26 14:15:00,118.01,118.03,117.86,117.88,16590.0,116.6719,116.6916,116.5236,116.5433,16590.0
2024-04-26 14:20:00,117.89,117.89,117.76,117.79,24634.0,116.5532,116.5532,116.4247,116.4544,24634.0
2024-04-26 14:25:00,117.79,117.8,117.68,117.78,35414.0,116.4544,116.4642,116.3456,116.4445,35414.0
2024-04-26 14:30:00,117.78,117.8,117.62,117.62,21960.0,116.4445,116.4642,116.2863,116.2863,21960.0
2024-04-26 14:35:00,117.63,117.65,117.51,117.61,28884.0,116.2962,116.3159,116.1775,116.2764,28884.0
2024-04-26 14:40:00,117.61,117.72,117.59,117.64,63772.0,116.2764,116.3852,116.2566,116.3061,63772.0
2024-04-26 14:45:00,117.63,117.78,117.58,117.73,26630.0,116.2962,116.4445,116.2467,116.395,26630.0
2024-04-26 14:50:00,117.74,117.79,117.65,117.68,17140.0,116.4049,116.4544,116.3159,116.3456,17140.0
2024-04-26 14:55:00,117.67,117.9,117.61,117.9,33193.0,116.3357,116.5631,116.2764,116.5631,33193.0
2024-04-26 15:00:00,117.9,117.93,117.74,117.79,27672.0,116.5631,116.5928,116.4049,116.4544,27672.0
2024-04-26 15:05:00,117.79,117.79,117.67,117.71,38366.0,116.4544,116.4544,116.3357,116.3753,38366.0
2024-04-26 15:10:00,117.72,117.79,117.7,117.71,39430.0,116.3852,116.4544,116.3654,116.3753,39430.0
2024-04-26 15:15:00,117.69,117.69,117.54,117.57,40718.0,116.3555,116.3555,116.2072,116.2369,40718.0
2024-04-26 15:20:00,117.56,117.56,117.43,117.48,37830.0,116.227,116.227,116.0984,116.1479,37830.0
2024-04-26 15:25:00,117.48,117.56,117.41,117.56,44485.0,116.1479,116.227,116.0787,116.227,44485.0
2024-04-26 15:30:00,117.55,117.56,117.37,117.38,42348.0,116.2171,116.227,116.0391,116.049,42348.0
2024-04-26 15:35:00,117.39,117.44,117.32,117.38,42375.0,116.0589,116.1083,115.9897,116.049,42375.0
2024-04-26 15:40:00,117.38,117.4,117.16,117.22,70231.0,116.049,116.0688,115.8315,115.8908,70231.0
2024-04-26 15:45:00,117.23,117.42,117.22,117.36,53687.0,115.9007,116.0886,115.8908,116.0292,53687.0
2024-04-26 15:50:00,117.36,117.41,117.19,117.26,125981.0,116.0292,116.0787,115.8612,115.9304,125981.0
2024-04-26 15:55:00,117.27,117.29,117.09,117.14,347116.0,115.9403,115.96,115.7623,115.8117,347116.0
2024-04-29 09:30:00,116.99,117.31,116.84,117.07,145026.0,115.6634,115.9798,115.5151,115.7425,145026.0
2024-04-29 09:35:00,117.08,117.2,116.82,116.95,54500.0,115.7524,115.8711,115.4954,115.6239,54500.0
2024-04-29 09:40:00,116.93,116.93,116.4,116.4,83145.0,115.6041,115.6041,115.0801,115.0801,83145.0
2024-04-29 09:45:00,116.43,116.61,116.35,116.58,66634.0,115.1098,115.2877,115.0307,115.2581,66634.0
2024-04-29 09:50:00,116.58,116.58,116.1,116.28,48989.0,115.2581,115.2581,114.7835,114.9615,48989.0
2024-04-29 09:55:00,116.28,116.39,116.23,116.28,71283.0,114.9615,115.0702,114.9121,114.9615,71283.0
2024-04-29 10:00:00,116.28,116.43,116.13,116.2,95023.0,114.9615,115.1098,114.8132,114.8824,95023.0
2024-04-29 10:05:00,116.21,116.78,116.21,116.76,122236.0,114.8923,115.4558,114.8923,115.436,122236.0
2024-04-29 10:10:00,116.75,116.94,116.61,116.93,53486.0,115.4262,115.614,115.2877,115.6041,53486.0
2024-04-29 10:15:00,116.92,116.97,116.77,116.79,62894.0,115.5942,115.6437,115.4459,115.4657,62894.0
2024-04-29 10:20:00,116.8,116.82,116.58,116.63,58378.0,115.4756,115.4954,115.2581,115.3075,58378.0
2024-04-29 10:25:00,116.67,116.69,116.58,116.67,29319.0,115.3471,115.3668,115.2581,115.3471,29319.0
2024-04-29 10:30:00,116.66,116.85,116.66,116.67,53535.0,115.3372,115.525,115.3372,115.3471,53535.0
2024-04-29 10:35:00,116.67,116.68,116.41,116.41,50008.0,115.3471,115.3569,115.09,115.09,50008.0
2024-04-29 10:40:00,116.46,116.48,116.22,116.36,51269.0,115.1394,115.1592,114.9022,115.0406,51269.0
2024-04-29 10:45:00,116.36,116.49,116.23,116.24,33140.0,115.0406,115.1691,114.9121,114.9219,33140.0
2024-04-29 10:50:00,116.25,116.56,116.25,116.49,33411.0,114.9318,115.2383,114.9318,115.1691,33411.0
2024-04-29 10:55:00,116.48,116.54,116.43,116.48,21313.0,115.1592,115.2185,115.1098,115.1592,21313.0
2024-04-29 11:00:00,116.48,116.49,116.23,116.26,32239.0,115.1592,115.1691,114.9121,114.9417,32239.0
2024-04-29 11:05:00,116.24,116.27,116.13,116.19,18436.0,114.9219,114.9516,114.8132,114.8725,18436.0
2024-04-29 11:10:00,116.18,116.38,116.15,116.37,36260.0,114.8626,115.0603,114.833,115.0505,36260.0
2024-04-29 11:15:00,116.35,116.44,116.27,116.43,39416.0,115.0307,115.1197,114.9516,115.1098,39416.0
2024-04-29 11:20:00,116.41,116.42,116.19,116.2,39437.0,115.09,115.0999,114.8725,114.8824,39437.0
2024-04-29 11:25:00,116.19,116.36,116.15,116.18,56115.0,114.8725,115.0406,114.833,114.8626,56115.0
2024-04-29 11:30:00,116.15,116.18,115.97,116.04,36213.0,114.833,114.8626,114.655,114.7242,36213.0
2024-04-29 11:35:00,116.04,116.06,115.94,115.94,15227.0,114.7242,114.744,114.6253,114.6253,15227.0
2024-04-29 11:40:00,115.95,115.98,115.89,115.96,34084.0,114.6352,114.6649,114.5759,114.6451,34084.0
2024-04-29 11:45:00,115.95,116.01,115.88,115.92,69143.0,114.6352,114.6945,114.566,114.6056,69143.0
2024-04-29 11:50:00,115.91,115.96,115.85,115.9,27176.0,114.5957,114.6451,114.5364,114.5858,27176.0
2024-04-29 11:55:00,115.91,116.03,115.9,115.98,38878.0,114.5957,114.7143,114.5858,114.6649,38878.0
2024-04-29 12:00:00,115.98,116.05,115.93,116.04,26862.0,114.6649,114.7341,114.6155,114.7242,26862.0
2024-04-29 12:05:00,116.04,116.26,116.03,116.05,35174.0,114.7242,114.9417,114.7143,114.7341,35174.0
2024-04-29 12:10:00,116.03,116.08,115.99,116.06,24122.0,114.7143,114.7638,114.6748,114.744,24122.0
2024-04-29 12:15:00,116.06,116.19,116.06,116.19,20145.0,114.744,114.8725,114.744,114.8725,20145.0
2024-04-29 12:20:00,116.16,116.29,116.16,116.26,17984.0,114.8428,114.9714,114.8428,114.9417,17984.0
2024-04-29 12:25:00,116.26,116.26,116.14,116.22,18922.0,114.9417,114.9417,114.8231,114.9022,18922.0
2024-04-29 12:30:00,116.23,116.28,116.15,116.18,14624.0,114.9121,114.9615,114.833,114.8626,14624.0
2024-04-29 12:35:00,116.18,116.23,116.13,116.23,18157.0,114.8626,114.9121,114.8132,114.9121,18157.0
2024-04-29 12:40:00,116.23,116.25,116.08,116.16,23280.0,114.9121,114.9318,114.7638,114.8428,23280.0
2024-04-29 12:45:00,116.17,116.19,116.09,116.12,11411.0,114.8527,114.8725,114.7736,114.8033,11411.0
2024-04-29 12:50:00,116.11,116.14,116.01,116.02,25288.0,114.7934,114.8231,114.6945,114.7044,25288.0
2024-04-29 12:55:00,116.02,116.05,115.98,116.01,18620.0,114.7044,114.7341,114.6649,114.6945,18620.0
2024-04-29 13:00:00,116.02,116.07,116.01,116.04,18408.0,114.7044,114.7539,114.6945,114.7242,18408.0
2024-04-29 13:05:00,116.04,116.05,115.98,116.03,18708.0,114.7242,114.7341,114.6649,114.7143,18708.0
2024-04-29 13:10:00,116.03,116.05,116.0,116.01,16729.0,114.7143,114.7341,114.6847,114.6945,16729.0
2024-04-29 13:15:00,116.01,116.03,115.91,115.94,20301.0,114.6945,114.7143,114.5957,114.6253,20301.0
2024-04-29 13:20:00,115.94,116.0,115.93,115.98,17961.0,114.6253,114.6847,114.6155,114.6649,17961.0
2024-04-29 13:25:00,115.98,116.13,115.96,116.03,38769.0,114.6649,114.8132,114.6451,114.7143,38769.0
2024-04-29 13:30:00,116.03,116.04,115.96,116.0,17036.0,114.7143,114.7242,114.6451,114.6847,17036.0
2024-04-29 13:35:00,116.0,116.13,115.99,116.12,27716.0,114.6847,114.8132,114.6748,114.8033,27716.0
2024-04-29 13:40:00,116.12,116.13,116.08,116.12,22848.0,114.8033,114.8132,114.7638,114.8033,22848.0
2024-04-29 13:45:00,116.11,116.22,116.1,116.11,26505.0,114.7934,114.9022,114.7835,114.7934,26505.0
2024-04-29 13:50:00,116.12,116.15,116.07,116.1,17524.0,114.8033,114.833,114.7539,114.7835,17524.0
2024-04-29 13:55:00,116.08,116.17,116.07,116.14,23598.0,114.7638,114.8527,114.7539,114.8231,23598.0
2024-04-29 14:00:00,116.13,116.13,115.99,116.06,19114.0,114.8132,114.8132,114.6748,114.744,19114.0
2024-04-29 14:05:00,116.05,116.11,116.03,116.11,25815.0,114.7341,114.7934,114.7143,114.7934,25815.0
2024-04-29 14:10:00,116.11,116.13,116.07,116.11,23705.0,114.7934,114.8132,114.7539,114.7934,23705.0
2024-04-29 14:15:00,116.1,116.13,115.86,115.87,24759.0,114.7835,114.8132,114.5462,114.5561,24759.0
2024-04-29 14:20:00,115.86,115.92,115.81,115.81,20703.0,114.5462,114.6056,114.4968,114.4968,20703.0
2024-04-29 14:25:00,115.81,115.85,115.72,115.74,25411.0,114.4968,114.5364,114.4078,114.4276,25411.0
2024-04-29 14:30:00,115.75,115.8,115.5,115.55,29086.0,114.4375,114.4869,114.1903,114.2398,29086.0
2024-04-29 14:35:00,115.57,115.59,115.47,115.52,19607.0,114.2595,114.2793,114.1607,114.2101,19607.0
2024-04-29 14:40:00,115.52,115.63,115.51,115.58,23923.0,114.2101,114.3189,114.2002,114.2694,23923.0
2024-04-29 14:45:00,115.59,115.67,115.57,115.63,17245.0,114.2793,114.3584,114.2595,114.3189,17245.0
2024-04-29 14:50:00,115.64,115.71,115.64,115.66,37821.0,114.3287,114.3979,114.3287,114.3485,37821.0
2024-04-29 14:55:00,115.67,115.75,115.66,115.74,27464.0,114.3584,114.4375,114.3485,114.4276,27464.0
2024-04-29 15:00:00,115.74,115.74,115.29,115.45,63756.0,114.4276,114.4276,113.9827,114.1409,63756.0
2024-04-29 15:05:00,115.46,115.56,115.3,115.53,27191.0,114.1508,114.2496,113.9926,114.22,27191.0
2024-04-29 15:10:00,115.53,115.67,115.52,115.63,35001.0,114.22,114.3584,114.2101,114.3189,35001.0
2024-04-29 15:15:00,115.63,115.65,115.51,115.57,25178.0,114.3189,114.3386,114.2002,114.2595,25178.0
2024-04-29 15:20:00,115.57,115.73,115.57,115.69,42973.0,114.2595,114.4177,114.2595,114.3782,42973.0
2024-04-29 15:25:00,115.68,115.75,115.63,115.68,38385.0,114.3683,114.4375,114.3189,114.3683,38385.0
2024-04-29 15:30:00,115.68,115.7,115.57,115.65,33523.0,114.3683,114.3881,114.2595,114.3386,33523.0
2024-04-29 15:35:00,115.66,115.68,115.56,115.6,51316.0,114.3485,114.3683,114.2496,114.2892,51316.0
2024-04-29 15:40:00,115.62,115.8,115.57,115.75,64500.0,114.309,114.4869,114.2595,114.4375,64500.0
2024-04-29 15:45:00,115.74,115.91,115.74,115.8,77399.0,114.4276,114.5957,114.4276,114.4869,77399.0
2024-04-29 15:50:00,115.8,116.39,115.79,116.38,151557.0,114.4869,115.0702,114.477,115.0603,151557.0
2024-04-29 15:55:00,116.38,116.51,116.29,116.5,322116.0,115.0603,115.1889,114.9714,115.179,322116.0
2024-04-30 09:30:00,115.09,115.5,115.09,115.21,112242.0,113.785,114.1903,113.785,113.9036,112242.0
2024-04-30 09:35:00,115.2,115.39,115.05,115.11,61867.0,113.8937,114.0816,113.7454,113.8047,61867.0
2024-04-30 09:40:00,115.05,115.25,115.04,115.11,18929.0,113.7454,113.9432,113.7355,113.8047,18929.0
2024-04-30 09:45:00,115.13,115.52,115.09,115.39,135601.0,113.8245,114.2101,113.785,114.0816,135601.0
2024-04-30 09:50:00,115.38,115.42,115.23,115.3,41101.0,114.0717,114.1112,113.9234,113.9926,41101.0
2024-04-30 09:55:00,115.29,115.31,115.14,115.18,35980.0,113.9827,114.0025,113.8344,113.874,35980.0
2024-04-30 10:00:00,115.17,115.29,115.08,115.14,45927.0,113.8641,113.9827,113.7751,113.8344,45927.0
2024-04-30 10:05:00,115.14,115.4,115.13,115.37,65423.0,113.8344,114.0915,113.8245,114.0618,65423.0
2024-04-30 10:10:00,115.38,115.44,115.26,115.34,27365.0,114.0717,114.131,113.953,114.0321,27365.0
2024-04-30 10:15:00,115.35,115.39,115.25,115.32,32832.0,114.042,114.0816,113.9432,114.0124,32832.0
2024-04-30 10:20:00,115.31,115.35,115.02,115.04,36673.0,114.0025,114.042,113.7158,113.7355,36673.0
2024-04-30 10:25:00,115.05,115.16,114.95,114.96,34062.0,113.7454,113.8542,113.6466,113.6565,34062.0
2024-04-30 10:30:00,114.93,114.99,114.82,114.96,32751.0,113.6268,113.6861,113.518,113.6565,32751.0
2024-04-30 10:35:00,114.97,115.18,114.93,115.15,40245.0,113.6663,113.874,113.6268,113.8443,40245.0
2024-04-30 10:40:00,115.14,115.19,115.08,115.17,40601.0,113.8344,113.8838,113.7751,113.8641,40601.0
2024-04-30 10:45:00,115.16,115.25,115.05,115.08,29316.0,113.8542,113.9432,113.7454,113.7751,29316.0
2024-04-30 10:50:00,115.05,115.06,114.95,114.97,41349.0,113.7454,113.7553,113.6466,113.6663,41349.0
2024-04-30 10:55:00,114.96,115.0,114.87,114.89,34806.0,113.6565,113.696,113.5675,113.5872,34806.0
2024-04-30 11:00:00,114.89,114.89,114.73,114.75,30098.0,113.5872,113.5872,113.4291,113.4488,30098.0
2024-04-30 11:05:00,114.74,114.84,114.61,114.7,87850.0,113.4389,113.5378,113.3104,113.3994,87850.0
2024-04-30 11:10:00,114.7,114.72,114.47,114.51,36686.0,113.3994,113.4192,113.172,113.2116,36686.0
2024-04-30 11:15:00,114.5,114.61,114.49,114.52,32994.0,113.2017,113.3104,113.1918,113.2214,32994.0
2024-04-30 11:20:00,114.52,114.53,114.34,114.36,50607.0,113.2214,113.2313,113.0435,113.0633,50607.0
2024-04-30 11:25:00,114.37,114.49,114.35,114.45,37339.0,113.0731,113.1918,113.0534,113.1522,37339.0
2024-04-30 11:30:00,114.46,114.52,114.3,114.39,35559.0,113.1621,113.2214,113.0039,113.0929,35559.0
2024-04-30 11:35:00,114.38,114.44,114.36,114.37,16276.0,113.083,113.1423,113.0633,113.0731,16276.0
2024-04-30 11:40:00,114.35,114.35,114.19,114.29,41679.0,113.0534,113.0534,112.8952,112.994,41679.0
2024-04-30 11:45:00,114.29,114.4,114.28,114.37,16083.0,112.994,113.1028,112.9842,113.0731,16083.0
2024-04-30 11:50:00,114.39,114.41,114.28,114.34,23927.0,113.0929,113.1127,112.9842,113.0435,23927.0
2024-04-30 11:55:00,114.33,114.48,114.32,114.43,25649.0,113.0336,113.1819,113.0237,113.1325,25649.0
2024-04-30 12:00:00,114.43,114.44,114.28,114.34,33277.0,113.1325,113.1423,112.9842,113.0435,33277.0
2024-04-30 12:05:00,114.34,114.35,114.24,114.31,10572.0,113.0435,113.0534,112.9446,113.0138,10572.0
2024-04-30 12:10:00,114.3,114.51,114.3,114.5,13913.0,113.0039,113.2116,113.0039,113.2017,13913.0
2024-04-30 12:15:00,114.49,114.6,114.48,114.59,12031.0,113.1918,113.3005,113.1819,113.2906,12031.0
2024-04-30 12:20:00,114.6,114.64,114.56,114.58,29994.0,113.3005,113.3401,113.261,113.2808,29994.0
2024-04-30 12:25:00,114.58,114.63,114.5,114.5,13222.0,113.2808,113.3302,113.2017,113.2017,13222.0
2024-04-30 12:30:00,114.48,114.49,114.12,114.12,50922.0,113.1819,113.1918,112.826,112.826,50922.0
2024-04-30 12:35:00,114.12,114.13,113.97,114.01,67624.0,112.826,112.8359,112.6777,112.7172,67624.0
2024-04-30 12:40:00,114.01,114.01,113.85,113.9,24511.0,112.7172,112.7172,112.559,112.6085,24511.0
2024-04-30 12:45:00,113.9,113.98,113.84,113.95,14779.0,112.6085,112.6876,112.5492,112.6579,14779.0
2024-04-30 12:50:00,113.96,113.99,113.78,113.85,48517.0,112.6678,112.6974,112.4898,112.559,48517.0
2024-04-30 12:55:00,113.85,114.01,113.8,113.98,34331.0,112.559,112.7172,112.5096,112.6876,34331.0
2024-04-30 13:00:00,113.98,114.11,113.88,113.93,23204.0,112.6876,112.8161,112.5887,112.6381,23204.0
2024-04-30 13:05:00,113.92,114.05,113.89,114.0,12994.0,112.6282,112.7568,112.5986,112.7073,12994.0
2024-04-30 13:10:00,114.01,114.02,113.9,113.94,13290.0,112.7172,112.7271,112.6085,112.648,13290.0
2024-04-30 13:15:00,113.93,113.94,113.74,113.79,29808.0,112.6381,112.648,112.4503,112.4997,29808.0
2024-04-30 13:20:00,113.8,113.96,113.78,113.84,60716.0,112.5096,112.6678,112.4898,112.5492,60716.0
2024-04-30 13:25:00,113.86,114.0,113.84,113.93,21355.0,112.5689,112.7073,112.5492,112.6381,21355.0
2024-04-30 13:30:00,113.92,114.0,113.89,113.96,12037.0,112.6282,112.7073,112.5986,112.6678,12037.0
2024-04-30 13:35:00,113.97,114.09,113.96,114.08,16794.0,112.6777,112.7963,112.6678,112.7864,16794.0
2024-04-30 13:40:00,114.08,114.2,114.01,114.04,14907.0,112.7864,112.9051,112.7172,112.7469,14907.0
2024-04-30 13:45:00,114.05,114.15,114.05,114.14,9139.0,112.7568,112.8556,112.7568,112.8457,9139.0
2024-04-30 13:50:00,114.13,114.27,114.11,114.27,13229.0,112.8359,112.9743,112.8161,112.9743,13229.0
2024-04-30 13:55:00,114.26,114.33,114.19,114.3,31308.0,112.9644,113.0336,112.8952,113.0039,31308.0
2024-04-30 14:00:00,114.33,114.4,114.32,114.38,45063.0,113.0336,113.1028,113.0237,113.083,45063.0
2024-04-30 14:05:00,114.37,114.37,114.19,114.19,50145.0,113.0731,113.0731,112.8952,112.8952,50145.0
2024-04-30 14:10:00,114.2,114.24,114.15,114.16,25323.0,112.9051,112.9446,112.8556,112.8655,25323.0
2024-04-30 14:15:00,114.18,114.25,114.18,114.2,37108.0,112.8853,112.9545,112.8853,112.9051,37108.0
2024-04-30 14:20:00,114.19,114.32,114.18,114.23,32957.0,112.8952,113.0237,112.8853,112.9347,32957.0
2024-04-30 14:25:00,114.23,114.26,114.11,114.11,37191.0,112.9347,112.9644,112.8161,112.8161,37191.0
2024-04-30 14:30:00,114.12,114.2,114.06,114.18,34578.0,112.826,112.9051,112.7667,112.8853,34578.0
2024-04-30 14:35:00,114.18,114.19,114.12,114.17,19313.0,112.8853,112.8952,112.826,112.8754,19313.0
2024-04-30 14:40:00,114.18,114.18,114.04,114.08,21225.0,112.8853,112.8853,112.7469,112.7864,21225.0
2024-04-30 14:45:00,114.08,114.12,113.99,114.0,24235.0,112.7864,112.826,112.6974,112.7073,24235.0
2024-04-30 14:50:00,114.0,114.02,113.87,113.93,43809.0,112.7073,112.7271,112.5788,112.6381,43809.0
2024-04-30 14:55:00,113.92,114.05,113.91,114.05,32475.0,112.6282,112.7568,112.6184,112.7568,32475.0
2024-04-30 15:00:00,114.07,114.17,114.05,114.14,44754.0,112.7765,112.8754,112.7568,112.8457,44754.0
2024-04-30 15:05:00,114.16,114.24,114.12,114.2,56924.0,112.8655,112.9446,112.826,112.9051,56924.0
2024-04-30 15:10:00,114.2,114.24,114.18,114.18,31470.0,112.9051,112.9446,112.8853,112.8853,31470.0
2024-04-30 15:15:00,114.19,114.22,114.07,114.09,52426.0,112.8952,112.9248,112.7765,112.7963,52426.0
2024-04-30 15:20:00,114.13,114.15,114.02,114.07,27188.0,112.8359,112.8556,112.7271,112.7765,27188.0
2024-04-30 15:25:00,114.06,114.15,114.0,114.11,38164.0,112.7667,112.8556,112.7073,112.8161,38164.0
2024-04-30 15:30:00,114.12,114.19,114.02,114.18,257582.0,112.826,112.8952,112.7271,112.8853,257582.0
2024-04-30 15:35:00,114.19,114.22,113.95,113.99,82271.0,112.8952,112.9248,112.6579,112.6974,82271.0
2024-04-30 15:40:00,113.99,114.07,113.87,113.93,62104.0,112.6974,112.7765,112.5788,112.6381,62104.0
2024-04-30 15:45:00,113.93,114.02,113.89,114.02,71870.0,112.6381,112.7271,112.5986,112.7271,71870.0
2024-04-30 15:50:00,114.03,114.07,113.76,113.86,159678.0,112.737,112.7765,112.4701,112.5689,159678.0
2024-04-30 15:55:00,113.84,113.89,113.69,113.74,330684.0,112.5492,112.5986,112.4009,112.4503,330684.0
2024-05-01 09:30:00,113.91,114.2,113.75,114.04,109978.0,112.6184,112.9051,112.4602,112.7469,109978.0
2024-05-01 09:35:00,114.03,114.14,113.83,113.88,31564.0,112.737,112.8457,112.5393,112.5887,31564.0
2024-05-01 09:40:00,113.89,113.94,113.74,113.85,37384.0,112.5986,112.648,112.4503,112.559,37384.0
2024-05-01 09:45:00,113.86,113.97,113.77,113.79,22526.0,112.5689,112.6777,112.4799,112.4997,22526.0
2024-05-01 09:50:00,113.79,113.93,113.76,113.84,29380.0,112.4997,112.6381,112.4701,112.5492,29380.0
2024-05-01 09:55:00,113.82,113.9,113.65,113.9,42429.0,112.5294,112.6085,112.3613,112.6085,42429.0
2024-05-01 10:00:00,113.91,113.98,113.77,113.86,37882.0,112.6184,112.6876,112.4799,112.5689,37882.0
2024-05-01 10:05:00,113.86,113.99,113.81,113.87,42809.0,112.5689,112.6974,112.5195,112.5788,42809.0
2024-05-01 10:10:00,113.86,114.13,113.79,114.13,32171.0,112.5689,112.8359,112.4997,112.8359,32171.0
2024-05-01 10:15:00,114.1,114.19,114.07,114.18,15831.0,112.8062,112.8952,112.7765,112.8853,15831.0
2024-05-01 10:20:00,114.18,114.21,114.02,114.11,43121.0,112.8853,112.915,112.7271,112.8161,43121.0
2024-05-01 10:25:00,114.11,114.49,114.05,114.49,37073.0,112.8161,113.1918,112.7568,113.1918,37073.0
2024-05-01 10:30:00,114.48,114.61,114.36,114.52,46141.0,113.1819,113.3104,113.0633,113.2214,46141.0
2024-05-01 10:35:00,114.51,114.7,114.49,114.68,59063.0,113.2116,113.3994,113.1918,113.3796,59063.0
2024-05-01 10:40:00,114.69,114.84,114.64,114.78,39362.0,113.3895,113.5378,113.3401,113.4785,39362.0
2024-05-01 10:45:00,114.8,114.87,114.7,114.71,25706.0,113.4983,113.5675,113.3994,113.4093,25706.0
2024-05-01 10:50:00,114.71,114.81,114.69,114.79,25538.0,113.4093,113.5082,113.3895,113.4884,25538.0
2024-05-01 10:55:00,114.79,114.82,114.64,114.79,40781.0,113.4884,113.518,113.3401,113.4884,40781.0
2024-05-01 11:00:00,114.77,114.9,114.77,114.83,22657.0,113.4686,113.5971,113.4686,113.5279,22657.0
2024-05-01 11:05:00,114.83,114.84,114.69,114.7,17327.0,113.5279,113.5378,113.3895,113.3994,17327.0
2024-05-01 11:10:00,114.72,114.77,114.7,114.73,36113.0,113.4192,113.4686,113.3994,113.4291,36113.0
2024-05-01 11:15:00,114.72,114.84,114.67,114.81,32200.0,113.4192,113.5378,113.3697,113.5082,32200.0
2024-05-01 11:20:00,114.81,115.05,114.8,114.98,34615.0,113.5082,113.7454,113.4983,113.6762,34615.0
2024-05-01 11:25:00,115.0,115.09,114.95,115.01,32347.0,113.696,113.785,113.6466,113.7059,32347.0
2024-05-01 11:30:00,115.0,115.01,114.94,114.94,33742.0,113.696,113.7059,113.6367,113.6367,33742.0
2024-05-01 11:35:00,114.94,114.99,114.91,114.99,19024.0,113.6367,113.6861,113.607,113.6861,19024.0
2024-05-01 11:40:00,115.0,115.19,114.98,115.07,48019.0,113.696,113.8838,113.6762,113.7652,48019.0
2024-05-01 11:45:00,115.06,115.13,114.95,115.07,29513.0,113.7553,113.8245,113.6466,113.7652,29513.0
2024-05-01 11:50:00,115.08,115.12,114.96,115.0,30923.0,113.7751,113.8146,113.6565,113.696,30923.0
2024-05-01 11:55:00,114.99,115.06,114.94,114.94,23706.0,113.6861,113.7553,113.6367,113.6367,23706.0
2024-05-01 12:00:00,114.96,115.01,114.85,115.01,31802.0,113.6565,113.7059,113.5477,113.7059,31802.0
2024-05-01 12:05:00,115.01,115.04,114.9,114.98,21143.0,113.7059,113.7355,113.5971,113.6762,21143.0
2024-05-01 12:10:00,114.98,115.12,114.98,115.12,28000.0,113.6762,113.8146,113.6762,113.8146,28000.0
2024-05-01 12:15:00,115.12,115.16,115.08,115.08,22840.0,113.8146,113.8542,113.7751,113.7751,22840.0
2024-05-01 12:20:00,115.09,115.2,115.07,115.08,22402.0,113.785,113.8937,113.7652,113.7751,22402.0
2024-05-01 12:25:00,115.08,115.19,115.08,115.16,21877.0,113.7751,113.8838,113.7751,113.8542,21877.0
2024-05-01 12:30:00,115.16,115.17,115.08,115.13,24504.0,113.8542,113.8641,113.7751,113.8245,24504.0
2024-05-01 12:35:00,115.14,115.23,115.1,115.13,26273.0,113.8344,113.9234,113.7949,113.8245,26273.0
2024-05-01 12:40:00,115.11,115.15,115.07,115.09,20850.0,113.8047,113.8443,113.7652,113.785,20850.0
2024-05-01 12:45:00,115.1,115.18,115.09,115.18,17289.0,113.7949,113.874,113.785,113.874,17289.0
2024-05-01 12:50:00,115.19,115.22,115.09,115.21,22398.0,113.8838,113.9135,113.785,113.9036,22398.0
2024-05-01 12:55:00,115.21,115.22,115.06,115.08,24525.0,113.9036,113.9135,113.7553,113.7751,24525.0
2024-05-01 13:00:00,115.09,115.13,115.05,115.05,13348.0,113.785,113.8245,113.7454,113.7454,13348.0
2024-05-01 13:05:00,115.05,115.22,115.04,115.2,39045.0,113.7454,113.9135,113.7355,113.8937,39045.0
2024-05-01 13:10:00,115.2,115.28,115.13,115.14,24339.0,113.8937,113.9728,113.8245,113.8344,24339.0
2024-05-01 13:15:00,115.14,115.17,115.05,115.07,12452.0,113.8344,113.8641,113.7454,113.7652,12452.0
2024-05-01 13:20:00,115.05,115.29,115.05,115.23,34371.0,113.7454,113.9827,113.7454,113.9234,34371.0
2024-05-01 13:25:00,115.23,115.25,115.17,115.25,13439.0,113.9234,113.9432,113.8641,113.9432,13439.0
2024-05-01 13:30:00,115.25,115.29,115.21,115.26,19602.0,113.9432,113.9827,113.9036,113.953,19602.0
2024-05-01 13:35:00,115.28,115.31,115.15,115.16,24546.0,113.9728,114.0025,113.8443,113.8542,24546.0
2024-05-01 13:40:00,115.15,115.15,115.08,115.14,11937.0,113.8443,113.8443,113.7751,113.8344,11937.0
2024-05-01 13:45:00,115.14,115.22,115.13,115.17,32982.0,113.8344,113.9135,113.8245,113.8641,32982.0
2024-05-01 13:50:00,115.17,115.22,115.15,115.22,42228.0,113.8641,113.9135,113.8443,113.9135,42228.0
2024-05-01 13:55:00,115.22,115.28,115.21,115.25,15526.0,113.9135,113.9728,113.9036,113.9432,15526.0
2024-05-01 14:00:00,115.26,115.53,115.23,115.46,41455.0,113.953,114.22,113.9234,114.1508,41455.0
2024-05-01 14:05:00,115.46,115.52,115.28,115.35,20291.0,114.1508,114.2101,113.9728,114.042,20291.0
2024-05-01 14:10:00,115.33,115.42,115.25,115.31,30797.0,114.0223,114.1112,113.9432,114.0025,30797.0
2024-05-01 14:15:00,115.34,115.48,115.33,115.44,32269.0,114.0321,114.1706,114.0223,114.131,32269.0
2024-05-01 14:20:00,115.45,115.53,115.37,115.5,20781.0,114.1409,114.22,114.0618,114.1903,20781.0
2024-05-01 14:25:00,115.52,115.73,115.48,115.7,33576.0,114.2101,114.4177,114.1706,114.3881,33576.0
2024-05-01 14:30:00,115.68,115.69,115.24,115.57,47410.0,114.3683,114.3782,113.9333,114.2595,47410.0
2024-05-01 14:35:00,115.56,115.89,115.26,115.89,40594.0,114.2496,114.5759,113.953,114.5759,40594.0
2024-05-01 14:40:00,115.88,116.36,115.79,116.35,62908.0,114.566,115.0406,114.477,115.0307,62908.0
2024-05-01 14:45:00,116.45,116.45,116.02,116.25,43304.0,115.1296,115.1296,114.7044,114.9318,43304.0
2024-05-01 14:50:00,116.27,116.44,116.24,116.44,27499.0,114.9516,115.1197,114.9219,115.1197,27499.0
2024-05-01 14:55:00,116.41,116.54,116.28,116.53,55824.0,115.09,115.2185,114.9615,115.2086,55824.0
2024-05-01 15:00:00,116.55,116.76,116.4,116.4,45355.0,115.2284,115.436,115.0801,115.0801,45355.0
2024-05-01 15:05:00,116.38,116.48,116.28,116.37,55526.0,115.0603,115.1592,114.9615,115.0505,55526.0
2024-05-01 15:10:00,116.36,116.43,116.22,116.27,42751.0,115.0406,115.1098,114.9022,114.9516,42751.0
2024-05-01 15:15:00,116.29,116.37,116.06,116.07,93448.0,114.9714,115.0505,114.744,114.7539,93448.0
2024-05-01 15:20:00,116.05,116.12,115.82,116.07,98664.0,114.7341,114.8033,114.5067,114.7539,98664.0
2024-05-01 15:25:00,116.06,116.2,115.91,116.0,55751.0,114.744,114.8824,114.5957,114.6847,55751.0
2024-05-01 15:30:00,116.0,116.0,115.57,115.69,62738.0,114.6847,114.6847,114.2595,114.3782,62738.0
2024-05-01 15:35:00,115.7,115.7,115.19,115.35,58179.0,114.3881,114.3881,113.8838,114.042,58179.0
2024-05-01 15:40:00,115.34,115.56,115.26,115.41,49204.0,114.0321,114.2496,113.953,114.1013,49204.0
2024-05-01 15:45:00,115.39,115.54,115.23,115.41,74607.0,114.0816,114.2299,113.9234,114.1013,74607.0
2024-05-01 15:50:00,115.41,115.41,114.78,114.79,125947.0,114.1013,114.1013,113.4785,113.4884,125947.0
2024-05-01 15:55:00,114.78,114.9,114.56,114.6,294778.0,113.4785,113.5971,113.261,113.3005,294778.0
2024-05-02 09:30:00,115.23,115.39,115.06,115.13,143391.0,113.9234,114.0816,113.7553,113.8245,143391.0
2024-05-02 09:35:00,115.12,115.2,114.76,115.06,74058.0,113.8146,113.8937,113.4587,113.7553,74058.0
2024-05-02 09:40:00,115.07,115.23,114.86,114.88,72070.0,113.7652,113.9234,113.5576,113.5774,72070.0
2024-05-02 09:45:00,114.89,115.35,114.88,115.28,64760.0,113.5872,114.042,113.5774,113.9728,64760.0
2024-05-02 09:50:00,115.29,115.72,115.28,115.62,76160.0,113.9827,114.4078,113.9728,114.309,76160.0
2024-05-02 09:55:00,115.59,115.62,115.27,115.31,64261.0,114.2793,114.309,113.9629,114.0025,64261.0
2024-05-02 10:00:00,115.3,115.43,115.06,115.41,69020.0,113.9926,114.1211,113.7553,114.1013,69020.0
2024-05-02 10:05:00,115.42,115.45,114.81,114.87,50516.0,114.1112,114.1409,113.5082,113.5675,50516.0
2024-05-02 10:10:00,114.87,115.24,114.85,115.16,38417.0,113.5675,113.9333,113.5477,113.8542,38417.0
2024-05-02 10:15:00,115.16,115.32,115.03,115.2,60273.0,113.8542,114.0124,113.7257,113.8937,60273.0
2024-05-02 10:20:00,115.21,115.28,115.12,115.28,44994.0,113.9036,113.9728,113.8146,113.9728,44994.0
2024-05-02 10:25:00,115.27,115.36,115.01,115.17,46800.0,113.9629,114.0519,113.7059,113.8641,46800.0
2024-05-02 10:30:00,115.2,115.44,115.15,115.2,35714.0,113.8937,114.131,113.8443,113.8937,35714.0
2024-05-02 10:35:00,115.2,115.31,115.11,115.28,61391.0,113.8937,114.0025,113.8047,113.9728,61391.0
2024-05-02 10:40:00,115.27,115.4,115.22,115.38,49618.0,113.9629,114.0915,113.9135,114.0717,49618.0
2024-05-02 10:45:00,115.4,115.75,115.24,115.72,77716.0,114.0915,114.4375,113.9333,114.4078,77716.0
2024-05-02 10:50:00,115.72,115.76,115.55,115.61,50357.0,114.4078,114.4474,114.2398,114.2991,50357.0
2024-05-02 10:55:00,115.62,115.81,115.56,115.7,28822.0,114.309,114.4968,114.2496,114.3881,28822.0
2024-05-02 11:00:00,115.72,115.72,115.48,115.5,32322.0,114.4078,114.4078,114.1706,114.1903,32322.0
2024-05-02 11:05:00,115.5,115.74,115.42,115.7,27450.0,114.1903,114.4276,114.1112,114.3881,27450.0
2024-05-02 11:10:00,115.68,115.73,115.56,115.6,24056.0,114.3683,114.4177,114.2496,114.2892,24056.0
2024-05-02 11:15:00,115.61,115.68,115.54,115.54,35793.0,114.2991,114.3683,114.2299,114.2299,35793.0
2024-05-02 11:20:00,115.57,115.73,115.55,115.62,62447.0,114.2595,114.4177,114.2398,114.309,62447.0
2024-05-02 11:25:00,115.63,115.68,115.45,115.45,39830.0,114.3189,114.3683,114.1409,114.1409,39830.0
2024-05-02 11:30:00,115.43,115.48,115.14,115.17,35348.0,114.1211,114.1706,113.8344,113.8641,35348.0
2024-05-02 11:35:00,115.17,115.19,115.05,115.06,31577.0,113.8641,113.8838,113.7454,113.7553,31577.0
2024-05-02 11:40:00,115.07,115.3,115.04,115.14,53000.0,113.7652,113.9926,113.7355,113.8344,53000.0
2024-05-02 11:45:00,115.11,115.19,115.01,115.02,45421.0,113.8047,113.8838,113.7059,113.7158,45421.0
2024-05-02 11:50:00,115.01,115.11,114.96,115.04,30070.0,113.7059,113.8047,113.6565,113.7355,30070.0
2024-05-02 11:55:00,115.04,115.04,114.92,114.98,24704.0,113.7355,113.7355,113.6169,113.6762,24704.0
2024-05-02 12:00:00,114.99,115.04,114.87,114.92,28281.0,113.6861,113.7355,113.5675,113.6169,28281.0
2024-05-02 12:05:00,114.91,114.93,114.6,114.61,30690.0,113.607,113.6268,113.3005,113.3104,30690.0
2024-05-02 12:10:00,114.61,114.66,114.52,114.62,26464.0,113.3104,113.3599,113.2214,113.3203,26464.0
2024-05-02 12:15:00,114.63,114.66,114.49,114.55,25402.0,113.3302,113.3599,113.1918,113.2511,25402.0
2024-05-02 12:20:00,114.56,114.61,114.49,114.57,17250.0,113.261,113.3104,113.1918,113.2709,17250.0
2024-05-02 12:25:00,114.57,114.59,114.47,114.56,22803.0,113.2709,113.2906,113.172,113.261,22803.0
2024-05-02 12:30:00,114.56,114.56,114.34,114.45,17534.0,113.261,113.261,113.0435,113.1522,17534.0
2024-05-02 12:35:00,114.45,114.48,114.26,114.42,23465.0,113.1522,113.1819,112.9644,113.1226,23465.0
2024-05-02 12:40:00,114.42,114.52,114.4,114.47,15684.0,113.1226,113.2214,113.1028,113.172,15684.0
2024-05-02 12:45:00,114.48,114.66,114.47,114.6,22465.0,113.1819,113.3599,113.172,113.3005,22465.0
2024-05-02 12:50:00,114.59,114.63,114.49,114.5,14539.0,113.2906,113.3302,113.1918,113.2017,14539.0
2024-05-02 12:55:00,114.51,114.53,114.42,114.5,12579.0,113.2116,113.2313,113.1226,113.2017,12579.0
2024-05-02 13:00:00,114.54,114.57,114.5,114.52,13183.0,113.2412,113.2709,113.2017,113.2214,13183.0
2024-05-02 13:05:00,114.52,114.62,114.46,114.6,11682.0,113.2214,113.3203,113.1621,113.3005,11682.0
2024-05-02 13:10:00,114.58,114.78,114.54,114.69,28248.0,113.2808,113.4785,113.2412,113.3895,28248.0
2024-05-02 13:15:00,114.7,114.76,114.6,114.62,13644.0,113.3994,113.4587,113.3005,113.3203,13644.0
2024-05-02 13:20:00,114.61,114.65,114.56,114.65,20213.0,113.3104,113.35,113.261,113.35,20213.0
2024-05-02 13:25:00,114.67,114.91,114.66,114.9,33675.0,113.3697,113.607,113.3599,113.5971,33675.0
2024-05-02 13:30:00,114.9,114.95,114.73,114.74,16436.0,113.5971,113.6466,113.4291,113.4389,16436.0
2024-05-02 13:35:00,114.74,114.84,114.62,114.82,21992.0,113.4389,113.5378,113.3203,113.518,21992.0
2024-05-02 13:40:00,114.81,114.89,114.76,114.83,15579.0,113.5082,113.5872,113.4587,113.5279,15579.0
2024-05-02 13:45:00,114.85,114.89,114.74,114.75,13715.0,113.5477,113.5872,113.4389,113.4488,13715.0
2024-05-02 13:50:00,114.74,114.82,114.66,114.67,13779.0,113.4389,113.518,113.3599,113.3697,13779.0
2024-05-02 13:55:00,114.68,114.83,114.65,114.81,19621.0,113.3796,113.5279,113.35,113.5082,19621.0
2024-05-02 14:00:00,114.81,114.95,114.77,114.92,23570.0,113.5082,113.6466,113.4686,113.6169,23570.0
2024-05-02 14:05:00,114.92,115.05,114.89,114.97,24539.0,113.6169,113.7454,113.5872,113.6663,24539.0
2024-05-02 14:10:00,114.99,115.0,114.84,114.9,18660.0,113.6861,113.696,113.5378,113.5971,18660.0
2024-05-02 14:15:00,114.92,114.94,114.76,114.76,18846.0,113.6169,113.6367,113.4587,113.4587,18846.0
2024-05-02 14:20:00,114.76,114.83,114.75,114.83,16086.0,113.4587,113.5279,113.4488,113.5279,16086.0
2024-05-02 14:25:00,114.84,114.93,114.82,114.91,24518.0,113.5378,113.6268,113.518,113.607,24518.0
2024-05-02 14:30:00,114.92,115.03,114.87,114.98,31069.0,113.6169,113.7257,113.5675,113.6762,31069.0
2024-05-02 14:35:00,115.0,115.06,114.93,114.93,24793.0,113.696,113.7553,113.6268,113.6268,24793.0
2024-05-02 14:40:00,114.95,115.04,114.92,114.97,24635.0,113.6466,113.7355,113.6169,113.6663,24635.0
2024-05-02 14:45:00,114.98,115.16,114.97,115.07,25525.0,113.6762,113.8542,113.6663,113.7652,25525.0
2024-05-02 14:50:00,115.09,115.24,115.04,115.1,23864.0,113.785,113.9333,113.7355,113.7949,23864.0
2024-05-02 14:55:00,115.13,115.26,115.13,115.25,24184.0,113.8245,113.953,113.8245,113.9432,24184.0
2024-05-02 15:00:00,115.25,115.33,115.18,115.24,22953.0,113.9432,114.0223,113.874,113.9333,22953.0
2024-05-02 15:05:00,115.24,115.37,115.24,115.36,38386.0,113.9333,114.0618,113.9333,114.0519,38386.0
2024-05-02 15:10:00,115.36,115.46,115.16,115.24,48719.0,114.0519,114.1508,113.8542,113.9333,48719.0
2024-05-02 15:15:00,115.24,115.28,115.09,115.11,30285.0,113.9333,113.9728,113.785,113.8047,30285.0
2024-05-02 15:20:00,115.13,115.35,115.11,115.3,34267.0,113.8245,114.042,113.8047,113.9926,34267.0
2024-05-02 15:25:00,115.32,115.33,115.2,115.23,19244.0,114.0124,114.0223,113.8937,113.9234,19244.0
2024-05-02 15:30:00,115.22,115.25,114.94,114.94,42294.0,113.9135,113.9432,113.6367,113.6367,42294.0
2024-05-02 15:35:00,114.93,114.97,114.79,114.84,39913.0,113.6268,113.6663,113.4884,113.5378,39913.0
2024-05-02 15:40:00,114.86,114.86,114.74,114.75,33071.0,113.5576,113.5576,113.4389,113.4488,33071.0
2024-05-02 15:45:00,114.75,114.84,114.68,114.78,40696.0,113.4488,113.5378,113.3796,113.4785,40696.0
2024-05-02 15:50:00,114.78,114.8,114.67,114.67,73614.0,113.4785,113.4983,113.3697,113.3697,73614.0
2024-05-02 15:55:00,114.68,114.96,114.65,114.95,238261.0,113.3796,113.6565,113.35,113.6466,238261.0
2024-05-03 09:30:00,115.98,116.14,115.7,116.06,101519.0,114.6649,114.8231,114.3881,114.744,101519.0
2024-05-03 09:35:00,116.1,116.13,115.24,115.46,56953.0,114.7835,114.8132,113.9333,114.1508,56953.0
2024-05-03 09:40:00,115.47,115.7,115.38,115.49,28174.0,114.1607,114.3881,114.0717,114.1804,28174.0
2024-05-03 09:45:00,115.51,115.63,115.28,115.3,26452.0,114.2002,114.3189,113.9728,113.9926,26452.0
2024-05-03 09:50:00,115.27,115.52,115.2,115.43,43112.0,113.9629,114.2101,113.8937,114.1211,43112.0
2024-05-03 09:55:00,115.44,115.66,115.42,115.48,40309.0,114.131,114.3485,114.1112,114.1706,40309.0
2024-05-03 10:00:00,115.51,115.75,115.07,115.08,53784.0,114.2002,114.4375,113.7652,113.7751,53784.0
2024-05-03 10:05:00,115.08,115.65,115.08,115.58,70504.0,113.7751,114.3386,113.7751,114.2694,70504.0
2024-05-03 10:10:00,115.59,115.85,115.59,115.72,36978.0,114.2793,114.5364,114.2793,114.4078,36978.0
2024-05-03 10:15:00,115.73,115.92,115.6,115.65,34241.0,114.4177,114.6056,114.2892,114.3386,34241.0
2024-05-03 10:20:00,115.67,115.93,115.63,115.83,32684.0,114.3584,114.6155,114.3189,114.5166,32684.0
2024-05-03 10:25:00,115.84,116.04,115.66,115.87,62983.0,114.5265,114.7242,114.3485,114.5561,62983.0
2024-05-03 10:30:00,115.87,116.1,115.87,116.06,46889.0,114.5561,114.7835,114.5561,114.744,46889.0
2024-05-03 10:35:00,116.03,116.1,115.92,116.03,41860.0,114.7143,114.7835,114.6056,114.7143,41860.0
2024-05-03 10:40:00,116.06,116.13,115.91,116.1,31941.0,114.744,114.8132,114.5957,114.7835,31941.0
2024-05-03 10:45:00,116.09,116.21,116.05,116.05,40695.0,114.7736,114.8923,114.7341,114.7341,40695.0
2024-05-03 10:50:00,116.06,116.07,115.78,115.84,48140.0,114.744,114.7539,114.4672,114.5265,48140.0
2024-05-03 10:55:00,115.86,115.91,115.72,115.73,23299.0,114.5462,114.5957,114.4078,114.4177,23299.0
2024-05-03 11:00:00,115.74,115.88,115.67,115.68,21130.0,114.4276,114.566,114.3584,114.3683,21130.0
2024-05-03 11:05:00,115.68,115.71,115.4,115.43,18932.0,114.3683,114.3979,114.0915,114.1211,18932.0
2024-05-03 11:10:00,115.43,115.48,115.36,115.42,19559.0,114.1211,114.1706,114.0519,114.1112,19559.0
2024-05-03 11:15:00,115.41,115.6,115.39,115.59,22394.0,114.1013,114.2892,114.0816,114.2793,22394.0
2024-05-03 11:20:00,115.6,115.67,115.54,115.55,21174.0,114.2892,114.3584,114.2299,114.2398,21174.0
2024-05-03 11:25:00,115.57,115.59,115.53,115.56,48844.0,114.2595,114.2793,114.22,114.2496,48844.0
2024-05-03 11:30:00,115.57,115.68,115.55,115.62,28977.0,114.2595,114.3683,114.2398,114.309,28977.0
2024-05-03 11:35:00,115.63,115.64,115.18,115.33,32686.0,114.3189,114.3287,113.874,114.0223,32686.0
2024-05-03 11:40:00,115.35,115.4,115.28,115.32,36692.0,114.042,114.0915,113.9728,114.0124,36692.0
2024-05-03 11:45:00,115.34,115.46,115.27,115.34,24625.0,114.0321,114.1508,113.9629,114.0321,24625.0
2024-05-03 11:50:00,115.35,115.41,115.31,115.37,26144.0,114.042,114.1013,114.0025,114.0618,26144.0
2024-05-03 11:55:00,115.37,115.53,115.31,115.46,38913.0,114.0618,114.22,114.0025,114.1508,38913.0
2024-05-03 12:00:00,115.46,115.56,115.39,115.53,25034.0,114.1508,114.2496,114.0816,114.22,25034.0
2024-05-03 12:05:00,115.53,115.58,115.4,115.42,13680.0,114.22,114.2694,114.0915,114.1112,13680.0
2024-05-03 12:10:00,115.42,115.42,115.31,115.31,49524.0,114.1112,114.1112,114.0025,114.0025,49524.0
2024-05-03 12:15:00,115.32,115.49,115.31,115.45,15165.0,114.0124,114.1804,114.0025,114.1409,15165.0
2024-05-03 12:20:00,115.47,115.51,115.4,115.45,16833.0,114.1607,114.2002,114.0915,114.1409,16833.0
2024-05-03 12:25:00,115.44,115.56,115.42,115.43,14744.0,114.131,114.2496,114.1112,114.1211,14744.0
2024-05-03 12:30:00,115.44,115.54,115.43,115.51,14360.0,114.131,114.2299,114.1211,114.2002,14360.0
2024-05-03 12:35:00,115.5,115.58,115.49,115.55,16739.0,114.1903,114.2694,114.1804,114.2398,16739.0
2024-05-03 12:40:00,115.56,115.64,115.54,115.61,24703.0,114.2496,114.3287,114.2299,114.2991,24703.0
2024-05-03 12:45:00,115.6,115.6,115.5,115.5,17865.0,114.2892,114.2892,114.1903,114.1903,17865.0
2024-05-03 12:50:00,115.52,115.54,115.33,115.33,14206.0,114.2101,114.2299,114.0223,114.0223,14206.0
2024-05-03 12:55:00,115.33,115.36,115.32,115.35,14320.0,114.0223,114.0519,114.0124,114.042,14320.0
2024-05-03 13:00:00,115.35,115.44,115.34,115.43,13168.0,114.042,114.131,114.0321,114.1211,13168.0
2024-05-03 13:05:00,115.42,115.48,115.4,115.4,17996.0,114.1112,114.1706,114.0915,114.0915,17996.0
2024-05-03 13:10:00,115.39,115.48,115.37,115.47,14694.0,114.0816,114.1706,114.0618,114.1607,14694.0
2024-05-03 13:15:00,115.46,115.52,115.37,115.41,26791.0,114.1508,114.2101,114.0618,114.1013,26791.0
2024-05-03 13:20:00,115.41,115.42,115.34,115.41,21358.0,114.1013,114.1112,114.0321,114.1013,21358.0
2024-05-03 13:25:00,115.38,115.43,115.35,115.4,17180.0,114.0717,114.1211,114.042,114.0915,17180.0
2024-05-03 13:30:00,115.4,115.56,115.34,115.54,40819.0,114.0915,114.2496,114.0321,114.2299,40819.0
2024-05-03 13:35:00,115.55,115.62,115.53,115.62,35490.0,114.2398,114.309,114.22,114.309,35490.0
2024-05-03 13:40:00,115.62,115.69,115.56,115.57,27909.0,114.309,114.3782,114.2496,114.2595,27909.0
2024-05-03 13:45:00,115.57,115.69,115.56,115.65,15012.0,114.2595,114.3782,114.2496,114.3386,15012.0
2024-05-03 13:50:00,115.66,115.69,115.61,115.67,15905.0,114.3485,114.3782,114.2991,114.3584,15905.0
2024-05-03 13:55:00,115.68,115.8,115.66,115.69,25879.0,114.3683,114.4869,114.3485,114.3782,25879.0
2024-05-03 14:00:00,115.69,115.8,115.68,115.73,17931.0,114.3782,114.4869,114.3683,114.4177,17931.0
2024-05-03 14:05:00,115.72,115.75,115.63,115.72,18292.0,114.4078,114.4375,114.3189,114.4078,18292.0
2024-05-03 14:10:00,115.72,115.79,115.65,115.67,16592.0,114.4078,114.477,114.3386,114.3584,16592.0
2024-05-03 14:15:00,115.65,115.79,115.64,115.77,30708.0,114.3386,114.477,114.3287,114.4573,30708.0
2024-05-03 14:20:00,115.77,115.78,115.61,115.64,19788.0,114.4573,114.4672,114.2991,114.3287,19788.0
2024-05-03 14:25:00,115.63,115.7,115.58,115.67,27598.0,114.3189,114.3881,114.2694,114.3584,27598.0
2024-05-03 14:30:00,115.68,115.75,115.66,115.74,26656.0,114.3683,114.4375,114.3485,114.4276,26656.0
2024-05-03 14:35:00,115.72,115.75,115.53,115.54,22617.0,114.4078,114.4375,114.22,114.2299,22617.0
2024-05-03 14:40:00,115.54,115.7,115.51,115.66,14719.0,114.2299,114.3881,114.2002,114.3485,14719.0
2024-05-03 14:45:00,115.65,115.78,115.65,115.78,18713.0,114.3386,114.4672,114.3386,114.4672,18713.0
2024-05-03 14:50:00,115.81,115.86,115.79,115.8,16824.0,114.4968,114.5462,114.477,114.4869,16824.0
2024-05-03 14:55:00,115.8,115.93,115.74,115.87,51036.0,114.4869,114.6155,114.4276,114.5561,51036.0
2024-05-03 15:00:00,115.88,115.97,115.82,115.97,21790.0,114.566,114.655,114.5067,114.655,21790.0
2024-05-03 15:05:00,115.96,116.06,115.96,116.05,30686.0,114.6451,114.744,114.6451,114.7341,30686.0
2024-05-03 15:10:00,116.06,116.07,115.83,115.94,34218.0,114.744,114.7539,114.5166,114.6253,34218.0
2024-05-03 15:15:00,115.92,116.03,115.85,115.92,26996.0,114.6056,114.7143,114.5364,114.6056,26996.0
2024-05-03 15:20:00,115.91,115.96,115.86,115.88,37631.0,114.5957,114.6451,114.5462,114.566,37631.0
2024-05-03 15:25:00,115.88,115.91,115.84,115.88,27775.0,114.566,114.5957,114.5265,114.566,27775.0
2024-05-03 15:30:00,115.88,115.89,115.72,115.72,56607.0,114.566,114.5759,114.4078,114.4078,56607.0
2024-05-03 15:35:00,115.71,115.94,115.71,115.85,30393.0,114.3979,114.6253,114.3979,114.5364,30393.0
2024-05-03 15:40:00,115.85,115.86,115.68,115.68,37836.0,114.5364,114.5462,114.3683,114.3683,37836.0
2024-05-03 15:45:00,115.69,115.7,115.57,115.57,58897.0,114.3782,114.3881,114.2595,114.2595,58897.0
2024-05-03 15:50:00,115.57,115.77,115.54,115.63,100354.0,114.2595,114.4573,114.2299,114.3189,100354.0
2024-05-03 15:55:00,115.63,115.85,115.55,115.79,268599.0,114.3189,114.5364,114.2398,114.477,268599.0
2024-05-06 09:30:00,116.33,116.48,116.18,116.34,90351.0,115.0109,115.1592,114.8626,115.0208,90351.0
2024-05-06 09:35:00,116.34,116.76,116.32,116.7,63333.0,115.0208,115.436,115.001,115.3767,63333.0
2024-05-06 09:40:00,116.69,117.02,116.63,117.0,46025.0,115.3668,115.6931,115.3075,115.6733,46025.0
2024-05-06 09:45:00,117.01,117.01,116.28,116.37,33161.0,115.6832,115.6832,114.9615,115.0505,33161.0
2024-05-06 09:50:00,116.39,116.77,116.38,116.72,31121.0,115.0702,115.4459,115.0603,115.3965,31121.0
2024-05-06 09:55:00,116.72,116.79,116.61,116.68,33148.0,115.3965,115.4657,115.2877,115.3569,33148.0
2024-05-06 10:00:00,116.69,116.71,116.52,116.59,43241.0,115.3668,115.3866,115.1988,115.268,43241.0
2024-05-06 10:05:00,116.57,116.85,116.57,116.82,43830.0,115.2482,115.525,115.2482,115.4954,43830.0
2024-05-06 10:10:00,116.83,116.84,116.72,116.83,41994.0,115.5052,115.5151,115.3965,115.5052,41994.0
2024-05-06 10:15:00,116.83,116.88,116.51,116.63,67858.0,115.5052,115.5547,115.1889,115.3075,67858.0
2024-05-06 10:20:00,116.63,116.67,116.57,116.58,20794.0,115.3075,115.3471,115.2482,115.2581,20794.0
2024-05-06 10:25:00,116.6,116.78,116.59,116.71,37556.0,115.2779,115.4558,115.268,115.3866,37556.0
2024-05-06 10:30:00,116.69,116.69,116.48,116.51,19354.0,115.3668,115.3668,115.1592,115.1889,19354.0
2024-05-06 10:35:00,116.51,116.55,116.46,116.54,18789.0,115.1889,115.2284,115.1394,115.2185,18789.0
2024-05-06 10:40:00,116.54,116.66,116.48,116.49,30561.0,115.2185,115.3372,115.1592,115.1691,30561.0
2024-05-06 10:45:00,116.5,116.5,116.38,116.43,23489.0,115.179,115.179,115.0603,115.1098,23489.0
2024-05-06 10:50:00,116.43,116.53,116.42,116.44,20251.0,115.1098,115.2086,115.0999,115.1197,20251.0
2024-05-06 10:55:00,116.43,116.53,116.4,116.43,17915.0,115.1098,115.2086,115.0801,115.1098,17915.0
2024-05-06 11:00:00,116.44,116.49,116.38,116.42,13233.0,115.1197,115.1691,115.0603,115.0999,13233.0
2024-05-06 11:05:00,116.42,116.55,116.4,116.53,14539.0,115.0999,115.2284,115.0801,115.2086,14539.0
2024-05-06 11:10:00,116.54,116.59,116.5,116.58,20830.0,115.2185,115.268,115.179,115.2581,20830.0
2024-05-06 11:15:00,116.56,116.75,116.54,116.74,18711.0,115.2383,115.4262,115.2185,115.4163,18711.0
2024-05-06 11:20:00,116.74,116.78,116.67,116.73,27782.0,115.4163,115.4558,115.3471,115.4064,27782.0
2024-05-06 11:25:00,116.73,116.75,116.61,116.66,50658.0,115.4064,115.4262,115.2877,115.3372,50658.0
2024-05-06 11:30:00,116.65,116.66,116.53,116.63,30280.0,115.3273,115.3372,115.2086,115.3075,30280.0
2024-05-06 11:35:00,116.63,116.83,116.62,116.73,38653.0,115.3075,115.5052,115.2976,115.4064,38653.0
2024-05-06 11:40:00,116.73,116.78,116.6,116.64,12699.0,115.4064,115.4558,115.2779,115.3174,12699.0
2024-05-06 11:45:00,116.65,116.79,116.63,116.76,10999.0,115.3273,115.4657,115.3075,115.436,10999.0
2024-05-06 11:50:00,116.75,116.79,116.69,116.77,13040.0,115.4262,115.4657,115.3668,115.4459,13040.0
2024-05-06 11:55:00,116.79,116.85,116.76,116.85,29011.0,115.4657,115.525,115.436,115.525,29011.0
2024-05-06 12:00:00,116.85,116.85,116.69,116.71,12648.0,115.525,115.525,115.3668,115.3866,12648.0
2024-05-06 12:05:00,116.69,116.74,116.66,116.68,15797.0,115.3668,115.4163,115.3372,115.3569,15797.0
2024-05-06 12:10:00,116.67,116.77,116.67,116.75,15380.0,115.3471,115.4459,115.3471,115.4262,15380.0
2024-05-06 12:15:00,116.74,116.79,116.7,116.74,23838.0,115.4163,115.4657,115.3767,115.4163,23838.0
2024-05-06 12:20:00,116.73,116.74,116.64,116.71,10520.0,115.4064,115.4163,115.3174,115.3866,10520.0
2024-05-06 12:25:00,116.74,116.82,116.69,116.79,19729.0,115.4163,115.4954,115.3668,115.4657,19729.0
2024-05-06 12:30:00,116.8,116.93,116.76,116.82,71584.0,115.4756,115.6041,115.436,115.4954,71584.0
2024-05-06 12:35:00,116.84,116.93,116.79,116.92,18509.0,115.5151,115.6041,115.4657,115.5942,18509.0
2024-05-06 12:40:00,116.93,116.93,116.77,116.83,27750.0,115.6041,115.6041,115.4459,115.5052,27750.0
2024-05-06 12:45:00,116.83,116.88,116.71,116.76,28777.0,115.5052,115.5547,115.3866,115.436,28777.0
2024-05-06 12:50:00,116.78,116.83,116.76,116.79,20959.0,115.4558,115.5052,115.436,115.4657,20959.0
2024-05-06 12:55:00,116.79,116.85,116.78,116.84,16897.0,115.4657,115.525,115.4558,115.5151,16897.0
2024-05-06 13:00:00,116.84,116.99,116.82,116.95,24919.0,115.5151,115.6634,115.4954,115.6239,24919.0
2024-05-06 13:05:00,116.94,117.03,116.92,116.98,46318.0,115.614,115.703,115.5942,115.6535,46318.0
2024-05-06 13:10:00,116.97,116.99,116.84,116.89,20455.0,115.6437,115.6634,115.5151,115.5646,20455.0
2024-05-06 13:15:00,116.89,117.0,116.89,116.94,20737.0,115.5646,115.6733,115.5646,115.614,20737.0
2024-05-06 13:20:00,116.96,117.01,116.92,116.99,14821.0,115.6338,115.6832,115.5942,115.6634,14821.0
2024-05-06 13:25:00,116.98,117.2,116.98,117.19,27823.0,115.6535,115.8711,115.6535,115.8612,27823.0
2024-05-06 13:30:00,117.18,117.22,117.12,117.21,40659.0,115.8513,115.8908,115.792,115.8809,40659.0
2024-05-06 13:35:00,117.21,117.26,117.04,117.04,34547.0,115.8809,115.9304,115.7129,115.7129,34547.0
2024-05-06 13:40:00,117.05,117.14,117.03,117.13,15497.0,115.7228,115.8117,115.703,115.8018,15497.0
2024-05-06 13:45:00,117.13,117.18,117.07,117.08,13997.0,115.8018,115.8513,115.7425,115.7524,13997.0
2024-05-06 13:50:00,117.09,117.17,117.08,117.15,11590.0,115.7623,115.8414,115.7524,115.8216,11590.0
2024-05-06 13:55:00,117.16,117.19,117.11,117.14,14340.0,115.8315,115.8612,115.7821,115.8117,14340.0
2024-05-06 14:00:00,117.14,117.25,117.13,117.24,20061.0,115.8117,115.9205,115.8018,115.9106,20061.0
2024-05-06 14:05:00,117.23,117.24,117.15,117.23,14019.0,115.9007,115.9106,115.8216,115.9007,14019.0
2024-05-06 14:10:00,117.2,117.23,117.18,117.21,12376.0,115.8711,115.9007,115.8513,115.8809,12376.0
2024-05-06 14:15:00,117.22,117.4,117.22,117.35,41767.0,115.8908,116.0688,115.8908,116.0194,41767.0
2024-05-06 14:20:00,117.34,117.37,117.23,117.37,22808.0,116.0095,116.0391,115.9007,116.0391,22808.0
2024-05-06 14:25:00,117.36,117.47,117.34,117.45,30217.0,116.0292,116.138,116.0095,116.1182,30217.0
2024-05-06 14:30:00,117.45,117.46,117.31,117.37,29208.0,116.1182,116.1281,115.9798,116.0391,29208.0
2024-05-06 14:35:00,117.37,117.42,117.33,117.39,23832.0,116.0391,116.0886,115.9996,116.0589,23832.0
2024-05-06 14:40:00,117.39,117.4,117.32,117.37,13656.0,116.0589,116.0688,115.9897,116.0391,13656.0
2024-05-06 14:45:00,117.35,117.46,117.35,117.42,20997.0,116.0194,116.1281,116.0194,116.0886,20997.0
2024-05-06 14:50:00,117.42,117.51,117.41,117.5,32667.0,116.0886,116.1775,116.0787,116.1676,32667.0
2024-05-06 14:55:00,117.5,117.5,117.39,117.43,23280.0,116.1676,116.1676,116.0589,116.0984,23280.0
2024-05-06 15:00:00,117.41,117.55,117.39,117.55,30802.0,116.0787,116.2171,116.0589,116.2171,30802.0
2024-05-06 15:05:00,117.54,117.7,117.53,117.66,44141.0,116.2072,116.3654,116.1973,116.3258,44141.0
2024-05-06 15:10:00,117.66,117.68,117.58,117.64,38393.0,116.3258,116.3456,116.2467,116.3061,38393.0
2024-05-06 15:15:00,117.63,117.67,117.55,117.61,33398.0,116.2962,116.3357,116.2171,116.2764,33398.0
2024-05-06 15:20:00,117.61,117.68,117.58,117.66,30292.0,116.2764,116.3456,116.2467,116.3258,30292.0
2024-05-06 15:25:00,117.66,117.73,117.6,117.63,21379.0,116.3258,116.395,116.2665,116.2962,21379.0
2024-05-06 15:30:00,117.62,117.65,117.59,117.61,36484.0,116.2863,116.3159,116.2566,116.2764,36484.0
2024-05-06 15:35:00,117.62,117.87,117.62,117.76,71171.0,116.2863,116.5335,116.2863,116.4247,71171.0
2024-05-06 15:40:00,117.76,117.9,117.71,117.88,90147.0,116.4247,116.5631,116.3753,116.5433,90147.0
2024-05-06 15:45:00,117.89,117.97,117.84,117.9,84886.0,116.5532,116.6323,116.5038,116.5631,84886.0
2024-05-06 15:50:00,117.9,118.14,117.85,118.14,124633.0,116.5631,116.8004,116.5137,116.8004,124633.0
2024-05-06 15:55:00,118.14,118.36,118.07,118.35,349500.0,116.8004,117.0179,116.7312,117.008,349500.0
2024-05-07 09:30:00,118.0,118.05,117.29,117.76,166289.0,116.662,116.7114,115.96,116.4247,166289.0
2024-05-07 09:35:00,117.65,117.85,117.46,117.6,49747.0,116.3159,116.5137,116.1281,116.2665,49747.0
2024-05-07 09:40:00,117.61,118.11,117.59,117.9,72106.0,116.2764,116.7707,116.2566,116.5631,72106.0
2024-05-07 09:45:00,117.91,118.04,117.73,117.8,42509.0,116.573,116.7015,116.395,116.4642,42509.0
2024-05-07 09:50:00,117.83,118.34,117.81,118.31,41273.0,116.4939,116.9981,116.4741,116.9685,41273.0
2024-05-07 09:55:00,118.31,118.33,118.13,118.25,52914.0,116.9685,116.9882,116.7905,116.9091,52914.0
2024-05-07 10:00:00,118.25,118.55,118.23,118.53,88783.0,116.9091,117.2057,116.8894,117.186,88783.0
2024-05-07 10:05:00,118.51,118.68,118.47,118.6,50561.0,117.1662,117.3343,117.1267,117.2552,50561.0
2024-05-07 10:10:00,118.61,118.79,118.57,118.78,37551.0,117.2651,117.443,117.2255,117.4331,37551.0
2024-05-07 10:15:00,118.78,118.87,118.72,118.86,32998.0,117.4331,117.5221,117.3738,117.5122,32998.0
2024-05-07 10:20:00,118.88,118.9,118.72,118.87,66824.0,117.532,117.5518,117.3738,117.5221,66824.0
2024-05-07 10:25:00,118.88,118.93,118.75,118.82,43890.0,117.532,117.5814,117.4035,117.4727,43890.0
2024-05-07 10:30:00,118.85,118.98,118.74,118.76,54721.0,117.5023,117.6309,117.3936,117.4134,54721.0
2024-05-07 10:35:00,118.75,118.87,118.74,118.82,22286.0,117.4035,117.5221,117.3936,117.4727,22286.0
2024-05-07 10:40:00,118.8,118.95,118.79,118.85,36102.0,117.4529,117.6012,117.443,117.5023,36102.0
2024-05-07 10:45:00,118.84,118.99,118.79,118.97,45164.0,117.4925,117.6408,117.443,117.621,45164.0
2024-05-07 10:50:00,118.98,119.04,118.85,119.01,40091.0,117.6309,117.6902,117.5023,117.6605,40091.0
2024-05-07 10:55:00,119.02,119.13,118.98,119.01,66980.0,117.6704,117.7792,117.6309,117.6605,66980.0
2024-05-07 11:00:00,119.02,119.08,118.96,119.01,68917.0,117.6704,117.7297,117.6111,117.6605,68917.0
2024-05-07 11:05:00,119.0,119.02,118.84,118.87,73484.0,117.6506,117.6704,117.4925,117.5221,73484.0
2024-05-07 11:10:00,118.85,118.98,118.85,118.92,62081.0,117.5023,117.6309,117.5023,117.5715,62081.0
2024-05-07 11:15:00,118.91,118.95,118.73,118.82,85334.0,117.5617,117.6012,117.3837,117.4727,85334.0
2024-05-07 11:20:00,118.8,118.88,118.6,118.69,53832.0,117.4529,117.532,117.2552,117.3442,53832.0
2024-05-07 11:25:00,118.7,118.7,118.6,118.63,29943.0,117.354,117.354,117.2552,117.2848,29943.0
2024-05-07 11:30:00,118.63,118.7,118.52,118.55,32939.0,117.2848,117.354,117.1761,117.2057,32939.0
2024-05-07 11:35:00,118.56,118.76,118.5,118.75,46240.0,117.2156,117.4134,117.1563,117.4035,46240.0
2024-05-07 11:40:00,118.76,118.79,118.69,118.73,11457.0,117.4134,117.443,117.3442,117.3837,11457.0
2024-05-07 11:45:00,118.74,118.76,118.58,118.58,18575.0,117.3936,117.4134,117.2354,117.2354,18575.0
2024-05-07 11:50:00,118.58,118.68,118.52,118.52,28034.0,117.2354,117.3343,117.1761,117.1761,28034.0
2024-05-07 11:55:00,118.53,118.57,118.49,118.53,17027.0,117.186,117.2255,117.1464,117.186,17027.0
2024-05-07 12:00:00,118.54,118.54,118.41,118.44,29199.0,117.1959,117.1959,117.0673,117.097,29199.0
2024-05-07 12:05:00,118.44,118.47,118.32,118.41,50243.0,117.097,117.1267,116.9784,117.0673,50243.0
2024-05-07 12:10:00,118.42,118.43,118.25,118.3,48582.0,117.0772,117.0871,116.9091,116.9586,48582.0
2024-05-07 12:15:00,118.32,118.33,118.2,118.32,31132.0,116.9784,116.9882,116.8597,116.9784,31132.0
2024-05-07 12:20:00,118.34,118.37,118.26,118.36,11279.0,116.9981,117.0278,116.919,117.0179,11279.0
2024-05-07 12:25:00,118.38,118.55,118.34,118.51,23485.0,117.0377,117.2057,116.9981,117.1662,23485.0
2024-05-07 12:30:00,118.5,118.54,118.41,118.41,17628.0,117.1563,117.1959,117.0673,117.0673,17628.0
2024-05-07 12:35:00,118.43,118.48,118.41,118.47,10646.0,117.0871,117.1365,117.0673,117.1267,10646.0
2024-05-07 12:40:00,118.47,118.6,118.41,118.43,31038.0,117.1267,117.2552,117.0673,117.0871,31038.0
2024-05-07 12:45:00,118.41,118.41,118.27,118.36,11437.0,117.0673,117.0673,116.9289,117.0179,11437.0
2024-05-07 12:50:00,118.37,118.39,118.32,118.37,11795.0,117.0278,117.0476,116.9784,117.0278,11795.0
2024-05-07 12:55:00,118.37,118.45,118.36,118.39,10640.0,117.0278,117.1069,117.0179,117.0476,10640.0
2024-05-07 13:00:00,118.4,118.48,118.37,118.38,16745.0,117.0574,117.1365,117.0278,117.0377,16745.0
2024-05-07 13:05:00,118.39,118.48,118.39,118.47,9756.0,117.0476,117.1365,117.0476,117.1267,9756.0
2024-05-07 13:10:00,118.47,118.54,118.44,118.44,11015.0,117.1267,117.1959,117.097,117.097,11015.0
2024-05-07 13:15:00,118.44,118.46,118.35,118.42,13200.0,117.097,117.1168,117.008,117.0772,13200.0
2024-05-07 13:20:00,118.43,118.48,118.38,118.44,18221.0,117.0871,117.1365,117.0377,117.097,18221.0
2024-05-07 13:25:00,118.43,118.47,118.4,118.47,13292.0,117.0871,117.1267,117.0574,117.1267,13292.0
2024-05-07 13:30:00,118.48,118.57,118.47,118.48,18377.0,117.1365,117.2255,117.1267,117.1365,18377.0
2024-05-07 13:35:00,118.49,118.51,118.4,118.5,17678.0,117.1464,117.1662,117.0574,117.1563,17678.0
2024-05-07 13:40:00,118.5,118.55,118.46,118.55,14116.0,117.1563,117.2057,117.1168,117.2057,14116.0
2024-05-07 13:45:00,118.55,118.6,118.37,118.38,26735.0,117.2057,117.2552,117.0278,117.0377,26735.0
2024-05-07 13:50:00,118.37,118.52,118.36,118.43,26577.0,117.0278,117.1761,117.0179,117.0871,26577.0
2024-05-07 13:55:00,118.42,118.45,118.35,118.36,25995.0,117.0772,117.1069,117.008,117.0179,25995.0
2024-05-07 14:00:00,118.37,118.49,118.36,118.45,12730.0,117.0278,117.1464,117.0179,117.1069,12730.0
2024-05-07 14:05:00,118.44,118.45,118.29,118.32,17394.0,117.097,117.1069,116.9487,116.9784,17394.0
2024-05-07 14:10:00,118.32,118.42,118.3,118.38,13282.0,116.9784,117.0772,116.9586,117.0377,13282.0
2024-05-07 14:15:00,118.37,118.41,118.28,118.28,12989.0,117.0278,117.0673,116.9388,116.9388,12989.0
2024-05-07 14:20:00,118.29,118.3,118.17,118.22,14569.0,116.9487,116.9586,116.8301,116.8795,14569.0
2024-05-07 14:25:00,118.23,118.29,118.22,118.22,10977.0,116.8894,116.9487,116.8795,116.8795,10977.0
2024-05-07 14:30:00,118.22,118.23,118.12,118.12,50263.0,116.8795,116.8894,116.7806,116.7806,50263.0
2024-05-07 14:35:00,118.12,118.21,118.06,118.15,27463.0,116.7806,116.8696,116.7213,116.8103,27463.0
2024-05-07 14:40:00,118.16,118.26,118.14,118.26,14200.0,116.8202,116.919,116.8004,116.919,14200.0
2024-05-07 14:45:00,118.27,118.27,118.16,118.2,13061.0,116.9289,116.9289,116.8202,116.8597,13061.0
2024-05-07 14:50:00,118.21,118.23,118.15,118.19,14328.0,116.8696,116.8894,116.8103,116.8498,14328.0
2024-05-07 14:55:00,118.2,118.25,118.18,118.22,11057.0,116.8597,116.9091,116.8399,116.8795,11057.0
2024-05-07 15:00:00,118.23,118.26,118.11,118.15,61937.0,116.8894,116.919,116.7707,116.8103,61937.0
2024-05-07 15:05:00,118.14,118.19,118.1,118.1,34400.0,116.8004,116.8498,116.7608,116.7608,34400.0
2024-05-07 15:10:00,118.1,118.12,118.06,118.08,25881.0,116.7608,116.7806,116.7213,116.7411,25881.0
2024-05-07 15:15:00,118.05,118.08,117.95,118.0,29553.0,116.7114,116.7411,116.6125,116.662,29553.0
2024-05-07 15:20:00,118.0,118.1,117.96,118.06,54134.0,116.662,116.7608,116.6224,116.7213,54134.0
2024-05-07 15:25:00,118.07,118.09,117.96,117.99,26251.0,116.7312,116.751,116.6224,116.6521,26251.0
2024-05-07 15:30:00,118.0,118.0,117.91,117.94,21965.0,116.662,116.662,116.573,116.6027,21965.0
2024-05-07 15:35:00,117.93,117.94,117.77,117.79,28136.0,116.5928,116.6027,116.4346,116.4544,28136.0
2024-05-07 15:40:00,117.8,117.83,117.68,117.81,42326.0,116.4642,116.4939,116.3456,116.4741,42326.0
2024-05-07 15:45:00,117.81,117.9,117.8,117.86,47465.0,116.4741,116.5631,116.4642,116.5236,47465.0
2024-05-07 15:50:00,117.85,117.9,117.75,117.89,113353.0,116.5137,116.5631,116.4148,116.5532,113353.0
2024-05-07 15:55:00,117.89,117.92,117.7,117.89,515742.0,116.5532,116.5829,116.3654,116.5532,515742.0
2024-05-08 09:30:00,117.71,117.76,117.13,117.44,106644.0,116.3753,116.4247,115.8018,116.1083,106644.0
2024-05-08 09:35:00,117.45,117.71,117.39,117.5,18480.0,116.1182,116.3753,116.0589,116.1676,18480.0
2024-05-08 09:40:00,117.45,117.73,117.41,117.7,16713.0,116.1182,116.395,116.0787,116.3654,16713.0
2024-05-08 09:45:00,117.72,117.98,117.72,117.9,31336.0,116.3852,116.6422,116.3852,116.5631,31336.0
2024-05-08 09:50:00,117.88,117.88,117.44,117.48,26252.0,116.5433,116.5433,116.1083,116.1479,26252.0
2024-05-08 09:55:00,117.49,117.57,117.41,117.56,13708.0,116.1578,116.2369,116.0787,116.227,13708.0
2024-05-08 10:00:00,117.56,117.65,117.54,117.64,20254.0,116.227,116.3159,116.2072,116.3061,20254.0
2024-05-08 10:05:00,117.64,117.67,117.6,117.65,21504.0,116.3061,116.3357,116.2665,116.3159,21504.0
2024-05-08 10:10:00,117.63,117.7,117.4,117.43,30346.0,116.2962,116.3654,116.0688,116.0984,30346.0
2024-05-08 10:15:00,117.45,117.54,117.38,117.38,21495.0,116.1182,116.2072,116.049,116.049,21495.0
2024-05-08 10:20:00,117.38,117.51,117.36,117.48,19704.0,116.049,116.1775,116.0292,116.1479,19704.0
2024-05-08 10:25:00,117.47,117.6,117.46,117.58,28424.0,116.138,116.2665,116.1281,116.2467,28424.0
2024-05-08 10:30:00,117.59,117.61,117.4,117.46,50870.0,116.2566,116.2764,116.0688,116.1281,50870.0
2024-05-08 10:35:00,117.46,117.48,117.3,117.3,22812.0,116.1281,116.1479,115.9699,115.9699,22812.0
2024-05-08 10:40:00,117.31,117.54,117.31,117.36,21074.0,115.9798,116.2072,115.9798,116.0292,21074.0
2024-05-08 10:45:00,117.38,117.57,117.36,117.47,56648.0,116.049,116.2369,116.0292,116.138,56648.0
2024-05-08 10:50:00,117.47,117.51,117.4,117.48,25992.0,116.138,116.1775,116.0688,116.1479,25992.0
2024-05-08 10:55:00,117.45,117.46,117.29,117.35,18517.0,116.1182,116.1281,115.96,116.0194,18517.0
2024-05-08 11:00:00,117.36,117.51,117.34,117.45,14501.0,116.0292,116.1775,116.0095,116.1182,14501.0
2024-05-08 11:05:00,117.44,117.44,117.29,117.38,11092.0,116.1083,116.1083,115.96,116.049,11092.0
2024-05-08 11:10:00,117.41,117.47,117.41,117.42,13206.0,116.0787,116.138,116.0787,116.0886,13206.0
2024-05-08 11:15:00,117.42,117.43,117.35,117.4,31500.0,116.0886,116.0984,116.0194,116.0688,31500.0
2024-05-08 11:20:00,117.39,117.49,117.35,117.48,15803.0,116.0589,116.1578,116.0194,116.1479,15803.0
2024-05-08 11:25:00,117.5,117.57,117.45,117.5,44076.0,116.1676,116.2369,116.1182,116.1676,44076.0
2024-05-08 11:30:00,117.51,117.59,117.36,117.4,32189.0,116.1775,116.2566,116.0292,116.0688,32189.0
2024-05-08 11:35:00,117.41,117.41,117.23,117.24,18090.0,116.0787,116.0787,115.9007,115.9106,18090.0
2024-05-08 11:40:00,117.24,117.26,117.11,117.2,18872.0,115.9106,115.9304,115.7821,115.8711,18872.0
2024-05-08 11:45:00,117.18,117.25,117.12,117.25,16134.0,115.8513,115.9205,115.792,115.9205,16134.0
2024-05-08 11:50:00,117.27,117.29,117.18,117.2,13255.0,115.9403,115.96,115.8513,115.8711,13255.0
2024-05-08 11:55:00,117.2,117.24,117.14,117.23,19321.0,115.8711,115.9106,115.8117,115.9007,19321.0
2024-05-08 12:00:00,117.21,117.34,117.21,117.31,11890.0,115.8809,116.0095,115.8809,115.9798,11890.0
2024-05-08 12:05:00,117.31,117.37,117.31,117.33,7681.0,115.9798,116.0391,115.9798,115.9996,7681.0
2024-05-08 12:10:00,117.34,117.4,117.33,117.36,7672.0,116.0095,116.0688,115.9996,116.0292,7672.0
2024-05-08 12:15:00,117.36,117.45,117.34,117.43,10433.0,116.0292,116.1182,116.0095,116.0984,10433.0
2024-05-08 12:20:00,117.43,117.45,117.34,117.38,10949.0,116.0984,116.1182,116.0095,116.049,10949.0
2024-05-08 12:25:00,117.37,117.39,117.35,117.36,14095.0,116.0391,116.0589,116.0194,116.0292,14095.0
2024-05-08 12:30:00,117.38,117.43,117.33,117.4,14558.0,116.049,116.0984,115.9996,116.0688,14558.0
2024-05-08 12:35:00,117.41,117.41,117.27,117.33,13650.0,116.0787,116.0787,115.9403,115.9996,13650.0
2024-05-08 12:40:00,117.35,117.45,117.35,117.37,18577.0,116.0194,116.1182,116.0194,116.0391,18577.0
2024-05-08 12:45:00,117.38,117.49,117.33,117.44,10526.0,116.049,116.1578,115.9996,116.1083,10526.0
2024-05-08 12:50:00,117.44,117.45,117.39,117.39,7581.0,116.1083,116.1182,116.0589,116.0589,7581.0
2024-05-08 12:55:00,117.39,117.46,117.38,117.45,22956.0,116.0589,116.1281,116.049,116.1182,22956.0
2024-05-08 13:00:00,117.45,117.57,117.4,117.57,127983.0,116.1182,116.2369,116.0688,116.2369,127983.0
2024-05-08 13:05:00,117.58,117.6,117.53,117.56,13438.0,116.2467,116.2665,116.1973,116.227,13438.0
2024-05-08 13:10:00,117.55,117.55,117.47,117.51,16059.0,116.2171,116.2171,116.138,116.1775,16059.0
2024-05-08 13:15:00,117.5,117.53,117.47,117.47,10727.0,116.1676,116.1973,116.138,116.138,10727.0
2024-05-08 13:20:00,117.47,117.48,117.37,117.37,11972.0,116.138,116.1479,116.0391,116.0391,11972.0
2024-05-08 13:25:00,117.38,117.43,117.34,117.4,17260.0,116.049,116.0984,116.0095,116.0688,17260.0
2024-05-08 13:30:00,117.39,117.44,117.38,117.41,7675.0,116.0589,116.1083,116.049,116.0787,7675.0
2024-05-08 13:35:00,117.41,117.43,117.38,117.4,10347.0,116.0787,116.0984,116.049,116.0688,10347.0
2024-05-08 13:40:00,117.4,117.49,117.39,117.46,21639.0,116.0688,116.1578,116.0589,116.1281,21639.0
2024-05-08 13:45:00,117.45,117.5,117.42,117.45,18593.0,116.1182,116.1676,116.0886,116.1182,18593.0
2024-05-08 13:50:00,117.44,117.48,117.41,117.43,16241.0,116.1083,116.1479,116.0787,116.0984,16241.0
2024-05-08 13:55:00,117.43,117.48,117.42,117.43,17923.0,116.0984,116.1479,116.0886,116.0984,17923.0
2024-05-08 14:00:00,117.44,117.51,117.44,117.45,23544.0,116.1083,116.1775,116.1083,116.1182,23544.0
2024-05-08 14:05:00,117.45,117.48,117.39,117.47,17265.0,116.1182,116.1479,116.0589,116.138,17265.0
2024-05-08 14:10:00,117.48,117.52,117.46,117.49,100756.0,116.1479,116.1874,116.1281,116.1578,100756.0
2024-05-08 14:15:00,117.48,117.55,117.48,117.55,19772.0,116.1479,116.2171,116.1479,116.2171,19772.0
2024-05-08 14:20:00,117.54,117.56,117.39,117.41,16958.0,116.2072,116.227,116.0589,116.0787,16958.0
2024-05-08 14:25:00,117.41,117.51,117.39,117.48,22325.0,116.0787,116.1775,116.0589,116.1479,22325.0
2024-05-08 14:30:00,117.49,117.49,117.41,117.43,22221.0,116.1578,116.1578,116.0787,116.0984,22221.0
2024-05-08 14:35:00,117.43,117.44,117.36,117.41,18414.0,116.0984,116.1083,116.0292,116.0787,18414.0
2024-05-08 14:40:00,117.42,117.45,117.39,117.42,17182.0,116.0886,116.1182,116.0589,116.0886,17182.0
2024-05-08 14:45:00,117.43,117.52,117.41,117.5,21806.0,116.0984,116.1874,116.0787,116.1676,21806.0
2024-05-08 14:50:00,117.49,117.55,117.46,117.52,54514.0,116.1578,116.2171,116.1281,116.1874,54514.0
2024-05-08 14:55:00,117.5,117.57,117.43,117.44,29344.0,116.1676,116.2369,116.0984,116.1083,29344.0
2024-05-08 15:00:00,117.44,117.44,117.29,117.38,38105.0,116.1083,116.1083,115.96,116.049,38105.0
2024-05-08 15:05:00,117.38,117.47,117.37,117.47,27468.0,116.049,116.138,116.0391,116.138,27468.0
2024-05-08 15:10:00,117.46,117.5,117.42,117.48,35391.0,116.1281,116.1676,116.0886,116.1479,35391.0
2024-05-08 15:15:00,117.48,117.5,117.45,117.46,40971.0,116.1479,116.1676,116.1182,116.1281,40971.0
2024-05-08 15:20:00,117.46,117.49,117.45,117.49,29320.0,116.1281,116.1578,116.1182,116.1578,29320.0
2024-05-08 15:25:00,117.49,117.6,117.46,117.52,47863.0,116.1578,116.2665,116.1281,116.1874,47863.0
2024-05-08 15:30:00,117.51,117.63,117.48,117.49,69580.0,116.1775,116.2962,116.1479,116.1578,69580.0
2024-05-08 15:35:00,117.48,117.51,117.45,117.46,29995.0,116.1479,116.1775,116.1182,116.1281,29995.0
2024-05-08 15:40:00,117.45,117.51,117.45,117.49,35360.0,116.1182,116.1775,116.1182,116.1578,35360.0
2024-05-08 15:45:00,117.48,117.52,117.46,117.47,55484.0,116.1479,116.1874,116.1281,116.138,55484.0
2024-05-08 15:50:00,117.47,117.56,117.45,117.5,87698.0,116.138,116.227,116.1182,116.1676,87698.0
2024-05-08 15:55:00,117.51,117.53,117.35,117.37,310497.0,116.1775,116.1973,116.0194,116.0391,310497.0
2024-05-09 09:30:00,117.39,117.73,117.39,117.51,57437.0,116.0589,116.395,116.0589,116.1775,57437.0
2024-05-09 09:35:00,117.51,117.62,117.3,117.45,19576.0,116.1775,116.2863,115.9699,116.1182,19576.0
2024-05-09 09:40:00,117.45,117.52,117.1,117.11,22718.0,116.1182,116.1874,115.7722,115.7821,22718.0
2024-05-09 09:45:00,117.12,117.22,117.04,117.08,15098.0,115.792,115.8908,115.7129,115.7524,15098.0
2024-05-09 09:50:00,117.06,117.25,117.06,117.24,17269.0,115.7326,115.9205,115.7326,115.9106,17269.0
2024-05-09 09:55:00,117.23,117.23,117.06,117.2,16243.0,115.9007,115.9007,115.7326,115.8711,16243.0
2024-05-09 10:00:00,117.22,117.29,117.14,117.16,24023.0,115.8908,115.96,115.8117,115.8315,24023.0
2024-05-09 10:05:00,117.18,117.31,117.14,117.19,29379.0,115.8513,115.9798,115.8117,115.8612,29379.0
2024-05-09 10:10:00,117.21,117.24,117.05,117.09,23763.0,115.8809,115.9106,115.7228,115.7623,23763.0
2024-05-09 10:15:00,117.1,117.17,116.97,117.05,26804.0,115.7722,115.8414,115.6437,115.7228,26804.0
2024-05-09 10:20:00,117.07,117.18,117.01,117.09,23734.0,115.7425,115.8513,115.6832,115.7623,23734.0
2024-05-09 10:25:00,117.11,117.15,117.03,117.09,17780.0,115.7821,115.8216,115.703,115.7623,17780.0
2024-05-09 10:30:00,117.12,117.22,117.11,117.13,24498.0,115.792,115.8908,115.7821,115.8018,24498.0
2024-05-09 10:35:00,117.11,117.25,117.09,117.22,18717.0,115.7821,115.9205,115.7623,115.8908,18717.0
2024-05-09 10:40:00,117.22,117.27,117.18,117.25,13360.0,115.8908,115.9403,115.8513,115.9205,13360.0
2024-05-09 10:45:00,117.24,117.34,117.23,117.32,21886.0,115.9106,116.0095,115.9007,115.9897,21886.0
2024-05-09 10:50:00,117.33,117.34,117.23,117.29,22791.0,115.9996,116.0095,115.9007,115.96,22791.0
2024-05-09 10:55:00,117.27,117.27,117.18,117.23,11388.0,115.9403,115.9403,115.8513,115.9007,11388.0
2024-05-09 11:00:00,117.25,117.32,117.23,117.25,13215.0,115.9205,115.9897,115.9007,115.9205,13215.0
2024-05-09 11:05:00,117.24,117.27,117.2,117.22,15474.0,115.9106,115.9403,115.8711,115.8908,15474.0
2024-05-09 11:10:00,117.22,117.22,117.1,117.12,8754.0,115.8908,115.8908,115.7722,115.792,8754.0
2024-05-09 11:15:00,117.11,117.13,117.05,117.13,9891.0,115.7821,115.8018,115.7228,115.8018,9891.0
2024-05-09 11:20:00,117.13,117.14,117.01,117.05,13011.0,115.8018,115.8117,115.6832,115.7228,13011.0
2024-05-09 11:25:00,117.05,117.14,117.02,117.13,12592.0,115.7228,115.8117,115.6931,115.8018,12592.0
2024-05-09 11:30:00,117.14,117.18,117.06,117.07,20773.0,115.8117,115.8513,115.7326,115.7425,20773.0
2024-05-09 11:35:00,117.08,117.08,116.95,116.96,22110.0,115.7524,115.7524,115.6239,115.6338,22110.0
2024-05-09 11:40:00,116.96,116.97,116.88,116.89,42915.0,115.6338,115.6437,115.5547,115.5646,42915.0
2024-05-09 11:45:00,116.89,116.9,116.81,116.88,12426.0,115.5646,115.5745,115.4855,115.5547,12426.0
2024-05-09 11:50:00,116.88,116.88,116.81,116.82,12768.0,115.5547,115.5547,115.4855,115.4954,12768.0
2024-05-09 11:55:00,116.81,116.82,116.71,116.78,15425.0,115.4855,115.4954,115.3866,115.4558,15425.0
2024-05-09 12:00:00,116.78,116.85,116.74,116.84,15146.0,115.4558,115.525,115.4163,115.5151,15146.0
2024-05-09 12:05:00,116.81,116.88,116.81,116.88,8351.0,115.4855,115.5547,115.4855,115.5547,8351.0
2024-05-09 12:10:00,116.88,116.93,116.82,116.84,10645.0,115.5547,115.6041,115.4954,115.5151,10645.0
2024-05-09 12:15:00,116.86,116.88,116.78,116.8,13037.0,115.5349,115.5547,115.4558,115.4756,13037.0
2024-05-09 12:20:00,116.79,116.87,116.78,116.84,5921.0,115.4657,115.5448,115.4558,115.5151,5921.0
2024-05-09 12:25:00,116.84,116.85,116.7,116.7,11807.0,115.5151,115.525,115.3767,115.3767,11807.0
2024-05-09 12:30:00,116.71,116.73,116.63,116.64,23035.0,115.3866,115.4064,115.3075,115.3174,23035.0
2024-05-09 12:35:00,116.65,116.81,116.65,116.81,13989.0,115.3273,115.4855,115.3273,115.4855,13989.0
2024-05-09 12:40:00,116.81,116.81,116.71,116.73,7411.0,115.4855,115.4855,115.3866,115.4064,7411.0
2024-05-09 12:45:00,116.72,116.74,116.6,116.69,32048.0,115.3965,115.4163,115.2779,115.3668,32048.0
2024-05-09 12:50:00,116.72,116.78,116.72,116.76,14178.0,115.3965,115.4558,115.3965,115.436,14178.0
2024-05-09 12:55:00,116.76,116.79,116.68,116.71,9691.0,115.436,115.4657,115.3569,115.3866,9691.0
2024-05-09 13:00:00,116.72,116.83,116.69,116.81,20588.0,115.3965,115.5052,115.3668,115.4855,20588.0
2024-05-09 13:05:00,116.82,116.86,116.73,116.74,11801.0,115.4954,115.5349,115.4064,115.4163,11801.0
2024-05-09 13:10:00,116.73,116.75,116.67,116.68,12747.0,115.4064,115.4262,115.3471,115.3569,12747.0
2024-05-09 13:15:00,116.67,116.7,116.59,116.62,28126.0,115.3471,115.3767,115.268,115.2976,28126.0
2024-05-09 13:20:00,116.61,116.61,116.5,116.53,16912.0,115.2877,115.2877,115.179,115.2086,16912.0
2024-05-09 13:25:00,116.54,116.69,116.54,116.68,18976.0,115.2185,115.3668,115.2185,115.3569,18976.0
2024-05-09 13:30:00,116.68,116.69,116.63,116.65,11422.0,115.3569,115.3668,115.3075,115.3273,11422.0
2024-05-09 13:35:00,116.64,116.67,116.6,116.63,8212.0,115.3174,115.3471,115.2779,115.3075,8212.0
2024-05-09 13:40:00,116.64,116.68,116.57,116.58,12448.0,115.3174,115.3569,115.2482,115.2581,12448.0
2024-05-09 13:45:00,116.6,116.65,116.54,116.57,8392.0,115.2779,115.3273,115.2185,115.2482,8392.0
2024-05-09 13:50:00,116.59,116.65,116.59,116.62,9219.0,115.268,115.3273,115.268,115.2976,9219.0
2024-05-09 13:55:00,116.64,116.7,116.62,116.68,8968.0,115.3174,115.3767,115.2976,115.3569,8968.0
2024-05-09 14:00:00,116.68,116.68,116.61,116.68,15741.0,115.3569,115.3569,115.2877,115.3569,15741.0
2024-05-09 14:05:00,116.69,116.79,116.69,116.75,16157.0,115.3668,115.4657,115.3668,115.4262,16157.0
2024-05-09 14:10:00,116.72,116.76,116.7,116.7,7790.0,115.3965,115.436,115.3767,115.3767,7790.0
2024-05-09 14:15:00,116.7,116.71,116.66,116.7,10044.0,115.3767,115.3866,115.3372,115.3767,10044.0
2024-05-09 14:20:00,116.7,116.7,116.64,116.67,7456.0,115.3767,115.3767,115.3174,115.3471,7456.0
2024-05-09 14:25:00,116.68,116.8,116.68,116.78,10573.0,115.3569,115.4756,115.3569,115.4558,10573.0
2024-05-09 14:30:00,116.79,116.86,116.78,116.8,15107.0,115.4657,115.5349,115.4558,115.4756,15107.0
2024-05-09 14:35:00,116.81,116.85,116.79,116.84,9303.0,115.4855,115.525,115.4657,115.5151,9303.0
2024-05-09 14:40:00,116.83,116.86,116.81,116.83,9221.0,115.5052,115.5349,115.4855,115.5052,9221.0
2024-05-09 14:45:00,116.85,116.89,116.84,116.85,8693.0,115.525,115.5646,115.5151,115.525,8693.0
2024-05-09 14:50:00,116.87,116.89,116.83,116.83,12563.0,115.5448,115.5646,115.5052,115.5052,12563.0
2024-05-09 14:55:00,116.84,116.86,116.78,116.8,22579.0,115.5151,115.5349,115.4558,115.4756,22579.0
2024-05-09 15:00:00,116.8,116.85,116.71,116.82,16708.0,115.4756,115.525,115.3866,115.4954,16708.0
2024-05-09 15:05:00,116.81,116.83,116.76,116.77,18385.0,115.4855,115.5052,115.436,115.4459,18385.0
2024-05-09 15:10:00,116.76,116.78,116.73,116.76,10724.0,115.436,115.4558,115.4064,115.436,10724.0
2024-05-09 15:15:00,116.77,116.81,116.73,116.8,16327.0,115.4459,115.4855,115.4064,115.4756,16327.0
2024-05-09 15:20:00,116.79,116.83,116.74,116.8,12327.0,115.4657,115.5052,115.4163,115.4756,12327.0
2024-05-09 15:25:00,116.81,116.84,116.72,116.8,37724.0,115.4855,115.5151,115.3965,115.4756,37724.0
2024-05-09 15:30:00,116.8,116.83,116.74,116.77,17230.0,115.4756,115.5052,115.4163,115.4459,17230.0
2024-05-09 15:35:00,116.78,116.87,116.74,116.81,21599.0,115.4558,115.5448,115.4163,115.4855,21599.0
2024-05-09 15:40:00,116.8,116.81,116.73,116.75,23060.0,115.4756,115.4855,115.4064,115.4262,23060.0
2024-05-09 15:45:00,116.74,116.81,116.73,116.78,27621.0,115.4163,115.4855,115.4064,115.4558,27621.0
2024-05-09 15:50:00,116.8,116.98,116.73,116.76,89492.0,115.4756,115.6535,115.4064,115.436,89492.0
2024-05-09 15:55:00,116.74,116.79,116.55,116.58,306811.0,115.4163,115.4657,115.2284,115.2581,306811.0
2024-05-10 09:30:00,117.15,117.34,116.81,117.27,120047.0,115.8216,116.0095,115.4855,115.9403,120047.0
2024-05-10 09:35:00,117.23,117.42,117.0,117.4,55782.0,115.9007,116.0886,115.6733,116.0688,55782.0
2024-05-10 09:40:00,117.42,117.53,117.34,117.39,34126.0,116.0886,116.1973,116.0095,116.0589,34126.0
2024-05-10 09:45:00,117.37,117.63,117.37,117.45,44188.0,116.0391,116.2962,116.0391,116.1182,44188.0
2024-05-10 09:50:00,117.48,117.49,117.11,117.13,70216.0,116.1479,116.1578,115.7821,115.8018,70216.0
2024-05-10 09:55:00,117.13,117.21,116.92,116.98,47840.0,115.8018,115.8809,115.5942,115.6535,47840.0
2024-05-10 10:00:00,116.97,116.99,116.76,116.81,42684.0,115.6437,115.6634,115.436,115.4855,42684.0
2024-05-10 10:05:00,116.82,116.89,116.64,116.67,51223.0,115.4954,115.5646,115.3174,115.3471,51223.0
2024-05-10 10:10:00,116.64,116.69,116.55,116.65,44592.0,115.3174,115.3668,115.2284,115.3273,44592.0
2024-05-10 10:15:00,116.64,116.68,116.48,116.48,38851.0,115.3174,115.3569,115.1592,115.1592,38851.0
2024-05-10 10:20:00,116.51,116.59,116.44,116.56,48949.0,115.1889,115.268,115.1197,115.2383,48949.0
2024-05-10 10:25:00,116.54,116.54,116.33,116.38,56240.0,115.2185,115.2185,115.0109,115.0603,56240.0
2024-05-10 10:30:00,116.38,116.45,116.33,116.43,44754.0,115.0603,115.1296,115.0109,115.1098,44754.0
2024-05-10 10:35:00,116.43,116.51,116.38,116.51,37132.0,115.1098,115.1889,115.0603,115.1889,37132.0
2024-05-10 10:40:00,116.49,116.65,116.48,116.56,42214.0,115.1691,115.3273,115.1592,115.2383,42214.0
2024-05-10 10:45:00,116.56,116.59,116.48,116.56,52258.0,115.2383,115.268,115.1592,115.2383,52258.0
2024-05-10 10:50:00,116.56,116.71,116.56,116.61,23568.0,115.2383,115.3866,115.2383,115.2877,23568.0
2024-05-10 10:55:00,116.6,116.62,116.53,116.56,23862.0,115.2779,115.2976,115.2086,115.2383,23862.0
2024-05-10 11:00:00,116.55,116.55,116.37,116.39,22739.0,115.2284,115.2284,115.0505,115.0702,22739.0
2024-05-10 11:05:00,116.39,116.43,116.28,116.3,17777.0,115.0702,115.1098,114.9615,114.9813,17777.0
2024-05-10 11:10:00,116.32,116.39,116.27,116.29,10213.0,115.001,115.0702,114.9516,114.9714,10213.0
2024-05-10 11:15:00,116.27,116.28,116.18,116.2,18398.0,114.9516,114.9615,114.8626,114.8824,18398.0
2024-05-10 11:20:00,116.17,116.2,116.06,116.06,16450.0,114.8527,114.8824,114.744,114.744,16450.0
2024-05-10 11:25:00,116.07,116.1,116.02,116.06,52876.0,114.7539,114.7835,114.7044,114.744,52876.0
2024-05-10 11:30:00,116.06,116.13,116.05,116.11,11337.0,114.744,114.8132,114.7341,114.7934,11337.0
2024-05-10 11:35:00,116.12,116.13,115.95,116.02,28747.0,114.8033,114.8132,114.6352,114.7044,28747.0
2024-05-10 11:40:00,116.02,116.03,115.91,115.98,22384.0,114.7044,114.7143,114.5957,114.6649,22384.0
2024-05-10 11:45:00,115.96,116.14,115.92,116.09,26541.0,114.6451,114.8231,114.6056,114.7736,26541.0
2024-05-10 11:50:00,116.08,116.19,116.06,116.14,16708.0,114.7638,114.8725,114.744,114.8231,16708.0
2024-05-10 11:55:00,116.15,116.2,116.09,116.11,13861.0,114.833,114.8824,114.7736,114.7934,13861.0
2024-05-10 12:00:00,116.11,116.13,116.0,116.12,27045.0,114.7934,114.8132,114.6847,114.8033,27045.0
2024-05-10 12:05:00,116.13,116.23,116.13,116.2,12904.0,114.8132,114.9121,114.8132,114.8824,12904.0
2024-05-10 12:10:00,116.2,116.26,116.18,116.26,10801.0,114.8824,114.9417,114.8626,114.9417,10801.0
2024-05-10 12:15:00,116.26,116.28,116.21,116.24,10671.0,114.9417,114.9615,114.8923,114.9219,10671.0
2024-05-10 12:20:00,116.25,116.33,116.21,116.33,12743.0,114.9318,115.0109,114.8923,115.0109,12743.0
2024-05-10 12:25:00,116.32,116.39,116.31,116.31,16242.0,115.001,115.0702,114.9911,114.9911,16242.0
2024-05-10 12:30:00,116.32,116.38,116.31,116.33,11202.0,115.001,115.0603,114.9911,115.0109,11202.0
2024-05-10 12:35:00,116.32,116.39,116.31,116.33,14685.0,115.001,115.0702,114.9911,115.0109,14685.0
2024-05-10 12:40:00,116.34,116.4,116.34,116.39,7502.0,115.0208,115.0801,115.0208,115.0702,7502.0
2024-05-10 12:45:00,116.39,116.48,116.36,116.47,33416.0,115.0702,115.1592,115.0406,115.1493,33416.0
2024-05-10 12:50:00,116.47,116.48,116.41,116.47,13655.0,115.1493,115.1592,115.09,115.1493,13655.0
2024-05-10 12:55:00,116.48,116.5,116.42,116.46,18993.0,115.1592,115.179,115.0999,115.1394,18993.0
2024-05-10 13:00:00,116.46,116.52,116.44,116.48,21811.0,115.1394,115.1988,115.1197,115.1592,21811.0
2024-05-10 13:05:00,116.48,116.51,116.4,116.4,12327.0,115.1592,115.1889,115.0801,115.0801,12327.0
2024-05-10 13:10:00,116.42,116.44,116.37,116.43,8307.0,115.0999,115.1197,115.0505,115.1098,8307.0
2024-05-10 13:15:00,116.44,116.46,116.4,116.41,7533.0,115.1197,115.1394,115.0801,115.09,7533.0
2024-05-10 13:20:00,116.41,116.41,116.28,116.37,12095.0,115.09,115.09,114.9615,115.0505,12095.0
2024-05-10 13:25:00,116.36,116.43,116.34,116.42,11492.0,115.0406,115.1098,115.0208,115.0999,11492.0
2024-05-10 13:30:00,116.43,116.51,116.42,116.44,22385.0,115.1098,115.1889,115.0999,115.1197,22385.0
2024-05-10 13:35:00,116.43,116.53,116.4,116.51,19518.0,115.1098,115.2086,115.0801,115.1889,19518.0
2024-05-10 13:40:00,116.53,116.55,116.47,116.48,8160.0,115.2086,115.2284,115.1493,115.1592,8160.0
2024-05-10 13:45:00,116.48,116.5,116.43,116.47,10533.0,115.1592,115.179,115.1098,115.1493,10533.0
2024-05-10 13:50:00,116.48,116.59,116.47,116.56,15793.0,115.1592,115.268,115.1493,115.2383,15793.0
2024-05-10 13:55:00,116.55,116.67,116.54,116.67,13599.0,115.2284,115.3471,115.2185,115.3471,13599.0
2024-05-10 14:00:00,116.67,116.67,116.55,116.56,12267.0,115.3471,115.3471,115.2284,115.2383,12267.0
2024-05-10 14:05:00,116.56,116.68,116.54,116.63,14340.0,115.2383,115.3569,115.2185,115.3075,14340.0
2024-05-10 14:10:00,116.63,116.64,116.56,116.59,22411.0,115.3075,115.3174,115.2383,115.268,22411.0
2024-05-10 14:15:00,116.61,116.68,116.55,116.64,24687.0,115.2877,115.3569,115.2284,115.3174,24687.0
2024-05-10 14:20:00,116.65,116.65,116.57,116.59,21342.0,115.3273,115.3273,115.2482,115.268,21342.0
2024-05-10 14:25:00,116.58,116.64,116.56,116.64,16667.0,115.2581,115.3174,115.2383,115.3174,16667.0
2024-05-10 14:30:00,116.62,116.62,116.46,116.49,12246.0,115.2976,115.2976,115.1394,115.1691,12246.0
2024-05-10 14:35:00,116.5,116.51,116.43,116.48,11109.0,115.179,115.1889,115.1098,115.1592,11109.0
2024-05-10 14:40:00,116.49,116.53,116.48,116.51,11801.0,115.1691,115.2086,115.1592,115.1889,11801.0
2024-05-10 14:45:00,116.52,116.55,116.49,116.54,10932.0,115.1988,115.2284,115.1691,115.2185,10932.0
2024-05-10 14:50:00,116.55,116.59,116.54,116.57,15195.0,115.2284,115.268,115.2185,115.2482,15195.0
2024-05-10 14:55:00,116.55,116.64,116.53,116.6,19051.0,115.2284,115.3174,115.2086,115.2779,19051.0
2024-05-10 15:00:00,116.61,116.64,116.55,116.64,13528.0,115.2877,115.3174,115.2284,115.3174,13528.0
2024-05-10 15:05:00,116.63,116.66,116.59,116.64,28838.0,115.3075,115.3372,115.268,115.3174,28838.0
2024-05-10 15:10:00,116.63,116.64,116.56,116.59,16216.0,115.3075,115.3174,115.2383,115.268,16216.0
2024-05-10 15:15:00,116.59,116.65,116.58,116.64,20216.0,115.268,115.3273,115.2581,115.3174,20216.0
2024-05-10 15:20:00,116.64,116.76,116.62,116.73,34203.0,115.3174,115.436,115.2976,115.4064,34203.0
2024-05-10 15:25:00,116.73,116.79,116.72,116.74,22966.0,115.4064,115.4657,115.3965,115.4163,22966.0
2024-05-10 15:30:00,116.76,116.78,116.62,116.74,32082.0,115.436,115.4558,115.2976,115.4163,32082.0
2024-05-10 15:35:00,116.75,116.81,116.7,116.8,32214.0,115.4262,115.4855,115.3767,115.4756,32214.0
2024-05-10 15:40:00,116.82,116.83,116.72,116.72,41887.0,115.4954,115.5052,115.3965,115.3965,41887.0
2024-05-10 15:45:00,116.71,116.77,116.61,116.61,42473.0,115.3866,115.4459,115.2877,115.2877,42473.0
2024-05-10 15:50:00,116.62,116.78,116.62,116.75,105339.0,115.2976,115.4558,115.2976,115.4262,105339.0
2024-05-10 15:55:00,116.75,116.75,116.6,116.66,264286.0,115.4262,115.4262,115.2779,115.3372,264286.0
2024-05-13 09:30:00,117.13,117.19,116.84,116.88,64124.0,115.8018,115.8612,115.5151,115.5547,64124.0
2024-05-13 09:35:00,116.87,116.93,116.78,116.83,14842.0,115.5448,115.6041,115.4558,115.5052,14842.0
2024-05-13 09:40:00,116.8,116.84,116.55,116.59,23494.0,115.4756,115.5151,115.2284,115.268,23494.0
2024-05-13 09:45:00,116.57,116.59,116.44,116.46,17498.0,115.2482,115.268,115.1197,115.1394,17498.0
2024-05-13 09:50:00,116.47,116.53,116.41,116.49,22996.0,115.1493,115.2086,115.09,115.1691,22996.0
2024-05-13 09:55:00,116.45,116.51,116.36,116.41,30214.0,115.1296,115.1889,115.0406,115.09,30214.0
2024-05-13 10:00:00,116.39,116.67,116.33,116.63,40760.0,115.0702,115.3471,115.0109,115.3075,40760.0
2024-05-13 10:05:00,116.63,116.79,116.58,116.74,25564.0,115.3075,115.4657,115.2581,115.4163,25564.0
2024-05-13 10:10:00,116.75,116.76,116.65,116.7,25081.0,115.4262,115.436,115.3273,115.3767,25081.0
2024-05-13 10:15:00,116.7,116.7,116.57,116.58,18783.0,115.3767,115.3767,115.2482,115.2581,18783.0
2024-05-13 10:20:00,116.56,116.57,116.46,116.47,21694.0,115.2383,115.2482,115.1394,115.1493,21694.0
2024-05-13 10:25:00,116.46,116.52,116.39,116.44,17752.0,115.1394,115.1988,115.0702,115.1197,17752.0
2024-05-13 10:30:00,116.45,116.45,116.36,116.41,23418.0,115.1296,115.1296,115.0406,115.09,23418.0
2024-05-13 10:35:00,116.42,116.44,116.19,116.24,40869.0,115.0999,115.1197,114.8725,114.9219,40869.0
2024-05-13 10:40:00,116.23,116.4,116.21,116.31,37406.0,114.9121,115.0801,114.8923,114.9911,37406.0
2024-05-13 10:45:00,116.31,116.48,116.3,116.46,20329.0,114.9911,115.1592,114.9813,115.1394,20329.0
2024-05-13 10:50:00,116.47,116.52,116.44,116.45,20438.0,115.1493,115.1988,115.1197,115.1296,20438.0
2024-05-13 10:55:00,116.46,116.57,116.46,116.56,19856.0,115.1394,115.2482,115.1394,115.2383,19856.0
2024-05-13 11:00:00,116.57,116.59,116.52,116.54,22877.0,115.2482,115.268,115.1988,115.2185,22877.0
2024-05-13 11:05:00,116.54,116.58,116.5,116.55,26498.0,115.2185,115.2581,115.179,115.2284,26498.0
2024-05-13 11:10:00,116.55,116.59,116.55,116.57,21247.0,115.2284,115.268,115.2284,115.2482,21247.0
2024-05-13 11:15:00,116.57,116.75,116.56,116.75,32081.0,115.2482,115.4262,115.2383,115.4262,32081.0
2024-05-13 11:20:00,116.74,116.91,116.73,116.88,36791.0,115.4163,115.5843,115.4064,115.5547,36791.0
2024-05-13 11:25:00,116.87,116.87,116.7,116.73,26452.0,115.5448,115.5448,115.3767,115.4064,26452.0
2024-05-13 11:30:00,116.71,116.73,116.63,116.66,22055.0,115.3866,115.4064,115.3075,115.3372,22055.0
2024-05-13 11:35:00,116.64,116.65,116.54,116.62,72122.0,115.3174,115.3273,115.2185,115.2976,72122.0
2024-05-13 11:40:00,116.64,116.74,116.46,116.73,42644.0,115.3174,115.4163,115.1394,115.4064,42644.0
2024-05-13 11:45:00,116.72,116.78,116.69,116.72,9914.0,115.3965,115.4558,115.3668,115.3965,9914.0
2024-05-13 11:50:00,116.74,116.77,116.68,116.75,16172.0,115.4163,115.4459,115.3569,115.4262,16172.0
2024-05-13 11:55:00,116.77,116.78,116.68,116.69,14327.0,115.4459,115.4558,115.3569,115.3668,14327.0
2024-05-13 12:00:00,116.7,116.8,116.69,116.78,11907.0,115.3767,115.4756,115.3668,115.4558,11907.0
2024-05-13 12:05:00,116.79,116.81,116.74,116.74,12129.0,115.4657,115.4855,115.4163,115.4163,12129.0
2024-05-13 12:10:00,116.75,116.81,116.72,116.74,16630.0,115.4262,115.4855,115.3965,115.4163,16630.0
2024-05-13 12:15:00,116.73,116.77,116.65,116.68,38580.0,115.4064,115.4459,115.3273,115.3569,38580.0
2024-05-13 12:20:00,116.67,116.68,116.59,116.64,10758.0,115.3471,115.3569,115.268,115.3174,10758.0
2024-05-13 12:25:00,116.62,116.67,116.6,116.6,20856.0,115.2976,115.3471,115.2779,115.2779,20856.0
2024-05-13 12:30:00,116.62,116.63,116.54,116.54,14444.0,115.2976,115.3075,115.2185,115.2185,14444.0
2024-05-13 12:35:00,116.54,116.57,116.52,116.55,13103.0,115.2185,115.2482,115.1988,115.2284,13103.0
2024-05-13 12:40:00,116.54,116.57,116.51,116.55,6059.0,115.2185,115.2482,115.1889,115.2284,6059.0
2024-05-13 12:45:00,116.55,116.58,116.52,116.58,9515.0,115.2284,115.2581,115.1988,115.2581,9515.0
2024-05-13 12:50:00,116.6,116.62,116.59,116.62,9668.0,115.2779,115.2976,115.268,115.2976,9668.0
2024-05-13 12:55:00,116.61,116.63,116.54,116.56,14304.0,115.2877,115.3075,115.2185,115.2383,14304.0
2024-05-13 13:00:00,116.52,116.56,116.45,116.45,8777.0,115.1988,115.2383,115.1296,115.1296,8777.0
2024-05-13 13:05:00,116.44,116.46,116.35,116.35,11989.0,115.1197,115.1394,115.0307,115.0307,11989.0
2024-05-13 13:10:00,116.34,116.4,116.27,116.39,14494.0,115.0208,115.0801,114.9516,115.0702,14494.0
2024-05-13 13:15:00,116.39,116.48,116.35,116.47,20562.0,115.0702,115.1592,115.0307,115.1493,20562.0
2024-05-13 13:20:00,116.47,116.5,116.45,116.47,11698.0,115.1493,115.179,115.1296,115.1493,11698.0
2024-05-13 13:25:00,116.48,116.5,116.44,116.5,15229.0,115.1592,115.179,115.1197,115.179,15229.0
2024-05-13 13:30:00,116.53,116.58,116.49,116.49,25353.0,115.2086,115.2581,115.1691,115.1691,25353.0
2024-05-13 13:35:00,116.49,116.56,116.49,116.51,11500.0,115.1691,115.2383,115.1691,115.1889,11500.0
2024-05-13 13:40:00,116.51,116.53,116.47,116.48,10859.0,115.1889,115.2086,115.1493,115.1592,10859.0
2024-05-13 13:45:00,116.48,116.51,116.39,116.43,19372.0,115.1592,115.1889,115.0702,115.1098,19372.0
2024-05-13 13:50:00,116.44,116.46,116.34,116.43,18914.0,115.1197,115.1394,115.0208,115.1098,18914.0
2024-05-13 13:55:00,116.44,116.5,116.38,116.46,15333.0,115.1197,115.179,115.0603,115.1394,15333.0
2024-05-13 14:00:00,116.47,116.47,116.36,116.4,16363.0,115.1493,115.1493,115.0406,115.0801,16363.0
2024-05-13 14:05:00,116.4,116.44,116.39,116.44,14127.0,115.0801,115.1197,115.0702,115.1197,14127.0
2024-05-13 14:10:00,116.45,116.5,116.42,116.45,12548.0,115.1296,115.179,115.0999,115.1296,12548.0
2024-05-13 14:15:00,116.46,116.46,116.39,116.43,30048.0,115.1394,115.1394,115.0702,115.1098,30048.0
2024-05-13 14:20:00,116.44,116.47,116.43,116.46,18980.0,115.1197,115.1493,115.1098,115.1394,18980.0
2024-05-13 14:25:00,116.45,116.52,116.43,116.48,22734.0,115.1296,115.1988,115.1098,115.1592,22734.0
2024-05-13 14:30:00,116.48,116.57,116.43,116.56,17113.0,115.1592,115.2482,115.1098,115.2383,17113.0
2024-05-13 14:35:00,116.56,116.58,116.54,116.57,18331.0,115.2383,115.2581,115.2185,115.2482,18331.0
2024-05-13 14:40:00,116.57,116.57,116.52,116.53,12769.0,115.2482,115.2482,115.1988,115.2086,12769.0
2024-05-13 14:45:00,116.54,116.56,116.49,116.5,12187.0,115.2185,115.2383,115.1691,115.179,12187.0
2024-05-13 14:50:00,116.5,116.5,116.47,116.48,6603.0,115.179,115.179,115.1493,115.1592,6603.0
2024-05-13 14:55:00,116.48,116.54,116.45,116.52,13777.0,115.1592,115.2185,115.1296,115.1988,13777.0
2024-05-13 15:00:00,116.51,116.55,116.47,116.55,15788.0,115.1889,115.2284,115.1493,115.2284,15788.0
2024-05-13 15:05:00,116.55,116.56,116.52,116.52,17107.0,115.2284,115.2383,115.1988,115.1988,17107.0
2024-05-13 15:10:00,116.51,116.59,116.48,116.58,24590.0,115.1889,115.268,115.1592,115.2581,24590.0
2024-05-13 15:15:00,116.58,116.6,116.54,116.58,28405.0,115.2581,115.2779,115.2185,115.2581,28405.0
2024-05-13 15:20:00,116.58,116.61,116.45,116.49,24149.0,115.2581,115.2877,115.1296,115.1691,24149.0
2024-05-13 15:25:00,116.5,116.54,116.42,116.51,18651.0,115.179,115.2185,115.0999,115.1889,18651.0
2024-05-13 15:30:00,116.51,116.6,116.51,116.58,40511.0,115.1889,115.2779,115.1889,115.2581,40511.0
2024-05-13 15:35:00,116.58,116.65,116.57,116.58,43608.0,115.2581,115.3273,115.2482,115.2581,43608.0
2024-05-13 15:40:00,116.59,116.59,116.51,116.54,33293.0,115.268,115.268,115.1889,115.2185,33293.0
2024-05-13 15:45:00,116.53,116.58,116.51,116.53,40956.0,115.2086,115.2581,115.1889,115.2086,40956.0
2024-05-13 15:50:00,116.53,116.58,116.22,116.32,138155.0,115.2086,115.2581,114.9022,115.001,138155.0
2024-05-13 15:55:00,116.32,116.38,116.2,116.38,230258.0,115.001,115.0603,114.8824,115.0603,230258.0
2024-05-14 09:30:00,116.5,116.67,116.13,116.67,105083.0,115.179,115.3471,114.8132,115.3471,105083.0
2024-05-14 09:35:00,116.68,116.89,116.5,116.86,22972.0,115.3569,115.5646,115.179,115.5349,22972.0
2024-05-14 09:40:00,116.85,116.85,116.5,116.6,28210.0,115.525,115.525,115.179,115.2779,28210.0
2024-05-14 09:45:00,116.58,116.61,116.48,116.57,20090.0,115.2581,115.2877,115.1592,115.2482,20090.0
2024-05-14 09:50:00,116.56,116.62,116.53,116.58,14493.0,115.2383,115.2976,115.2086,115.2581,14493.0
2024-05-14 09:55:00,116.57,116.67,116.5,116.59,47054.0,115.2482,115.3471,115.179,115.268,47054.0
2024-05-14 10:00:00,116.6,117.12,116.6,116.88,97594.0,115.2779,115.792,115.2779,115.5547,97594.0
2024-05-14 10:05:00,116.86,116.93,116.74,116.91,19545.0,115.5349,115.6041,115.4163,115.5843,19545.0
2024-05-14 10:10:00,116.9,117.01,116.87,116.92,35028.0,115.5745,115.6832,115.5448,115.5942,35028.0
2024-05-14 10:15:00,116.89,117.0,116.72,116.8,108258.0,115.5646,115.6733,115.3965,115.4756,108258.0
2024-05-14 10:20:00,116.82,116.98,116.8,116.98,17129.0,115.4954,115.6535,115.4756,115.6535,17129.0
2024-05-14 10:25:00,116.96,117.15,116.96,117.11,27987.0,115.6338,115.8216,115.6338,115.7821,27987.0
2024-05-14 10:30:00,117.09,117.11,116.93,116.94,10966.0,115.7623,115.7821,115.6041,115.614,10966.0
2024-05-14 10:35:00,116.94,116.96,116.59,116.86,69803.0,115.614,115.6338,115.268,115.5349,69803.0
2024-05-14 10:40:00,116.84,116.84,116.68,116.74,27362.0,115.5151,115.5151,115.3569,115.4163,27362.0
2024-05-14 10:45:00,116.73,116.79,116.7,116.77,20914.0,115.4064,115.4657,115.3767,115.4459,20914.0
2024-05-14 10:50:00,116.75,116.87,116.71,116.72,66472.0,115.4262,115.5448,115.3866,115.3965,66472.0
2024-05-14 10:55:00,116.71,116.77,116.69,116.76,29475.0,115.3866,115.4459,115.3668,115.436,29475.0
2024-05-14 11:00:00,116.75,116.78,116.63,116.71,16429.0,115.4262,115.4558,115.3075,115.3866,16429.0
2024-05-14 11:05:00,116.7,116.71,116.61,116.66,16854.0,115.3767,115.3866,115.2877,115.3372,16854.0
2024-05-14 11:10:00,116.67,116.71,116.61,116.66,18826.0,115.3471,115.3866,115.2877,115.3372,18826.0
2024-05-14 11:15:00,116.68,116.72,116.61,116.62,18900.0,115.3569,115.3965,115.2877,115.2976,18900.0
2024-05-14 11:20:00,116.62,116.62,116.48,116.55,36914.0,115.2976,115.2976,115.1592,115.2284,36914.0
2024-05-14 11:25:00,116.53,116.6,116.51,116.6,21758.0,115.2086,115.2779,115.1889,115.2779,21758.0
2024-05-14 11:30:00,116.62,116.62,116.44,116.44,16005.0,115.2976,115.2976,115.1197,115.1197,16005.0
2024-05-14 11:35:00,116.45,116.49,116.4,116.4,18210.0,115.1296,115.1691,115.0801,115.0801,18210.0
2024-05-14 11:40:00,116.42,116.47,116.35,116.38,16424.0,115.0999,115.1493,115.0307,115.0603,16424.0
2024-05-14 11:45:00,116.37,116.42,116.31,116.39,19418.0,115.0505,115.0999,114.9911,115.0702,19418.0
2024-05-14 11:50:00,116.39,116.42,116.34,116.39,13845.0,115.0702,115.0999,115.0208,115.0702,13845.0
2024-05-14 11:55:00,116.39,116.4,116.32,116.32,14361.0,115.0702,115.0801,115.001,115.001,14361.0
2024-05-14 12:00:00,116.33,119.78,116.33,119.78,1748641.0,115.0109,118.4218,115.0109,118.4218,1748641.0
2024-05-14 12:05:00,119.8,120.73,118.83,119.95,1289991.0,118.4416,119.361,117.4826,118.5899,1289991.0
2024-05-14 12:10:00,119.95,121.48,119.83,121.47,1441629.0,118.5899,120.1025,118.4712,120.0926,1441629.0
2024-05-14 12:15:00,121.44,122.55,121.3,121.61,1320963.0,120.063,121.1604,119.9246,120.231,1320963.0
2024-05-14 12:20:00,121.6,122.5,120.27,120.52,1013969.0,120.2212,121.111,118.9062,119.1534,1013969.0
2024-05-14 12:25:00,120.57,120.76,119.69,119.85,391965.0,119.2028,119.3907,118.3328,118.491,391965.0
2024-05-14 12:30:00,119.85,119.95,119.19,119.23,398209.0,118.491,118.5899,117.8385,117.878,398209.0
2024-05-14 12:35:00,119.2,119.59,119.1,119.26,323154.0,117.8484,118.234,117.7495,117.9077,323154.0
2024-05-14 12:40:00,119.25,119.41,119.05,119.12,218408.0,117.8978,118.056,117.7001,117.7693,218408.0
2024-05-14 12:45:00,119.12,119.12,118.65,118.87,201732.0,117.7693,117.7693,117.3046,117.5221,201732.0
2024-05-14 12:50:00,118.91,119.28,118.84,119.21,212752.0,117.5617,117.9275,117.4925,117.8583,212752.0
2024-05-14 12:55:00,119.26,119.3,119.04,119.19,128691.0,117.9077,117.9472,117.6902,117.8385,128691.0
2024-05-14 13:00:00,119.21,119.61,119.07,119.58,147859.0,117.8583,118.2537,117.7198,118.2241,147859.0
2024-05-14 13:05:00,119.55,119.6,119.28,119.28,117850.0,118.1944,118.2438,117.9275,117.9275,117850.0
2024-05-14 13:10:00,119.3,119.54,119.0,119.13,129100.0,117.9472,118.1845,117.6506,117.7792,129100.0
2024-05-14 13:15:00,119.15,119.25,119.1,119.19,67660.0,117.7989,117.8978,117.7495,117.8385,67660.0
2024-05-14 13:20:00,119.17,119.43,119.0,119.38,67888.0,117.8187,118.0758,117.6506,118.0263,67888.0
2024-05-14 13:25:00,119.36,119.63,119.25,119.63,77918.0,118.0066,118.2735,117.8978,118.2735,77918.0
2024-05-14 13:30:00,119.63,119.97,119.61,119.69,137592.0,118.2735,118.6096,118.2537,118.3328,137592.0
2024-05-14 13:35:00,119.69,119.78,119.58,119.77,50543.0,118.3328,118.4218,118.2241,118.4119,50543.0
2024-05-14 13:40:00,119.8,119.88,119.69,119.79,56756.0,118.4416,118.5207,118.3328,118.4317,56756.0
2024-05-14 13:45:00,119.8,120.0,119.79,119.98,77313.0,118.4416,118.6393,118.4317,118.6195,77313.0
2024-05-14 13:50:00,119.98,120.1,119.88,119.91,73154.0,118.6195,118.7382,118.5207,118.5503,73154.0
2024-05-14 13:55:00,119.93,119.95,119.53,119.53,71245.0,118.5701,118.5899,118.1746,118.1746,71245.0
2024-05-14 14:00:00,119.53,119.98,119.47,119.91,74903.0,118.1746,118.6195,118.1153,118.5503,74903.0
2024-05-14 14:05:00,119.9,119.96,119.87,119.9,52283.0,118.5404,118.5998,118.5108,118.5404,52283.0
2024-05-14 14:10:00,119.91,119.99,119.83,119.92,52835.0,118.5503,118.6294,118.4712,118.5602,52835.0
2024-05-14 14:15:00,119.92,120.21,119.9,120.18,110958.0,118.5602,118.8469,118.5404,118.8173,110958.0
2024-05-14 14:20:00,120.15,120.59,120.13,120.4,118147.0,118.7876,119.2226,118.7678,119.0348,118147.0
2024-05-14 14:25:00,120.4,120.54,120.3,120.38,89246.0,119.0348,119.1732,118.9359,119.015,89246.0
2024-05-14 14:30:00,120.36,120.64,120.22,120.5,87920.0,118.9952,119.272,118.8568,119.1336,87920.0
2024-05-14 14:35:00,120.49,120.67,120.35,120.57,88397.0,119.1237,119.3017,118.9853,119.2028,88397.0
2024-05-14 14:40:00,120.58,120.76,120.52,120.56,49707.0,119.2127,119.3907,119.1534,119.193,49707.0
2024-05-14 14:45:00,120.56,120.57,120.43,120.45,62426.0,119.193,119.2028,119.0644,119.0842,62426.0
2024-05-14 14:50:00,120.46,120.49,120.38,120.45,51191.0,119.0941,119.1237,119.015,119.0842,51191.0
2024-05-14 14:55:00,120.45,120.45,120.16,120.21,99473.0,119.0842,119.0842,118.7975,118.8469,99473.0
2024-05-14 15:00:00,120.19,120.35,120.14,120.24,69622.0,118.8271,118.9853,118.7777,118.8766,69622.0
2024-05-14 15:05:00,120.24,120.29,119.96,119.98,105979.0,118.8766,118.926,118.5998,118.6195,105979.0
2024-05-14 15:10:00,119.98,120.28,119.97,120.22,54016.0,118.6195,118.9161,118.6096,118.8568,54016.0
2024-05-14 15:15:00,120.21,120.32,120.15,120.32,35099.0,118.8469,118.9557,118.7876,118.9557,35099.0
2024-05-14 15:20:00,120.33,120.45,120.25,120.34,47666.0,118.9656,119.0842,118.8865,118.9754,47666.0
2024-05-14 15:25:00,120.34,120.58,120.34,120.42,60769.0,118.9754,119.2127,118.9754,119.0545,60769.0
2024-05-14 15:30:00,120.42,120.45,120.33,120.41,39651.0,119.0545,119.0842,118.9656,119.0447,39651.0
2024-05-14 15:35:00,120.41,120.61,120.37,120.57,74177.0,119.0447,119.2424,119.0051,119.2028,74177.0
2024-05-14 15:40:00,120.56,120.7,120.49,120.68,79786.0,119.193,119.3314,119.1237,119.3116,79786.0
2024-05-14 15:45:00,120.68,120.98,120.67,120.95,187651.0,119.3116,119.6082,119.3017,119.5785,187651.0
2024-05-14 15:50:00,120.98,121.07,120.81,120.9,330780.0,119.6082,119.6972,119.4401,119.5291,330780.0
2024-05-14 15:55:00,120.9,121.04,120.85,120.87,629316.0,119.5291,119.6675,119.4797,119.4994,629316.0
2024-05-15 09:30:00,120.17,120.84,119.96,120.56,233023.0,118.8074,119.4698,118.5998,119.193,233023.0
2024-05-15 09:35:00,120.59,121.58,120.59,121.51,194258.0,119.2226,120.2014,119.2226,120.1322,194258.0
2024-05-15 09:40:00,121.52,121.56,121.05,121.05,119109.0,120.1421,120.1816,119.6774,119.6774,119109.0
2024-05-15 09:45:00,121.05,121.4,120.7,120.7,109865.0,119.6774,120.0234,119.3314,119.3314,109865.0
2024-05-15 09:50:00,120.71,120.72,120.2,120.3,129867.0,119.3413,119.3511,118.837,118.9359,129867.0
2024-05-15 09:55:00,120.31,120.57,119.96,120.43,121526.0,118.9458,119.2028,118.5998,119.0644,121526.0
2024-05-15 10:00:00,120.45,120.59,119.92,119.92,86949.0,119.0842,119.2226,118.5602,118.5602,86949.0
2024-05-15 10:05:00,119.9,120.68,119.67,120.61,115595.0,118.5404,119.3116,118.313,119.2424,115595.0
2024-05-15 10:10:00,120.59,120.67,120.37,120.61,61141.0,119.2226,119.3017,119.0051,119.2424,61141.0
2024-05-15 10:15:00,120.64,120.71,120.34,120.57,76504.0,119.272,119.3413,118.9754,119.2028,76504.0
2024-05-15 10:20:00,120.6,120.77,120.52,120.67,37903.0,119.2325,119.4006,119.1534,119.3017,37903.0
2024-05-15 10:25:00,120.71,120.96,120.52,120.96,53865.0,119.3413,119.5884,119.1534,119.5884,53865.0
2024-05-15 10:30:00,120.96,121.17,120.77,121.14,52720.0,119.5884,119.796,119.4006,119.7664,52720.0
2024-05-15 10:35:00,121.14,121.22,120.93,121.02,47977.0,119.7664,119.8455,119.5588,119.6477,47977.0
2024-05-15 10:40:00,121.0,121.25,120.95,121.17,63767.0,119.628,119.8751,119.5785,119.796,63767.0
2024-05-15 10:45:00,121.16,121.6,121.11,121.6,83973.0,119.7861,120.2212,119.7367,120.2212,83973.0
2024-05-15 10:50:00,121.59,121.6,121.31,121.4,52998.0,120.2113,120.2212,119.9344,120.0234,52998.0
2024-05-15 10:55:00,121.4,121.69,121.4,121.65,39652.0,120.0234,120.3101,120.0234,120.2706,39652.0
2024-05-15 11:00:00,121.63,121.74,121.6,121.66,37722.0,120.2508,120.3596,120.2212,120.2805,37722.0
2024-05-15 11:05:00,121.68,121.87,121.64,121.78,44367.0,120.3003,120.4881,120.2607,120.3991,44367.0
2024-05-15 11:10:00,121.8,121.9,121.67,121.89,46474.0,120.4189,120.5178,120.2904,120.5079,46474.0
2024-05-15 11:15:00,121.89,121.9,121.79,121.86,45573.0,120.5079,120.5178,120.409,120.4782,45573.0
2024-05-15 11:20:00,121.85,121.85,121.66,121.73,31931.0,120.4683,120.4683,120.2805,120.3497,31931.0
2024-05-15 11:25:00,121.72,121.99,121.58,121.92,50499.0,120.3398,120.6067,120.2014,120.5375,50499.0
2024-05-15 11:30:00,121.93,121.95,121.79,121.87,39180.0,120.5474,120.5672,120.409,120.4881,39180.0
2024-05-15 11:35:00,121.89,121.94,121.79,121.92,26902.0,120.5079,120.5573,120.409,120.5375,26902.0
2024-05-15 11:40:00,121.92,121.95,121.78,121.82,30921.0,120.5375,120.5672,120.3991,120.4387,30921.0
2024-05-15 11:45:00,121.81,121.82,121.58,121.8,54497.0,120.4288,120.4387,120.2014,120.4189,54497.0
2024-05-15 11:50:00,121.77,121.87,121.76,121.79,32307.0,120.3892,120.4881,120.3793,120.409,32307.0
2024-05-15 11:55:00,121.8,121.85,121.63,121.85,32840.0,120.4189,120.4683,120.2508,120.4683,32840.0
2024-05-15 12:00:00,121.84,121.9,121.82,121.86,22421.0,120.4584,120.5178,120.4387,120.4782,22421.0
2024-05-15 12:05:00,121.87,121.97,121.78,121.94,39996.0,120.4881,120.587,120.3991,120.5573,39996.0
2024-05-15 12:10:00,121.95,122.09,121.81,121.88,73947.0,120.5672,120.7056,120.4288,120.498,73947.0
2024-05-15 12:15:00,121.88,121.91,121.71,121.9,51432.0,120.498,120.5276,120.3299,120.5178,51432.0
2024-05-15 12:20:00,121.9,121.9,121.75,121.84,21446.0,120.5178,120.5178,120.3695,120.4584,21446.0
2024-05-15 12:25:00,121.84,122.01,121.84,121.93,51573.0,120.4584,120.6265,120.4584,120.5474,51573.0
2024-05-15 12:30:00,121.94,121.95,121.78,121.85,24312.0,120.5573,120.5672,120.3991,120.4683,24312.0
2024-05-15 12:35:00,121.85,121.87,121.7,121.73,40630.0,120.4683,120.4881,120.32,120.3497,40630.0
2024-05-15 12:40:00,121.73,121.75,121.59,121.64,38982.0,120.3497,120.3695,120.2113,120.2607,38982.0
2024-05-15 12:45:00,121.62,121.71,121.44,121.47,37475.0,120.2409,120.3299,120.063,120.0926,37475.0
2024-05-15 12:50:00,121.47,121.54,121.39,121.39,14662.0,120.0926,120.1618,120.0135,120.0135,14662.0
2024-05-15 12:55:00,121.4,121.54,121.37,121.4,30969.0,120.0234,120.1618,119.9938,120.0234,30969.0
2024-05-15 13:00:00,121.42,121.42,121.25,121.32,27927.0,120.0432,120.0432,119.8751,119.9443,27927.0
2024-05-15 13:05:00,121.32,121.4,121.16,121.39,22279.0,119.9443,120.0234,119.7861,120.0135,22279.0
2024-05-15 13:10:00,121.34,121.52,121.34,121.42,21703.0,119.9641,120.1421,119.9641,120.0432,21703.0
2024-05-15 13:15:00,121.43,121.43,121.2,121.3,26138.0,120.0531,120.0531,119.8257,119.9246,26138.0
2024-05-15 13:20:00,121.31,121.33,121.23,121.31,24333.0,119.9344,119.9542,119.8554,119.9344,24333.0
2024-05-15 13:25:00,121.31,121.5,121.28,121.46,36826.0,119.9344,120.1223,119.9048,120.0827,36826.0
2024-05-15 13:30:00,121.47,121.47,121.24,121.26,19662.0,120.0926,120.0926,119.8652,119.885,19662.0
2024-05-15 13:35:00,121.24,121.36,121.24,121.24,23675.0,119.8652,119.9839,119.8652,119.8652,23675.0
2024-05-15 13:40:00,121.24,121.26,121.18,121.23,19769.0,119.8652,119.885,119.8059,119.8554,19769.0
2024-05-15 13:45:00,121.24,121.33,121.2,121.24,18438.0,119.8652,119.9542,119.8257,119.8652,18438.0
2024-05-15 13:50:00,121.25,121.36,121.24,121.33,16691.0,119.8751,119.9839,119.8652,119.9542,16691.0
2024-05-15 13:55:00,121.34,121.51,121.33,121.46,39388.0,119.9641,120.1322,119.9542,120.0827,39388.0
2024-05-15 14:00:00,121.48,121.48,121.23,121.35,28137.0,120.1025,120.1025,119.8554,119.974,28137.0
2024-05-15 14:05:00,121.36,121.48,121.33,121.46,16768.0,119.9839,120.1025,119.9542,120.0827,16768.0
2024-05-15 14:10:00,121.46,121.54,121.35,121.53,28389.0,120.0827,120.1618,119.974,120.152,28389.0
2024-05-15 14:15:00,121.56,121.56,121.37,121.44,36053.0,120.1816,120.1816,119.9938,120.063,36053.0
2024-05-15 14:20:00,121.46,121.46,121.36,121.39,18628.0,120.0827,120.0827,119.9839,120.0135,18628.0
2024-05-15 14:25:00,121.39,121.46,121.38,121.45,28400.0,120.0135,120.0827,120.0037,120.0729,28400.0
2024-05-15 14:30:00,121.45,121.5,121.25,121.25,25942.0,120.0729,120.1223,119.8751,119.8751,25942.0
2024-05-15 14:35:00,121.28,121.38,121.25,121.37,25413.0,119.9048,120.0037,119.8751,119.9938,25413.0
2024-05-15 14:40:00,121.36,121.38,121.31,121.37,15887.0,119.9839,120.0037,119.9344,119.9938,15887.0
2024-05-15 14:45:00,121.38,121.44,121.37,121.41,18012.0,120.0037,120.063,119.9938,120.0333,18012.0
2024-05-15 14:50:00,121.39,121.54,121.38,121.48,29712.0,120.0135,120.1618,120.0037,120.1025,29712.0
2024-05-15 14:55:00,121.46,121.5,121.44,121.48,19642.0,120.0827,120.1223,120.063,120.1025,19642.0
2024-05-15 15:00:00,121.48,121.53,121.43,121.52,28326.0,120.1025,120.152,120.0531,120.1421,28326.0
2024-05-15 15:05:00,121.53,121.68,121.52,121.63,35835.0,120.152,120.3003,120.1421,120.2508,35835.0
2024-05-15 15:10:00,121.63,121.65,121.55,121.57,26440.0,120.2508,120.2706,120.1717,120.1915,26440.0
2024-05-15 15:15:00,121.56,121.67,121.51,121.62,30547.0,120.1816,120.2904,120.1322,120.2409,30547.0
2024-05-15 15:20:00,121.61,121.73,121.6,121.68,25664.0,120.231,120.3497,120.2212,120.3003,25664.0
2024-05-15 15:25:00,121.68,121.69,121.58,121.61,23328.0,120.3003,120.3101,120.2014,120.231,23328.0
2024-05-15 15:30:00,121.58,121.68,121.56,121.66,35253.0,120.2014,120.3003,120.1816,120.2805,35253.0
2024-05-15 15:35:00,121.66,121.66,121.46,121.49,38529.0,120.2805,120.2805,120.0827,120.1124,38529.0
2024-05-15 15:40:00,121.49,121.53,121.45,121.48,45163.0,120.1124,120.152,120.0729,120.1025,45163.0
2024-05-15 15:45:00,121.48,121.5,121.4,121.46,60486.0,120.1025,120.1223,120.0234,120.0827,60486.0
2024-05-15 15:50:00,121.46,121.63,121.4,121.62,116641.0,120.0827,120.2508,120.0234,120.2409,116641.0
2024-05-15 15:55:00,121.62,121.79,121.53,121.67,337186.0,120.2409,120.409,120.152,120.2904,337186.0
2024-05-16 09:30:00,121.94,122.06,121.51,121.7,92192.0,120.5573,120.6759,120.1322,120.32,92192.0
2024-05-16 09:35:00,121.63,121.75,121.5,121.63,25690.0,120.2508,120.3695,120.1223,120.2508,25690.0
2024-05-16 09:40:00,121.57,121.58,121.21,121.51,36514.0,120.1915,120.2014,119.8356,120.1322,36514.0
2024-05-16 09:45:00,121.54,121.71,121.49,121.55,12255.0,120.1618,120.3299,120.1124,120.1717,12255.0
2024-05-16 09:50:00,121.54,121.81,121.53,121.75,33467.0,120.1618,120.4288,120.152,120.3695,33467.0
2024-05-16 09:55:00,121.79,121.82,121.69,121.82,20500.0,120.409,120.4387,120.3101,120.4387,20500.0
2024-05-16 10:00:00,121.85,121.86,121.48,121.49,33299.0,120.4683,120.4782,120.1025,120.1124,33299.0
2024-05-16 10:05:00,121.51,121.53,121.31,121.5,32787.0,120.1322,120.152,119.9344,120.1223,32787.0
2024-05-16 10:10:00,121.5,121.58,121.4,121.57,19486.0,120.1223,120.2014,120.0234,120.1915,19486.0
2024-05-16 10:15:00,121.58,121.68,121.55,121.61,21832.0,120.2014,120.3003,120.1717,120.231,21832.0
2024-05-16 10:20:00,121.6,121.85,121.58,121.77,26094.0,120.2212,120.4683,120.2014,120.3892,26094.0
2024-05-16 10:25:00,121.78,121.86,121.7,121.81,34633.0,120.3991,120.4782,120.32,120.4288,34633.0
2024-05-16 10:30:00,121.83,121.84,121.54,121.56,18547.0,120.4486,120.4584,120.1618,120.1816,18547.0
2024-05-16 10:35:00,121.55,121.72,121.5,121.69,17635.0,120.1717,120.3398,120.1223,120.3101,17635.0
2024-05-16 10:40:00,121.69,121.83,121.67,121.77,25630.0,120.3101,120.4486,120.2904,120.3892,25630.0
2024-05-16 10:45:00,121.77,121.91,121.77,121.79,21225.0,120.3892,120.5276,120.3892,120.409,21225.0
2024-05-16 10:50:00,121.81,121.82,121.7,121.82,11647.0,120.4288,120.4387,120.32,120.4387,11647.0
2024-05-16 10:55:00,121.83,121.86,121.69,121.71,16082.0,120.4486,120.4782,120.3101,120.3299,16082.0
2024-05-16 11:00:00,121.72,121.85,121.72,121.8,18169.0,120.3398,120.4683,120.3398,120.4189,18169.0
2024-05-16 11:05:00,121.82,121.98,121.8,121.97,33918.0,120.4387,120.5968,120.4189,120.587,33918.0
2024-05-16 11:10:00,121.97,122.03,121.89,121.91,35396.0,120.587,120.6463,120.5079,120.5276,35396.0
2024-05-16 11:15:00,121.91,121.96,121.83,121.96,24088.0,120.5276,120.5771,120.4486,120.5771,24088.0
2024-05-16 11:20:00,121.97,121.98,121.82,121.85,29875.0,120.587,120.5968,120.4387,120.4683,29875.0
2024-05-16 11:25:00,121.87,121.98,121.84,121.96,17664.0,120.4881,120.5968,120.4584,120.5771,17664.0
2024-05-16 11:30:00,121.96,122.07,121.91,122.04,18154.0,120.5771,120.6858,120.5276,120.6562,18154.0
2024-05-16 11:35:00,122.04,122.06,121.88,121.89,26184.0,120.6562,120.6759,120.498,120.5079,26184.0
2024-05-16 11:40:00,121.89,121.93,121.86,121.92,30142.0,120.5079,120.5474,120.4782,120.5375,30142.0
2024-05-16 11:45:00,121.93,122.03,121.89,122.02,23318.0,120.5474,120.6463,120.5079,120.6364,23318.0
2024-05-16 11:50:00,122.01,122.03,121.98,121.98,13701.0,120.6265,120.6463,120.5968,120.5968,13701.0
2024-05-16 11:55:00,121.98,122.0,121.95,121.98,20600.0,120.5968,120.6166,120.5672,120.5968,20600.0
2024-05-16 12:00:00,121.98,121.98,121.76,121.8,29868.0,120.5968,120.5968,120.3793,120.4189,29868.0
2024-05-16 12:05:00,121.8,121.84,121.69,121.82,35683.0,120.4189,120.4584,120.3101,120.4387,35683.0
2024-05-16 12:10:00,121.83,121.95,121.81,121.9,18173.0,120.4486,120.5672,120.4288,120.5178,18173.0
2024-05-16 12:15:00,121.9,121.92,121.81,121.83,29917.0,120.5178,120.5375,120.4288,120.4486,29917.0
2024-05-16 12:20:00,121.83,121.88,121.82,121.86,16457.0,120.4486,120.498,120.4387,120.4782,16457.0
2024-05-16 12:25:00,121.88,121.93,121.87,121.91,23774.0,120.498,120.5474,120.4881,120.5276,23774.0
2024-05-16 12:30:00,121.9,121.92,121.78,121.87,19624.0,120.5178,120.5375,120.3991,120.4881,19624.0
2024-05-16 12:35:00,121.87,121.9,121.82,121.88,11283.0,120.4881,120.5178,120.4387,120.498,11283.0
2024-05-16 12:40:00,121.88,122.02,121.86,121.98,18379.0,120.498,120.6364,120.4782,120.5968,18379.0
2024-05-16 12:45:00,121.97,121.97,121.89,121.9,7708.0,120.587,120.587,120.5079,120.5178,7708.0
2024-05-16 12:50:00,121.89,121.94,121.87,121.94,11030.0,120.5079,120.5573,120.4881,120.5573,11030.0
2024-05-16 12:55:00,121.94,122.01,121.94,121.99,15136.0,120.5573,120.6265,120.5573,120.6067,15136.0
2024-05-16 13:00:00,121.98,122.01,121.91,121.99,22944.0,120.5968,120.6265,120.5276,120.6067,22944.0
2024-05-16 13:05:00,122.02,122.02,121.95,122.0,15947.0,120.6364,120.6364,120.5672,120.6166,15947.0
2024-05-16 13:10:00,121.99,122.0,121.85,121.95,23441.0,120.6067,120.6166,120.4683,120.5672,23441.0
2024-05-16 13:15:00,121.96,121.97,121.89,121.93,15152.0,120.5771,120.587,120.5079,120.5474,15152.0
2024-05-16 13:20:00,121.93,121.94,121.64,121.64,79756.0,120.5474,120.5573,120.2607,120.2607,79756.0
2024-05-16 13:25:00,121.64,121.69,121.53,121.56,14828.0,120.2607,120.3101,120.152,120.1816,14828.0
2024-05-16 13:30:00,121.56,121.66,121.56,121.64,16162.0,120.1816,120.2805,120.1816,120.2607,16162.0
2024-05-16 13:35:00,121.64,121.65,121.49,121.55,17388.0,120.2607,120.2706,120.1124,120.1717,17388.0
2024-05-16 13:40:00,121.54,121.62,121.5,121.58,13053.0,120.1618,120.2409,120.1223,120.2014,13053.0
2024-05-16 13:45:00,121.58,121.62,121.55,121.62,15607.0,120.2014,120.2409,120.1717,120.2409,15607.0
2024-05-16 13:50:00,121.62,121.79,121.6,121.79,23948.0,120.2409,120.409,120.2212,120.409,23948.0
2024-05-16 13:55:00,121.79,121.79,121.68,121.69,13382.0,120.409,120.409,120.3003,120.3101,13382.0
2024-05-16 14:00:00,121.69,121.76,121.66,121.71,20287.0,120.3101,120.3793,120.2805,120.3299,20287.0
2024-05-16 14:05:00,121.72,121.76,121.66,121.74,17766.0,120.3398,120.3793,120.2805,120.3596,17766.0
2024-05-16 14:10:00,121.74,121.77,121.68,121.71,31255.0,120.3596,120.3892,120.3003,120.3299,31255.0
2024-05-16 14:15:00,121.71,121.76,121.68,121.75,23834.0,120.3299,120.3793,120.3003,120.3695,23834.0
2024-05-16 14:20:00,121.75,121.82,121.74,121.79,33540.0,120.3695,120.4387,120.3596,120.409,33540.0
2024-05-16 14:25:00,121.79,121.84,121.72,121.76,20269.0,120.409,120.4584,120.3398,120.3793,20269.0
2024-05-16 14:30:00,121.76,122.03,121.75,122.03,70301.0,120.3793,120.6463,120.3695,120.6463,70301.0
2024-05-16 14:35:00,122.02,122.06,121.95,122.02,27611.0,120.6364,120.6759,120.5672,120.6364,27611.0
2024-05-16 14:40:00,122.01,122.11,122.0,122.02,40552.0,120.6265,120.7254,120.6166,120.6364,40552.0
2024-05-16 14:45:00,122.02,122.13,122.01,122.12,48962.0,120.6364,120.7451,120.6265,120.7353,48962.0
2024-05-16 14:50:00,122.12,122.2,122.09,122.18,67077.0,120.7353,120.8144,120.7056,120.7946,67077.0
2024-05-16 14:55:00,122.18,122.2,122.07,122.1,32861.0,120.7946,120.8144,120.6858,120.7155,32861.0
2024-05-16 15:00:00,122.1,122.13,121.97,122.05,19835.0,120.7155,120.7451,120.587,120.6661,19835.0
2024-05-16 15:05:00,122.06,122.19,122.06,122.17,30304.0,120.6759,120.8045,120.6759,120.7847,30304.0
2024-05-16 15:10:00,122.17,122.18,122.08,122.18,34605.0,120.7847,120.7946,120.6957,120.7946,34605.0
2024-05-16 15:15:00,122.18,122.37,122.17,122.35,74603.0,120.7946,120.9824,120.7847,120.9627,74603.0
2024-05-16 15:20:00,122.35,122.37,122.06,122.12,49588.0,120.9627,120.9824,120.6759,120.7353,49588.0
2024-05-16 15:25:00,122.12,122.2,122.11,122.18,22788.0,120.7353,120.8144,120.7254,120.7946,22788.0
2024-05-16 15:30:00,122.17,122.19,122.01,122.02,31985.0,120.7847,120.8045,120.6265,120.6364,31985.0
2024-05-16 15:35:00,122.02,122.12,121.87,121.97,44377.0,120.6364,120.7353,120.4881,120.587,44377.0
2024-05-16 15:40:00,121.98,121.99,121.83,121.85,46648.0,120.5968,120.6067,120.4486,120.4683,46648.0
2024-05-16 15:45:00,121.86,122.19,121.85,122.05,155534.0,120.4782,120.8045,120.4683,120.6661,155534.0
2024-05-16 15:50:00,122.07,122.34,122.06,122.32,123532.0,120.6858,120.9528,120.6759,120.933,123532.0
2024-05-16 15:55:00,122.31,122.45,122.11,122.15,361649.0,120.9231,121.0615,120.7254,120.7649,361649.0
2024-05-17 09:30:00,123.18,123.58,122.24,122.46,291445.0,121.7832,122.1787,120.8539,121.0714,291445.0
2024-05-17 09:35:00,122.49,122.57,122.28,122.56,31430.0,121.1011,121.1802,120.8934,121.1703,31430.0
2024-05-17 09:40:00,122.57,122.57,122.13,122.13,42367.0,121.1802,121.1802,120.7451,120.7451,42367.0
2024-05-17 09:45:00,122.13,122.38,122.08,122.21,25314.0,120.7451,120.9923,120.6957,120.8242,25314.0
2024-05-17 09:50:00,122.22,122.34,122.22,122.32,41787.0,120.8341,120.9528,120.8341,120.933,41787.0
2024-05-17 09:55:00,122.3,122.5,122.2,122.47,64591.0,120.9132,121.111,120.8144,121.0813,64591.0
2024-05-17 10:00:00,122.45,122.49,122.32,122.35,41266.0,121.0615,121.1011,120.933,120.9627,41266.0
2024-05-17 10:05:00,122.38,122.54,122.3,122.54,32827.0,120.9923,121.1505,120.9132,121.1505,32827.0
2024-05-17 10:10:00,122.55,122.83,122.51,122.81,38384.0,121.1604,121.4372,121.1208,121.4174,38384.0
2024-05-17 10:15:00,122.81,122.88,122.68,122.75,26602.0,121.4174,121.4866,121.2889,121.3581,26602.0
2024-05-17 10:20:00,122.74,122.79,122.62,122.71,27244.0,121.3482,121.3977,121.2296,121.3186,27244.0
2024-05-17 10:25:00,122.72,122.74,122.57,122.68,26586.0,121.3285,121.3482,121.1802,121.2889,26586.0
2024-05-17 10:30:00,122.67,123.04,122.64,122.97,127578.0,121.279,121.6448,121.2494,121.5756,127578.0
2024-05-17 10:35:00,122.98,123.01,122.85,122.85,20742.0,121.5855,121.6152,121.457,121.457,20742.0
2024-05-17 10:40:00,122.85,123.02,122.84,122.95,36131.0,121.457,121.6251,121.4471,121.5559,36131.0
2024-05-17 10:45:00,122.91,122.91,122.78,122.81,25050.0,121.5163,121.5163,121.3878,121.4174,25050.0
2024-05-17 10:50:00,122.81,122.86,122.64,122.85,35434.0,121.4174,121.4669,121.2494,121.457,35434.0
2024-05-17 10:55:00,122.85,122.97,122.76,122.79,67794.0,121.457,121.5756,121.368,121.3977,67794.0
2024-05-17 11:00:00,122.8,122.84,122.64,122.8,121928.0,121.4076,121.4471,121.2494,121.4076,121928.0
2024-05-17 11:05:00,122.81,123.29,122.67,123.13,225821.0,121.4174,121.892,121.279,121.7338,225821.0
2024-05-17 11:10:00,123.15,123.29,122.89,122.92,39319.0,121.7536,121.892,121.4965,121.5262,39319.0
2024-05-17 11:15:00,122.94,123.29,122.93,123.23,73340.0,121.546,121.892,121.5361,121.8327,73340.0
2024-05-17 11:20:00,123.21,123.22,122.97,123.03,63070.0,121.8129,121.8228,121.5756,121.6349,63070.0
2024-05-17 11:25:00,123.04,123.16,123.02,123.13,48581.0,121.6448,121.7635,121.6251,121.7338,48581.0
2024-05-17 11:30:00,123.13,123.13,122.81,122.91,71907.0,121.7338,121.7338,121.4174,121.5163,71907.0
2024-05-17 11:35:00,122.95,123.07,122.87,122.96,50466.0,121.5559,121.6745,121.4768,121.5657,50466.0
2024-05-17 11:40:00,122.95,123.11,122.94,122.99,20715.0,121.5559,121.714,121.546,121.5954,20715.0
2024-05-17 11:45:00,123.02,123.06,122.99,123.0,16971.0,121.6251,121.6646,121.5954,121.6053,16971.0
2024-05-17 11:50:00,123.0,123.09,122.97,123.07,22208.0,121.6053,121.6943,121.5756,121.6745,22208.0
2024-05-17 11:55:00,123.07,123.14,123.07,123.09,14486.0,121.6745,121.7437,121.6745,121.6943,14486.0
2024-05-17 12:00:00,123.09,123.23,123.03,123.18,106997.0,121.6943,121.8327,121.6349,121.7832,106997.0
2024-05-17 12:05:00,123.18,123.22,123.07,123.12,33420.0,121.7832,121.8228,121.6745,121.7239,33420.0
2024-05-17 12:10:00,123.15,123.15,123.06,123.07,10355.0,121.7536,121.7536,121.6646,121.6745,10355.0
2024-05-17 12:15:00,123.08,123.11,123.01,123.02,6420.0,121.6844,121.714,121.6152,121.6251,6420.0
2024-05-17 12:20:00,123.02,123.13,122.96,123.09,18412.0,121.6251,121.7338,121.5657,121.6943,18412.0
2024-05-17 12:25:00,123.09,123.1,123.05,123.06,8645.0,121.6943,121.7042,121.6547,121.6646,8645.0
2024-05-17 12:30:00,123.04,123.07,122.91,122.91,15495.0,121.6448,121.6745,121.5163,121.5163,15495.0
2024-05-17 12:35:00,122.92,122.99,122.92,122.95,9800.0,121.5262,121.5954,121.5262,121.5559,9800.0
2024-05-17 12:40:00,122.94,122.94,122.83,122.88,16212.0,121.546,121.546,121.4372,121.4866,16212.0
2024-05-17 12:45:00,122.88,122.94,122.77,122.94,14099.0,121.4866,121.546,121.3779,121.546,14099.0
2024-05-17 12:50:00,122.94,123.01,122.93,122.98,14751.0,121.546,121.6152,121.5361,121.5855,14751.0
2024-05-17 12:55:00,122.97,123.01,122.93,122.94,10581.0,121.5756,121.6152,121.5361,121.546,10581.0
2024-05-17 13:00:00,122.94,122.98,122.9,122.97,7818.0,121.546,121.5855,121.5064,121.5756,7818.0
2024-05-17 13:05:00,122.97,122.97,122.9,122.91,6772.0,121.5756,121.5756,121.5064,121.5163,6772.0
2024-05-17 13:10:00,122.89,122.92,122.87,122.92,11148.0,121.4965,121.5262,121.4768,121.5262,11148.0
2024-05-17 13:15:00,122.93,122.96,122.88,122.92,16003.0,121.5361,121.5657,121.4866,121.5262,16003.0
2024-05-17 13:20:00,122.94,123.0,122.85,122.98,17743.0,121.546,121.6053,121.457,121.5855,17743.0
2024-05-17 13:25:00,123.0,123.12,122.99,123.03,66398.0,121.6053,121.7239,121.5954,121.6349,66398.0
2024-05-17 13:30:00,123.05,123.05,122.91,122.95,11324.0,121.6547,121.6547,121.5163,121.5559,11324.0
2024-05-17 13:35:00,122.95,123.02,122.94,122.97,14965.0,121.5559,121.6251,121.546,121.5756,14965.0
2024-05-17 13:40:00,122.97,122.98,122.91,122.94,8061.0,121.5756,121.5855,121.5163,121.546,8061.0
2024-05-17 13:45:00,122.93,122.97,122.91,122.93,37133.0,121.5361,121.5756,121.5163,121.5361,37133.0
2024-05-17 13:50:00,122.93,123.02,122.92,122.98,12965.0,121.5361,121.6251,121.5262,121.5855,12965.0
2024-05-17 13:55:00,123.01,123.05,123.0,123.0,14536.0,121.6152,121.6547,121.6053,121.6053,14536.0
2024-05-17 14:00:00,123.01,123.02,122.81,122.82,20662.0,121.6152,121.6251,121.4174,121.4273,20662.0
2024-05-17 14:05:00,122.82,122.88,122.8,122.86,13997.0,121.4273,121.4866,121.4076,121.4669,13997.0
2024-05-17 14:10:00,122.86,122.9,122.61,122.66,37172.0,121.4669,121.5064,121.2197,121.2691,37172.0
2024-05-17 14:15:00,122.66,122.8,122.65,122.71,13918.0,121.2691,121.4076,121.2593,121.3186,13918.0
2024-05-17 14:20:00,122.7,122.7,122.48,122.6,55838.0,121.3087,121.3087,121.0912,121.2098,55838.0
2024-05-17 14:25:00,122.61,122.66,122.6,122.6,9945.0,121.2197,121.2691,121.2098,121.2098,9945.0
2024-05-17 14:30:00,122.59,122.66,122.58,122.64,10526.0,121.1999,121.2691,121.19,121.2494,10526.0
2024-05-17 14:35:00,122.63,122.72,122.57,122.67,43248.0,121.2395,121.3285,121.1802,121.279,43248.0
2024-05-17 14:40:00,122.67,122.67,122.55,122.59,12364.0,121.279,121.279,121.1604,121.1999,12364.0
2024-05-17 14:45:00,122.6,122.64,122.55,122.61,12561.0,121.2098,121.2494,121.1604,121.2197,12561.0
2024-05-17 14:50:00,122.59,122.73,122.59,122.73,14720.0,121.1999,121.3383,121.1999,121.3383,14720.0
2024-05-17 14:55:00,122.72,122.79,122.72,122.77,20192.0,121.3285,121.3977,121.3285,121.3779,20192.0
2024-05-17 15:00:00,122.77,122.9,122.74,122.77,24755.0,121.3779,121.5064,121.3482,121.3779,24755.0
2024-05-17 15:05:00,122.76,122.86,122.7,122.8,29159.0,121.368,121.4669,121.3087,121.4076,29159.0
2024-05-17 15:10:00,122.81,122.89,122.81,122.87,18486.0,121.4174,121.4965,121.4174,121.4768,18486.0
2024-05-17 15:15:00,122.86,123.07,122.86,123.07,46924.0,121.4669,121.6745,121.4669,121.6745,46924.0
2024-05-17 15:20:00,123.1,123.21,123.07,123.2,80484.0,121.7042,121.8129,121.6745,121.803,80484.0
2024-05-17 15:25:00,123.21,123.42,123.19,123.41,67073.0,121.8129,122.0205,121.7931,122.0106,67073.0
2024-05-17 15:30:00,123.4,123.42,123.3,123.39,50762.0,122.0007,122.0205,121.9019,121.9909,50762.0
2024-05-17 15:35:00,123.39,123.47,123.22,123.3,49554.0,121.9909,122.07,121.8228,121.9019,49554.0
2024-05-17 15:40:00,123.31,123.36,123.19,123.27,65973.0,121.9118,121.9612,121.7931,121.8722,65973.0
2024-05-17 15:45:00,123.26,123.36,123.21,123.28,48434.0,121.8623,121.9612,121.8129,121.8821,48434.0
2024-05-17 15:50:00,123.27,123.41,123.22,123.37,94137.0,121.8722,122.0106,121.8228,121.9711,94137.0
2024-05-17 15:55:00,123.37,123.58,123.19,123.56,558351.0,121.9711,122.1787,121.7931,122.1589,558351.0
2024-05-20 09:30:00,123.8,123.81,123.41,123.66,116147.0,122.3962,122.4061,122.0106,122.2578,116147.0
2024-05-20 09:35:00,123.66,123.68,123.37,123.49,43723.0,122.2578,122.2776,121.9711,122.0897,43723.0
2024-05-20 09:40:00,123.49,123.6,123.34,123.49,48529.0,122.0897,122.1985,121.9414,122.0897,48529.0
2024-05-20 09:45:00,123.48,123.51,123.24,123.44,49052.0,122.0798,122.1095,121.8426,122.0403,49052.0
2024-05-20 09:50:00,123.44,124.25,123.44,124.24,101206.0,122.0403,122.8411,122.0403,122.8312,101206.0
2024-05-20 09:55:00,124.25,124.4,123.97,123.98,79224.0,122.8411,122.9894,122.5643,122.5742,79224.0
2024-05-20 10:00:00,123.96,123.96,123.46,123.59,43827.0,122.5544,122.5544,122.0601,122.1886,43827.0
2024-05-20 10:05:00,123.58,123.86,123.58,123.78,46865.0,122.1787,122.4555,122.1787,122.3764,46865.0
2024-05-20 10:10:00,123.79,124.03,123.74,124.03,56146.0,122.3863,122.6236,122.3369,122.6236,56146.0
2024-05-20 10:15:00,124.04,124.22,124.01,124.07,66421.0,122.6335,122.8115,122.6038,122.6632,66421.0
2024-05-20 10:20:00,124.08,124.25,124.02,124.14,41178.0,122.673,122.8411,122.6137,122.7324,41178.0
2024-05-20 10:25:00,124.13,124.18,123.98,124.13,52322.0,122.7225,122.7719,122.5742,122.7225,52322.0
2024-05-20 10:30:00,124.13,124.13,123.98,124.01,44240.0,122.7225,122.7225,122.5742,122.6038,44240.0
2024-05-20 10:35:00,124.01,124.26,123.96,124.09,101488.0,122.6038,122.851,122.5544,122.6829,101488.0
2024-05-20 10:40:00,124.09,124.48,124.08,124.42,78605.0,122.6829,123.0685,122.673,123.0092,78605.0
2024-05-20 10:45:00,124.41,124.45,124.32,124.4,61446.0,122.9993,123.0388,122.9103,122.9894,61446.0
2024-05-20 10:50:00,124.41,124.64,124.25,124.56,54197.0,122.9993,123.2267,122.8411,123.1476,54197.0
2024-05-20 10:55:00,124.55,124.56,124.33,124.42,27777.0,123.1377,123.1476,122.9202,123.0092,27777.0
2024-05-20 11:00:00,124.41,124.44,124.35,124.38,25558.0,122.9993,123.029,122.94,122.9696,25558.0
2024-05-20 11:05:00,124.4,124.68,124.36,124.62,58367.0,122.9894,123.2662,122.9499,123.2069,58367.0
2024-05-20 11:10:00,124.63,124.67,124.33,124.33,46974.0,123.2168,123.2563,122.9202,122.9202,46974.0
2024-05-20 11:15:00,124.33,124.43,124.24,124.37,178972.0,122.9202,123.0191,122.8312,122.9597,178972.0
2024-05-20 11:20:00,124.36,124.43,124.3,124.38,25212.0,122.9499,123.0191,122.8905,122.9696,25212.0
2024-05-20 11:25:00,124.38,124.4,124.22,124.34,28707.0,122.9696,122.9894,122.8115,122.9301,28707.0
2024-05-20 11:30:00,124.33,124.49,124.29,124.46,23464.0,122.9202,123.0784,122.8807,123.0487,23464.0
2024-05-20 11:35:00,124.46,124.48,124.35,124.37,28709.0,123.0487,123.0685,122.94,122.9597,28709.0
2024-05-20 11:40:00,124.36,124.36,124.17,124.2,21966.0,122.9499,122.9499,122.762,122.7917,21966.0
2024-05-20 11:45:00,124.2,124.28,124.13,124.22,32379.0,122.7917,122.8708,122.7225,122.8115,32379.0
2024-05-20 11:50:00,124.21,124.27,124.19,124.23,31754.0,122.8016,122.8609,122.7818,122.8213,31754.0
2024-05-20 11:55:00,124.22,124.28,124.19,124.25,10902.0,122.8115,122.8708,122.7818,122.8411,10902.0
2024-05-20 12:00:00,124.26,124.34,124.24,124.34,14778.0,122.851,122.9301,122.8312,122.9301,14778.0
2024-05-20 12:05:00,124.34,124.37,124.19,124.26,21809.0,122.9301,122.9597,122.7818,122.851,21809.0
2024-05-20 12:10:00,124.26,124.31,124.19,124.27,22938.0,122.851,122.9004,122.7818,122.8609,22938.0
2024-05-20 12:15:00,124.27,124.29,124.17,124.22,16266.0,122.8609,122.8807,122.762,122.8115,16266.0
2024-05-20 12:20:00,124.2,124.24,124.1,124.11,18681.0,122.7917,122.8312,122.6928,122.7027,18681.0
2024-05-20 12:25:00,124.1,124.24,124.09,124.24,21072.0,122.6928,122.8312,122.6829,122.8312,21072.0
2024-05-20 12:30:00,124.24,124.31,124.21,124.28,19295.0,122.8312,122.9004,122.8016,122.8708,19295.0
2024-05-20 12:35:00,124.28,124.34,124.23,124.23,22037.0,122.8708,122.9301,122.8213,122.8213,22037.0
2024-05-20 12:40:00,124.22,124.27,124.17,124.17,30059.0,122.8115,122.8609,122.762,122.762,30059.0
2024-05-20 12:45:00,124.18,124.18,124.1,124.1,19150.0,122.7719,122.7719,122.6928,122.6928,19150.0
2024-05-20 12:50:00,124.1,124.18,124.09,124.12,16757.0,122.6928,122.7719,122.6829,122.7126,16757.0
2024-05-20 12:55:00,124.11,124.12,124.01,124.09,22852.0,122.7027,122.7126,122.6038,122.6829,22852.0
2024-05-20 13:00:00,124.09,124.09,123.97,124.01,20692.0,122.6829,122.6829,122.5643,122.6038,20692.0
2024-05-20 13:05:00,124.01,124.01,123.87,123.9,17448.0,122.6038,122.6038,122.4654,122.4951,17448.0
2024-05-20 13:10:00,123.9,123.91,123.74,123.78,27513.0,122.4951,122.505,122.3369,122.3764,27513.0
2024-05-20 13:15:00,123.78,123.91,123.78,123.86,23515.0,122.3764,122.505,122.3764,122.4555,23515.0
2024-05-20 13:20:00,123.85,123.86,123.65,123.79,102824.0,122.4456,122.4555,122.2479,122.3863,102824.0
2024-05-20 13:25:00,123.79,123.83,123.67,123.68,33218.0,122.3863,122.4259,122.2677,122.2776,33218.0
2024-05-20 13:30:00,123.68,123.87,123.62,123.84,54402.0,122.2776,122.4654,122.2183,122.4358,54402.0
2024-05-20 13:35:00,123.83,123.98,123.78,123.95,43855.0,122.4259,122.5742,122.3764,122.5445,43855.0
2024-05-20 13:40:00,123.95,123.97,123.85,123.89,56310.0,122.5445,122.5643,122.4456,122.4852,56310.0
2024-05-20 13:45:00,123.88,123.89,123.73,123.74,31252.0,122.4753,122.4852,122.327,122.3369,31252.0
2024-05-20 13:50:00,123.77,123.79,123.69,123.77,19886.0,122.3666,122.3863,122.2875,122.3666,19886.0
2024-05-20 13:55:00,123.76,123.89,123.69,123.88,37816.0,122.3567,122.4852,122.2875,122.4753,37816.0
2024-05-20 14:00:00,123.89,123.9,123.85,123.87,33238.0,122.4852,122.4951,122.4456,122.4654,33238.0
2024-05-20 14:05:00,123.88,123.88,123.68,123.77,33903.0,122.4753,122.4753,122.2776,122.3666,33903.0
2024-05-20 14:10:00,123.78,123.81,123.71,123.78,20836.0,122.3764,122.4061,122.3072,122.3764,20836.0
2024-05-20 14:15:00,123.79,123.8,123.7,123.76,16927.0,122.3863,122.3962,122.2973,122.3567,16927.0
2024-05-20 14:20:00,123.77,123.9,123.76,123.86,22460.0,122.3666,122.4951,122.3567,122.4555,22460.0
2024-05-20 14:25:00,123.86,123.94,123.85,123.9,25128.0,122.4555,122.5346,122.4456,122.4951,25128.0
2024-05-20 14:30:00,123.9,123.94,123.87,123.89,20710.0,122.4951,122.5346,122.4654,122.4852,20710.0
2024-05-20 14:35:00,123.9,123.98,123.9,123.91,16712.0,122.4951,122.5742,122.4951,122.505,16712.0
2024-05-20 14:40:00,123.91,124.06,123.91,124.02,22257.0,122.505,122.6533,122.505,122.6137,22257.0
2024-05-20 14:45:00,124.02,124.06,123.96,124.01,31916.0,122.6137,122.6533,122.5544,122.6038,31916.0
2024-05-20 14:50:00,124.01,124.01,123.94,124.0,21520.0,122.6038,122.6038,122.5346,122.5939,21520.0
2024-05-20 14:55:00,123.99,124.0,123.9,123.9,21001.0,122.5841,122.5939,122.4951,122.4951,21001.0
2024-05-20 15:00:00,123.9,123.97,123.86,123.97,19623.0,122.4951,122.5643,122.4555,122.5643,19623.0
2024-05-20 15:05:00,123.97,124.0,123.91,124.0,21584.0,122.5643,122.5939,122.505,122.5939,21584.0
2024-05-20 15:10:00,123.99,124.11,123.98,124.09,24637.0,122.5841,122.7027,122.5742,122.6829,24637.0
2024-05-20 15:15:00,124.09,124.1,124.05,124.06,33168.0,122.6829,122.6928,122.6434,122.6533,33168.0
2024-05-20 15:20:00,124.06,124.08,124.02,124.05,24457.0,122.6533,122.673,122.6137,122.6434,24457.0
2024-05-20 15:25:00,124.05,124.05,123.96,124.04,17996.0,122.6434,122.6434,122.5544,122.6335,17996.0
2024-05-20 15:30:00,124.03,124.06,123.96,123.98,24931.0,122.6236,122.6533,122.5544,122.5742,24931.0
2024-05-20 15:35:00,124.0,124.1,124.0,124.04,65329.0,122.5939,122.6928,122.5939,122.6335,65329.0
2024-05-20 15:40:00,124.04,124.09,124.0,124.08,26371.0,122.6335,122.6829,122.5939,122.673,26371.0
2024-05-20 15:45:00,124.08,124.16,124.04,124.15,58147.0,122.673,122.7521,122.6335,122.7422,58147.0
2024-05-20 15:50:00,124.14,124.37,124.11,124.33,111276.0,122.7324,122.9597,122.7027,122.9202,111276.0
2024-05-20 15:55:00,124.34,124.57,124.27,124.52,330248.0,122.9301,123.1575,122.8609,123.108,330248.0
2024-05-21 09:30:00,124.46,124.46,124.04,124.34,108246.0,123.0487,123.0487,122.6335,122.9301,108246.0
2024-05-21 09:35:00,124.4,124.5,124.23,124.23,22837.0,122.9894,123.0883,122.8213,122.8213,22837.0
2024-05-21 09:40:00,124.23,124.33,124.19,124.21,32335.0,122.8213,122.9202,122.7818,122.8016,32335.0
2024-05-21 09:45:00,124.2,124.25,123.92,124.1,63199.0,122.7917,122.8411,122.5149,122.6928,63199.0
2024-05-21 09:50:00,124.12,124.18,124.04,124.14,44309.0,122.7126,122.7719,122.6335,122.7324,44309.0
2024-05-21 09:55:00,124.14,124.14,124.01,124.03,22602.0,122.7324,122.7324,122.6038,122.6236,22602.0
2024-05-21 10:00:00,124.04,124.14,124.04,124.13,24913.0,122.6335,122.7324,122.6335,122.7225,24913.0
2024-05-21 10:05:00,124.13,124.25,124.13,124.23,25978.0,122.7225,122.8411,122.7225,122.8213,25978.0
2024-05-21 10:10:00,124.24,124.35,124.11,124.32,42740.0,122.8312,122.94,122.7027,122.9103,42740.0
2024-05-21 10:15:00,124.33,124.43,124.31,124.37,13452.0,122.9202,123.0191,122.9004,122.9597,13452.0
2024-05-21 10:20:00,124.38,124.46,124.37,124.44,17981.0,122.9696,123.0487,122.9597,123.029,17981.0
2024-05-21 10:25:00,124.44,124.56,124.43,124.55,22747.0,123.029,123.1476,123.0191,123.1377,22747.0
2024-05-21 10:30:00,124.55,124.62,124.5,124.62,21578.0,123.1377,123.2069,123.0883,123.2069,21578.0
2024-05-21 10:35:00,124.62,124.82,124.59,124.72,54318.0,123.2069,123.4046,123.1773,123.3058,54318.0
2024-05-21 10:40:00,124.75,124.83,124.68,124.82,54362.0,123.3354,123.4145,123.2662,123.4046,54362.0
2024-05-21 10:45:00,124.82,124.92,124.78,124.84,33709.0,123.4046,123.5035,123.3651,123.4244,33709.0
2024-05-21 10:50:00,124.82,124.86,124.77,124.81,17881.0,123.4046,123.4442,123.3552,123.3948,17881.0
2024-05-21 10:55:00,124.8,124.96,124.78,124.96,22200.0,123.3849,123.5431,123.3651,123.5431,22200.0
2024-05-21 11:00:00,124.96,125.12,124.93,125.01,102472.0,123.5431,123.7012,123.5134,123.5925,102472.0
2024-05-21 11:05:00,125.01,125.05,124.86,124.88,51020.0,123.5925,123.632,123.4442,123.464,51020.0
2024-05-21 11:10:00,124.87,125.08,124.83,125.07,32672.0,123.4541,123.6617,123.4145,123.6518,32672.0
2024-05-21 11:15:00,125.07,125.1,124.94,125.01,38312.0,123.6518,123.6815,123.5233,123.5925,38312.0
2024-05-21 11:20:00,125.0,125.03,124.91,124.99,22800.0,123.5826,123.6123,123.4936,123.5727,22800.0
2024-05-21 11:25:00,125.0,125.0,124.75,124.82,74500.0,123.5826,123.5826,123.3354,123.4046,74500.0
2024-05-21 11:30:00,124.82,124.86,124.77,124.77,70273.0,123.4046,123.4442,123.3552,123.3552,70273.0
2024-05-21 11:35:00,124.79,124.85,124.73,124.82,29404.0,123.375,123.4343,123.3157,123.4046,29404.0
2024-05-21 11:40:00,124.83,124.83,124.7,124.79,55752.0,123.4145,123.4145,123.286,123.375,55752.0
2024-05-21 11:45:00,124.77,124.92,124.72,124.86,29842.0,123.3552,123.5035,123.3058,123.4442,29842.0
2024-05-21 11:50:00,124.86,124.86,124.75,124.78,19742.0,123.4442,123.4442,123.3354,123.3651,19742.0
2024-05-21 11:55:00,124.78,124.78,124.71,124.75,29410.0,123.3651,123.3651,123.2959,123.3354,29410.0
2024-05-21 12:00:00,124.77,124.81,124.67,124.71,24880.0,123.3552,123.3948,123.2563,123.2959,24880.0
2024-05-21 12:05:00,124.73,124.77,124.65,124.68,21111.0,123.3157,123.3552,123.2366,123.2662,21111.0
2024-05-21 12:10:00,124.69,124.88,124.69,124.82,14639.0,123.2761,123.464,123.2761,123.4046,14639.0
2024-05-21 12:15:00,124.84,124.92,124.79,124.85,43067.0,123.4244,123.5035,123.375,123.4343,43067.0
2024-05-21 12:20:00,124.86,124.89,124.76,124.79,17558.0,123.4442,123.4739,123.3453,123.375,17558.0
2024-05-21 12:25:00,124.75,124.84,124.73,124.79,27714.0,123.3354,123.4244,123.3157,123.375,27714.0
2024-05-21 12:30:00,124.78,124.79,124.66,124.67,27198.0,123.3651,123.375,123.2465,123.2563,27198.0
2024-05-21 12:35:00,124.68,124.68,124.54,124.68,21353.0,123.2662,123.2662,123.1278,123.2662,21353.0
2024-05-21 12:40:00,124.67,124.71,124.64,124.66,10624.0,123.2563,123.2959,123.2267,123.2465,10624.0
2024-05-21 12:45:00,124.67,124.7,124.65,124.69,15597.0,123.2563,123.286,123.2366,123.2761,15597.0
2024-05-21 12:50:00,124.7,124.72,124.66,124.67,14322.0,123.286,123.3058,123.2465,123.2563,14322.0
2024-05-21 12:55:00,124.64,124.67,124.59,124.59,21100.0,123.2267,123.2563,123.1773,123.1773,21100.0
2024-05-21 13:00:00,124.6,124.65,124.53,124.65,26889.0,123.1871,123.2366,123.1179,123.2366,26889.0
2024-05-21 13:05:00,124.65,124.76,124.63,124.7,15187.0,123.2366,123.3453,123.2168,123.286,15187.0
2024-05-21 13:10:00,124.71,124.71,124.62,124.69,13792.0,123.2959,123.2959,123.2069,123.2761,13792.0
2024-05-21 13:15:00,124.7,124.72,124.68,124.71,15966.0,123.286,123.3058,123.2662,123.2959,15966.0
2024-05-21 13:20:00,124.71,124.75,124.7,124.71,21141.0,123.2959,123.3354,123.286,123.2959,21141.0
2024-05-21 13:25:00,124.72,124.87,124.72,124.83,50229.0,123.3058,123.4541,123.3058,123.4145,50229.0
2024-05-21 13:30:00,124.84,124.88,124.82,124.87,21000.0,123.4244,123.464,123.4046,123.4541,21000.0
2024-05-21 13:35:00,124.87,125.03,124.87,125.03,27278.0,123.4541,123.6123,123.4541,123.6123,27278.0
2024-05-21 13:40:00,125.03,125.18,125.02,125.17,28859.0,123.6123,123.7606,123.6024,123.7507,28859.0
2024-05-21 13:45:00,125.17,125.24,125.16,125.18,67838.0,123.7507,123.8199,123.7408,123.7606,67838.0
2024-05-21 13:50:00,125.19,125.28,125.19,125.28,42017.0,123.7705,123.8594,123.7705,123.8594,42017.0
2024-05-21 13:55:00,125.29,125.36,125.26,125.29,33611.0,123.8693,123.9385,123.8397,123.8693,33611.0
2024-05-21 14:00:00,125.29,125.35,125.28,125.32,26052.0,123.8693,123.9286,123.8594,123.899,26052.0
2024-05-21 14:05:00,125.32,125.36,125.3,125.33,21337.0,123.899,123.9385,123.8792,123.9089,21337.0
2024-05-21 14:10:00,125.32,125.33,125.19,125.2,32863.0,123.899,123.9089,123.7705,123.7803,32863.0
2024-05-21 14:15:00,125.21,125.23,125.15,125.16,23843.0,123.7902,123.81,123.7309,123.7408,23843.0
2024-05-21 14:20:00,125.16,125.23,125.15,125.19,26305.0,123.7408,123.81,123.7309,123.7705,26305.0
2024-05-21 14:25:00,125.19,125.2,125.15,125.17,21985.0,123.7705,123.7803,123.7309,123.7507,21985.0
2024-05-21 14:30:00,125.17,125.24,125.15,125.19,61505.0,123.7507,123.8199,123.7309,123.7705,61505.0
2024-05-21 14:35:00,125.19,125.21,125.03,125.04,50115.0,123.7705,123.7902,123.6123,123.6222,50115.0
2024-05-21 14:40:00,125.03,125.05,124.95,125.01,32498.0,123.6123,123.632,123.5332,123.5925,32498.0
2024-05-21 14:45:00,125.0,125.13,125.0,125.11,33103.0,123.5826,123.7111,123.5826,123.6914,33103.0
2024-05-21 14:50:00,125.11,125.14,125.08,125.11,23875.0,123.6914,123.721,123.6617,123.6914,23875.0
2024-05-21 14:55:00,125.11,125.14,125.04,125.07,35700.0,123.6914,123.721,123.6222,123.6518,35700.0
2024-05-21 15:00:00,125.07,125.12,125.07,125.11,31987.0,123.6518,123.7012,123.6518,123.6914,31987.0
2024-05-21 15:05:00,125.11,125.14,125.03,125.12,40094.0,123.6914,123.721,123.6123,123.7012,40094.0
2024-05-21 15:10:00,125.1,125.26,125.09,125.23,28123.0,123.6815,123.8397,123.6716,123.81,28123.0
2024-05-21 15:15:00,125.23,125.25,125.14,125.18,23578.0,123.81,123.8298,123.721,123.7606,23578.0
2024-05-21 15:20:00,125.18,125.19,125.11,125.19,24428.0,123.7606,123.7705,123.6914,123.7705,24428.0
2024-05-21 15:25:00,125.19,125.19,125.09,125.16,36288.0,123.7705,123.7705,123.6716,123.7408,36288.0
2024-05-21 15:30:00,125.17,125.24,125.16,125.19,42271.0,123.7507,123.8199,123.7408,123.7705,42271.0
2024-05-21 15:35:00,125.2,125.33,125.18,125.19,54938.0,123.7803,123.9089,123.7606,123.7705,54938.0
2024-05-21 15:40:00,125.19,125.19,125.09,125.13,52528.0,123.7705,123.7705,123.6716,123.7111,52528.0
2024-05-21 15:45:00,125.13,125.13,124.95,124.98,68053.0,123.7111,123.7111,123.5332,123.5628,68053.0
2024-05-21 15:50:00,124.99,125.0,124.85,124.93,234160.0,123.5727,123.5826,123.4343,123.5134,234160.0
2024-05-21 15:55:00,124.94,124.95,124.59,124.63,483117.0,123.5233,123.5332,123.1773,123.2168,483117.0
2024-05-22 09:30:00,124.63,125.16,124.63,125.08,104008.0,123.2168,123.7408,123.2168,123.6617,104008.0
2024-05-22 09:35:00,125.06,125.07,124.79,124.8,36364.0,123.6419,123.6518,123.375,123.3849,36364.0
2024-05-22 09:40:00,124.82,124.82,124.53,124.55,31524.0,123.4046,123.4046,123.1179,123.1377,31524.0
2024-05-22 09:45:00,124.55,124.75,124.51,124.53,24361.0,123.1377,123.3354,123.0982,123.1179,24361.0
2024-05-22 09:50:00,124.54,124.57,124.27,124.33,38736.0,123.1278,123.1575,122.8609,122.9202,38736.0
2024-05-22 09:55:00,124.32,124.32,124.19,124.28,45349.0,122.9103,122.9103,122.7818,122.8708,45349.0
2024-05-22 10:00:00,124.28,124.42,124.13,124.26,47932.0,122.8708,123.0092,122.7225,122.851,47932.0
2024-05-22 10:05:00,124.25,124.28,124.07,124.07,49964.0,122.8411,122.8708,122.6632,122.6632,49964.0
2024-05-22 10:10:00,124.07,124.21,124.05,124.18,24767.0,122.6632,122.8016,122.6434,122.7719,24767.0
2024-05-22 10:15:00,124.19,124.22,124.1,124.14,28185.0,122.7818,122.8115,122.6928,122.7324,28185.0
2024-05-22 10:20:00,124.16,124.22,124.02,124.07,11590.0,122.7521,122.8115,122.6137,122.6632,11590.0
2024-05-22 10:25:00,124.05,124.15,124.05,124.13,19931.0,122.6434,122.7422,122.6434,122.7225,19931.0
2024-05-22 10:30:00,124.13,124.13,124.03,124.07,33902.0,122.7225,122.7225,122.6236,122.6632,33902.0
2024-05-22 10:35:00,124.06,124.09,123.94,123.95,28908.0,122.6533,122.6829,122.5346,122.5445,28908.0
2024-05-22 10:40:00,123.97,124.02,123.94,124.0,13935.0,122.5643,122.6137,122.5346,122.5939,13935.0
2024-05-22 10:45:00,123.99,124.1,123.99,124.08,39616.0,122.5841,122.6928,122.5841,122.673,39616.0
2024-05-22 10:50:00,124.07,124.25,124.07,124.16,42801.0,122.6632,122.8411,122.6632,122.7521,42801.0
2024-05-22 10:55:00,124.16,124.17,123.98,124.03,18182.0,122.7521,122.762,122.5742,122.6236,18182.0
2024-05-22 11:00:00,124.03,124.12,124.01,124.12,14503.0,122.6236,122.7126,122.6038,122.7126,14503.0
2024-05-22 11:05:00,124.14,124.3,124.13,124.22,24324.0,122.7324,122.8905,122.7225,122.8115,24324.0
2024-05-22 11:10:00,124.23,124.32,124.2,124.32,15378.0,122.8213,122.9103,122.7917,122.9103,15378.0
2024-05-22 11:15:00,124.33,124.35,124.14,124.2,17627.0,122.9202,122.94,122.7324,122.7917,17627.0
2024-05-22 11:20:00,124.21,124.25,124.15,124.19,14233.0,122.8016,122.8411,122.7422,122.7818,14233.0
2024-05-22 11:25:00,124.22,124.29,124.2,124.23,21428.0,122.8115,122.8807,122.7917,122.8213,21428.0
2024-05-22 11:30:00,124.24,124.24,124.12,124.13,11242.0,122.8312,122.8312,122.7126,122.7225,11242.0
2024-05-22 11:35:00,124.14,124.26,124.13,124.23,14741.0,122.7324,122.851,122.7225,122.8213,14741.0
2024-05-22 11:40:00,124.22,124.28,124.2,124.27,21431.0,122.8115,122.8708,122.7917,122.8609,21431.0
2024-05-22 11:45:00,124.27,124.32,124.18,124.28,33221.0,122.8609,122.9103,122.7719,122.8708,33221.0
2024-05-22 11:50:00,124.27,124.32,124.13,124.31,440788.0,122.8609,122.9103,122.7225,122.9004,440788.0
2024-05-22 11:55:00,124.31,124.58,124.31,124.44,55015.0,122.9004,123.1674,122.9004,123.029,55015.0
2024-05-22 12:00:00,124.45,124.61,124.43,124.5,24756.0,123.0388,123.197,123.0191,123.0883,24756.0
2024-05-22 12:05:00,124.5,124.62,124.45,124.55,38378.0,123.0883,123.2069,123.0388,123.1377,38378.0
2024-05-22 12:10:00,124.53,124.55,124.44,124.47,12740.0,123.1179,123.1377,123.029,123.0586,12740.0
2024-05-22 12:15:00,124.49,124.49,124.31,124.32,32341.0,123.0784,123.0784,122.9004,122.9103,32341.0
2024-05-22 12:20:00,124.32,124.35,124.25,124.29,20165.0,122.9103,122.94,122.8411,122.8807,20165.0
2024-05-22 12:25:00,124.29,124.37,124.24,124.26,12967.0,122.8807,122.9597,122.8312,122.851,12967.0
2024-05-22 12:30:00,124.26,124.26,124.11,124.16,17626.0,122.851,122.851,122.7027,122.7521,17626.0
2024-05-22 12:35:00,124.15,124.15,124.06,124.14,13360.0,122.7422,122.7422,122.6533,122.7324,13360.0
2024-05-22 12:40:00,124.15,124.23,124.15,124.19,21183.0,122.7422,122.8213,122.7422,122.7818,21183.0
2024-05-22 12:45:00,124.19,124.26,124.09,124.17,17023.0,122.7818,122.851,122.6829,122.762,17023.0
2024-05-22 12:50:00,124.16,124.31,124.15,124.27,200107.0,122.7521,122.9004,122.7422,122.8609,200107.0
2024-05-22 12:55:00,124.27,124.29,124.12,124.17,46599.0,122.8609,122.8807,122.7126,122.762,46599.0
2024-05-22 13:00:00,124.17,124.21,124.08,124.11,22580.0,122.762,122.8016,122.673,122.7027,22580.0
2024-05-22 13:05:00,124.11,124.32,124.1,124.28,27250.0,122.7027,122.9103,122.6928,122.8708,27250.0
2024-05-22 13:10:00,124.28,124.38,124.27,124.29,24120.0,122.8708,122.9696,122.8609,122.8807,24120.0
2024-05-22 13:15:00,124.31,124.43,124.28,124.36,26151.0,122.9004,123.0191,122.8708,122.9499,26151.0
2024-05-22 13:20:00,124.35,124.36,124.23,124.26,19851.0,122.94,122.9499,122.8213,122.851,19851.0
2024-05-22 13:25:00,124.26,124.27,124.2,124.21,28460.0,122.851,122.8609,122.7917,122.8016,28460.0
2024-05-22 13:30:00,124.2,124.29,124.2,124.25,15521.0,122.7917,122.8807,122.7917,122.8411,15521.0
2024-05-22 13:35:00,124.24,124.24,124.04,124.14,27393.0,122.8312,122.8312,122.6335,122.7324,27393.0
2024-05-22 13:40:00,124.14,124.19,124.02,124.04,24827.0,122.7324,122.7818,122.6137,122.6335,24827.0
2024-05-22 13:45:00,124.04,124.16,123.97,124.03,25279.0,122.6335,122.7521,122.5643,122.6236,25279.0
2024-05-22 13:50:00,124.03,124.04,123.91,123.93,20666.0,122.6236,122.6335,122.505,122.5247,20666.0
2024-05-22 13:55:00,123.91,123.99,123.88,123.99,24038.0,122.505,122.5841,122.4753,122.5841,24038.0
2024-05-22 14:00:00,123.99,123.99,123.45,123.67,78667.0,122.5841,122.5841,122.0502,122.2677,78667.0
2024-05-22 14:05:00,123.68,123.79,123.64,123.66,16367.0,122.2776,122.3863,122.238,122.2578,16367.0
2024-05-22 14:10:00,123.65,123.7,123.62,123.65,25297.0,122.2479,122.2973,122.2183,122.2479,25297.0
2024-05-22 14:15:00,123.65,123.66,123.52,123.59,25305.0,122.2479,122.2578,122.1194,122.1886,25305.0
2024-05-22 14:20:00,123.59,123.6,123.33,123.45,23513.0,122.1886,122.1985,121.9315,122.0502,23513.0
2024-05-22 14:25:00,123.45,123.46,123.29,123.4,33716.0,122.0502,122.0601,121.892,122.0007,33716.0
2024-05-22 14:30:00,123.41,123.52,123.39,123.45,29703.0,122.0106,122.1194,121.9909,122.0502,29703.0
2024-05-22 14:35:00,123.45,123.65,123.44,123.62,24168.0,122.0502,122.2479,122.0403,122.2183,24168.0
2024-05-22 14:40:00,123.61,123.64,123.54,123.64,27878.0,122.2084,122.238,122.1392,122.238,27878.0
2024-05-22 14:45:00,123.63,123.79,123.63,123.76,25331.0,122.2281,122.3863,122.2281,122.3567,25331.0
2024-05-22 14:50:00,123.79,123.81,123.75,123.77,19134.0,122.3863,122.4061,122.3468,122.3666,19134.0
2024-05-22 14:55:00,123.76,123.86,123.74,123.82,25086.0,122.3567,122.4555,122.3369,122.416,25086.0
2024-05-22 15:00:00,123.81,123.9,123.75,123.8,33843.0,122.4061,122.4951,122.3468,122.3962,33843.0
2024-05-22 15:05:00,123.8,123.94,123.8,123.85,25027.0,122.3962,122.5346,122.3962,122.4456,25027.0
2024-05-22 15:10:00,123.85,123.9,123.81,123.87,30214.0,122.4456,122.4951,122.4061,122.4654,30214.0
2024-05-22 15:15:00,123.86,123.91,123.67,123.72,46783.0,122.4555,122.505,122.2677,122.3171,46783.0
2024-05-22 15:20:00,123.72,123.96,123.72,123.95,53213.0,122.3171,122.5544,122.3171,122.5445,53213.0
2024-05-22 15:25:00,123.96,123.96,123.85,123.91,30790.0,122.5544,122.5544,122.4456,122.505,30790.0
2024-05-22 15:30:00,123.91,124.15,123.9,124.08,41960.0,122.505,122.7422,122.4951,122.673,41960.0
2024-05-22 15:35:00,124.07,124.14,124.0,124.0,41069.0,122.6632,122.7324,122.5939,122.5939,41069.0
2024-05-22 15:40:00,124.02,124.2,124.01,124.13,103036.0,122.6137,122.7917,122.6038,122.7225,103036.0
2024-05-22 15:45:00,124.14,124.31,124.13,124.23,78465.0,122.7324,122.9004,122.7225,122.8213,78465.0
2024-05-22 15:50:00,124.25,124.29,123.95,124.2,170796.0,122.8411,122.8807,122.5445,122.7917,170796.0
2024-05-22 15:55:00,124.2,124.71,124.2,124.6,398767.0,122.7917,123.2959,122.7917,123.1871,398767.0
2024-05-23 09:30:00,126.55,126.7,125.4,125.56,180500.0,125.115,125.2633,123.9781,124.1363,180500.0
2024-05-23 09:35:00,125.54,125.71,125.28,125.31,33288.0,124.1165,124.2846,123.8594,123.8891,33288.0
2024-05-23 09:40:00,125.3,125.35,124.82,124.93,40237.0,123.8792,123.9286,123.4046,123.5134,40237.0
2024-05-23 09:45:00,124.91,124.91,124.26,124.29,60826.0,123.4936,123.4936,122.851,122.8807,60826.0
2024-05-23 09:50:00,124.29,124.42,124.08,124.35,70764.0,122.8807,123.0092,122.673,122.94,70764.0
2024-05-23 09:55:00,124.36,124.77,124.32,124.7,76554.0,122.9499,123.3552,122.9103,123.286,76554.0
2024-05-23 10:00:00,124.7,124.94,124.67,124.86,43130.0,123.286,123.5233,123.2563,123.4442,43130.0
2024-05-23 10:05:00,124.87,125.09,124.78,125.02,41382.0,123.4541,123.6716,123.3651,123.6024,41382.0
2024-05-23 10:10:00,125.01,125.07,124.95,125.04,23141.0,123.5925,123.6518,123.5332,123.6222,23141.0
2024-05-23 10:15:00,125.04,125.14,124.83,124.92,21502.0,123.6222,123.721,123.4145,123.5035,21502.0
2024-05-23 10:20:00,124.93,124.98,124.74,124.93,23109.0,123.5134,123.5628,123.3256,123.5134,23109.0
2024-05-23 10:25:00,124.9,124.96,124.81,124.91,15841.0,123.4837,123.5431,123.3948,123.4936,15841.0
2024-05-23 10:30:00,124.93,124.95,124.71,124.8,22992.0,123.5134,123.5332,123.2959,123.3849,22992.0
2024-05-23 10:35:00,124.83,124.96,124.83,124.93,21713.0,123.4145,123.5431,123.4145,123.5134,21713.0
2024-05-23 10:40:00,124.93,124.99,124.85,124.85,36215.0,123.5134,123.5727,123.4343,123.4343,36215.0
2024-05-23 10:45:00,124.84,124.84,124.68,124.73,38885.0,123.4244,123.4244,123.2662,123.3157,38885.0
2024-05-23 10:50:00,124.71,124.74,124.55,124.55,70529.0,123.2959,123.3256,123.1377,123.1377,70529.0
2024-05-23 10:55:00,124.5,124.59,124.35,124.43,47176.0,123.0883,123.1773,122.94,123.0191,47176.0
2024-05-23 11:00:00,124.45,124.67,124.45,124.52,23885.0,123.0388,123.2563,123.0388,123.108,23885.0
2024-05-23 11:05:00,124.55,124.71,124.5,124.68,22082.0,123.1377,123.2959,123.0883,123.2662,22082.0
2024-05-23 11:10:00,124.67,124.71,124.54,124.59,15871.0,123.2563,123.2959,123.1278,123.1773,15871.0
2024-05-23 11:15:00,124.59,124.72,124.51,124.68,36292.0,123.1773,123.3058,123.0982,123.2662,36292.0
2024-05-23 11:20:00,124.68,124.95,124.68,124.93,32531.0,123.2662,123.5332,123.2662,123.5134,32531.0
2024-05-23 11:25:00,124.92,124.97,124.81,124.88,19147.0,123.5035,123.5529,123.3948,123.464,19147.0
2024-05-23 11:30:00,124.88,124.92,124.81,124.92,31114.0,123.464,123.5035,123.3948,123.5035,31114.0
2024-05-23 11:35:00,124.93,124.97,124.87,124.92,19136.0,123.5134,123.5529,123.4541,123.5035,19136.0
2024-05-23 11:40:00,124.92,125.06,124.89,125.05,43277.0,123.5035,123.6419,123.4739,123.632,43277.0
2024-05-23 11:45:00,125.06,125.06,124.88,124.94,65182.0,123.6419,123.6419,123.464,123.5233,65182.0
2024-05-23 11:50:00,124.95,125.12,124.95,125.04,23925.0,123.5332,123.7012,123.5332,123.6222,23925.0
2024-05-23 11:55:00,125.05,125.12,125.0,125.01,12887.0,123.632,123.7012,123.5826,123.5925,12887.0
2024-05-23 12:00:00,125.01,125.1,124.98,125.01,42194.0,123.5925,123.6815,123.5628,123.5925,42194.0
2024-05-23 12:05:00,125.0,125.04,124.83,124.86,37554.0,123.5826,123.6222,123.4145,123.4442,37554.0
2024-05-23 12:10:00,124.85,125.01,124.79,124.92,37232.0,123.4343,123.5925,123.375,123.5035,37232.0
2024-05-23 12:15:00,124.93,125.08,124.88,125.01,23251.0,123.5134,123.6617,123.464,123.5925,23251.0
2024-05-23 12:20:00,125.03,125.1,125.0,125.08,9114.0,123.6123,123.6815,123.5826,123.6617,9114.0
2024-05-23 12:25:00,125.05,125.14,125.01,125.14,10164.0,123.632,123.721,123.5925,123.721,10164.0
2024-05-23 12:30:00,125.13,125.21,125.12,125.17,20765.0,123.7111,123.7902,123.7012,123.7507,20765.0
2024-05-23 12:35:00,125.16,125.35,125.16,125.25,43685.0,123.7408,123.9286,123.7408,123.8298,43685.0
2024-05-23 12:40:00,125.26,125.28,125.21,125.23,44755.0,123.8397,123.8594,123.7902,123.81,44755.0
2024-05-23 12:45:00,125.22,125.22,125.0,125.09,24717.0,123.8001,123.8001,123.5826,123.6716,24717.0
2024-05-23 12:50:00,125.08,125.14,124.97,125.06,23901.0,123.6617,123.721,123.5529,123.6419,23901.0
2024-05-23 12:55:00,125.03,125.12,125.03,125.05,26726.0,123.6123,123.7012,123.6123,123.632,26726.0
2024-05-23 13:00:00,125.04,125.13,125.02,125.07,15351.0,123.6222,123.7111,123.6024,123.6518,15351.0
2024-05-23 13:05:00,125.1,125.16,124.98,125.03,34450.0,123.6815,123.7408,123.5628,123.6123,34450.0
2024-05-23 13:10:00,125.01,125.02,124.89,124.98,21208.0,123.5925,123.6024,123.4739,123.5628,21208.0
2024-05-23 13:15:00,124.98,125.05,124.73,124.75,20272.0,123.5628,123.632,123.3157,123.3354,20272.0
2024-05-23 13:20:00,124.76,124.85,124.65,124.85,34446.0,123.3453,123.4343,123.2366,123.4343,34446.0
2024-05-23 13:25:00,124.83,124.83,124.69,124.73,8157.0,123.4145,123.4145,123.2761,123.3157,8157.0
2024-05-23 13:30:00,124.73,124.74,124.62,124.67,17814.0,123.3157,123.3256,123.2069,123.2563,17814.0
2024-05-23 13:35:00,124.68,124.69,124.44,124.49,24476.0,123.2662,123.2761,123.029,123.0784,24476.0
2024-05-23 13:40:00,124.51,124.69,124.2,124.26,50127.0,123.0982,123.2761,122.7917,122.851,50127.0
2024-05-23 13:45:00,124.23,124.28,124.02,124.04,77201.0,122.8213,122.8708,122.6137,122.6335,77201.0
2024-05-23 13:50:00,124.05,124.26,123.95,124.03,113514.0,122.6434,122.851,122.5445,122.6236,113514.0
2024-05-23 13:55:00,124.04,124.09,123.79,123.84,90440.0,122.6335,122.6829,122.3863,122.4358,90440.0
2024-05-23 14:00:00,123.83,123.93,123.59,123.62,52711.0,122.4259,122.5247,122.1886,122.2183,52711.0
2024-05-23 14:05:00,123.63,123.78,123.56,123.74,20491.0,122.2281,122.3764,122.1589,122.3369,20491.0
2024-05-23 14:10:00,123.76,123.86,123.65,123.71,31091.0,122.3567,122.4555,122.2479,122.3072,31091.0
2024-05-23 14:15:00,123.7,123.83,123.52,123.52,36462.0,122.2973,122.4259,122.1194,122.1194,36462.0
2024-05-23 14:20:00,123.52,123.73,123.52,123.62,23640.0,122.1194,122.327,122.1194,122.2183,23640.0
2024-05-23 14:25:00,123.61,123.75,123.58,123.58,18089.0,122.2084,122.3468,122.1787,122.1787,18089.0
2024-05-23 14:30:00,123.57,123.62,123.42,123.59,20778.0,122.1688,122.2183,122.0205,122.1886,20778.0
2024-05-23 14:35:00,123.58,123.67,123.52,123.65,31479.0,122.1787,122.2677,122.1194,122.2479,31479.0
2024-05-23 14:40:00,123.65,123.83,123.58,123.59,23869.0,122.2479,122.4259,122.1787,122.1886,23869.0
2024-05-23 14:45:00,123.6,123.66,123.48,123.54,20199.0,122.1985,122.2578,122.0798,122.1392,20199.0
2024-05-23 14:50:00,123.54,123.56,123.33,123.33,45186.0,122.1392,122.1589,121.9315,121.9315,45186.0
2024-05-23 14:55:00,123.34,123.46,123.33,123.46,35018.0,121.9414,122.0601,121.9315,122.0601,35018.0
2024-05-23 15:00:00,123.45,123.5,123.23,123.26,45024.0,122.0502,122.0996,121.8327,121.8623,45024.0
2024-05-23 15:05:00,123.29,123.37,123.16,123.34,48359.0,121.892,121.9711,121.7635,121.9414,48359.0
2024-05-23 15:10:00,123.34,123.41,123.24,123.38,40606.0,121.9414,122.0106,121.8426,121.981,40606.0
2024-05-23 15:15:00,123.38,123.55,123.3,123.5,26468.0,121.981,122.149,121.9019,122.0996,26468.0
2024-05-23 15:20:00,123.52,123.59,123.31,123.35,22027.0,122.1194,122.1886,121.9118,121.9513,22027.0
2024-05-23 15:25:00,123.34,123.39,123.26,123.28,42361.0,121.9414,121.9909,121.8623,121.8821,42361.0
2024-05-23 15:30:00,123.3,123.4,123.29,123.39,46451.0,121.9019,122.0007,121.892,121.9909,46451.0
2024-05-23 15:35:00,123.41,123.51,123.37,123.47,33798.0,122.0106,122.1095,121.9711,122.07,33798.0
2024-05-23 15:40:00,123.46,123.65,123.39,123.6,58096.0,122.0601,122.2479,121.9909,122.1985,58096.0
2024-05-23 15:45:00,123.58,123.88,123.48,123.79,127634.0,122.1787,122.4753,122.0798,122.3863,127634.0
2024-05-23 15:50:00,123.8,124.0,123.63,123.97,175092.0,122.3962,122.5939,122.2281,122.5643,175092.0
2024-05-23 15:55:00,123.97,124.21,123.77,124.1,280984.0,122.5643,122.8016,122.3666,122.6928,280984.0
2024-05-24 09:30:00,123.42,123.48,122.64,122.74,124984.0,122.0205,122.0798,121.2494,121.3482,124984.0
2024-05-24 09:35:00,122.71,123.02,122.43,122.48,73278.0,121.3186,121.6251,121.0417,121.0912,73278.0
2024-05-24 09:40:00,122.49,122.53,122.04,122.04,70129.0,121.1011,121.1406,120.6562,120.6562,70129.0
2024-05-24 09:45:00,122.04,122.35,122.03,122.06,77271.0,120.6562,120.9627,120.6463,120.6759,77271.0
2024-05-24 09:50:00,122.07,122.25,121.98,122.01,48946.0,120.6858,120.8638,120.5968,120.6265,48946.0
2024-05-24 09:55:00,122.02,122.14,121.87,121.92,128396.0,120.6364,120.755,120.4881,120.5375,128396.0
2024-05-24 10:00:00,121.92,122.19,121.79,121.87,131368.0,120.5375,120.8045,120.409,120.4881,131368.0
2024-05-24 10:05:00,121.87,122.15,121.86,121.99,74653.0,120.4881,120.7649,120.4782,120.6067,74653.0
2024-05-24 10:10:00,122.0,122.08,121.78,121.87,38406.0,120.6166,120.6957,120.3991,120.4881,38406.0
2024-05-24 10:15:00,121.86,121.99,121.78,121.85,72218.0,120.4782,120.6067,120.3991,120.4683,72218.0
2024-05-24 10:20:00,121.84,121.9,121.42,121.49,108478.0,120.4584,120.5178,120.0432,120.1124,108478.0
2024-05-24 10:25:00,121.48,121.74,121.42,121.46,100868.0,120.1025,120.3596,120.0432,120.0827,100868.0
2024-05-24 10:30:00,121.48,121.62,121.46,121.58,64152.0,120.1025,120.2409,120.0827,120.2014,64152.0
2024-05-24 10:35:00,121.58,121.69,121.45,121.61,41524.0,120.2014,120.3101,120.0729,120.231,41524.0
2024-05-24 10:40:00,121.6,121.86,121.45,121.45,76774.0,120.2212,120.4782,120.0729,120.0729,76774.0
2024-05-24 10:45:00,121.46,121.93,121.46,121.86,48725.0,120.0827,120.5474,120.0827,120.4782,48725.0
2024-05-24 10:50:00,121.87,122.35,121.83,122.35,76203.0,120.4881,120.9627,120.4486,120.9627,76203.0
2024-05-24 10:55:00,122.36,122.48,122.3,122.44,61391.0,120.9725,121.0912,120.9132,121.0516,61391.0
2024-05-24 11:00:00,122.44,122.57,122.4,122.56,36850.0,121.0516,121.1802,121.0121,121.1703,36850.0
2024-05-24 11:05:00,122.51,122.67,122.47,122.61,64959.0,121.1208,121.279,121.0813,121.2197,64959.0
2024-05-24 11:10:00,122.6,122.8,122.54,122.76,29600.0,121.2098,121.4076,121.1505,121.368,29600.0
2024-05-24 11:15:00,122.77,122.78,122.64,122.76,24400.0,121.3779,121.3878,121.2494,121.368,24400.0
2024-05-24 11:20:00,122.77,122.78,122.65,122.67,24253.0,121.3779,121.3878,121.2593,121.279,24253.0
2024-05-24 11:25:00,122.69,122.73,122.56,122.58,53687.0,121.2988,121.3383,121.1703,121.19,53687.0
2024-05-24 11:30:00,122.58,122.68,122.57,122.64,49865.0,121.19,121.2889,121.1802,121.2494,49865.0
2024-05-24 11:35:00,122.63,122.73,122.44,122.57,89996.0,121.2395,121.3383,121.0516,121.1802,89996.0
2024-05-24 11:40:00,122.57,122.78,122.55,122.64,21445.0,121.1802,121.3878,121.1604,121.2494,21445.0
2024-05-24 11:45:00,122.62,122.71,122.58,122.7,21950.0,121.2296,121.3186,121.19,121.3087,21950.0
2024-05-24 11:50:00,122.69,122.76,122.63,122.76,24134.0,121.2988,121.368,121.2395,121.368,24134.0
2024-05-24 11:55:00,122.76,122.79,122.68,122.79,32466.0,121.368,121.3977,121.2889,121.3977,32466.0
2024-05-24 12:00:00,122.8,122.82,122.69,122.81,38626.0,121.4076,121.4273,121.2988,121.4174,38626.0
2024-05-24 12:05:00,122.8,123.05,122.73,123.04,302392.0,121.4076,121.6547,121.3383,121.6448,302392.0
2024-05-24 12:10:00,123.04,123.1,122.87,122.96,57920.0,121.6448,121.7042,121.4768,121.5657,57920.0
2024-05-24 12:15:00,122.97,123.14,122.86,123.02,56514.0,121.5756,121.7437,121.4669,121.6251,56514.0
2024-05-24 12:20:00,123.03,123.06,122.89,122.91,18252.0,121.6349,121.6646,121.4965,121.5163,18252.0
2024-05-24 12:25:00,122.92,123.13,122.91,123.03,63808.0,121.5262,121.7338,121.5163,121.6349,63808.0
2024-05-24 12:30:00,123.04,123.05,122.92,123.0,28803.0,121.6448,121.6547,121.5262,121.6053,28803.0
2024-05-24 12:35:00,123.01,123.06,122.9,122.92,24189.0,121.6152,121.6646,121.5064,121.5262,24189.0
2024-05-24 12:40:00,122.91,122.96,122.87,122.87,29425.0,121.5163,121.5657,121.4768,121.4768,29425.0
2024-05-24 12:45:00,122.86,122.88,122.76,122.87,28687.0,121.4669,121.4866,121.368,121.4768,28687.0
2024-05-24 12:50:00,122.86,122.99,122.81,122.97,18084.0,121.4669,121.5954,121.4174,121.5756,18084.0
2024-05-24 12:55:00,122.97,122.97,122.87,122.91,18238.0,121.5756,121.5756,121.4768,121.5163,18238.0
2024-05-24 13:00:00,122.91,122.99,122.83,122.83,45387.0,121.5163,121.5954,121.4372,121.4372,45387.0
2024-05-24 13:05:00,122.82,123.12,122.81,123.01,48956.0,121.4273,121.7239,121.4174,121.6152,48956.0
2024-05-24 13:10:00,123.02,123.18,123.0,123.14,26509.0,121.6251,121.7832,121.6053,121.7437,26509.0
2024-05-24 13:15:00,123.13,123.19,123.06,123.13,22945.0,121.7338,121.7931,121.6646,121.7338,22945.0
2024-05-24 13:20:00,123.14,123.28,123.14,123.28,16120.0,121.7437,121.8821,121.7437,121.8821,16120.0
2024-05-24 13:25:00,123.3,123.5,123.3,123.49,49572.0,121.9019,122.0996,121.9019,122.0897,49572.0
2024-05-24 13:30:00,123.48,123.51,123.21,123.23,31908.0,122.0798,122.1095,121.8129,121.8327,31908.0
2024-05-24 13:35:00,123.26,123.41,123.25,123.31,52578.0,121.8623,122.0106,121.8524,121.9118,52578.0
2024-05-24 13:40:00,123.33,123.34,123.21,123.26,29529.0,121.9315,121.9414,121.8129,121.8623,29529.0
2024-05-24 13:45:00,123.26,123.26,123.14,123.2,23754.0,121.8623,121.8623,121.7437,121.803,23754.0
2024-05-24 13:50:00,123.21,123.29,123.1,123.11,55016.0,121.8129,121.892,121.7042,121.714,55016.0
2024-05-24 13:55:00,123.11,123.23,123.07,123.21,34647.0,121.714,121.8327,121.6745,121.8129,34647.0
2024-05-24 14:00:00,123.21,123.32,123.19,123.31,83473.0,121.8129,121.9217,121.7931,121.9118,83473.0
2024-05-24 14:05:00,123.32,123.42,123.25,123.37,42210.0,121.9217,122.0205,121.8524,121.9711,42210.0
2024-05-24 14:10:00,123.35,123.36,123.26,123.33,26099.0,121.9513,121.9612,121.8623,121.9315,26099.0
2024-05-24 14:15:00,123.32,123.34,123.27,123.27,19563.0,121.9217,121.9414,121.8722,121.8722,19563.0
2024-05-24 14:20:00,123.28,123.28,123.03,123.04,27948.0,121.8821,121.8821,121.6349,121.6448,27948.0
2024-05-24 14:25:00,123.03,123.06,122.93,123.01,37902.0,121.6349,121.6646,121.5361,121.6152,37902.0
2024-05-24 14:30:00,123.02,123.18,122.99,123.13,32151.0,121.6251,121.7832,121.5954,121.7338,32151.0
2024-05-24 14:35:00,123.14,123.3,123.05,123.22,41502.0,121.7437,121.9019,121.6547,121.8228,41502.0
2024-05-24 14:40:00,123.26,123.27,123.17,123.19,16438.0,121.8623,121.8722,121.7734,121.7931,16438.0
2024-05-24 14:45:00,123.19,123.25,123.19,123.22,12636.0,121.7931,121.8524,121.7931,121.8228,12636.0
2024-05-24 14:50:00,123.22,123.3,123.22,123.23,21828.0,121.8228,121.9019,121.8228,121.8327,21828.0
2024-05-24 14:55:00,123.23,123.24,123.09,123.14,29706.0,121.8327,121.8426,121.6943,121.7437,29706.0
2024-05-24 15:00:00,123.13,123.13,122.89,122.98,25418.0,121.7338,121.7338,121.4965,121.5855,25418.0
2024-05-24 15:05:00,122.99,123.05,122.91,122.92,30379.0,121.5954,121.6547,121.5163,121.5262,30379.0
2024-05-24 15:10:00,122.91,123.0,122.91,122.93,26153.0,121.5163,121.6053,121.5163,121.5361,26153.0
2024-05-24 15:15:00,122.91,122.98,122.87,122.94,28969.0,121.5163,121.5855,121.4768,121.546,28969.0
2024-05-24 15:20:00,122.95,122.99,122.92,122.94,17695.0,121.5559,121.5954,121.5262,121.546,17695.0
2024-05-24 15:25:00,122.94,122.95,122.86,122.93,24791.0,121.546,121.5559,121.4669,121.5361,24791.0
2024-05-24 15:30:00,122.92,123.07,122.89,122.98,46117.0,121.5262,121.6745,121.4965,121.5855,46117.0
2024-05-24 15:35:00,122.98,123.04,122.88,122.93,44687.0,121.5855,121.6448,121.4866,121.5361,44687.0
2024-05-24 15:40:00,122.91,122.92,122.64,122.66,45995.0,121.5163,121.5262,121.2494,121.2691,45995.0
2024-05-24 15:45:00,122.65,122.81,122.64,122.73,63531.0,121.2593,121.4174,121.2494,121.3383,63531.0
2024-05-24 15:50:00,122.73,122.87,122.71,122.87,103798.0,121.3383,121.4768,121.3186,121.4768,103798.0
2024-05-24 15:55:00,122.88,122.96,122.78,122.91,225378.0,121.4866,121.5657,121.3878,121.5163,225378.0
2024-05-28 09:30:00,123.24,123.69,123.01,123.67,133704.0,121.8426,122.2875,121.6152,122.2677,133704.0
2024-05-28 09:35:00,123.62,124.23,123.57,124.15,81608.0,122.2183,122.8213,122.1688,122.7422,81608.0
2024-05-28 09:40:00,124.13,124.43,123.97,124.34,94379.0,122.7225,123.0191,122.5643,122.9301,94379.0
2024-05-28 09:45:00,124.33,124.44,124.07,124.17,106199.0,122.9202,123.029,122.6632,122.762,106199.0
2024-05-28 09:50:00,124.17,124.3,124.1,124.24,119667.0,122.762,122.8905,122.6928,122.8312,119667.0
2024-05-28 09:55:00,124.31,124.33,124.07,124.26,89003.0,122.9004,122.9202,122.6632,122.851,89003.0
2024-05-28 10:00:00,124.28,124.52,124.08,124.45,75447.0,122.8708,123.108,122.673,123.0388,75447.0
2024-05-28 10:05:00,124.43,124.82,124.4,124.77,89865.0,123.0191,123.4046,122.9894,123.3552,89865.0
2024-05-28 10:10:00,124.75,124.79,124.38,124.43,106923.0,123.3354,123.375,122.9696,123.0191,106923.0
2024-05-28 10:15:00,124.43,124.6,124.33,124.33,127940.0,123.0191,123.1871,122.9202,122.9202,127940.0
2024-05-28 10:20:00,124.34,124.51,124.31,124.48,74608.0,122.9301,123.0982,122.9004,123.0685,74608.0
2024-05-28 10:25:00,124.45,124.49,124.32,124.47,49531.0,123.0388,123.0784,122.9103,123.0586,49531.0
2024-05-28 10:30:00,124.45,124.56,124.34,124.36,55931.0,123.0388,123.1476,122.9301,122.9499,55931.0
2024-05-28 10:35:00,124.36,124.48,124.26,124.27,50039.0,122.9499,123.0685,122.851,122.8609,50039.0
2024-05-28 10:40:00,124.28,124.63,124.27,124.49,51411.0,122.8708,123.2168,122.8609,123.0784,51411.0
2024-05-28 10:45:00,124.51,124.51,124.26,124.39,35350.0,123.0982,123.0982,122.851,122.9795,35350.0
2024-05-28 10:50:00,124.39,124.49,124.39,124.47,30506.0,122.9795,123.0784,122.9795,123.0586,30506.0
2024-05-28 10:55:00,124.48,124.66,124.47,124.61,53672.0,123.0685,123.2465,123.0586,123.197,53672.0
2024-05-28 11:00:00,124.61,124.71,124.56,124.56,21762.0,123.197,123.2959,123.1476,123.1476,21762.0
2024-05-28 11:05:00,124.56,124.58,124.47,124.51,27860.0,123.1476,123.1674,123.0586,123.0982,27860.0
2024-05-28 11:10:00,124.52,124.65,124.52,124.6,28267.0,123.108,123.2366,123.108,123.1871,28267.0
2024-05-28 11:15:00,124.6,124.6,124.39,124.45,28038.0,123.1871,123.1871,122.9795,123.0388,28038.0
2024-05-28 11:20:00,124.48,124.48,124.42,124.43,39712.0,123.0685,123.0685,123.0092,123.0191,39712.0
2024-05-28 11:25:00,124.42,124.46,124.29,124.35,37736.0,123.0092,123.0487,122.8807,122.94,37736.0
2024-05-28 11:30:00,124.36,124.48,124.34,124.42,24114.0,122.9499,123.0685,122.9301,123.0092,24114.0
2024-05-28 11:35:00,124.44,124.49,124.44,124.46,22658.0,123.029,123.0784,123.029,123.0487,22658.0
2024-05-28 11:40:00,124.46,124.51,124.38,124.5,49096.0,123.0487,123.0982,122.9696,123.0883,49096.0
2024-05-28 11:45:00,124.5,124.69,124.49,124.59,37093.0,123.0883,123.2761,123.0784,123.1773,37093.0
2024-05-28 11:50:00,124.6,124.63,124.45,124.5,61305.0,123.1871,123.2168,123.0388,123.0883,61305.0
2024-05-28 11:55:00,124.48,124.61,124.39,124.61,49334.0,123.0685,123.197,122.9795,123.197,49334.0
2024-05-28 12:00:00,124.59,124.63,124.37,124.42,57392.0,123.1773,123.2168,122.9597,123.0092,57392.0
2024-05-28 12:05:00,124.43,124.48,124.32,124.47,51559.0,123.0191,123.0685,122.9103,123.0586,51559.0
2024-05-28 12:10:00,124.47,124.59,124.44,124.57,34311.0,123.0586,123.1773,123.029,123.1575,34311.0
2024-05-28 12:15:00,124.58,124.58,124.32,124.34,27090.0,123.1674,123.1674,122.9103,122.9301,27090.0
2024-05-28 12:20:00,124.34,124.37,124.26,124.28,20730.0,122.9301,122.9597,122.851,122.8708,20730.0
2024-05-28 12:25:00,124.28,124.3,124.2,124.2,23669.0,122.8708,122.8905,122.7917,122.7917,23669.0
2024-05-28 12:30:00,124.19,124.2,124.09,124.16,26721.0,122.7818,122.7917,122.6829,122.7521,26721.0
2024-05-28 12:35:00,124.16,124.16,124.02,124.03,33319.0,122.7521,122.7521,122.6137,122.6236,33319.0
2024-05-28 12:40:00,124.03,124.06,123.91,123.95,44624.0,122.6236,122.6533,122.505,122.5445,44624.0
2024-05-28 12:45:00,123.95,123.99,123.91,123.96,20012.0,122.5445,122.5841,122.505,122.5544,20012.0
2024-05-28 12:50:00,124.0,124.1,123.95,124.0,32474.0,122.5939,122.6928,122.5445,122.5939,32474.0
2024-05-28 12:55:00,124.01,124.01,123.86,123.93,33883.0,122.6038,122.6038,122.4555,122.5247,33883.0
2024-05-28 13:00:00,123.94,124.03,123.87,123.92,43384.0,122.5346,122.6236,122.4654,122.5149,43384.0
2024-05-28 13:05:00,123.92,124.13,123.91,124.13,22938.0,122.5149,122.7225,122.505,122.7225,22938.0
2024-05-28 13:10:00,124.12,124.17,124.06,124.11,33190.0,122.7126,122.762,122.6533,122.7027,33190.0
2024-05-28 13:15:00,124.11,124.11,123.94,123.98,24478.0,122.7027,122.7027,122.5346,122.5742,24478.0
2024-05-28 13:20:00,123.97,124.07,123.94,124.07,19485.0,122.5643,122.6632,122.5346,122.6632,19485.0
2024-05-28 13:25:00,124.07,124.08,123.95,123.99,26261.0,122.6632,122.673,122.5445,122.5841,26261.0
2024-05-28 13:30:00,123.99,124.12,123.96,124.11,15843.0,122.5841,122.7126,122.5544,122.7027,15843.0
2024-05-28 13:35:00,124.11,124.17,124.06,124.17,26881.0,122.7027,122.762,122.6533,122.762,26881.0
2024-05-28 13:40:00,124.19,124.2,124.06,124.14,21474.0,122.7818,122.7917,122.6533,122.7324,21474.0
2024-05-28 13:45:00,124.15,124.17,124.08,124.14,30806.0,122.7422,122.762,122.673,122.7324,30806.0
2024-05-28 13:50:00,124.15,124.24,124.03,124.1,36374.0,122.7422,122.8312,122.6236,122.6928,36374.0
2024-05-28 13:55:00,124.09,124.17,124.06,124.13,15044.0,122.6829,122.762,122.6533,122.7225,15044.0
2024-05-28 14:00:00,124.12,124.26,124.08,124.26,22329.0,122.7126,122.851,122.673,122.851,22329.0
2024-05-28 14:05:00,124.25,124.27,124.21,124.25,24779.0,122.8411,122.8609,122.8016,122.8411,24779.0
2024-05-28 14:10:00,124.25,124.29,124.21,124.27,29953.0,122.8411,122.8807,122.8016,122.8609,29953.0
2024-05-28 14:15:00,124.26,124.27,124.18,124.25,24773.0,122.851,122.8609,122.7719,122.8411,24773.0
2024-05-28 14:20:00,124.23,124.24,124.12,124.17,29609.0,122.8213,122.8312,122.7126,122.762,29609.0
2024-05-28 14:25:00,124.17,124.19,124.05,124.13,31702.0,122.762,122.7818,122.6434,122.7225,31702.0
2024-05-28 14:30:00,124.13,124.13,123.93,123.94,26107.0,122.7225,122.7225,122.5247,122.5346,26107.0
2024-05-28 14:35:00,123.91,123.93,123.81,123.86,28378.0,122.505,122.5247,122.4061,122.4555,28378.0
2024-05-28 14:40:00,123.87,123.97,123.87,123.91,20323.0,122.4654,122.5643,122.4654,122.505,20323.0
2024-05-28 14:45:00,123.91,123.95,123.73,123.79,35282.0,122.505,122.5445,122.327,122.3863,35282.0
2024-05-28 14:50:00,123.79,123.8,123.7,123.8,35845.0,122.3863,122.3962,122.2973,122.3962,35845.0
2024-05-28 14:55:00,123.79,123.91,123.79,123.87,33765.0,122.3863,122.505,122.3863,122.4654,33765.0
2024-05-28 15:00:00,123.87,123.93,123.84,123.86,34417.0,122.4654,122.5247,122.4358,122.4555,34417.0
2024-05-28 15:05:00,123.85,124.04,123.85,124.04,41138.0,122.4456,122.6335,122.4456,122.6335,41138.0
2024-05-28 15:10:00,124.08,124.08,123.94,124.01,36823.0,122.673,122.673,122.5346,122.6038,36823.0
2024-05-28 15:15:00,124.0,124.03,123.92,124.03,23608.0,122.5939,122.6236,122.5149,122.6236,23608.0
2024-05-28 15:20:00,124.03,124.07,123.91,124.06,72114.0,122.6236,122.6632,122.505,122.6533,72114.0
2024-05-28 15:25:00,124.07,124.17,124.04,124.08,45805.0,122.6632,122.762,122.6335,122.673,45805.0
2024-05-28 15:30:00,124.09,124.24,124.05,124.2,48449.0,122.6829,122.8312,122.6434,122.7917,48449.0
2024-05-28 15:35:00,124.2,124.26,124.15,124.16,44080.0,122.7917,122.851,122.7422,122.7521,44080.0
2024-05-28 15:40:00,124.15,124.17,124.09,124.09,44070.0,122.7422,122.762,122.6829,122.6829,44070.0
2024-05-28 15:45:00,124.1,124.27,124.1,124.22,54749.0,122.6928,122.8609,122.6928,122.8115,54749.0
2024-05-28 15:50:00,124.22,124.27,124.09,124.27,119087.0,122.8115,122.8609,122.6829,122.8609,119087.0
2024-05-28 15:55:00,124.27,124.59,124.26,124.51,358655.0,122.8609,123.1773,122.851,123.0982,358655.0
2024-05-29 09:30:00,122.99,123.44,122.77,123.18,118250.0,121.5954,122.0403,121.3779,121.7832,118250.0
2024-05-29 09:35:00,123.17,123.28,122.82,123.11,64877.0,121.7734,121.8821,121.4273,121.714,64877.0
2024-05-29 09:40:00,123.08,123.08,122.82,123.01,33978.0,121.6844,121.6844,121.4273,121.6152,33978.0
2024-05-29 09:45:00,122.97,123.27,122.94,123.23,28132.0,121.5756,121.8722,121.546,121.8327,28132.0
2024-05-29 09:50:00,123.23,123.62,123.22,123.6,35899.0,121.8327,122.2183,121.8228,122.1985,35899.0
2024-05-29 09:55:00,123.61,123.61,123.25,123.38,27427.0,122.2084,122.2084,121.8524,121.981,27427.0
2024-05-29 10:00:00,123.37,123.43,123.24,123.38,27710.0,121.9711,122.0304,121.8426,121.981,27710.0
2024-05-29 10:05:00,123.38,123.47,123.33,123.38,22516.0,121.981,122.07,121.9315,121.981,22516.0
2024-05-29 10:10:00,123.4,123.6,123.36,123.6,22202.0,122.0007,122.1985,121.9612,122.1985,22202.0
2024-05-29 10:15:00,123.6,123.7,123.58,123.6,20987.0,122.1985,122.2973,122.1787,122.1985,20987.0
2024-05-29 10:20:00,123.56,123.64,123.41,123.56,24233.0,122.1589,122.238,122.0106,122.1589,24233.0
2024-05-29 10:25:00,123.56,123.59,123.45,123.57,16737.0,122.1589,122.1886,122.0502,122.1688,16737.0
2024-05-29 10:30:00,123.57,123.73,123.54,123.57,45265.0,122.1688,122.327,122.1392,122.1688,45265.0
2024-05-29 10:35:00,123.56,123.65,123.53,123.63,31146.0,122.1589,122.2479,122.1293,122.2281,31146.0
2024-05-29 10:40:00,123.62,123.62,123.49,123.54,19548.0,122.2183,122.2183,122.0897,122.1392,19548.0
2024-05-29 10:45:00,123.52,123.61,123.48,123.59,22198.0,122.1194,122.2084,122.0798,122.1886,22198.0
2024-05-29 10:50:00,123.59,123.59,123.52,123.54,11569.0,122.1886,122.1886,122.1194,122.1392,11569.0
2024-05-29 10:55:00,123.55,123.63,123.41,123.56,25504.0,122.149,122.2281,122.0106,122.1589,25504.0
2024-05-29 11:00:00,123.55,123.55,123.41,123.47,17825.0,122.149,122.149,122.0106,122.07,17825.0
2024-05-29 11:05:00,123.48,123.49,123.33,123.33,23590.0,122.0798,122.0897,121.9315,121.9315,23590.0
2024-05-29 11:10:00,123.32,123.38,123.27,123.31,16483.0,121.9217,121.981,121.8722,121.9118,16483.0
2024-05-29 11:15:00,123.31,123.5,123.31,123.49,12211.0,121.9118,122.0996,121.9118,122.0897,12211.0
2024-05-29 11:20:00,123.48,123.65,123.48,123.65,26902.0,122.0798,122.2479,122.0798,122.2479,26902.0
2024-05-29 11:25:00,123.62,123.75,123.62,123.63,34666.0,122.2183,122.3468,122.2183,122.2281,34666.0
2024-05-29 11:30:00,123.61,123.61,123.49,123.53,18166.0,122.2084,122.2084,122.0897,122.1293,18166.0
2024-05-29 11:35:00,123.52,123.68,123.51,123.63,13047.0,122.1194,122.2776,122.1095,122.2281,13047.0
2024-05-29 11:40:00,123.63,123.77,123.61,123.69,11784.0,122.2281,122.3666,122.2084,122.2875,11784.0
2024-05-29 11:45:00,123.69,123.69,123.54,123.57,13982.0,122.2875,122.2875,122.1392,122.1688,13982.0
2024-05-29 11:50:00,123.58,123.66,123.57,123.66,12680.0,122.1787,122.2578,122.1688,122.2578,12680.0
2024-05-29 11:55:00,123.66,123.71,123.6,123.65,24781.0,122.2578,122.3072,122.1985,122.2479,24781.0
2024-05-29 12:00:00,123.64,123.64,123.51,123.54,16113.0,122.238,122.238,122.1095,122.1392,16113.0
2024-05-29 12:05:00,123.53,123.57,123.5,123.53,12168.0,122.1293,122.1688,122.0996,122.1293,12168.0
2024-05-29 12:10:00,123.52,123.53,123.46,123.48,14790.0,122.1194,122.1293,122.0601,122.0798,14790.0
2024-05-29 12:15:00,123.48,123.57,123.47,123.57,14480.0,122.0798,122.1688,122.07,122.1688,14480.0
2024-05-29 12:20:00,123.57,123.69,123.57,123.66,19768.0,122.1688,122.2875,122.1688,122.2578,19768.0
2024-05-29 12:25:00,123.66,123.75,123.65,123.66,11364.0,122.2578,122.3468,122.2479,122.2578,11364.0
2024-05-29 12:30:00,123.66,123.73,123.62,123.71,9879.0,122.2578,122.327,122.2183,122.3072,9879.0
2024-05-29 12:35:00,123.71,123.76,123.68,123.75,16517.0,122.3072,122.3567,122.2776,122.3468,16517.0
2024-05-29 12:40:00,123.74,123.76,123.68,123.7,12020.0,122.3369,122.3567,122.2776,122.2973,12020.0
2024-05-29 12:45:00,123.72,123.73,123.65,123.71,7668.0,122.3171,122.327,122.2479,122.3072,7668.0
2024-05-29 12:50:00,123.72,123.83,123.71,123.75,15481.0,122.3171,122.4259,122.3072,122.3468,15481.0
2024-05-29 12:55:00,123.75,123.8,123.72,123.73,10998.0,122.3468,122.3962,122.3171,122.327,10998.0
2024-05-29 13:00:00,123.73,123.74,123.56,123.62,18555.0,122.327,122.3369,122.1589,122.2183,18555.0
2024-05-29 13:05:00,123.61,123.61,123.53,123.59,11806.0,122.2084,122.2084,122.1293,122.1886,11806.0
2024-05-29 13:10:00,123.6,123.61,123.47,123.48,15373.0,122.1985,122.2084,122.07,122.0798,15373.0
2024-05-29 13:15:00,123.48,123.52,123.44,123.45,12011.0,122.0798,122.1194,122.0403,122.0502,12011.0
2024-05-29 13:20:00,123.47,123.54,123.46,123.51,15022.0,122.07,122.1392,122.0601,122.1095,15022.0
2024-05-29 13:25:00,123.52,123.55,123.46,123.51,15036.0,122.1194,122.149,122.0601,122.1095,15036.0
2024-05-29 13:30:00,123.52,123.53,123.38,123.39,11644.0,122.1194,122.1293,121.981,121.9909,11644.0
2024-05-29 13:35:00,123.39,123.47,123.38,123.46,16490.0,121.9909,122.07,121.981,122.0601,16490.0
2024-05-29 13:40:00,123.45,123.45,123.33,123.39,14076.0,122.0502,122.0502,121.9315,121.9909,14076.0
2024-05-29 13:45:00,123.38,123.44,123.37,123.39,14177.0,121.981,122.0403,121.9711,121.9909,14177.0
2024-05-29 13:50:00,123.4,123.54,123.4,123.5,21991.0,122.0007,122.1392,122.0007,122.0996,21991.0
2024-05-29 13:55:00,123.48,123.48,123.41,123.43,10987.0,122.0798,122.0798,122.0106,122.0304,10987.0
2024-05-29 14:00:00,123.43,123.44,123.39,123.42,15529.0,122.0304,122.0403,121.9909,122.0205,15529.0
2024-05-29 14:05:00,123.4,123.42,123.33,123.39,14850.0,122.0007,122.0205,121.9315,121.9909,14850.0
2024-05-29 14:10:00,123.39,123.45,123.39,123.45,13900.0,121.9909,122.0502,121.9909,122.0502,13900.0
2024-05-29 14:15:00,123.44,123.44,123.26,123.27,13778.0,122.0403,122.0403,121.8623,121.8722,13778.0
2024-05-29 14:20:00,123.25,123.27,123.22,123.27,12473.0,121.8524,121.8722,121.8228,121.8722,12473.0
2024-05-29 14:25:00,123.28,123.3,123.22,123.22,14539.0,121.8821,121.9019,121.8228,121.8228,14539.0
2024-05-29 14:30:00,123.22,123.25,123.17,123.23,27647.0,121.8228,121.8524,121.7734,121.8327,27647.0
2024-05-29 14:35:00,123.23,123.24,123.11,123.11,11574.0,121.8327,121.8426,121.714,121.714,11574.0
2024-05-29 14:40:00,123.11,123.18,123.08,123.14,19075.0,121.714,121.7832,121.6844,121.7437,19075.0
2024-05-29 14:45:00,123.13,123.14,123.03,123.08,18388.0,121.7338,121.7437,121.6349,121.6844,18388.0
2024-05-29 14:50:00,123.07,123.17,123.07,123.17,12028.0,121.6745,121.7734,121.6745,121.7734,12028.0
2024-05-29 14:55:00,123.16,123.16,123.06,123.09,17333.0,121.7635,121.7635,121.6646,121.6943,17333.0
2024-05-29 15:00:00,123.09,123.17,123.08,123.1,15290.0,121.6943,121.7734,121.6844,121.7042,15290.0
2024-05-29 15:05:00,123.1,123.18,123.07,123.17,21923.0,121.7042,121.7832,121.6745,121.7734,21923.0
2024-05-29 15:10:00,123.17,123.31,123.16,123.3,33171.0,121.7734,121.9118,121.7635,121.9019,33171.0
2024-05-29 15:15:00,123.32,123.32,123.28,123.29,27346.0,121.9217,121.9217,121.8821,121.892,27346.0
2024-05-29 15:20:00,123.29,123.42,123.29,123.42,58740.0,121.892,122.0205,121.892,122.0205,58740.0
2024-05-29 15:25:00,123.42,123.56,123.41,123.5,67671.0,122.0205,122.1589,122.0106,122.0996,67671.0
2024-05-29 15:30:00,123.5,123.51,123.4,123.45,39757.0,122.0996,122.1095,122.0007,122.0502,39757.0
2024-05-29 15:35:00,123.44,123.71,123.42,123.71,57840.0,122.0403,122.3072,122.0205,122.3072,57840.0
2024-05-29 15:40:00,123.71,123.82,123.64,123.7,98469.0,122.3072,122.416,122.238,122.2973,98469.0
2024-05-29 15:45:00,123.7,123.77,123.6,123.7,129682.0,122.2973,122.3666,122.1985,122.2973,129682.0
2024-05-29 15:50:00,123.7,123.92,123.68,123.91,229405.0,122.2973,122.5149,122.2776,122.505,229405.0
2024-05-29 15:55:00,123.91,123.92,123.65,123.77,317105.0,122.505,122.5149,122.2479,122.3666,317105.0
2024-05-30 09:30:00,120.17,121.44,120.01,120.59,333691.0,118.8074,120.063,118.6492,119.2226,333691.0
2024-05-30 09:35:00,120.59,120.61,119.4,119.45,276566.0,119.2226,119.2424,118.0461,118.0955,276566.0
2024-05-30 09:40:00,119.45,120.07,119.26,119.35,181309.0,118.0955,118.7085,117.9077,117.9967,181309.0
2024-05-30 09:45:00,119.33,119.73,119.27,119.51,106080.0,117.9769,118.3724,117.9176,118.1549,106080.0
2024-05-30 09:50:00,119.53,119.55,119.02,119.08,120935.0,118.1746,118.1944,117.6704,117.7297,120935.0
2024-05-30 09:55:00,119.05,119.23,118.5,119.21,185511.0,117.7001,117.878,117.1563,117.8583,185511.0
2024-05-30 10:00:00,119.22,119.81,119.09,119.61,212848.0,117.8681,118.4515,117.7396,118.2537,212848.0
2024-05-30 10:05:00,119.62,119.86,119.55,119.57,73383.0,118.2636,118.5009,118.1944,118.2142,73383.0
2024-05-30 10:10:00,119.59,119.66,119.15,119.41,173274.0,118.234,118.3032,117.7989,118.056,173274.0
2024-05-30 10:15:00,119.41,119.51,119.11,119.12,111053.0,118.056,118.1549,117.7594,117.7693,111053.0
2024-05-30 10:20:00,119.13,119.47,119.09,119.3,85875.0,117.7792,118.1153,117.7396,117.9472,85875.0
2024-05-30 10:25:00,119.3,119.5,119.13,119.5,72673.0,117.9472,118.145,117.7792,118.145,72673.0
2024-05-30 10:30:00,119.47,119.72,119.4,119.64,39554.0,118.1153,118.3625,118.0461,118.2834,39554.0
2024-05-30 10:35:00,119.63,119.73,119.51,119.55,50519.0,118.2735,118.3724,118.1549,118.1944,50519.0
2024-05-30 10:40:00,119.56,119.6,119.32,119.52,71420.0,118.2043,118.2438,117.967,118.1647,71420.0
2024-05-30 10:45:00,119.5,119.64,119.43,119.47,32977.0,118.145,118.2834,118.0758,118.1153,32977.0
2024-05-30 10:50:00,119.47,119.58,119.33,119.4,56082.0,118.1153,118.2241,117.9769,118.0461,56082.0
2024-05-30 10:55:00,119.39,119.51,119.38,119.48,27044.0,118.0362,118.1549,118.0263,118.1252,27044.0
2024-05-30 11:00:00,119.48,119.59,119.36,119.36,42868.0,118.1252,118.234,118.0066,118.0066,42868.0
2024-05-30 11:05:00,119.37,119.77,119.32,119.77,41740.0,118.0164,118.4119,117.967,118.4119,41740.0
2024-05-30 11:10:00,119.78,119.78,119.6,119.62,32464.0,118.4218,118.4218,118.2438,118.2636,32464.0
2024-05-30 11:15:00,119.6,119.69,119.54,119.6,54755.0,118.2438,118.3328,118.1845,118.2438,54755.0
2024-05-30 11:20:00,119.59,119.59,119.34,119.36,45317.0,118.234,118.234,117.9868,118.0066,45317.0
2024-05-30 11:25:00,119.37,119.37,119.05,119.11,84946.0,118.0164,118.0164,117.7001,117.7594,84946.0
2024-05-30 11:30:00,119.12,119.23,119.05,119.16,47308.0,117.7693,117.878,117.7001,117.8088,47308.0
2024-05-30 11:35:00,119.16,119.16,119.04,119.12,48345.0,117.8088,117.8088,117.6902,117.7693,48345.0
2024-05-30 11:40:00,119.12,119.17,119.02,119.03,62981.0,117.7693,117.8187,117.6704,117.6803,62981.0
2024-05-30 11:45:00,119.02,119.09,118.94,119.01,64022.0,117.6704,117.7396,117.5913,117.6605,64022.0
2024-05-30 11:50:00,119.0,119.06,118.95,118.99,34051.0,117.6506,117.71,117.6012,117.6408,34051.0
2024-05-30 11:55:00,118.99,119.03,118.89,118.89,39698.0,117.6408,117.6803,117.5419,117.5419,39698.0
2024-05-30 12:00:00,118.91,119.01,118.86,119.0,39122.0,117.5617,117.6605,117.5122,117.6506,39122.0
2024-05-30 12:05:00,119.0,119.02,118.82,118.89,50354.0,117.6506,117.6704,117.4727,117.5419,50354.0
2024-05-30 12:10:00,118.87,119.03,118.83,119.02,37855.0,117.5221,117.6803,117.4826,117.6704,37855.0
2024-05-30 12:15:00,119.03,119.12,118.99,119.01,41539.0,117.6803,117.7693,117.6408,117.6605,41539.0
2024-05-30 12:20:00,119.02,119.12,118.91,119.02,29449.0,117.6704,117.7693,117.5617,117.6704,29449.0
2024-05-30 12:25:00,119.02,119.03,118.83,118.95,55757.0,117.6704,117.6803,117.4826,117.6012,55757.0
2024-05-30 12:30:00,118.95,119.02,118.89,118.94,57227.0,117.6012,117.6704,117.5419,117.5913,57227.0
2024-05-30 12:35:00,118.95,118.95,118.82,118.86,62186.0,117.6012,117.6012,117.4727,117.5122,62186.0
2024-05-30 12:40:00,118.86,118.92,118.79,118.79,77480.0,117.5122,117.5715,117.443,117.443,77480.0
2024-05-30 12:45:00,118.79,118.86,118.69,118.72,112226.0,117.443,117.5122,117.3442,117.3738,112226.0
2024-05-30 12:50:00,118.7,118.77,118.7,118.7,65251.0,117.354,117.4232,117.354,117.354,65251.0
2024-05-30 12:55:00,118.71,118.72,118.48,118.62,67082.0,117.3639,117.3738,117.1365,117.2749,67082.0
2024-05-30 13:00:00,118.62,118.69,118.58,118.63,58813.0,117.2749,117.3442,117.2354,117.2848,58813.0
2024-05-30 13:05:00,118.64,118.77,118.54,118.56,74462.0,117.2947,117.4232,117.1959,117.2156,74462.0
2024-05-30 13:10:00,118.58,118.79,118.56,118.64,50492.0,117.2354,117.443,117.2156,117.2947,50492.0
2024-05-30 13:15:00,118.63,118.79,118.63,118.68,41203.0,117.2848,117.443,117.2848,117.3343,41203.0
2024-05-30 13:20:00,118.7,118.75,118.58,118.6,28159.0,117.354,117.4035,117.2354,117.2552,28159.0
2024-05-30 13:25:00,118.6,118.68,118.53,118.63,36272.0,117.2552,117.3343,117.186,117.2848,36272.0
2024-05-30 13:30:00,118.64,118.68,118.39,118.4,37574.0,117.2947,117.3343,117.0476,117.0574,37574.0
2024-05-30 13:35:00,118.41,118.54,118.35,118.48,37697.0,117.0673,117.1959,117.008,117.1365,37697.0
2024-05-30 13:40:00,118.48,118.48,118.33,118.34,39794.0,117.1365,117.1365,116.9882,116.9981,39794.0
2024-05-30 13:45:00,118.35,118.35,118.19,118.19,51864.0,117.008,117.008,116.8498,116.8498,51864.0
2024-05-30 13:50:00,118.19,118.21,118.09,118.15,50727.0,116.8498,116.8696,116.751,116.8103,50727.0
2024-05-30 13:55:00,118.16,118.27,118.12,118.26,40419.0,116.8202,116.9289,116.7806,116.919,40419.0
2024-05-30 14:00:00,118.24,118.24,117.87,117.91,88710.0,116.8993,116.8993,116.5335,116.573,88710.0
2024-05-30 14:05:00,117.93,117.99,117.81,117.83,81078.0,116.5928,116.6521,116.4741,116.4939,81078.0
2024-05-30 14:10:00,117.82,117.87,117.74,117.82,42101.0,116.484,116.5335,116.4049,116.484,42101.0
2024-05-30 14:15:00,117.82,117.85,117.64,117.65,49516.0,116.484,116.5137,116.3061,116.3159,49516.0
2024-05-30 14:20:00,117.66,117.76,117.56,117.6,46022.0,116.3258,116.4247,116.227,116.2665,46022.0
2024-05-30 14:25:00,117.59,117.78,117.48,117.68,69151.0,116.2566,116.4445,116.1479,116.3456,69151.0
2024-05-30 14:30:00,117.68,117.84,117.68,117.7,47530.0,116.3456,116.5038,116.3456,116.3654,47530.0
2024-05-30 14:35:00,117.69,117.78,117.64,117.66,37781.0,116.3555,116.4445,116.3061,116.3258,37781.0
2024-05-30 14:40:00,117.65,117.69,117.56,117.63,44467.0,116.3159,116.3555,116.227,116.2962,44467.0
2024-05-30 14:45:00,117.62,117.74,117.61,117.65,33224.0,116.2863,116.4049,116.2764,116.3159,33224.0
2024-05-30 14:50:00,117.66,117.73,117.49,117.51,52024.0,116.3258,116.395,116.1578,116.1775,52024.0
2024-05-30 14:55:00,117.51,117.63,117.5,117.6,35971.0,116.1775,116.2962,116.1676,116.2665,35971.0
2024-05-30 15:00:00,117.6,117.75,117.6,117.69,44187.0,116.2665,116.4148,116.2665,116.3555,44187.0
2024-05-30 15:05:00,117.68,117.76,117.59,117.75,58193.0,116.3456,116.4247,116.2566,116.4148,58193.0
2024-05-30 15:10:00,117.76,117.97,117.73,117.95,84247.0,116.4247,116.6323,116.395,116.6125,84247.0
2024-05-30 15:15:00,117.95,118.15,117.81,117.97,101944.0,116.6125,116.8103,116.4741,116.6323,101944.0
2024-05-30 15:20:00,117.97,117.97,117.55,117.59,122059.0,116.6323,116.6323,116.2171,116.2566,122059.0
2024-05-30 15:25:00,117.59,117.64,117.46,117.56,67123.0,116.2566,116.3061,116.1281,116.227,67123.0
2024-05-30 15:30:00,117.56,117.73,117.56,117.58,73499.0,116.227,116.395,116.227,116.2467,73499.0
2024-05-30 15:35:00,117.56,117.61,117.44,117.52,85344.0,116.227,116.2764,116.1083,116.1874,85344.0
2024-05-30 15:40:00,117.52,117.69,117.42,117.69,101439.0,116.1874,116.3555,116.0886,116.3555,101439.0
2024-05-30 15:45:00,117.69,117.72,117.41,117.51,146272.0,116.3555,116.3852,116.0787,116.1775,146272.0
2024-05-30 15:50:00,117.5,117.55,117.37,117.37,215183.0,116.1676,116.2171,116.0391,116.0391,215183.0
2024-05-30 15:55:00,117.37,117.41,117.03,117.09,679367.0,116.0391,116.0787,115.703,115.7623,679367.0
2024-05-31 09:30:00,116.59,116.91,116.15,116.22,167431.0,115.268,115.5843,114.833,114.9022,167431.0
2024-05-31 09:35:00,116.22,116.34,115.95,116.28,80442.0,114.9022,115.0208,114.6352,114.9615,80442.0
2024-05-31 09:40:00,116.28,116.5,115.61,115.68,147516.0,114.9615,115.179,114.2991,114.3683,147516.0
2024-05-31 09:45:00,115.68,115.71,115.18,115.46,140853.0,114.3683,114.3979,113.874,114.1508,140853.0
2024-05-31 09:50:00,115.47,115.5,114.76,114.85,160562.0,114.1607,114.1903,113.4587,113.5477,160562.0
2024-05-31 09:55:00,114.86,115.11,114.59,114.65,163008.0,113.5576,113.8047,113.2906,113.35,163008.0
2024-05-31 10:00:00,114.67,115.52,114.55,115.49,142685.0,113.3697,114.2101,113.2511,114.1804,142685.0
2024-05-31 10:05:00,115.48,115.75,115.4,115.65,76893.0,114.1706,114.4375,114.0915,114.3386,76893.0
2024-05-31 10:10:00,115.65,115.75,115.5,115.7,79699.0,114.3386,114.4375,114.1903,114.3881,79699.0
2024-05-31 10:15:00,115.69,115.7,115.27,115.3,117838.0,114.3782,114.3881,113.9629,113.9926,117838.0
2024-05-31 10:20:00,115.3,115.49,115.24,115.28,114338.0,113.9926,114.1804,113.9333,113.9728,114338.0
2024-05-31 10:25:00,115.28,115.59,115.28,115.43,53041.0,113.9728,114.2793,113.9728,114.1211,53041.0
2024-05-31 10:30:00,115.44,115.5,115.27,115.47,82010.0,114.131,114.1903,113.9629,114.1607,82010.0
2024-05-31 10:35:00,115.48,115.53,115.38,115.43,39032.0,114.1706,114.22,114.0717,114.1211,39032.0
2024-05-31 10:40:00,115.4,115.43,115.28,115.42,58777.0,114.0915,114.1211,113.9728,114.1112,58777.0
2024-05-31 10:45:00,115.42,115.48,115.15,115.25,57967.0,114.1112,114.1706,113.8443,113.9432,57967.0
2024-05-31 10:50:00,115.25,115.4,115.19,115.23,42812.0,113.9432,114.0915,113.8838,113.9234,42812.0
2024-05-31 10:55:00,115.23,115.41,115.21,115.24,35736.0,113.9234,114.1013,113.9036,113.9333,35736.0
2024-05-31 11:00:00,115.25,115.4,115.21,115.38,33964.0,113.9432,114.0915,113.9036,114.0717,33964.0
2024-05-31 11:05:00,115.42,115.43,115.06,115.09,51967.0,114.1112,114.1211,113.7553,113.785,51967.0
2024-05-31 11:10:00,115.08,115.11,114.89,114.95,60024.0,113.7751,113.8047,113.5872,113.6466,60024.0
2024-05-31 11:15:00,114.95,115.0,114.76,114.8,75950.0,113.6466,113.696,113.4587,113.4983,75950.0
2024-05-31 11:20:00,114.8,115.03,114.77,114.95,47655.0,113.4983,113.7257,113.4686,113.6466,47655.0
2024-05-31 11:25:00,114.92,115.1,114.76,115.08,28676.0,113.6169,113.7949,113.4587,113.7751,28676.0
2024-05-31 11:30:00,115.05,115.09,114.9,115.09,36204.0,113.7454,113.785,113.5971,113.785,36204.0
2024-05-31 11:35:00,115.11,115.25,115.09,115.1,39486.0,113.8047,113.9432,113.785,113.7949,39486.0
2024-05-31 11:40:00,115.08,115.14,114.93,114.93,37279.0,113.7751,113.8344,113.6268,113.6268,37279.0
2024-05-31 11:45:00,114.93,115.06,114.92,114.92,32674.0,113.6268,113.7553,113.6169,113.6169,32674.0
2024-05-31 11:50:00,114.93,115.0,114.82,114.94,56637.0,113.6268,113.696,113.518,113.6367,56637.0
2024-05-31 11:55:00,114.95,115.0,114.89,114.95,43540.0,113.6466,113.696,113.5872,113.6466,43540.0
2024-05-31 12:00:00,114.95,115.02,114.75,114.79,34921.0,113.6466,113.7158,113.4488,113.4884,34921.0
2024-05-31 12:05:00,114.8,114.82,114.71,114.76,28165.0,113.4983,113.518,113.4093,113.4587,28165.0
2024-05-31 12:10:00,114.75,114.85,114.7,114.72,43369.0,113.4488,113.5477,113.3994,113.4192,43369.0
2024-05-31 12:15:00,114.72,114.8,114.64,114.64,119784.0,113.4192,113.4983,113.3401,113.3401,119784.0
2024-05-31 12:20:00,114.65,114.72,114.55,114.71,90247.0,113.35,113.4192,113.2511,113.4093,90247.0
2024-05-31 12:25:00,114.71,114.73,114.59,114.64,29166.0,113.4093,113.4291,113.2906,113.3401,29166.0
2024-05-31 12:30:00,114.65,114.76,114.6,114.74,40538.0,113.35,113.4587,113.3005,113.4389,40538.0
2024-05-31 12:35:00,114.74,114.89,114.7,114.88,37937.0,113.4389,113.5872,113.3994,113.5774,37937.0
2024-05-31 12:40:00,114.87,115.09,114.86,115.08,40283.0,113.5675,113.785,113.5576,113.7751,40283.0
2024-05-31 12:45:00,115.08,115.09,114.94,114.94,25243.0,113.7751,113.785,113.6367,113.6367,25243.0
2024-05-31 12:50:00,114.95,115.15,114.89,115.04,35775.0,113.6466,113.8443,113.5872,113.7355,35775.0
2024-05-31 12:55:00,115.03,115.22,115.02,115.19,27384.0,113.7257,113.9135,113.7158,113.8838,27384.0
2024-05-31 13:00:00,115.19,115.3,115.17,115.22,21782.0,113.8838,113.9926,113.8641,113.9135,21782.0
2024-05-31 13:05:00,115.22,115.27,115.16,115.22,35753.0,113.9135,113.9629,113.8542,113.9135,35753.0
2024-05-31 13:10:00,115.24,115.32,115.24,115.26,29596.0,113.9333,114.0124,113.9333,113.953,29596.0
2024-05-31 13:15:00,115.25,115.38,115.16,115.18,62107.0,113.9432,114.0717,113.8542,113.874,62107.0
2024-05-31 13:20:00,115.2,115.25,115.12,115.23,20070.0,113.8937,113.9432,113.8146,113.9234,20070.0
2024-05-31 13:25:00,115.23,115.23,115.18,115.2,23494.0,113.9234,113.9234,113.874,113.8937,23494.0
2024-05-31 13:30:00,115.21,115.35,115.19,115.2,28153.0,113.9036,114.042,113.8838,113.8937,28153.0
2024-05-31 13:35:00,115.2,115.24,115.15,115.18,22310.0,113.8937,113.9333,113.8443,113.874,22310.0
2024-05-31 13:40:00,115.18,115.26,115.12,115.26,21707.0,113.874,113.953,113.8146,113.953,21707.0
2024-05-31 13:45:00,115.24,115.3,115.22,115.27,53369.0,113.9333,113.9926,113.9135,113.9629,53369.0
2024-05-31 13:50:00,115.28,115.38,115.17,115.37,31358.0,113.9728,114.0717,113.8641,114.0618,31358.0
2024-05-31 13:55:00,115.38,115.54,115.38,115.38,27488.0,114.0717,114.2299,114.0717,114.0717,27488.0
2024-05-31 14:00:00,115.38,115.38,115.2,115.23,27051.0,114.0717,114.0717,113.8937,113.9234,27051.0
2024-05-31 14:05:00,115.23,115.38,115.19,115.28,58897.0,113.9234,114.0717,113.8838,113.9728,58897.0
2024-05-31 14:10:00,115.27,115.44,115.27,115.37,26239.0,113.9629,114.131,113.9629,114.0618,26239.0
2024-05-31 14:15:00,115.37,115.49,115.37,115.46,27348.0,114.0618,114.1804,114.0618,114.1508,27348.0
2024-05-31 14:20:00,115.46,115.49,115.38,115.46,22036.0,114.1508,114.1804,114.0717,114.1508,22036.0
2024-05-31 14:25:00,115.45,115.48,115.37,115.41,14897.0,114.1409,114.1706,114.0618,114.1013,14897.0
2024-05-31 14:30:00,115.39,115.42,115.3,115.37,24413.0,114.0816,114.1112,113.9926,114.0618,24413.0
2024-05-31 14:35:00,115.36,115.41,115.33,115.41,29467.0,114.0519,114.1013,114.0223,114.1013,29467.0
2024-05-31 14:40:00,115.42,115.52,115.37,115.5,45255.0,114.1112,114.2101,114.0618,114.1903,45255.0
2024-05-31 14:45:00,115.52,115.53,115.41,115.44,37469.0,114.2101,114.22,114.1013,114.131,37469.0
2024-05-31 14:50:00,115.43,115.44,115.3,115.34,23519.0,114.1211,114.131,113.9926,114.0321,23519.0
2024-05-31 14:55:00,115.34,115.46,115.31,115.39,27241.0,114.0321,114.1508,114.0025,114.0816,27241.0
2024-05-31 15:00:00,115.4,115.47,115.34,115.46,44298.0,114.0915,114.1607,114.0321,114.1508,44298.0
2024-05-31 15:05:00,115.46,115.95,115.45,115.92,57810.0,114.1508,114.6352,114.1409,114.6056,57810.0
2024-05-31 15:10:00,115.91,115.95,115.79,115.9,45476.0,114.5957,114.6352,114.477,114.5858,45476.0
2024-05-31 15:15:00,115.9,116.07,115.89,116.04,60060.0,114.5858,114.7539,114.5759,114.7242,60060.0
2024-05-31 15:20:00,116.04,116.22,116.03,116.21,123116.0,114.7242,114.9022,114.7143,114.8923,123116.0
2024-05-31 15:25:00,116.21,116.44,116.2,116.31,62825.0,114.8923,115.1197,114.8824,114.9911,62825.0
2024-05-31 15:30:00,116.3,116.44,116.27,116.31,67606.0,114.9813,115.1197,114.9516,114.9911,67606.0
2024-05-31 15:35:00,116.3,116.32,116.18,116.29,59920.0,114.9813,115.001,114.8626,114.9714,59920.0
2024-05-31 15:40:00,116.29,116.51,116.28,116.46,69766.0,114.9714,115.1889,114.9615,115.1394,69766.0
2024-05-31 15:45:00,116.46,116.69,116.44,116.68,148663.0,115.1394,115.3668,115.1197,115.3569,148663.0
2024-05-31 15:50:00,116.68,117.29,116.67,117.06,259296.0,115.3569,115.96,115.3471,115.7326,259296.0
2024-05-31 15:55:00,117.07,117.42,116.79,117.21,1107225.0,115.7425,116.0886,115.4657,115.8809,1107225.0
2024-06-03 09:30:00,117.53,118.43,117.34,118.03,159824.0,116.1973,117.0871,116.0095,116.6916,159824.0
2024-06-03 09:35:00,118.03,118.64,117.71,118.59,51075.0,116.6916,117.2947,116.3753,117.2453,51075.0
2024-06-03 09:40:00,118.55,118.56,117.96,118.08,89789.0,117.2057,117.2156,116.6224,116.7411,89789.0
2024-06-03 09:45:00,118.11,118.6,118.06,118.51,60199.0,116.7707,117.2552,116.7213,117.1662,60199.0
2024-06-03 09:50:00,118.5,118.56,118.05,118.25,74081.0,117.1563,117.2156,116.7114,116.9091,74081.0
2024-06-03 09:55:00,118.25,118.35,117.85,118.15,58093.0,116.9091,117.008,116.5137,116.8103,58093.0
2024-06-03 10:00:00,118.18,118.53,118.13,118.19,78315.0,116.8399,117.186,116.7905,116.8498,78315.0
2024-06-03 10:05:00,118.2,118.35,117.99,118.12,58869.0,116.8597,117.008,116.6521,116.7806,58869.0
2024-06-03 10:10:00,118.13,118.37,118.12,118.32,64172.0,116.7905,117.0278,116.7806,116.9784,64172.0
2024-06-03 10:15:00,118.3,118.67,118.3,118.67,41183.0,116.9586,117.3244,116.9586,117.3244,41183.0
2024-06-03 10:20:00,118.66,118.76,118.5,118.51,58718.0,117.3145,117.4134,117.1563,117.1662,58718.0
2024-06-03 10:25:00,118.53,118.66,118.5,118.62,22874.0,117.186,117.3145,117.1563,117.2749,22874.0
2024-06-03 10:30:00,118.61,118.69,118.39,118.56,49632.0,117.2651,117.3442,117.0476,117.2156,49632.0
2024-06-03 10:35:00,118.57,118.82,118.51,118.64,59065.0,117.2255,117.4727,117.1662,117.2947,59065.0
2024-06-03 10:40:00,118.62,118.77,118.42,118.42,37181.0,117.2749,117.4232,117.0772,117.0772,37181.0
2024-06-03 10:45:00,118.41,118.44,118.02,118.11,45335.0,117.0673,117.097,116.6818,116.7707,45335.0
2024-06-03 10:50:00,118.08,118.09,117.67,117.69,67021.0,116.7411,116.751,116.3357,116.3555,67021.0
2024-06-03 10:55:00,117.69,117.95,117.59,117.91,48394.0,116.3555,116.6125,116.2566,116.573,48394.0
2024-06-03 11:00:00,117.9,118.03,117.88,117.98,29241.0,116.5631,116.6916,116.5433,116.6422,29241.0
2024-06-03 11:05:00,117.95,118.12,117.92,118.0,30671.0,116.6125,116.7806,116.5829,116.662,30671.0
2024-06-03 11:10:00,117.98,117.98,117.72,117.72,33496.0,116.6422,116.6422,116.3852,116.3852,33496.0
2024-06-03 11:15:00,117.72,118.05,117.72,117.98,35240.0,116.3852,116.7114,116.3852,116.6422,35240.0
2024-06-03 11:20:00,117.98,118.11,117.98,118.06,30398.0,116.6422,116.7707,116.6422,116.7213,30398.0
2024-06-03 11:25:00,118.05,118.11,117.98,117.99,40370.0,116.7114,116.7707,116.6422,116.6521,40370.0
2024-06-03 11:30:00,118.0,118.07,117.94,118.0,27144.0,116.662,116.7312,116.6027,116.662,27144.0
2024-06-03 11:35:00,117.98,118.23,117.96,117.98,50482.0,116.6422,116.8894,116.6224,116.6422,50482.0
2024-06-03 11:40:00,117.98,118.21,117.97,118.17,34278.0,116.6422,116.8696,116.6323,116.8301,34278.0
2024-06-03 11:45:00,118.17,118.18,117.95,118.09,24591.0,116.8301,116.8399,116.6125,116.751,24591.0
2024-06-03 11:50:00,118.08,118.23,118.08,118.23,33495.0,116.7411,116.8894,116.7411,116.8894,33495.0
2024-06-03 11:55:00,118.23,118.3,118.13,118.2,42503.0,116.8894,116.9586,116.7905,116.8597,42503.0
2024-06-03 12:00:00,118.2,118.27,117.93,117.96,52662.0,116.8597,116.9289,116.5928,116.6224,52662.0
2024-06-03 12:05:00,117.98,118.0,117.79,117.81,38166.0,116.6422,116.662,116.4544,116.4741,38166.0
2024-06-03 12:10:00,117.84,117.95,117.72,117.76,28989.0,116.5038,116.6125,116.3852,116.4247,28989.0
2024-06-03 12:15:00,117.76,117.88,117.65,117.72,36011.0,116.4247,116.5433,116.3159,116.3852,36011.0
2024-06-03 12:20:00,117.73,117.84,117.56,117.59,37461.0,116.395,116.5038,116.227,116.2566,37461.0
2024-06-03 12:25:00,117.6,117.75,117.57,117.66,26692.0,116.2665,116.4148,116.2369,116.3258,26692.0
2024-06-03 12:30:00,117.63,117.72,117.47,117.65,41845.0,116.2962,116.3852,116.138,116.3159,41845.0
2024-06-03 12:35:00,117.66,117.89,117.63,117.89,23446.0,116.3258,116.5532,116.2962,116.5532,23446.0
2024-06-03 12:40:00,117.91,117.96,117.77,117.84,31258.0,116.573,116.6224,116.4346,116.5038,31258.0
2024-06-03 12:45:00,117.82,117.98,117.78,117.85,22828.0,116.484,116.6422,116.4445,116.5137,22828.0
2024-06-03 12:50:00,117.85,117.9,117.7,117.9,74795.0,116.5137,116.5631,116.3654,116.5631,74795.0
2024-06-03 12:55:00,117.9,117.99,117.82,117.86,38943.0,116.5631,116.6521,116.484,116.5236,38943.0
2024-06-03 13:00:00,117.86,117.91,117.81,117.89,28511.0,116.5236,116.573,116.4741,116.5532,28511.0
2024-06-03 13:05:00,117.87,117.94,117.79,117.8,33527.0,116.5335,116.6027,116.4544,116.4642,33527.0
2024-06-03 13:10:00,117.8,117.87,117.7,117.86,47691.0,116.4642,116.5335,116.3654,116.5236,47691.0
2024-06-03 13:15:00,117.85,117.96,117.83,117.86,45988.0,116.5137,116.6224,116.4939,116.5236,45988.0
2024-06-03 13:20:00,117.87,118.18,117.85,118.1,55925.0,116.5335,116.8399,116.5137,116.7608,55925.0
2024-06-03 13:25:00,118.09,118.26,118.0,118.23,45335.0,116.751,116.919,116.662,116.8894,45335.0
2024-06-03 13:30:00,118.22,118.44,118.21,118.42,49690.0,116.8795,117.097,116.8696,117.0772,49690.0
2024-06-03 13:35:00,118.42,118.56,118.41,118.52,86754.0,117.0772,117.2156,117.0673,117.1761,86754.0
2024-06-03 13:40:00,118.52,118.6,118.47,118.53,49164.0,117.1761,117.2552,117.1267,117.186,49164.0
2024-06-03 13:45:00,118.53,118.64,118.47,118.53,48666.0,117.186,117.2947,117.1267,117.186,48666.0
2024-06-03 13:50:00,118.53,118.58,118.44,118.54,61703.0,117.186,117.2354,117.097,117.1959,61703.0
2024-06-03 13:55:00,118.54,118.6,118.49,118.58,47193.0,117.1959,117.2552,117.1464,117.2354,47193.0
2024-06-03 14:00:00,118.59,118.63,118.53,118.57,45349.0,117.2453,117.2848,117.186,117.2255,45349.0
2024-06-03 14:05:00,118.57,118.65,118.55,118.56,47026.0,117.2255,117.3046,117.2057,117.2156,47026.0
2024-06-03 14:10:00,118.57,118.57,118.42,118.48,47599.0,117.2255,117.2255,117.0772,117.1365,47599.0
2024-06-03 14:15:00,118.49,118.54,118.44,118.5,36339.0,117.1464,117.1959,117.097,117.1563,36339.0
2024-06-03 14:20:00,118.5,118.64,118.47,118.59,30122.0,117.1563,117.2947,117.1267,117.2453,30122.0
2024-06-03 14:25:00,118.59,118.69,118.53,118.59,86352.0,117.2453,117.3442,117.186,117.2453,86352.0
2024-06-03 14:30:00,118.58,118.67,118.57,118.59,32274.0,117.2354,117.3244,117.2255,117.2453,32274.0
2024-06-03 14:35:00,118.59,118.66,118.56,118.65,26684.0,117.2453,117.3145,117.2156,117.3046,26684.0
2024-06-03 14:40:00,118.65,118.74,118.59,118.63,21656.0,117.3046,117.3936,117.2453,117.2848,21656.0
2024-06-03 14:45:00,118.63,118.7,118.59,118.66,30221.0,117.2848,117.354,117.2453,117.3145,30221.0
2024-06-03 14:50:00,118.65,118.65,118.41,118.5,40115.0,117.3046,117.3046,117.0673,117.1563,40115.0
2024-06-03 14:55:00,118.47,118.59,118.46,118.56,40047.0,117.1267,117.2453,117.1168,117.2156,40047.0
2024-06-03 15:00:00,118.55,118.59,118.5,118.54,38750.0,117.2057,117.2453,117.1563,117.1959,38750.0
2024-06-03 15:05:00,118.55,118.56,118.49,118.54,34340.0,117.2057,117.2156,117.1464,117.1959,34340.0
2024-06-03 15:10:00,118.53,118.71,118.51,118.67,50841.0,117.186,117.3639,117.1662,117.3244,50841.0
2024-06-03 15:15:00,118.68,118.68,118.57,118.67,40754.0,117.3343,117.3343,117.2255,117.3244,40754.0
2024-06-03 15:20:00,118.66,118.69,118.57,118.68,50199.0,117.3145,117.3442,117.2255,117.3343,50199.0
2024-06-03 15:25:00,118.68,118.86,118.66,118.8,76911.0,117.3343,117.5122,117.3145,117.4529,76911.0
2024-06-03 15:30:00,118.8,119.02,118.69,119.01,69897.0,117.4529,117.6704,117.3442,117.6605,69897.0
2024-06-03 15:35:00,119.02,119.02,118.82,118.85,77453.0,117.6704,117.6704,117.4727,117.5023,77453.0
2024-06-03 15:40:00,118.86,119.02,118.78,118.88,110750.0,117.5122,117.6704,117.4331,117.532,110750.0
2024-06-03 15:45:00,118.88,119.03,118.87,119.0,131511.0,117.532,117.6803,117.5221,117.6506,131511.0
2024-06-03 15:50:00,119.0,119.13,118.97,119.09,199436.0,117.6506,117.7792,117.621,117.7396,199436.0
2024-06-03 15:55:00,119.09,119.33,119.09,119.32,424409.0,117.7396,117.9769,117.7396,117.967,424409.0
2024-06-04 09:30:00,119.02,119.24,118.93,119.1,127596.0,117.6704,117.8879,117.5814,117.7495,127596.0
2024-06-04 09:35:00,119.12,119.8,119.12,119.79,47219.0,117.7693,118.4416,117.7693,118.4317,47219.0
2024-06-04 09:40:00,119.77,119.93,119.44,119.54,48573.0,118.4119,118.5701,118.0857,118.1845,48573.0
2024-06-04 09:45:00,119.53,119.61,119.35,119.39,69263.0,118.1746,118.2537,117.9967,118.0362,69263.0
2024-06-04 09:50:00,119.37,119.4,119.03,119.17,67090.0,118.0164,118.0461,117.6803,117.8187,67090.0
2024-06-04 09:55:00,119.19,119.21,118.76,118.86,52712.0,117.8385,117.8583,117.4134,117.5122,52712.0
2024-06-04 10:00:00,118.88,119.21,118.88,119.04,40742.0,117.532,117.8583,117.532,117.6902,40742.0
2024-06-04 10:05:00,119.08,119.1,118.76,118.78,23991.0,117.7297,117.7495,117.4134,117.4331,23991.0
2024-06-04 10:10:00,118.79,118.96,118.76,118.96,56432.0,117.443,117.6111,117.4134,117.6111,56432.0
2024-06-04 10:15:00,118.99,119.24,118.98,119.01,32642.0,117.6408,117.8879,117.6309,117.6605,32642.0
2024-06-04 10:20:00,118.99,119.11,118.72,118.72,31118.0,117.6408,117.7594,117.3738,117.3738,31118.0
2024-06-04 10:25:00,118.73,118.98,118.72,118.96,27828.0,117.3837,117.6309,117.3738,117.6111,27828.0
2024-06-04 10:30:00,118.96,119.15,118.87,118.9,27262.0,117.6111,117.7989,117.5221,117.5518,27262.0
2024-06-04 10:35:00,118.91,118.97,118.78,118.79,33172.0,117.5617,117.621,117.4331,117.443,33172.0
2024-06-04 10:40:00,118.78,118.93,118.78,118.83,25243.0,117.4331,117.5814,117.4331,117.4826,25243.0
2024-06-04 10:45:00,118.84,118.94,118.79,118.93,66229.0,117.4925,117.5913,117.443,117.5814,66229.0
2024-06-04 10:50:00,118.94,119.06,118.91,119.04,22195.0,117.5913,117.71,117.5617,117.6902,22195.0
2024-06-04 10:55:00,119.03,119.05,118.82,118.82,37259.0,117.6803,117.7001,117.4727,117.4727,37259.0
2024-06-04 11:00:00,118.8,118.84,118.72,118.75,8944.0,117.4529,117.4925,117.3738,117.4035,8944.0
2024-06-04 11:05:00,118.73,118.99,118.73,118.99,23978.0,117.3837,117.6408,117.3837,117.6408,23978.0
2024-06-04 11:10:00,119.01,119.12,118.93,118.97,51644.0,117.6605,117.7693,117.5814,117.621,51644.0
2024-06-04 11:15:00,118.97,119.06,118.96,119.02,26252.0,117.621,117.71,117.6111,117.6704,26252.0
2024-06-04 11:20:00,119.02,119.2,119.01,119.05,18688.0,117.6704,117.8484,117.6605,117.7001,18688.0
2024-06-04 11:25:00,119.06,119.09,118.97,118.97,22061.0,117.71,117.7396,117.621,117.621,22061.0
2024-06-04 11:30:00,118.97,118.97,118.84,118.9,33002.0,117.621,117.621,117.4925,117.5518,33002.0
2024-06-04 11:35:00,118.92,118.97,118.8,118.95,23471.0,117.5715,117.621,117.4529,117.6012,23471.0
2024-06-04 11:40:00,118.94,118.95,118.86,118.92,14016.0,117.5913,117.6012,117.5122,117.5715,14016.0
2024-06-04 11:45:00,118.91,118.98,118.89,118.97,32301.0,117.5617,117.6309,117.5419,117.621,32301.0
2024-06-04 11:50:00,118.97,119.04,118.94,119.04,23842.0,117.621,117.6902,117.5913,117.6902,23842.0
2024-06-04 11:55:00,119.04,119.04,118.93,118.95,19062.0,117.6902,117.6902,117.5814,117.6012,19062.0
2024-06-04 12:00:00,118.95,119.02,118.87,119.02,16839.0,117.6012,117.6704,117.5221,117.6704,16839.0
2024-06-04 12:05:00,119.01,119.01,118.84,118.9,20168.0,117.6605,117.6605,117.4925,117.5518,20168.0
2024-06-04 12:10:00,118.9,118.91,118.86,118.9,17257.0,117.5518,117.5617,117.5122,117.5518,17257.0
2024-06-04 12:15:00,118.89,118.99,118.86,118.98,16901.0,117.5419,117.6408,117.5122,117.6309,16901.0
2024-06-04 12:20:00,118.98,119.04,118.95,119.04,12669.0,117.6309,117.6902,117.6012,117.6902,12669.0
2024-06-04 12:25:00,119.03,119.15,119.03,119.12,10185.0,117.6803,117.7989,117.6803,117.7693,10185.0
2024-06-04 12:30:00,119.1,119.15,119.08,119.15,19955.0,117.7495,117.7989,117.7297,117.7989,19955.0
2024-06-04 12:35:00,119.14,119.19,119.06,119.16,19205.0,117.7891,117.8385,117.71,117.8088,19205.0
2024-06-04 12:40:00,119.15,119.22,119.13,119.16,21823.0,117.7989,117.8681,117.7792,117.8088,21823.0
2024-06-04 12:45:00,119.16,119.24,119.13,119.22,22891.0,117.8088,117.8879,117.7792,117.8681,22891.0
2024-06-04 12:50:00,119.22,119.31,119.08,119.26,22171.0,117.8681,117.9571,117.7297,117.9077,22171.0
2024-06-04 12:55:00,119.26,119.31,119.21,119.21,9639.0,117.9077,117.9571,117.8583,117.8583,9639.0
2024-06-04 13:00:00,119.23,119.23,119.08,119.13,37033.0,117.878,117.878,117.7297,117.7792,37033.0
2024-06-04 13:05:00,119.14,119.14,118.95,118.99,16974.0,117.7891,117.7891,117.6012,117.6408,16974.0
2024-06-04 13:10:00,119.0,119.31,118.99,119.31,30385.0,117.6506,117.9571,117.6408,117.9571,30385.0
2024-06-04 13:15:00,119.29,119.42,119.27,119.35,28644.0,117.9374,118.0659,117.9176,117.9967,28644.0
2024-06-04 13:20:00,119.36,119.4,119.3,119.34,20718.0,118.0066,118.0461,117.9472,117.9868,20718.0
2024-06-04 13:25:00,119.31,119.5,119.25,119.49,34013.0,117.9571,118.145,117.8978,118.1351,34013.0
2024-06-04 13:30:00,119.51,119.54,119.31,119.37,17437.0,118.1549,118.1845,117.9571,118.0164,17437.0
2024-06-04 13:35:00,119.39,119.48,119.36,119.4,7582.0,118.0362,118.1252,118.0066,118.0461,7582.0
2024-06-04 13:40:00,119.45,119.48,119.39,119.47,14307.0,118.0955,118.1252,118.0362,118.1153,14307.0
2024-06-04 13:45:00,119.46,119.51,119.44,119.46,8793.0,118.1054,118.1549,118.0857,118.1054,8793.0
2024-06-04 13:50:00,119.47,119.49,119.35,119.41,10387.0,118.1153,118.1351,117.9967,118.056,10387.0
2024-06-04 13:55:00,119.41,119.58,119.33,119.55,72692.0,118.056,118.2241,117.9769,118.1944,72692.0
2024-06-04 14:00:00,119.54,119.59,119.43,119.56,19656.0,118.1845,118.234,118.0758,118.2043,19656.0
2024-06-04 14:05:00,119.54,119.54,119.49,119.52,9404.0,118.1845,118.1845,118.1351,118.1647,9404.0
2024-06-04 14:10:00,119.51,119.58,119.5,119.54,12946.0,118.1549,118.2241,118.145,118.1845,12946.0
2024-06-04 14:15:00,119.55,119.75,119.54,119.67,23460.0,118.1944,118.3921,118.1845,118.313,23460.0
2024-06-04 14:20:00,119.66,119.88,119.65,119.82,33787.0,118.3032,118.5207,118.2933,118.4613,33787.0
2024-06-04 14:25:00,119.83,120.01,119.68,119.94,53528.0,118.4712,118.6492,118.3229,118.58,53528.0
2024-06-04 14:30:00,119.93,119.93,119.78,119.81,13855.0,118.5701,118.5701,118.4218,118.4515,13855.0
2024-06-04 14:35:00,119.82,119.99,119.81,119.96,31400.0,118.4613,118.6294,118.4515,118.5998,31400.0
2024-06-04 14:40:00,119.95,120.01,119.9,119.99,31265.0,118.5899,118.6492,118.5404,118.6294,31265.0
2024-06-04 14:45:00,119.99,120.14,119.97,120.06,47294.0,118.6294,118.7777,118.6096,118.6986,47294.0
2024-06-04 14:50:00,120.06,120.06,119.92,119.92,36742.0,118.6986,118.6986,118.5602,118.5602,36742.0
2024-06-04 14:55:00,119.93,119.97,119.82,119.83,50465.0,118.5701,118.6096,118.4613,118.4712,50465.0
2024-06-04 15:00:00,119.82,119.94,119.73,119.77,145754.0,118.4613,118.58,118.3724,118.4119,145754.0
2024-06-04 15:05:00,119.76,119.87,119.7,119.83,34048.0,118.402,118.5108,118.3427,118.4712,34048.0
2024-06-04 15:10:00,119.82,119.93,119.81,119.85,27541.0,118.4613,118.5701,118.4515,118.491,27541.0
2024-06-04 15:15:00,119.85,119.99,119.83,119.88,34154.0,118.491,118.6294,118.4712,118.5207,34154.0
2024-06-04 15:20:00,119.87,120.05,119.87,120.02,32515.0,118.5108,118.6887,118.5108,118.6591,32515.0
2024-06-04 15:25:00,120.01,120.05,119.94,120.02,48073.0,118.6492,118.6887,118.58,118.6591,48073.0
2024-06-04 15:30:00,120.0,120.08,119.92,119.98,36184.0,118.6393,118.7184,118.5602,118.6195,36184.0
2024-06-04 15:35:00,119.98,119.98,119.77,119.85,86404.0,118.6195,118.6195,118.4119,118.491,86404.0
2024-06-04 15:40:00,119.86,120.18,119.84,120.17,36203.0,118.5009,118.8173,118.4811,118.8074,36203.0
2024-06-04 15:45:00,120.16,120.32,119.94,120.18,95752.0,118.7975,118.9557,118.58,118.8173,95752.0
2024-06-04 15:50:00,120.18,120.37,120.02,120.03,251013.0,118.8173,119.0051,118.6591,118.669,251013.0
2024-06-04 15:55:00,120.02,120.19,119.97,120.07,229923.0,118.6591,118.8271,118.6096,118.7085,229923.0
2024-06-05 09:30:00,121.65,121.65,121.09,121.44,106627.0,120.2706,120.2706,119.7169,120.063,106627.0
2024-06-05 09:35:00,121.48,121.49,120.95,120.97,80676.0,120.1025,120.1124,119.5785,119.5983,80676.0
2024-06-05 09:40:00,120.99,121.11,120.79,120.97,50962.0,119.6181,119.7367,119.4203,119.5983,50962.0
2024-06-05 09:45:00,121.0,121.02,120.56,120.67,40489.0,119.628,119.6477,119.193,119.3017,40489.0
2024-06-05 09:50:00,120.67,120.99,120.5,120.95,60109.0,119.3017,119.6181,119.1336,119.5785,60109.0
2024-06-05 09:55:00,120.95,121.22,120.94,121.21,70533.0,119.5785,119.8455,119.5686,119.8356,70533.0
2024-06-05 10:00:00,121.15,121.53,120.9,121.29,75739.0,119.7763,120.152,119.5291,119.9147,75739.0
2024-06-05 10:05:00,121.29,121.3,121.03,121.06,28886.0,119.9147,119.9246,119.6576,119.6873,28886.0
2024-06-05 10:10:00,121.03,121.22,121.02,121.09,48904.0,119.6576,119.8455,119.6477,119.7169,48904.0
2024-06-05 10:15:00,121.1,121.25,121.06,121.24,22409.0,119.7268,119.8751,119.6873,119.8652,22409.0
2024-06-05 10:20:00,121.23,121.41,121.2,121.25,56195.0,119.8554,120.0333,119.8257,119.8751,56195.0
2024-06-05 10:25:00,121.23,121.49,121.23,121.35,44048.0,119.8554,120.1124,119.8554,119.974,44048.0
2024-06-05 10:30:00,121.37,121.65,121.31,121.65,45867.0,119.9938,120.2706,119.9344,120.2706,45867.0
2024-06-05 10:35:00,121.65,121.65,121.44,121.54,49715.0,120.2706,120.2706,120.063,120.1618,49715.0
2024-06-05 10:40:00,121.52,121.56,121.38,121.46,61342.0,120.1421,120.1816,120.0037,120.0827,61342.0
2024-06-05 10:45:00,121.46,121.65,121.44,121.58,27257.0,120.0827,120.2706,120.063,120.2014,27257.0
2024-06-05 10:50:00,121.55,121.57,121.44,121.47,34954.0,120.1717,120.1915,120.063,120.0926,34954.0
2024-06-05 10:55:00,121.46,121.51,121.33,121.41,61491.0,120.0827,120.1322,119.9542,120.0333,61491.0
2024-06-05 11:00:00,121.45,121.66,121.44,121.62,18836.0,120.0729,120.2805,120.063,120.2409,18836.0
2024-06-05 11:05:00,121.62,121.72,121.53,121.53,29714.0,120.2409,120.3398,120.152,120.152,29714.0
2024-06-05 11:10:00,121.55,121.63,121.5,121.62,44658.0,120.1717,120.2508,120.1223,120.2409,44658.0
2024-06-05 11:15:00,121.63,121.79,121.63,121.71,27933.0,120.2508,120.409,120.2508,120.3299,27933.0
2024-06-05 11:20:00,121.71,121.73,121.64,121.65,27767.0,120.3299,120.3497,120.2607,120.2706,27767.0
2024-06-05 11:25:00,121.64,121.69,121.51,121.67,24023.0,120.2607,120.3101,120.1322,120.2904,24023.0
2024-06-05 11:30:00,121.68,121.77,121.67,121.74,24956.0,120.3003,120.3892,120.2904,120.3596,24956.0
2024-06-05 11:35:00,121.75,121.79,121.7,121.7,21346.0,120.3695,120.409,120.32,120.32,21346.0
2024-06-05 11:40:00,121.75,121.83,121.7,121.77,20665.0,120.3695,120.4486,120.32,120.3892,20665.0
2024-06-05 11:45:00,121.78,121.82,121.73,121.79,23383.0,120.3991,120.4387,120.3497,120.409,23383.0
2024-06-05 11:50:00,121.81,121.9,121.76,121.85,17773.0,120.4288,120.5178,120.3793,120.4683,17773.0
2024-06-05 11:55:00,121.84,121.9,121.81,121.87,16709.0,120.4584,120.5178,120.4288,120.4881,16709.0
2024-06-05 12:00:00,121.88,121.88,121.7,121.73,34547.0,120.498,120.498,120.32,120.3497,34547.0
2024-06-05 12:05:00,121.74,121.74,121.61,121.65,33401.0,120.3596,120.3596,120.231,120.2706,33401.0
2024-06-05 12:10:00,121.64,121.64,121.48,121.48,35761.0,120.2607,120.2607,120.1025,120.1025,35761.0
2024-06-05 12:15:00,121.47,121.48,121.25,121.27,39652.0,120.0926,120.1025,119.8751,119.8949,39652.0
2024-06-05 12:20:00,121.27,121.49,121.25,121.46,50653.0,119.8949,120.1124,119.8751,120.0827,50653.0
2024-06-05 12:25:00,121.47,121.53,121.41,121.49,31346.0,120.0926,120.152,120.0333,120.1124,31346.0
2024-06-05 12:30:00,121.47,121.62,121.45,121.61,34099.0,120.0926,120.2409,120.0729,120.231,34099.0
2024-06-05 12:35:00,121.61,121.76,121.6,121.72,17311.0,120.231,120.3793,120.2212,120.3398,17311.0
2024-06-05 12:40:00,121.73,121.84,121.68,121.83,31652.0,120.3497,120.4584,120.3003,120.4486,31652.0
2024-06-05 12:45:00,121.83,121.86,121.79,121.82,17134.0,120.4486,120.4782,120.409,120.4387,17134.0
2024-06-05 12:50:00,121.83,121.92,121.81,121.92,21078.0,120.4486,120.5375,120.4288,120.5375,21078.0
2024-06-05 12:55:00,121.91,121.96,121.9,121.91,24472.0,120.5276,120.5771,120.5178,120.5276,24472.0
2024-06-05 13:00:00,121.91,121.97,121.89,121.93,42845.0,120.5276,120.587,120.5079,120.5474,42845.0
2024-06-05 13:05:00,121.94,121.98,121.91,121.96,31941.0,120.5573,120.5968,120.5276,120.5771,31941.0
2024-06-05 13:10:00,121.97,122.05,121.96,122.0,55592.0,120.587,120.6661,120.5771,120.6166,55592.0
2024-06-05 13:15:00,122.0,122.0,121.86,121.87,31608.0,120.6166,120.6166,120.4782,120.4881,31608.0
2024-06-05 13:20:00,121.84,121.87,121.63,121.87,25834.0,120.4584,120.4881,120.2508,120.4881,25834.0
2024-06-05 13:25:00,121.84,121.93,121.76,121.86,15874.0,120.4584,120.5474,120.3793,120.4782,15874.0
2024-06-05 13:30:00,121.87,122.08,121.86,122.04,42381.0,120.4881,120.6957,120.4782,120.6562,42381.0
2024-06-05 13:35:00,122.04,122.08,121.86,121.94,38995.0,120.6562,120.6957,120.4782,120.5573,38995.0
2024-06-05 13:40:00,121.95,122.01,121.86,121.94,24781.0,120.5672,120.6265,120.4782,120.5573,24781.0
2024-06-05 13:45:00,121.95,122.01,121.93,121.95,28204.0,120.5672,120.6265,120.5474,120.5672,28204.0
2024-06-05 13:50:00,121.95,122.02,121.92,122.01,24243.0,120.5672,120.6364,120.5375,120.6265,24243.0
2024-06-05 13:55:00,122.02,122.05,121.95,121.98,17562.0,120.6364,120.6661,120.5672,120.5968,17562.0
2024-06-05 14:00:00,121.98,122.1,121.95,122.04,32648.0,120.5968,120.7155,120.5672,120.6562,32648.0
2024-06-05 14:05:00,122.03,122.12,121.99,122.11,24973.0,120.6463,120.7353,120.6067,120.7254,24973.0
2024-06-05 14:10:00,122.12,122.15,122.1,122.15,28438.0,120.7353,120.7649,120.7155,120.7649,28438.0
2024-06-05 14:15:00,122.14,122.2,122.1,122.16,25598.0,120.755,120.8144,120.7155,120.7748,25598.0
2024-06-05 14:20:00,122.15,122.19,122.07,122.19,19238.0,120.7649,120.8045,120.6858,120.8045,19238.0
2024-06-05 14:25:00,122.19,122.35,122.18,122.34,28896.0,120.8045,120.9627,120.7946,120.9528,28896.0
2024-06-05 14:30:00,122.33,122.47,122.28,122.46,45142.0,120.9429,121.0813,120.8934,121.0714,45142.0
2024-06-05 14:35:00,122.47,122.53,122.38,122.48,45418.0,121.0813,121.1406,120.9923,121.0912,45418.0
2024-06-05 14:40:00,122.49,122.52,122.43,122.5,25647.0,121.1011,121.1307,121.0417,121.111,25647.0
2024-06-05 14:45:00,122.49,122.54,122.47,122.48,22143.0,121.1011,121.1505,121.0813,121.0912,22143.0
2024-06-05 14:50:00,122.48,122.54,122.48,122.5,18909.0,121.0912,121.1505,121.0912,121.111,18909.0
2024-06-05 14:55:00,122.5,122.53,122.46,122.48,18740.0,121.111,121.1406,121.0714,121.0912,18740.0
2024-06-05 15:00:00,122.47,122.6,122.46,122.48,30294.0,121.0813,121.2098,121.0714,121.0912,30294.0
2024-06-05 15:05:00,122.48,122.55,122.46,122.52,27440.0,121.0912,121.1604,121.0714,121.1307,27440.0
2024-06-05 15:10:00,122.52,122.6,122.5,122.53,56435.0,121.1307,121.2098,121.111,121.1406,56435.0
2024-06-05 15:15:00,122.53,122.59,122.49,122.53,28702.0,121.1406,121.1999,121.1011,121.1406,28702.0
2024-06-05 15:20:00,122.53,122.59,122.48,122.55,33918.0,121.1406,121.1999,121.0912,121.1604,33918.0
2024-06-05 15:25:00,122.53,122.56,122.47,122.5,35369.0,121.1406,121.1703,121.0813,121.111,35369.0
2024-06-05 15:30:00,122.49,122.55,122.43,122.51,82328.0,121.1011,121.1604,121.0417,121.1208,82328.0
2024-06-05 15:35:00,122.51,122.51,122.34,122.43,99903.0,121.1208,121.1208,120.9528,121.0417,99903.0
2024-06-05 15:40:00,122.44,122.56,122.43,122.54,59611.0,121.0516,121.1703,121.0417,121.1505,59611.0
2024-06-05 15:45:00,122.54,122.62,122.52,122.54,80022.0,121.1505,121.2296,121.1307,121.1505,80022.0
2024-06-05 15:50:00,122.53,122.61,122.44,122.57,154029.0,121.1406,121.2197,121.0516,121.1802,154029.0
2024-06-05 15:55:00,122.57,122.79,122.54,122.63,437952.0,121.1802,121.3977,121.1505,121.2395,437952.0
2024-06-06 09:30:00,122.83,123.07,122.25,123.06,267135.0,121.4372,121.6745,120.8638,121.6646,267135.0
2024-06-06 09:35:00,123.08,123.21,122.88,123.13,66500.0,121.6844,121.8129,121.4866,121.7338,66500.0
2024-06-06 09:40:00,123.09,123.12,122.76,122.86,64445.0,121.6943,121.7239,121.368,121.4669,64445.0
2024-06-06 09:45:00,122.86,123.11,122.84,123.03,62241.0,121.4669,121.714,121.4471,121.6349,62241.0
2024-06-06 09:50:00,123.04,123.24,123.02,123.22,47003.0,121.6448,121.8426,121.6251,121.8228,47003.0
2024-06-06 09:55:00,123.21,123.31,123.07,123.08,41360.0,121.8129,121.9118,121.6745,121.6844,41360.0
2024-06-06 10:00:00,123.09,123.18,122.92,122.99,29486.0,121.6943,121.7832,121.5262,121.5954,29486.0
2024-06-06 10:05:00,123.0,123.17,122.97,123.15,44007.0,121.6053,121.7734,121.5756,121.7536,44007.0
2024-06-06 10:10:00,123.16,123.29,123.14,123.17,43838.0,121.7635,121.892,121.7437,121.7734,43838.0
2024-06-06 10:15:00,123.16,123.31,123.12,123.31,47047.0,121.7635,121.9118,121.7239,121.9118,47047.0
2024-06-06 10:20:00,123.32,123.68,123.32,123.67,53639.0,121.9217,122.2776,121.9217,122.2677,53639.0
2024-06-06 10:25:00,123.66,123.82,123.57,123.81,94900.0,122.2578,122.416,122.1688,122.4061,94900.0
2024-06-06 10:30:00,123.79,123.93,123.75,123.85,78453.0,122.3863,122.5247,122.3468,122.4456,78453.0
2024-06-06 10:35:00,123.85,123.9,123.63,123.75,106207.0,122.4456,122.4951,122.2281,122.3468,106207.0
2024-06-06 10:40:00,123.74,123.79,123.6,123.62,65701.0,122.3369,122.3863,122.1985,122.2183,65701.0
2024-06-06 10:45:00,123.62,123.84,123.59,123.8,51887.0,122.2183,122.4358,122.1886,122.3962,51887.0
2024-06-06 10:50:00,123.8,123.8,123.55,123.65,65176.0,122.3962,122.3962,122.149,122.2479,65176.0
2024-06-06 10:55:00,123.65,123.7,123.62,123.68,36474.0,122.2479,122.2973,122.2183,122.2776,36474.0
2024-06-06 11:00:00,123.68,123.78,123.66,123.72,44514.0,122.2776,122.3764,122.2578,122.3171,44514.0
2024-06-06 11:05:00,123.72,123.79,123.69,123.77,32588.0,122.3171,122.3863,122.2875,122.3666,32588.0
2024-06-06 11:10:00,123.77,123.81,123.69,123.78,49627.0,122.3666,122.4061,122.2875,122.3764,49627.0
2024-06-06 11:15:00,123.78,123.84,123.74,123.84,48133.0,122.3764,122.4358,122.3369,122.4358,48133.0
2024-06-06 11:20:00,123.84,123.84,123.67,123.71,55669.0,122.4358,122.4358,122.2677,122.3072,55669.0
2024-06-06 11:25:00,123.71,123.81,123.71,123.75,53987.0,122.3072,122.4061,122.3072,122.3468,53987.0
2024-06-06 11:30:00,123.75,123.84,123.73,123.76,32374.0,122.3468,122.4358,122.327,122.3567,32374.0
2024-06-06 11:35:00,123.76,123.84,123.74,123.8,34012.0,122.3567,122.4358,122.3369,122.3962,34012.0
2024-06-06 11:40:00,123.79,123.8,123.74,123.77,37658.0,122.3863,122.3962,122.3369,122.3666,37658.0
2024-06-06 11:45:00,123.77,123.9,123.74,123.84,48377.0,122.3666,122.4951,122.3369,122.4358,48377.0
2024-06-06 11:50:00,123.84,124.03,123.82,123.98,99300.0,122.4358,122.6236,122.416,122.5742,99300.0
2024-06-06 11:55:00,123.98,124.03,123.92,123.95,39562.0,122.5742,122.6236,122.5149,122.5445,39562.0
2024-06-06 12:00:00,123.96,123.97,123.91,123.91,25538.0,122.5544,122.5643,122.505,122.505,25538.0
2024-06-06 12:05:00,123.91,123.92,123.84,123.85,49079.0,122.505,122.5149,122.4358,122.4456,49079.0
2024-06-06 12:10:00,123.86,123.88,123.79,123.8,35284.0,122.4555,122.4753,122.3863,122.3962,35284.0
2024-06-06 12:15:00,123.81,123.91,123.74,123.85,55683.0,122.4061,122.505,122.3369,122.4456,55683.0
2024-06-06 12:20:00,123.86,123.92,123.84,123.9,29567.0,122.4555,122.5149,122.4358,122.4951,29567.0
2024-06-06 12:25:00,123.88,123.89,123.68,123.79,43882.0,122.4753,122.4852,122.2776,122.3863,43882.0
2024-06-06 12:30:00,123.79,123.84,123.73,123.79,21671.0,122.3863,122.4358,122.327,122.3863,21671.0
2024-06-06 12:35:00,123.79,123.85,123.76,123.8,27147.0,122.3863,122.4456,122.3567,122.3962,27147.0
2024-06-06 12:40:00,123.79,123.85,123.7,123.72,32127.0,122.3863,122.4456,122.2973,122.3171,32127.0
2024-06-06 12:45:00,123.71,123.74,123.58,123.73,21166.0,122.3072,122.3369,122.1787,122.327,21166.0
2024-06-06 12:50:00,123.74,123.81,123.73,123.78,45898.0,122.3369,122.4061,122.327,122.3764,45898.0
2024-06-06 12:55:00,123.8,123.86,123.79,123.85,24546.0,122.3962,122.4555,122.3863,122.4456,24546.0
2024-06-06 13:00:00,123.84,123.99,123.84,123.87,30546.0,122.4358,122.5841,122.4358,122.4654,30546.0
2024-06-06 13:05:00,123.86,123.86,123.79,123.86,19662.0,122.4555,122.4555,122.3863,122.4555,19662.0
2024-06-06 13:10:00,123.87,123.96,123.83,123.86,29631.0,122.4654,122.5544,122.4259,122.4555,29631.0
2024-06-06 13:15:00,123.84,123.94,123.81,123.91,22954.0,122.4358,122.5346,122.4061,122.505,22954.0
2024-06-06 13:20:00,123.91,123.93,123.82,123.91,21108.0,122.505,122.5247,122.416,122.505,21108.0
2024-06-06 13:25:00,123.92,123.99,123.91,123.95,16709.0,122.5149,122.5841,122.505,122.5445,16709.0
2024-06-06 13:30:00,123.95,123.98,123.86,123.89,23099.0,122.5445,122.5742,122.4555,122.4852,23099.0
2024-06-06 13:35:00,123.9,123.96,123.87,123.96,25766.0,122.4951,122.5544,122.4654,122.5544,25766.0
2024-06-06 13:40:00,123.96,123.98,123.87,123.93,27986.0,122.5544,122.5742,122.4654,122.5247,27986.0
2024-06-06 13:45:00,123.93,124.0,123.92,123.98,22388.0,122.5247,122.5939,122.5149,122.5742,22388.0
2024-06-06 13:50:00,123.99,124.27,123.99,124.26,70108.0,122.5841,122.8609,122.5841,122.851,70108.0
2024-06-06 13:55:00,124.27,124.27,124.15,124.24,25645.0,122.8609,122.8609,122.7422,122.8312,25645.0
2024-06-06 14:00:00,124.24,124.25,124.12,124.14,20976.0,122.8312,122.8411,122.7126,122.7324,20976.0
2024-06-06 14:05:00,124.12,124.16,123.84,123.84,36437.0,122.7126,122.7521,122.4358,122.4358,36437.0
2024-06-06 14:10:00,123.85,123.85,123.57,123.59,29450.0,122.4456,122.4456,122.1688,122.1886,29450.0
2024-06-06 14:15:00,123.57,123.67,123.53,123.61,27059.0,122.1688,122.2677,122.1293,122.2084,27059.0
2024-06-06 14:20:00,123.62,123.67,123.51,123.55,111076.0,122.2183,122.2677,122.1095,122.149,111076.0
2024-06-06 14:25:00,123.54,123.61,123.52,123.61,25520.0,122.1392,122.2084,122.1194,122.2084,25520.0
2024-06-06 14:30:00,123.6,123.64,123.5,123.64,33160.0,122.1985,122.238,122.0996,122.238,33160.0
2024-06-06 14:35:00,123.64,123.71,123.56,123.65,37692.0,122.238,122.3072,122.1589,122.2479,37692.0
2024-06-06 14:40:00,123.66,123.77,123.66,123.7,26351.0,122.2578,122.3666,122.2578,122.2973,26351.0
2024-06-06 14:45:00,123.71,123.75,123.63,123.72,34227.0,122.3072,122.3468,122.2281,122.3171,34227.0
2024-06-06 14:50:00,123.73,123.82,123.67,123.82,39584.0,122.327,122.416,122.2677,122.416,39584.0
2024-06-06 14:55:00,123.82,123.82,123.73,123.76,30641.0,122.416,122.416,122.327,122.3567,30641.0
2024-06-06 15:00:00,123.75,123.83,123.73,123.81,32021.0,122.3468,122.4259,122.327,122.4061,32021.0
2024-06-06 15:05:00,123.82,123.95,123.81,123.92,28289.0,122.416,122.5445,122.4061,122.5149,28289.0
2024-06-06 15:10:00,123.92,123.94,123.79,123.79,48522.0,122.5149,122.5346,122.3863,122.3863,48522.0
2024-06-06 15:15:00,123.8,123.84,123.67,123.69,61933.0,122.3962,122.4358,122.2677,122.2875,61933.0
2024-06-06 15:20:00,123.69,123.77,123.67,123.71,66377.0,122.2875,122.3666,122.2677,122.3072,66377.0
2024-06-06 15:25:00,123.71,123.73,123.63,123.69,38851.0,122.3072,122.327,122.2281,122.2875,38851.0
2024-06-06 15:30:00,123.69,123.86,123.67,123.72,116827.0,122.2875,122.4555,122.2677,122.3171,116827.0
2024-06-06 15:35:00,123.72,123.74,123.63,123.72,45907.0,122.3171,122.3369,122.2281,122.3171,45907.0
2024-06-06 15:40:00,123.72,123.72,123.46,123.49,70504.0,122.3171,122.3171,122.0601,122.0897,70504.0
2024-06-06 15:45:00,123.49,123.52,123.37,123.38,102235.0,122.0897,122.1194,121.9711,121.981,102235.0
2024-06-06 15:50:00,123.38,123.49,123.31,123.46,112702.0,121.981,122.0897,121.9118,122.0601,112702.0
2024-06-06 15:55:00,123.46,123.57,123.26,123.57,533351.0,122.0601,122.1688,121.8623,122.1688,533351.0
2024-06-07 09:30:00,124.21,124.41,123.83,124.37,241750.0,122.8016,122.9993,122.4259,122.9597,241750.0
2024-06-07 09:35:00,124.39,124.72,123.69,123.73,173456.0,122.9795,123.3058,122.2875,122.327,173456.0
2024-06-07 09:40:00,123.73,124.1,123.63,123.73,90767.0,122.327,122.6928,122.2281,122.327,90767.0
2024-06-07 09:45:00,123.72,124.18,123.46,124.13,51848.0,122.3171,122.7719,122.0601,122.7225,51848.0
2024-06-07 09:50:00,124.15,124.16,123.62,123.66,46071.0,122.7422,122.7521,122.2183,122.2578,46071.0
2024-06-07 09:55:00,123.67,123.69,123.29,123.57,64872.0,122.2677,122.2875,121.892,122.1688,64872.0
2024-06-07 10:00:00,123.53,123.57,123.27,123.51,100408.0,122.1293,122.1688,121.8722,122.1095,100408.0
2024-06-07 10:05:00,123.55,123.57,123.36,123.41,83396.0,122.149,122.1688,121.9612,122.0106,83396.0
2024-06-07 10:10:00,123.42,123.65,123.31,123.65,61308.0,122.0205,122.2479,121.9118,122.2479,61308.0
2024-06-07 10:15:00,123.65,123.89,123.59,123.84,69813.0,122.2479,122.4852,122.1886,122.4358,69813.0
2024-06-07 10:20:00,123.84,124.06,123.74,123.92,80162.0,122.4358,122.6533,122.3369,122.5149,80162.0
2024-06-07 10:25:00,123.94,124.01,123.84,123.99,42553.0,122.5346,122.6038,122.4358,122.5841,42553.0
2024-06-07 10:30:00,123.98,124.01,123.79,123.97,84544.0,122.5742,122.6038,122.3863,122.5643,84544.0
2024-06-07 10:35:00,123.97,123.99,123.74,123.88,18051.0,122.5643,122.5841,122.3369,122.4753,18051.0
2024-06-07 10:40:00,123.89,124.05,123.89,124.05,61867.0,122.4852,122.6434,122.4852,122.6434,61867.0
2024-06-07 10:45:00,124.06,124.08,123.94,123.98,64765.0,122.6533,122.673,122.5346,122.5742,64765.0
2024-06-07 10:50:00,123.97,123.97,123.79,123.81,27982.0,122.5643,122.5643,122.3863,122.4061,27982.0
2024-06-07 10:55:00,123.82,123.84,123.69,123.79,45960.0,122.416,122.4358,122.2875,122.3863,45960.0
2024-06-07 11:00:00,123.79,123.79,123.64,123.7,18415.0,122.3863,122.3863,122.238,122.2973,18415.0
2024-06-07 11:05:00,123.71,123.73,123.52,123.73,36498.0,122.3072,122.327,122.1194,122.327,36498.0
2024-06-07 11:10:00,123.74,123.81,123.69,123.81,13571.0,122.3369,122.4061,122.2875,122.4061,13571.0
2024-06-07 11:15:00,123.78,123.82,123.69,123.76,26495.0,122.3764,122.416,122.2875,122.3567,26495.0
2024-06-07 11:20:00,123.78,123.93,123.74,123.91,20553.0,122.3764,122.5247,122.3369,122.505,20553.0
2024-06-07 11:25:00,123.91,124.01,123.84,124.0,43838.0,122.505,122.6038,122.4358,122.5939,43838.0
2024-06-07 11:30:00,124.02,124.13,124.01,124.03,22742.0,122.6137,122.7225,122.6038,122.6236,22742.0
2024-06-07 11:35:00,124.03,124.05,123.93,123.95,20166.0,122.6236,122.6434,122.5247,122.5445,20166.0
2024-06-07 11:40:00,123.97,124.01,123.87,123.87,20419.0,122.5643,122.6038,122.4654,122.4654,20419.0
2024-06-07 11:45:00,123.89,123.99,123.87,123.97,16099.0,122.4852,122.5841,122.4654,122.5643,16099.0
2024-06-07 11:50:00,123.99,124.04,123.94,124.01,52844.0,122.5841,122.6335,122.5346,122.6038,52844.0
2024-06-07 11:55:00,124.02,124.04,123.96,123.98,26191.0,122.6137,122.6335,122.5544,122.5742,26191.0
2024-06-07 12:00:00,123.98,124.02,123.89,124.01,40415.0,122.5742,122.6137,122.4852,122.6038,40415.0
2024-06-07 12:05:00,124.03,124.15,124.02,124.09,61094.0,122.6236,122.7422,122.6137,122.6829,61094.0
2024-06-07 12:10:00,124.1,124.13,123.98,124.01,43449.0,122.6928,122.7225,122.5742,122.6038,43449.0
2024-06-07 12:15:00,124.0,124.07,123.99,124.04,58213.0,122.5939,122.6632,122.5841,122.6335,58213.0
2024-06-07 12:20:00,124.03,124.18,123.99,124.18,23959.0,122.6236,122.7719,122.5841,122.7719,23959.0
2024-06-07 12:25:00,124.17,124.2,124.13,124.19,35262.0,122.762,122.7917,122.7225,122.7818,35262.0
2024-06-07 12:30:00,124.19,124.25,124.09,124.09,43643.0,122.7818,122.8411,122.6829,122.6829,43643.0
2024-06-07 12:35:00,124.09,124.14,124.02,124.03,42361.0,122.6829,122.7324,122.6137,122.6236,42361.0
2024-06-07 12:40:00,124.04,124.07,123.95,124.05,71959.0,122.6335,122.6632,122.5445,122.6434,71959.0
2024-06-07 12:45:00,124.04,124.1,123.96,124.1,123991.0,122.6335,122.6928,122.5544,122.6928,123991.0
2024-06-07 12:50:00,124.1,124.25,124.08,124.23,73457.0,122.6928,122.8411,122.673,122.8213,73457.0
2024-06-07 12:55:00,124.23,124.38,124.2,124.38,151772.0,122.8213,122.9696,122.7917,122.9696,151772.0
2024-06-07 13:00:00,124.37,124.51,124.31,124.47,127005.0,122.9597,123.0982,122.9004,123.0586,127005.0
2024-06-07 13:05:00,124.46,124.7,124.46,124.6,97111.0,123.0487,123.286,123.0487,123.1871,97111.0
2024-06-07 13:10:00,124.6,124.74,124.57,124.7,123509.0,123.1871,123.3256,123.1575,123.286,123509.0
2024-06-07 13:15:00,124.69,124.92,124.68,124.92,261949.0,123.2761,123.5035,123.2662,123.5035,261949.0
2024-06-07 13:20:00,124.91,125.04,124.82,125.0,176556.0,123.4936,123.6222,123.4046,123.5826,176556.0
2024-06-07 13:25:00,125.0,125.03,124.86,125.0,93178.0,123.5826,123.6123,123.4442,123.5826,93178.0
2024-06-07 13:30:00,125.0,125.02,124.87,124.96,145499.0,123.5826,123.6024,123.4541,123.5431,145499.0
2024-06-07 13:35:00,124.96,125.1,124.95,125.05,105221.0,123.5431,123.6815,123.5332,123.632,105221.0
2024-06-07 13:40:00,125.05,125.1,124.97,125.07,49498.0,123.632,123.6815,123.5529,123.6518,49498.0
2024-06-07 13:45:00,125.08,125.24,125.04,125.17,92949.0,123.6617,123.8199,123.6222,123.7507,92949.0
2024-06-07 13:50:00,125.16,125.2,125.11,125.16,121215.0,123.7408,123.7803,123.6914,123.7408,121215.0
2024-06-07 13:55:00,125.16,125.35,125.14,125.33,37594.0,123.7408,123.9286,123.721,123.9089,37594.0
2024-06-07 14:00:00,125.31,125.33,125.06,125.17,117344.0,123.8891,123.9089,123.6419,123.7507,117344.0
2024-06-07 14:05:00,125.16,125.19,124.89,125.01,178600.0,123.7408,123.7705,123.4739,123.5925,178600.0
2024-06-07 14:10:00,124.99,125.04,124.81,124.83,111065.0,123.5727,123.6222,123.3948,123.4145,111065.0
2024-06-07 14:15:00,124.82,124.97,124.75,124.9,136464.0,123.4046,123.5529,123.3354,123.4837,136464.0
2024-06-07 14:20:00,124.88,125.18,124.88,125.14,107800.0,123.464,123.7606,123.464,123.721,107800.0
2024-06-07 14:25:00,125.13,125.14,124.98,125.09,69067.0,123.7111,123.721,123.5628,123.6716,69067.0
2024-06-07 14:30:00,125.09,125.16,125.07,125.08,44461.0,123.6716,123.7408,123.6518,123.6617,44461.0
2024-06-07 14:35:00,125.06,125.18,125.06,125.14,34141.0,123.6419,123.7606,123.6419,123.721,34141.0
2024-06-07 14:40:00,125.14,125.14,124.96,125.11,37760.0,123.721,123.721,123.5431,123.6914,37760.0
2024-06-07 14:45:00,125.1,125.16,125.02,125.04,30665.0,123.6815,123.7408,123.6024,123.6222,30665.0
2024-06-07 14:50:00,125.04,125.19,125.03,125.17,117291.0,123.6222,123.7705,123.6123,123.7507,117291.0
2024-06-07 14:55:00,125.18,125.28,125.15,125.25,112625.0,123.7606,123.8594,123.7309,123.8298,112625.0
2024-06-07 15:00:00,125.25,125.41,125.19,125.36,157035.0,123.8298,123.988,123.7705,123.9385,157035.0
2024-06-07 15:05:00,125.35,125.36,125.25,125.34,192470.0,123.9286,123.9385,123.8298,123.9188,192470.0
2024-06-07 15:10:00,125.34,125.49,125.32,125.46,212183.0,123.9188,124.067,123.899,124.0374,212183.0
2024-06-07 15:15:00,125.46,125.53,125.28,125.34,126257.0,124.0374,124.1066,123.8594,123.9188,126257.0
2024-06-07 15:20:00,125.34,125.43,125.23,125.4,99949.0,123.9188,124.0077,123.81,123.9781,99949.0
2024-06-07 15:25:00,125.39,125.54,125.35,125.48,150436.0,123.9682,124.1165,123.9286,124.0572,150436.0
2024-06-07 15:30:00,125.47,125.83,125.46,125.8,217832.0,124.0473,124.4032,124.0374,124.3735,217832.0
2024-06-07 15:35:00,125.8,125.84,125.69,125.76,266137.0,124.3735,124.4131,124.2648,124.334,266137.0
2024-06-07 15:40:00,125.77,125.81,125.64,125.76,162121.0,124.3439,124.3834,124.2153,124.334,162121.0
2024-06-07 15:45:00,125.76,125.77,125.48,125.58,316841.0,124.334,124.3439,124.0572,124.156,316841.0
2024-06-07 15:50:00,125.57,125.62,125.25,125.62,321661.0,124.1461,124.1956,123.8298,124.1956,321661.0
2024-06-07 15:55:00,125.63,126.22,125.63,125.91,1060338.0,124.2055,124.7888,124.2055,124.4823,1060338.0
2024-06-10 09:30:00,125.73,126.95,125.58,126.54,382964.0,124.3043,125.5105,124.156,125.1051,382964.0
2024-06-10 09:35:00,126.52,126.71,126.15,126.42,124873.0,125.0854,125.2732,124.7196,124.9865,124873.0
2024-06-10 09:40:00,126.44,126.53,126.01,126.15,94563.0,125.0063,125.0953,124.5812,124.7196,94563.0
2024-06-10 09:45:00,126.16,126.27,125.89,126.22,107020.0,124.7295,124.8382,124.4625,124.7888,107020.0
2024-06-10 09:50:00,126.2,126.25,126.03,126.19,102505.0,124.769,124.8184,124.6009,124.7591,102505.0
2024-06-10 09:55:00,126.19,126.22,125.55,125.61,341966.0,124.7591,124.7888,124.1264,124.1857,341966.0
2024-06-10 10:00:00,125.65,126.05,125.56,126.0,232180.0,124.2252,124.6207,124.1363,124.5713,232180.0
2024-06-10 10:05:00,126.0,126.03,125.71,125.91,75842.0,124.5713,124.6009,124.2846,124.4823,75842.0
2024-06-10 10:10:00,125.9,126.05,125.9,126.01,128556.0,124.4724,124.6207,124.4724,124.5812,128556.0
2024-06-10 10:15:00,126.02,126.12,125.85,125.99,122057.0,124.591,124.6899,124.423,124.5614,122057.0
2024-06-10 10:20:00,125.99,126.06,125.92,126.0,136711.0,124.5614,124.6306,124.4922,124.5713,136711.0
2024-06-10 10:25:00,126.0,126.18,125.99,126.15,99510.0,124.5713,124.7492,124.5614,124.7196,99510.0
2024-06-10 10:30:00,126.15,126.26,125.86,125.88,103041.0,124.7196,124.8283,124.4329,124.4526,103041.0
2024-06-10 10:35:00,125.88,125.95,125.6,125.86,82955.0,124.4526,124.5218,124.1758,124.4329,82955.0
2024-06-10 10:40:00,125.86,125.92,125.74,125.87,87939.0,124.4329,124.4922,124.3142,124.4427,87939.0
2024-06-10 10:45:00,125.86,125.99,125.83,125.96,46319.0,124.4329,124.5614,124.4032,124.5317,46319.0
2024-06-10 10:50:00,125.96,126.07,125.93,125.95,61511.0,124.5317,124.6405,124.5021,124.5218,61511.0
2024-06-10 10:55:00,125.95,126.0,125.93,125.97,63819.0,124.5218,124.5713,124.5021,124.5416,63819.0
2024-06-10 11:00:00,125.98,126.02,125.76,125.93,62677.0,124.5515,124.591,124.334,124.5021,62677.0
2024-06-10 11:05:00,125.92,126.02,125.84,125.88,50160.0,124.4922,124.591,124.4131,124.4526,50160.0
2024-06-10 11:10:00,125.87,126.07,125.86,125.98,117164.0,124.4427,124.6405,124.4329,124.5515,117164.0
2024-06-10 11:15:00,125.98,126.03,125.96,126.0,46643.0,124.5515,124.6009,124.5317,124.5713,46643.0
2024-06-10 11:20:00,126.02,126.08,125.99,126.07,45311.0,124.591,124.6504,124.5614,124.6405,45311.0
2024-06-10 11:25:00,126.06,126.07,125.99,126.03,42235.0,124.6306,124.6405,124.5614,124.6009,42235.0
2024-06-10 11:30:00,126.04,126.2,126.02,126.13,48874.0,124.6108,124.769,124.591,124.6998,48874.0
2024-06-10 11:35:00,126.12,126.14,126.09,126.11,52172.0,124.6899,124.7097,124.6602,124.68,52172.0
2024-06-10 11:40:00,126.11,126.22,126.09,126.16,54776.0,124.68,124.7888,124.6602,124.7295,54776.0
2024-06-10 11:45:00,126.16,126.22,126.13,126.21,44494.0,124.7295,124.7888,124.6998,124.7789,44494.0
2024-06-10 11:50:00,126.22,126.26,126.18,126.2,41177.0,124.7888,124.8283,124.7492,124.769,41177.0
2024-06-10 11:55:00,126.21,126.22,126.11,126.18,90313.0,124.7789,124.7888,124.68,124.7492,90313.0
2024-06-10 12:00:00,126.18,126.24,126.17,126.2,56074.0,124.7492,124.8085,124.7393,124.769,56074.0
2024-06-10 12:05:00,126.2,126.21,126.17,126.21,51331.0,124.769,124.7789,124.7393,124.7789,51331.0
2024-06-10 12:10:00,126.21,126.3,126.17,126.21,43560.0,124.7789,124.8679,124.7393,124.7789,43560.0
2024-06-10 12:15:00,126.2,126.26,126.18,126.2,41084.0,124.769,124.8283,124.7492,124.769,41084.0
2024-06-10 12:20:00,126.2,126.22,126.0,126.07,44159.0,124.769,124.7888,124.5713,124.6405,44159.0
2024-06-10 12:25:00,126.07,126.07,125.55,125.63,56470.0,124.6405,124.6405,124.1264,124.2055,56470.0
2024-06-10 12:30:00,125.64,125.64,125.27,125.33,48673.0,124.2153,124.2153,123.8495,123.9089,48673.0
2024-06-10 12:35:00,125.33,125.33,124.86,124.9,60634.0,123.9089,123.9089,123.4442,123.4837,60634.0
2024-06-10 12:40:00,124.91,124.92,124.65,124.73,95900.0,123.4936,123.5035,123.2366,123.3157,95900.0
2024-06-10 12:45:00,124.73,124.85,124.66,124.7,52391.0,123.3157,123.4343,123.2465,123.286,52391.0
2024-06-10 12:50:00,124.69,124.79,124.61,124.72,28749.0,123.2761,123.375,123.197,123.3058,28749.0
2024-06-10 12:55:00,124.75,124.81,124.38,124.53,57898.0,123.3354,123.3948,122.9696,123.1179,57898.0
2024-06-10 13:00:00,124.53,124.61,124.3,124.39,71276.0,123.1179,123.197,122.8905,122.9795,71276.0
2024-06-10 13:05:00,124.36,124.41,124.27,124.27,48099.0,122.9499,122.9993,122.8609,122.8609,48099.0
2024-06-10 13:10:00,124.28,124.34,124.12,124.15,52384.0,122.8708,122.9301,122.7126,122.7422,52384.0
2024-06-10 13:15:00,124.17,124.26,124.05,124.09,80276.0,122.762,122.851,122.6434,122.6829,80276.0
2024-06-10 13:20:00,124.08,124.2,124.06,124.14,56286.0,122.673,122.7917,122.6533,122.7324,56286.0
2024-06-10 13:25:00,124.1,124.35,124.1,124.35,51060.0,122.6928,122.94,122.6928,122.94,51060.0
2024-06-10 13:30:00,124.34,124.5,124.25,124.25,77263.0,122.9301,123.0883,122.8411,122.8411,77263.0
2024-06-10 13:35:00,124.26,124.42,124.22,124.34,55593.0,122.851,123.0092,122.8115,122.9301,55593.0
2024-06-10 13:40:00,124.33,124.4,124.25,124.27,69120.0,122.9202,122.9894,122.8411,122.8609,69120.0
2024-06-10 13:45:00,124.28,124.59,124.25,124.5,55744.0,122.8708,123.1773,122.8411,123.0883,55744.0
2024-06-10 13:50:00,124.51,124.52,124.24,124.4,52238.0,123.0982,123.108,122.8312,122.9894,52238.0
2024-06-10 13:55:00,124.4,124.4,124.23,124.31,47039.0,122.9894,122.9894,122.8213,122.9004,47039.0
2024-06-10 14:00:00,124.32,124.63,124.29,124.62,43936.0,122.9103,123.2168,122.8807,123.2069,43936.0
2024-06-10 14:05:00,124.62,124.74,124.28,124.31,40485.0,123.2069,123.3256,122.8708,122.9004,40485.0
2024-06-10 14:10:00,124.29,124.35,124.24,124.26,30611.0,122.8807,122.94,122.8312,122.851,30611.0
2024-06-10 14:15:00,124.26,124.3,124.13,124.18,59412.0,122.851,122.8905,122.7225,122.7719,59412.0
2024-06-10 14:20:00,124.19,124.27,124.09,124.15,47607.0,122.7818,122.8609,122.6829,122.7422,47607.0
2024-06-10 14:25:00,124.15,124.48,124.15,124.19,103463.0,122.7422,123.0685,122.7422,122.7818,103463.0
2024-06-10 14:30:00,124.19,124.26,124.13,124.2,33950.0,122.7818,122.851,122.7225,122.7917,33950.0
2024-06-10 14:35:00,124.21,124.4,124.2,124.3,50468.0,122.8016,122.9894,122.7917,122.8905,50468.0
2024-06-10 14:40:00,124.3,124.35,124.23,124.32,67462.0,122.8905,122.94,122.8213,122.9103,67462.0
2024-06-10 14:45:00,124.32,124.5,124.3,124.41,51086.0,122.9103,123.0883,122.8905,122.9993,51086.0
2024-06-10 14:50:00,124.41,124.62,124.4,124.6,51416.0,122.9993,123.2069,122.9894,123.1871,51416.0
2024-06-10 14:55:00,124.6,124.76,124.46,124.71,59534.0,123.1871,123.3453,123.0487,123.2959,59534.0
2024-06-10 15:00:00,124.72,124.99,124.71,124.95,87724.0,123.3058,123.5727,123.2959,123.5332,87724.0
2024-06-10 15:05:00,124.96,124.99,124.87,124.92,73461.0,123.5431,123.5727,123.4541,123.5035,73461.0
2024-06-10 15:10:00,124.92,124.99,124.84,124.98,53151.0,123.5035,123.5727,123.4244,123.5628,53151.0
2024-06-10 15:15:00,124.99,125.04,124.89,124.98,58730.0,123.5727,123.6222,123.4739,123.5628,58730.0
2024-06-10 15:20:00,124.99,125.03,124.9,124.94,45962.0,123.5727,123.6123,123.4837,123.5233,45962.0
2024-06-10 15:25:00,124.93,124.99,124.8,124.95,66946.0,123.5134,123.5727,123.3849,123.5332,66946.0
2024-06-10 15:30:00,124.98,125.07,124.91,124.95,48277.0,123.5628,123.6518,123.4936,123.5332,48277.0
2024-06-10 15:35:00,124.96,124.96,124.71,124.8,68103.0,123.5431,123.5431,123.2959,123.3849,68103.0
2024-06-10 15:40:00,124.81,124.87,124.67,124.68,89374.0,123.3948,123.4541,123.2563,123.2662,89374.0
2024-06-10 15:45:00,124.68,124.8,124.56,124.57,128349.0,123.2662,123.3849,123.1476,123.1575,128349.0
2024-06-10 15:50:00,124.56,124.7,124.51,124.55,189873.0,123.1476,123.286,123.0982,123.1377,189873.0
2024-06-10 15:55:00,124.54,124.68,124.33,124.54,568699.0,123.1278,123.2662,122.9202,123.1278,568699.0
2024-06-11 09:30:00,124.05,124.2,123.38,123.88,200300.0,122.6434,122.7917,121.981,122.4753,200300.0
2024-06-11 09:35:00,123.87,123.9,122.68,122.92,118540.0,122.4654,122.4951,121.2889,121.5262,118540.0
2024-06-11 09:40:00,122.9,123.0,122.29,122.49,183000.0,121.5064,121.6053,120.9033,121.1011,183000.0
2024-06-11 09:45:00,122.49,123.01,122.4,122.9,175313.0,121.1011,121.6152,121.0121,121.5064,175313.0
2024-06-11 09:50:00,122.9,123.09,122.84,122.92,87100.0,121.5064,121.6943,121.4471,121.5262,87100.0
2024-06-11 09:55:00,122.93,123.29,122.78,123.19,97093.0,121.5361,121.892,121.3878,121.7931,97093.0
2024-06-11 10:00:00,123.2,123.66,123.08,123.56,162064.0,121.803,122.2578,121.6844,122.1589,162064.0
2024-06-11 10:05:00,123.58,123.74,123.18,123.27,125553.0,122.1787,122.3369,121.7832,121.8722,125553.0
2024-06-11 10:10:00,123.25,123.37,123.11,123.2,107717.0,121.8524,121.9711,121.714,121.803,107717.0
2024-06-11 10:15:00,123.22,123.43,123.05,123.06,73918.0,121.8228,122.0304,121.6547,121.6646,73918.0
2024-06-11 10:20:00,123.06,123.26,123.04,123.26,68529.0,121.6646,121.8623,121.6448,121.8623,68529.0
2024-06-11 10:25:00,123.26,123.65,123.15,123.65,61567.0,121.8623,122.2479,121.7536,122.2479,61567.0
2024-06-11 10:30:00,123.63,123.93,123.6,123.85,128745.0,122.2281,122.5247,122.1985,122.4456,128745.0
2024-06-11 10:35:00,123.85,123.89,123.74,123.82,69878.0,122.4456,122.4852,122.3369,122.416,69878.0
2024-06-11 10:40:00,123.82,123.9,123.7,123.76,73937.0,122.416,122.4951,122.2973,122.3567,73937.0
2024-06-11 10:45:00,123.76,124.1,123.69,123.98,87505.0,122.3567,122.6928,122.2875,122.5742,87505.0
2024-06-11 10:50:00,123.98,123.98,123.73,123.8,85065.0,122.5742,122.5742,122.327,122.3962,85065.0
2024-06-11 10:55:00,123.82,123.85,123.6,123.74,76000.0,122.416,122.4456,122.1985,122.3369,76000.0
2024-06-11 11:00:00,123.76,123.94,123.65,123.83,62883.0,122.3567,122.5346,122.2479,122.4259,62883.0
2024-06-11 11:05:00,123.83,123.91,123.77,123.87,49783.0,122.4259,122.505,122.3666,122.4654,49783.0
2024-06-11 11:10:00,123.88,124.12,123.87,123.91,48052.0,122.4753,122.7126,122.4654,122.505,48052.0
2024-06-11 11:15:00,123.9,124.06,123.84,123.93,74785.0,122.4951,122.6533,122.4358,122.5247,74785.0
2024-06-11 11:20:00,123.93,124.1,123.92,124.08,84742.0,122.5247,122.6928,122.5149,122.673,84742.0
2024-06-11 11:25:00,124.08,124.17,123.98,124.12,77786.0,122.673,122.762,122.5742,122.7126,77786.0
2024-06-11 11:30:00,124.13,124.29,124.09,124.14,70091.0,122.7225,122.8807,122.6829,122.7324,70091.0
2024-06-11 11:35:00,124.14,124.28,124.06,124.06,50217.0,122.7324,122.8708,122.6533,122.6533,50217.0
2024-06-11 11:40:00,124.06,124.11,123.9,123.98,62106.0,122.6533,122.7027,122.4951,122.5742,62106.0
2024-06-11 11:45:00,123.98,124.21,123.98,124.08,45486.0,122.5742,122.8016,122.5742,122.673,45486.0
2024-06-11 11:50:00,124.06,124.23,124.02,124.22,64064.0,122.6533,122.8213,122.6137,122.8115,64064.0
2024-06-11 11:55:00,124.22,124.22,123.9,123.92,72647.0,122.8115,122.8115,122.4951,122.5149,72647.0
2024-06-11 12:00:00,123.89,123.93,123.73,123.9,86485.0,122.4852,122.5247,122.327,122.4951,86485.0
2024-06-11 12:05:00,123.89,123.89,123.73,123.76,38760.0,122.4852,122.4852,122.327,122.3567,38760.0
2024-06-11 12:10:00,123.75,123.9,123.69,123.88,60420.0,122.3468,122.4951,122.2875,122.4753,60420.0
2024-06-11 12:15:00,123.89,123.97,123.84,123.92,59220.0,122.4852,122.5643,122.4358,122.5149,59220.0
2024-06-11 12:20:00,123.92,123.96,123.78,123.84,76518.0,122.5149,122.5544,122.3764,122.4358,76518.0
2024-06-11 12:25:00,123.82,124.02,123.81,123.92,73928.0,122.416,122.6137,122.4061,122.5149,73928.0
2024-06-11 12:30:00,123.9,124.03,123.86,124.01,56415.0,122.4951,122.6236,122.4555,122.6038,56415.0
2024-06-11 12:35:00,124.01,124.02,123.92,123.95,58268.0,122.6038,122.6137,122.5149,122.5445,58268.0
2024-06-11 12:40:00,123.94,124.03,123.89,124.02,56885.0,122.5346,122.6236,122.4852,122.6137,56885.0
2024-06-11 12:45:00,124.01,124.08,123.95,124.03,56205.0,122.6038,122.673,122.5445,122.6236,56205.0
2024-06-11 12:50:00,124.02,124.14,124.02,124.12,59599.0,122.6137,122.7324,122.6137,122.7126,59599.0
2024-06-11 12:55:00,124.1,124.13,124.04,124.08,62790.0,122.6928,122.7225,122.6335,122.673,62790.0
2024-06-11 13:00:00,124.07,124.33,124.06,124.27,82833.0,122.6632,122.9202,122.6533,122.8609,82833.0
2024-06-11 13:05:00,124.27,124.32,124.2,124.26,64227.0,122.8609,122.9103,122.7917,122.851,64227.0
2024-06-11 13:10:00,124.26,124.38,124.24,124.33,51227.0,122.851,122.9696,122.8312,122.9202,51227.0
2024-06-11 13:15:00,124.31,124.35,124.26,124.3,59107.0,122.9004,122.94,122.851,122.8905,59107.0
2024-06-11 13:20:00,124.31,124.38,124.21,124.21,33728.0,122.9004,122.9696,122.8016,122.8016,33728.0
2024-06-11 13:25:00,124.22,124.37,124.22,124.35,66622.0,122.8115,122.9597,122.8115,122.94,66622.0
2024-06-11 13:30:00,124.35,124.41,124.27,124.35,54156.0,122.94,122.9993,122.8609,122.94,54156.0
2024-06-11 13:35:00,124.36,124.5,124.31,124.42,64282.0,122.9499,123.0883,122.9004,123.0092,64282.0
2024-06-11 13:40:00,124.45,124.45,124.36,124.38,29548.0,123.0388,123.0388,122.9499,122.9696,29548.0
2024-06-11 13:45:00,124.37,124.53,124.37,124.46,60879.0,122.9597,123.1179,122.9597,123.0487,60879.0
2024-06-11 13:50:00,124.45,124.53,124.41,124.48,73826.0,123.0388,123.1179,122.9993,123.0685,73826.0
2024-06-11 13:55:00,124.46,124.51,124.44,124.48,75484.0,123.0487,123.0982,123.029,123.0685,75484.0
2024-06-11 14:00:00,124.48,124.54,124.45,124.49,98423.0,123.0685,123.1278,123.0388,123.0784,98423.0
2024-06-11 14:05:00,124.5,124.59,124.46,124.55,126520.0,123.0883,123.1773,123.0487,123.1377,126520.0
2024-06-11 14:10:00,124.54,124.78,124.53,124.73,70618.0,123.1278,123.3651,123.1179,123.3157,70618.0
2024-06-11 14:15:00,124.73,124.8,124.67,124.77,63080.0,123.3157,123.3849,123.2563,123.3552,63080.0
2024-06-11 14:20:00,124.76,124.83,124.65,124.7,62898.0,123.3453,123.4145,123.2366,123.286,62898.0
2024-06-11 14:25:00,124.71,124.74,124.65,124.73,62691.0,123.2959,123.3256,123.2366,123.3157,62691.0
2024-06-11 14:30:00,124.75,124.76,124.59,124.61,78999.0,123.3354,123.3453,123.1773,123.197,78999.0
2024-06-11 14:35:00,124.62,124.64,124.49,124.54,76432.0,123.2069,123.2267,123.0784,123.1278,76432.0
2024-06-11 14:40:00,124.53,124.63,124.37,124.39,138626.0,123.1179,123.2168,122.9597,122.9795,138626.0
2024-06-11 14:45:00,124.39,124.42,124.36,124.36,71569.0,122.9795,123.0092,122.9499,122.9499,71569.0
2024-06-11 14:50:00,124.35,124.45,124.2,124.25,93070.0,122.94,123.0388,122.7917,122.8411,93070.0
2024-06-11 14:55:00,124.24,124.25,124.04,124.06,114076.0,122.8312,122.8411,122.6335,122.6533,114076.0
2024-06-11 15:00:00,124.05,124.2,124.04,124.09,129124.0,122.6434,122.7917,122.6335,122.6829,129124.0
2024-06-11 15:05:00,124.1,124.12,123.93,123.94,96461.0,122.6928,122.7126,122.5247,122.5346,96461.0
2024-06-11 15:10:00,123.94,124.03,123.89,123.92,78323.0,122.5346,122.6236,122.4852,122.5149,78323.0
2024-06-11 15:15:00,123.93,124.19,123.91,124.11,120050.0,122.5247,122.7818,122.505,122.7027,120050.0
2024-06-11 15:20:00,124.11,124.48,124.09,124.38,151737.0,122.7027,123.0685,122.6829,122.9696,151737.0
2024-06-11 15:25:00,124.38,124.44,124.28,124.41,144433.0,122.9696,123.029,122.8708,122.9993,144433.0
2024-06-11 15:30:00,124.41,124.58,124.34,124.55,120516.0,122.9993,123.1674,122.9301,123.1377,120516.0
2024-06-11 15:35:00,124.55,124.58,124.41,124.52,193426.0,123.1377,123.1674,122.9993,123.108,193426.0
2024-06-11 15:40:00,124.53,124.56,124.14,124.22,213374.0,123.1179,123.1476,122.7324,122.8115,213374.0
2024-06-11 15:45:00,124.22,124.39,123.93,123.93,241433.0,122.8115,122.9795,122.5247,122.5247,241433.0
2024-06-11 15:50:00,123.93,124.02,123.65,123.69,404915.0,122.5247,122.6137,122.2479,122.2875,404915.0
2024-06-11 15:55:00,123.69,124.0,123.61,123.89,879401.0,122.2875,122.5939,122.2084,122.4852,879401.0
2024-06-12 09:30:00,134.69,138.57,133.96,137.92,2855387.0,133.1627,136.9987,132.441,136.3561,2855387.0
2024-06-12 09:35:00,137.86,139.6,137.54,138.46,1743555.0,136.2968,138.0171,135.9804,136.89,1743555.0
2024-06-12 09:40:00,138.4,138.76,137.59,137.85,1102716.0,136.8307,137.1866,136.0298,136.2869,1102716.0
2024-06-12 09:45:00,137.86,138.18,136.89,137.99,1088874.0,136.2968,136.6132,135.3378,136.4253,1088874.0
2024-06-12 09:50:00,138.0,139.02,137.7,138.94,885395.0,136.4352,137.4436,136.1386,137.3645,885395.0
2024-06-12 09:55:00,138.93,139.7,138.52,139.33,689570.0,137.3547,138.1159,136.9493,137.7501,689570.0
2024-06-12 10:00:00,139.39,139.9,139.08,139.43,518468.0,137.8094,138.3137,137.503,137.849,518468.0
2024-06-12 10:05:00,139.42,139.85,139.21,139.38,540496.0,137.8391,138.2642,137.6315,137.7995,540496.0
2024-06-12 10:10:00,139.4,139.6,138.79,138.87,599903.0,137.8193,138.0171,137.2162,137.2953,599903.0
2024-06-12 10:15:00,138.84,138.97,138.29,138.78,392413.0,137.2657,137.3942,136.7219,137.2064,392413.0
2024-06-12 10:20:00,138.78,139.31,138.44,139.21,716398.0,137.2064,137.7303,136.8702,137.6315,716398.0
2024-06-12 10:25:00,139.23,139.35,138.22,138.29,580883.0,137.6512,137.7699,136.6527,136.7219,580883.0
2024-06-12 10:30:00,138.31,138.41,137.62,137.81,461534.0,136.7417,136.8405,136.0595,136.2474,461534.0
2024-06-12 10:35:00,137.81,138.23,137.25,138.2,467023.0,136.2474,136.6626,135.6937,136.6329,467023.0
2024-06-12 10:40:00,138.23,138.38,137.45,137.58,404676.0,136.6626,136.8109,135.8914,136.02,404676.0
2024-06-12 10:45:00,137.58,137.88,137.07,137.14,346757.0,136.02,136.3166,135.5157,135.5849,346757.0
2024-06-12 10:50:00,137.13,137.18,136.0,136.17,606097.0,135.5751,135.6245,134.4579,134.6259,606097.0
2024-06-12 10:55:00,136.15,137.05,135.58,136.85,608693.0,134.6062,135.496,134.0426,135.2982,608693.0
2024-06-12 11:00:00,136.88,137.26,136.26,136.9,420612.0,135.3279,135.7036,134.7149,135.3477,420612.0
2024-06-12 11:05:00,136.92,137.98,136.52,137.95,334302.0,135.3674,136.4154,134.972,136.3858,334302.0
2024-06-12 11:10:00,137.94,138.24,137.61,137.87,309019.0,136.3759,136.6725,136.0496,136.3067,309019.0
2024-06-12 11:15:00,137.89,138.04,137.23,137.45,220144.0,136.3264,136.4747,135.6739,135.8914,220144.0
2024-06-12 11:20:00,137.42,137.51,136.74,137.15,181960.0,135.8618,135.9508,135.1895,135.5948,181960.0
2024-06-12 11:25:00,137.15,137.28,136.6,136.94,164665.0,135.5948,135.7234,135.0511,135.3872,164665.0
2024-06-12 11:30:00,136.92,137.05,136.61,137.04,162453.0,135.3674,135.496,135.061,135.4861,162453.0
2024-06-12 11:35:00,137.0,137.45,136.68,137.28,208926.0,135.4465,135.8914,135.1302,135.7234,208926.0
2024-06-12 11:40:00,137.29,137.97,137.22,137.77,173541.0,135.7332,136.4055,135.664,136.2078,173541.0
2024-06-12 11:45:00,137.81,138.22,137.64,138.18,154323.0,136.2474,136.6527,136.0793,136.6132,154323.0
2024-06-12 11:50:00,138.19,138.24,137.75,138.04,195858.0,136.623,136.6725,136.188,136.4747,195858.0
2024-06-12 11:55:00,138.02,138.24,137.83,138.07,223874.0,136.455,136.6725,136.2671,136.5044,223874.0
2024-06-12 12:00:00,138.05,138.69,137.89,138.57,312892.0,136.4846,137.1174,136.3264,136.9987,312892.0
2024-06-12 12:05:00,138.51,138.85,138.47,138.68,206393.0,136.9394,137.2756,136.8999,137.1075,206393.0
2024-06-12 12:10:00,138.68,138.82,138.65,138.81,140612.0,137.1075,137.2459,137.0778,137.236,140612.0
2024-06-12 12:15:00,138.8,139.49,138.78,139.35,357364.0,137.2261,137.9083,137.2064,137.7699,357364.0
2024-06-12 12:20:00,139.36,139.47,138.91,139.19,264128.0,137.7798,137.8885,137.3349,137.6117,264128.0
2024-06-12 12:25:00,139.17,139.65,139.14,139.64,342876.0,137.5919,138.0665,137.5623,138.0566,342876.0
2024-06-12 12:30:00,139.66,139.68,138.79,139.34,356667.0,138.0764,138.0961,137.2162,137.76,356667.0
2024-06-12 12:35:00,139.32,139.34,139.03,139.11,116451.0,137.7402,137.76,137.4535,137.5326,116451.0
2024-06-12 12:40:00,139.1,139.24,138.72,139.2,181305.0,137.5227,137.6611,137.147,137.6216,181305.0
2024-06-12 12:45:00,139.21,139.38,138.57,138.59,154642.0,137.6315,137.7995,136.9987,137.0185,154642.0
2024-06-12 12:50:00,138.59,139.13,138.58,139.06,118069.0,137.0185,137.5524,137.0086,137.4832,118069.0
2024-06-12 12:55:00,139.08,139.13,138.91,139.0,99606.0,137.503,137.5524,137.3349,137.4239,99606.0
2024-06-12 13:00:00,138.99,139.14,138.88,139.08,84346.0,137.414,137.5623,137.3052,137.503,84346.0
2024-06-12 13:05:00,139.07,139.07,138.59,138.93,194654.0,137.4931,137.4931,137.0185,137.3547,194654.0
2024-06-12 13:10:00,138.94,139.18,138.76,139.14,174068.0,137.3645,137.6018,137.1866,137.5623,174068.0
2024-06-12 13:15:00,139.14,139.51,139.07,139.49,216581.0,137.5623,137.9281,137.4931,137.9083,216581.0
2024-06-12 13:20:00,139.48,139.68,139.42,139.63,167175.0,137.8984,138.0961,137.8391,138.0467,167175.0
2024-06-12 13:25:00,139.64,139.68,139.23,139.29,179779.0,138.0566,138.0961,137.6512,137.7106,179779.0
2024-06-12 13:30:00,139.28,139.36,138.88,139.11,198298.0,137.7007,137.7798,137.3052,137.5326,198298.0
2024-06-12 13:35:00,139.14,139.36,138.89,139.3,159689.0,137.5623,137.7798,137.3151,137.7205,159689.0
2024-06-12 13:40:00,139.31,139.31,138.84,138.87,180508.0,137.7303,137.7303,137.2657,137.2953,180508.0
2024-06-12 13:45:00,138.87,139.0,138.7,138.96,116896.0,137.2953,137.4239,137.1273,137.3843,116896.0
2024-06-12 13:50:00,138.99,139.27,138.88,139.16,113562.0,137.414,137.6908,137.3052,137.582,113562.0
2024-06-12 13:55:00,139.16,139.3,139.11,139.25,153550.0,137.582,137.7205,137.5326,137.671,153550.0
2024-06-12 14:00:00,139.24,140.15,138.84,140.03,832761.0,137.6611,138.5608,137.2657,138.4422,832761.0
2024-06-12 14:05:00,140.02,140.36,139.93,140.03,374213.0,138.4323,138.7684,138.3433,138.4422,374213.0
2024-06-12 14:10:00,140.05,140.19,139.96,140.05,173602.0,138.462,138.6004,138.373,138.462,173602.0
2024-06-12 14:15:00,140.04,140.32,139.76,140.11,311617.0,138.4521,138.7289,138.1752,138.5213,311617.0
2024-06-12 14:20:00,140.13,140.23,139.46,139.87,248546.0,138.541,138.6399,137.8786,138.284,248546.0
2024-06-12 14:25:00,139.85,139.96,139.22,139.43,165881.0,138.2642,138.373,137.6414,137.849,165881.0
2024-06-12 14:30:00,139.45,139.51,139.08,139.14,181527.0,137.8688,137.9281,137.503,137.5623,181527.0
2024-06-12 14:35:00,139.15,139.65,139.07,139.65,233049.0,137.5722,138.0665,137.4931,138.0665,233049.0
2024-06-12 14:40:00,139.68,139.73,139.21,139.3,129796.0,138.0961,138.1456,137.6315,137.7205,129796.0
2024-06-12 14:45:00,139.29,139.42,139.17,139.21,106483.0,137.7106,137.8391,137.5919,137.6315,106483.0
2024-06-12 14:50:00,139.22,139.85,139.21,139.57,213589.0,137.6414,138.2642,137.6315,137.9874,213589.0
2024-06-12 14:55:00,139.57,139.89,139.46,139.84,136886.0,137.9874,138.3038,137.8786,138.2543,136886.0
2024-06-12 15:00:00,139.85,140.3,139.78,140.13,287730.0,138.2642,138.7091,138.195,138.541,287730.0
2024-06-12 15:05:00,140.12,140.28,140.01,140.19,243318.0,138.5312,138.6893,138.4224,138.6004,243318.0
2024-06-12 15:10:00,140.2,140.38,140.1,140.31,255132.0,138.6103,138.7882,138.5114,138.719,255132.0
2024-06-12 15:15:00,140.33,140.63,140.33,140.61,306253.0,138.7388,139.0354,138.7388,139.0156,306253.0
2024-06-12 15:20:00,140.59,140.67,140.35,140.42,283163.0,138.9958,139.0749,138.7585,138.8278,283163.0
2024-06-12 15:25:00,140.42,140.56,140.05,140.44,379492.0,138.8278,138.9662,138.462,138.8475,379492.0
2024-06-12 15:30:00,140.48,140.81,139.46,140.76,551519.0,138.8871,139.2133,137.8786,139.1639,551519.0
2024-06-12 15:35:00,140.73,140.76,140.11,140.5,596377.0,139.1342,139.1639,138.5213,138.9068,596377.0
2024-06-12 15:40:00,140.49,140.76,140.44,140.65,305331.0,138.897,139.1639,138.8475,139.0551,305331.0
2024-06-12 15:45:00,140.66,140.96,140.58,140.92,479443.0,139.065,139.3616,138.9859,139.3221,479443.0
2024-06-12 15:50:00,140.9,140.92,140.32,140.56,803288.0,139.3023,139.3221,138.7289,138.9662,803288.0
2024-06-12 15:55:00,140.56,140.91,140.19,140.35,1442160.0,138.9662,139.3122,138.6004,138.7585,1442160.0
2024-06-13 09:30:00,140.43,142.4,140.23,141.55,746327.0,138.8376,140.7853,138.6399,139.9449,746327.0
2024-06-13 09:35:00,141.56,141.82,140.71,141.27,210296.0,139.9548,140.2119,139.1145,139.6681,210296.0
2024-06-13 09:40:00,141.27,141.75,139.87,140.12,210295.0,139.6681,140.1427,138.284,138.5312,210295.0
2024-06-13 09:45:00,140.15,140.57,139.15,139.17,304678.0,138.5608,138.9761,137.5722,137.5919,304678.0
2024-06-13 09:50:00,139.17,139.39,138.77,139.24,255274.0,137.5919,137.8094,137.1965,137.6611,255274.0
2024-06-13 09:55:00,139.24,139.94,139.14,139.92,173665.0,137.6611,138.3532,137.5623,138.3334,173665.0
2024-06-13 10:00:00,139.9,139.97,139.42,139.63,161350.0,138.3137,138.3829,137.8391,138.0467,161350.0
2024-06-13 10:05:00,139.61,140.54,139.47,140.51,193983.0,138.0269,138.9464,137.8885,138.9167,193983.0
2024-06-13 10:10:00,140.49,140.74,140.14,140.52,228512.0,138.897,139.1441,138.5509,138.9266,228512.0
2024-06-13 10:15:00,140.53,140.62,139.96,140.15,178423.0,138.9365,139.0255,138.373,138.5608,178423.0
2024-06-13 10:20:00,140.2,140.64,140.03,140.14,162446.0,138.6103,139.0453,138.4422,138.5509,162446.0
2024-06-13 10:25:00,140.16,140.73,139.86,140.69,152035.0,138.5707,139.1342,138.2741,139.0947,152035.0
2024-06-13 10:30:00,140.7,141.28,140.68,141.2,211126.0,139.1046,139.678,139.0848,139.5989,211126.0
2024-06-13 10:35:00,141.17,141.3,140.76,141.16,175087.0,139.5693,139.6978,139.1639,139.5594,175087.0
2024-06-13 10:40:00,141.15,141.24,140.59,141.06,165913.0,139.5495,139.6385,138.9958,139.4605,165913.0
2024-06-13 10:45:00,141.07,141.22,140.65,141.09,117955.0,139.4704,139.6187,139.0551,139.4902,117955.0
2024-06-13 10:50:00,141.08,141.08,140.72,140.82,77341.0,139.4803,139.4803,139.1244,139.2232,77341.0
2024-06-13 10:55:00,140.84,140.84,140.6,140.72,102413.0,139.243,139.243,139.0057,139.1244,102413.0
2024-06-13 11:00:00,140.73,140.93,140.24,140.28,114059.0,139.1342,139.332,138.6498,138.6893,114059.0
2024-06-13 11:05:00,140.28,140.66,140.26,140.57,91313.0,138.6893,139.065,138.6696,138.9761,91313.0
2024-06-13 11:10:00,140.56,140.79,140.56,140.69,96758.0,138.9662,139.1936,138.9662,139.0947,96758.0
2024-06-13 11:15:00,140.71,140.83,140.53,140.82,72633.0,139.1145,139.2331,138.9365,139.2232,72633.0
2024-06-13 11:20:00,140.81,140.85,140.69,140.73,64459.0,139.2133,139.2529,139.0947,139.1342,64459.0
2024-06-13 11:25:00,140.73,141.24,140.71,141.19,103040.0,139.1342,139.6385,139.1145,139.589,103040.0
2024-06-13 11:30:00,141.19,141.29,141.09,141.16,77522.0,139.589,139.6879,139.4902,139.5594,77522.0
2024-06-13 11:35:00,141.14,141.62,141.03,141.62,146626.0,139.5396,140.0141,139.4308,140.0141,146626.0
2024-06-13 11:40:00,141.62,141.69,141.25,141.53,138886.0,140.0141,140.0834,139.6483,139.9252,138886.0
2024-06-13 11:45:00,141.52,141.66,140.79,141.2,261140.0,139.9153,140.0537,139.1936,139.5989,261140.0
2024-06-13 11:50:00,141.19,141.21,140.85,140.94,85321.0,139.589,139.6088,139.2529,139.3419,85321.0
2024-06-13 11:55:00,140.96,141.1,140.77,141.03,138427.0,139.3616,139.5,139.1738,139.4308,138427.0
2024-06-13 12:00:00,141.05,141.08,140.88,140.99,90118.0,139.4506,139.4803,139.2825,139.3913,90118.0
2024-06-13 12:05:00,140.99,141.14,140.57,140.63,124036.0,139.3913,139.5396,138.9761,139.0354,124036.0
2024-06-13 12:10:00,140.62,140.84,140.54,140.68,81162.0,139.0255,139.243,138.9464,139.0848,81162.0
2024-06-13 12:15:00,140.67,140.68,140.24,140.34,151144.0,139.0749,139.0848,138.6498,138.7487,151144.0
2024-06-13 12:20:00,140.34,140.41,140.11,140.15,120561.0,138.7487,138.8179,138.5213,138.5608,120561.0
2024-06-13 12:25:00,140.16,140.21,139.85,140.18,125368.0,138.5707,138.6201,138.2642,138.5905,125368.0
2024-06-13 12:30:00,140.16,140.18,139.83,139.93,84236.0,138.5707,138.5905,138.2444,138.3433,84236.0
2024-06-13 12:35:00,139.93,140.06,139.75,140.06,82685.0,138.3433,138.4718,138.1654,138.4718,82685.0
2024-06-13 12:40:00,140.07,140.14,139.75,139.84,53366.0,138.4817,138.5509,138.1654,138.2543,53366.0
2024-06-13 12:45:00,139.84,140.06,139.8,140.01,57546.0,138.2543,138.4718,138.2148,138.4224,57546.0
2024-06-13 12:50:00,139.99,140.0,139.55,139.59,69216.0,138.4026,138.4125,137.9676,138.0072,69216.0
2024-06-13 12:55:00,139.58,139.86,139.47,139.73,92533.0,137.9973,138.2741,137.8885,138.1456,92533.0
2024-06-13 13:00:00,139.72,139.84,139.43,139.47,71108.0,138.1357,138.2543,137.849,137.8885,71108.0
2024-06-13 13:05:00,139.46,139.5,139.23,139.27,153709.0,137.8786,137.9182,137.6512,137.6908,153709.0
2024-06-13 13:10:00,139.27,139.36,139.22,139.33,80384.0,137.6908,137.7798,137.6414,137.7501,80384.0
2024-06-13 13:15:00,139.32,139.66,139.17,139.59,99893.0,137.7402,138.0764,137.5919,138.0072,99893.0
2024-06-13 13:20:00,139.58,139.92,139.4,139.81,78275.0,137.9973,138.3334,137.8193,138.2247,78275.0
2024-06-13 13:25:00,139.78,139.97,139.64,139.78,56456.0,138.195,138.3829,138.0566,138.195,56456.0
2024-06-13 13:30:00,139.79,139.93,139.48,139.49,71785.0,138.2049,138.3433,137.8984,137.9083,71785.0
2024-06-13 13:35:00,139.47,139.59,139.35,139.51,61410.0,137.8885,138.0072,137.7699,137.9281,61410.0
2024-06-13 13:40:00,139.53,139.65,139.46,139.5,58082.0,137.9478,138.0665,137.8786,137.9182,58082.0
2024-06-13 13:45:00,139.48,139.54,139.38,139.48,53049.0,137.8984,137.9577,137.7995,137.8984,53049.0
2024-06-13 13:50:00,139.47,139.68,139.45,139.58,64945.0,137.8885,138.0961,137.8688,137.9973,64945.0
2024-06-13 13:55:00,139.59,139.63,139.4,139.43,101566.0,138.0072,138.0467,137.8193,137.849,101566.0
2024-06-13 14:00:00,139.44,139.48,139.03,139.33,101661.0,137.8589,137.8984,137.4535,137.7501,101661.0
2024-06-13 14:05:00,139.34,139.59,139.3,139.59,48896.0,137.76,138.0072,137.7205,138.0072,48896.0
2024-06-13 14:10:00,139.6,139.76,139.56,139.58,58876.0,138.0171,138.1752,137.9775,137.9973,58876.0
2024-06-13 14:15:00,139.59,139.61,139.43,139.59,59721.0,138.0072,138.0269,137.849,138.0072,59721.0
2024-06-13 14:20:00,139.59,139.7,139.55,139.68,58273.0,138.0072,138.1159,137.9676,138.0961,58273.0
2024-06-13 14:25:00,139.69,139.8,139.5,139.64,68129.0,138.106,138.2148,137.9182,138.0566,68129.0
2024-06-13 14:30:00,139.65,139.86,139.64,139.79,41751.0,138.0665,138.2741,138.0566,138.2049,41751.0
2024-06-13 14:35:00,139.8,139.8,139.21,139.27,76788.0,138.2148,138.2148,137.6315,137.6908,76788.0
2024-06-13 14:40:00,139.27,139.32,139.12,139.27,89269.0,137.6908,137.7402,137.5425,137.6908,89269.0
2024-06-13 14:45:00,139.27,139.42,139.07,139.23,77294.0,137.6908,137.8391,137.4931,137.6512,77294.0
2024-06-13 14:50:00,139.24,139.44,139.22,139.39,90965.0,137.6611,137.8589,137.6414,137.8094,90965.0
2024-06-13 14:55:00,139.39,139.59,139.38,139.52,92865.0,137.8094,138.0072,137.7995,137.938,92865.0
2024-06-13 15:00:00,139.51,139.72,139.47,139.69,71932.0,137.9281,138.1357,137.8885,138.106,71932.0
2024-06-13 15:05:00,139.69,139.93,139.69,139.75,86842.0,138.106,138.3433,138.106,138.1654,86842.0
2024-06-13 15:10:00,139.74,139.81,139.6,139.68,61032.0,138.1555,138.2247,138.0171,138.0961,61032.0
2024-06-13 15:15:00,139.7,139.82,139.62,139.75,50384.0,138.1159,138.2346,138.0368,138.1654,50384.0
2024-06-13 15:20:00,139.76,139.88,139.6,139.68,83251.0,138.1752,138.2939,138.0171,138.0961,83251.0
2024-06-13 15:25:00,139.7,139.88,139.7,139.81,70732.0,138.1159,138.2939,138.1159,138.2247,70732.0
2024-06-13 15:30:00,139.81,139.84,139.56,139.61,96823.0,138.2247,138.2543,137.9775,138.0269,96823.0
2024-06-13 15:35:00,139.59,139.73,139.53,139.66,76721.0,138.0072,138.1456,137.9478,138.0764,76721.0
2024-06-13 15:40:00,139.67,139.82,139.57,139.82,81447.0,138.0863,138.2346,137.9874,138.2346,81447.0
2024-06-13 15:45:00,139.82,139.92,139.68,139.71,117399.0,138.2346,138.3334,138.0961,138.1258,117399.0
2024-06-13 15:50:00,139.71,139.82,139.49,139.79,221860.0,138.1258,138.2346,137.9083,138.2049,221860.0
2024-06-13 15:55:00,139.79,139.89,139.61,139.73,493619.0,138.2049,138.3038,138.0269,138.1456,493619.0
2024-06-14 09:30:00,139.26,139.47,137.67,137.86,618295.0,137.6809,137.8885,136.1089,136.2968,618295.0
2024-06-14 09:35:00,137.88,138.71,137.67,138.71,208986.0,136.3166,137.1371,136.1089,137.1371,208986.0
2024-06-14 09:40:00,138.67,138.78,138.24,138.63,129296.0,137.0976,137.2064,136.6725,137.0581,129296.0
2024-06-14 09:45:00,138.63,138.85,138.41,138.75,72213.0,137.0581,137.2756,136.8405,137.1767,72213.0
2024-06-14 09:50:00,138.72,138.72,138.08,138.32,144254.0,137.147,137.147,136.5143,136.7516,144254.0
2024-06-14 09:55:00,138.33,138.36,138.0,138.16,76789.0,136.7615,136.7911,136.4352,136.5934,76789.0
2024-06-14 10:00:00,138.16,138.29,137.94,138.23,143997.0,136.5934,136.7219,136.3759,136.6626,143997.0
2024-06-14 10:05:00,138.23,138.52,137.95,138.05,91591.0,136.6626,136.9493,136.3858,136.4846,91591.0
2024-06-14 10:10:00,138.04,138.2,137.93,138.16,85343.0,136.4747,136.6329,136.366,136.5934,85343.0
2024-06-14 10:15:00,138.14,139.7,138.14,139.27,295369.0,136.5736,138.1159,136.5736,137.6908,295369.0
2024-06-14 10:20:00,139.25,139.26,138.36,138.54,180731.0,137.671,137.6809,136.7911,136.9691,180731.0
2024-06-14 10:25:00,138.54,138.6,137.89,138.0,150793.0,136.9691,137.0284,136.3264,136.4352,150793.0
2024-06-14 10:30:00,138.07,138.1,137.67,137.84,143150.0,136.5044,136.5341,136.1089,136.277,143150.0
2024-06-14 10:35:00,137.86,137.88,137.39,137.39,110053.0,136.2968,136.3166,135.8321,135.8321,110053.0
2024-06-14 10:40:00,137.41,137.8,137.38,137.71,96331.0,135.8519,136.2375,135.8222,136.1485,96331.0
2024-06-14 10:45:00,137.71,137.83,137.5,137.7,67462.0,136.1485,136.2671,135.9409,136.1386,67462.0
2024-06-14 10:50:00,137.7,137.86,137.63,137.7,63233.0,136.1386,136.2968,136.0694,136.1386,63233.0
2024-06-14 10:55:00,137.69,137.94,137.66,137.93,45923.0,136.1287,136.3759,136.0991,136.366,45923.0
2024-06-14 11:00:00,137.91,137.91,137.61,137.67,42762.0,136.3462,136.3462,136.0496,136.1089,42762.0
2024-06-14 11:05:00,137.68,137.71,137.4,137.45,66848.0,136.1188,136.1485,135.842,135.8914,66848.0
2024-06-14 11:10:00,137.46,137.62,137.45,137.6,48834.0,135.9013,136.0595,135.8914,136.0397,48834.0
2024-06-14 11:15:00,137.59,137.75,137.5,137.73,42992.0,136.0298,136.188,135.9409,136.1683,42992.0
2024-06-14 11:20:00,137.72,137.76,137.58,137.65,36687.0,136.1584,136.1979,136.02,136.0892,36687.0
2024-06-14 11:25:00,137.63,137.65,137.43,137.46,49964.0,136.0694,136.0892,135.8717,135.9013,49964.0
2024-06-14 11:30:00,137.48,137.65,137.42,137.6,50065.0,135.9211,136.0892,135.8618,136.0397,50065.0
2024-06-14 11:35:00,137.61,137.85,137.61,137.82,61007.0,136.0496,136.2869,136.0496,136.2572,61007.0
2024-06-14 11:40:00,137.82,137.87,137.6,137.62,51783.0,136.2572,136.3067,136.0397,136.0595,51783.0
2024-06-14 11:45:00,137.61,137.69,137.48,137.56,53426.0,136.0496,136.1287,135.9211,136.0002,53426.0
2024-06-14 11:50:00,137.56,137.66,137.51,137.59,87218.0,136.0002,136.0991,135.9508,136.0298,87218.0
2024-06-14 11:55:00,137.61,137.88,137.6,137.88,61923.0,136.0496,136.3166,136.0397,136.3166,61923.0
2024-06-14 12:00:00,137.89,138.25,137.78,138.01,99008.0,136.3264,136.6824,136.2177,136.4451,99008.0
2024-06-14 12:05:00,138.02,138.03,137.77,137.9,70579.0,136.455,136.4649,136.2078,136.3363,70579.0
2024-06-14 12:10:00,137.88,137.96,137.75,137.81,36484.0,136.3166,136.3957,136.188,136.2474,36484.0
2024-06-14 12:15:00,137.82,138.04,137.8,138.01,130851.0,136.2572,136.4747,136.2375,136.4451,130851.0
2024-06-14 12:20:00,138.02,138.29,137.92,138.25,55930.0,136.455,136.7219,136.3561,136.6824,55930.0
2024-06-14 12:25:00,138.25,138.27,137.95,138.05,68666.0,136.6824,136.7021,136.3858,136.4846,68666.0
2024-06-14 12:30:00,138.05,138.3,138.0,138.28,77500.0,136.4846,136.7318,136.4352,136.712,77500.0
2024-06-14 12:35:00,138.24,138.47,138.18,138.4,51819.0,136.6725,136.8999,136.6132,136.8307,51819.0
2024-06-14 12:40:00,138.4,138.42,138.2,138.31,79378.0,136.8307,136.8504,136.6329,136.7417,79378.0
2024-06-14 12:45:00,138.31,138.44,138.29,138.34,32350.0,136.7417,136.8702,136.7219,136.7713,32350.0
2024-06-14 12:50:00,138.34,138.41,138.24,138.26,40063.0,136.7713,136.8405,136.6725,136.6922,40063.0
2024-06-14 12:55:00,138.22,138.36,138.21,138.3,33564.0,136.6527,136.7911,136.6428,136.7318,33564.0
2024-06-14 13:00:00,138.29,138.34,138.13,138.21,27838.0,136.7219,136.7713,136.5637,136.6428,27838.0
2024-06-14 13:05:00,138.22,138.33,138.2,138.23,28931.0,136.6527,136.7615,136.6329,136.6626,28931.0
2024-06-14 13:10:00,138.22,138.26,138.19,138.24,25375.0,136.6527,136.6922,136.623,136.6725,25375.0
2024-06-14 13:15:00,138.25,138.48,138.2,138.45,47228.0,136.6824,136.9098,136.6329,136.8801,47228.0
2024-06-14 13:20:00,138.46,138.59,138.38,138.49,66167.0,136.89,137.0185,136.8109,136.9196,66167.0
2024-06-14 13:25:00,138.5,138.78,138.49,138.66,54843.0,136.9295,137.2064,136.9196,137.0877,54843.0
2024-06-14 13:30:00,138.66,139.35,138.65,139.28,76100.0,137.0877,137.7699,137.0778,137.7007,76100.0
2024-06-14 13:35:00,139.28,139.44,139.19,139.44,69958.0,137.7007,137.8589,137.6117,137.8589,69958.0
2024-06-14 13:40:00,139.43,139.59,139.29,139.42,83942.0,137.849,138.0072,137.7106,137.8391,83942.0
2024-06-14 13:45:00,139.44,139.67,139.37,139.55,59562.0,137.8589,138.0863,137.7897,137.9676,59562.0
2024-06-14 13:50:00,139.56,139.58,139.35,139.56,65456.0,137.9775,137.9973,137.7699,137.9775,65456.0
2024-06-14 13:55:00,139.56,139.64,139.2,139.28,66423.0,137.9775,138.0566,137.6216,137.7007,66423.0
2024-06-14 14:00:00,139.27,139.51,139.2,139.47,94134.0,137.6908,137.9281,137.6216,137.8885,94134.0
2024-06-14 14:05:00,139.47,139.56,139.29,139.32,45159.0,137.8885,137.9775,137.7106,137.7402,45159.0
2024-06-14 14:10:00,139.33,139.54,139.29,139.47,41172.0,137.7501,137.9577,137.7106,137.8885,41172.0
2024-06-14 14:15:00,139.45,139.7,139.44,139.69,42910.0,137.8688,138.1159,137.8589,138.106,42910.0
2024-06-14 14:20:00,139.7,139.72,139.64,139.69,42428.0,138.1159,138.1357,138.0566,138.106,42428.0
2024-06-14 14:25:00,139.7,139.81,139.69,139.71,59290.0,138.1159,138.2247,138.106,138.1258,59290.0
2024-06-14 14:30:00,139.71,139.77,139.38,139.39,61309.0,138.1258,138.1851,137.7995,137.8094,61309.0
2024-06-14 14:35:00,139.4,139.4,139.2,139.2,112319.0,137.8193,137.8193,137.6216,137.6216,112319.0
2024-06-14 14:40:00,139.2,139.21,138.55,138.61,79498.0,137.6216,137.6315,136.979,137.0383,79498.0
2024-06-14 14:45:00,138.6,138.8,138.43,138.75,84833.0,137.0284,137.2261,136.8603,137.1767,84833.0
2024-06-14 14:50:00,138.75,138.9,138.6,138.88,82653.0,137.1767,137.325,137.0284,137.3052,82653.0
2024-06-14 14:55:00,138.87,138.92,138.4,138.47,104223.0,137.2953,137.3448,136.8307,136.8999,104223.0
2024-06-14 15:00:00,138.45,138.52,138.26,138.46,71198.0,136.8801,136.9493,136.6922,136.89,71198.0
2024-06-14 15:05:00,138.45,138.46,138.16,138.18,69488.0,136.8801,136.89,136.5934,136.6132,69488.0
2024-06-14 15:10:00,138.17,138.36,138.13,138.18,70839.0,136.6033,136.7911,136.5637,136.6132,70839.0
2024-06-14 15:15:00,138.17,138.24,138.09,138.12,72422.0,136.6033,136.6725,136.5242,136.5538,72422.0
2024-06-14 15:20:00,138.11,138.14,138.04,138.09,51763.0,136.5439,136.5736,136.4747,136.5242,51763.0
2024-06-14 15:25:00,138.08,138.29,138.01,138.06,69944.0,136.5143,136.7219,136.4451,136.4945,69944.0
2024-06-14 15:30:00,138.06,138.37,137.99,138.15,82662.0,136.4945,136.801,136.4253,136.5835,82662.0
2024-06-14 15:35:00,138.14,138.2,138.08,138.13,61440.0,136.5736,136.6329,136.5143,136.5637,61440.0
2024-06-14 15:40:00,138.12,138.16,137.86,137.86,94085.0,136.5538,136.5934,136.2968,136.2968,94085.0
2024-06-14 15:45:00,137.87,138.02,137.84,137.95,128645.0,136.3067,136.455,136.277,136.3858,128645.0
2024-06-14 15:50:00,137.93,138.0,137.8,137.96,149581.0,136.366,136.4352,136.2375,136.3957,149581.0
2024-06-14 15:55:00,137.95,138.12,137.7,138.08,478420.0,136.3858,136.5538,136.1386,136.5143,478420.0
2024-06-17 09:30:00,138.8,139.46,138.4,138.53,300133.0,137.2261,137.8786,136.8307,136.9592,300133.0
2024-06-17 09:35:00,138.52,138.84,138.25,138.8,90163.0,136.9493,137.2657,136.6824,137.2261,90163.0
2024-06-17 09:40:00,138.72,139.4,138.41,138.85,360717.0,137.147,137.8193,136.8405,137.2756,360717.0
2024-06-17 09:45:00,138.79,139.09,138.51,138.86,60935.0,137.2162,137.5128,136.9394,137.2854,60935.0
2024-06-17 09:50:00,138.85,139.63,138.85,139.38,99466.0,137.2756,138.0467,137.2756,137.7995,99466.0
2024-06-17 09:55:00,139.36,139.4,139.08,139.1,139825.0,137.7798,137.8193,137.503,137.5227,139825.0
2024-06-17 10:00:00,139.09,139.13,138.79,138.9,61052.0,137.5128,137.5524,137.2162,137.325,61052.0
2024-06-17 10:05:00,138.94,138.98,138.81,138.83,40298.0,137.3645,137.4041,137.236,137.2558,40298.0
2024-06-17 10:10:00,138.82,138.95,138.71,138.83,61146.0,137.2459,137.3744,137.1371,137.2558,61146.0
2024-06-17 10:15:00,138.83,139.11,138.76,138.96,170026.0,137.2558,137.5326,137.1866,137.3843,170026.0
2024-06-17 10:20:00,139.0,139.74,138.96,139.68,126272.0,137.4239,138.1555,137.3843,138.0961,126272.0
2024-06-17 10:25:00,139.7,139.7,139.38,139.57,113296.0,138.1159,138.1159,137.7995,137.9874,113296.0
2024-06-17 10:30:00,139.56,139.63,139.5,139.56,92239.0,137.9775,138.0467,137.9182,137.9775,92239.0
2024-06-17 10:35:00,139.55,139.58,139.35,139.47,41652.0,137.9676,137.9973,137.7699,137.8885,41652.0
2024-06-17 10:40:00,139.49,139.81,139.49,139.56,267140.0,137.9083,138.2247,137.9083,137.9775,267140.0
2024-06-17 10:45:00,139.53,139.54,139.18,139.22,53193.0,137.9478,137.9577,137.6018,137.6414,53193.0
2024-06-17 10:50:00,139.24,139.39,139.23,139.33,67195.0,137.6611,137.8094,137.6512,137.7501,67195.0
2024-06-17 10:55:00,139.33,139.55,139.27,139.38,65057.0,137.7501,137.9676,137.6908,137.7995,65057.0
2024-06-17 11:00:00,139.33,139.43,139.24,139.41,18451.0,137.7501,137.849,137.6611,137.8292,18451.0
2024-06-17 11:05:00,139.43,139.47,139.14,139.25,20165.0,137.849,137.8885,137.5623,137.671,20165.0
2024-06-17 11:10:00,139.24,139.4,139.15,139.4,40443.0,137.6611,137.8193,137.5722,137.8193,40443.0
2024-06-17 11:15:00,139.41,139.48,139.32,139.41,35934.0,137.8292,137.8984,137.7402,137.8292,35934.0
2024-06-17 11:20:00,139.41,139.41,139.09,139.13,45645.0,137.8292,137.8292,137.5128,137.5524,45645.0
2024-06-17 11:25:00,139.12,139.13,138.8,138.83,61706.0,137.5425,137.5524,137.2261,137.2558,61706.0
2024-06-17 11:30:00,138.81,138.93,138.67,138.8,63615.0,137.236,137.3547,137.0976,137.2261,63615.0
2024-06-17 11:35:00,138.81,138.82,138.69,138.76,28604.0,137.236,137.2459,137.1174,137.1866,28604.0
2024-06-17 11:40:00,138.78,138.99,138.73,138.96,38384.0,137.2064,137.414,137.1569,137.3843,38384.0
2024-06-17 11:45:00,138.96,139.11,138.94,139.05,36595.0,137.3843,137.5326,137.3645,137.4733,36595.0
2024-06-17 11:50:00,139.05,139.23,139.05,139.2,32038.0,137.4733,137.6512,137.4733,137.6216,32038.0
2024-06-17 11:55:00,139.21,139.21,139.04,139.19,24426.0,137.6315,137.6315,137.4634,137.6117,24426.0
2024-06-17 12:00:00,139.19,139.29,139.12,139.2,70657.0,137.6117,137.7106,137.5425,137.6216,70657.0
2024-06-17 12:05:00,139.19,139.22,139.01,139.12,37126.0,137.6117,137.6414,137.4337,137.5425,37126.0
2024-06-17 12:10:00,139.12,139.22,139.01,139.03,32551.0,137.5425,137.6414,137.4337,137.4535,32551.0
2024-06-17 12:15:00,139.04,139.11,138.94,139.04,42635.0,137.4634,137.5326,137.3645,137.4634,42635.0
2024-06-17 12:20:00,139.03,139.17,139.02,139.16,17229.0,137.4535,137.5919,137.4436,137.582,17229.0
2024-06-17 12:25:00,139.18,139.21,139.09,139.15,26114.0,137.6018,137.6315,137.5128,137.5722,26114.0
2024-06-17 12:30:00,139.17,139.33,139.1,139.21,209495.0,137.5919,137.7501,137.5227,137.6315,209495.0
2024-06-17 12:35:00,139.21,139.21,139.08,139.15,43830.0,137.6315,137.6315,137.503,137.5722,43830.0
2024-06-17 12:40:00,139.15,139.16,138.96,138.99,24251.0,137.5722,137.582,137.3843,137.414,24251.0
2024-06-17 12:45:00,138.99,139.1,138.97,139.09,18978.0,137.414,137.5227,137.3942,137.5128,18978.0
2024-06-17 12:50:00,139.08,139.12,138.86,138.88,37773.0,137.503,137.5425,137.2854,137.3052,37773.0
2024-06-17 12:55:00,138.88,138.95,138.82,138.86,46037.0,137.3052,137.3744,137.2459,137.2854,46037.0
2024-06-17 13:00:00,138.87,138.91,138.85,138.9,29433.0,137.2953,137.3349,137.2756,137.325,29433.0
2024-06-17 13:05:00,138.87,139.03,138.83,138.87,28073.0,137.2953,137.4535,137.2558,137.2953,28073.0
2024-06-17 13:10:00,138.87,139.05,138.85,138.91,89280.0,137.2953,137.4733,137.2756,137.3349,89280.0
2024-06-17 13:15:00,138.93,139.24,138.93,139.22,50789.0,137.3547,137.6611,137.3547,137.6414,50789.0
2024-06-17 13:20:00,139.22,139.47,139.21,139.45,38878.0,137.6414,137.8885,137.6315,137.8688,38878.0
2024-06-17 13:25:00,139.45,139.68,139.44,139.65,37184.0,137.8688,138.0961,137.8589,138.0665,37184.0
2024-06-17 13:30:00,139.67,140.12,139.67,140.09,120575.0,138.0863,138.5312,138.0863,138.5015,120575.0
2024-06-17 13:35:00,140.09,140.09,139.88,139.94,96815.0,138.5015,138.5015,138.2939,138.3532,96815.0
2024-06-17 13:40:00,139.96,140.01,139.81,139.86,32229.0,138.373,138.4224,138.2247,138.2741,32229.0
2024-06-17 13:45:00,139.86,140.01,139.82,140.0,36825.0,138.2741,138.4224,138.2346,138.4125,36825.0
2024-06-17 13:50:00,140.0,140.23,139.99,140.2,84860.0,138.4125,138.6399,138.4026,138.6103,84860.0
2024-06-17 13:55:00,140.2,140.41,140.1,140.27,62667.0,138.6103,138.8179,138.5114,138.6795,62667.0
2024-06-17 14:00:00,140.27,140.76,140.27,140.7,72623.0,138.6795,139.1639,138.6795,139.1046,72623.0
2024-06-17 14:05:00,140.74,140.82,140.63,140.66,72071.0,139.1441,139.2232,139.0354,139.065,72071.0
2024-06-17 14:10:00,140.66,140.76,140.45,140.46,54367.0,139.065,139.1639,138.8574,138.8673,54367.0
2024-06-17 14:15:00,140.47,140.58,140.44,140.58,37207.0,138.8772,138.9859,138.8475,138.9859,37207.0
2024-06-17 14:20:00,140.58,140.58,140.44,140.52,32712.0,138.9859,138.9859,138.8475,138.9266,32712.0
2024-06-17 14:25:00,140.53,140.75,140.49,140.75,56125.0,138.9365,139.154,138.897,139.154,56125.0
2024-06-17 14:30:00,140.76,140.76,140.59,140.62,39151.0,139.1639,139.1639,138.9958,139.0255,39151.0
2024-06-17 14:35:00,140.63,140.64,140.46,140.5,43937.0,139.0354,139.0453,138.8673,138.9068,43937.0
2024-06-17 14:40:00,140.5,140.6,140.4,140.49,38570.0,138.9068,139.0057,138.808,138.897,38570.0
2024-06-17 14:45:00,140.5,140.53,140.35,140.5,63752.0,138.9068,138.9365,138.7585,138.9068,63752.0
2024-06-17 14:50:00,140.5,140.62,140.47,140.54,66826.0,138.9068,139.0255,138.8772,138.9464,66826.0
2024-06-17 14:55:00,140.53,140.54,140.4,140.47,50370.0,138.9365,138.9464,138.808,138.8772,50370.0
2024-06-17 15:00:00,140.47,140.65,140.33,140.62,42973.0,138.8772,139.0551,138.7388,139.0255,42973.0
2024-06-17 15:05:00,140.61,140.75,140.53,140.74,61488.0,139.0156,139.154,138.9365,139.1441,61488.0
2024-06-17 15:10:00,140.74,140.78,140.67,140.74,44236.0,139.1441,139.1837,139.0749,139.1441,44236.0
2024-06-17 15:15:00,140.73,140.97,140.73,140.85,193205.0,139.1342,139.3715,139.1342,139.2529,193205.0
2024-06-17 15:20:00,140.85,140.98,140.8,140.92,93082.0,139.2529,139.3814,139.2034,139.3221,93082.0
2024-06-17 15:25:00,140.91,140.91,140.72,140.87,74905.0,139.3122,139.3122,139.1244,139.2727,74905.0
2024-06-17 15:30:00,140.87,140.95,140.83,140.9,65813.0,139.2727,139.3517,139.2331,139.3023,65813.0
2024-06-17 15:35:00,140.91,140.97,140.84,140.92,95923.0,139.3122,139.3715,139.243,139.3221,95923.0
2024-06-17 15:40:00,140.92,141.0,140.9,140.98,72171.0,139.3221,139.4012,139.3023,139.3814,72171.0
2024-06-17 15:45:00,140.98,141.28,140.98,141.24,158461.0,139.3814,139.678,139.3814,139.6385,158461.0
2024-06-17 15:50:00,141.23,141.39,141.07,141.22,210398.0,139.6286,139.7868,139.4704,139.6187,210398.0
2024-06-17 15:55:00,141.22,141.44,141.09,141.34,427753.0,139.6187,139.8362,139.4902,139.7373,427753.0
2024-06-18 09:30:00,141.22,141.8,141.22,141.71,210331.0,139.6187,140.1921,139.6187,140.1031,210331.0
2024-06-18 09:35:00,141.67,142.55,141.52,142.07,164515.0,140.0636,140.9336,139.9153,140.459,164515.0
2024-06-18 09:40:00,142.09,142.3,142.03,142.13,102171.0,140.4788,140.6864,140.4195,140.5184,102171.0
2024-06-18 09:45:00,142.17,142.72,142.12,142.68,105707.0,140.5579,141.1017,140.5085,141.0621,105707.0
2024-06-18 09:50:00,142.69,143.14,142.68,142.94,205570.0,141.072,141.5169,141.0621,141.3192,205570.0
2024-06-18 09:55:00,142.91,142.98,142.59,142.83,92444.0,141.2895,141.3587,140.9731,141.2104,92444.0
2024-06-18 10:00:00,142.85,143.09,142.76,142.95,122596.0,141.2302,141.4675,141.1412,141.3291,122596.0
2024-06-18 10:05:00,142.95,143.48,142.9,143.46,106745.0,141.3291,141.8531,141.2796,141.8333,106745.0
2024-06-18 10:10:00,143.43,143.58,143.26,143.27,155994.0,141.8036,141.9519,141.6356,141.6454,155994.0
2024-06-18 10:15:00,143.27,143.39,142.86,142.96,85479.0,141.6454,141.7641,141.2401,141.339,85479.0
2024-06-18 10:20:00,142.96,143.57,142.94,143.55,139612.0,141.339,141.942,141.3192,141.9223,139612.0
2024-06-18 10:25:00,143.52,143.95,143.3,143.37,178406.0,141.8926,142.3177,141.6751,141.7443,178406.0
2024-06-18 10:30:00,143.35,143.44,143.08,143.38,105852.0,141.7245,141.8135,141.4576,141.7542,105852.0
2024-06-18 10:35:00,143.4,144.1,143.31,144.08,209728.0,141.774,142.466,141.685,142.4463,209728.0
2024-06-18 10:40:00,144.1,144.1,143.59,143.64,84082.0,142.466,142.466,141.9618,142.0112,84082.0
2024-06-18 10:45:00,143.63,143.8,143.53,143.65,75728.0,142.0014,142.1694,141.9025,142.0211,75728.0
2024-06-18 10:50:00,143.64,143.85,143.55,143.6,57200.0,142.0112,142.2189,141.9223,141.9717,57200.0
2024-06-18 10:55:00,143.59,143.59,143.19,143.34,95568.0,141.9618,141.9618,141.5663,141.7146,95568.0
2024-06-18 11:00:00,143.34,143.54,143.25,143.48,81544.0,141.7146,141.9124,141.6257,141.8531,81544.0
2024-06-18 11:05:00,143.47,143.55,143.34,143.5,54457.0,141.8432,141.9223,141.7146,141.8728,54457.0
2024-06-18 11:10:00,143.51,143.57,142.77,142.94,147724.0,141.8827,141.942,141.1511,141.3192,147724.0
2024-06-18 11:15:00,142.96,143.35,142.87,143.26,78802.0,141.339,141.7245,141.25,141.6356,78802.0
2024-06-18 11:20:00,143.27,143.49,143.17,143.41,27617.0,141.6454,141.8629,141.5466,141.7839,27617.0
2024-06-18 11:25:00,143.41,143.62,143.32,143.56,54106.0,141.7839,141.9915,141.6949,141.9322,54106.0
2024-06-18 11:30:00,143.59,143.61,143.49,143.53,37021.0,141.9618,141.9816,141.8629,141.9025,37021.0
2024-06-18 11:35:00,143.53,143.97,143.52,143.97,96736.0,141.9025,142.3375,141.8926,142.3375,96736.0
2024-06-18 11:40:00,143.99,144.31,143.98,144.29,190995.0,142.3573,142.6736,142.3474,142.6539,190995.0
2024-06-18 11:45:00,144.3,144.49,144.13,144.48,145673.0,142.6638,142.8516,142.4957,142.8417,145673.0
2024-06-18 11:50:00,144.43,144.66,144.42,144.63,71271.0,142.7923,143.0197,142.7824,142.99,71271.0
2024-06-18 11:55:00,144.63,145.01,144.5,144.97,221008.0,142.99,143.3657,142.8615,143.3262,221008.0
2024-06-18 12:00:00,144.97,145.06,144.62,144.83,131364.0,143.3262,143.4151,142.9801,143.1878,131364.0
2024-06-18 12:05:00,144.83,144.94,144.69,144.78,59833.0,143.1878,143.2965,143.0493,143.1383,59833.0
2024-06-18 12:10:00,144.77,144.77,144.09,144.31,88908.0,143.1284,143.1284,142.4561,142.6736,88908.0
2024-06-18 12:15:00,144.31,144.41,144.2,144.41,62353.0,142.6736,142.7725,142.5649,142.7725,62353.0
2024-06-18 12:20:00,144.4,144.46,144.22,144.33,49435.0,142.7626,142.8219,142.5847,142.6934,49435.0
2024-06-18 12:25:00,144.34,144.34,143.84,143.91,88562.0,142.7033,142.7033,142.209,142.2782,88562.0
2024-06-18 12:30:00,143.89,144.13,143.87,143.98,81860.0,142.2584,142.4957,142.2386,142.3474,81860.0
2024-06-18 12:35:00,143.99,144.24,143.97,144.16,39909.0,142.3573,142.6044,142.3375,142.5253,39909.0
2024-06-18 12:40:00,144.18,144.29,144.13,144.24,43148.0,142.5451,142.6539,142.4957,142.6044,43148.0
2024-06-18 12:45:00,144.24,144.33,144.14,144.19,63379.0,142.6044,142.6934,142.5056,142.555,63379.0
2024-06-18 12:50:00,144.17,144.36,144.17,144.34,27640.0,142.5352,142.7231,142.5352,142.7033,27640.0
2024-06-18 12:55:00,144.36,144.48,144.33,144.41,35298.0,142.7231,142.8417,142.6934,142.7725,35298.0
2024-06-18 13:00:00,144.39,144.44,144.22,144.24,35370.0,142.7527,142.8022,142.5847,142.6044,35370.0
2024-06-18 13:05:00,144.24,144.54,144.18,144.53,39759.0,142.6044,142.901,142.5451,142.8912,39759.0
2024-06-18 13:10:00,144.51,144.58,144.45,144.51,36495.0,142.8714,142.9406,142.8121,142.8714,36495.0
2024-06-18 13:15:00,144.53,144.72,144.47,144.68,33151.0,142.8912,143.079,142.8318,143.0395,33151.0
2024-06-18 13:20:00,144.71,144.91,144.66,144.82,66709.0,143.0691,143.2668,143.0197,143.1779,66709.0
2024-06-18 13:25:00,144.81,144.89,144.79,144.85,42451.0,143.168,143.2471,143.1482,143.2075,42451.0
2024-06-18 13:30:00,144.85,144.89,144.77,144.88,27578.0,143.2075,143.2471,143.1284,143.2372,27578.0
2024-06-18 13:35:00,144.89,144.9,144.79,144.84,36847.0,143.2471,143.257,143.1482,143.1976,36847.0
2024-06-18 13:40:00,144.83,144.89,144.81,144.89,37529.0,143.1878,143.2471,143.168,143.2471,37529.0
2024-06-18 13:45:00,144.89,144.89,144.71,144.87,166703.0,143.2471,143.2471,143.0691,143.2273,166703.0
2024-06-18 13:50:00,144.88,144.93,144.75,144.82,43680.0,143.2372,143.2866,143.1087,143.1779,43680.0
2024-06-18 13:55:00,144.81,144.86,144.76,144.79,35069.0,143.168,143.2174,143.1185,143.1482,35069.0
2024-06-18 14:00:00,144.78,144.81,144.61,144.7,140648.0,143.1383,143.168,142.9702,143.0592,140648.0
2024-06-18 14:05:00,144.7,144.72,144.19,144.29,140000.0,143.0592,143.079,142.555,142.6539,140000.0
2024-06-18 14:10:00,144.28,144.36,144.14,144.15,73854.0,142.644,142.7231,142.5056,142.5155,73854.0
2024-06-18 14:15:00,144.16,144.29,144.05,144.27,68730.0,142.5253,142.6539,142.4166,142.6341,68730.0
2024-06-18 14:20:00,144.26,144.27,143.96,144.1,98917.0,142.6242,142.6341,142.3276,142.466,98917.0
2024-06-18 14:25:00,144.11,144.32,144.09,144.16,81518.0,142.4759,142.6835,142.4561,142.5253,81518.0
2024-06-18 14:30:00,144.15,144.31,144.15,144.29,35572.0,142.5155,142.6736,142.5155,142.6539,35572.0
2024-06-18 14:35:00,144.29,144.36,144.17,144.24,85872.0,142.6539,142.7231,142.5352,142.6044,85872.0
2024-06-18 14:40:00,144.25,144.27,144.08,144.09,77076.0,142.6143,142.6341,142.4463,142.4561,77076.0
2024-06-18 14:45:00,144.09,144.1,144.0,144.05,38175.0,142.4561,142.466,142.3672,142.4166,38175.0
2024-06-18 14:50:00,144.05,144.27,144.05,144.24,93728.0,142.4166,142.6341,142.4166,142.6044,93728.0
2024-06-18 14:55:00,144.24,144.45,144.19,144.39,51734.0,142.6044,142.8121,142.555,142.7527,51734.0
2024-06-18 15:00:00,144.38,144.5,144.34,144.42,43206.0,142.7429,142.8615,142.7033,142.7824,43206.0
2024-06-18 15:05:00,144.41,144.54,144.39,144.54,84435.0,142.7725,142.901,142.7527,142.901,84435.0
2024-06-18 15:10:00,144.54,144.58,144.5,144.57,55902.0,142.901,142.9406,142.8615,142.9307,55902.0
2024-06-18 15:15:00,144.56,144.63,144.51,144.57,61732.0,142.9208,142.99,142.8714,142.9307,61732.0
2024-06-18 15:20:00,144.58,144.66,144.53,144.63,39705.0,142.9406,143.0197,142.8912,142.99,39705.0
2024-06-18 15:25:00,144.64,144.69,144.57,144.66,64140.0,142.9999,143.0493,142.9307,143.0197,64140.0
2024-06-18 15:30:00,144.67,144.77,144.63,144.77,68509.0,143.0296,143.1284,142.99,143.1284,68509.0
2024-06-18 15:35:00,144.78,144.81,144.62,144.62,77247.0,143.1383,143.168,142.9801,142.9801,77247.0
2024-06-18 15:40:00,144.62,144.83,144.6,144.78,128442.0,142.9801,143.1878,142.9604,143.1383,128442.0
2024-06-18 15:45:00,144.77,144.83,144.71,144.72,181137.0,143.1284,143.1878,143.0691,143.079,181137.0
2024-06-18 15:50:00,144.7,144.76,144.49,144.61,191825.0,143.0592,143.1185,142.8516,142.9702,191825.0
2024-06-18 15:55:00,144.61,144.71,144.46,144.64,570828.0,142.9702,143.0691,142.8219,142.9999,570828.0
2024-06-20 09:30:00,145.32,145.32,144.4,144.47,403912.0,143.6722,143.6722,142.7626,142.8318,403912.0
2024-06-20 09:35:00,144.52,144.87,144.41,144.45,130922.0,142.8813,143.2273,142.7725,142.8121,130922.0
2024-06-20 09:40:00,144.44,145.07,144.2,144.88,94765.0,142.8022,143.425,142.5649,143.2372,94765.0
2024-06-20 09:45:00,144.83,145.12,144.56,144.63,67511.0,143.1878,143.4745,142.9208,142.99,67511.0
2024-06-20 09:50:00,144.61,144.74,144.06,144.25,89514.0,142.9702,143.0988,142.4265,142.6143,89514.0
2024-06-20 09:55:00,144.25,144.36,143.61,143.76,120578.0,142.6143,142.7231,141.9816,142.1299,120578.0
2024-06-20 10:00:00,143.78,143.95,143.5,143.92,135692.0,142.1497,142.3177,141.8728,142.2881,135692.0
2024-06-20 10:05:00,143.94,144.13,143.73,143.94,211537.0,142.3078,142.4957,142.1002,142.3078,211537.0
2024-06-20 10:10:00,143.93,143.98,143.6,143.63,80716.0,142.298,142.3474,141.9717,142.0014,80716.0
2024-06-20 10:15:00,143.59,144.09,143.58,143.87,138612.0,141.9618,142.4561,141.9519,142.2386,138612.0
2024-06-20 10:20:00,143.86,144.07,143.77,143.77,180518.0,142.2287,142.4364,142.1398,142.1398,180518.0
2024-06-20 10:25:00,143.77,143.78,143.0,143.0,188857.0,142.1398,142.1497,141.3785,141.3785,188857.0
2024-06-20 10:30:00,143.0,143.75,142.93,143.7,104537.0,141.3785,142.12,141.3093,142.0706,104537.0
2024-06-20 10:35:00,143.74,143.96,143.49,143.96,83693.0,142.1101,142.3276,141.8629,142.3276,83693.0
2024-06-20 10:40:00,143.96,144.03,143.74,143.83,95979.0,142.3276,142.3968,142.1101,142.1991,95979.0
2024-06-20 10:45:00,143.85,143.89,143.56,143.66,50774.0,142.2189,142.2584,141.9322,142.031,50774.0
2024-06-20 10:50:00,143.66,143.71,143.55,143.69,33055.0,142.031,142.0805,141.9223,142.0607,33055.0
2024-06-20 10:55:00,143.67,143.83,143.65,143.75,36165.0,142.0409,142.1991,142.0211,142.12,36165.0
2024-06-20 11:00:00,143.74,143.86,143.67,143.73,48831.0,142.1101,142.2287,142.0409,142.1002,48831.0
2024-06-20 11:05:00,143.73,143.8,143.57,143.63,48619.0,142.1002,142.1694,141.942,142.0014,48619.0
2024-06-20 11:10:00,143.63,143.63,143.5,143.62,45497.0,142.0014,142.0014,141.8728,141.9915,45497.0
2024-06-20 11:15:00,143.62,143.64,143.32,143.5,48179.0,141.9915,142.0112,141.6949,141.8728,48179.0
2024-06-20 11:20:00,143.51,143.57,143.39,143.48,43886.0,141.8827,141.942,141.7641,141.8531,43886.0
2024-06-20 11:25:00,143.46,143.46,143.2,143.33,39008.0,141.8333,141.8333,141.5762,141.7048,39008.0
2024-06-20 11:30:00,143.32,143.45,143.28,143.37,33391.0,141.6949,141.8234,141.6553,141.7443,33391.0
2024-06-20 11:35:00,143.37,143.39,143.14,143.18,69149.0,141.7443,141.7641,141.5169,141.5565,69149.0
2024-06-20 11:40:00,143.18,143.28,143.07,143.22,35491.0,141.5565,141.6553,141.4477,141.596,35491.0
2024-06-20 11:45:00,143.23,143.3,143.14,143.21,57002.0,141.6059,141.6751,141.5169,141.5861,57002.0
2024-06-20 11:50:00,143.22,143.34,143.1,143.19,39991.0,141.596,141.7146,141.4774,141.5663,39991.0
2024-06-20 11:55:00,143.17,143.22,143.01,143.11,57910.0,141.5466,141.596,141.3884,141.4873,57910.0
2024-06-20 12:00:00,143.11,143.14,142.93,142.98,70233.0,141.4873,141.5169,141.3093,141.3587,70233.0
2024-06-20 12:05:00,142.99,143.15,142.93,143.02,43108.0,141.3686,141.5268,141.3093,141.3983,43108.0
2024-06-20 12:10:00,143.03,143.11,142.97,143.0,31734.0,141.4082,141.4873,141.3488,141.3785,31734.0
2024-06-20 12:15:00,143.02,143.08,142.92,143.06,35347.0,141.3983,141.4576,141.2994,141.4378,35347.0
2024-06-20 12:20:00,143.06,143.07,142.93,142.94,44378.0,141.4378,141.4477,141.3093,141.3192,44378.0
2024-06-20 12:25:00,142.95,143.03,142.72,142.72,80395.0,141.3291,141.4082,141.1017,141.1017,80395.0
2024-06-20 12:30:00,142.72,142.75,142.42,142.66,120166.0,141.1017,141.1313,140.8051,141.0424,120166.0
2024-06-20 12:35:00,142.68,142.78,142.61,142.69,34110.0,141.0621,141.161,140.9929,141.072,34110.0
2024-06-20 12:40:00,142.69,142.75,142.52,142.65,48783.0,141.072,141.1313,140.9039,141.0325,48783.0
2024-06-20 12:45:00,142.64,142.7,142.51,142.54,37139.0,141.0226,141.0819,140.8941,140.9237,37139.0
2024-06-20 12:50:00,142.52,142.68,142.51,142.53,37409.0,140.9039,141.0621,140.8941,140.9138,37409.0
2024-06-20 12:55:00,142.52,142.55,142.42,142.48,25122.0,140.9039,140.9336,140.8051,140.8644,25122.0
2024-06-20 13:00:00,142.48,142.53,142.28,142.37,34848.0,140.8644,140.9138,140.6667,140.7556,34848.0
2024-06-20 13:05:00,142.38,142.39,142.11,142.11,33198.0,140.7655,140.7754,140.4986,140.4986,33198.0
2024-06-20 13:10:00,142.13,142.25,142.13,142.15,33221.0,140.5184,140.637,140.5184,140.5381,33221.0
2024-06-20 13:15:00,142.16,142.18,142.1,142.13,29077.0,140.548,140.5678,140.4887,140.5184,29077.0
2024-06-20 13:20:00,142.12,142.17,141.95,142.12,53778.0,140.5085,140.5579,140.3404,140.5085,53778.0
2024-06-20 13:25:00,142.12,142.19,141.98,142.14,36398.0,140.5085,140.5777,140.3701,140.5283,36398.0
2024-06-20 13:30:00,142.14,142.32,142.14,142.32,39672.0,140.5283,140.7062,140.5283,140.7062,39672.0
2024-06-20 13:35:00,142.31,142.48,142.27,142.46,43601.0,140.6963,140.8644,140.6568,140.8446,43601.0
2024-06-20 13:40:00,142.49,142.69,142.46,142.67,33954.0,140.8743,141.072,140.8446,141.0522,33954.0
2024-06-20 13:45:00,142.66,142.72,142.52,142.67,40029.0,141.0424,141.1017,140.9039,141.0522,40029.0
2024-06-20 13:50:00,142.68,142.82,142.67,142.81,45077.0,141.0621,141.2005,141.0522,141.1907,45077.0
2024-06-20 13:55:00,142.82,142.99,142.82,142.99,43006.0,141.2005,141.3686,141.2005,141.3686,43006.0
2024-06-20 14:00:00,142.99,143.33,142.98,143.28,43987.0,141.3686,141.7048,141.3587,141.6553,43987.0
2024-06-20 14:05:00,143.28,143.39,143.24,143.35,41575.0,141.6553,141.7641,141.6158,141.7245,41575.0
2024-06-20 14:10:00,143.36,143.43,143.31,143.38,36923.0,141.7344,141.8036,141.685,141.7542,36923.0
2024-06-20 14:15:00,143.37,143.51,143.37,143.48,35742.0,141.7443,141.8827,141.7443,141.8531,35742.0
2024-06-20 14:20:00,143.45,143.51,143.36,143.41,29051.0,141.8234,141.8827,141.7344,141.7839,29051.0
2024-06-20 14:25:00,143.42,143.47,143.31,143.37,37003.0,141.7937,141.8432,141.685,141.7443,37003.0
2024-06-20 14:30:00,143.38,143.51,143.34,143.46,51991.0,141.7542,141.8827,141.7146,141.8333,51991.0
2024-06-20 14:35:00,143.45,143.53,143.35,143.5,46165.0,141.8234,141.9025,141.7245,141.8728,46165.0
2024-06-20 14:40:00,143.51,143.52,143.37,143.51,39325.0,141.8827,141.8926,141.7443,141.8827,39325.0
2024-06-20 14:45:00,143.5,143.54,143.44,143.5,32634.0,141.8728,141.9124,141.8135,141.8728,32634.0
2024-06-20 14:50:00,143.49,143.49,143.05,143.08,59843.0,141.8629,141.8629,141.4279,141.4576,59843.0
2024-06-20 14:55:00,143.09,143.23,143.01,143.15,77577.0,141.4675,141.6059,141.3884,141.5268,77577.0
2024-06-20 15:00:00,143.15,143.19,142.93,142.96,53340.0,141.5268,141.5663,141.3093,141.339,53340.0
2024-06-20 15:05:00,142.96,143.1,142.89,143.07,65880.0,141.339,141.4774,141.2697,141.4477,65880.0
2024-06-20 15:10:00,143.09,143.32,143.07,143.29,48973.0,141.4675,141.6949,141.4477,141.6652,48973.0
2024-06-20 15:15:00,143.27,143.32,143.18,143.27,39509.0,141.6454,141.6949,141.5565,141.6454,39509.0
2024-06-20 15:20:00,143.27,143.29,142.98,143.0,68221.0,141.6454,141.6652,141.3587,141.3785,68221.0
2024-06-20 15:25:00,143.02,143.09,142.98,143.03,55616.0,141.3983,141.4675,141.3587,141.4082,55616.0
2024-06-20 15:30:00,143.04,143.15,142.91,143.11,75109.0,141.418,141.5268,141.2895,141.4873,75109.0
2024-06-20 15:35:00,143.12,143.18,143.04,143.08,50968.0,141.4971,141.5565,141.418,141.4576,50968.0
2024-06-20 15:40:00,143.09,143.18,143.04,143.14,53339.0,141.4675,141.5565,141.418,141.5169,53339.0
2024-06-20 15:45:00,143.15,143.31,143.12,143.27,92513.0,141.5268,141.685,141.4971,141.6454,92513.0
2024-06-20 15:50:00,143.26,143.64,143.26,143.56,193917.0,141.6356,142.0112,141.6356,141.9322,193917.0
2024-06-20 15:55:00,143.55,143.55,142.79,142.9,528688.0,141.9223,141.9223,141.1709,141.2796,528688.0
2024-06-21 09:30:00,143.72,143.72,142.6,142.77,1093642.0,142.0903,142.0903,140.983,141.1511,1093642.0
2024-06-21 09:35:00,142.77,143.02,142.14,142.21,142032.0,141.1511,141.3983,140.5283,140.5975,142032.0
2024-06-21 09:40:00,142.19,142.34,141.84,142.06,98704.0,140.5777,140.726,140.2317,140.4492,98704.0
2024-06-21 09:45:00,142.04,142.26,141.76,141.91,88019.0,140.4294,140.6469,140.1526,140.3009,88019.0
2024-06-21 09:50:00,141.95,142.17,141.71,141.86,60979.0,140.3404,140.5579,140.1031,140.2514,60979.0
2024-06-21 09:55:00,141.9,142.09,141.57,141.63,56445.0,140.291,140.4788,139.9647,140.024,56445.0
2024-06-21 10:00:00,141.63,141.9,141.15,141.47,106770.0,140.024,140.291,139.5495,139.8658,106770.0
2024-06-21 10:05:00,141.47,141.49,141.17,141.19,61779.0,139.8658,139.8856,139.5693,139.589,61779.0
2024-06-21 10:10:00,141.17,141.58,141.08,141.43,82763.0,139.5693,139.9746,139.4803,139.8263,82763.0
2024-06-21 10:15:00,141.39,141.4,141.14,141.4,94518.0,139.7868,139.7966,139.5396,139.7966,94518.0
2024-06-21 10:20:00,141.39,141.54,141.32,141.39,52364.0,139.7868,139.9351,139.7176,139.7868,52364.0
2024-06-21 10:25:00,141.4,141.83,141.37,141.62,98275.0,139.7966,140.2218,139.767,140.0141,98275.0
2024-06-21 10:30:00,141.62,141.77,141.49,141.5,86652.0,140.0141,140.1624,139.8856,139.8955,86652.0
2024-06-21 10:35:00,141.5,141.72,141.5,141.61,84140.0,139.8955,140.113,139.8955,140.0043,84140.0
2024-06-21 10:40:00,141.61,141.8,141.5,141.68,82530.0,140.0043,140.1921,139.8955,140.0735,82530.0
2024-06-21 10:45:00,141.71,141.81,141.6,141.68,65198.0,140.1031,140.202,139.9944,140.0735,65198.0
2024-06-21 10:50:00,141.68,141.89,141.66,141.87,162456.0,140.0735,140.2811,140.0537,140.2613,162456.0
2024-06-21 10:55:00,141.89,142.35,141.74,142.23,97854.0,140.2811,140.7359,140.1328,140.6172,97854.0
2024-06-21 11:00:00,142.24,142.48,142.23,142.38,104741.0,140.6271,140.8644,140.6172,140.7655,104741.0
2024-06-21 11:05:00,142.41,142.8,142.38,142.56,95941.0,140.7952,141.1808,140.7655,140.9435,95941.0
2024-06-21 11:10:00,142.58,142.78,142.26,142.4,75096.0,140.9633,141.161,140.6469,140.7853,75096.0
2024-06-21 11:15:00,142.42,142.53,142.27,142.32,57605.0,140.8051,140.9138,140.6568,140.7062,57605.0
2024-06-21 11:20:00,142.34,142.44,142.15,142.15,48412.0,140.726,140.8249,140.5381,140.5381,48412.0
2024-06-21 11:25:00,142.16,142.45,142.15,142.27,56761.0,140.548,140.8347,140.5381,140.6568,56761.0
2024-06-21 11:30:00,142.24,142.28,142.11,142.12,55774.0,140.6271,140.6667,140.4986,140.5085,55774.0
2024-06-21 11:35:00,142.13,142.28,142.01,142.05,50692.0,140.5184,140.6667,140.3997,140.4393,50692.0
2024-06-21 11:40:00,142.03,142.04,141.73,141.74,33809.0,140.4195,140.4294,140.1229,140.1328,33809.0
2024-06-21 11:45:00,141.74,141.85,141.61,141.76,61198.0,140.1328,140.2415,140.0043,140.1526,61198.0
2024-06-21 11:50:00,141.76,141.92,141.7,141.88,50587.0,140.1526,140.3107,140.0932,140.2712,50587.0
2024-06-21 11:55:00,141.88,141.9,141.71,141.86,32555.0,140.2712,140.291,140.1031,140.2514,32555.0
2024-06-21 12:00:00,141.89,141.92,141.74,141.74,34247.0,140.2811,140.3107,140.1328,140.1328,34247.0
2024-06-21 12:05:00,141.72,141.74,141.52,141.58,51646.0,140.113,140.1328,139.9153,139.9746,51646.0
2024-06-21 12:10:00,141.59,141.7,141.49,141.54,52282.0,139.9845,140.0932,139.8856,139.9351,52282.0
2024-06-21 12:15:00,141.55,141.73,141.51,141.66,36855.0,139.9449,140.1229,139.9054,140.0537,36855.0
2024-06-21 12:20:00,141.68,141.79,141.62,141.67,49662.0,140.0735,140.1822,140.0141,140.0636,49662.0
2024-06-21 12:25:00,141.66,141.79,141.62,141.78,44155.0,140.0537,140.1822,140.0141,140.1723,44155.0
2024-06-21 12:30:00,141.78,141.84,141.64,141.79,34046.0,140.1723,140.2317,140.0339,140.1822,34046.0
2024-06-21 12:35:00,141.77,141.8,141.61,141.72,29835.0,140.1624,140.1921,140.0043,140.113,29835.0
2024-06-21 12:40:00,141.74,141.79,141.63,141.64,35438.0,140.1328,140.1822,140.024,140.0339,35438.0
2024-06-21 12:45:00,141.64,141.73,141.48,141.57,53990.0,140.0339,140.1229,139.8757,139.9647,53990.0
2024-06-21 12:50:00,141.58,141.78,141.52,141.78,36856.0,139.9746,140.1723,139.9153,140.1723,36856.0
2024-06-21 12:55:00,141.77,141.77,141.51,141.57,33078.0,140.1624,140.1624,139.9054,139.9647,33078.0
2024-06-21 13:00:00,141.55,141.6,141.5,141.57,44943.0,139.9449,139.9944,139.8955,139.9647,44943.0
2024-06-21 13:05:00,141.56,141.67,141.53,141.59,34356.0,139.9548,140.0636,139.9252,139.9845,34356.0
2024-06-21 13:10:00,141.58,141.61,141.48,141.52,40512.0,139.9746,140.0043,139.8757,139.9153,40512.0
2024-06-21 13:15:00,141.52,141.53,141.35,141.38,36523.0,139.9153,139.9252,139.7472,139.7769,36523.0
2024-06-21 13:20:00,141.38,141.43,141.22,141.22,26887.0,139.7769,139.8263,139.6187,139.6187,26887.0
2024-06-21 13:25:00,141.21,141.3,141.2,141.27,35010.0,139.6088,139.6978,139.5989,139.6681,35010.0
2024-06-21 13:30:00,141.27,141.28,141.13,141.17,55097.0,139.6681,139.678,139.5297,139.5693,55097.0
2024-06-21 13:35:00,141.18,141.25,141.08,141.13,47314.0,139.5791,139.6483,139.4803,139.5297,47314.0
2024-06-21 13:40:00,141.13,141.21,141.0,141.08,68928.0,139.5297,139.6088,139.4012,139.4803,68928.0
2024-06-21 13:45:00,141.08,141.19,141.04,141.06,39533.0,139.4803,139.589,139.4407,139.4605,39533.0
2024-06-21 13:50:00,141.07,141.2,141.04,141.17,30324.0,139.4704,139.5989,139.4407,139.5693,30324.0
2024-06-21 13:55:00,141.17,141.17,140.99,141.02,50751.0,139.5693,139.5693,139.3913,139.421,50751.0
2024-06-21 14:00:00,141.02,141.06,140.87,140.99,44206.0,139.421,139.4605,139.2727,139.3913,44206.0
2024-06-21 14:05:00,140.98,141.08,140.86,140.93,30635.0,139.3814,139.4803,139.2628,139.332,30635.0
2024-06-21 14:10:00,140.91,141.07,140.8,140.99,47477.0,139.3122,139.4704,139.2034,139.3913,47477.0
2024-06-21 14:15:00,140.99,141.04,140.85,140.85,56439.0,139.3913,139.4407,139.2529,139.2529,56439.0
2024-06-21 14:20:00,140.86,140.89,140.75,140.75,59509.0,139.2628,139.2924,139.154,139.154,59509.0
2024-06-21 14:25:00,140.77,140.82,140.66,140.69,86890.0,139.1738,139.2232,139.065,139.0947,86890.0
2024-06-21 14:30:00,140.69,140.71,140.61,140.7,55330.0,139.0947,139.1145,139.0156,139.1046,55330.0
2024-06-21 14:35:00,140.69,140.73,140.52,140.52,60463.0,139.0947,139.1342,138.9266,138.9266,60463.0
2024-06-21 14:40:00,140.52,140.65,140.5,140.64,50138.0,138.9266,139.0551,138.9068,139.0453,50138.0
2024-06-21 14:45:00,140.64,140.66,140.54,140.56,50168.0,139.0453,139.065,138.9464,138.9662,50168.0
2024-06-21 14:50:00,140.56,140.77,140.55,140.7,59145.0,138.9662,139.1738,138.9563,139.1046,59145.0
2024-06-21 14:55:00,140.69,140.7,140.52,140.52,62990.0,139.0947,139.1046,138.9266,138.9266,62990.0
2024-06-21 15:00:00,140.52,140.54,140.44,140.46,82430.0,138.9266,138.9464,138.8475,138.8673,82430.0
2024-06-21 15:05:00,140.47,140.76,140.46,140.75,120423.0,138.8772,139.1639,138.8673,139.154,120423.0
2024-06-21 15:10:00,140.77,140.77,140.5,140.58,55106.0,139.1738,139.1738,138.9068,138.9859,55106.0
2024-06-21 15:15:00,140.59,140.94,140.55,140.93,99503.0,138.9958,139.3419,138.9563,139.332,99503.0
2024-06-21 15:20:00,140.92,141.13,140.89,141.07,54474.0,139.3221,139.5297,139.2924,139.4704,54474.0
2024-06-21 15:25:00,141.06,141.06,140.72,140.73,57735.0,139.4605,139.4605,139.1244,139.1342,57735.0
2024-06-21 15:30:00,140.72,140.91,140.71,140.86,77161.0,139.1244,139.3122,139.1145,139.2628,77161.0
2024-06-21 15:35:00,140.86,140.97,140.79,140.85,75512.0,139.2628,139.3715,139.1936,139.2529,75512.0
2024-06-21 15:40:00,140.86,140.99,140.82,140.94,120785.0,139.2628,139.3913,139.2232,139.3419,120785.0
2024-06-21 15:45:00,140.92,140.93,140.76,140.86,151800.0,139.3221,139.332,139.1639,139.2628,151800.0
2024-06-21 15:50:00,140.94,141.21,140.87,141.13,263125.0,139.3419,139.6088,139.2727,139.5297,263125.0
2024-06-21 15:55:00,141.14,141.44,141.06,141.24,736521.0,139.5396,139.8362,139.4605,139.6385,736521.0
2024-06-24 09:30:00,140.0,140.68,139.5,140.28,238493.0,138.4125,139.0848,137.9182,138.6893,238493.0
2024-06-24 09:35:00,140.25,140.76,140.23,140.5,78293.0,138.6597,139.1639,138.6399,138.9068,78293.0
2024-06-24 09:40:00,140.57,140.57,140.06,140.32,75000.0,138.9761,138.9761,138.4718,138.7289,75000.0
2024-06-24 09:45:00,140.3,140.34,139.77,139.81,95725.0,138.7091,138.7487,138.1851,138.2247,95725.0
2024-06-24 09:50:00,139.81,140.58,139.79,140.5,73033.0,138.2247,138.9859,138.2049,138.9068,73033.0
2024-06-24 09:55:00,140.51,140.75,140.5,140.63,55946.0,138.9167,139.154,138.9068,139.0354,55946.0
2024-06-24 10:00:00,140.65,140.93,140.35,140.45,100174.0,139.0551,139.332,138.7585,138.8574,100174.0
2024-06-24 10:05:00,140.45,140.77,140.38,140.73,148961.0,138.8574,139.1738,138.7882,139.1342,148961.0
2024-06-24 10:10:00,140.7,141.45,140.68,141.4,89124.0,139.1046,139.8461,139.0848,139.7966,89124.0
2024-06-24 10:15:00,141.41,141.41,140.79,140.89,53710.0,139.8065,139.8065,139.1936,139.2924,53710.0
2024-06-24 10:20:00,140.94,141.02,140.7,140.85,36356.0,139.3419,139.421,139.1046,139.2529,36356.0
2024-06-24 10:25:00,140.79,141.12,140.79,141.12,37077.0,139.1936,139.5198,139.1936,139.5198,37077.0
2024-06-24 10:30:00,141.13,141.35,141.05,141.3,30305.0,139.5297,139.7472,139.4506,139.6978,30305.0
2024-06-24 10:35:00,141.3,141.53,141.3,141.38,36559.0,139.6978,139.9252,139.6978,139.7769,36559.0
2024-06-24 10:40:00,141.38,141.4,141.18,141.34,29823.0,139.7769,139.7966,139.5791,139.7373,29823.0
2024-06-24 10:45:00,141.35,141.45,141.2,141.22,51518.0,139.7472,139.8461,139.5989,139.6187,51518.0
2024-06-24 10:50:00,141.21,141.46,140.93,141.05,53048.0,139.6088,139.856,139.332,139.4506,53048.0
2024-06-24 10:55:00,141.18,141.3,141.03,141.25,19000.0,139.5791,139.6978,139.4308,139.6483,19000.0
2024-06-24 11:00:00,141.27,141.31,141.04,141.16,31899.0,139.6681,139.7077,139.4407,139.5594,31899.0
2024-06-24 11:05:00,141.16,141.18,140.78,140.81,29028.0,139.5594,139.5791,139.1837,139.2133,29028.0
2024-06-24 11:10:00,140.81,140.87,140.72,140.74,27589.0,139.2133,139.2727,139.1244,139.1441,27589.0
2024-06-24 11:15:00,140.77,140.88,140.68,140.84,17924.0,139.1738,139.2825,139.0848,139.243,17924.0
2024-06-24 11:20:00,140.86,140.88,140.76,140.77,14056.0,139.2628,139.2825,139.1639,139.1738,14056.0
2024-06-24 11:25:00,140.78,140.86,140.72,140.8,22460.0,139.1837,139.2628,139.1244,139.2034,22460.0
2024-06-24 11:30:00,140.79,140.8,140.64,140.69,34258.0,139.1936,139.2034,139.0453,139.0947,34258.0
2024-06-24 11:35:00,140.71,140.74,140.58,140.7,33966.0,139.1145,139.1441,138.9859,139.1046,33966.0
2024-06-24 11:40:00,140.69,140.7,140.52,140.52,22074.0,139.0947,139.1046,138.9266,138.9266,22074.0
2024-06-24 11:45:00,140.53,140.56,140.44,140.48,13201.0,138.9365,138.9662,138.8475,138.8871,13201.0
2024-06-24 11:50:00,140.51,140.53,140.35,140.43,23113.0,138.9167,138.9365,138.7585,138.8376,23113.0
2024-06-24 11:55:00,140.44,140.45,140.34,140.4,21587.0,138.8475,138.8574,138.7487,138.808,21587.0
2024-06-24 12:00:00,140.38,140.39,140.25,140.26,31379.0,138.7882,138.7981,138.6597,138.6696,31379.0
2024-06-24 12:05:00,140.25,140.25,139.69,139.75,100920.0,138.6597,138.6597,138.106,138.1654,100920.0
2024-06-24 12:10:00,139.74,139.88,139.63,139.83,48149.0,138.1555,138.2939,138.0467,138.2444,48149.0
2024-06-24 12:15:00,139.83,139.91,139.72,139.79,30808.0,138.2444,138.3235,138.1357,138.2049,30808.0
2024-06-24 12:20:00,139.79,139.8,139.69,139.76,44751.0,138.2049,138.2148,138.106,138.1752,44751.0
2024-06-24 12:25:00,139.76,139.84,139.62,139.82,30686.0,138.1752,138.2543,138.0368,138.2346,30686.0
2024-06-24 12:30:00,139.82,139.94,139.79,139.89,58009.0,138.2346,138.3532,138.2049,138.3038,58009.0
2024-06-24 12:35:00,139.89,140.03,139.89,140.01,32389.0,138.3038,138.4422,138.3038,138.4224,32389.0
2024-06-24 12:40:00,140.01,140.06,139.89,139.98,35125.0,138.4224,138.4718,138.3038,138.3927,35125.0
2024-06-24 12:45:00,139.98,140.24,139.98,140.11,32463.0,138.3927,138.6498,138.3927,138.5213,32463.0
2024-06-24 12:50:00,140.11,140.12,139.98,140.08,19858.0,138.5213,138.5312,138.3927,138.4916,19858.0
2024-06-24 12:55:00,140.1,140.28,140.05,140.14,28414.0,138.5114,138.6893,138.462,138.5509,28414.0
2024-06-24 13:00:00,140.14,140.28,140.13,140.25,20947.0,138.5509,138.6893,138.541,138.6597,20947.0
2024-06-24 13:05:00,140.25,140.32,140.06,140.12,57472.0,138.6597,138.7289,138.4718,138.5312,57472.0
2024-06-24 13:10:00,140.1,140.11,139.9,139.96,33558.0,138.5114,138.5213,138.3137,138.373,33558.0
2024-06-24 13:15:00,139.97,139.99,139.79,139.81,24333.0,138.3829,138.4026,138.2049,138.2247,24333.0
2024-06-24 13:20:00,139.82,139.86,139.75,139.82,30630.0,138.2346,138.2741,138.1654,138.2346,30630.0
2024-06-24 13:25:00,139.82,139.82,139.68,139.7,24132.0,138.2346,138.2346,138.0961,138.1159,24132.0
2024-06-24 13:30:00,139.72,139.78,139.56,139.62,31870.0,138.1357,138.195,137.9775,138.0368,31870.0
2024-06-24 13:35:00,139.65,139.68,139.43,139.43,134790.0,138.0665,138.0961,137.849,137.849,134790.0
2024-06-24 13:40:00,139.44,139.44,139.18,139.39,122970.0,137.8589,137.8589,137.6018,137.8094,122970.0
2024-06-24 13:45:00,139.38,139.42,139.27,139.37,29998.0,137.7995,137.8391,137.6908,137.7897,29998.0
2024-06-24 13:50:00,139.37,139.41,139.25,139.28,25861.0,137.7897,137.8292,137.671,137.7007,25861.0
2024-06-24 13:55:00,139.27,139.37,139.25,139.27,31588.0,137.6908,137.7897,137.671,137.6908,31588.0
2024-06-24 14:00:00,139.28,139.42,139.19,139.39,33799.0,137.7007,137.8391,137.6117,137.8094,33799.0
2024-06-24 14:05:00,139.4,139.46,139.22,139.27,34569.0,137.8193,137.8786,137.6414,137.6908,34569.0
2024-06-24 14:10:00,139.26,139.31,139.12,139.26,35263.0,137.6809,137.7303,137.5425,137.6809,35263.0
2024-06-24 14:15:00,139.27,139.38,139.27,139.36,32534.0,137.6908,137.7995,137.6908,137.7798,32534.0
2024-06-24 14:20:00,139.34,139.47,139.34,139.46,37922.0,137.76,137.8885,137.76,137.8786,37922.0
2024-06-24 14:25:00,139.45,139.56,139.38,139.56,30800.0,137.8688,137.9775,137.7995,137.9775,30800.0
2024-06-24 14:30:00,139.56,139.63,139.5,139.53,30664.0,137.9775,138.0467,137.9182,137.9478,30664.0
2024-06-24 14:35:00,139.51,139.66,139.51,139.63,35738.0,137.9281,138.0764,137.9281,138.0467,35738.0
2024-06-24 14:40:00,139.64,139.71,139.62,139.69,18149.0,138.0566,138.1258,138.0368,138.106,18149.0
2024-06-24 14:45:00,139.69,139.74,139.62,139.67,22167.0,138.106,138.1555,138.0368,138.0863,22167.0
2024-06-24 14:50:00,139.68,139.78,139.68,139.72,19092.0,138.0961,138.195,138.0961,138.1357,19092.0
2024-06-24 14:55:00,139.72,139.81,139.67,139.81,23544.0,138.1357,138.2247,138.0863,138.2247,23544.0
2024-06-24 15:00:00,139.8,140.02,139.8,139.91,57190.0,138.2148,138.4323,138.2148,138.3235,57190.0
2024-06-24 15:05:00,139.92,140.09,139.92,140.03,31254.0,138.3334,138.5015,138.3334,138.4422,31254.0
2024-06-24 15:10:00,140.01,140.03,139.83,139.91,49223.0,138.4224,138.4422,138.2444,138.3235,49223.0
2024-06-24 15:15:00,139.9,139.94,139.79,139.82,112794.0,138.3137,138.3532,138.2049,138.2346,112794.0
2024-06-24 15:20:00,139.8,139.85,139.74,139.79,43715.0,138.2148,138.2642,138.1555,138.2049,43715.0
2024-06-24 15:25:00,139.78,139.8,139.65,139.68,87313.0,138.195,138.2148,138.0665,138.0961,87313.0
2024-06-24 15:30:00,139.67,139.69,139.55,139.63,74804.0,138.0863,138.106,137.9676,138.0467,74804.0
2024-06-24 15:35:00,139.63,139.73,139.54,139.72,57343.0,138.0467,138.1456,137.9577,138.1357,57343.0
2024-06-24 15:40:00,139.73,139.77,139.63,139.68,65357.0,138.1456,138.1851,138.0467,138.0961,65357.0
2024-06-24 15:45:00,139.7,139.75,139.58,139.74,103444.0,138.1159,138.1654,137.9973,138.1555,103444.0
2024-06-24 15:50:00,139.75,139.85,139.62,139.68,112849.0,138.1654,138.2642,138.0368,138.0961,112849.0
2024-06-24 15:55:00,139.68,140.11,139.68,139.87,640923.0,138.0961,138.5213,138.0961,138.284,640923.0
2024-06-25 09:30:00,139.0,139.55,137.82,137.91,268185.0,137.4239,137.9676,136.2572,136.3462,268185.0
2024-06-25 09:35:00,137.93,138.26,137.73,138.05,74797.0,136.366,136.6922,136.1683,136.4846,74797.0
2024-06-25 09:40:00,138.03,138.25,137.64,137.91,92457.0,136.4649,136.6824,136.0793,136.3462,92457.0
2024-06-25 09:45:00,137.86,138.15,137.72,137.83,65640.0,136.2968,136.5835,136.1584,136.2671,65640.0
2024-06-25 09:50:00,137.83,138.14,137.8,137.84,62397.0,136.2671,136.5736,136.2375,136.277,62397.0
2024-06-25 09:55:00,137.91,138.04,137.78,137.81,51317.0,136.3462,136.4747,136.2177,136.2474,51317.0
2024-06-25 10:00:00,137.84,138.4,137.83,138.27,71321.0,136.277,136.8307,136.2671,136.7021,71321.0
2024-06-25 10:05:00,138.27,139.04,138.23,138.92,104736.0,136.7021,137.4634,136.6626,137.3448,104736.0
2024-06-25 10:10:00,138.92,139.3,138.75,139.01,65790.0,137.3448,137.7205,137.1767,137.4337,65790.0
2024-06-25 10:15:00,139.03,139.06,138.66,138.75,58387.0,137.4535,137.4832,137.0877,137.1767,58387.0
2024-06-25 10:20:00,138.73,138.82,138.55,138.72,45606.0,137.1569,137.2459,136.979,137.147,45606.0
2024-06-25 10:25:00,138.72,138.74,138.46,138.55,39521.0,137.147,137.1668,136.89,136.979,39521.0
2024-06-25 10:30:00,138.56,138.9,138.52,138.84,76897.0,136.9888,137.325,136.9493,137.2657,76897.0
2024-06-25 10:35:00,138.84,139.06,138.82,139.02,97007.0,137.2657,137.4832,137.2459,137.4436,97007.0
2024-06-25 10:40:00,139.0,139.04,138.74,138.83,104366.0,137.4239,137.4634,137.1668,137.2558,104366.0
2024-06-25 10:45:00,138.81,138.92,138.7,138.76,33971.0,137.236,137.3448,137.1273,137.1866,33971.0
2024-06-25 10:50:00,138.77,138.79,138.63,138.65,44485.0,137.1965,137.2162,137.0581,137.0778,44485.0
2024-06-25 10:55:00,138.66,138.8,138.57,138.59,65559.0,137.0877,137.2261,136.9987,137.0185,65559.0
2024-06-25 11:00:00,138.59,138.6,138.47,138.5,39736.0,137.0185,137.0284,136.8999,136.9295,39736.0
2024-06-25 11:05:00,138.49,138.5,138.29,138.32,39068.0,136.9196,136.9295,136.7219,136.7516,39068.0
2024-06-25 11:10:00,138.33,138.56,138.29,138.54,57385.0,136.7615,136.9888,136.7219,136.9691,57385.0
2024-06-25 11:15:00,138.54,138.65,138.52,138.63,57530.0,136.9691,137.0778,136.9493,137.0581,57530.0
2024-06-25 11:20:00,138.64,138.66,138.55,138.58,54237.0,137.0679,137.0877,136.979,137.0086,54237.0
2024-06-25 11:25:00,138.59,138.6,138.46,138.55,44506.0,137.0185,137.0284,136.89,136.979,44506.0
2024-06-25 11:30:00,138.56,138.67,138.55,138.6,57708.0,136.9888,137.0976,136.979,137.0284,57708.0
2024-06-25 11:35:00,138.59,138.61,138.46,138.49,40466.0,137.0185,137.0383,136.89,136.9196,40466.0
2024-06-25 11:40:00,138.5,138.51,138.26,138.27,42836.0,136.9295,136.9394,136.6922,136.7021,42836.0
2024-06-25 11:45:00,138.28,138.3,138.1,138.11,68364.0,136.712,136.7318,136.5341,136.5439,68364.0
2024-06-25 11:50:00,138.11,138.11,137.89,138.0,61622.0,136.5439,136.5439,136.3264,136.4352,61622.0
2024-06-25 11:55:00,137.99,138.14,137.99,138.1,61702.0,136.4253,136.5736,136.4253,136.5341,61702.0
2024-06-25 12:00:00,138.09,138.18,137.92,138.01,43397.0,136.5242,136.6132,136.3561,136.4451,43397.0
2024-06-25 12:05:00,138.0,138.04,137.9,137.9,46336.0,136.4352,136.4747,136.3363,136.3363,46336.0
2024-06-25 12:10:00,137.89,137.92,137.76,137.76,42155.0,136.3264,136.3561,136.1979,136.1979,42155.0
2024-06-25 12:15:00,137.77,137.77,137.7,137.72,47228.0,136.2078,136.2078,136.1386,136.1584,47228.0
2024-06-25 12:20:00,137.73,137.77,137.56,137.69,99487.0,136.1683,136.2078,136.0002,136.1287,99487.0
2024-06-25 12:25:00,137.69,137.8,137.64,137.8,62223.0,136.1287,136.2375,136.0793,136.2375,62223.0
2024-06-25 12:30:00,137.79,137.82,137.6,137.65,31395.0,136.2276,136.2572,136.0397,136.0892,31395.0
2024-06-25 12:35:00,137.65,138.03,137.64,138.02,46942.0,136.0892,136.4649,136.0793,136.455,46942.0
2024-06-25 12:40:00,138.02,138.1,137.98,138.01,53702.0,136.455,136.5341,136.4154,136.4451,53702.0
2024-06-25 12:45:00,138.0,138.1,137.85,138.1,40157.0,136.4352,136.5341,136.2869,136.5341,40157.0
2024-06-25 12:50:00,138.09,138.13,137.9,137.91,39842.0,136.5242,136.5637,136.3363,136.3462,39842.0
2024-06-25 12:55:00,137.93,138.15,137.92,138.15,33144.0,136.366,136.5835,136.3561,136.5835,33144.0
2024-06-25 13:00:00,138.14,138.27,138.08,138.25,47440.0,136.5736,136.7021,136.5143,136.6824,47440.0
2024-06-25 13:05:00,138.24,138.6,138.24,138.6,58571.0,136.6725,137.0284,136.6725,137.0284,58571.0
2024-06-25 13:10:00,138.58,138.66,138.48,138.61,34125.0,137.0086,137.0877,136.9098,137.0383,34125.0
2024-06-25 13:15:00,138.62,138.66,138.46,138.47,34940.0,137.0482,137.0877,136.89,136.8999,34940.0
2024-06-25 13:20:00,138.47,138.57,138.44,138.54,27018.0,136.8999,136.9987,136.8702,136.9691,27018.0
2024-06-25 13:25:00,138.55,138.71,138.54,138.65,33440.0,136.979,137.1371,136.9691,137.0778,33440.0
2024-06-25 13:30:00,138.66,138.71,138.59,138.69,35452.0,137.0877,137.1371,137.0185,137.1174,35452.0
2024-06-25 13:35:00,138.67,138.75,138.67,138.72,32343.0,137.0976,137.1767,137.0976,137.147,32343.0
2024-06-25 13:40:00,138.71,138.72,138.6,138.66,35374.0,137.1371,137.147,137.0284,137.0877,35374.0
2024-06-25 13:45:00,138.66,138.68,138.57,138.63,36539.0,137.0877,137.1075,136.9987,137.0581,36539.0
2024-06-25 13:50:00,138.62,138.66,138.56,138.65,35041.0,137.0482,137.0877,136.9888,137.0778,35041.0
2024-06-25 13:55:00,138.65,138.7,138.6,138.7,22786.0,137.0778,137.1273,137.0284,137.1273,22786.0
2024-06-25 14:00:00,138.69,138.73,138.65,138.72,32812.0,137.1174,137.1569,137.0778,137.147,32812.0
2024-06-25 14:05:00,138.71,138.78,138.68,138.74,55759.0,137.1371,137.2064,137.1075,137.1668,55759.0
2024-06-25 14:10:00,138.75,138.86,138.75,138.81,33693.0,137.1767,137.2854,137.1767,137.236,33693.0
2024-06-25 14:15:00,138.82,138.9,138.79,138.89,26297.0,137.2459,137.325,137.2162,137.3151,26297.0
2024-06-25 14:20:00,138.88,138.96,138.86,138.94,29025.0,137.3052,137.3843,137.2854,137.3645,29025.0
2024-06-25 14:25:00,138.95,139.08,138.93,139.06,27534.0,137.3744,137.503,137.3547,137.4832,27534.0
2024-06-25 14:30:00,139.05,139.07,138.89,138.89,31168.0,137.4733,137.4931,137.3151,137.3151,31168.0
2024-06-25 14:35:00,138.9,138.92,138.84,138.88,33581.0,137.325,137.3448,137.2657,137.3052,33581.0
2024-06-25 14:40:00,138.87,139.03,138.86,139.02,28410.0,137.2953,137.4535,137.2854,137.4436,28410.0
2024-06-25 14:45:00,139.01,139.06,138.86,138.94,35687.0,137.4337,137.4832,137.2854,137.3645,35687.0
2024-06-25 14:50:00,138.92,138.95,138.84,138.88,32919.0,137.3448,137.3744,137.2657,137.3052,32919.0
2024-06-25 14:55:00,138.88,138.95,138.85,138.95,29667.0,137.3052,137.3744,137.2756,137.3744,29667.0
2024-06-25 15:00:00,138.94,138.96,138.85,138.88,32536.0,137.3645,137.3843,137.2756,137.3052,32536.0
2024-06-25 15:05:00,138.88,138.96,138.88,138.93,49841.0,137.3052,137.3843,137.3052,137.3547,49841.0
2024-06-25 15:10:00,138.92,139.15,138.92,139.11,50239.0,137.3448,137.5722,137.3448,137.5326,50239.0
2024-06-25 15:15:00,139.11,139.27,139.1,139.19,54872.0,137.5326,137.6908,137.5227,137.6117,54872.0
2024-06-25 15:20:00,139.19,139.38,139.19,139.37,44396.0,137.6117,137.7995,137.6117,137.7897,44396.0
2024-06-25 15:25:00,139.37,139.37,139.17,139.22,61261.0,137.7897,137.7897,137.5919,137.6414,61261.0
2024-06-25 15:30:00,139.2,139.2,139.09,139.11,60160.0,137.6216,137.6216,137.5128,137.5326,60160.0
2024-06-25 15:35:00,139.12,139.13,139.06,139.11,41438.0,137.5425,137.5524,137.4832,137.5326,41438.0
2024-06-25 15:40:00,139.11,139.16,139.0,139.07,67844.0,137.5326,137.582,137.4239,137.4931,67844.0
2024-06-25 15:45:00,139.08,139.1,139.02,139.04,61255.0,137.503,137.5227,137.4436,137.4634,61255.0
2024-06-25 15:50:00,139.05,139.22,139.02,139.12,132149.0,137.4733,137.6414,137.4436,137.5425,132149.0
2024-06-25 15:55:00,139.13,139.26,139.03,139.14,359480.0,137.5524,137.6809,137.4535,137.5623,359480.0
2024-06-26 09:30:00,139.49,139.49,138.14,138.45,168282.0,137.9083,137.9083,136.5736,136.8801,168282.0
2024-06-26 09:35:00,138.4,138.68,138.18,138.44,49152.0,136.8307,137.1075,136.6132,136.8702,49152.0
2024-06-26 09:40:00,138.47,139.0,138.41,138.71,85637.0,136.8999,137.4239,136.8405,137.1371,85637.0
2024-06-26 09:45:00,138.7,139.35,138.7,139.28,42751.0,137.1273,137.7699,137.1273,137.7007,42751.0
2024-06-26 09:50:00,139.3,139.68,139.28,139.68,40835.0,137.7205,138.0961,137.7007,138.0961,40835.0
2024-06-26 09:55:00,139.69,139.82,139.59,139.8,55324.0,138.106,138.2346,138.0072,138.2148,55324.0
2024-06-26 10:00:00,139.79,139.84,139.68,139.76,39174.0,138.2049,138.2543,138.0961,138.1752,39174.0
2024-06-26 10:05:00,139.75,139.76,139.45,139.66,47075.0,138.1654,138.1752,137.8688,138.0764,47075.0
2024-06-26 10:10:00,139.7,139.87,139.68,139.82,28144.0,138.1159,138.284,138.0961,138.2346,28144.0
2024-06-26 10:15:00,139.83,140.24,139.77,140.22,66072.0,138.2444,138.6498,138.1851,138.63,66072.0
2024-06-26 10:20:00,140.22,140.5,140.15,140.4,55293.0,138.63,138.9068,138.5608,138.808,55293.0
2024-06-26 10:25:00,140.38,140.48,139.95,139.96,60209.0,138.7882,138.8871,138.3631,138.373,60209.0
2024-06-26 10:30:00,139.97,140.05,139.54,139.86,54975.0,138.3829,138.462,137.9577,138.2741,54975.0
2024-06-26 10:35:00,139.86,140.27,139.77,140.27,31779.0,138.2741,138.6795,138.1851,138.6795,31779.0
2024-06-26 10:40:00,140.27,140.4,140.21,140.37,18439.0,138.6795,138.808,138.6201,138.7783,18439.0
2024-06-26 10:45:00,140.37,140.46,140.33,140.38,22887.0,138.7783,138.8673,138.7388,138.7882,22887.0
2024-06-26 10:50:00,140.36,140.45,140.25,140.33,24618.0,138.7684,138.8574,138.6597,138.7388,24618.0
2024-06-26 10:55:00,140.32,140.5,140.31,140.46,31324.0,138.7289,138.9068,138.719,138.8673,31324.0
2024-06-26 11:00:00,140.45,140.75,140.41,140.53,44966.0,138.8574,139.154,138.8179,138.9365,44966.0
2024-06-26 11:05:00,140.53,140.67,140.46,140.49,43358.0,138.9365,139.0749,138.8673,138.897,43358.0
2024-06-26 11:10:00,140.49,140.51,140.18,140.19,53865.0,138.897,138.9167,138.5905,138.6004,53865.0
2024-06-26 11:15:00,140.21,140.31,140.15,140.19,20289.0,138.6201,138.719,138.5608,138.6004,20289.0
2024-06-26 11:20:00,140.17,140.31,140.11,140.3,21422.0,138.5806,138.719,138.5213,138.7091,21422.0
2024-06-26 11:25:00,140.29,140.39,140.28,140.38,19765.0,138.6992,138.7981,138.6893,138.7882,19765.0
2024-06-26 11:30:00,140.39,140.5,140.31,140.34,24384.0,138.7981,138.9068,138.719,138.7487,24384.0
2024-06-26 11:35:00,140.34,140.53,140.24,140.43,40674.0,138.7487,138.9365,138.6498,138.8376,40674.0
2024-06-26 11:40:00,140.44,140.48,140.31,140.45,20979.0,138.8475,138.8871,138.719,138.8574,20979.0
2024-06-26 11:45:00,140.44,140.48,140.39,140.47,10769.0,138.8475,138.8871,138.7981,138.8772,10769.0
2024-06-26 11:50:00,140.46,140.61,140.44,140.54,19288.0,138.8673,139.0156,138.8475,138.9464,19288.0
2024-06-26 11:55:00,140.54,140.57,140.49,140.52,23163.0,138.9464,138.9761,138.897,138.9266,23163.0
2024-06-26 12:00:00,140.51,140.54,140.42,140.49,11707.0,138.9167,138.9464,138.8278,138.897,11707.0
2024-06-26 12:05:00,140.49,140.56,140.43,140.53,29733.0,138.897,138.9662,138.8376,138.9365,29733.0
2024-06-26 12:10:00,140.53,140.63,140.52,140.6,18973.0,138.9365,139.0354,138.9266,139.0057,18973.0
2024-06-26 12:15:00,140.59,140.61,140.56,140.6,15030.0,138.9958,139.0156,138.9662,139.0057,15030.0
2024-06-26 12:20:00,140.59,140.7,140.57,140.67,33459.0,138.9958,139.1046,138.9761,139.0749,33459.0
2024-06-26 12:25:00,140.67,140.67,140.42,140.44,22617.0,139.0749,139.0749,138.8278,138.8475,22617.0
2024-06-26 12:30:00,140.41,140.42,140.24,140.25,21227.0,138.8179,138.8278,138.6498,138.6597,21227.0
2024-06-26 12:35:00,140.26,140.26,139.91,140.02,42639.0,138.6696,138.6696,138.3235,138.4323,42639.0
2024-06-26 12:40:00,140.03,140.17,140.0,140.02,39907.0,138.4422,138.5806,138.4125,138.4323,39907.0
2024-06-26 12:45:00,140.02,140.12,139.93,139.96,62572.0,138.4323,138.5312,138.3433,138.373,62572.0
2024-06-26 12:50:00,139.97,140.04,139.91,139.94,24851.0,138.3829,138.4521,138.3235,138.3532,24851.0
2024-06-26 12:55:00,139.95,139.97,139.87,139.9,15500.0,138.3631,138.3829,138.284,138.3137,15500.0
2024-06-26 13:00:00,139.91,140.01,139.87,139.98,22755.0,138.3235,138.4224,138.284,138.3927,22755.0
2024-06-26 13:05:00,139.98,140.01,139.86,139.88,21463.0,138.3927,138.4224,138.2741,138.2939,21463.0
2024-06-26 13:10:00,139.87,140.0,139.87,139.98,14722.0,138.284,138.4125,138.284,138.3927,14722.0
2024-06-26 13:15:00,139.98,140.0,139.86,139.86,21157.0,138.3927,138.4125,138.2741,138.2741,21157.0
2024-06-26 13:20:00,139.85,139.89,139.76,139.77,28049.0,138.2642,138.3038,138.1752,138.1851,28049.0
2024-06-26 13:25:00,139.78,139.78,139.59,139.69,20146.0,138.195,138.195,138.0072,138.106,20146.0
2024-06-26 13:30:00,139.67,139.75,139.66,139.74,16188.0,138.0863,138.1654,138.0764,138.1555,16188.0
2024-06-26 13:35:00,139.74,139.75,139.6,139.62,17646.0,138.1555,138.1654,138.0171,138.0368,17646.0
2024-06-26 13:40:00,139.61,139.61,139.46,139.51,24061.0,138.0269,138.0269,137.8786,137.9281,24061.0
2024-06-26 13:45:00,139.51,139.51,139.41,139.44,20582.0,137.9281,137.9281,137.8292,137.8589,20582.0
2024-06-26 13:50:00,139.42,139.78,139.41,139.77,43893.0,137.8391,138.195,137.8292,138.1851,43893.0
2024-06-26 13:55:00,139.78,139.81,139.72,139.76,31187.0,138.195,138.2247,138.1357,138.1752,31187.0
2024-06-26 14:00:00,139.75,139.92,139.7,139.9,29441.0,138.1654,138.3334,138.1159,138.3137,29441.0
2024-06-26 14:05:00,139.89,139.93,139.76,139.76,32606.0,138.3038,138.3433,138.1752,138.1752,32606.0
2024-06-26 14:10:00,139.77,139.79,139.59,139.62,141994.0,138.1851,138.2049,138.0072,138.0368,141994.0
2024-06-26 14:15:00,139.64,139.71,139.52,139.56,35372.0,138.0566,138.1258,137.938,137.9775,35372.0
2024-06-26 14:20:00,139.56,139.56,139.34,139.37,37262.0,137.9775,137.9775,137.76,137.7897,37262.0
2024-06-26 14:25:00,139.36,139.49,139.28,139.28,79127.0,137.7798,137.9083,137.7007,137.7007,79127.0
2024-06-26 14:30:00,139.28,139.3,139.17,139.29,43563.0,137.7007,137.7205,137.5919,137.7106,43563.0
2024-06-26 14:35:00,139.3,139.33,139.17,139.22,37118.0,137.7205,137.7501,137.5919,137.6414,37118.0
2024-06-26 14:40:00,139.21,139.25,139.2,139.22,41493.0,137.6315,137.671,137.6216,137.6414,41493.0
2024-06-26 14:45:00,139.23,139.3,139.2,139.26,30106.0,137.6512,137.7205,137.6216,137.6809,30106.0
2024-06-26 14:50:00,139.27,139.51,139.27,139.32,41541.0,137.6908,137.9281,137.6908,137.7402,41541.0
2024-06-26 14:55:00,139.32,139.33,139.01,139.02,46028.0,137.7402,137.7501,137.4337,137.4436,46028.0
2024-06-26 15:00:00,139.03,139.04,138.72,138.72,52787.0,137.4535,137.4634,137.147,137.147,52787.0
2024-06-26 15:05:00,138.72,138.72,138.51,138.51,54949.0,137.147,137.147,136.9394,136.9394,54949.0
2024-06-26 15:10:00,138.51,138.56,138.25,138.27,64218.0,136.9394,136.9888,136.6824,136.7021,64218.0
2024-06-26 15:15:00,138.29,138.42,138.15,138.3,89638.0,136.7219,136.8504,136.5835,136.7318,89638.0
2024-06-26 15:20:00,138.29,138.33,138.16,138.22,71377.0,136.7219,136.7615,136.5934,136.6527,71377.0
2024-06-26 15:25:00,138.24,138.39,138.22,138.34,58650.0,136.6725,136.8208,136.6527,136.7713,58650.0
2024-06-26 15:30:00,138.36,138.39,138.21,138.29,48081.0,136.7911,136.8208,136.6428,136.7219,48081.0
2024-06-26 15:35:00,138.3,138.38,138.2,138.3,105504.0,136.7318,136.8109,136.6329,136.7318,105504.0
2024-06-26 15:40:00,138.31,138.34,138.23,138.28,93240.0,136.7417,136.7713,136.6626,136.712,93240.0
2024-06-26 15:45:00,138.27,138.39,138.13,138.25,130582.0,136.7021,136.8208,136.5637,136.6824,130582.0
2024-06-26 15:50:00,138.25,138.39,138.08,138.37,257207.0,136.6824,136.8208,136.5143,136.801,257207.0
2024-06-26 15:55:00,138.37,138.63,138.12,138.25,692717.0,136.801,137.0581,136.5538,136.6824,692717.0
2024-06-27 09:30:00,139.25,139.63,138.85,138.98,123626.0,137.671,138.0467,137.2756,137.4041,123626.0
2024-06-27 09:35:00,139.0,139.52,139.0,139.36,55372.0,137.4239,137.938,137.4239,137.7798,55372.0
2024-06-27 09:40:00,139.39,139.57,139.07,139.13,40452.0,137.8094,137.9874,137.4931,137.5524,40452.0
2024-06-27 09:45:00,139.12,139.2,138.81,138.88,86162.0,137.5425,137.6216,137.236,137.3052,86162.0
2024-06-27 09:50:00,138.9,139.59,138.89,139.47,70409.0,137.325,138.0072,137.3151,137.8885,70409.0
2024-06-27 09:55:00,139.44,139.9,139.44,139.9,56028.0,137.8589,138.3137,137.8589,138.3137,56028.0
2024-06-27 10:00:00,139.94,140.38,139.89,140.24,64066.0,138.3532,138.7882,138.3038,138.6498,64066.0
2024-06-27 10:05:00,140.24,140.31,140.06,140.29,35935.0,138.6498,138.719,138.4718,138.6992,35935.0
2024-06-27 10:10:00,140.28,140.4,140.22,140.25,60528.0,138.6893,138.808,138.63,138.6597,60528.0
2024-06-27 10:15:00,140.25,140.32,139.93,140.0,53316.0,138.6597,138.7289,138.3433,138.4125,53316.0
2024-06-27 10:20:00,139.99,140.33,139.99,140.33,24612.0,138.4026,138.7388,138.4026,138.7388,24612.0
2024-06-27 10:25:00,140.32,140.62,140.32,140.44,60939.0,138.7289,139.0255,138.7289,138.8475,60939.0
2024-06-27 10:30:00,140.38,140.47,140.15,140.43,77106.0,138.7882,138.8772,138.5608,138.8376,77106.0
2024-06-27 10:35:00,140.39,140.4,140.24,140.28,23293.0,138.7981,138.808,138.6498,138.6893,23293.0
2024-06-27 10:40:00,140.27,140.46,140.23,140.44,50507.0,138.6795,138.8673,138.6399,138.8475,50507.0
2024-06-27 10:45:00,140.43,140.45,140.16,140.28,31501.0,138.8376,138.8574,138.5707,138.6893,31501.0
2024-06-27 10:50:00,140.26,140.44,140.11,140.42,30064.0,138.6696,138.8475,138.5213,138.8278,30064.0
2024-06-27 10:55:00,140.41,140.52,140.34,140.5,39494.0,138.8179,138.9266,138.7487,138.9068,39494.0
2024-06-27 11:00:00,140.51,140.62,140.41,140.53,19561.0,138.9167,139.0255,138.8179,138.9365,19561.0
2024-06-27 11:05:00,140.54,140.58,140.43,140.51,32039.0,138.9464,138.9859,138.8376,138.9167,32039.0
2024-06-27 11:10:00,140.51,140.55,140.47,140.54,20689.0,138.9167,138.9563,138.8772,138.9464,20689.0
2024-06-27 11:15:00,140.54,140.69,140.53,140.61,36018.0,138.9464,139.0947,138.9365,139.0156,36018.0
2024-06-27 11:20:00,140.59,140.61,140.38,140.39,27770.0,138.9958,139.0156,138.7882,138.7981,27770.0
2024-06-27 11:25:00,140.41,140.52,140.37,140.52,30467.0,138.8179,138.9266,138.7783,138.9266,30467.0
2024-06-27 11:30:00,140.5,140.51,139.94,140.1,93882.0,138.9068,138.9167,138.3532,138.5114,93882.0
2024-06-27 11:35:00,140.09,140.26,140.04,140.19,22886.0,138.5015,138.6696,138.4521,138.6004,22886.0
2024-06-27 11:40:00,140.21,140.24,139.98,140.02,53334.0,138.6201,138.6498,138.3927,138.4323,53334.0
2024-06-27 11:45:00,140.03,140.28,139.99,140.15,78038.0,138.4422,138.6893,138.4026,138.5608,78038.0
2024-06-27 11:50:00,140.12,140.15,140.01,140.13,49942.0,138.5312,138.5608,138.4224,138.541,49942.0
2024-06-27 11:55:00,140.14,140.25,140.1,140.22,30640.0,138.5509,138.6597,138.5114,138.63,30640.0
2024-06-27 12:00:00,140.24,140.25,140.11,140.15,57230.0,138.6498,138.6597,138.5213,138.5608,57230.0
2024-06-27 12:05:00,140.15,140.39,140.03,140.37,61672.0,138.5608,138.7981,138.4422,138.7783,61672.0
2024-06-27 12:10:00,140.36,140.4,140.33,140.38,17683.0,138.7684,138.808,138.7388,138.7882,17683.0
2024-06-27 12:15:00,140.35,140.63,140.35,140.61,34956.0,138.7585,139.0354,138.7585,139.0156,34956.0
2024-06-27 12:20:00,140.64,140.67,140.54,140.63,27522.0,139.0453,139.0749,138.9464,139.0354,27522.0
2024-06-27 12:25:00,140.64,140.68,140.49,140.55,26399.0,139.0453,139.0848,138.897,138.9563,26399.0
2024-06-27 12:30:00,140.57,140.62,140.53,140.62,16131.0,138.9761,139.0255,138.9365,139.0255,16131.0
2024-06-27 12:35:00,140.62,140.66,140.56,140.61,20792.0,139.0255,139.065,138.9662,139.0156,20792.0
2024-06-27 12:40:00,140.61,140.62,140.47,140.57,79643.0,139.0156,139.0255,138.8772,138.9761,79643.0
2024-06-27 12:45:00,140.58,140.67,140.56,140.6,21252.0,138.9859,139.0749,138.9662,139.0057,21252.0
2024-06-27 12:50:00,140.59,140.95,140.57,140.88,68399.0,138.9958,139.3517,138.9761,139.2825,68399.0
2024-06-27 12:55:00,140.89,140.99,140.77,140.77,32762.0,139.2924,139.3913,139.1738,139.1738,32762.0
2024-06-27 13:00:00,140.77,141.02,140.77,141.01,42453.0,139.1738,139.421,139.1738,139.4111,42453.0
2024-06-27 13:05:00,141.02,141.15,140.98,141.11,31818.0,139.421,139.5495,139.3814,139.5099,31818.0
2024-06-27 13:10:00,141.14,141.19,141.09,141.13,26400.0,139.5396,139.589,139.4902,139.5297,26400.0
2024-06-27 13:15:00,141.1,141.19,141.08,141.15,17834.0,139.5,139.589,139.4803,139.5495,17834.0
2024-06-27 13:20:00,141.15,141.27,141.07,141.26,30793.0,139.5495,139.6681,139.4704,139.6582,30793.0
2024-06-27 13:25:00,141.27,141.42,141.27,141.34,54877.0,139.6681,139.8164,139.6681,139.7373,54877.0
2024-06-27 13:30:00,141.34,141.35,141.24,141.33,26297.0,139.7373,139.7472,139.6385,139.7274,26297.0
2024-06-27 13:35:00,141.33,141.39,141.25,141.29,58294.0,139.7274,139.7868,139.6483,139.6879,58294.0
2024-06-27 13:40:00,141.29,141.3,141.08,141.15,29062.0,139.6879,139.6978,139.4803,139.5495,29062.0
2024-06-27 13:45:00,141.14,141.29,141.07,141.09,32994.0,139.5396,139.6879,139.4704,139.4902,32994.0
2024-06-27 13:50:00,141.09,141.12,141.04,141.06,29410.0,139.4902,139.5198,139.4407,139.4605,29410.0
2024-06-27 13:55:00,141.06,141.12,140.93,140.96,33428.0,139.4605,139.5198,139.332,139.3616,33428.0
2024-06-27 14:00:00,140.93,140.93,140.64,140.68,25516.0,139.332,139.332,139.0453,139.0848,25516.0
2024-06-27 14:05:00,140.66,140.75,140.58,140.75,29808.0,139.065,139.154,138.9859,139.154,29808.0
2024-06-27 14:10:00,140.76,140.79,140.64,140.7,40964.0,139.1639,139.1936,139.0453,139.1046,40964.0
2024-06-27 14:15:00,140.69,140.9,140.6,140.9,46935.0,139.0947,139.3023,139.0057,139.3023,46935.0
2024-06-27 14:20:00,140.91,140.91,140.63,140.75,36902.0,139.3122,139.3122,139.0354,139.154,36902.0
2024-06-27 14:25:00,140.75,140.83,140.69,140.75,21642.0,139.154,139.2331,139.0947,139.154,21642.0
2024-06-27 14:30:00,140.74,140.82,140.64,140.73,36612.0,139.1441,139.2232,139.0453,139.1342,36612.0
2024-06-27 14:35:00,140.74,140.82,140.7,140.71,29018.0,139.1441,139.2232,139.1046,139.1145,29018.0
2024-06-27 14:40:00,140.69,140.75,140.6,140.6,16739.0,139.0947,139.154,139.0057,139.0057,16739.0
2024-06-27 14:45:00,140.6,140.75,140.59,140.73,16660.0,139.0057,139.154,138.9958,139.1342,16660.0
2024-06-27 14:50:00,140.72,140.79,140.71,140.74,17180.0,139.1244,139.1936,139.1145,139.1441,17180.0
2024-06-27 14:55:00,140.75,140.77,140.65,140.72,28220.0,139.154,139.1738,139.0551,139.1244,28220.0
2024-06-27 15:00:00,140.72,140.83,140.72,140.76,28146.0,139.1244,139.2331,139.1244,139.1639,28146.0
2024-06-27 15:05:00,140.75,140.84,140.7,140.81,27762.0,139.154,139.243,139.1046,139.2133,27762.0
2024-06-27 15:10:00,140.81,140.91,140.79,140.86,45095.0,139.2133,139.3122,139.1936,139.2628,45095.0
2024-06-27 15:15:00,140.88,140.89,140.76,140.8,39741.0,139.2825,139.2924,139.1639,139.2034,39741.0
2024-06-27 15:20:00,140.8,140.82,140.7,140.74,81774.0,139.2034,139.2232,139.1046,139.1441,81774.0
2024-06-27 15:25:00,140.74,140.74,140.56,140.61,38592.0,139.1441,139.1441,138.9662,139.0156,38592.0
2024-06-27 15:30:00,140.6,140.61,140.4,140.4,41558.0,139.0057,139.0156,138.808,138.808,41558.0
2024-06-27 15:35:00,140.38,140.41,140.3,140.36,69766.0,138.7882,138.8179,138.7091,138.7684,69766.0
2024-06-27 15:40:00,140.35,140.46,140.34,140.39,56626.0,138.7585,138.8673,138.7487,138.7981,56626.0
2024-06-27 15:45:00,140.38,140.42,140.26,140.28,99200.0,138.7882,138.8278,138.6696,138.6893,99200.0
2024-06-27 15:50:00,140.25,140.28,139.9,139.92,132840.0,138.6597,138.6893,138.3137,138.3334,132840.0
2024-06-27 15:55:00,139.92,140.25,139.91,140.18,343756.0,138.3334,138.6597,138.3235,138.5905,343756.0
2024-06-28 09:30:00,139.44,140.25,139.27,140.18,202756.0,137.8589,138.6597,137.6908,138.5905,202756.0
2024-06-28 09:35:00,140.19,140.57,139.99,140.57,73774.0,138.6004,138.9761,138.4026,138.9761,73774.0
2024-06-28 09:40:00,140.6,141.6,140.55,141.56,85836.0,139.0057,139.9944,138.9563,139.9548,85836.0
2024-06-28 09:45:00,141.58,141.8,141.14,141.28,82208.0,139.9746,140.1921,139.5396,139.678,82208.0
2024-06-28 09:50:00,141.28,141.64,141.28,141.5,78921.0,139.678,140.0339,139.678,139.8955,78921.0
2024-06-28 09:55:00,141.39,141.53,141.28,141.37,47539.0,139.7868,139.9252,139.678,139.767,47539.0
2024-06-28 10:00:00,141.43,141.84,141.34,141.84,50674.0,139.8263,140.2317,139.7373,140.2317,50674.0
2024-06-28 10:05:00,141.84,142.3,141.8,142.08,82952.0,140.2317,140.6864,140.1921,140.4689,82952.0
2024-06-28 10:10:00,142.09,142.2,141.96,142.12,46264.0,140.4788,140.5876,140.3503,140.5085,46264.0
2024-06-28 10:15:00,142.12,142.37,142.03,142.09,121147.0,140.5085,140.7556,140.4195,140.4788,121147.0
2024-06-28 10:20:00,142.1,142.42,142.04,142.18,111727.0,140.4887,140.8051,140.4294,140.5678,111727.0
2024-06-28 10:25:00,142.21,142.54,142.18,142.35,134778.0,140.5975,140.9237,140.5678,140.7359,134778.0
2024-06-28 10:30:00,142.36,142.45,142.24,142.26,62305.0,140.7458,140.8347,140.6271,140.6469,62305.0
2024-06-28 10:35:00,142.25,142.48,142.14,142.35,92035.0,140.637,140.8644,140.5283,140.7359,92035.0
2024-06-28 10:40:00,142.34,142.75,142.27,142.65,111455.0,140.726,141.1313,140.6568,141.0325,111455.0
2024-06-28 10:45:00,142.66,142.69,142.5,142.68,74855.0,141.0424,141.072,140.8842,141.0621,74855.0
2024-06-28 10:50:00,142.67,142.82,142.59,142.76,81812.0,141.0522,141.2005,140.9731,141.1412,81812.0
2024-06-28 10:55:00,142.75,142.8,142.4,142.59,86672.0,141.1313,141.1808,140.7853,140.9731,86672.0
2024-06-28 11:00:00,142.59,142.59,141.98,142.02,67565.0,140.9731,140.9731,140.3701,140.4096,67565.0
2024-06-28 11:05:00,142.03,142.21,142.01,142.19,59183.0,140.4195,140.5975,140.3997,140.5777,59183.0
2024-06-28 11:10:00,142.16,142.32,142.03,142.06,47925.0,140.548,140.7062,140.4195,140.4492,47925.0
2024-06-28 11:15:00,142.07,142.19,142.02,142.13,39442.0,140.459,140.5777,140.4096,140.5184,39442.0
2024-06-28 11:20:00,142.13,142.2,142.08,142.1,36967.0,140.5184,140.5876,140.4689,140.4887,36967.0
2024-06-28 11:25:00,142.09,142.19,142.03,142.17,49531.0,140.4788,140.5777,140.4195,140.5579,49531.0
2024-06-28 11:30:00,142.16,142.44,142.11,142.43,57827.0,140.548,140.8249,140.4986,140.815,57827.0
2024-06-28 11:35:00,142.43,142.56,142.34,142.5,77157.0,140.815,140.9435,140.726,140.8842,77157.0
2024-06-28 11:40:00,142.51,142.68,142.49,142.59,82506.0,140.8941,141.0621,140.8743,140.9731,82506.0
2024-06-28 11:45:00,142.6,142.67,142.56,142.67,45841.0,140.983,141.0522,140.9435,141.0522,45841.0
2024-06-28 11:50:00,142.66,142.78,142.62,142.73,44528.0,141.0424,141.161,141.0028,141.1116,44528.0
2024-06-28 11:55:00,142.73,142.76,142.45,142.46,55900.0,141.1116,141.1412,140.8347,140.8446,55900.0
2024-06-28 12:00:00,142.45,142.5,142.07,142.09,57121.0,140.8347,140.8842,140.459,140.4788,57121.0
2024-06-28 12:05:00,142.08,142.09,141.72,141.79,59597.0,140.4689,140.4788,140.113,140.1822,59597.0
2024-06-28 12:10:00,141.77,141.98,141.66,141.94,50501.0,140.1624,140.3701,140.0537,140.3305,50501.0
2024-06-28 12:15:00,141.94,141.94,141.7,141.75,45180.0,140.3305,140.3305,140.0932,140.1427,45180.0
2024-06-28 12:20:00,141.77,141.96,141.67,141.87,27129.0,140.1624,140.3503,140.0636,140.2613,27129.0
2024-06-28 12:25:00,141.86,141.99,141.83,141.96,33550.0,140.2514,140.38,140.2218,140.3503,33550.0
2024-06-28 12:30:00,141.95,142.02,141.75,141.81,28930.0,140.3404,140.4096,140.1427,140.202,28930.0
2024-06-28 12:35:00,141.79,141.9,141.74,141.85,47266.0,140.1822,140.291,140.1328,140.2415,47266.0
2024-06-28 12:40:00,141.85,141.96,141.77,141.96,64538.0,140.2415,140.3503,140.1624,140.3503,64538.0
2024-06-28 12:45:00,141.96,142.03,141.91,142.01,38772.0,140.3503,140.4195,140.3009,140.3997,38772.0
2024-06-28 12:50:00,142.01,142.09,141.94,141.95,29132.0,140.3997,140.4788,140.3305,140.3404,29132.0
2024-06-28 12:55:00,141.92,141.98,141.9,141.93,47890.0,140.3107,140.3701,140.291,140.3206,47890.0
2024-06-28 13:00:00,141.94,142.06,141.86,142.06,73888.0,140.3305,140.4492,140.2514,140.4492,73888.0
2024-06-28 13:05:00,142.07,142.37,142.06,142.37,33400.0,140.459,140.7556,140.4492,140.7556,33400.0
2024-06-28 13:10:00,142.37,142.45,142.29,142.44,43421.0,140.7556,140.8347,140.6766,140.8249,43421.0
2024-06-28 13:15:00,142.44,142.47,142.34,142.46,43418.0,140.8249,140.8545,140.726,140.8446,43418.0
2024-06-28 13:20:00,142.47,142.57,142.42,142.55,32458.0,140.8545,140.9534,140.8051,140.9336,32458.0
2024-06-28 13:25:00,142.56,142.59,142.12,142.19,52459.0,140.9435,140.9731,140.5085,140.5777,52459.0
2024-06-28 13:30:00,142.21,142.27,142.02,142.06,54713.0,140.5975,140.6568,140.4096,140.4492,54713.0
2024-06-28 13:35:00,142.06,142.12,142.01,142.11,57489.0,140.4492,140.5085,140.3997,140.4986,57489.0
2024-06-28 13:40:00,142.12,142.12,141.9,141.91,41193.0,140.5085,140.5085,140.291,140.3009,41193.0
2024-06-28 13:45:00,141.94,142.14,141.84,142.09,50918.0,140.3305,140.5283,140.2317,140.4788,50918.0
2024-06-28 13:50:00,142.09,142.22,142.07,142.13,49298.0,140.4788,140.6073,140.459,140.5184,49298.0
2024-06-28 13:55:00,142.11,142.19,142.09,142.18,35867.0,140.4986,140.5777,140.4788,140.5678,35867.0
2024-06-28 14:00:00,142.17,142.24,142.02,142.14,37081.0,140.5579,140.6271,140.4096,140.5283,37081.0
2024-06-28 14:05:00,142.13,142.29,142.03,142.13,98175.0,140.5184,140.6766,140.4195,140.5184,98175.0
2024-06-28 14:10:00,142.14,142.15,141.97,142.0,27116.0,140.5283,140.5381,140.3602,140.3898,27116.0
2024-06-28 14:15:00,142.01,142.01,141.8,141.83,29791.0,140.3997,140.3997,140.1921,140.2218,29791.0
2024-06-28 14:20:00,141.8,141.8,141.47,141.49,26522.0,140.1921,140.1921,139.8658,139.8856,26522.0
2024-06-28 14:25:00,141.48,141.62,141.46,141.5,24979.0,139.8757,140.0141,139.856,139.8955,24979.0
2024-06-28 14:30:00,141.49,141.53,141.37,141.51,27869.0,139.8856,139.9252,139.767,139.9054,27869.0
2024-06-28 14:35:00,141.51,141.57,141.44,141.44,16300.0,139.9054,139.9647,139.8362,139.8362,16300.0
2024-06-28 14:40:00,141.44,141.63,141.41,141.59,27823.0,139.8362,140.024,139.8065,139.9845,27823.0
2024-06-28 14:45:00,141.62,141.66,141.48,141.5,29531.0,140.0141,140.0537,139.8757,139.8955,29531.0
2024-06-28 14:50:00,141.51,141.59,141.45,141.5,19486.0,139.9054,139.9845,139.8461,139.8955,19486.0
2024-06-28 14:55:00,141.5,141.55,141.43,141.55,28091.0,139.8955,139.9449,139.8263,139.9449,28091.0
2024-06-28 15:00:00,141.53,141.54,141.39,141.46,41586.0,139.9252,139.9351,139.7868,139.856,41586.0
2024-06-28 15:05:00,141.44,141.45,141.32,141.38,33884.0,139.8362,139.8461,139.7176,139.7769,33884.0
2024-06-28 15:10:00,141.37,141.51,141.36,141.48,34891.0,139.767,139.9054,139.7571,139.8757,34891.0
2024-06-28 15:15:00,141.47,141.54,141.33,141.45,49489.0,139.8658,139.9351,139.7274,139.8461,49489.0
2024-06-28 15:20:00,141.45,141.52,141.36,141.44,56733.0,139.8461,139.9153,139.7571,139.8362,56733.0
2024-06-28 15:25:00,141.45,141.49,141.37,141.45,42042.0,139.8461,139.8856,139.767,139.8461,42042.0
2024-06-28 15:30:00,141.46,141.49,140.94,141.15,73592.0,139.856,139.8856,139.3419,139.5495,73592.0
2024-06-28 15:35:00,141.14,141.32,141.08,141.29,71576.0,139.5396,139.7176,139.4803,139.6879,71576.0
2024-06-28 15:40:00,141.29,141.4,141.22,141.27,72700.0,139.6879,139.7966,139.6187,139.6681,72700.0
2024-06-28 15:45:00,141.28,141.42,141.16,141.41,116355.0,139.678,139.8164,139.5594,139.8065,116355.0
2024-06-28 15:50:00,141.38,141.62,141.23,141.28,180133.0,139.7769,140.0141,139.6286,139.678,180133.0
2024-06-28 15:55:00,141.3,141.47,141.08,141.19,464409.0,139.6978,139.8658,139.4803,139.589,464409.0
2024-07-01 09:30:00,141.69,142.19,141.54,141.78,164620.0,140.0834,140.5777,139.9351,140.1723,164620.0
2024-07-01 09:35:00,141.68,141.84,141.08,141.08,46862.0,140.0735,140.2317,139.4803,139.4803,46862.0
2024-07-01 09:40:00,141.08,141.77,141.07,141.77,30506.0,139.4803,140.1624,139.4704,140.1624,30506.0
2024-07-01 09:45:00,141.79,141.85,141.45,141.71,42436.0,140.1822,140.2415,139.8461,140.1031,42436.0
2024-07-01 09:50:00,141.67,142.17,141.58,142.12,69305.0,140.0636,140.5579,139.9746,140.5085,69305.0
2024-07-01 09:55:00,142.14,142.46,141.95,142.46,65663.0,140.5283,140.8446,140.3404,140.8446,65663.0
2024-07-01 10:00:00,142.5,143.31,142.43,143.31,165897.0,140.8842,141.685,140.815,141.685,165897.0
2024-07-01 10:05:00,143.28,143.72,143.09,143.52,182545.0,141.6553,142.0903,141.4675,141.8926,182545.0
2024-07-01 10:10:00,143.49,143.53,143.07,143.14,184927.0,141.8629,141.9025,141.4477,141.5169,184927.0
2024-07-01 10:15:00,143.12,143.56,142.84,143.56,188122.0,141.4971,141.9322,141.2203,141.9322,188122.0
2024-07-01 10:20:00,143.57,143.73,143.38,143.71,63375.0,141.942,142.1002,141.7542,142.0805,63375.0
2024-07-01 10:25:00,143.7,143.79,143.44,143.66,62699.0,142.0706,142.1595,141.8135,142.031,62699.0
2024-07-01 10:30:00,143.68,143.75,143.23,143.23,115402.0,142.0508,142.12,141.6059,141.6059,115402.0
2024-07-01 10:35:00,143.25,143.3,143.03,143.21,58037.0,141.6257,141.6751,141.4082,141.5861,58037.0
2024-07-01 10:40:00,143.2,143.41,143.11,143.4,50469.0,141.5762,141.7839,141.4873,141.774,50469.0
2024-07-01 10:45:00,143.39,143.51,143.27,143.3,42059.0,141.7641,141.8827,141.6454,141.6751,42059.0
2024-07-01 10:50:00,143.32,143.38,143.18,143.19,87544.0,141.6949,141.7542,141.5565,141.5663,87544.0
2024-07-01 10:55:00,143.2,143.2,142.93,142.99,53406.0,141.5762,141.5762,141.3093,141.3686,53406.0
2024-07-01 11:00:00,142.98,143.01,142.74,142.82,57967.0,141.3587,141.3884,141.1214,141.2005,57967.0
2024-07-01 11:05:00,142.82,142.82,142.51,142.68,38698.0,141.2005,141.2005,140.8941,141.0621,38698.0
2024-07-01 11:10:00,142.64,142.85,142.48,142.81,47130.0,141.0226,141.2302,140.8644,141.1907,47130.0
2024-07-01 11:15:00,142.79,143.07,142.79,143.05,50065.0,141.1709,141.4477,141.1709,141.4279,50065.0
2024-07-01 11:20:00,143.03,143.05,142.77,142.79,29802.0,141.4082,141.4279,141.1511,141.1709,29802.0
2024-07-01 11:25:00,142.78,143.04,142.78,142.92,43614.0,141.161,141.418,141.161,141.2994,43614.0
2024-07-01 11:30:00,142.92,143.04,142.7,143.02,27229.0,141.2994,141.418,141.0819,141.3983,27229.0
2024-07-01 11:35:00,143.0,143.38,142.99,143.34,38158.0,141.3785,141.7542,141.3686,141.7146,38158.0
2024-07-01 11:40:00,143.34,143.52,143.34,143.5,34470.0,141.7146,141.8926,141.7146,141.8728,34470.0
2024-07-01 11:45:00,143.51,143.67,143.51,143.6,40698.0,141.8827,142.0409,141.8827,141.9717,40698.0
2024-07-01 11:50:00,143.6,143.8,143.56,143.79,38902.0,141.9717,142.1694,141.9322,142.1595,38902.0
2024-07-01 11:55:00,143.79,143.8,143.56,143.61,43185.0,142.1595,142.1694,141.9322,141.9816,43185.0
2024-07-01 12:00:00,143.61,143.74,143.57,143.57,26726.0,141.9816,142.1101,141.942,141.942,26726.0
2024-07-01 12:05:00,143.57,143.91,143.57,143.89,36150.0,141.942,142.2782,141.942,142.2584,36150.0
2024-07-01 12:10:00,143.89,143.9,143.71,143.88,21948.0,142.2584,142.2683,142.0805,142.2485,21948.0
2024-07-01 12:15:00,143.89,143.93,143.82,143.83,32774.0,142.2584,142.298,142.1892,142.1991,32774.0
2024-07-01 12:20:00,143.84,143.92,143.81,143.89,53708.0,142.209,142.2881,142.1793,142.2584,53708.0
2024-07-01 12:25:00,143.89,143.99,143.72,143.84,59193.0,142.2584,142.3573,142.0903,142.209,59193.0
2024-07-01 12:30:00,143.84,144.06,143.84,143.86,65016.0,142.209,142.4265,142.209,142.2287,65016.0
2024-07-01 12:35:00,143.87,143.99,143.64,143.81,37359.0,142.2386,142.3573,142.0112,142.1793,37359.0
2024-07-01 12:40:00,143.83,143.91,143.51,143.66,33968.0,142.1991,142.2782,141.8827,142.031,33968.0
2024-07-01 12:45:00,143.65,143.71,143.46,143.54,20570.0,142.0211,142.0805,141.8333,141.9124,20570.0
2024-07-01 12:50:00,143.52,143.56,143.47,143.47,23540.0,141.8926,141.9322,141.8432,141.8432,23540.0
2024-07-01 12:55:00,143.47,143.57,143.43,143.54,53749.0,141.8432,141.942,141.8036,141.9124,53749.0
2024-07-01 13:00:00,143.52,143.57,143.44,143.57,52141.0,141.8926,141.942,141.8135,141.942,52141.0
2024-07-01 13:05:00,143.54,143.63,143.44,143.62,29380.0,141.9124,142.0014,141.8135,141.9915,29380.0
2024-07-01 13:10:00,143.62,143.75,143.59,143.67,29459.0,141.9915,142.12,141.9618,142.0409,29459.0
2024-07-01 13:15:00,143.65,143.67,143.5,143.59,15871.0,142.0211,142.0409,141.8728,141.9618,15871.0
2024-07-01 13:20:00,143.59,143.7,143.56,143.61,33418.0,141.9618,142.0706,141.9322,141.9816,33418.0
2024-07-01 13:25:00,143.62,143.67,143.55,143.59,19216.0,141.9915,142.0409,141.9223,141.9618,19216.0
2024-07-01 13:30:00,143.54,143.65,143.54,143.55,19600.0,141.9124,142.0211,141.9124,141.9223,19600.0
2024-07-01 13:35:00,143.56,143.78,143.56,143.71,45655.0,141.9322,142.1497,141.9322,142.0805,45655.0
2024-07-01 13:40:00,143.71,143.77,143.6,143.68,24956.0,142.0805,142.1398,141.9717,142.0508,24956.0
2024-07-01 13:45:00,143.66,143.8,143.56,143.56,36818.0,142.031,142.1694,141.9322,141.9322,36818.0
2024-07-01 13:50:00,143.55,143.72,143.54,143.68,22807.0,141.9223,142.0903,141.9124,142.0508,22807.0
2024-07-01 13:55:00,143.67,143.68,143.55,143.57,16495.0,142.0409,142.0508,141.9223,141.942,16495.0
2024-07-01 14:00:00,143.57,143.61,143.5,143.53,35767.0,141.942,141.9816,141.8728,141.9025,35767.0
2024-07-01 14:05:00,143.53,143.56,143.47,143.48,15369.0,141.9025,141.9322,141.8432,141.8531,15369.0
2024-07-01 14:10:00,143.47,143.61,143.47,143.57,24606.0,141.8432,141.9816,141.8432,141.942,24606.0
2024-07-01 14:15:00,143.59,143.63,143.54,143.63,19203.0,141.9618,142.0014,141.9124,142.0014,19203.0
2024-07-01 14:20:00,143.63,143.66,143.56,143.6,42592.0,142.0014,142.031,141.9322,141.9717,42592.0
2024-07-01 14:25:00,143.58,143.6,143.22,143.23,41492.0,141.9519,141.9717,141.596,141.6059,41492.0
2024-07-01 14:30:00,143.22,143.22,143.04,143.18,77585.0,141.596,141.596,141.418,141.5565,77585.0
2024-07-01 14:35:00,143.18,143.29,143.15,143.21,72306.0,141.5565,141.6652,141.5268,141.5861,72306.0
2024-07-01 14:40:00,143.21,143.26,143.03,143.11,60180.0,141.5861,141.6356,141.4082,141.4873,60180.0
2024-07-01 14:45:00,143.11,143.11,142.89,142.9,30057.0,141.4873,141.4873,141.2697,141.2796,30057.0
2024-07-01 14:50:00,142.91,143.02,142.9,142.94,55369.0,141.2895,141.3983,141.2796,141.3192,55369.0
2024-07-01 14:55:00,142.93,143.02,142.88,143.0,48300.0,141.3093,141.3983,141.2599,141.3785,48300.0
2024-07-01 15:00:00,143.0,143.06,142.91,142.92,75591.0,141.3785,141.4378,141.2895,141.2994,75591.0
2024-07-01 15:05:00,142.92,143.02,142.92,142.95,35520.0,141.2994,141.3983,141.2994,141.3291,35520.0
2024-07-01 15:10:00,142.95,143.03,142.94,142.97,27708.0,141.3291,141.4082,141.3192,141.3488,27708.0
2024-07-01 15:15:00,142.97,143.01,142.91,142.98,33766.0,141.3488,141.3884,141.2895,141.3587,33766.0
2024-07-01 15:20:00,142.96,143.04,142.91,143.03,23041.0,141.339,141.418,141.2895,141.4082,23041.0
2024-07-01 15:25:00,143.02,143.1,142.91,143.06,38252.0,141.3983,141.4774,141.2895,141.4378,38252.0
2024-07-01 15:30:00,143.06,143.12,143.04,143.1,51079.0,141.4378,141.4971,141.418,141.4774,51079.0
2024-07-01 15:35:00,143.1,143.15,143.05,143.09,51095.0,141.4774,141.5268,141.4279,141.4675,51095.0
2024-07-01 15:40:00,143.1,143.13,142.95,142.96,51134.0,141.4774,141.507,141.3291,141.339,51134.0
2024-07-01 15:45:00,142.95,143.03,142.82,142.97,86622.0,141.3291,141.4082,141.2005,141.3488,86622.0
2024-07-01 15:50:00,142.98,143.25,142.97,143.22,126659.0,141.3587,141.6257,141.3488,141.596,126659.0
2024-07-01 15:55:00,143.22,143.35,143.03,143.1,301507.0,141.596,141.7245,141.4082,141.4774,301507.0
2024-07-02 09:30:00,142.63,143.46,142.55,143.39,190611.0,141.0127,141.8333,140.9336,141.7641,190611.0
2024-07-02 09:35:00,143.37,144.22,143.26,143.84,111625.0,141.7443,142.5847,141.6356,142.209,111625.0
2024-07-02 09:40:00,143.84,144.15,143.65,143.78,129385.0,142.209,142.5155,142.0211,142.1497,129385.0
2024-07-02 09:45:00,143.78,144.2,143.75,143.77,39298.0,142.1497,142.5649,142.12,142.1398,39298.0
2024-07-02 09:50:00,143.77,144.07,143.51,144.05,50712.0,142.1398,142.4364,141.8827,142.4166,50712.0
2024-07-02 09:55:00,144.05,144.14,143.78,143.87,50457.0,142.4166,142.5056,142.1497,142.2386,50457.0
2024-07-02 10:00:00,143.88,143.94,143.25,143.27,37259.0,142.2485,142.3078,141.6257,141.6454,37259.0
2024-07-02 10:05:00,143.28,143.29,142.8,142.85,26877.0,141.6553,141.6652,141.1808,141.2302,26877.0
2024-07-02 10:10:00,142.8,143.14,142.77,143.13,48096.0,141.1808,141.5169,141.1511,141.507,48096.0
2024-07-02 10:15:00,143.09,143.09,142.99,143.03,18716.0,141.4675,141.4675,141.3686,141.4082,18716.0
2024-07-02 10:20:00,143.02,143.14,142.9,143.05,44640.0,141.3983,141.5169,141.2796,141.4279,44640.0
2024-07-02 10:25:00,143.04,143.27,143.04,143.2,40431.0,141.418,141.6454,141.418,141.5762,40431.0
2024-07-02 10:30:00,143.21,143.27,143.08,143.24,18317.0,141.5861,141.6454,141.4576,141.6158,18317.0
2024-07-02 10:35:00,143.25,143.26,143.08,143.15,21552.0,141.6257,141.6356,141.4576,141.5268,21552.0
2024-07-02 10:40:00,143.14,143.16,143.03,143.05,24650.0,141.5169,141.5367,141.4082,141.4279,24650.0
2024-07-02 10:45:00,143.04,143.1,142.9,143.1,34258.0,141.418,141.4774,141.2796,141.4774,34258.0
2024-07-02 10:50:00,143.11,143.19,142.93,143.05,29180.0,141.4873,141.5663,141.3093,141.4279,29180.0
2024-07-02 10:55:00,143.06,143.08,142.96,143.06,34470.0,141.4378,141.4576,141.339,141.4378,34470.0
2024-07-02 11:00:00,143.08,143.14,142.94,142.99,46767.0,141.4576,141.5169,141.3192,141.3686,46767.0
2024-07-02 11:05:00,142.98,143.03,142.95,143.0,21421.0,141.3587,141.4082,141.3291,141.3785,21421.0
2024-07-02 11:10:00,143.0,143.06,142.94,142.98,17618.0,141.3785,141.4378,141.3192,141.3587,17618.0
2024-07-02 11:15:00,142.97,143.04,142.96,142.99,18633.0,141.3488,141.418,141.339,141.3686,18633.0
2024-07-02 11:20:00,142.99,143.06,142.9,143.05,24682.0,141.3686,141.4378,141.2796,141.4279,24682.0
2024-07-02 11:25:00,143.04,143.06,142.92,143.03,19010.0,141.418,141.4378,141.2994,141.4082,19010.0
2024-07-02 11:30:00,143.02,143.03,142.9,142.92,31675.0,141.3983,141.4082,141.2796,141.2994,31675.0
2024-07-02 11:35:00,142.92,143.02,142.9,143.02,24937.0,141.2994,141.3983,141.2796,141.3983,24937.0
2024-07-02 11:40:00,143.03,143.05,142.84,142.87,17833.0,141.4082,141.4279,141.2203,141.25,17833.0
2024-07-02 11:45:00,142.88,143.16,142.87,143.11,48500.0,141.2599,141.5367,141.25,141.4873,48500.0
2024-07-02 11:50:00,143.1,143.15,142.98,143.06,37808.0,141.4774,141.5268,141.3587,141.4378,37808.0
2024-07-02 11:55:00,143.04,143.09,142.8,142.8,35543.0,141.418,141.4675,141.1808,141.1808,35543.0
2024-07-02 12:00:00,142.81,142.83,142.7,142.72,19809.0,141.1907,141.2104,141.0819,141.1017,19809.0
2024-07-02 12:05:00,142.71,142.79,142.71,142.77,23105.0,141.0918,141.1709,141.0918,141.1511,23105.0
2024-07-02 12:10:00,142.77,142.97,142.75,142.88,35623.0,141.1511,141.3488,141.1313,141.2599,35623.0
2024-07-02 12:15:00,142.89,142.97,142.87,142.96,19507.0,141.2697,141.3488,141.25,141.339,19507.0
2024-07-02 12:20:00,142.96,143.0,142.84,142.85,18819.0,141.339,141.3785,141.2203,141.2302,18819.0
2024-07-02 12:25:00,142.84,142.86,142.74,142.83,16622.0,141.2203,141.2401,141.1214,141.2104,16622.0
2024-07-02 12:30:00,142.83,142.87,142.75,142.78,16656.0,141.2104,141.25,141.1313,141.161,16656.0
2024-07-02 12:35:00,142.78,142.89,142.76,142.87,29578.0,141.161,141.2697,141.1412,141.25,29578.0
2024-07-02 12:40:00,142.86,142.96,142.85,142.93,12060.0,141.2401,141.339,141.2302,141.3093,12060.0
2024-07-02 12:45:00,142.93,143.03,142.92,143.03,13812.0,141.3093,141.4082,141.2994,141.4082,13812.0
2024-07-02 12:50:00,143.05,143.18,143.03,143.1,21792.0,141.4279,141.5565,141.4082,141.4774,21792.0
2024-07-02 12:55:00,143.1,143.28,142.99,143.27,29258.0,141.4774,141.6553,141.3686,141.6454,29258.0
2024-07-02 13:00:00,143.27,143.37,143.25,143.37,21882.0,141.6454,141.7443,141.6257,141.7443,21882.0
2024-07-02 13:05:00,143.37,143.47,143.34,143.37,18174.0,141.7443,141.8432,141.7146,141.7443,18174.0
2024-07-02 13:10:00,143.39,143.49,143.36,143.37,22591.0,141.7641,141.8629,141.7344,141.7443,22591.0
2024-07-02 13:15:00,143.39,143.39,143.32,143.34,15311.0,141.7641,141.7641,141.6949,141.7146,15311.0
2024-07-02 13:20:00,143.34,143.38,143.3,143.32,14879.0,141.7146,141.7542,141.6751,141.6949,14879.0
2024-07-02 13:25:00,143.31,143.39,143.31,143.34,12003.0,141.685,141.7641,141.685,141.7146,12003.0
2024-07-02 13:30:00,143.33,143.33,143.25,143.25,9770.0,141.7048,141.7048,141.6257,141.6257,9770.0
2024-07-02 13:35:00,143.25,143.28,143.1,143.21,18594.0,141.6257,141.6553,141.4774,141.5861,18594.0
2024-07-02 13:40:00,143.24,143.4,143.24,143.34,12281.0,141.6158,141.774,141.6158,141.7146,12281.0
2024-07-02 13:45:00,143.37,143.52,143.35,143.5,13718.0,141.7443,141.8926,141.7245,141.8728,13718.0
2024-07-02 13:50:00,143.51,143.75,143.51,143.75,23347.0,141.8827,142.12,141.8827,142.12,23347.0
2024-07-02 13:55:00,143.75,143.79,143.65,143.67,36741.0,142.12,142.1595,142.0211,142.0409,36741.0
2024-07-02 14:00:00,143.66,143.69,143.52,143.56,15767.0,142.031,142.0607,141.8926,141.9322,15767.0
2024-07-02 14:05:00,143.56,143.56,143.43,143.51,20414.0,141.9322,141.9322,141.8036,141.8827,20414.0
2024-07-02 14:10:00,143.51,143.64,143.51,143.61,47924.0,141.8827,142.0112,141.8827,141.9816,47924.0
2024-07-02 14:15:00,143.6,143.61,143.42,143.45,27803.0,141.9717,141.9816,141.7937,141.8234,27803.0
2024-07-02 14:20:00,143.45,143.46,143.38,143.46,15608.0,141.8234,141.8333,141.7542,141.8333,15608.0
2024-07-02 14:25:00,143.47,143.48,143.39,143.45,24356.0,141.8432,141.8531,141.7641,141.8234,24356.0
2024-07-02 14:30:00,143.45,143.48,143.4,143.4,24301.0,141.8234,141.8531,141.774,141.774,24301.0
2024-07-02 14:35:00,143.41,143.49,143.4,143.43,29810.0,141.7839,141.8629,141.774,141.8036,29810.0
2024-07-02 14:40:00,143.41,143.44,143.34,143.44,29524.0,141.7839,141.8135,141.7146,141.8135,29524.0
2024-07-02 14:45:00,143.46,143.52,143.42,143.49,33074.0,141.8333,141.8926,141.7937,141.8629,33074.0
2024-07-02 14:50:00,143.48,143.48,143.3,143.35,23574.0,141.8531,141.8531,141.6751,141.7245,23574.0
2024-07-02 14:55:00,143.34,143.39,143.27,143.3,22708.0,141.7146,141.7641,141.6454,141.6751,22708.0
2024-07-02 15:00:00,143.29,143.33,143.19,143.2,45921.0,141.6652,141.7048,141.5663,141.5762,45921.0
2024-07-02 15:05:00,143.2,143.25,143.12,143.22,41981.0,141.5762,141.6257,141.4971,141.596,41981.0
2024-07-02 15:10:00,143.22,143.28,143.19,143.28,24321.0,141.596,141.6553,141.5663,141.6553,24321.0
2024-07-02 15:15:00,143.27,143.3,143.24,143.3,27504.0,141.6454,141.6751,141.6158,141.6751,27504.0
2024-07-02 15:20:00,143.29,143.38,143.28,143.35,35253.0,141.6652,141.7542,141.6553,141.7245,35253.0
2024-07-02 15:25:00,143.35,143.43,143.28,143.42,33211.0,141.7245,141.8036,141.6553,141.7937,33211.0
2024-07-02 15:30:00,143.42,143.47,143.4,143.45,49090.0,141.7937,141.8432,141.774,141.8234,49090.0
2024-07-02 15:35:00,143.44,143.56,143.44,143.48,52060.0,141.8135,141.9322,141.8135,141.8531,52060.0
2024-07-02 15:40:00,143.49,143.52,143.44,143.44,59833.0,141.8629,141.8926,141.8135,141.8135,59833.0
2024-07-02 15:45:00,143.44,143.45,143.1,143.12,121141.0,141.8135,141.8234,141.4774,141.4971,121141.0
2024-07-02 15:50:00,143.11,143.32,143.04,143.23,151302.0,141.4873,141.6949,141.418,141.6059,151302.0
2024-07-02 15:55:00,143.23,143.28,143.05,143.26,371334.0,141.6059,141.6553,141.4279,141.6356,371334.0
2024-07-03 09:30:00,143.75,144.2,143.5,144.05,182879.0,142.12,142.5649,141.8728,142.4166,182879.0
2024-07-03 09:35:00,143.97,144.35,143.9,144.09,33088.0,142.3375,142.7132,142.2683,142.4561,33088.0
2024-07-03 09:40:00,144.05,144.55,144.01,144.44,61602.0,142.4166,142.9109,142.377,142.8022,61602.0
2024-07-03 09:45:00,144.37,144.65,144.0,144.61,82773.0,142.733,143.0098,142.3672,142.9702,82773.0
2024-07-03 09:50:00,144.57,144.62,144.27,144.39,40228.0,142.9307,142.9801,142.6341,142.7527,40228.0
2024-07-03 09:55:00,144.39,144.53,144.32,144.46,25067.0,142.7527,142.8912,142.6835,142.8219,25067.0
2024-07-03 10:00:00,144.46,144.57,143.95,144.13,51969.0,142.8219,142.9307,142.3177,142.4957,51969.0
2024-07-03 10:05:00,144.13,144.18,143.62,143.64,57696.0,142.4957,142.5451,141.9915,142.0112,57696.0
2024-07-03 10:10:00,143.64,143.83,143.63,143.82,41681.0,142.0112,142.1991,142.0014,142.1892,41681.0
2024-07-03 10:15:00,143.81,143.96,143.76,143.79,29585.0,142.1793,142.3276,142.1299,142.1595,29585.0
2024-07-03 10:20:00,143.78,144.14,143.77,144.14,31291.0,142.1497,142.5056,142.1398,142.5056,31291.0
2024-07-03 10:25:00,144.1,144.16,143.96,144.0,38578.0,142.466,142.5253,142.3276,142.3672,38578.0
2024-07-03 10:30:00,144.02,144.15,143.99,144.08,23988.0,142.3869,142.5155,142.3573,142.4463,23988.0
2024-07-03 10:35:00,144.08,144.46,144.07,144.37,34765.0,142.4463,142.8219,142.4364,142.733,34765.0
2024-07-03 10:40:00,144.37,144.47,144.25,144.25,21959.0,142.733,142.8318,142.6143,142.6143,21959.0
2024-07-03 10:45:00,144.25,144.25,143.95,144.06,38714.0,142.6143,142.6143,142.3177,142.4265,38714.0
2024-07-03 10:50:00,144.07,144.25,144.05,144.17,20728.0,142.4364,142.6143,142.4166,142.5352,20728.0
2024-07-03 10:55:00,144.18,144.23,144.12,144.23,31370.0,142.5451,142.5946,142.4858,142.5946,31370.0
2024-07-03 11:00:00,144.24,144.39,144.2,144.39,24420.0,142.6044,142.7527,142.5649,142.7527,24420.0
2024-07-03 11:05:00,144.37,144.52,144.35,144.39,67901.0,142.733,142.8813,142.7132,142.7527,67901.0
2024-07-03 11:10:00,144.39,144.46,144.37,144.42,25252.0,142.7527,142.8219,142.733,142.7824,25252.0
2024-07-03 11:15:00,144.43,144.47,144.3,144.32,30802.0,142.7923,142.8318,142.6638,142.6835,30802.0
2024-07-03 11:20:00,144.32,144.56,144.31,144.39,61582.0,142.6835,142.9208,142.6736,142.7527,61582.0
2024-07-03 11:25:00,144.38,144.39,144.2,144.31,34195.0,142.7429,142.7527,142.5649,142.6736,34195.0
2024-07-03 11:30:00,144.31,144.31,144.14,144.26,24981.0,142.6736,142.6736,142.5056,142.6242,24981.0
2024-07-03 11:35:00,144.25,144.29,144.16,144.2,28964.0,142.6143,142.6539,142.5253,142.5649,28964.0
2024-07-03 11:40:00,144.2,144.2,144.07,144.07,23203.0,142.5649,142.5649,142.4364,142.4364,23203.0
2024-07-03 11:45:00,144.07,144.08,143.84,143.88,26998.0,142.4364,142.4463,142.209,142.2485,26998.0
2024-07-03 11:50:00,143.9,143.92,143.8,143.9,23622.0,142.2683,142.2881,142.1694,142.2683,23622.0
2024-07-03 11:55:00,143.9,144.0,143.75,143.88,166522.0,142.2683,142.3672,142.12,142.2485,166522.0
2024-07-03 12:00:00,143.9,143.98,143.75,143.8,24388.0,142.2683,142.3474,142.12,142.1694,24388.0
2024-07-03 12:05:00,143.78,143.89,143.66,143.86,77778.0,142.1497,142.2584,142.031,142.2287,77778.0
2024-07-03 12:10:00,143.87,143.97,143.81,143.9,65616.0,142.2386,142.3375,142.1793,142.2683,65616.0
2024-07-03 12:15:00,143.93,144.03,143.9,143.93,17825.0,142.298,142.3968,142.2683,142.298,17825.0
2024-07-03 12:20:00,143.93,143.93,143.78,143.9,26003.0,142.298,142.298,142.1497,142.2683,26003.0
2024-07-03 12:25:00,143.89,144.03,143.86,143.96,115588.0,142.2584,142.3968,142.2287,142.3276,115588.0
2024-07-03 12:30:00,143.96,144.04,143.95,144.04,46376.0,142.3276,142.4067,142.3177,142.4067,46376.0
2024-07-03 12:35:00,144.06,144.14,143.99,144.1,37791.0,142.4265,142.5056,142.3573,142.466,37791.0
2024-07-03 12:40:00,144.11,144.12,144.02,144.08,58190.0,142.4759,142.4858,142.3869,142.4463,58190.0
2024-07-03 12:45:00,144.08,144.12,143.94,144.06,71391.0,142.4463,142.4858,142.3078,142.4265,71391.0
2024-07-03 12:50:00,144.07,144.36,144.06,144.25,112786.0,142.4364,142.7231,142.4265,142.6143,112786.0
2024-07-03 12:55:00,144.26,144.39,144.08,144.17,209058.0,142.6242,142.7527,142.4463,142.5352,209058.0
2024-07-05 09:30:00,144.95,145.35,144.85,144.97,286175.0,143.3064,143.7019,143.2075,143.3262,286175.0
2024-07-05 09:35:00,144.97,145.29,144.87,145.25,59347.0,143.3262,143.6425,143.2273,143.603,59347.0
2024-07-05 09:40:00,145.25,145.34,144.94,145.08,71158.0,143.603,143.692,143.2965,143.4349,71158.0
2024-07-05 09:45:00,145.04,145.32,145.0,145.31,51707.0,143.3954,143.6722,143.3558,143.6623,51707.0
2024-07-05 09:50:00,145.32,145.63,145.31,145.6,85263.0,143.6722,143.9787,143.6623,143.949,85263.0
2024-07-05 09:55:00,145.61,145.72,145.38,145.48,35125.0,143.9589,144.0677,143.7315,143.8304,35125.0
2024-07-05 10:00:00,145.53,145.61,145.38,145.6,44200.0,143.8798,143.9589,143.7315,143.949,44200.0
2024-07-05 10:05:00,145.6,145.73,145.4,145.68,49697.0,143.949,144.0775,143.7513,144.0281,49697.0
2024-07-05 10:10:00,145.66,145.79,145.57,145.64,58194.0,144.0083,144.1369,143.9194,143.9886,58194.0
2024-07-05 10:15:00,145.63,145.69,145.53,145.66,40333.0,143.9787,144.038,143.8798,144.0083,40333.0
2024-07-05 10:20:00,145.65,145.66,145.3,145.31,33892.0,143.9985,144.0083,143.6524,143.6623,33892.0
2024-07-05 10:25:00,145.33,145.33,144.91,144.95,35978.0,143.6821,143.6821,143.2668,143.3064,35978.0
2024-07-05 10:30:00,144.94,144.96,144.41,144.41,44259.0,143.2965,143.3163,142.7725,142.7725,44259.0
2024-07-05 10:35:00,144.44,144.63,144.37,144.62,28998.0,142.8022,142.99,142.733,142.9801,28998.0
2024-07-05 10:40:00,144.64,144.77,144.59,144.71,22873.0,142.9999,143.1284,142.9505,143.0691,22873.0
2024-07-05 10:45:00,144.7,144.75,144.65,144.69,21653.0,143.0592,143.1087,143.0098,143.0493,21653.0
2024-07-05 10:50:00,144.66,144.79,144.5,144.57,42806.0,143.0197,143.1482,142.8615,142.9307,42806.0
2024-07-05 10:55:00,144.57,144.67,144.47,144.51,54085.0,142.9307,143.0296,142.8318,142.8714,54085.0
2024-07-05 11:00:00,144.53,144.65,144.42,144.58,31740.0,142.8912,143.0098,142.7824,142.9406,31740.0
2024-07-05 11:05:00,144.62,145.0,144.57,145.0,44856.0,142.9801,143.3558,142.9307,143.3558,44856.0
2024-07-05 11:10:00,144.99,145.0,144.88,145.0,24332.0,143.3459,143.3558,143.2372,143.3558,24332.0
2024-07-05 11:15:00,145.0,145.01,144.82,144.83,12924.0,143.3558,143.3657,143.1779,143.1878,12924.0
2024-07-05 11:20:00,144.81,144.84,144.72,144.8,18817.0,143.168,143.1976,143.079,143.1581,18817.0
2024-07-05 11:25:00,144.79,144.8,144.6,144.63,12914.0,143.1482,143.1581,142.9604,142.99,12914.0
2024-07-05 11:30:00,144.63,144.66,144.58,144.58,14078.0,142.99,143.0197,142.9406,142.9406,14078.0
2024-07-05 11:35:00,144.59,144.69,144.52,144.61,24392.0,142.9505,143.0493,142.8813,142.9702,24392.0
2024-07-05 11:40:00,144.62,144.78,144.56,144.77,30701.0,142.9801,143.1383,142.9208,143.1284,30701.0
2024-07-05 11:45:00,144.78,144.82,144.68,144.76,52804.0,143.1383,143.1779,143.0395,143.1185,52804.0
2024-07-05 11:50:00,144.76,144.78,144.56,144.59,14372.0,143.1185,143.1383,142.9208,142.9505,14372.0
2024-07-05 11:55:00,144.6,144.6,144.47,144.51,27591.0,142.9604,142.9604,142.8318,142.8714,27591.0
2024-07-05 12:00:00,144.55,144.67,144.49,144.49,24921.0,142.9109,143.0296,142.8516,142.8516,24921.0
2024-07-05 12:05:00,144.49,144.62,144.47,144.59,16222.0,142.8516,142.9801,142.8318,142.9505,16222.0
2024-07-05 12:10:00,144.6,144.8,144.59,144.74,17824.0,142.9604,143.1581,142.9505,143.0988,17824.0
2024-07-05 12:15:00,144.75,144.81,144.5,144.58,34746.0,143.1087,143.168,142.8615,142.9406,34746.0
2024-07-05 12:20:00,144.59,144.69,144.59,144.66,21404.0,142.9505,143.0493,142.9505,143.0197,21404.0
2024-07-05 12:25:00,144.66,144.66,144.54,144.59,14700.0,143.0197,143.0197,142.901,142.9505,14700.0
2024-07-05 12:30:00,144.6,144.64,144.56,144.6,16343.0,142.9604,142.9999,142.9208,142.9604,16343.0
2024-07-05 12:35:00,144.6,144.71,144.58,144.71,14708.0,142.9604,143.0691,142.9406,143.0691,14708.0
2024-07-05 12:40:00,144.72,144.87,144.71,144.81,26760.0,143.079,143.2273,143.0691,143.168,26760.0
2024-07-05 12:45:00,144.79,144.8,144.75,144.78,9930.0,143.1482,143.1581,143.1087,143.1383,9930.0
2024-07-05 12:50:00,144.78,144.81,144.73,144.77,15016.0,143.1383,143.168,143.0889,143.1284,15016.0
2024-07-05 12:55:00,144.78,144.78,144.71,144.75,6262.0,143.1383,143.1383,143.0691,143.1087,6262.0
2024-07-05 13:00:00,144.75,144.75,144.64,144.66,12780.0,143.1087,143.1087,142.9999,143.0197,12780.0
2024-07-05 13:05:00,144.65,144.69,144.57,144.58,19568.0,143.0098,143.0493,142.9307,142.9406,19568.0
2024-07-05 13:10:00,144.57,144.58,144.49,144.53,27097.0,142.9307,142.9406,142.8516,142.8912,27097.0
2024-07-05 13:15:00,144.52,144.6,144.4,144.45,23309.0,142.8813,142.9604,142.7626,142.8121,23309.0
2024-07-05 13:20:00,144.43,144.53,144.43,144.48,16903.0,142.7923,142.8912,142.7923,142.8417,16903.0
2024-07-05 13:25:00,144.49,144.57,144.47,144.56,16627.0,142.8516,142.9307,142.8318,142.9208,16627.0
2024-07-05 13:30:00,144.58,144.66,144.55,144.62,20442.0,142.9406,143.0197,142.9109,142.9801,20442.0
2024-07-05 13:35:00,144.65,144.67,144.45,144.49,14847.0,143.0098,143.0296,142.8121,142.8516,14847.0
2024-07-05 13:40:00,144.49,144.52,144.37,144.43,18802.0,142.8516,142.8813,142.733,142.7923,18802.0
2024-07-05 13:45:00,144.42,144.48,144.4,144.47,9287.0,142.7824,142.8417,142.7626,142.8318,9287.0
2024-07-05 13:50:00,144.46,144.47,144.27,144.34,21816.0,142.8219,142.8318,142.6341,142.7033,21816.0
2024-07-05 13:55:00,144.34,144.36,144.16,144.2,27869.0,142.7033,142.7231,142.5253,142.5649,27869.0
2024-07-05 14:00:00,144.22,144.26,144.11,144.12,14872.0,142.5847,142.6242,142.4759,142.4858,14872.0
2024-07-05 14:05:00,144.12,144.27,144.11,144.24,19535.0,142.4858,142.6341,142.4759,142.6044,19535.0
2024-07-05 14:10:00,144.22,144.38,144.22,144.31,11528.0,142.5847,142.7429,142.5847,142.6736,11528.0
2024-07-05 14:15:00,144.33,144.33,144.26,144.28,14259.0,142.6934,142.6934,142.6242,142.644,14259.0
2024-07-05 14:20:00,144.28,144.29,144.2,144.22,12496.0,142.644,142.6539,142.5649,142.5847,12496.0
2024-07-05 14:25:00,144.21,144.23,144.17,144.21,10550.0,142.5748,142.5946,142.5352,142.5748,10550.0
2024-07-05 14:30:00,144.21,144.26,144.16,144.21,12958.0,142.5748,142.6242,142.5253,142.5748,12958.0
2024-07-05 14:35:00,144.18,144.26,144.16,144.21,19981.0,142.5451,142.6242,142.5253,142.5748,19981.0
2024-07-05 14:40:00,144.2,144.23,144.15,144.23,28186.0,142.5649,142.5946,142.5155,142.5946,28186.0
2024-07-05 14:45:00,144.23,144.32,144.23,144.32,18076.0,142.5946,142.6835,142.5946,142.6835,18076.0
2024-07-05 14:50:00,144.31,144.33,144.18,144.2,15547.0,142.6736,142.6934,142.5451,142.5649,15547.0
2024-07-05 14:55:00,144.21,144.24,144.13,144.15,12896.0,142.5748,142.6044,142.4957,142.5155,12896.0
2024-07-05 15:00:00,144.15,144.16,144.07,144.08,14588.0,142.5155,142.5253,142.4364,142.4463,14588.0
2024-07-05 15:05:00,144.07,144.12,144.06,144.08,26477.0,142.4364,142.4858,142.4265,142.4463,26477.0
2024-07-05 15:10:00,144.07,144.09,144.02,144.09,21612.0,142.4364,142.4561,142.3869,142.4561,21612.0
2024-07-05 15:15:00,144.08,144.14,144.03,144.06,18591.0,142.4463,142.5056,142.3968,142.4265,18591.0
2024-07-05 15:20:00,144.04,144.14,144.04,144.08,25409.0,142.4067,142.5056,142.4067,142.4463,25409.0
2024-07-05 15:25:00,144.09,144.18,144.06,144.13,18936.0,142.4561,142.5451,142.4265,142.4957,18936.0
2024-07-05 15:30:00,144.13,144.2,144.09,144.14,23807.0,142.4957,142.5649,142.4561,142.5056,23807.0
2024-07-05 15:35:00,144.13,144.26,144.13,144.26,29253.0,142.4957,142.6242,142.4957,142.6242,29253.0
2024-07-05 15:40:00,144.25,144.28,144.16,144.28,31171.0,142.6143,142.644,142.5253,142.644,31171.0
2024-07-05 15:45:00,144.28,144.38,144.28,144.38,51547.0,142.644,142.7429,142.644,142.7429,51547.0
2024-07-05 15:50:00,144.39,144.83,144.35,144.69,110162.0,142.7527,143.1878,142.7132,143.0493,110162.0
2024-07-05 15:55:00,144.68,144.87,144.67,144.82,254513.0,143.0395,143.2273,143.0296,143.1779,254513.0
2024-07-08 09:30:00,144.76,145.23,144.39,144.41,184167.0,143.1185,143.5832,142.7527,142.7725,184167.0
2024-07-08 09:35:00,144.44,144.6,144.3,144.55,107312.0,142.8022,142.9604,142.6638,142.9109,107312.0
2024-07-08 09:40:00,144.5,144.82,144.32,144.71,50609.0,142.8615,143.1779,142.6835,143.0691,50609.0
2024-07-08 09:45:00,144.71,144.81,144.5,144.68,40992.0,143.0691,143.168,142.8615,143.0395,40992.0
2024-07-08 09:50:00,144.68,144.79,144.45,144.7,48078.0,143.0395,143.1482,142.8121,143.0592,48078.0
2024-07-08 09:55:00,144.72,144.72,144.32,144.37,36070.0,143.079,143.079,142.6835,142.733,36070.0
2024-07-08 10:00:00,144.39,144.43,144.0,144.28,99499.0,142.7527,142.7923,142.3672,142.644,99499.0
2024-07-08 10:05:00,144.28,144.3,144.09,144.12,77728.0,142.644,142.6638,142.4561,142.4858,77728.0
2024-07-08 10:10:00,144.14,144.34,144.04,144.17,50455.0,142.5056,142.7033,142.4067,142.5352,50455.0
2024-07-08 10:15:00,144.15,144.28,144.09,144.26,34892.0,142.5155,142.644,142.4561,142.6242,34892.0
2024-07-08 10:20:00,144.27,144.29,144.02,144.14,71020.0,142.6341,142.6539,142.3869,142.5056,71020.0
2024-07-08 10:25:00,144.14,144.18,143.96,144.01,22470.0,142.5056,142.5451,142.3276,142.377,22470.0
2024-07-08 10:30:00,144.02,144.06,143.81,143.84,40811.0,142.3869,142.4265,142.1793,142.209,40811.0
2024-07-08 10:35:00,143.84,143.9,143.72,143.81,38638.0,142.209,142.2683,142.0903,142.1793,38638.0
2024-07-08 10:40:00,143.78,143.81,143.47,143.5,40416.0,142.1497,142.1793,141.8432,141.8728,40416.0
2024-07-08 10:45:00,143.52,143.58,143.46,143.49,22078.0,141.8926,141.9519,141.8333,141.8629,22078.0
2024-07-08 10:50:00,143.48,143.56,143.43,143.54,30805.0,141.8531,141.9322,141.8036,141.9124,30805.0
2024-07-08 10:55:00,143.53,143.72,143.5,143.71,24095.0,141.9025,142.0903,141.8728,142.0805,24095.0
2024-07-08 11:00:00,143.7,143.89,143.7,143.79,22169.0,142.0706,142.2584,142.0706,142.1595,22169.0
2024-07-08 11:05:00,143.79,143.91,143.75,143.76,15861.0,142.1595,142.2782,142.12,142.1299,15861.0
2024-07-08 11:10:00,143.72,143.82,143.71,143.8,22817.0,142.0903,142.1892,142.0805,142.1694,22817.0
2024-07-08 11:15:00,143.81,143.81,143.64,143.66,23648.0,142.1793,142.1793,142.0112,142.031,23648.0
2024-07-08 11:20:00,143.67,143.73,143.46,143.48,34411.0,142.0409,142.1002,141.8333,141.8531,34411.0
2024-07-08 11:25:00,143.5,143.72,143.43,143.68,23832.0,141.8728,142.0903,141.8036,142.0508,23832.0
2024-07-08 11:30:00,143.7,143.93,143.69,143.75,39530.0,142.0706,142.298,142.0607,142.12,39530.0
2024-07-08 11:35:00,143.74,143.96,143.71,143.92,36233.0,142.1101,142.3276,142.0805,142.2881,36233.0
2024-07-08 11:40:00,143.92,144.04,143.9,144.01,27047.0,142.2881,142.4067,142.2683,142.377,27047.0
2024-07-08 11:45:00,144.01,144.08,143.96,144.05,22784.0,142.377,142.4463,142.3276,142.4166,22784.0
2024-07-08 11:50:00,144.07,144.07,143.97,143.99,25388.0,142.4364,142.4364,142.3375,142.3573,25388.0
2024-07-08 11:55:00,144.0,144.07,143.94,144.06,23789.0,142.3672,142.4364,142.3078,142.4265,23789.0
2024-07-08 12:00:00,144.06,144.06,143.98,143.99,25205.0,142.4265,142.4265,142.3474,142.3573,25205.0
2024-07-08 12:05:00,144.0,144.08,143.94,143.98,31406.0,142.3672,142.4463,142.3078,142.3474,31406.0
2024-07-08 12:10:00,143.99,144.05,143.92,144.04,21104.0,142.3573,142.4166,142.2881,142.4067,21104.0
2024-07-08 12:15:00,144.03,144.19,143.98,144.15,22427.0,142.3968,142.555,142.3474,142.5155,22427.0
2024-07-08 12:20:00,144.14,144.19,144.06,144.09,13415.0,142.5056,142.555,142.4265,142.4561,13415.0
2024-07-08 12:25:00,144.09,144.1,144.0,144.06,19001.0,142.4561,142.466,142.3672,142.4265,19001.0
2024-07-08 12:30:00,144.07,144.11,144.0,144.0,21056.0,142.4364,142.4759,142.3672,142.3672,21056.0
2024-07-08 12:35:00,144.02,144.15,144.02,144.12,21255.0,142.3869,142.5155,142.3869,142.4858,21255.0
2024-07-08 12:40:00,144.12,144.17,144.12,144.13,11923.0,142.4858,142.5352,142.4858,142.4957,11923.0
2024-07-08 12:45:00,144.15,144.18,144.1,144.17,19045.0,142.5155,142.5451,142.466,142.5352,19045.0
2024-07-08 12:50:00,144.17,144.2,144.14,144.18,19747.0,142.5352,142.5649,142.5056,142.5451,19747.0
2024-07-08 12:55:00,144.18,144.25,144.18,144.25,21470.0,142.5451,142.6143,142.5451,142.6143,21470.0
2024-07-08 13:00:00,144.25,144.26,144.21,144.24,22048.0,142.6143,142.6242,142.5748,142.6044,22048.0
2024-07-08 13:05:00,144.24,144.37,144.22,144.29,25319.0,142.6044,142.733,142.5847,142.6539,25319.0
2024-07-08 13:10:00,144.29,144.33,144.24,144.28,17625.0,142.6539,142.6934,142.6044,142.644,17625.0
2024-07-08 13:15:00,144.28,144.29,144.19,144.28,24165.0,142.644,142.6539,142.555,142.644,24165.0
2024-07-08 13:20:00,144.28,144.33,144.24,144.33,25181.0,142.644,142.6934,142.6044,142.6934,25181.0
2024-07-08 13:25:00,144.34,144.46,144.33,144.45,36789.0,142.7033,142.8219,142.6934,142.8121,36789.0
2024-07-08 13:30:00,144.46,144.47,144.31,144.31,31617.0,142.8219,142.8318,142.6736,142.6736,31617.0
2024-07-08 13:35:00,144.3,144.39,144.29,144.39,22471.0,142.6638,142.7527,142.6539,142.7527,22471.0
2024-07-08 13:40:00,144.39,144.61,144.38,144.56,48165.0,142.7527,142.9702,142.7429,142.9208,48165.0
2024-07-08 13:45:00,144.56,144.57,144.31,144.31,62433.0,142.9208,142.9307,142.6736,142.6736,62433.0
2024-07-08 13:50:00,144.31,144.46,144.29,144.44,33818.0,142.6736,142.8219,142.6539,142.8022,33818.0
2024-07-08 13:55:00,144.43,144.44,144.37,144.4,22760.0,142.7923,142.8022,142.733,142.7626,22760.0
2024-07-08 14:00:00,144.39,144.4,144.28,144.32,21964.0,142.7527,142.7626,142.644,142.6835,21964.0
2024-07-08 14:05:00,144.32,144.35,144.29,144.31,15305.0,142.6835,142.7132,142.6539,142.6736,15305.0
2024-07-08 14:10:00,144.32,144.32,144.26,144.3,19102.0,142.6835,142.6835,142.6242,142.6638,19102.0
2024-07-08 14:15:00,144.3,144.32,144.27,144.29,15590.0,142.6638,142.6835,142.6341,142.6539,15590.0
2024-07-08 14:20:00,144.27,144.37,144.24,144.34,26445.0,142.6341,142.733,142.6044,142.7033,26445.0
2024-07-08 14:25:00,144.35,144.38,144.29,144.36,23182.0,142.7132,142.7429,142.6539,142.7231,23182.0
2024-07-08 14:30:00,144.35,144.45,144.29,144.45,17873.0,142.7132,142.8121,142.6539,142.8121,17873.0
2024-07-08 14:35:00,144.44,144.48,144.4,144.48,20172.0,142.8022,142.8417,142.7626,142.8417,20172.0
2024-07-08 14:40:00,144.49,144.49,144.36,144.4,40670.0,142.8516,142.8516,142.7231,142.7626,40670.0
2024-07-08 14:45:00,144.39,144.42,144.27,144.39,25115.0,142.7527,142.7824,142.6341,142.7527,25115.0
2024-07-08 14:50:00,144.4,144.48,144.38,144.47,20186.0,142.7626,142.8417,142.7429,142.8318,20186.0
2024-07-08 14:55:00,144.49,144.58,144.49,144.55,24506.0,142.8516,142.9406,142.8516,142.9109,24506.0
2024-07-08 15:00:00,144.55,144.6,144.48,144.55,27519.0,142.9109,142.9604,142.8417,142.9109,27519.0
2024-07-08 15:05:00,144.55,144.62,144.55,144.57,20663.0,142.9109,142.9801,142.9109,142.9307,20663.0
2024-07-08 15:10:00,144.57,144.59,144.49,144.51,16150.0,142.9307,142.9505,142.8516,142.8714,16150.0
2024-07-08 15:15:00,144.51,144.51,144.42,144.42,25491.0,142.8714,142.8714,142.7824,142.7824,25491.0
2024-07-08 15:20:00,144.43,144.5,144.4,144.48,39515.0,142.7923,142.8615,142.7626,142.8417,39515.0
2024-07-08 15:25:00,144.49,144.7,144.44,144.61,53694.0,142.8516,143.0592,142.8022,142.9702,53694.0
2024-07-08 15:30:00,144.62,144.63,144.55,144.63,27105.0,142.9801,142.99,142.9109,142.99,27105.0
2024-07-08 15:35:00,144.63,144.66,144.55,144.6,52114.0,142.99,143.0197,142.9109,142.9604,52114.0
2024-07-08 15:40:00,144.61,144.72,144.59,144.71,153682.0,142.9702,143.079,142.9505,143.0691,153682.0
2024-07-08 15:45:00,144.71,144.94,144.69,144.94,104194.0,143.0691,143.2965,143.0493,143.2965,104194.0
2024-07-08 15:50:00,144.94,145.01,144.77,144.87,130226.0,143.2965,143.3657,143.1284,143.2273,130226.0
2024-07-08 15:55:00,144.89,145.01,144.64,144.99,446724.0,143.2471,143.3657,142.9999,143.3459,446724.0
2024-07-09 09:30:00,145.13,145.4,144.75,144.98,140839.0,143.4843,143.7513,143.1087,143.336,140839.0
2024-07-09 09:35:00,144.97,145.7,144.94,145.37,96343.0,143.3262,144.0479,143.2965,143.7216,96343.0
2024-07-09 09:40:00,145.35,145.37,144.81,144.86,95088.0,143.7019,143.7216,143.168,143.2174,95088.0
2024-07-09 09:45:00,144.85,144.85,144.43,144.52,56234.0,143.2075,143.2075,142.7923,142.8813,56234.0
2024-07-09 09:50:00,144.51,144.67,144.38,144.4,70604.0,142.8714,143.0296,142.7429,142.7626,70604.0
2024-07-09 09:55:00,144.41,144.52,144.21,144.26,59336.0,142.7725,142.8813,142.5748,142.6242,59336.0
2024-07-09 10:00:00,144.26,144.34,144.09,144.17,49267.0,142.6242,142.7033,142.4561,142.5352,49267.0
2024-07-09 10:05:00,144.16,144.24,143.91,143.95,83155.0,142.5253,142.6044,142.2782,142.3177,83155.0
2024-07-09 10:10:00,143.96,144.27,143.92,144.08,64211.0,142.3276,142.6341,142.2881,142.4463,64211.0
2024-07-09 10:15:00,144.06,144.39,144.01,144.39,63890.0,142.4265,142.7527,142.377,142.7527,63890.0
2024-07-09 10:20:00,144.39,144.47,144.2,144.35,54257.0,142.7527,142.8318,142.5649,142.7132,54257.0
2024-07-09 10:25:00,144.34,144.43,144.18,144.31,51744.0,142.7033,142.7923,142.5451,142.6736,51744.0
2024-07-09 10:30:00,144.28,144.29,144.05,144.06,64092.0,142.644,142.6539,142.4166,142.4265,64092.0
2024-07-09 10:35:00,144.05,144.46,144.0,144.43,51443.0,142.4166,142.8219,142.3672,142.7923,51443.0
2024-07-09 10:40:00,144.42,144.68,144.32,144.6,54557.0,142.7824,143.0395,142.6835,142.9604,54557.0
2024-07-09 10:45:00,144.59,144.62,144.35,144.4,48831.0,142.9505,142.9801,142.7132,142.7626,48831.0
2024-07-09 10:50:00,144.39,144.53,144.29,144.52,25789.0,142.7527,142.8912,142.6539,142.8813,25789.0
2024-07-09 10:55:00,144.53,144.57,144.34,144.5,28055.0,142.8912,142.9307,142.7033,142.8615,28055.0
2024-07-09 11:00:00,144.47,144.57,144.38,144.43,44264.0,142.8318,142.9307,142.7429,142.7923,44264.0
2024-07-09 11:05:00,144.44,144.47,144.31,144.31,40766.0,142.8022,142.8318,142.6736,142.6736,40766.0
2024-07-09 11:10:00,144.31,144.5,144.22,144.49,33287.0,142.6736,142.8615,142.5847,142.8516,33287.0
2024-07-09 11:15:00,144.49,144.56,144.45,144.55,53169.0,142.8516,142.9208,142.8121,142.9109,53169.0
2024-07-09 11:20:00,144.54,144.68,144.48,144.67,35808.0,142.901,143.0395,142.8417,143.0296,35808.0
2024-07-09 11:25:00,144.68,144.84,144.59,144.81,37709.0,143.0395,143.1976,142.9505,143.168,37709.0
2024-07-09 11:30:00,144.81,144.87,144.71,144.71,38478.0,143.168,143.2273,143.0691,143.0691,38478.0
2024-07-09 11:35:00,144.7,144.88,144.68,144.8,43758.0,143.0592,143.2372,143.0395,143.1581,43758.0
2024-07-09 11:40:00,144.78,144.9,144.23,144.38,62376.0,143.1383,143.257,142.5946,142.7429,62376.0
2024-07-09 11:45:00,144.39,144.47,144.16,144.26,66497.0,142.7527,142.8318,142.5253,142.6242,66497.0
2024-07-09 11:50:00,144.22,144.23,143.92,144.17,57826.0,142.5847,142.5946,142.2881,142.5352,57826.0
2024-07-09 11:55:00,144.15,144.41,144.15,144.28,46856.0,142.5155,142.7725,142.5155,142.644,46856.0
2024-07-09 12:00:00,144.27,144.43,144.07,144.09,41467.0,142.6341,142.7923,142.4364,142.4561,41467.0
2024-07-09 12:05:00,144.07,144.12,143.98,144.01,20876.0,142.4364,142.4858,142.3474,142.377,20876.0
2024-07-09 12:10:00,143.99,144.01,143.44,143.49,34456.0,142.3573,142.377,141.8135,141.8629,34456.0
2024-07-09 12:15:00,143.49,143.68,143.47,143.68,34609.0,141.8629,142.0508,141.8432,142.0508,34609.0
2024-07-09 12:20:00,143.67,143.85,143.54,143.85,34102.0,142.0409,142.2189,141.9124,142.2189,34102.0
2024-07-09 12:25:00,143.83,143.83,143.56,143.63,26371.0,142.1991,142.1991,141.9322,142.0014,26371.0
2024-07-09 12:30:00,143.63,143.63,143.53,143.58,19022.0,142.0014,142.0014,141.9025,141.9519,19022.0
2024-07-09 12:35:00,143.55,143.57,143.47,143.48,46337.0,141.9223,141.942,141.8432,141.8531,46337.0
2024-07-09 12:40:00,143.49,143.8,143.48,143.79,24481.0,141.8629,142.1694,141.8531,142.1595,24481.0
2024-07-09 12:45:00,143.8,143.95,143.79,143.88,49645.0,142.1694,142.3177,142.1595,142.2485,49645.0
2024-07-09 12:50:00,143.88,143.91,143.73,143.73,31715.0,142.2485,142.2782,142.1002,142.1002,31715.0
2024-07-09 12:55:00,143.7,143.78,143.59,143.72,16888.0,142.0706,142.1497,141.9618,142.0903,16888.0
2024-07-09 13:00:00,143.71,143.71,139.32,140.02,1544174.0,142.0805,142.0805,137.7402,138.4323,1544174.0
2024-07-09 13:05:00,139.95,140.2,138.0,140.0,1194577.0,138.3631,138.6103,136.4352,138.4125,1194577.0
2024-07-09 13:10:00,140.03,140.19,138.33,139.56,407250.0,138.4422,138.6004,136.7615,137.9775,407250.0
2024-07-09 13:15:00,139.62,139.62,138.81,138.97,275719.0,138.0368,138.0368,137.236,137.3942,275719.0
2024-07-09 13:20:00,138.99,140.67,138.98,139.96,333479.0,137.414,139.0749,137.4041,138.373,333479.0
2024-07-09 13:25:00,139.96,141.7,139.88,140.97,888233.0,138.373,140.0932,138.2939,139.3715,888233.0
2024-07-09 13:30:00,140.94,141.45,140.44,141.13,289909.0,139.3419,139.8461,138.8475,139.5297,289909.0
2024-07-09 13:35:00,141.16,141.98,141.06,141.49,258733.0,139.5594,140.3701,139.4605,139.8856,258733.0
2024-07-09 13:40:00,141.45,141.45,140.77,141.27,158444.0,139.8461,139.8461,139.1738,139.6681,158444.0
2024-07-09 13:45:00,141.25,141.71,140.89,140.99,146710.0,139.6483,140.1031,139.2924,139.3913,146710.0
2024-07-09 13:50:00,140.96,141.19,140.81,141.13,134714.0,139.3616,139.589,139.2133,139.5297,134714.0
2024-07-09 13:55:00,141.11,141.62,141.04,141.56,107230.0,139.5099,140.0141,139.4407,139.9548,107230.0
2024-07-09 14:00:00,141.54,141.69,140.92,140.93,84344.0,139.9351,140.0834,139.3221,139.332,84344.0
2024-07-09 14:05:00,140.93,140.95,140.41,140.42,168000.0,139.332,139.3517,138.8179,138.8278,168000.0
2024-07-09 14:10:00,140.4,141.02,140.35,140.95,50982.0,138.808,139.421,138.7585,139.3517,50982.0
2024-07-09 14:15:00,140.93,140.99,140.61,140.61,91490.0,139.332,139.3913,139.0156,139.0156,91490.0
2024-07-09 14:20:00,140.68,140.83,140.52,140.52,62865.0,139.0848,139.2331,138.9266,138.9266,62865.0
2024-07-09 14:25:00,140.53,140.77,140.53,140.65,78599.0,138.9365,139.1738,138.9365,139.0551,78599.0
2024-07-09 14:30:00,140.67,140.99,140.4,140.53,100972.0,139.0749,139.3913,138.808,138.9365,100972.0
2024-07-09 14:35:00,140.55,140.7,140.38,140.64,74276.0,138.9563,139.1046,138.7882,139.0453,74276.0
2024-07-09 14:40:00,140.62,140.62,140.41,140.59,58084.0,139.0255,139.0255,138.8179,138.9958,58084.0
2024-07-09 14:45:00,140.6,140.89,140.56,140.61,70494.0,139.0057,139.2924,138.9662,139.0156,70494.0
2024-07-09 14:50:00,140.63,140.7,140.46,140.53,53826.0,139.0354,139.1046,138.8673,138.9365,53826.0
2024-07-09 14:55:00,140.54,140.62,140.25,140.32,71326.0,138.9464,139.0255,138.6597,138.7289,71326.0
2024-07-09 15:00:00,140.33,140.37,140.12,140.15,65912.0,138.7388,138.7783,138.5312,138.5608,65912.0
2024-07-09 15:05:00,140.15,140.31,139.98,140.3,76887.0,138.5608,138.719,138.3927,138.7091,76887.0
2024-07-09 15:10:00,140.28,140.4,140.16,140.33,59121.0,138.6893,138.808,138.5707,138.7388,59121.0
2024-07-09 15:15:00,140.35,140.55,140.21,140.52,61035.0,138.7585,138.9563,138.6201,138.9266,61035.0
2024-07-09 15:20:00,140.53,140.83,140.4,140.75,73025.0,138.9365,139.2331,138.808,139.154,73025.0
2024-07-09 15:25:00,140.77,141.08,140.73,140.97,62699.0,139.1738,139.4803,139.1342,139.3715,62699.0
2024-07-09 15:30:00,140.98,141.04,140.89,140.93,76538.0,139.3814,139.4407,139.2924,139.332,76538.0
2024-07-09 15:35:00,140.95,141.04,140.9,141.01,65487.0,139.3517,139.4407,139.3023,139.4111,65487.0
2024-07-09 15:40:00,141.0,141.12,140.9,140.93,115801.0,139.4012,139.5198,139.3023,139.332,115801.0
2024-07-09 15:45:00,140.92,141.06,140.78,140.87,141019.0,139.3221,139.4605,139.1837,139.2727,141019.0
2024-07-09 15:50:00,140.86,140.97,140.79,140.96,156505.0,139.2628,139.3715,139.1936,139.3616,156505.0
2024-07-09 15:55:00,140.95,140.96,140.49,140.67,473858.0,139.3517,139.3616,138.897,139.0749,473858.0
2024-07-10 09:30:00,141.12,141.22,139.93,140.04,160007.0,139.5198,139.6187,138.3433,138.4521,160007.0
2024-07-10 09:35:00,140.08,140.35,139.73,140.22,67015.0,138.4916,138.7585,138.1456,138.63,67015.0
2024-07-10 09:40:00,140.18,140.75,140.16,140.72,51427.0,138.5905,139.154,138.5707,139.1244,51427.0
2024-07-10 09:45:00,140.71,141.11,140.67,140.74,78949.0,139.1145,139.5099,139.0749,139.1441,78949.0
2024-07-10 09:50:00,140.72,140.9,140.57,140.79,57752.0,139.1244,139.3023,138.9761,139.1936,57752.0
2024-07-10 09:55:00,140.77,140.87,140.52,140.81,60501.0,139.1738,139.2727,138.9266,139.2133,60501.0
2024-07-10 10:00:00,140.83,141.65,140.79,141.5,83509.0,139.2331,140.0438,139.1936,139.8955,83509.0
2024-07-10 10:05:00,141.53,141.67,141.31,141.46,55385.0,139.9252,140.0636,139.7077,139.856,55385.0
2024-07-10 10:10:00,141.46,141.47,141.08,141.34,40505.0,139.856,139.8658,139.4803,139.7373,40505.0
2024-07-10 10:15:00,141.34,141.42,140.9,141.11,65120.0,139.7373,139.8164,139.3023,139.5099,65120.0
2024-07-10 10:20:00,141.11,141.11,140.77,140.88,48374.0,139.5099,139.5099,139.1738,139.2825,48374.0
2024-07-10 10:25:00,140.9,141.16,140.82,141.14,34028.0,139.3023,139.5594,139.2232,139.5396,34028.0
2024-07-10 10:30:00,141.15,141.56,141.15,141.48,39722.0,139.5495,139.9548,139.5495,139.8757,39722.0
2024-07-10 10:35:00,141.5,141.9,141.33,141.89,40082.0,139.8955,140.291,139.7274,140.2811,40082.0
2024-07-10 10:40:00,141.89,141.91,141.41,141.62,35678.0,140.2811,140.3009,139.8065,140.0141,35678.0
2024-07-10 10:45:00,141.59,142.1,141.51,142.03,72160.0,139.9845,140.4887,139.9054,140.4195,72160.0
2024-07-10 10:50:00,142.03,142.04,141.58,141.63,34373.0,140.4195,140.4294,139.9746,140.024,34373.0
2024-07-10 10:55:00,141.63,141.67,141.3,141.43,107531.0,140.024,140.0636,139.6978,139.8263,107531.0
2024-07-10 11:00:00,141.43,141.69,141.42,141.66,33454.0,139.8263,140.0834,139.8164,140.0537,33454.0
2024-07-10 11:05:00,141.64,141.83,141.54,141.66,39528.0,140.0339,140.2218,139.9351,140.0537,39528.0
2024-07-10 11:10:00,141.69,141.79,141.3,141.43,85498.0,140.0834,140.1822,139.6978,139.8263,85498.0
2024-07-10 11:15:00,141.42,142.02,141.39,141.98,66688.0,139.8164,140.4096,139.7868,140.3701,66688.0
2024-07-10 11:20:00,141.95,141.95,141.73,141.87,69331.0,140.3404,140.3404,140.1229,140.2613,69331.0
2024-07-10 11:25:00,141.88,142.08,141.78,142.03,85854.0,140.2712,140.4689,140.1723,140.4195,85854.0
2024-07-10 11:30:00,142.03,142.22,141.99,142.1,42001.0,140.4195,140.6073,140.38,140.4887,42001.0
2024-07-10 11:35:00,142.11,142.26,142.02,142.22,35796.0,140.4986,140.6469,140.4096,140.6073,35796.0
2024-07-10 11:40:00,142.21,142.38,142.14,142.15,44758.0,140.5975,140.7655,140.5283,140.5381,44758.0
2024-07-10 11:45:00,142.14,142.25,142.03,142.08,44492.0,140.5283,140.637,140.4195,140.4689,44492.0
2024-07-10 11:50:00,142.05,142.11,141.96,142.06,33846.0,140.4393,140.4986,140.3503,140.4492,33846.0
2024-07-10 11:55:00,142.06,142.13,141.99,142.11,33309.0,140.4492,140.5184,140.38,140.4986,33309.0
2024-07-10 12:00:00,142.09,142.21,142.07,142.13,28894.0,140.4788,140.5975,140.459,140.5184,28894.0
2024-07-10 12:05:00,142.13,142.18,141.89,141.97,28695.0,140.5184,140.5678,140.2811,140.3602,28695.0
2024-07-10 12:10:00,141.98,142.02,141.77,141.9,32620.0,140.3701,140.4096,140.1624,140.291,32620.0
2024-07-10 12:15:00,141.92,141.94,141.8,141.84,23633.0,140.3107,140.3305,140.1921,140.2317,23633.0
2024-07-10 12:20:00,141.85,142.06,141.85,142.02,30695.0,140.2415,140.4492,140.2415,140.4096,30695.0
2024-07-10 12:25:00,142.0,142.05,141.9,141.96,23491.0,140.3898,140.4393,140.291,140.3503,23491.0
2024-07-10 12:30:00,141.94,141.96,141.68,141.74,45201.0,140.3305,140.3503,140.0735,140.1328,45201.0
2024-07-10 12:35:00,141.74,142.21,141.74,142.21,41975.0,140.1328,140.5975,140.1328,140.5975,41975.0
2024-07-10 12:40:00,142.19,142.22,142.02,142.22,16559.0,140.5777,140.6073,140.4096,140.6073,16559.0
2024-07-10 12:45:00,142.18,142.24,142.08,142.11,23809.0,140.5678,140.6271,140.4689,140.4986,23809.0
2024-07-10 12:50:00,142.11,142.14,141.96,142.06,24663.0,140.4986,140.5283,140.3503,140.4492,24663.0
2024-07-10 12:55:00,142.06,142.12,142.01,142.08,16994.0,140.4492,140.5085,140.3997,140.4689,16994.0
2024-07-10 13:00:00,142.09,142.27,141.95,142.27,39653.0,140.4788,140.6568,140.3404,140.6568,39653.0
2024-07-10 13:05:00,142.26,142.29,142.1,142.19,12380.0,140.6469,140.6766,140.4887,140.5777,12380.0
2024-07-10 13:10:00,142.18,142.23,142.06,142.19,19641.0,140.5678,140.6172,140.4492,140.5777,19641.0
2024-07-10 13:15:00,142.21,142.23,142.1,142.19,10257.0,140.5975,140.6172,140.4887,140.5777,10257.0
2024-07-10 13:20:00,142.2,142.25,142.11,142.14,18090.0,140.5876,140.637,140.4986,140.5283,18090.0
2024-07-10 13:25:00,142.14,142.19,142.08,142.09,18959.0,140.5283,140.5777,140.4689,140.4788,18959.0
2024-07-10 13:30:00,142.09,142.14,141.97,142.03,29519.0,140.4788,140.5283,140.3602,140.4195,29519.0
2024-07-10 13:35:00,141.99,142.07,141.95,142.01,31772.0,140.38,140.459,140.3404,140.3997,31772.0
2024-07-10 13:40:00,142.03,142.03,141.95,141.96,30168.0,140.4195,140.4195,140.3404,140.3503,30168.0
2024-07-10 13:45:00,141.97,142.07,141.92,141.93,27755.0,140.3602,140.459,140.3107,140.3206,27755.0
2024-07-10 13:50:00,141.92,142.02,141.88,141.96,35824.0,140.3107,140.4096,140.2712,140.3503,35824.0
2024-07-10 13:55:00,141.96,141.99,141.91,141.96,27328.0,140.3503,140.38,140.3009,140.3503,27328.0
2024-07-10 14:00:00,141.96,141.96,141.71,141.87,51187.0,140.3503,140.3503,140.1031,140.2613,51187.0
2024-07-10 14:05:00,141.89,141.91,141.73,141.89,19890.0,140.2811,140.3009,140.1229,140.2811,19890.0
2024-07-10 14:10:00,141.89,141.92,141.82,141.87,23339.0,140.2811,140.3107,140.2119,140.2613,23339.0
2024-07-10 14:15:00,141.87,141.9,141.77,141.77,38792.0,140.2613,140.291,140.1624,140.1624,38792.0
2024-07-10 14:20:00,141.77,141.82,141.57,141.58,53455.0,140.1624,140.2119,139.9647,139.9746,53455.0
2024-07-10 14:25:00,141.56,141.7,141.54,141.67,30785.0,139.9548,140.0932,139.9351,140.0636,30785.0
2024-07-10 14:30:00,141.64,141.75,141.63,141.71,30201.0,140.0339,140.1427,140.024,140.1031,30201.0
2024-07-10 14:35:00,141.72,141.8,141.71,141.73,24834.0,140.113,140.1921,140.1031,140.1229,24834.0
2024-07-10 14:40:00,141.72,141.79,141.66,141.77,22843.0,140.113,140.1822,140.0537,140.1624,22843.0
2024-07-10 14:45:00,141.75,141.86,141.75,141.84,30952.0,140.1427,140.2514,140.1427,140.2317,30952.0
2024-07-10 14:50:00,141.83,141.9,141.79,141.89,32123.0,140.2218,140.291,140.1822,140.2811,32123.0
2024-07-10 14:55:00,141.87,141.97,141.85,141.96,25150.0,140.2613,140.3602,140.2415,140.3503,25150.0
2024-07-10 15:00:00,141.95,141.95,141.84,141.9,30987.0,140.3404,140.3404,140.2317,140.291,30987.0
2024-07-10 15:05:00,141.89,141.96,141.8,141.92,49226.0,140.2811,140.3503,140.1921,140.3107,49226.0
2024-07-10 15:10:00,141.94,141.96,141.89,141.89,17439.0,140.3305,140.3503,140.2811,140.2811,17439.0
2024-07-10 15:15:00,141.88,141.91,141.83,141.86,28780.0,140.2712,140.3009,140.2218,140.2514,28780.0
2024-07-10 15:20:00,141.87,141.87,141.77,141.83,58611.0,140.2613,140.2613,140.1624,140.2218,58611.0
2024-07-10 15:25:00,141.83,141.87,141.78,141.81,39601.0,140.2218,140.2613,140.1723,140.202,39601.0
2024-07-10 15:30:00,141.81,142.06,141.79,142.04,77147.0,140.202,140.4492,140.1822,140.4294,77147.0
2024-07-10 15:35:00,142.04,142.14,142.02,142.06,50381.0,140.4294,140.5283,140.4096,140.4492,50381.0
2024-07-10 15:40:00,142.05,142.06,141.84,141.87,51841.0,140.4393,140.4492,140.2317,140.2613,51841.0
2024-07-10 15:45:00,141.87,142.03,141.78,142.03,105194.0,140.2613,140.4195,140.1723,140.4195,105194.0
2024-07-10 15:50:00,142.01,142.2,141.92,142.19,103192.0,140.3997,140.5876,140.3107,140.5777,103192.0
2024-07-10 15:55:00,142.16,142.16,141.95,142.04,301125.0,140.548,140.548,140.3404,140.4294,301125.0
2024-07-11 09:30:00,142.36,142.36,141.68,142.17,115804.0,141.1401,141.1401,140.4659,140.9517,115804.0
2024-07-11 09:35:00,142.25,143.17,142.25,143.15,72432.0,141.0311,141.9432,141.0311,141.9233,72432.0
2024-07-11 09:40:00,143.09,143.22,142.77,142.86,52036.0,141.8639,141.9927,141.5466,141.6358,52036.0
2024-07-11 09:45:00,142.87,143.15,142.74,143.0,24517.0,141.6457,141.9233,141.5169,141.7746,24517.0
2024-07-11 09:50:00,142.98,143.47,142.98,143.44,44772.0,141.7548,142.2406,141.7548,142.2109,44772.0
2024-07-11 09:55:00,143.47,143.47,143.09,143.19,31819.0,142.2406,142.2406,141.8639,141.963,31819.0
2024-07-11 10:00:00,143.2,143.46,143.12,143.46,37858.0,141.9729,142.2307,141.8936,142.2307,37858.0
2024-07-11 10:05:00,143.45,143.48,143.15,143.24,47447.0,142.2208,142.2505,141.9233,142.0126,47447.0
2024-07-11 10:10:00,143.21,143.27,142.84,142.96,45231.0,141.9828,142.0423,141.616,141.735,45231.0
2024-07-11 10:15:00,142.96,142.96,142.65,142.82,41144.0,141.735,141.735,141.4276,141.5962,41144.0
2024-07-11 10:20:00,142.82,142.83,142.55,142.65,30847.0,141.5962,141.6061,141.3285,141.4276,30847.0
2024-07-11 10:25:00,142.66,142.77,142.56,142.68,35440.0,141.4375,141.5466,141.3384,141.4574,35440.0
2024-07-11 10:30:00,142.7,142.81,142.58,142.6,24874.0,141.4772,141.5863,141.3582,141.3781,24874.0
2024-07-11 10:35:00,142.6,142.91,142.58,142.91,26875.0,141.3781,141.6854,141.3582,141.6854,26875.0
2024-07-11 10:40:00,142.91,142.96,142.79,142.95,26406.0,141.6854,141.735,141.5664,141.7251,26406.0
2024-07-11 10:45:00,142.95,143.04,142.8,142.82,56670.0,141.7251,141.8143,141.5763,141.5962,56670.0
2024-07-11 10:50:00,142.8,143.04,142.71,142.8,41825.0,141.5763,141.8143,141.4871,141.5763,41825.0
2024-07-11 10:55:00,142.77,142.81,142.66,142.7,15901.0,141.5466,141.5863,141.4375,141.4772,15901.0
2024-07-11 11:00:00,142.72,142.77,142.52,142.54,19696.0,141.497,141.5466,141.2987,141.3186,19696.0
2024-07-11 11:05:00,142.58,142.72,142.57,142.72,12949.0,141.3582,141.497,141.3483,141.497,12949.0
2024-07-11 11:10:00,142.71,142.73,142.45,142.55,26639.0,141.4871,141.5069,141.2293,141.3285,26639.0
2024-07-11 11:15:00,142.55,142.59,142.37,142.38,23210.0,141.3285,141.3681,141.15,141.1599,23210.0
2024-07-11 11:20:00,142.38,142.5,142.11,142.15,24670.0,141.1599,141.2789,140.8923,140.9319,24670.0
2024-07-11 11:25:00,142.16,142.22,142.06,142.1,33540.0,140.9418,141.0013,140.8427,140.8823,33540.0
2024-07-11 11:30:00,142.12,142.16,141.96,142.06,33982.0,140.9022,140.9418,140.7435,140.8427,33982.0
2024-07-11 11:35:00,142.07,142.3,142.02,142.28,14569.0,140.8526,141.0806,140.803,141.0608,14569.0
2024-07-11 11:40:00,142.31,142.31,142.06,142.16,50262.0,141.0905,141.0905,140.8427,140.9418,50262.0
2024-07-11 11:45:00,142.17,142.25,142.11,142.23,27078.0,140.9517,141.0311,140.8923,141.0112,27078.0
2024-07-11 11:50:00,142.2,142.26,142.08,142.1,35296.0,140.9815,141.041,140.8625,140.8823,35296.0
2024-07-11 11:55:00,142.11,142.18,142.01,142.05,29400.0,140.8923,140.9617,140.7931,140.8328,29400.0
2024-07-11 12:00:00,142.01,142.01,141.82,141.87,24551.0,140.7931,140.7931,140.6047,140.6543,24551.0
2024-07-11 12:05:00,141.87,141.88,141.75,141.84,11959.0,140.6543,140.6642,140.5353,140.6246,11959.0
2024-07-11 12:10:00,141.82,141.9,141.79,141.84,16720.0,140.6047,140.6841,140.575,140.6246,16720.0
2024-07-11 12:15:00,141.86,141.86,141.67,141.73,14686.0,140.6444,140.6444,140.456,140.5155,14686.0
2024-07-11 12:20:00,141.75,141.84,141.69,141.69,15905.0,140.5353,140.6246,140.4759,140.4759,15905.0
2024-07-11 12:25:00,141.69,141.83,141.69,141.79,22285.0,140.4759,140.6147,140.4759,140.575,22285.0
2024-07-11 12:30:00,141.79,141.86,141.73,141.86,20882.0,140.575,140.6444,140.5155,140.6444,20882.0
2024-07-11 12:35:00,141.86,142.17,141.85,142.17,29467.0,140.6444,140.9517,140.6345,140.9517,29467.0
2024-07-11 12:40:00,142.15,142.25,142.12,142.18,17649.0,140.9319,141.0311,140.9022,140.9617,17649.0
2024-07-11 12:45:00,142.17,142.17,141.86,141.94,27610.0,140.9517,140.9517,140.6444,140.7237,27610.0
2024-07-11 12:50:00,141.97,142.13,141.9,142.03,20041.0,140.7535,140.9121,140.6841,140.8129,20041.0
2024-07-11 12:55:00,142.03,142.21,142.03,142.12,6850.0,140.8129,140.9914,140.8129,140.9022,6850.0
2024-07-11 13:00:00,142.09,142.23,142.06,142.09,16771.0,140.8724,141.0112,140.8427,140.8724,16771.0
2024-07-11 13:05:00,142.1,142.24,142.06,142.23,17506.0,140.8823,141.0211,140.8427,141.0112,17506.0
2024-07-11 13:10:00,142.2,142.45,142.19,142.4,85873.0,140.9815,141.2293,140.9716,141.1798,85873.0
2024-07-11 13:15:00,142.43,142.52,142.38,142.52,15954.0,141.2095,141.2987,141.1599,141.2987,15954.0
2024-07-11 13:20:00,142.53,142.64,142.44,142.44,30775.0,141.3087,141.4177,141.2194,141.2194,30775.0
2024-07-11 13:25:00,142.46,142.49,142.3,142.39,30940.0,141.2393,141.269,141.0806,141.1699,30940.0
2024-07-11 13:30:00,142.38,142.38,142.09,142.14,28060.0,141.1599,141.1599,140.8724,140.922,28060.0
2024-07-11 13:35:00,142.15,142.19,142.1,142.15,10790.0,140.9319,140.9716,140.8823,140.9319,10790.0
2024-07-11 13:40:00,142.16,142.21,142.14,142.2,13413.0,140.9418,140.9914,140.922,140.9815,13413.0
2024-07-11 13:45:00,142.18,142.25,142.08,142.24,33280.0,140.9617,141.0311,140.8625,141.0211,33280.0
2024-07-11 13:50:00,142.25,142.35,142.22,142.35,21921.0,141.0311,141.1302,141.0013,141.1302,21921.0
2024-07-11 13:55:00,142.38,142.43,142.33,142.41,27646.0,141.1599,141.2095,141.1104,141.1897,27646.0
2024-07-11 14:00:00,142.41,142.48,142.37,142.44,23839.0,141.1897,141.2591,141.15,141.2194,23839.0
2024-07-11 14:05:00,142.44,142.5,142.35,142.37,19464.0,141.2194,141.2789,141.1302,141.15,19464.0
2024-07-11 14:10:00,142.38,142.64,142.38,142.64,34008.0,141.1599,141.4177,141.1599,141.4177,34008.0
2024-07-11 14:15:00,142.63,142.7,142.52,142.57,36788.0,141.4078,141.4772,141.2987,141.3483,36788.0
2024-07-11 14:20:00,142.58,142.66,142.53,142.61,17630.0,141.3582,141.4375,141.3087,141.388,17630.0
2024-07-11 14:25:00,142.61,142.61,142.34,142.35,21726.0,141.388,141.388,141.1203,141.1302,21726.0
2024-07-11 14:30:00,142.33,142.59,142.29,142.54,18113.0,141.1104,141.3681,141.0707,141.3186,18113.0
2024-07-11 14:35:00,142.55,142.57,142.42,142.56,15622.0,141.3285,141.3483,141.1996,141.3384,15622.0
2024-07-11 14:40:00,142.56,142.62,142.47,142.58,17073.0,141.3384,141.3979,141.2492,141.3582,17073.0
2024-07-11 14:45:00,142.57,142.59,142.46,142.47,10962.0,141.3483,141.3681,141.2393,141.2492,10962.0
2024-07-11 14:50:00,142.48,142.67,142.46,142.66,30105.0,141.2591,141.4475,141.2393,141.4375,30105.0
2024-07-11 14:55:00,142.66,142.92,142.65,142.88,42583.0,141.4375,141.6953,141.4276,141.6557,42583.0
2024-07-11 15:00:00,142.89,143.1,142.81,143.02,39211.0,141.6656,141.8738,141.5863,141.7945,39211.0
2024-07-11 15:05:00,143.03,143.05,142.93,142.94,22061.0,141.8044,141.8242,141.7052,141.7151,22061.0
2024-07-11 15:10:00,142.94,142.99,142.88,142.88,16829.0,141.7151,141.7647,141.6557,141.6557,16829.0
2024-07-11 15:15:00,142.86,142.98,142.72,142.72,41967.0,141.6358,141.7548,141.497,141.497,41967.0
2024-07-11 15:20:00,142.71,142.74,142.61,142.69,42201.0,141.4871,141.5169,141.388,141.4673,42201.0
2024-07-11 15:25:00,142.69,142.83,142.66,142.73,39427.0,141.4673,141.6061,141.4375,141.5069,39427.0
2024-07-11 15:30:00,142.73,142.76,142.59,142.61,26689.0,141.5069,141.5367,141.3681,141.388,26689.0
2024-07-11 15:35:00,142.63,142.8,142.6,142.76,46055.0,141.4078,141.5763,141.3781,141.5367,46055.0
2024-07-11 15:40:00,142.77,142.87,142.73,142.85,44506.0,141.5466,141.6457,141.5069,141.6259,44506.0
2024-07-11 15:45:00,142.85,143.09,142.85,143.06,53095.0,141.6259,141.8639,141.6259,141.8341,53095.0
2024-07-11 15:50:00,143.07,143.34,142.76,142.91,187066.0,141.844,142.1117,141.5367,141.6854,187066.0
2024-07-11 15:55:00,142.92,143.19,142.77,142.77,389628.0,141.6953,141.963,141.5466,141.5466,389628.0
2024-07-12 09:30:00,142.71,142.87,142.2,142.34,75983.0,141.4871,141.6457,140.9815,141.1203,75983.0
2024-07-12 09:35:00,142.39,142.52,141.9,142.0,40946.0,141.1699,141.2987,140.6841,140.7832,40946.0
2024-07-12 09:40:00,141.93,142.08,141.58,141.64,22830.0,140.7138,140.8625,140.3668,140.4263,22830.0
2024-07-12 09:45:00,141.65,141.86,141.53,141.71,36806.0,140.4362,140.6444,140.3172,140.4957,36806.0
2024-07-12 09:50:00,141.73,141.75,141.31,141.59,53867.0,140.5155,140.5353,140.0991,140.3767,53867.0
2024-07-12 09:55:00,141.64,141.64,141.38,141.53,49041.0,140.4263,140.4263,140.1685,140.3172,49041.0
2024-07-12 10:00:00,141.53,141.73,141.26,141.37,83485.0,140.3172,140.5155,140.0495,140.1586,83485.0
2024-07-12 10:05:00,141.42,141.95,141.38,141.75,93948.0,140.2082,140.7336,140.1685,140.5353,93948.0
2024-07-12 10:10:00,141.8,141.92,141.62,141.77,35316.0,140.5849,140.7039,140.4065,140.5552,35316.0
2024-07-12 10:15:00,141.78,141.95,141.75,141.82,45971.0,140.5651,140.7336,140.5353,140.6047,45971.0
2024-07-12 10:20:00,141.83,142.39,141.78,142.37,88264.0,140.6147,141.1699,140.5651,141.15,88264.0
2024-07-12 10:25:00,142.37,142.64,142.29,142.63,84095.0,141.15,141.4177,141.0707,141.4078,84095.0
2024-07-12 10:30:00,142.63,142.79,142.54,142.65,113374.0,141.4078,141.5664,141.3186,141.4276,113374.0
2024-07-12 10:35:00,142.63,142.66,142.44,142.5,52112.0,141.4078,141.4375,141.2194,141.2789,52112.0
2024-07-12 10:40:00,142.52,142.61,142.26,142.29,55468.0,141.2987,141.388,141.041,141.0707,55468.0
2024-07-12 10:45:00,142.3,142.5,142.23,142.47,51733.0,141.0806,141.2789,141.0112,141.2492,51733.0
2024-07-12 10:50:00,142.47,142.86,142.44,142.85,34699.0,141.2492,141.6358,141.2194,141.6259,34699.0
2024-07-12 10:55:00,142.84,142.97,142.82,142.84,28573.0,141.616,141.7449,141.5962,141.616,28573.0
2024-07-12 11:00:00,142.86,143.11,142.86,142.94,34425.0,141.6358,141.8837,141.6358,141.7151,34425.0
2024-07-12 11:05:00,142.94,143.05,142.85,142.9,20119.0,141.7151,141.8242,141.6259,141.6755,20119.0
2024-07-12 11:10:00,142.9,142.9,142.52,142.65,69250.0,141.6755,141.6755,141.2987,141.4276,69250.0
2024-07-12 11:15:00,142.65,142.87,142.63,142.73,19015.0,141.4276,141.6457,141.4078,141.5069,19015.0
2024-07-12 11:20:00,142.73,142.87,142.69,142.87,13648.0,141.5069,141.6457,141.4673,141.6457,13648.0
2024-07-12 11:25:00,142.88,143.1,142.86,142.96,19940.0,141.6557,141.8738,141.6358,141.735,19940.0
2024-07-12 11:30:00,142.93,143.0,142.89,142.91,10615.0,141.7052,141.7746,141.6656,141.6854,10615.0
2024-07-12 11:35:00,142.91,142.99,142.76,142.84,24482.0,141.6854,141.7647,141.5367,141.616,24482.0
2024-07-12 11:40:00,142.83,142.86,142.75,142.79,20857.0,141.6061,141.6358,141.5268,141.5664,20857.0
2024-07-12 11:45:00,142.79,142.91,142.73,142.91,47304.0,141.5664,141.6854,141.5069,141.6854,47304.0
2024-07-12 11:50:00,142.9,142.97,142.85,142.97,13574.0,141.6755,141.7449,141.6259,141.7449,13574.0
2024-07-12 11:55:00,142.96,142.98,142.75,142.78,20554.0,141.735,141.7548,141.5268,141.5565,20554.0
2024-07-12 12:00:00,142.76,142.83,142.67,142.7,28839.0,141.5367,141.6061,141.4475,141.4772,28839.0
2024-07-12 12:05:00,142.7,142.7,142.49,142.49,13014.0,141.4772,141.4772,141.269,141.269,13014.0
2024-07-12 12:10:00,142.52,142.66,142.45,142.5,55286.0,141.2987,141.4375,141.2293,141.2789,55286.0
2024-07-12 12:15:00,142.49,142.67,142.45,142.66,22815.0,141.269,141.4475,141.2293,141.4375,22815.0
2024-07-12 12:20:00,142.65,142.75,142.48,142.51,22969.0,141.4276,141.5268,141.2591,141.2888,22969.0
2024-07-12 12:25:00,142.5,142.52,142.41,142.45,23219.0,141.2789,141.2987,141.1897,141.2293,23219.0
2024-07-12 12:30:00,142.46,142.72,142.38,142.72,64695.0,141.2393,141.497,141.1599,141.497,64695.0
2024-07-12 12:35:00,142.74,143.23,142.74,143.05,275264.0,141.5169,142.0027,141.5169,141.8242,275264.0
2024-07-12 12:40:00,143.06,143.4,143.03,143.25,124113.0,141.8341,142.1712,141.8044,142.0225,124113.0
2024-07-12 12:45:00,143.28,143.58,143.27,143.46,41437.0,142.0522,142.3497,142.0423,142.2307,41437.0
2024-07-12 12:50:00,143.46,143.67,143.44,143.59,24987.0,142.2307,142.4389,142.2109,142.3596,24987.0
2024-07-12 12:55:00,143.56,143.63,143.49,143.49,21796.0,142.3298,142.3992,142.2604,142.2604,21796.0
2024-07-12 13:00:00,143.51,143.51,143.37,143.41,14710.0,142.2803,142.2803,142.1415,142.1811,14710.0
2024-07-12 13:05:00,143.38,143.41,143.18,143.21,41375.0,142.1514,142.1811,141.9531,141.9828,41375.0
2024-07-12 13:10:00,143.21,143.52,143.2,143.51,21177.0,141.9828,142.2902,141.9729,142.2803,21177.0
2024-07-12 13:15:00,143.52,143.64,143.49,143.64,39100.0,142.2902,142.4091,142.2604,142.4091,39100.0
2024-07-12 13:20:00,143.65,143.68,143.5,143.55,18614.0,142.4191,142.4488,142.2703,142.3199,18614.0
2024-07-12 13:25:00,143.55,143.66,143.53,143.55,14664.0,142.3199,142.429,142.3001,142.3199,14664.0
2024-07-12 13:30:00,143.56,143.75,143.55,143.7,14443.0,142.3298,142.5182,142.3199,142.4686,14443.0
2024-07-12 13:35:00,143.7,143.86,143.67,143.8,29987.0,142.4686,142.6273,142.4389,142.5678,29987.0
2024-07-12 13:40:00,143.81,143.98,143.72,143.97,19268.0,142.5777,142.7462,142.4885,142.7363,19268.0
2024-07-12 13:45:00,143.95,144.21,143.94,144.2,49232.0,142.7165,142.9743,142.7066,142.9643,49232.0
2024-07-12 13:50:00,144.21,144.21,144.0,144.12,48031.0,142.9743,142.9743,142.7661,142.885,48031.0
2024-07-12 13:55:00,144.11,144.12,143.95,143.98,30399.0,142.8751,142.885,142.7165,142.7462,30399.0
2024-07-12 14:00:00,143.98,144.15,143.9,144.13,60356.0,142.7462,142.9148,142.6669,142.8949,60356.0
2024-07-12 14:05:00,144.14,144.21,144.1,144.15,45557.0,142.9049,142.9743,142.8652,142.9148,45557.0
2024-07-12 14:10:00,144.14,144.32,144.12,144.31,37412.0,142.9049,143.0833,142.885,143.0734,37412.0
2024-07-12 14:15:00,144.32,144.49,144.28,144.44,81834.0,143.0833,143.2519,143.0437,143.2023,81834.0
2024-07-12 14:20:00,144.44,144.45,144.22,144.3,48266.0,143.2023,143.2122,142.9842,143.0635,48266.0
2024-07-12 14:25:00,144.28,144.4,144.2,144.4,58194.0,143.0437,143.1626,142.9643,143.1626,58194.0
2024-07-12 14:30:00,144.4,144.45,144.39,144.4,21741.0,143.1626,143.2122,143.1527,143.1626,21741.0
2024-07-12 14:35:00,144.42,144.53,144.39,144.5,43456.0,143.1825,143.2915,143.1527,143.2618,43456.0
2024-07-12 14:40:00,144.52,144.63,144.51,144.61,36383.0,143.2816,143.3907,143.2717,143.3708,36383.0
2024-07-12 14:45:00,144.6,144.71,144.53,144.69,63985.0,143.3609,143.47,143.2915,143.4501,63985.0
2024-07-12 14:50:00,144.69,144.98,144.6,144.61,81886.0,143.4501,143.7377,143.3609,143.3708,81886.0
2024-07-12 14:55:00,144.62,144.84,144.62,144.83,34162.0,143.3807,143.5989,143.3807,143.5889,34162.0
2024-07-12 15:00:00,144.78,145.0,144.75,144.94,83603.0,143.5394,143.7575,143.5096,143.698,83603.0
2024-07-12 15:05:00,144.96,145.06,144.92,145.02,41923.0,143.7178,143.817,143.6782,143.7773,41923.0
2024-07-12 15:10:00,145.03,145.11,144.97,145.05,39372.0,143.7872,143.8665,143.7277,143.8071,39372.0
2024-07-12 15:15:00,145.05,145.07,144.84,144.97,66088.0,143.8071,143.8269,143.5989,143.7277,66088.0
2024-07-12 15:20:00,144.99,145.07,144.96,145.06,50940.0,143.7476,143.8269,143.7178,143.817,50940.0
2024-07-12 15:25:00,145.06,145.13,144.8,144.95,95868.0,143.817,143.8864,143.5592,143.7079,95868.0
2024-07-12 15:30:00,144.94,144.98,144.55,144.82,101013.0,143.698,143.7377,143.3113,143.579,101013.0
2024-07-12 15:35:00,144.8,144.81,144.57,144.76,73083.0,143.5592,143.5691,143.3312,143.5195,73083.0
2024-07-12 15:40:00,144.75,144.75,144.33,144.4,74005.0,143.5096,143.5096,143.0932,143.1626,74005.0
2024-07-12 15:45:00,144.4,144.53,144.26,144.38,95794.0,143.1626,143.2915,143.0238,143.1428,95794.0
2024-07-12 15:50:00,144.35,144.6,144.23,144.58,168979.0,143.1131,143.3609,142.9941,143.3411,168979.0
2024-07-12 15:55:00,144.57,144.77,144.49,144.77,450082.0,143.3312,143.5295,143.2519,143.5295,450082.0
2024-07-15 09:30:00,145.73,146.27,145.44,145.89,233485.0,144.4812,145.0166,144.1937,144.6399,233485.0
2024-07-15 09:35:00,145.8,146.23,145.52,146.23,163838.0,144.5506,144.977,144.273,144.977,163838.0
2024-07-15 09:40:00,146.24,146.59,146.13,146.47,126801.0,144.9869,145.3339,144.8778,145.2149,126801.0
2024-07-15 09:45:00,146.47,146.5,145.64,145.77,115014.0,145.2149,145.2446,144.392,144.5209,115014.0
2024-07-15 09:50:00,145.73,145.76,145.3,145.5,74496.0,144.4812,144.511,144.0549,144.2532,74496.0
2024-07-15 09:55:00,145.47,145.64,145.3,145.39,52861.0,144.2235,144.392,144.0549,144.1442,52861.0
2024-07-15 10:00:00,145.39,145.45,145.01,145.08,58569.0,144.1442,144.2036,143.7674,143.8368,58569.0
2024-07-15 10:05:00,145.08,145.12,144.81,144.93,55187.0,143.8368,143.8765,143.5691,143.6881,55187.0
2024-07-15 10:10:00,144.92,144.97,144.64,144.68,41936.0,143.6782,143.7277,143.4006,143.4402,41936.0
2024-07-15 10:15:00,144.67,144.84,144.65,144.83,53466.0,143.4303,143.5989,143.4105,143.5889,53466.0
2024-07-15 10:20:00,144.82,144.96,144.73,144.81,32950.0,143.579,143.7178,143.4898,143.5691,32950.0
2024-07-15 10:25:00,144.82,145.15,144.81,145.03,68586.0,143.579,143.9062,143.5691,143.7872,68586.0
2024-07-15 10:30:00,145.03,145.14,144.95,144.96,48794.0,143.7872,143.8963,143.7079,143.7178,48794.0
2024-07-15 10:35:00,144.99,145.11,144.71,144.71,50558.0,143.7476,143.8665,143.47,143.47,50558.0
2024-07-15 10:40:00,144.7,144.75,144.53,144.71,42961.0,143.4601,143.5096,143.2915,143.47,42961.0
2024-07-15 10:45:00,144.69,144.77,144.59,144.67,43077.0,143.4501,143.5295,143.351,143.4303,43077.0
2024-07-15 10:50:00,144.66,144.84,144.61,144.78,53856.0,143.4204,143.5989,143.3708,143.5394,53856.0
2024-07-15 10:55:00,144.78,145.0,144.77,144.88,39997.0,143.5394,143.7575,143.5295,143.6385,39997.0
2024-07-15 11:00:00,144.85,145.06,144.85,144.98,45527.0,143.6088,143.817,143.6088,143.7377,45527.0
2024-07-15 11:05:00,144.99,145.07,144.81,144.98,56030.0,143.7476,143.8269,143.5691,143.7377,56030.0
2024-07-15 11:10:00,144.99,145.07,144.86,145.07,59078.0,143.7476,143.8269,143.6187,143.8269,59078.0
2024-07-15 11:15:00,145.08,145.24,145.05,145.21,42938.0,143.8368,143.9954,143.8071,143.9657,42938.0
2024-07-15 11:20:00,145.21,145.26,145.01,145.02,42739.0,143.9657,144.0153,143.7674,143.7773,42739.0
2024-07-15 11:25:00,145.02,145.06,144.38,144.38,48704.0,143.7773,143.817,143.1428,143.1428,48704.0
2024-07-15 11:30:00,144.41,144.41,144.04,144.18,55868.0,143.1725,143.1725,142.8057,142.9445,55868.0
2024-07-15 11:35:00,144.19,144.31,143.96,144.27,79332.0,142.9544,143.0734,142.7264,143.0337,79332.0
2024-07-15 11:40:00,144.27,144.36,144.2,144.27,45267.0,143.0337,143.123,142.9643,143.0337,45267.0
2024-07-15 11:45:00,144.28,144.29,143.99,144.19,71279.0,143.0437,143.0536,142.7561,142.9544,71279.0
2024-07-15 11:50:00,144.19,144.23,144.13,144.14,40844.0,142.9544,142.9941,142.8949,142.9049,40844.0
2024-07-15 11:55:00,144.12,144.18,143.98,144.09,41352.0,142.885,142.9445,142.7462,142.8553,41352.0
2024-07-15 12:00:00,144.07,144.07,143.84,143.98,31339.0,142.8355,142.8355,142.6074,142.7462,31339.0
2024-07-15 12:05:00,143.98,143.98,143.81,143.86,37928.0,142.7462,142.7462,142.5777,142.6273,37928.0
2024-07-15 12:10:00,143.85,143.85,143.58,143.58,46729.0,142.6173,142.6173,142.3497,142.3497,46729.0
2024-07-15 12:15:00,143.56,143.56,143.28,143.45,50511.0,142.3298,142.3298,142.0522,142.2208,50511.0
2024-07-15 12:20:00,143.44,143.47,143.21,143.28,100643.0,142.2109,142.2406,141.9828,142.0522,100643.0
2024-07-15 12:25:00,143.28,143.3,143.02,143.27,137803.0,142.0522,142.0721,141.7945,142.0423,137803.0
2024-07-15 12:30:00,143.25,143.29,143.08,143.15,80605.0,142.0225,142.0621,141.8539,141.9233,80605.0
2024-07-15 12:35:00,143.15,143.15,142.94,143.01,58432.0,141.9233,141.9233,141.7151,141.7845,58432.0
2024-07-15 12:40:00,143.01,143.04,142.82,142.86,65754.0,141.7845,141.8143,141.5962,141.6358,65754.0
2024-07-15 12:45:00,142.87,142.96,142.77,142.82,60894.0,141.6457,141.735,141.5466,141.5962,60894.0
2024-07-15 12:50:00,142.81,142.86,142.5,142.52,48671.0,141.5863,141.6358,141.2789,141.2987,48671.0
2024-07-15 12:55:00,142.52,142.86,142.43,142.79,68381.0,141.2987,141.6358,141.2095,141.5664,68381.0
2024-07-15 13:00:00,142.78,142.82,142.63,142.75,67755.0,141.5565,141.5962,141.4078,141.5268,67755.0
2024-07-15 13:05:00,142.75,142.93,142.71,142.71,34215.0,141.5268,141.7052,141.4871,141.4871,34215.0
2024-07-15 13:10:00,142.7,142.71,142.35,142.35,44716.0,141.4772,141.4871,141.1302,141.1302,44716.0
2024-07-15 13:15:00,142.35,142.39,142.21,142.29,78967.0,141.1302,141.1699,140.9914,141.0707,78967.0
2024-07-15 13:20:00,142.28,142.75,142.25,142.7,80939.0,141.0608,141.5268,141.0311,141.4772,80939.0
2024-07-15 13:25:00,142.67,142.82,142.47,142.51,47832.0,141.4475,141.5962,141.2492,141.2888,47832.0
2024-07-15 13:30:00,142.49,142.55,142.08,142.15,52841.0,141.269,141.3285,140.8625,140.9319,52841.0
2024-07-15 13:35:00,142.13,142.3,141.92,142.3,95142.0,140.9121,141.0806,140.7039,141.0806,95142.0
2024-07-15 13:40:00,142.31,142.38,142.28,142.36,44356.0,141.0905,141.1599,141.0608,141.1401,44356.0
2024-07-15 13:45:00,142.37,142.37,142.03,142.18,29293.0,141.15,141.15,140.8129,140.9617,29293.0
2024-07-15 13:50:00,142.18,142.53,142.18,142.49,56777.0,140.9617,141.3087,140.9617,141.269,56777.0
2024-07-15 13:55:00,142.46,142.5,142.35,142.35,40333.0,141.2393,141.2789,141.1302,141.1302,40333.0
2024-07-15 14:00:00,142.36,142.37,142.19,142.25,52717.0,141.1401,141.15,140.9716,141.0311,52717.0
2024-07-15 14:05:00,142.26,142.26,142.07,142.24,91537.0,141.041,141.041,140.8526,141.0211,91537.0
2024-07-15 14:10:00,142.22,142.56,142.2,142.5,61841.0,141.0013,141.3384,140.9815,141.2789,61841.0
2024-07-15 14:15:00,142.47,142.49,142.28,142.37,40292.0,141.2492,141.269,141.0608,141.15,40292.0
2024-07-15 14:20:00,142.38,142.64,142.38,142.64,28257.0,141.1599,141.4177,141.1599,141.4177,28257.0
2024-07-15 14:25:00,142.65,142.81,142.64,142.73,60636.0,141.4276,141.5863,141.4177,141.5069,60636.0
2024-07-15 14:30:00,142.72,142.94,142.7,142.88,37972.0,141.497,141.7151,141.4772,141.6557,37972.0
2024-07-15 14:35:00,142.89,142.91,142.53,142.53,33277.0,141.6656,141.6854,141.3087,141.3087,33277.0
2024-07-15 14:40:00,142.54,142.65,142.44,142.44,31594.0,141.3186,141.4276,141.2194,141.2194,31594.0
2024-07-15 14:45:00,142.46,142.48,142.25,142.43,39678.0,141.2393,141.2591,141.0311,141.2095,39678.0
2024-07-15 14:50:00,142.41,142.46,142.35,142.45,39797.0,141.1897,141.2393,141.1302,141.2293,39797.0
2024-07-15 14:55:00,142.46,142.77,142.41,142.72,35959.0,141.2393,141.5466,141.1897,141.497,35959.0
2024-07-15 15:00:00,142.72,142.76,142.64,142.68,45007.0,141.497,141.5367,141.4177,141.4574,45007.0
2024-07-15 15:05:00,142.69,142.84,142.65,142.81,36176.0,141.4673,141.616,141.4276,141.5863,36176.0
2024-07-15 15:10:00,142.8,142.89,142.72,142.81,38545.0,141.5763,141.6656,141.497,141.5863,38545.0
2024-07-15 15:15:00,142.81,142.95,142.71,142.94,37096.0,141.5863,141.7251,141.4871,141.7151,37096.0
2024-07-15 15:20:00,142.93,142.94,142.86,142.94,30988.0,141.7052,141.7151,141.6358,141.7151,30988.0
2024-07-15 15:25:00,142.94,142.94,142.75,142.81,38029.0,141.7151,141.7151,141.5268,141.5863,38029.0
2024-07-15 15:30:00,142.79,142.96,142.78,142.9,46690.0,141.5664,141.735,141.5565,141.6755,46690.0
2024-07-15 15:35:00,142.91,142.91,142.57,142.59,52879.0,141.6854,141.6854,141.3483,141.3681,52879.0
2024-07-15 15:40:00,142.57,142.66,142.46,142.49,57815.0,141.3483,141.4375,141.2393,141.269,57815.0
2024-07-15 15:45:00,142.5,142.74,142.5,142.69,64518.0,141.2789,141.5169,141.2789,141.4673,64518.0
2024-07-15 15:50:00,142.69,142.81,142.51,142.77,165854.0,141.4673,141.5863,141.2888,141.5466,165854.0
2024-07-15 15:55:00,142.78,143.09,142.77,143.08,438545.0,141.5565,141.8639,141.5466,141.8539,438545.0
2024-07-16 09:30:00,143.07,143.5,142.74,142.99,121127.0,141.844,142.2703,141.5169,141.7647,121127.0
2024-07-16 09:35:00,143.02,143.2,142.5,142.65,48089.0,141.7945,141.9729,141.2789,141.4276,48089.0
2024-07-16 09:40:00,142.56,142.85,142.52,142.85,64882.0,141.3384,141.6259,141.2987,141.6259,64882.0
2024-07-16 09:45:00,142.84,143.45,142.8,143.02,84779.0,141.616,142.2208,141.5763,141.7945,84779.0
2024-07-16 09:50:00,143.0,143.45,143.0,143.24,53337.0,141.7746,142.2208,141.7746,142.0126,53337.0
2024-07-16 09:55:00,143.26,143.35,142.98,143.08,48765.0,142.0324,142.1216,141.7548,141.8539,48765.0
2024-07-16 10:00:00,143.08,143.1,142.91,143.0,70502.0,141.8539,141.8738,141.6854,141.7746,70502.0
2024-07-16 10:05:00,142.97,143.27,142.97,143.22,48851.0,141.7449,142.0423,141.7449,141.9927,48851.0
2024-07-16 10:10:00,143.22,143.3,142.71,142.74,48313.0,141.9927,142.0721,141.4871,141.5169,48313.0
2024-07-16 10:15:00,142.76,142.77,142.38,142.43,51138.0,141.5367,141.5466,141.1599,141.2095,51138.0
2024-07-16 10:20:00,142.44,142.46,142.1,142.1,32018.0,141.2194,141.2393,140.8823,140.8823,32018.0
2024-07-16 10:25:00,142.1,142.38,142.08,142.36,27588.0,140.8823,141.1599,140.8625,141.1401,27588.0
2024-07-16 10:30:00,142.3,142.54,142.25,142.41,38483.0,141.0806,141.3186,141.0311,141.1897,38483.0
2024-07-16 10:35:00,142.37,142.53,142.31,142.43,30818.0,141.15,141.3087,141.0905,141.2095,30818.0
2024-07-16 10:40:00,142.43,142.65,142.4,142.43,26330.0,141.2095,141.4276,141.1798,141.2095,26330.0
2024-07-16 10:45:00,142.41,142.68,142.39,142.68,28251.0,141.1897,141.4574,141.1699,141.4574,28251.0
2024-07-16 10:50:00,142.66,142.77,142.63,142.64,29694.0,141.4375,141.5466,141.4078,141.4177,29694.0
2024-07-16 10:55:00,142.64,142.66,142.35,142.52,36300.0,141.4177,141.4375,141.1302,141.2987,36300.0
2024-07-16 11:00:00,142.49,142.49,142.28,142.39,27208.0,141.269,141.269,141.0608,141.1699,27208.0
2024-07-16 11:05:00,142.39,142.56,142.35,142.56,34297.0,141.1699,141.3384,141.1302,141.3384,34297.0
2024-07-16 11:10:00,142.57,142.86,142.54,142.59,38493.0,141.3483,141.6358,141.3186,141.3681,38493.0
2024-07-16 11:15:00,142.58,142.6,142.28,142.34,30206.0,141.3582,141.3781,141.0608,141.1203,30206.0
2024-07-16 11:20:00,142.34,142.36,142.17,142.24,29451.0,141.1203,141.1401,140.9517,141.0211,29451.0
2024-07-16 11:25:00,142.24,142.3,142.09,142.24,44068.0,141.0211,141.0806,140.8724,141.0211,44068.0
2024-07-16 11:30:00,142.22,142.23,142.06,142.14,36462.0,141.0013,141.0112,140.8427,140.922,36462.0
2024-07-16 11:35:00,142.13,142.69,142.09,142.68,28088.0,140.9121,141.4673,140.8724,141.4574,28088.0
2024-07-16 11:40:00,142.67,142.81,142.54,142.72,26397.0,141.4475,141.5863,141.3186,141.497,26397.0
2024-07-16 11:45:00,142.73,142.8,142.66,142.73,25209.0,141.5069,141.5763,141.4375,141.5069,25209.0
2024-07-16 11:50:00,142.74,142.89,142.71,142.75,29307.0,141.5169,141.6656,141.4871,141.5268,29307.0
2024-07-16 11:55:00,142.75,142.83,142.56,142.65,37662.0,141.5268,141.6061,141.3384,141.4276,37662.0
2024-07-16 12:00:00,142.64,142.69,142.47,142.58,45015.0,141.4177,141.4673,141.2492,141.3582,45015.0
2024-07-16 12:05:00,142.59,142.61,142.38,142.38,28143.0,141.3681,141.388,141.1599,141.1599,28143.0
2024-07-16 12:10:00,142.38,142.5,142.34,142.5,32176.0,141.1599,141.2789,141.1203,141.2789,32176.0
2024-07-16 12:15:00,142.51,142.58,142.3,142.46,28743.0,141.2888,141.3582,141.0806,141.2393,28743.0
2024-07-16 12:20:00,142.45,142.47,142.34,142.36,16549.0,141.2293,141.2492,141.1203,141.1401,16549.0
2024-07-16 12:25:00,142.39,142.46,142.29,142.39,22357.0,141.1699,141.2393,141.0707,141.1699,22357.0
2024-07-16 12:30:00,142.41,142.6,142.36,142.55,33512.0,141.1897,141.3781,141.1401,141.3285,33512.0
2024-07-16 12:35:00,142.55,142.8,142.53,142.74,20047.0,141.3285,141.5763,141.3087,141.5169,20047.0
2024-07-16 12:40:00,142.71,142.86,142.7,142.83,25308.0,141.4871,141.6358,141.4772,141.6061,25308.0
2024-07-16 12:45:00,142.86,143.13,142.86,142.98,36063.0,141.6358,141.9035,141.6358,141.7548,36063.0
2024-07-16 12:50:00,142.97,143.17,142.96,143.17,17119.0,141.7449,141.9432,141.735,141.9432,17119.0
2024-07-16 12:55:00,143.18,143.25,143.1,143.15,24662.0,141.9531,142.0225,141.8738,141.9233,24662.0
2024-07-16 13:00:00,143.1,143.11,142.87,142.91,33133.0,141.8738,141.8837,141.6457,141.6854,33133.0
2024-07-16 13:05:00,142.87,142.89,142.8,142.8,22234.0,141.6457,141.6656,141.5763,141.5763,22234.0
2024-07-16 13:10:00,142.79,142.86,142.64,142.71,24179.0,141.5664,141.6358,141.4177,141.4871,24179.0
2024-07-16 13:15:00,142.7,142.71,142.54,142.59,35315.0,141.4772,141.4871,141.3186,141.3681,35315.0
2024-07-16 13:20:00,142.59,142.6,142.39,142.42,30504.0,141.3681,141.3781,141.1699,141.1996,30504.0
2024-07-16 13:25:00,142.38,142.45,142.27,142.27,24928.0,141.1599,141.2293,141.0509,141.0509,24928.0
2024-07-16 13:30:00,142.26,142.41,142.19,142.25,26155.0,141.041,141.1897,140.9716,141.0311,26155.0
2024-07-16 13:35:00,142.25,142.35,142.22,142.26,23472.0,141.0311,141.1302,141.0013,141.041,23472.0
2024-07-16 13:40:00,142.26,142.29,142.15,142.22,27924.0,141.041,141.0707,140.9319,141.0013,27924.0
2024-07-16 13:45:00,142.24,142.24,142.1,142.19,19250.0,141.0211,141.0211,140.8823,140.9716,19250.0
2024-07-16 13:50:00,142.17,142.19,142.05,142.06,45508.0,140.9517,140.9716,140.8328,140.8427,45508.0
2024-07-16 13:55:00,142.06,142.23,142.06,142.18,17723.0,140.8427,141.0112,140.8427,140.9617,17723.0
2024-07-16 14:00:00,142.18,142.21,142.12,142.19,26654.0,140.9617,140.9914,140.9022,140.9716,26654.0
2024-07-16 14:05:00,142.19,142.48,142.16,142.44,22208.0,140.9716,141.2591,140.9418,141.2194,22208.0
2024-07-16 14:10:00,142.48,142.51,142.3,142.43,30668.0,141.2591,141.2888,141.0806,141.2095,30668.0
2024-07-16 14:15:00,142.41,142.46,142.24,142.31,25277.0,141.1897,141.2393,141.0211,141.0905,25277.0
2024-07-16 14:20:00,142.31,142.38,142.27,142.33,18346.0,141.0905,141.1599,141.0509,141.1104,18346.0
2024-07-16 14:25:00,142.31,142.4,142.29,142.31,19132.0,141.0905,141.1798,141.0707,141.0905,19132.0
2024-07-16 14:30:00,142.31,142.44,142.3,142.41,21518.0,141.0905,141.2194,141.0806,141.1897,21518.0
2024-07-16 14:35:00,142.41,142.65,142.39,142.64,24445.0,141.1897,141.4276,141.1699,141.4177,24445.0
2024-07-16 14:40:00,142.65,142.88,142.57,142.86,21872.0,141.4276,141.6557,141.3483,141.6358,21872.0
2024-07-16 14:45:00,142.88,142.97,142.8,142.87,37893.0,141.6557,141.7449,141.5763,141.6457,37893.0
2024-07-16 14:50:00,142.88,142.94,142.83,142.83,21570.0,141.6557,141.7151,141.6061,141.6061,21570.0
2024-07-16 14:55:00,142.83,142.89,142.73,142.85,34281.0,141.6061,141.6656,141.5069,141.6259,34281.0
2024-07-16 15:00:00,142.86,142.86,142.63,142.63,41615.0,141.6358,141.6358,141.4078,141.4078,41615.0
2024-07-16 15:05:00,142.63,142.67,142.54,142.62,43569.0,141.4078,141.4475,141.3186,141.3979,43569.0
2024-07-16 15:10:00,142.61,142.73,142.58,142.7,29476.0,141.388,141.5069,141.3582,141.4772,29476.0
2024-07-16 15:15:00,142.7,142.82,142.68,142.72,38498.0,141.4772,141.5962,141.4574,141.497,38498.0
2024-07-16 15:20:00,142.72,142.89,142.64,142.64,43528.0,141.497,141.6656,141.4177,141.4177,43528.0
2024-07-16 15:25:00,142.63,142.71,142.53,142.7,34984.0,141.4078,141.4871,141.3087,141.4772,34984.0
2024-07-16 15:30:00,142.68,142.69,142.51,142.63,39150.0,141.4574,141.4673,141.2888,141.4078,39150.0
2024-07-16 15:35:00,142.63,142.65,142.43,142.44,41492.0,141.4078,141.4276,141.2095,141.2194,41492.0
2024-07-16 15:40:00,142.44,142.48,142.29,142.45,54926.0,141.2194,141.2591,141.0707,141.2293,54926.0
2024-07-16 15:45:00,142.47,142.5,142.3,142.31,60018.0,141.2492,141.2789,141.0806,141.0905,60018.0
2024-07-16 15:50:00,142.32,142.58,142.23,142.58,134580.0,141.1005,141.3582,141.0112,141.3582,134580.0
2024-07-16 15:55:00,142.58,142.61,142.4,142.6,414307.0,141.3582,141.388,141.1798,141.3781,414307.0
2024-07-17 09:30:00,140.48,140.61,139.81,140.56,229908.0,139.2762,139.4051,138.612,139.3555,229908.0
2024-07-17 09:35:00,140.57,141.42,140.57,141.34,68243.0,139.3655,140.2082,139.3655,140.1289,68243.0
2024-07-17 09:40:00,141.36,141.79,141.32,141.58,80961.0,140.1487,140.575,140.109,140.3668,80961.0
2024-07-17 09:45:00,141.58,141.58,141.07,141.1,53458.0,140.3668,140.3668,139.8612,139.8909,53458.0
2024-07-17 09:50:00,141.14,141.17,140.66,141.02,70049.0,139.9306,139.9603,139.4547,139.8116,70049.0
2024-07-17 09:55:00,141.05,141.08,140.7,140.7,46485.0,139.8413,139.8711,139.4943,139.4943,46485.0
2024-07-17 10:00:00,140.69,140.74,140.34,140.6,109243.0,139.4844,139.534,139.1374,139.3952,109243.0
2024-07-17 10:05:00,140.62,140.72,140.42,140.66,30727.0,139.415,139.5142,139.2167,139.4547,30727.0
2024-07-17 10:10:00,140.67,140.87,140.61,140.68,50659.0,139.4646,139.6629,139.4051,139.4745,50659.0
2024-07-17 10:15:00,140.7,141.01,140.65,140.89,50477.0,139.4943,139.8017,139.4448,139.6827,50477.0
2024-07-17 10:20:00,140.88,141.0,140.69,140.83,49945.0,139.6728,139.7918,139.4844,139.6232,49945.0
2024-07-17 10:25:00,140.8,140.84,140.58,140.59,24297.0,139.5935,139.6331,139.3754,139.3853,24297.0
2024-07-17 10:30:00,140.58,140.76,140.52,140.53,23653.0,139.3754,139.5538,139.3159,139.3258,23653.0
2024-07-17 10:35:00,140.53,140.73,140.52,140.67,29520.0,139.3258,139.5241,139.3159,139.4646,29520.0
2024-07-17 10:40:00,140.67,140.78,140.62,140.73,26432.0,139.4646,139.5737,139.415,139.5241,26432.0
2024-07-17 10:45:00,140.75,141.01,140.58,140.6,75471.0,139.5439,139.8017,139.3754,139.3952,75471.0
2024-07-17 10:50:00,140.6,140.62,140.26,140.56,58884.0,139.3952,139.415,139.0581,139.3555,58884.0
2024-07-17 10:55:00,140.56,140.6,140.26,140.28,70477.0,139.3555,139.3952,139.0581,139.0779,70477.0
2024-07-17 11:00:00,140.27,140.28,140.0,140.15,101735.0,139.068,139.0779,138.8003,138.9491,101735.0
2024-07-17 11:05:00,140.16,140.24,140.0,140.22,23993.0,138.959,139.0383,138.8003,139.0185,23993.0
2024-07-17 11:10:00,140.22,140.27,140.07,140.07,32089.0,139.0185,139.068,138.8697,138.8697,32089.0
2024-07-17 11:15:00,140.09,140.38,140.06,140.09,83221.0,138.8896,139.1771,138.8598,138.8896,83221.0
2024-07-17 11:20:00,140.1,140.24,139.93,139.99,58004.0,138.8995,139.0383,138.7309,138.7904,58004.0
2024-07-17 11:25:00,139.99,140.08,139.87,139.97,39466.0,138.7904,138.8797,138.6715,138.7706,39466.0
2024-07-17 11:30:00,139.96,140.13,139.95,140.08,48247.0,138.7607,138.9292,138.7508,138.8797,48247.0
2024-07-17 11:35:00,140.08,140.13,139.96,140.0,28750.0,138.8797,138.9292,138.7607,138.8003,28750.0
2024-07-17 11:40:00,140.0,140.07,139.76,139.78,74905.0,138.8003,138.8697,138.5624,138.5822,74905.0
2024-07-17 11:45:00,139.77,139.93,139.52,139.59,50912.0,138.5723,138.7309,138.3245,138.3939,50912.0
2024-07-17 11:50:00,139.6,139.6,139.44,139.51,66004.0,138.4038,138.4038,138.2451,138.3145,66004.0
2024-07-17 11:55:00,139.52,139.55,139.27,139.55,56893.0,138.3245,138.3542,138.0766,138.3542,56893.0
2024-07-17 12:00:00,139.59,139.85,139.57,139.6,34531.0,138.3939,138.6516,138.374,138.4038,34531.0
2024-07-17 12:05:00,139.59,139.68,139.42,139.45,38443.0,138.3939,138.4831,138.2253,138.2551,38443.0
2024-07-17 12:10:00,139.45,139.48,139.0,139.3,114823.0,138.2551,138.2848,137.8089,138.1063,114823.0
2024-07-17 12:15:00,139.31,139.46,139.14,139.32,67548.0,138.1162,138.265,137.9477,138.1262,67548.0
2024-07-17 12:20:00,139.34,139.42,139.24,139.31,32977.0,138.146,138.2253,138.0468,138.1162,32977.0
2024-07-17 12:25:00,139.31,139.35,139.19,139.34,33903.0,138.1162,138.1559,137.9973,138.146,33903.0
2024-07-17 12:30:00,139.35,139.48,139.22,139.43,43395.0,138.1559,138.2848,138.027,138.2352,43395.0
2024-07-17 12:35:00,139.43,139.47,139.25,139.32,33029.0,138.2352,138.2749,138.0568,138.1262,33029.0
2024-07-17 12:40:00,139.29,139.41,139.22,139.35,28087.0,138.0964,138.2154,138.027,138.1559,28087.0
2024-07-17 12:45:00,139.37,139.4,139.08,139.12,38234.0,138.1757,138.2055,137.8882,137.9279,38234.0
2024-07-17 12:50:00,139.12,139.18,138.92,138.93,54461.0,137.9279,137.9874,137.7296,137.7395,54461.0
2024-07-17 12:55:00,138.93,139.23,138.92,139.21,48461.0,137.7395,138.0369,137.7296,138.0171,48461.0
2024-07-17 13:00:00,139.21,139.44,139.2,139.33,28158.0,138.0171,138.2451,138.0072,138.1361,28158.0
2024-07-17 13:05:00,139.34,139.35,139.04,139.05,32072.0,138.146,138.1559,137.8486,137.8585,32072.0
2024-07-17 13:10:00,139.05,139.06,138.82,138.82,41372.0,137.8585,137.8684,137.6304,137.6304,41372.0
2024-07-17 13:15:00,138.81,138.88,138.72,138.81,76668.0,137.6205,137.6899,137.5313,137.6205,76668.0
2024-07-17 13:20:00,138.81,138.85,138.7,138.74,51168.0,137.6205,137.6602,137.5115,137.5511,51168.0
2024-07-17 13:25:00,138.75,138.8,138.68,138.8,53654.0,137.561,137.6106,137.4916,137.6106,53654.0
2024-07-17 13:30:00,138.8,139.09,138.79,139.09,50757.0,137.6106,137.8981,137.6007,137.8981,50757.0
2024-07-17 13:35:00,139.08,139.17,139.07,139.15,39470.0,137.8882,137.9774,137.8783,137.9576,39470.0
2024-07-17 13:40:00,139.14,139.15,138.98,139.0,32226.0,137.9477,137.9576,137.7891,137.8089,32226.0
2024-07-17 13:45:00,138.99,139.05,138.92,138.94,50166.0,137.799,137.8585,137.7296,137.7494,50166.0
2024-07-17 13:50:00,138.95,138.95,138.78,138.83,47969.0,137.7593,137.7593,137.5908,137.6404,47969.0
2024-07-17 13:55:00,138.82,138.93,138.8,138.82,38535.0,137.6304,137.7395,137.6106,137.6304,38535.0
2024-07-17 14:00:00,138.84,138.85,138.73,138.76,33023.0,137.6503,137.6602,137.5412,137.571,33023.0
2024-07-17 14:05:00,138.75,138.89,138.7,138.86,33905.0,137.561,137.6998,137.5115,137.6701,33905.0
2024-07-17 14:10:00,138.86,138.89,138.78,138.78,28890.0,137.6701,137.6998,137.5908,137.5908,28890.0
2024-07-17 14:15:00,138.78,138.85,138.78,138.84,38438.0,137.5908,137.6602,137.5908,137.6503,38438.0
2024-07-17 14:20:00,138.85,139.33,138.84,139.22,111856.0,137.6602,138.1361,137.6503,138.027,111856.0
2024-07-17 14:25:00,139.23,139.34,139.22,139.33,26826.0,138.0369,138.146,138.027,138.1361,26826.0
2024-07-17 14:30:00,139.35,139.55,139.33,139.52,38240.0,138.1559,138.3542,138.1361,138.3245,38240.0
2024-07-17 14:35:00,139.51,139.58,139.34,139.34,26086.0,138.3145,138.3839,138.146,138.146,26086.0
2024-07-17 14:40:00,139.36,139.41,139.25,139.28,17510.0,138.1658,138.2154,138.0568,138.0865,17510.0
2024-07-17 14:45:00,139.29,139.3,139.15,139.16,20947.0,138.0964,138.1063,137.9576,137.9675,20947.0
2024-07-17 14:50:00,139.16,139.16,138.93,138.93,28155.0,137.9675,137.9675,137.7395,137.7395,28155.0
2024-07-17 14:55:00,138.97,139.05,138.89,138.9,28806.0,137.7792,137.8585,137.6998,137.7098,28806.0
2024-07-17 15:00:00,138.89,139.01,138.88,138.94,20804.0,137.6998,137.8188,137.6899,137.7494,20804.0
2024-07-17 15:05:00,138.95,139.02,138.85,138.93,27696.0,137.7593,137.8287,137.6602,137.7395,27696.0
2024-07-17 15:10:00,138.92,139.32,138.9,139.31,60761.0,137.7296,138.1262,137.7098,138.1162,60761.0
2024-07-17 15:15:00,139.31,139.51,139.3,139.42,44743.0,138.1162,138.3145,138.1063,138.2253,44743.0
2024-07-17 15:20:00,139.43,139.64,139.43,139.62,43018.0,138.2352,138.4434,138.2352,138.4236,43018.0
2024-07-17 15:25:00,139.6,139.8,139.55,139.61,30242.0,138.4038,138.6021,138.3542,138.4137,30242.0
2024-07-17 15:30:00,139.6,139.73,139.49,139.69,37058.0,138.4038,138.5327,138.2947,138.493,37058.0
2024-07-17 15:35:00,139.68,139.83,139.62,139.73,64848.0,138.4831,138.6318,138.4236,138.5327,64848.0
2024-07-17 15:40:00,139.74,140.18,139.74,140.04,81795.0,138.5426,138.9788,138.5426,138.84,81795.0
2024-07-17 15:45:00,140.02,140.09,139.71,139.75,105766.0,138.8202,138.8896,138.5128,138.5525,105766.0
2024-07-17 15:50:00,139.75,139.89,139.44,139.46,99156.0,138.5525,138.6913,138.2451,138.265,99156.0
2024-07-17 15:55:00,139.46,139.46,139.13,139.23,327489.0,138.265,138.265,137.9378,138.0369,327489.0
2024-07-18 09:30:00,139.36,139.99,139.34,139.56,81367.0,138.1658,138.7904,138.146,138.3641,81367.0
2024-07-18 09:35:00,139.56,140.06,139.21,139.81,69132.0,138.3641,138.8598,138.0171,138.612,69132.0
2024-07-18 09:40:00,139.77,139.94,139.56,139.7,87928.0,138.5723,138.7409,138.3641,138.5029,87928.0
2024-07-18 09:45:00,139.73,139.88,139.45,139.63,36623.0,138.5327,138.6814,138.2551,138.4335,36623.0
2024-07-18 09:50:00,139.66,139.66,139.41,139.46,32906.0,138.4633,138.4633,138.2154,138.265,32906.0
2024-07-18 09:55:00,139.49,139.94,139.44,139.86,39779.0,138.2947,138.7409,138.2451,138.6615,39779.0
2024-07-18 10:00:00,139.87,139.95,139.42,139.48,62964.0,138.6715,138.7508,138.2253,138.2848,62964.0
2024-07-18 10:05:00,139.46,139.86,139.38,139.86,51717.0,138.265,138.6615,138.1856,138.6615,51717.0
2024-07-18 10:10:00,139.85,139.96,139.75,139.81,19408.0,138.6516,138.7607,138.5525,138.612,19408.0
2024-07-18 10:15:00,139.81,139.86,139.6,139.63,21195.0,138.612,138.6615,138.4038,138.4335,21195.0
2024-07-18 10:20:00,139.64,139.77,139.54,139.77,28469.0,138.4434,138.5723,138.3443,138.5723,28469.0
2024-07-18 10:25:00,139.75,139.84,139.65,139.66,19730.0,138.5525,138.6417,138.4533,138.4633,19730.0
2024-07-18 10:30:00,139.63,139.64,139.37,139.39,32632.0,138.4335,138.4434,138.1757,138.1956,32632.0
2024-07-18 10:35:00,139.38,139.5,139.27,139.27,29659.0,138.1856,138.3046,138.0766,138.0766,29659.0
2024-07-18 10:40:00,139.27,139.28,138.79,138.96,89339.0,138.0766,138.0865,137.6007,137.7692,89339.0
2024-07-18 10:45:00,138.95,139.08,138.79,138.91,77651.0,137.7593,137.8882,137.6007,137.7197,77651.0
2024-07-18 10:50:00,138.92,139.16,138.8,138.96,28498.0,137.7296,137.9675,137.6106,137.7692,28498.0
2024-07-18 10:55:00,138.95,139.06,138.79,138.87,22314.0,137.7593,137.8684,137.6007,137.68,22314.0
2024-07-18 11:00:00,138.85,139.02,138.74,138.79,29606.0,137.6602,137.8287,137.5511,137.6007,29606.0
2024-07-18 11:05:00,138.78,138.81,138.55,138.59,30739.0,137.5908,137.6205,137.3628,137.4024,30739.0
2024-07-18 11:10:00,138.59,138.59,138.08,138.16,74016.0,137.4024,137.4024,136.8968,136.9761,74016.0
2024-07-18 11:15:00,138.16,138.22,137.88,138.15,44295.0,136.9761,137.0356,136.6985,136.9662,44295.0
2024-07-18 11:20:00,138.15,138.24,138.0,138.14,28273.0,136.9662,137.0554,136.8175,136.9563,28273.0
2024-07-18 11:25:00,138.13,138.33,138.12,138.23,26077.0,136.9464,137.1446,136.9364,137.0455,26077.0
2024-07-18 11:30:00,138.2,138.29,137.98,137.99,19630.0,137.0158,137.105,136.7976,136.8076,19630.0
2024-07-18 11:35:00,138.01,138.23,138.01,138.02,17660.0,136.8274,137.0455,136.8274,136.8373,17660.0
2024-07-18 11:40:00,138.03,138.16,137.95,138.06,35487.0,136.8472,136.9761,136.7679,136.877,35487.0
2024-07-18 11:45:00,138.04,138.07,137.89,137.89,31153.0,136.8571,136.8869,136.7084,136.7084,31153.0
2024-07-18 11:50:00,137.92,137.98,137.81,137.87,51721.0,136.7382,136.7976,136.6291,136.6886,51721.0
2024-07-18 11:55:00,137.88,137.9,137.61,137.62,32315.0,136.6985,136.7183,136.4308,136.4407,32315.0
2024-07-18 12:00:00,137.64,137.65,137.42,137.44,75035.0,136.4606,136.4705,136.2424,136.2623,75035.0
2024-07-18 12:05:00,137.47,137.6,137.46,137.56,34779.0,136.292,136.4209,136.2821,136.3812,34779.0
2024-07-18 12:10:00,137.55,137.67,137.46,137.5,17177.0,136.3713,136.4903,136.2821,136.3218,17177.0
2024-07-18 12:15:00,137.52,137.52,137.37,137.48,16816.0,136.3416,136.3416,136.1929,136.3019,16816.0
2024-07-18 12:20:00,137.5,137.68,137.46,137.65,18342.0,136.3218,136.5002,136.2821,136.4705,18342.0
2024-07-18 12:25:00,137.67,137.91,137.65,137.78,18768.0,136.4903,136.7282,136.4705,136.5994,18768.0
2024-07-18 12:30:00,137.76,137.97,137.72,137.94,15723.0,136.5795,136.7877,136.5399,136.758,15723.0
2024-07-18 12:35:00,137.94,137.99,137.88,137.96,13557.0,136.758,136.8076,136.6985,136.7778,13557.0
2024-07-18 12:40:00,137.96,137.96,137.82,137.96,9538.0,136.7778,136.7778,136.639,136.7778,9538.0
2024-07-18 12:45:00,137.96,138.03,137.9,137.94,16544.0,136.7778,136.8472,136.7183,136.758,16544.0
2024-07-18 12:50:00,137.92,138.0,137.89,137.89,7963.0,136.7382,136.8175,136.7084,136.7084,7963.0
2024-07-18 12:55:00,137.89,138.08,137.88,138.06,11621.0,136.7084,136.8968,136.6985,136.877,11621.0
2024-07-18 13:00:00,138.06,138.29,138.06,138.18,20936.0,136.877,137.105,136.877,136.9959,20936.0
2024-07-18 13:05:00,138.16,138.16,137.87,137.9,23953.0,136.9761,136.9761,136.6886,136.7183,23953.0
2024-07-18 13:10:00,137.9,138.15,137.89,138.03,21088.0,136.7183,136.9662,136.7084,136.8472,21088.0
2024-07-18 13:15:00,138.03,138.03,137.85,137.92,15043.0,136.8472,136.8472,136.6688,136.7382,15043.0
2024-07-18 13:20:00,137.95,138.13,137.9,138.0,25331.0,136.7679,136.9464,136.7183,136.8175,25331.0
2024-07-18 13:25:00,138.01,138.01,137.82,137.85,17623.0,136.8274,136.8274,136.639,136.6688,17623.0
2024-07-18 13:30:00,137.86,137.98,137.82,137.82,16031.0,136.6787,136.7976,136.639,136.639,16031.0
2024-07-18 13:35:00,137.83,137.95,137.82,137.9,14834.0,136.6489,136.7679,136.639,136.7183,14834.0
2024-07-18 13:40:00,137.91,137.96,137.83,137.96,21221.0,136.7282,136.7778,136.6489,136.7778,21221.0
2024-07-18 13:45:00,137.97,137.99,137.88,137.93,22107.0,136.7877,136.8076,136.6985,136.7481,22107.0
2024-07-18 13:50:00,137.92,137.94,137.84,137.87,22829.0,136.7382,136.758,136.6588,136.6886,22829.0
2024-07-18 13:55:00,137.87,137.87,137.72,137.81,28320.0,136.6886,136.6886,136.5399,136.6291,28320.0
2024-07-18 14:00:00,137.81,137.84,137.68,137.8,20145.0,136.6291,136.6588,136.5002,136.6192,20145.0
2024-07-18 14:05:00,137.78,137.97,137.78,137.87,15835.0,136.5994,136.7877,136.5994,136.6886,15835.0
2024-07-18 14:10:00,137.85,137.86,137.63,137.71,15587.0,136.6688,136.6787,136.4506,136.53,15587.0
2024-07-18 14:15:00,137.72,137.75,137.67,137.71,18570.0,136.5399,136.5696,136.4903,136.53,18570.0
2024-07-18 14:20:00,137.71,137.76,137.6,137.66,37771.0,136.53,136.5795,136.4209,136.4804,37771.0
2024-07-18 14:25:00,137.67,137.67,137.58,137.62,10869.0,136.4903,136.4903,136.4011,136.4407,10869.0
2024-07-18 14:30:00,137.6,137.7,137.56,137.65,30483.0,136.4209,136.52,136.3812,136.4705,30483.0
2024-07-18 14:35:00,137.66,137.66,137.51,137.53,13907.0,136.4804,136.4804,136.3317,136.3515,13907.0
2024-07-18 14:40:00,137.53,137.61,137.51,137.59,17542.0,136.3515,136.4308,136.3317,136.411,17542.0
2024-07-18 14:45:00,137.59,137.59,137.45,137.5,22577.0,136.411,136.411,136.2722,136.3218,22577.0
2024-07-18 14:50:00,137.5,137.67,137.42,137.65,35185.0,136.3218,136.4903,136.2424,136.4705,35185.0
2024-07-18 14:55:00,137.65,137.84,137.62,137.81,24089.0,136.4705,136.6588,136.4407,136.6291,24089.0
2024-07-18 15:00:00,137.8,137.88,137.68,137.72,22275.0,136.6192,136.6985,136.5002,136.5399,22275.0
2024-07-18 15:05:00,137.72,137.73,137.48,137.54,35598.0,136.5399,136.5498,136.3019,136.3614,35598.0
2024-07-18 15:10:00,137.54,137.55,137.2,137.33,29730.0,136.3614,136.3713,136.0243,136.1532,29730.0
2024-07-18 15:15:00,137.32,137.47,137.31,137.4,37811.0,136.1433,136.292,136.1334,136.2226,37811.0
2024-07-18 15:20:00,137.38,137.62,137.29,137.52,46457.0,136.2028,136.4407,136.1136,136.3416,46457.0
2024-07-18 15:25:00,137.54,137.74,137.54,137.74,35728.0,136.3614,136.5597,136.3614,136.5597,35728.0
2024-07-18 15:30:00,137.72,137.94,137.68,137.88,37239.0,136.5399,136.758,136.5002,136.6985,37239.0
2024-07-18 15:35:00,137.88,138.1,137.86,137.98,70758.0,136.6985,136.9166,136.6787,136.7976,70758.0
2024-07-18 15:40:00,137.99,138.08,137.87,138.03,40821.0,136.8076,136.8968,136.6886,136.8472,40821.0
2024-07-18 15:45:00,138.04,138.44,137.97,138.44,103817.0,136.8571,137.2537,136.7877,137.2537,103817.0
2024-07-18 15:50:00,138.43,138.43,137.79,137.81,66320.0,137.2438,137.2438,136.6093,136.6291,66320.0
2024-07-18 15:55:00,137.82,138.09,137.82,137.95,235505.0,136.639,136.9067,136.639,136.7679,235505.0
2024-07-19 09:30:00,138.35,139.49,138.15,139.48,459725.0,137.1645,138.2947,136.9662,138.2848,459725.0
2024-07-19 09:35:00,139.48,139.52,138.82,139.12,143568.0,138.2848,138.3245,137.6304,137.9279,143568.0
2024-07-19 09:40:00,139.11,139.98,139.1,139.71,87636.0,137.918,138.7805,137.908,138.5128,87636.0
2024-07-19 09:45:00,139.66,139.81,139.32,139.53,62025.0,138.4633,138.612,138.1262,138.3344,62025.0
2024-07-19 09:50:00,139.54,139.56,139.24,139.46,52101.0,138.3443,138.3641,138.0468,138.265,52101.0
2024-07-19 09:55:00,139.49,139.63,139.25,139.37,46592.0,138.2947,138.4335,138.0568,138.1757,46592.0
2024-07-19 10:00:00,139.43,139.5,138.98,139.13,40945.0,138.2352,138.3046,137.7891,137.9378,40945.0
2024-07-19 10:05:00,139.15,139.34,139.1,139.2,28798.0,137.9576,138.146,137.908,138.0072,28798.0
2024-07-19 10:10:00,139.16,139.21,138.86,138.89,40324.0,137.9675,138.0171,137.6701,137.6998,40324.0
2024-07-19 10:15:00,138.89,139.37,138.88,139.31,53790.0,137.6998,138.1757,137.6899,138.1162,53790.0
2024-07-19 10:20:00,139.3,139.46,139.09,139.2,65662.0,138.1063,138.265,137.8981,138.0072,65662.0
2024-07-19 10:25:00,139.25,139.46,139.1,139.21,49529.0,138.0568,138.265,137.908,138.0171,49529.0
2024-07-19 10:30:00,139.24,139.53,139.15,139.36,47569.0,138.0468,138.3344,137.9576,138.1658,47569.0
2024-07-19 10:35:00,139.34,139.59,139.16,139.59,67621.0,138.146,138.3939,137.9675,138.3939,67621.0
2024-07-19 10:40:00,139.58,139.79,139.46,139.71,87250.0,138.3839,138.5921,138.265,138.5128,87250.0
2024-07-19 10:45:00,139.73,140.11,139.71,140.06,139376.0,138.5327,138.9094,138.5128,138.8598,139376.0
2024-07-19 10:50:00,140.08,140.11,139.6,139.7,106437.0,138.8797,138.9094,138.4038,138.5029,106437.0
2024-07-19 10:55:00,139.73,139.98,139.73,139.83,54289.0,138.5327,138.7805,138.5327,138.6318,54289.0
2024-07-19 11:00:00,139.83,140.17,139.73,140.15,69640.0,138.6318,138.9689,138.5327,138.9491,69640.0
2024-07-19 11:05:00,140.15,140.44,139.99,140.15,59827.0,138.9491,139.2366,138.7904,138.9491,59827.0
2024-07-19 11:10:00,140.13,140.19,139.85,139.93,52915.0,138.9292,138.9887,138.6516,138.7309,52915.0
2024-07-19 11:15:00,139.94,140.24,139.94,140.23,48540.0,138.7409,139.0383,138.7409,139.0284,48540.0
2024-07-19 11:20:00,140.24,140.37,140.01,140.23,70433.0,139.0383,139.1672,138.8103,139.0284,70433.0
2024-07-19 11:25:00,140.24,140.33,139.87,140.01,58981.0,139.0383,139.1275,138.6715,138.8103,58981.0
2024-07-19 11:30:00,140.0,140.01,139.7,139.88,46835.0,138.8003,138.8103,138.5029,138.6814,46835.0
2024-07-19 11:35:00,139.93,139.95,139.58,139.65,37327.0,138.7309,138.7508,138.3839,138.4533,37327.0
2024-07-19 11:40:00,139.65,139.87,139.64,139.74,18857.0,138.4533,138.6715,138.4434,138.5426,18857.0
2024-07-19 11:45:00,139.74,139.78,139.6,139.64,25112.0,138.5426,138.5822,138.4038,138.4434,25112.0
2024-07-19 11:50:00,139.63,139.65,139.44,139.44,18833.0,138.4335,138.4533,138.2451,138.2451,18833.0
2024-07-19 11:55:00,139.44,139.48,139.34,139.45,40906.0,138.2451,138.2848,138.146,138.2551,40906.0
2024-07-19 12:00:00,139.42,139.54,139.29,139.47,31015.0,138.2253,138.3443,138.0964,138.2749,31015.0
2024-07-19 12:05:00,139.41,139.58,139.38,139.48,17200.0,138.2154,138.3839,138.1856,138.2848,17200.0
2024-07-19 12:10:00,139.47,139.62,139.44,139.62,12673.0,138.2749,138.4236,138.2451,138.4236,12673.0
2024-07-19 12:15:00,139.61,139.62,139.33,139.34,16987.0,138.4137,138.4236,138.1361,138.146,16987.0
2024-07-19 12:20:00,139.37,139.44,139.11,139.12,24359.0,138.1757,138.2451,137.918,137.9279,24359.0
2024-07-19 12:25:00,139.16,139.23,139.05,139.06,14186.0,137.9675,138.0369,137.8585,137.8684,14186.0
2024-07-19 12:30:00,139.11,139.13,138.81,138.84,17503.0,137.918,137.9378,137.6205,137.6503,17503.0
2024-07-19 12:35:00,138.86,138.88,138.57,138.63,32928.0,137.6701,137.6899,137.3826,137.4421,32928.0
2024-07-19 12:40:00,138.67,138.84,138.66,138.72,22264.0,137.4817,137.6503,137.4718,137.5313,22264.0
2024-07-19 12:45:00,138.68,138.68,138.49,138.61,23159.0,137.4916,137.4916,137.3033,137.4222,23159.0
2024-07-19 12:50:00,138.57,138.8,138.53,138.72,21080.0,137.3826,137.6106,137.3429,137.5313,21080.0
2024-07-19 12:55:00,138.75,138.8,138.58,138.61,13640.0,137.561,137.6106,137.3925,137.4222,13640.0
2024-07-19 13:00:00,138.61,138.65,138.41,138.47,12242.0,137.4222,137.4619,137.224,137.2834,12242.0
2024-07-19 13:05:00,138.49,138.5,138.32,138.34,32380.0,137.3033,137.3132,137.1347,137.1546,32380.0
2024-07-19 13:10:00,138.33,138.51,138.32,138.51,17751.0,137.1446,137.3231,137.1347,137.3231,17751.0
2024-07-19 13:15:00,138.52,138.63,138.5,138.5,10475.0,137.333,137.4421,137.3132,137.3132,10475.0
2024-07-19 13:20:00,138.5,138.5,138.35,138.37,19504.0,137.3132,137.3132,137.1645,137.1843,19504.0
2024-07-19 13:25:00,138.37,138.47,138.3,138.31,17071.0,137.1843,137.2834,137.1149,137.1248,17071.0
2024-07-19 13:30:00,138.31,138.42,138.27,138.37,12309.0,137.1248,137.2339,137.0852,137.1843,12309.0
2024-07-19 13:35:00,138.33,138.55,138.29,138.46,22202.0,137.1446,137.3628,137.105,137.2735,22202.0
2024-07-19 13:40:00,138.47,138.47,138.28,138.35,19391.0,137.2834,137.2834,137.0951,137.1645,19391.0
2024-07-19 13:45:00,138.39,138.63,138.39,138.62,16683.0,137.2041,137.4421,137.2041,137.4322,16683.0
2024-07-19 13:50:00,138.62,138.62,138.42,138.44,8909.0,137.4322,137.4322,137.2339,137.2537,8909.0
2024-07-19 13:55:00,138.45,138.62,138.42,138.62,9539.0,137.2636,137.4322,137.2339,137.4322,9539.0
2024-07-19 14:00:00,138.61,138.66,138.55,138.59,14302.0,137.4222,137.4718,137.3628,137.4024,14302.0
2024-07-19 14:05:00,138.58,138.79,138.58,138.71,14797.0,137.3925,137.6007,137.3925,137.5214,14797.0
2024-07-19 14:10:00,138.71,138.72,138.63,138.67,23233.0,137.5214,137.5313,137.4421,137.4817,23233.0
2024-07-19 14:15:00,138.68,138.76,138.64,138.65,19959.0,137.4916,137.571,137.452,137.4619,19959.0
2024-07-19 14:20:00,138.65,138.65,138.51,138.52,18381.0,137.4619,137.4619,137.3231,137.333,18381.0
2024-07-19 14:25:00,138.51,138.61,138.47,138.55,12416.0,137.3231,137.4222,137.2834,137.3628,12416.0
2024-07-19 14:30:00,138.53,138.56,138.42,138.56,15522.0,137.3429,137.3727,137.2339,137.3727,15522.0
2024-07-19 14:35:00,138.55,138.6,138.4,138.44,19530.0,137.3628,137.4123,137.214,137.2537,19530.0
2024-07-19 14:40:00,138.45,138.55,138.35,138.38,14457.0,137.2636,137.3628,137.1645,137.1942,14457.0
2024-07-19 14:45:00,138.37,138.52,138.37,138.47,11707.0,137.1843,137.333,137.1843,137.2834,11707.0
2024-07-19 14:50:00,138.48,138.63,138.48,138.59,18236.0,137.2934,137.4421,137.2934,137.4024,18236.0
2024-07-19 14:55:00,138.59,138.68,138.56,138.66,12089.0,137.4024,137.4916,137.3727,137.4718,12089.0
2024-07-19 15:00:00,138.66,138.84,138.66,138.83,21784.0,137.4718,137.6503,137.4718,137.6404,21784.0
2024-07-19 15:05:00,138.83,138.83,138.68,138.73,21813.0,137.6404,137.6404,137.4916,137.5412,21813.0
2024-07-19 15:10:00,138.73,138.92,138.73,138.87,19365.0,137.5412,137.7296,137.5412,137.68,19365.0
2024-07-19 15:15:00,138.88,138.97,138.79,138.96,24115.0,137.6899,137.7792,137.6007,137.7692,24115.0
2024-07-19 15:20:00,138.95,138.99,138.9,138.9,21134.0,137.7593,137.799,137.7098,137.7098,21134.0
2024-07-19 15:25:00,138.91,139.02,138.88,138.89,39035.0,137.7197,137.8287,137.6899,137.6998,39035.0
2024-07-19 15:30:00,138.89,138.91,138.58,138.58,34877.0,137.6998,137.7197,137.3925,137.3925,34877.0
2024-07-19 15:35:00,138.6,138.65,138.36,138.39,20430.0,137.4123,137.4619,137.1744,137.2041,20430.0
2024-07-19 15:40:00,138.41,138.53,138.39,138.42,29417.0,137.224,137.3429,137.2041,137.2339,29417.0
2024-07-19 15:45:00,138.43,138.5,138.21,138.21,48410.0,137.2438,137.3132,137.0257,137.0257,48410.0
2024-07-19 15:50:00,138.21,138.4,138.2,138.31,61126.0,137.0257,137.214,137.0158,137.1248,61126.0
2024-07-19 15:55:00,138.31,138.61,138.08,138.57,253114.0,137.1248,137.4222,136.8968,137.3826,253114.0
2024-07-22 09:30:00,139.74,139.96,139.12,139.4,105713.0,138.5426,138.7607,137.9279,138.2055,105713.0
2024-07-22 09:35:00,139.42,139.7,139.35,139.35,40610.0,138.2253,138.5029,138.1559,138.1559,40610.0
2024-07-22 09:40:00,139.47,139.68,139.3,139.32,37031.0,138.2749,138.4831,138.1063,138.1262,37031.0
2024-07-22 09:45:00,139.3,139.9,139.29,139.84,38964.0,138.1063,138.7012,138.0964,138.6417,38964.0
2024-07-22 09:50:00,139.93,139.93,139.57,139.7,43448.0,138.7309,138.7309,138.374,138.5029,43448.0
2024-07-22 09:55:00,139.71,139.77,139.35,139.62,40064.0,138.5128,138.5723,138.1559,138.4236,40064.0
2024-07-22 10:00:00,139.65,139.68,139.4,139.54,19268.0,138.4533,138.4831,138.2055,138.3443,19268.0
2024-07-22 10:05:00,139.53,139.53,139.12,139.34,35660.0,138.3344,138.3344,137.9279,138.146,35660.0
2024-07-22 10:10:00,139.34,139.48,139.22,139.45,32257.0,138.146,138.2848,138.027,138.2551,32257.0
2024-07-22 10:15:00,139.43,139.59,139.4,139.54,21153.0,138.2352,138.3939,138.2055,138.3443,21153.0
2024-07-22 10:20:00,139.55,139.75,139.55,139.72,28410.0,138.3542,138.5525,138.3542,138.5227,28410.0
2024-07-22 10:25:00,139.73,139.94,139.73,139.92,72839.0,138.5327,138.7409,138.5327,138.721,72839.0
2024-07-22 10:30:00,139.93,140.04,139.87,139.9,36118.0,138.7309,138.84,138.6715,138.7012,36118.0
2024-07-22 10:35:00,139.92,140.14,139.91,140.09,31871.0,138.721,138.9391,138.7111,138.8896,31871.0
2024-07-22 10:40:00,140.06,140.14,139.94,140.02,37431.0,138.8598,138.9391,138.7409,138.8202,37431.0
2024-07-22 10:45:00,140.03,140.38,139.96,140.31,99480.0,138.8301,139.1771,138.7607,139.1077,99480.0
2024-07-22 10:50:00,140.3,140.33,140.19,140.24,20860.0,139.0978,139.1275,138.9887,139.0383,20860.0
2024-07-22 10:55:00,140.28,140.46,140.2,140.23,78784.0,139.0779,139.2564,138.9986,139.0284,78784.0
2024-07-22 11:00:00,140.23,140.53,140.22,140.51,33264.0,139.0284,139.3258,139.0185,139.306,33264.0
2024-07-22 11:05:00,140.49,140.52,140.04,140.04,22175.0,139.2861,139.3159,138.84,138.84,22175.0
2024-07-22 11:10:00,140.06,140.17,139.95,140.11,20554.0,138.8598,138.9689,138.7508,138.9094,20554.0
2024-07-22 11:15:00,140.12,140.16,139.95,140.02,25833.0,138.9193,138.959,138.7508,138.8202,25833.0
2024-07-22 11:20:00,139.98,139.98,139.73,139.83,25674.0,138.7805,138.7805,138.5327,138.6318,25674.0
2024-07-22 11:25:00,139.8,139.88,139.67,139.72,20039.0,138.6021,138.6814,138.4732,138.5227,20039.0
2024-07-22 11:30:00,139.73,139.86,139.63,139.79,33931.0,138.5327,138.6615,138.4335,138.5921,33931.0
2024-07-22 11:35:00,139.79,139.81,139.7,139.78,29229.0,138.5921,138.612,138.5029,138.5822,29229.0
2024-07-22 11:40:00,139.76,139.8,139.62,139.78,18605.0,138.5624,138.6021,138.4236,138.5822,18605.0
2024-07-22 11:45:00,139.75,139.75,139.6,139.65,25755.0,138.5525,138.5525,138.4038,138.4533,25755.0
2024-07-22 11:50:00,139.68,139.82,139.64,139.79,16554.0,138.4831,138.6219,138.4434,138.5921,16554.0
2024-07-22 11:55:00,139.79,139.92,139.73,139.87,12081.0,138.5921,138.721,138.5327,138.6715,12081.0
2024-07-22 12:00:00,139.86,139.97,139.82,139.82,15607.0,138.6615,138.7706,138.6219,138.6219,15607.0
2024-07-22 12:05:00,139.83,139.97,139.77,139.89,14158.0,138.6318,138.7706,138.5723,138.6913,14158.0
2024-07-22 12:10:00,139.86,139.99,139.86,139.99,6893.0,138.6615,138.7904,138.6615,138.7904,6893.0
2024-07-22 12:15:00,140.0,140.02,139.92,140.0,23810.0,138.8003,138.8202,138.721,138.8003,23810.0
2024-07-22 12:20:00,140.0,140.05,139.95,139.96,17922.0,138.8003,138.8499,138.7508,138.7607,17922.0
2024-07-22 12:25:00,139.96,140.0,139.84,139.96,14794.0,138.7607,138.8003,138.6417,138.7607,14794.0
2024-07-22 12:30:00,139.96,139.96,139.81,139.96,37412.0,138.7607,138.7607,138.612,138.7607,37412.0
2024-07-22 12:35:00,139.99,140.1,139.96,140.07,20266.0,138.7904,138.8995,138.7607,138.8697,20266.0
2024-07-22 12:40:00,140.08,140.13,140.02,140.12,15077.0,138.8797,138.9292,138.8202,138.9193,15077.0
2024-07-22 12:45:00,140.13,140.13,139.98,140.0,9250.0,138.9292,138.9292,138.7805,138.8003,9250.0
2024-07-22 12:50:00,139.98,140.14,139.98,140.12,23868.0,138.7805,138.9391,138.7805,138.9193,23868.0
2024-07-22 12:55:00,140.13,140.22,140.01,140.06,18321.0,138.9292,139.0185,138.8103,138.8598,18321.0
2024-07-22 13:00:00,140.09,140.2,140.05,140.2,22653.0,138.8896,138.9986,138.8499,138.9986,22653.0
2024-07-22 13:05:00,140.19,140.22,140.12,140.21,13365.0,138.9887,139.0185,138.9193,139.0085,13365.0
2024-07-22 13:10:00,140.23,140.24,140.12,140.21,24518.0,139.0284,139.0383,138.9193,139.0085,24518.0
2024-07-22 13:15:00,140.21,140.25,140.07,140.09,48291.0,139.0085,139.0482,138.8697,138.8896,48291.0
2024-07-22 13:20:00,140.1,140.11,139.97,140.0,19709.0,138.8995,138.9094,138.7706,138.8003,19709.0
2024-07-22 13:25:00,140.01,140.05,139.88,139.9,15502.0,138.8103,138.8499,138.6814,138.7012,15502.0
2024-07-22 13:30:00,139.91,140.05,139.87,140.05,18278.0,138.7111,138.8499,138.6715,138.8499,18278.0
2024-07-22 13:35:00,139.98,139.99,139.79,139.81,13805.0,138.7805,138.7904,138.5921,138.612,13805.0
2024-07-22 13:40:00,139.81,140.01,139.78,139.95,13172.0,138.612,138.8103,138.5822,138.7508,13172.0
2024-07-22 13:45:00,139.95,140.1,139.93,140.03,10891.0,138.7508,138.8995,138.7309,138.8301,10891.0
2024-07-22 13:50:00,140.02,140.07,139.98,140.04,20388.0,138.8202,138.8697,138.7805,138.84,20388.0
2024-07-22 13:55:00,140.06,140.15,140.02,140.14,28345.0,138.8598,138.9491,138.8202,138.9391,28345.0
2024-07-22 14:00:00,140.14,140.19,140.11,140.18,14974.0,138.9391,138.9887,138.9094,138.9788,14974.0
2024-07-22 14:05:00,140.19,140.34,140.17,140.33,19394.0,138.9887,139.1374,138.9689,139.1275,19394.0
2024-07-22 14:10:00,140.34,140.39,140.2,140.26,19464.0,139.1374,139.187,138.9986,139.0581,19464.0
2024-07-22 14:15:00,140.26,140.41,140.25,140.39,18072.0,139.0581,139.2068,139.0482,139.187,18072.0
2024-07-22 14:20:00,140.38,140.39,140.22,140.29,28422.0,139.1771,139.187,139.0185,139.0879,28422.0
2024-07-22 14:25:00,140.29,140.32,140.05,140.05,42945.0,139.0879,139.1176,138.8499,138.8499,42945.0
2024-07-22 14:30:00,140.06,140.19,140.05,140.15,15935.0,138.8598,138.9887,138.8499,138.9491,15935.0
2024-07-22 14:35:00,140.13,140.17,140.07,140.08,15861.0,138.9292,138.9689,138.8697,138.8797,15861.0
2024-07-22 14:40:00,140.08,140.29,140.07,140.14,48109.0,138.8797,139.0879,138.8697,138.9391,48109.0
2024-07-22 14:45:00,140.13,140.14,140.04,140.07,19772.0,138.9292,138.9391,138.84,138.8697,19772.0
2024-07-22 14:50:00,140.07,140.16,140.07,140.12,20668.0,138.8697,138.959,138.8697,138.9193,20668.0
2024-07-22 14:55:00,140.11,140.16,140.02,140.08,24103.0,138.9094,138.959,138.8202,138.8797,24103.0
2024-07-22 15:00:00,140.07,140.07,139.9,140.04,24728.0,138.8697,138.8697,138.7012,138.84,24728.0
2024-07-22 15:05:00,140.03,140.06,139.94,140.03,18647.0,138.8301,138.8598,138.7409,138.8301,18647.0
2024-07-22 15:10:00,140.03,140.28,140.03,140.19,48361.0,138.8301,139.0779,138.8301,138.9887,48361.0
2024-07-22 15:15:00,140.18,140.18,140.05,140.06,31422.0,138.9788,138.9788,138.8499,138.8598,31422.0
2024-07-22 15:20:00,140.05,140.27,139.96,140.24,42433.0,138.8499,139.068,138.7607,139.0383,42433.0
2024-07-22 15:25:00,140.27,140.43,140.26,140.38,49771.0,139.068,139.2267,139.0581,139.1771,49771.0
2024-07-22 15:30:00,140.41,140.49,140.35,140.42,42801.0,139.2068,139.2861,139.1473,139.2167,42801.0
2024-07-22 15:35:00,140.43,140.57,140.34,140.55,61689.0,139.2267,139.3655,139.1374,139.3456,61689.0
2024-07-22 15:40:00,140.55,140.64,140.43,140.59,48073.0,139.3456,139.4349,139.2267,139.3853,48073.0
2024-07-22 15:45:00,140.61,140.68,140.39,140.43,62812.0,139.4051,139.4745,139.187,139.2267,62812.0
2024-07-22 15:50:00,140.43,140.57,140.33,140.5,96515.0,139.2267,139.3655,139.1275,139.2961,96515.0
2024-07-22 15:55:00,140.5,140.59,140.19,140.2,351995.0,139.2961,139.3853,138.9887,138.9986,351995.0
2024-07-23 09:30:00,141.3,141.76,141.21,141.34,145755.0,140.0892,140.5453,140.0,140.1289,145755.0
2024-07-23 09:35:00,141.39,141.87,141.3,141.86,34275.0,140.1784,140.6543,140.0892,140.6444,34275.0
2024-07-23 09:40:00,141.85,142.71,141.75,142.63,64227.0,140.6345,141.4871,140.5353,141.4078,64227.0
2024-07-23 09:45:00,142.67,143.11,142.48,142.9,126962.0,141.4475,141.8837,141.2591,141.6755,126962.0
2024-07-23 09:50:00,142.85,142.9,142.34,142.71,69662.0,141.6259,141.6755,141.1203,141.4871,69662.0
2024-07-23 09:55:00,142.69,142.96,142.57,142.87,51054.0,141.4673,141.735,141.3483,141.6457,51054.0
2024-07-23 10:00:00,142.86,142.98,142.26,142.3,60172.0,141.6358,141.7548,141.041,141.0806,60172.0
2024-07-23 10:05:00,142.33,142.79,142.32,142.79,50084.0,141.1104,141.5664,141.1005,141.5664,50084.0
2024-07-23 10:10:00,142.79,142.98,142.72,142.84,42574.0,141.5664,141.7548,141.497,141.616,42574.0
2024-07-23 10:15:00,142.82,142.94,142.74,142.88,20276.0,141.5962,141.7151,141.5169,141.6557,20276.0
2024-07-23 10:20:00,142.9,143.01,142.61,142.63,64403.0,141.6755,141.7845,141.388,141.4078,64403.0
2024-07-23 10:25:00,142.61,142.73,142.4,142.43,25467.0,141.388,141.5069,141.1798,141.2095,25467.0
2024-07-23 10:30:00,142.43,142.43,141.8,141.92,47258.0,141.2095,141.2095,140.5849,140.7039,47258.0
2024-07-23 10:35:00,141.89,142.01,141.78,141.93,51721.0,140.6741,140.7931,140.5651,140.7138,51721.0
2024-07-23 10:40:00,141.93,142.12,141.91,141.95,29990.0,140.7138,140.9022,140.694,140.7336,29990.0
2024-07-23 10:45:00,141.93,141.99,141.62,141.75,33048.0,140.7138,140.7733,140.4065,140.5353,33048.0
2024-07-23 10:50:00,141.75,141.83,141.58,141.67,62198.0,140.5353,140.6147,140.3668,140.456,62198.0
2024-07-23 10:55:00,141.63,141.82,141.59,141.67,34706.0,140.4164,140.6047,140.3767,140.456,34706.0
2024-07-23 11:00:00,141.67,142.15,141.62,142.09,33004.0,140.456,140.9319,140.4065,140.8724,33004.0
2024-07-23 11:05:00,142.08,142.11,141.91,142.09,27844.0,140.8625,140.8923,140.694,140.8724,27844.0
2024-07-23 11:10:00,142.11,142.53,142.09,142.5,43970.0,140.8923,141.3087,140.8724,141.2789,43970.0
2024-07-23 11:15:00,142.54,142.58,142.44,142.44,41893.0,141.3186,141.3582,141.2194,141.2194,41893.0
2024-07-23 11:20:00,142.45,142.5,142.3,142.42,38142.0,141.2293,141.2789,141.0806,141.1996,38142.0
2024-07-23 11:25:00,142.42,142.46,142.3,142.43,21192.0,141.1996,141.2393,141.0806,141.2095,21192.0
2024-07-23 11:30:00,142.36,142.37,142.15,142.28,18356.0,141.1401,141.15,140.9319,141.0608,18356.0
2024-07-23 11:35:00,142.27,142.32,142.15,142.28,20428.0,141.0509,141.1005,140.9319,141.0608,20428.0
2024-07-23 11:40:00,142.28,142.38,142.26,142.38,16828.0,141.0608,141.1599,141.041,141.1599,16828.0
2024-07-23 11:45:00,142.39,142.42,142.32,142.33,16724.0,141.1699,141.1996,141.1005,141.1104,16724.0
2024-07-23 11:50:00,142.33,142.33,142.15,142.29,22612.0,141.1104,141.1104,140.9319,141.0707,22612.0
2024-07-23 11:55:00,142.28,142.38,142.17,142.36,15074.0,141.0608,141.1599,140.9517,141.1401,15074.0
2024-07-23 12:00:00,142.36,142.49,142.3,142.46,29507.0,141.1401,141.269,141.0806,141.2393,29507.0
2024-07-23 12:05:00,142.47,142.52,142.08,142.29,23555.0,141.2492,141.2987,140.8625,141.0707,23555.0
2024-07-23 12:10:00,142.27,142.33,142.1,142.25,13277.0,141.0509,141.1104,140.8823,141.0311,13277.0
2024-07-23 12:15:00,142.26,142.4,142.18,142.37,30099.0,141.041,141.1798,140.9617,141.15,30099.0
2024-07-23 12:20:00,142.36,142.4,142.12,142.18,32813.0,141.1401,141.1798,140.9022,140.9617,32813.0
2024-07-23 12:25:00,142.2,142.22,142.02,142.2,30292.0,140.9815,141.0013,140.803,140.9815,30292.0
2024-07-23 12:30:00,142.17,142.22,142.11,142.16,8803.0,140.9517,141.0013,140.8923,140.9418,8803.0
2024-07-23 12:35:00,142.18,142.22,142.03,142.2,17446.0,140.9617,141.0013,140.8129,140.9815,17446.0
2024-07-23 12:40:00,142.19,142.41,142.19,142.36,20684.0,140.9716,141.1897,140.9716,141.1401,20684.0
2024-07-23 12:45:00,142.34,142.63,142.33,142.5,38611.0,141.1203,141.4078,141.1104,141.2789,38611.0
2024-07-23 12:50:00,142.47,142.52,142.44,142.51,15104.0,141.2492,141.2987,141.2194,141.2888,15104.0
2024-07-23 12:55:00,142.5,142.62,142.45,142.59,17751.0,141.2789,141.3979,141.2293,141.3681,17751.0
2024-07-23 13:00:00,142.56,142.72,142.52,142.66,25385.0,141.3384,141.497,141.2987,141.4375,25385.0
2024-07-23 13:05:00,142.66,142.81,142.61,142.7,13380.0,141.4375,141.5863,141.388,141.4772,13380.0
2024-07-23 13:10:00,142.72,142.82,142.64,142.74,13483.0,141.497,141.5962,141.4177,141.5169,13483.0
2024-07-23 13:15:00,142.75,142.79,142.7,142.78,14195.0,141.5268,141.5664,141.4772,141.5565,14195.0
2024-07-23 13:20:00,142.78,142.99,142.77,142.86,22622.0,141.5565,141.7647,141.5466,141.6358,22622.0
2024-07-23 13:25:00,142.87,142.92,142.78,142.78,10770.0,141.6457,141.6953,141.5565,141.5565,10770.0
2024-07-23 13:30:00,142.77,142.82,142.64,142.67,11105.0,141.5466,141.5962,141.4177,141.4475,11105.0
2024-07-23 13:35:00,142.65,142.73,142.57,142.61,29626.0,141.4276,141.5069,141.3483,141.388,29626.0
2024-07-23 13:40:00,142.61,142.63,142.48,142.54,13651.0,141.388,141.4078,141.2591,141.3186,13651.0
2024-07-23 13:45:00,142.55,142.67,142.48,142.62,7882.0,141.3285,141.4475,141.2591,141.3979,7882.0
2024-07-23 13:50:00,142.64,142.68,142.62,142.67,11578.0,141.4177,141.4574,141.3979,141.4475,11578.0
2024-07-23 13:55:00,142.67,142.71,142.64,142.69,12106.0,141.4475,141.4871,141.4177,141.4673,12106.0
2024-07-23 14:00:00,142.68,142.85,142.68,142.82,12490.0,141.4574,141.6259,141.4574,141.5962,12490.0
2024-07-23 14:05:00,142.84,142.86,142.75,142.86,12627.0,141.616,141.6358,141.5268,141.6358,12627.0
2024-07-23 14:10:00,142.84,142.9,142.66,142.88,32909.0,141.616,141.6755,141.4375,141.6557,32909.0
2024-07-23 14:15:00,142.87,142.98,142.84,142.95,13915.0,141.6457,141.7548,141.616,141.7251,13915.0
2024-07-23 14:20:00,142.95,143.02,142.79,142.79,27225.0,141.7251,141.7945,141.5664,141.5664,27225.0
2024-07-23 14:25:00,142.8,142.8,142.48,142.58,30635.0,141.5763,141.5763,141.2591,141.3582,30635.0
2024-07-23 14:30:00,142.61,142.63,142.48,142.55,11147.0,141.388,141.4078,141.2591,141.3285,11147.0
2024-07-23 14:35:00,142.54,142.63,142.51,142.56,16167.0,141.3186,141.4078,141.2888,141.3384,16167.0
2024-07-23 14:40:00,142.56,142.56,142.4,142.44,18725.0,141.3384,141.3384,141.1798,141.2194,18725.0
2024-07-23 14:45:00,142.44,142.5,142.42,142.44,12448.0,141.2194,141.2789,141.1996,141.2194,12448.0
2024-07-23 14:50:00,142.44,142.52,142.38,142.5,30078.0,141.2194,141.2987,141.1599,141.2789,30078.0
2024-07-23 14:55:00,142.48,142.55,142.36,142.52,27888.0,141.2591,141.3285,141.1401,141.2987,27888.0
2024-07-23 15:00:00,142.52,142.7,142.5,142.66,13935.0,141.2987,141.4772,141.2789,141.4375,13935.0
2024-07-23 15:05:00,142.66,142.66,142.51,142.53,19257.0,141.4375,141.4375,141.2888,141.3087,19257.0
2024-07-23 15:10:00,142.53,142.56,142.52,142.53,13913.0,141.3087,141.3384,141.2987,141.3087,13913.0
2024-07-23 15:15:00,142.52,142.52,142.29,142.3,23316.0,141.2987,141.2987,141.0707,141.0806,23316.0
2024-07-23 15:20:00,142.32,142.51,142.29,142.5,32405.0,141.1005,141.2888,141.0707,141.2789,32405.0
2024-07-23 15:25:00,142.51,142.64,142.45,142.64,36252.0,141.2888,141.4177,141.2293,141.4177,36252.0
2024-07-23 15:30:00,142.64,142.74,142.6,142.7,41802.0,141.4177,141.5169,141.3781,141.4772,41802.0
2024-07-23 15:35:00,142.7,142.78,142.68,142.75,40381.0,141.4772,141.5565,141.4574,141.5268,40381.0
2024-07-23 15:40:00,142.76,142.81,142.63,142.81,86901.0,141.5367,141.5863,141.4078,141.5863,86901.0
2024-07-23 15:45:00,142.81,142.95,142.73,142.94,88215.0,141.5863,141.7251,141.5069,141.7151,88215.0
2024-07-23 15:50:00,142.93,143.11,142.87,143.07,196121.0,141.7052,141.8837,141.6457,141.844,196121.0
2024-07-23 15:55:00,143.07,143.22,142.94,143.06,513618.0,141.844,141.9927,141.7151,141.8341,513618.0
2024-07-24 09:30:00,141.7,142.66,141.42,142.3,132837.0,140.4858,141.4375,140.2082,141.0806,132837.0
2024-07-24 09:35:00,142.24,142.64,141.94,142.0,58299.0,141.0211,141.4177,140.7237,140.7832,58299.0
2024-07-24 09:40:00,142.07,142.22,141.62,141.92,65770.0,140.8526,141.0013,140.4065,140.7039,65770.0
2024-07-24 09:45:00,141.92,141.95,141.46,141.55,62845.0,140.7039,140.7336,140.2478,140.3371,62845.0
2024-07-24 09:50:00,141.51,141.68,141.24,141.57,42716.0,140.2974,140.4659,140.0297,140.3569,42716.0
2024-07-24 09:55:00,141.57,141.84,141.54,141.81,68232.0,140.3569,140.6246,140.3271,140.5948,68232.0
2024-07-24 10:00:00,141.76,141.78,141.42,141.5,52047.0,140.5453,140.5651,140.2082,140.2875,52047.0
2024-07-24 10:05:00,141.49,141.54,141.25,141.31,43164.0,140.2776,140.3271,140.0396,140.0991,43164.0
2024-07-24 10:10:00,141.33,141.37,141.04,141.09,29991.0,140.1189,140.1586,139.8314,139.881,29991.0
2024-07-24 10:15:00,141.08,141.17,140.99,141.06,57575.0,139.8711,139.9603,139.7819,139.8513,57575.0
2024-07-24 10:20:00,141.08,141.13,140.89,141.11,36980.0,139.8711,139.9207,139.6827,139.9008,36980.0
2024-07-24 10:25:00,141.13,141.58,141.1,141.47,59478.0,139.9207,140.3668,139.8909,140.2577,59478.0
2024-07-24 10:30:00,141.48,141.85,141.45,141.84,42645.0,140.2677,140.6345,140.2379,140.6246,42645.0
2024-07-24 10:35:00,141.82,141.99,141.77,141.96,89724.0,140.6047,140.7733,140.5552,140.7435,89724.0
2024-07-24 10:40:00,141.96,142.07,141.68,141.73,39741.0,140.7435,140.8526,140.4659,140.5155,39741.0
2024-07-24 10:45:00,141.73,141.79,141.47,141.56,37392.0,140.5155,140.575,140.2577,140.347,37392.0
2024-07-24 10:50:00,141.55,141.6,141.3,141.47,44289.0,140.3371,140.3866,140.0892,140.2577,44289.0
2024-07-24 10:55:00,141.44,141.86,141.44,141.75,76505.0,140.228,140.6444,140.228,140.5353,76505.0
2024-07-24 11:00:00,141.77,141.84,141.36,141.36,25633.0,140.5552,140.6246,140.1487,140.1487,25633.0
2024-07-24 11:05:00,141.33,141.47,141.16,141.42,64805.0,140.1189,140.2577,139.9504,140.2082,64805.0
2024-07-24 11:10:00,141.39,141.39,141.14,141.34,32588.0,140.1784,140.1784,139.9306,140.1289,32588.0
2024-07-24 11:15:00,141.34,141.37,141.1,141.1,27517.0,140.1289,140.1586,139.8909,139.8909,27517.0
2024-07-24 11:20:00,141.11,141.13,140.36,140.36,69371.0,139.9008,139.9207,139.1573,139.1573,69371.0
2024-07-24 11:25:00,140.38,140.46,140.24,140.42,48667.0,139.1771,139.2564,139.0383,139.2167,48667.0
2024-07-24 11:30:00,140.41,140.8,140.37,140.73,28893.0,139.2068,139.5935,139.1672,139.5241,28893.0
2024-07-24 11:35:00,140.7,140.96,140.69,140.89,34345.0,139.4943,139.7521,139.4844,139.6827,34345.0
2024-07-24 11:40:00,140.91,140.92,140.64,140.69,37201.0,139.7025,139.7125,139.4349,139.4844,37201.0
2024-07-24 11:45:00,140.69,140.79,140.61,140.64,15530.0,139.4844,139.5836,139.4051,139.4349,15530.0
2024-07-24 11:50:00,140.64,140.84,140.62,140.8,24762.0,139.4349,139.6331,139.415,139.5935,24762.0
2024-07-24 11:55:00,140.79,140.81,140.53,140.63,31907.0,139.5836,139.6034,139.3258,139.4249,31907.0
2024-07-24 12:00:00,140.63,140.7,140.59,140.64,20861.0,139.4249,139.4943,139.3853,139.4349,20861.0
2024-07-24 12:05:00,140.62,140.69,140.56,140.59,13414.0,139.415,139.4844,139.3555,139.3853,13414.0
2024-07-24 12:10:00,140.58,140.7,140.49,140.57,45492.0,139.3754,139.4943,139.2861,139.3655,45492.0
2024-07-24 12:15:00,140.6,140.89,140.6,140.69,23367.0,139.3952,139.6827,139.3952,139.4844,23367.0
2024-07-24 12:20:00,140.7,140.73,140.57,140.6,14239.0,139.4943,139.5241,139.3655,139.3952,14239.0
2024-07-24 12:25:00,140.57,140.57,140.15,140.22,34364.0,139.3655,139.3655,138.9491,139.0185,34364.0
2024-07-24 12:30:00,140.24,140.37,140.1,140.36,23991.0,139.0383,139.1672,138.8995,139.1573,23991.0
2024-07-24 12:35:00,140.36,140.49,140.32,140.35,35072.0,139.1573,139.2861,139.1176,139.1473,35072.0
2024-07-24 12:40:00,140.34,140.41,140.27,140.32,18114.0,139.1374,139.2068,139.068,139.1176,18114.0
2024-07-24 12:45:00,140.34,140.52,140.3,140.45,30194.0,139.1374,139.3159,139.0978,139.2465,30194.0
2024-07-24 12:50:00,140.44,140.44,140.16,140.16,20766.0,139.2366,139.2366,138.959,138.959,20766.0
2024-07-24 12:55:00,140.18,140.22,140.12,140.14,23603.0,138.9788,139.0185,138.9193,138.9391,23603.0
2024-07-24 13:00:00,140.13,140.25,140.09,140.11,17388.0,138.9292,139.0482,138.8896,138.9094,17388.0
2024-07-24 13:05:00,140.14,140.32,140.14,140.24,19033.0,138.9391,139.1176,138.9391,139.0383,19033.0
2024-07-24 13:10:00,140.24,140.35,140.23,140.29,20124.0,139.0383,139.1473,139.0284,139.0879,20124.0
2024-07-24 13:15:00,140.28,140.35,140.23,140.35,26249.0,139.0779,139.1473,139.0284,139.1473,26249.0
2024-07-24 13:20:00,140.34,140.49,140.24,140.25,30839.0,139.1374,139.2861,139.0383,139.0482,30839.0
2024-07-24 13:25:00,140.25,140.37,140.23,140.24,25786.0,139.0482,139.1672,139.0284,139.0383,25786.0
2024-07-24 13:30:00,140.26,140.33,140.18,140.33,47480.0,139.0581,139.1275,138.9788,139.1275,47480.0
2024-07-24 13:35:00,140.31,140.47,140.31,140.37,25699.0,139.1077,139.2663,139.1077,139.1672,25699.0
2024-07-24 13:40:00,140.37,140.48,140.37,140.45,20493.0,139.1672,139.2762,139.1672,139.2465,20493.0
2024-07-24 13:45:00,140.46,140.46,140.23,140.24,25007.0,139.2564,139.2564,139.0284,139.0383,25007.0
2024-07-24 13:50:00,140.23,140.36,140.16,140.33,53809.0,139.0284,139.1573,138.959,139.1275,53809.0
2024-07-24 13:55:00,140.33,140.35,140.23,140.26,42369.0,139.1275,139.1473,139.0284,139.0581,42369.0
2024-07-24 14:00:00,140.26,140.28,139.97,140.04,56921.0,139.0581,139.0779,138.7706,138.84,56921.0
2024-07-24 14:05:00,140.03,140.26,140.03,140.17,29958.0,138.8301,139.0581,138.8301,138.9689,29958.0
2024-07-24 14:10:00,140.17,140.22,140.14,140.19,22048.0,138.9689,139.0185,138.9391,138.9887,22048.0
2024-07-24 14:15:00,140.18,140.2,139.93,139.94,27422.0,138.9788,138.9986,138.7309,138.7409,27422.0
2024-07-24 14:20:00,139.93,139.97,139.75,139.88,62092.0,138.7309,138.7706,138.5525,138.6814,62092.0
2024-07-24 14:25:00,139.9,139.93,139.57,139.63,30084.0,138.7012,138.7309,138.374,138.4335,30084.0
2024-07-24 14:30:00,139.62,139.65,139.5,139.52,52773.0,138.4236,138.4533,138.3046,138.3245,52773.0
2024-07-24 14:35:00,139.53,139.65,139.51,139.59,31032.0,138.3344,138.4533,138.3145,138.3939,31032.0
2024-07-24 14:40:00,139.6,139.64,139.49,139.63,45004.0,138.4038,138.4434,138.2947,138.4335,45004.0
2024-07-24 14:45:00,139.61,139.76,139.51,139.55,36691.0,138.4137,138.5624,138.3145,138.3542,36691.0
2024-07-24 14:50:00,139.55,139.56,139.36,139.37,44793.0,138.3542,138.3641,138.1658,138.1757,44793.0
2024-07-24 14:55:00,139.36,139.4,139.23,139.23,36596.0,138.1658,138.2055,138.0369,138.0369,36596.0
2024-07-24 15:00:00,139.24,139.28,139.18,139.22,49591.0,138.0468,138.0865,137.9874,138.027,49591.0
2024-07-24 15:05:00,139.23,139.25,138.92,138.96,48926.0,138.0369,138.0568,137.7296,137.7692,48926.0
2024-07-24 15:10:00,138.95,139.05,138.94,139.0,32726.0,137.7593,137.8585,137.7494,137.8089,32726.0
2024-07-24 15:15:00,139.01,139.09,138.79,138.83,63924.0,137.8188,137.8981,137.6007,137.6404,63924.0
2024-07-24 15:20:00,138.83,138.89,138.67,138.85,68742.0,137.6404,137.6998,137.4817,137.6602,68742.0
2024-07-24 15:25:00,138.86,138.91,138.8,138.85,44097.0,137.6701,137.7197,137.6106,137.6602,44097.0
2024-07-24 15:30:00,138.87,139.1,138.76,139.01,69806.0,137.68,137.908,137.571,137.8188,69806.0
2024-07-24 15:35:00,138.98,139.01,138.72,138.84,53565.0,137.7891,137.8188,137.5313,137.6503,53565.0
2024-07-24 15:40:00,138.85,138.99,138.76,138.79,61777.0,137.6602,137.799,137.571,137.6007,61777.0
2024-07-24 15:45:00,138.78,138.82,138.51,138.81,83394.0,137.5908,137.6304,137.3231,137.6205,83394.0
2024-07-24 15:50:00,138.82,138.91,138.57,138.61,125919.0,137.6304,137.7197,137.3826,137.4222,125919.0
2024-07-24 15:55:00,138.6,138.81,138.4,138.8,383003.0,137.4123,137.6205,137.214,137.6106,383003.0
2024-07-25 09:30:00,140.15,140.15,139.51,139.94,114665.0,138.9491,138.9491,138.3145,138.7409,114665.0
2024-07-25 09:35:00,139.93,139.95,139.47,139.8,36450.0,138.7309,138.7508,138.2749,138.6021,36450.0
2024-07-25 09:40:00,139.84,140.54,139.63,140.25,93430.0,138.6417,139.3357,138.4335,139.0482,93430.0
2024-07-25 09:45:00,140.26,140.57,139.97,140.03,123874.0,139.0581,139.3655,138.7706,138.8301,123874.0
2024-07-25 09:50:00,140.03,140.03,139.62,139.66,59992.0,138.8301,138.8301,138.4236,138.4633,59992.0
2024-07-25 09:55:00,139.69,139.82,139.22,139.22,52985.0,138.493,138.6219,138.027,138.027,52985.0
2024-07-25 10:00:00,139.24,139.27,138.81,139.11,213396.0,138.0468,138.0766,137.6205,137.918,213396.0
2024-07-25 10:05:00,139.07,139.16,138.15,138.2,358578.0,137.8783,137.9675,136.9662,137.0158,358578.0
2024-07-25 10:10:00,138.25,138.3,137.7,138.02,119443.0,137.0653,137.1149,136.52,136.8373,119443.0
2024-07-25 10:15:00,137.97,138.55,137.94,138.47,62338.0,136.7877,137.3628,136.758,137.2834,62338.0
2024-07-25 10:20:00,138.46,138.5,137.82,137.99,62382.0,137.2735,137.3132,136.639,136.8076,62382.0
2024-07-25 10:25:00,137.97,138.15,137.72,138.15,41957.0,136.7877,136.9662,136.5399,136.9662,41957.0
2024-07-25 10:30:00,138.12,138.49,137.93,138.46,84778.0,136.9364,137.3033,136.7481,137.2735,84778.0
2024-07-25 10:35:00,138.47,138.61,138.38,138.44,39877.0,137.2834,137.4222,137.1942,137.2537,39877.0
2024-07-25 10:40:00,138.44,138.6,138.14,138.56,55768.0,137.2537,137.4123,136.9563,137.3727,55768.0
2024-07-25 10:45:00,138.56,139.06,138.54,139.03,64766.0,137.3727,137.8684,137.3528,137.8386,64766.0
2024-07-25 10:50:00,139.02,139.38,138.9,139.2,47534.0,137.8287,138.1856,137.7098,138.0072,47534.0
2024-07-25 10:55:00,139.18,139.57,139.09,139.27,40625.0,137.9874,138.374,137.8981,138.0766,40625.0
2024-07-25 11:00:00,139.26,139.35,139.12,139.22,38028.0,138.0667,138.1559,137.9279,138.027,38028.0
2024-07-25 11:05:00,139.25,139.32,139.08,139.23,41227.0,138.0568,138.1262,137.8882,138.0369,41227.0
2024-07-25 11:10:00,139.23,139.78,139.22,139.76,50446.0,138.0369,138.5822,138.027,138.5624,50446.0
2024-07-25 11:15:00,139.75,140.02,139.74,139.87,50807.0,138.5525,138.8202,138.5426,138.6715,50807.0
2024-07-25 11:20:00,139.87,139.95,139.7,139.89,55654.0,138.6715,138.7508,138.5029,138.6913,55654.0
2024-07-25 11:25:00,139.9,140.03,139.78,139.98,39723.0,138.7012,138.8301,138.5822,138.7805,39723.0
2024-07-25 11:30:00,139.97,140.33,139.86,140.25,50900.0,138.7706,139.1275,138.6615,139.0482,50900.0
2024-07-25 11:35:00,140.27,140.52,140.2,140.31,81652.0,139.068,139.3159,138.9986,139.1077,81652.0
2024-07-25 11:40:00,140.3,140.3,140.01,140.16,28969.0,139.0978,139.0978,138.8103,138.959,28969.0
2024-07-25 11:45:00,140.18,140.19,140.03,140.12,37030.0,138.9788,138.9887,138.8301,138.9193,37030.0
2024-07-25 11:50:00,140.12,140.37,140.04,140.37,51552.0,138.9193,139.1672,138.84,139.1672,51552.0
2024-07-25 11:55:00,140.34,140.59,140.24,140.59,39149.0,139.1374,139.3853,139.0383,139.3853,39149.0
2024-07-25 12:00:00,140.57,141.03,140.54,141.01,81423.0,139.3655,139.8215,139.3357,139.8017,81423.0
2024-07-25 12:05:00,141.02,141.02,140.41,140.58,88755.0,139.8116,139.8116,139.2068,139.3754,88755.0
2024-07-25 12:10:00,140.59,140.84,140.49,140.78,57320.0,139.3853,139.6331,139.2861,139.5737,57320.0
2024-07-25 12:15:00,140.83,141.04,140.57,140.96,254810.0,139.6232,139.8314,139.3655,139.7521,254810.0
2024-07-25 12:20:00,140.92,140.99,140.74,140.96,185554.0,139.7125,139.7819,139.534,139.7521,185554.0
2024-07-25 12:25:00,140.97,141.07,140.83,140.94,37613.0,139.762,139.8612,139.6232,139.7323,37613.0
2024-07-25 12:30:00,140.97,140.97,140.67,140.89,30930.0,139.762,139.762,139.4646,139.6827,30930.0
2024-07-25 12:35:00,140.88,140.88,140.54,140.61,34139.0,139.6728,139.6728,139.3357,139.4051,34139.0
2024-07-25 12:40:00,140.61,140.72,140.55,140.63,42557.0,139.4051,139.5142,139.3456,139.4249,42557.0
2024-07-25 12:45:00,140.64,140.83,140.63,140.72,22046.0,139.4349,139.6232,139.4249,139.5142,22046.0
2024-07-25 12:50:00,140.68,140.77,140.61,140.64,22912.0,139.4745,139.5637,139.4051,139.4349,22912.0
2024-07-25 12:55:00,140.64,140.76,140.61,140.65,20188.0,139.4349,139.5538,139.4051,139.4448,20188.0
2024-07-25 13:00:00,140.67,140.79,140.6,140.71,19840.0,139.4646,139.5836,139.3952,139.5043,19840.0
2024-07-25 13:05:00,140.7,140.91,140.62,140.87,24044.0,139.4943,139.7025,139.415,139.6629,24044.0
2024-07-25 13:10:00,140.87,140.94,140.59,140.61,15319.0,139.6629,139.7323,139.3853,139.4051,15319.0
2024-07-25 13:15:00,140.61,140.61,140.22,140.22,30771.0,139.4051,139.4051,139.0185,139.0185,30771.0
2024-07-25 13:20:00,140.24,140.32,139.89,139.89,17609.0,139.0383,139.1176,138.6913,138.6913,17609.0
2024-07-25 13:25:00,139.92,140.04,139.89,139.95,21126.0,138.721,138.84,138.6913,138.7508,21126.0
2024-07-25 13:30:00,139.94,140.01,139.76,139.84,23696.0,138.7409,138.8103,138.5624,138.6417,23696.0
2024-07-25 13:35:00,139.81,139.86,139.66,139.77,25442.0,138.612,138.6615,138.4633,138.5723,25442.0
2024-07-25 13:40:00,139.78,139.96,139.78,139.88,20841.0,138.5822,138.7607,138.5822,138.6814,20841.0
2024-07-25 13:45:00,139.89,139.92,139.77,139.92,20070.0,138.6913,138.721,138.5723,138.721,20070.0
2024-07-25 13:50:00,139.89,140.01,139.86,140.0,21479.0,138.6913,138.8103,138.6615,138.8003,21479.0
2024-07-25 13:55:00,139.98,140.31,139.94,140.26,34195.0,138.7805,139.1077,138.7409,139.0581,34195.0
2024-07-25 14:00:00,140.26,140.32,140.16,140.27,18989.0,139.0581,139.1176,138.959,139.068,18989.0
2024-07-25 14:05:00,140.27,140.29,140.08,140.08,20549.0,139.068,139.0879,138.8797,138.8797,20549.0
2024-07-25 14:10:00,140.04,140.11,139.89,139.94,17803.0,138.84,138.9094,138.6913,138.7409,17803.0
2024-07-25 14:15:00,139.93,140.11,139.88,140.11,57712.0,138.7309,138.9094,138.6814,138.9094,57712.0
2024-07-25 14:20:00,140.07,140.12,139.82,139.82,23372.0,138.8697,138.9193,138.6219,138.6219,23372.0
2024-07-25 14:25:00,139.84,139.95,139.68,139.7,16362.0,138.6417,138.7508,138.4831,138.5029,16362.0
2024-07-25 14:30:00,139.71,139.87,139.7,139.82,17183.0,138.5128,138.6715,138.5029,138.6219,17183.0
2024-07-25 14:35:00,139.82,139.83,139.6,139.61,11909.0,138.6219,138.6318,138.4038,138.4137,11909.0
2024-07-25 14:40:00,139.61,139.61,139.2,139.3,26483.0,138.4137,138.4137,138.0072,138.1063,26483.0
2024-07-25 14:45:00,139.27,139.29,139.02,139.02,11588.0,138.0766,138.0964,137.8287,137.8287,11588.0
2024-07-25 14:50:00,139.01,139.09,138.88,138.89,17439.0,137.8188,137.8981,137.6899,137.6998,17439.0
2024-07-25 14:55:00,138.9,139.04,138.85,138.97,24144.0,137.7098,137.8486,137.6602,137.7792,24144.0
2024-07-25 15:00:00,138.99,139.16,138.9,138.94,27388.0,137.799,137.9675,137.7098,137.7494,27388.0
2024-07-25 15:05:00,138.97,139.04,138.9,138.99,23005.0,137.7792,137.8486,137.7098,137.799,23005.0
2024-07-25 15:10:00,138.98,138.99,138.86,138.92,23946.0,137.7891,137.799,137.6701,137.7296,23946.0
2024-07-25 15:15:00,138.91,139.07,138.86,139.01,30209.0,137.7197,137.8783,137.6701,137.8188,30209.0
2024-07-25 15:20:00,139.01,139.24,138.97,139.16,22842.0,137.8188,138.0468,137.7792,137.9675,22842.0
2024-07-25 15:25:00,139.16,139.51,139.16,139.34,32594.0,137.9675,138.3145,137.9675,138.146,32594.0
2024-07-25 15:30:00,139.37,139.37,139.04,139.06,40548.0,138.1757,138.1757,137.8486,137.8684,40548.0
2024-07-25 15:35:00,139.08,139.09,138.62,138.69,39335.0,137.8882,137.8981,137.4322,137.5016,39335.0
2024-07-25 15:40:00,138.7,138.72,138.47,138.51,48322.0,137.5115,137.5313,137.2834,137.3231,48322.0
2024-07-25 15:45:00,138.51,138.7,138.26,138.7,56721.0,137.3231,137.5115,137.0752,137.5115,56721.0
2024-07-25 15:50:00,138.72,138.72,137.95,137.97,122791.0,137.5313,137.5313,136.7679,136.7877,122791.0
2024-07-25 15:55:00,137.98,138.16,137.81,137.88,367017.0,136.7976,136.9761,136.6291,136.6985,367017.0
2024-07-26 09:30:00,138.87,139.19,138.41,138.5,111468.0,137.68,137.9973,137.224,137.3132,111468.0
2024-07-26 09:35:00,138.55,139.01,138.38,138.99,36390.0,137.3628,137.8188,137.1942,137.799,36390.0
2024-07-26 09:40:00,138.99,139.22,138.72,139.0,95669.0,137.799,138.027,137.5313,137.8089,95669.0
2024-07-26 09:45:00,139.01,139.03,138.58,138.58,83872.0,137.8188,137.8386,137.3925,137.3925,83872.0
2024-07-26 09:50:00,138.6,138.79,138.53,138.57,63628.0,137.4123,137.6007,137.3429,137.3826,63628.0
2024-07-26 09:55:00,138.54,138.77,138.54,138.7,21932.0,137.3528,137.5809,137.3528,137.5115,21932.0
2024-07-26 10:00:00,138.7,138.93,138.58,138.58,70145.0,137.5115,137.7395,137.3925,137.3925,70145.0
2024-07-26 10:05:00,138.58,138.77,138.55,138.58,54870.0,137.3925,137.5809,137.3628,137.3925,54870.0
2024-07-26 10:10:00,138.6,138.77,138.52,138.61,36514.0,137.4123,137.5809,137.333,137.4222,36514.0
2024-07-26 10:15:00,138.68,138.78,138.59,138.66,27035.0,137.4916,137.5908,137.4024,137.4718,27035.0
2024-07-26 10:20:00,138.69,139.1,138.69,139.09,47532.0,137.5016,137.908,137.5016,137.8981,47532.0
2024-07-26 10:25:00,139.12,139.5,139.11,139.43,94002.0,137.9279,138.3046,137.918,138.2352,94002.0
2024-07-26 10:30:00,139.43,139.47,138.85,138.93,52654.0,138.2352,138.2749,137.6602,137.7395,52654.0
2024-07-26 10:35:00,138.88,139.17,138.86,138.86,23513.0,137.6899,137.9774,137.6701,137.6701,23513.0
2024-07-26 10:40:00,138.9,139.07,138.85,138.94,20906.0,137.7098,137.8783,137.6602,137.7494,20906.0
2024-07-26 10:45:00,138.96,139.12,138.86,139.07,23865.0,137.7692,137.9279,137.6701,137.8783,23865.0
2024-07-26 10:50:00,139.05,139.05,138.84,138.85,30519.0,137.8585,137.8585,137.6503,137.6602,30519.0
2024-07-26 10:55:00,138.85,139.22,138.78,139.19,40850.0,137.6602,138.027,137.5908,137.9973,40850.0
2024-07-26 11:00:00,139.16,139.42,139.12,139.31,72667.0,137.9675,138.2253,137.9279,138.1162,72667.0
2024-07-26 11:05:00,139.32,139.49,139.29,139.41,21967.0,138.1262,138.2947,138.0964,138.2154,21967.0
2024-07-26 11:10:00,139.41,139.42,139.2,139.35,25832.0,138.2154,138.2253,138.0072,138.1559,25832.0
2024-07-26 11:15:00,139.35,139.36,139.17,139.28,21413.0,138.1559,138.1658,137.9774,138.0865,21413.0
2024-07-26 11:20:00,139.28,139.39,139.24,139.35,24236.0,138.0865,138.1956,138.0468,138.1559,24236.0
2024-07-26 11:25:00,139.38,139.44,139.15,139.22,35800.0,138.1856,138.2451,137.9576,138.027,35800.0
2024-07-26 11:30:00,139.23,139.3,139.17,139.17,23146.0,138.0369,138.1063,137.9774,137.9774,23146.0
2024-07-26 11:35:00,139.15,139.15,138.92,139.08,42240.0,137.9576,137.9576,137.7296,137.8882,42240.0
2024-07-26 11:40:00,139.08,139.13,138.96,139.12,12969.0,137.8882,137.9378,137.7692,137.9279,12969.0
2024-07-26 11:45:00,139.13,139.25,139.12,139.23,11723.0,137.9378,138.0568,137.9279,138.0369,11723.0
2024-07-26 11:50:00,139.25,139.25,139.09,139.11,11147.0,138.0568,138.0568,137.8981,137.918,11147.0
2024-07-26 11:55:00,139.09,139.15,138.99,139.01,22842.0,137.8981,137.9576,137.799,137.8188,22842.0
2024-07-26 12:00:00,139.03,139.19,139.01,139.14,26226.0,137.8386,137.9973,137.8188,137.9477,26226.0
2024-07-26 12:05:00,139.15,139.44,139.14,139.42,23546.0,137.9576,138.2451,137.9477,138.2253,23546.0
2024-07-26 12:10:00,139.49,139.5,139.14,139.15,14456.0,138.2947,138.3046,137.9477,137.9576,14456.0
2024-07-26 12:15:00,139.17,139.22,139.11,139.15,19776.0,137.9774,138.027,137.918,137.9576,19776.0
2024-07-26 12:20:00,139.13,139.19,139.1,139.19,31358.0,137.9378,137.9973,137.908,137.9973,31358.0
2024-07-26 12:25:00,139.21,139.42,139.2,139.37,14466.0,138.0171,138.2253,138.0072,138.1757,14466.0
2024-07-26 12:30:00,139.41,139.46,139.33,139.37,26776.0,138.2154,138.265,138.1361,138.1757,26776.0
2024-07-26 12:35:00,139.37,139.37,139.16,139.28,17358.0,138.1757,138.1757,137.9675,138.0865,17358.0
2024-07-26 12:40:00,139.26,139.3,139.15,139.27,25046.0,138.0667,138.1063,137.9576,138.0766,25046.0
2024-07-26 12:45:00,139.28,139.43,139.2,139.26,17851.0,138.0865,138.2352,138.0072,138.0667,17851.0
2024-07-26 12:50:00,139.26,139.3,139.19,139.23,12580.0,138.0667,138.1063,137.9973,138.0369,12580.0
2024-07-26 12:55:00,139.21,139.33,139.21,139.32,31590.0,138.0171,138.1361,138.0171,138.1262,31590.0
2024-07-26 13:00:00,139.33,139.46,139.28,139.36,13523.0,138.1361,138.265,138.0865,138.1658,13523.0
2024-07-26 13:05:00,139.38,139.4,139.23,139.23,14896.0,138.1856,138.2055,138.0369,138.0369,14896.0
2024-07-26 13:10:00,139.27,139.42,139.25,139.26,13866.0,138.0766,138.2253,138.0568,138.0667,13866.0
2024-07-26 13:15:00,139.27,139.44,139.27,139.43,12126.0,138.0766,138.2451,138.0766,138.2352,12126.0
2024-07-26 13:20:00,139.44,139.53,139.38,139.53,20739.0,138.2451,138.3344,138.1856,138.3344,20739.0
2024-07-26 13:25:00,139.54,139.96,139.51,139.83,28519.0,138.3443,138.7607,138.3145,138.6318,28519.0
2024-07-26 13:30:00,139.81,139.87,139.48,139.53,27316.0,138.612,138.6715,138.2848,138.3344,27316.0
2024-07-26 13:35:00,139.5,139.5,138.97,139.01,57280.0,138.3046,138.3046,137.7792,137.8188,57280.0
2024-07-26 13:40:00,139.02,139.11,138.98,139.11,20285.0,137.8287,137.918,137.7891,137.918,20285.0
2024-07-26 13:45:00,139.15,139.32,139.14,139.17,26921.0,137.9576,138.1262,137.9477,137.9774,26921.0
2024-07-26 13:50:00,139.17,139.23,139.0,139.11,12850.0,137.9774,138.0369,137.8089,137.918,12850.0
2024-07-26 13:55:00,139.12,139.15,139.03,139.13,10261.0,137.9279,137.9576,137.8386,137.9378,10261.0
2024-07-26 14:00:00,139.11,139.2,139.07,139.15,10250.0,137.918,138.0072,137.8783,137.9576,10250.0
2024-07-26 14:05:00,139.14,139.29,139.1,139.26,9291.0,137.9477,138.0964,137.908,138.0667,9291.0
2024-07-26 14:10:00,139.27,139.3,139.18,139.19,17026.0,138.0766,138.1063,137.9874,137.9973,17026.0
2024-07-26 14:15:00,139.19,139.28,139.05,139.05,9322.0,137.9973,138.0865,137.8585,137.8585,9322.0
2024-07-26 14:20:00,139.04,139.1,138.99,139.09,16380.0,137.8486,137.908,137.799,137.8981,16380.0
2024-07-26 14:25:00,139.08,139.15,139.0,139.01,19481.0,137.8882,137.9576,137.8089,137.8188,19481.0
2024-07-26 14:30:00,139.0,139.16,139.0,139.12,24885.0,137.8089,137.9675,137.8089,137.9279,24885.0
2024-07-26 14:35:00,139.14,139.21,139.11,139.17,10273.0,137.9477,138.0171,137.918,137.9774,10273.0
2024-07-26 14:40:00,139.18,139.18,138.88,139.13,32455.0,137.9874,137.9874,137.6899,137.9378,32455.0
2024-07-26 14:45:00,139.14,139.14,138.98,139.01,13969.0,137.9477,137.9477,137.7891,137.8188,13969.0
2024-07-26 14:50:00,139.02,139.04,138.9,138.91,26449.0,137.8287,137.8486,137.7098,137.7197,26449.0
2024-07-26 14:55:00,138.91,139.01,138.9,138.91,38774.0,137.7197,137.8188,137.7098,137.7197,38774.0
2024-07-26 15:00:00,138.9,138.96,138.79,138.91,25567.0,137.7098,137.7692,137.6007,137.7197,25567.0
2024-07-26 15:05:00,138.91,139.03,138.84,138.96,19245.0,137.7197,137.8386,137.6503,137.7692,19245.0
2024-07-26 15:10:00,138.93,139.07,138.87,139.0,23070.0,137.7395,137.8783,137.68,137.8089,23070.0
2024-07-26 15:15:00,139.0,139.04,138.83,138.9,35313.0,137.8089,137.8486,137.6404,137.7098,35313.0
2024-07-26 15:20:00,138.89,139.09,138.86,139.05,23164.0,137.6998,137.8981,137.6701,137.8585,23164.0
2024-07-26 15:25:00,139.08,139.27,139.05,139.14,16236.0,137.8882,138.0766,137.8585,137.9477,16236.0
2024-07-26 15:30:00,139.14,139.14,138.76,138.81,60270.0,137.9477,137.9477,137.571,137.6205,60270.0
2024-07-26 15:35:00,138.8,139.0,138.79,138.96,68928.0,137.6106,137.8089,137.6007,137.7692,68928.0
2024-07-26 15:40:00,138.97,139.13,138.9,139.13,51144.0,137.7792,137.9378,137.7098,137.9378,51144.0
2024-07-26 15:45:00,139.12,139.3,138.98,139.19,29374.0,137.9279,138.1063,137.7891,137.9973,29374.0
2024-07-26 15:50:00,139.23,139.28,138.72,138.77,82482.0,138.0369,138.0865,137.5313,137.5809,82482.0
2024-07-26 15:55:00,138.77,139.11,138.69,139.06,244836.0,137.5809,137.918,137.5016,137.8684,244836.0
2024-07-29 09:30:00,139.27,139.78,138.52,138.83,97775.0,138.0766,138.5822,137.333,137.6404,97775.0
2024-07-29 09:35:00,138.74,139.03,138.68,138.76,20724.0,137.5511,137.8386,137.4916,137.571,20724.0
2024-07-29 09:40:00,138.72,138.76,138.36,138.55,32317.0,137.5313,137.571,137.1744,137.3628,32317.0
2024-07-29 09:45:00,138.59,138.82,138.44,138.54,31760.0,137.4024,137.6304,137.2537,137.3528,31760.0
2024-07-29 09:50:00,138.64,138.87,138.58,138.84,19201.0,137.452,137.68,137.3925,137.6503,19201.0
2024-07-29 09:55:00,138.89,139.37,138.89,139.37,40324.0,137.6998,138.1757,137.6998,138.1757,40324.0
2024-07-29 10:00:00,139.37,139.46,139.14,139.33,47066.0,138.1757,138.265,137.9477,138.1361,47066.0
2024-07-29 10:05:00,139.33,139.52,139.0,139.05,36635.0,138.1361,138.3245,137.8089,137.8585,36635.0
2024-07-29 10:10:00,139.02,139.03,138.5,138.52,43048.0,137.8287,137.8386,137.3132,137.333,43048.0
2024-07-29 10:15:00,138.5,138.6,138.37,138.45,21490.0,137.3132,137.4123,137.1843,137.2636,21490.0
2024-07-29 10:20:00,138.44,138.66,138.44,138.57,11543.0,137.2537,137.4718,137.2537,137.3826,11543.0
2024-07-29 10:25:00,138.55,138.6,138.39,138.59,13296.0,137.3628,137.4123,137.2041,137.4024,13296.0
2024-07-29 10:30:00,138.56,138.57,138.15,138.22,34525.0,137.3727,137.3826,136.9662,137.0356,34525.0
2024-07-29 10:35:00,138.17,138.53,138.14,138.52,37263.0,136.986,137.3429,136.9563,137.333,37263.0
2024-07-29 10:40:00,138.52,138.81,138.5,138.55,18768.0,137.333,137.6205,137.3132,137.3628,18768.0
2024-07-29 10:45:00,138.56,138.63,138.43,138.44,20911.0,137.3727,137.4421,137.2438,137.2537,20911.0
2024-07-29 10:50:00,138.42,138.44,138.25,138.3,18896.0,137.2339,137.2537,137.0653,137.1149,18896.0
2024-07-29 10:55:00,138.31,138.53,138.27,138.45,12918.0,137.1248,137.3429,137.0852,137.2636,12918.0
2024-07-29 11:00:00,138.44,138.49,138.22,138.32,11133.0,137.2537,137.3033,137.0356,137.1347,11133.0
2024-07-29 11:05:00,138.33,138.35,138.07,138.07,13048.0,137.1446,137.1645,136.8869,136.8869,13048.0
2024-07-29 11:10:00,138.06,138.26,137.96,138.23,17448.0,136.877,137.0752,136.7778,137.0455,17448.0
2024-07-29 11:15:00,138.23,138.25,138.12,138.23,10271.0,137.0455,137.0653,136.9364,137.0455,10271.0
2024-07-29 11:20:00,138.2,138.23,138.13,138.13,9438.0,137.0158,137.0455,136.9464,136.9464,9438.0
2024-07-29 11:25:00,138.15,138.22,138.1,138.14,18083.0,136.9662,137.0356,136.9166,136.9563,18083.0
2024-07-29 11:30:00,138.15,138.15,137.82,137.91,26472.0,136.9662,136.9662,136.639,136.7282,26472.0
2024-07-29 11:35:00,137.93,138.22,137.85,138.15,14122.0,136.7481,137.0356,136.6688,136.9662,14122.0
2024-07-29 11:40:00,138.15,138.22,137.98,138.2,34952.0,136.9662,137.0356,136.7976,137.0158,34952.0
2024-07-29 11:45:00,138.19,138.62,138.17,138.59,23832.0,137.0058,137.4322,136.986,137.4024,23832.0
2024-07-29 11:50:00,138.62,138.67,138.57,138.65,32525.0,137.4322,137.4817,137.3826,137.4619,32525.0
2024-07-29 11:55:00,138.69,138.74,138.54,138.55,30190.0,137.5016,137.5511,137.3528,137.3628,30190.0
2024-07-29 12:00:00,138.59,138.87,138.59,138.82,19532.0,137.4024,137.68,137.4024,137.6304,19532.0
2024-07-29 12:05:00,138.85,139.02,138.85,138.97,22051.0,137.6602,137.8287,137.6602,137.7792,22051.0
2024-07-29 12:10:00,138.99,139.23,138.98,139.19,11591.0,137.799,138.0369,137.7891,137.9973,11591.0
2024-07-29 12:15:00,139.18,139.21,139.1,139.16,16450.0,137.9874,138.0171,137.908,137.9675,16450.0
2024-07-29 12:20:00,139.18,139.22,139.15,139.17,16138.0,137.9874,138.027,137.9576,137.9774,16138.0
2024-07-29 12:25:00,139.15,139.28,139.03,139.21,15815.0,137.9576,138.0865,137.8386,138.0171,15815.0
2024-07-29 12:30:00,139.19,139.27,139.02,139.03,12124.0,137.9973,138.0766,137.8287,137.8386,12124.0
2024-07-29 12:35:00,139.06,139.15,139.03,139.09,5622.0,137.8684,137.9576,137.8386,137.8981,5622.0
2024-07-29 12:40:00,139.09,139.24,139.06,139.06,17297.0,137.8981,138.0468,137.8684,137.8684,17297.0
2024-07-29 12:45:00,139.06,139.32,139.05,139.26,10504.0,137.8684,138.1262,137.8585,138.0667,10504.0
2024-07-29 12:50:00,139.24,139.27,139.15,139.23,10362.0,138.0468,138.0766,137.9576,138.0369,10362.0
2024-07-29 12:55:00,139.24,139.28,139.12,139.12,12390.0,138.0468,138.0865,137.9279,137.9279,12390.0
2024-07-29 13:00:00,139.12,139.16,139.01,139.06,13299.0,137.9279,137.9675,137.8188,137.8684,13299.0
2024-07-29 13:05:00,139.07,139.08,138.93,139.05,15447.0,137.8783,137.8882,137.7395,137.8585,15447.0
2024-07-29 13:10:00,139.05,139.26,139.05,139.16,15347.0,137.8585,138.0667,137.8585,137.9675,15347.0
2024-07-29 13:15:00,139.15,139.2,139.05,139.13,11541.0,137.9576,138.0072,137.8585,137.9378,11541.0
2024-07-29 13:20:00,139.11,139.11,139.0,139.06,13790.0,137.918,137.918,137.8089,137.8684,13790.0
2024-07-29 13:25:00,139.06,139.06,138.9,138.91,8539.0,137.8684,137.8684,137.7098,137.7197,8539.0
2024-07-29 13:30:00,138.89,138.91,138.8,138.88,6434.0,137.6998,137.7197,137.6106,137.6899,6434.0
2024-07-29 13:35:00,138.88,138.97,138.86,138.97,9419.0,137.6899,137.7792,137.6701,137.7792,9419.0
2024-07-29 13:40:00,138.97,139.02,138.91,138.92,6752.0,137.7792,137.8287,137.7197,137.7296,6752.0
2024-07-29 13:45:00,138.92,139.05,138.89,138.97,10503.0,137.7296,137.8585,137.6998,137.7792,10503.0
2024-07-29 13:50:00,138.95,139.0,138.91,138.92,9437.0,137.7593,137.8089,137.7197,137.7296,9437.0
2024-07-29 13:55:00,138.9,138.99,138.88,138.95,9101.0,137.7098,137.799,137.6899,137.7593,9101.0
2024-07-29 14:00:00,138.91,138.94,138.8,138.86,26040.0,137.7197,137.7494,137.6106,137.6701,26040.0
2024-07-29 14:05:00,138.88,138.97,138.75,138.78,42095.0,137.6899,137.7792,137.561,137.5908,42095.0
2024-07-29 14:10:00,138.78,138.88,138.75,138.82,7122.0,137.5908,137.6899,137.561,137.6304,7122.0
2024-07-29 14:15:00,138.8,138.8,138.62,138.73,8631.0,137.6106,137.6106,137.4322,137.5412,8631.0
2024-07-29 14:20:00,138.69,138.76,138.53,138.56,11131.0,137.5016,137.571,137.3429,137.3727,11131.0
2024-07-29 14:25:00,138.56,138.67,138.52,138.62,12948.0,137.3727,137.4817,137.333,137.4322,12948.0
2024-07-29 14:30:00,138.62,138.62,138.53,138.61,14859.0,137.4322,137.4322,137.3429,137.4222,14859.0
2024-07-29 14:35:00,138.63,138.66,138.47,138.47,11711.0,137.4421,137.4718,137.2834,137.2834,11711.0
2024-07-29 14:40:00,138.49,138.69,138.47,138.66,12090.0,137.3033,137.5016,137.2834,137.4718,12090.0
2024-07-29 14:45:00,138.65,138.7,138.44,138.5,13905.0,137.4619,137.5115,137.2537,137.3132,13905.0
2024-07-29 14:50:00,138.51,138.61,138.45,138.61,9201.0,137.3231,137.4222,137.2636,137.4222,9201.0
2024-07-29 14:55:00,138.62,138.76,138.61,138.73,9919.0,137.4322,137.571,137.4222,137.5412,9919.0
2024-07-29 15:00:00,138.71,138.82,138.63,138.73,13261.0,137.5214,137.6304,137.4421,137.5412,13261.0
2024-07-29 15:05:00,138.76,138.83,138.67,138.67,9590.0,137.571,137.6404,137.4817,137.4817,9590.0
2024-07-29 15:10:00,138.7,138.78,138.7,138.74,8993.0,137.5115,137.5908,137.5115,137.5511,8993.0
2024-07-29 15:15:00,138.73,138.84,138.68,138.84,16869.0,137.5412,137.6503,137.4916,137.6503,16869.0
2024-07-29 15:20:00,138.83,138.89,138.76,138.8,22260.0,137.6404,137.6998,137.571,137.6106,22260.0
2024-07-29 15:25:00,138.76,138.77,138.66,138.67,14841.0,137.571,137.5809,137.4718,137.4817,14841.0
2024-07-29 15:30:00,138.65,138.7,138.52,138.59,27343.0,137.4619,137.5115,137.333,137.4024,27343.0
2024-07-29 15:35:00,138.6,138.75,138.58,138.69,23622.0,137.4123,137.561,137.3925,137.5016,23622.0
2024-07-29 15:40:00,138.7,138.73,138.62,138.64,28925.0,137.5115,137.5412,137.4322,137.452,28925.0
2024-07-29 15:45:00,138.62,138.66,138.56,138.63,47150.0,137.4322,137.4718,137.3727,137.4421,47150.0
2024-07-29 15:50:00,138.64,138.71,138.42,138.52,70712.0,137.452,137.5214,137.2339,137.333,70712.0
2024-07-29 15:55:00,138.55,138.6,138.24,138.37,236000.0,137.3628,137.4123,137.0554,137.1843,236000.0
2024-07-30 09:30:00,139.07,139.44,138.87,139.12,92238.0,137.8783,138.2451,137.68,137.9279,92238.0
2024-07-30 09:35:00,139.16,139.57,139.16,139.39,22193.0,137.9675,138.374,137.9675,138.1956,22193.0
2024-07-30 09:40:00,139.34,139.51,138.82,138.86,25585.0,138.146,138.3145,137.6304,137.6701,25585.0
2024-07-30 09:45:00,138.84,139.24,138.84,139.19,18641.0,137.6503,138.0468,137.6503,137.9973,18641.0
2024-07-30 09:50:00,139.17,139.27,138.93,139.16,17310.0,137.9774,138.0766,137.7395,137.9675,17310.0
2024-07-30 09:55:00,139.19,139.3,139.01,139.17,27566.0,137.9973,138.1063,137.8188,137.9774,27566.0
2024-07-30 10:00:00,139.17,139.3,138.85,138.9,22264.0,137.9774,138.1063,137.6602,137.7098,22264.0
2024-07-30 10:05:00,138.93,138.96,138.75,138.91,36292.0,137.7395,137.7692,137.561,137.7197,36292.0
2024-07-30 10:10:00,138.94,139.13,138.79,139.13,18475.0,137.7494,137.9378,137.6007,137.9378,18475.0
2024-07-30 10:15:00,139.14,139.26,138.94,138.96,16996.0,137.9477,138.0667,137.7494,137.7692,16996.0
2024-07-30 10:20:00,138.98,139.01,138.86,138.88,13758.0,137.7891,137.8188,137.6701,137.6899,13758.0
2024-07-30 10:25:00,138.89,138.96,138.81,138.9,38811.0,137.6998,137.7692,137.6205,137.7098,38811.0
2024-07-30 10:30:00,138.88,139.13,138.88,139.03,31259.0,137.6899,137.9378,137.6899,137.8386,31259.0
2024-07-30 10:35:00,139.03,139.04,138.63,138.74,51792.0,137.8386,137.8486,137.4421,137.5511,51792.0
2024-07-30 10:40:00,138.72,138.78,138.36,138.51,31413.0,137.5313,137.5908,137.1744,137.3231,31413.0
2024-07-30 10:45:00,138.5,138.59,138.43,138.52,14037.0,137.3132,137.4024,137.2438,137.333,14037.0
2024-07-30 10:50:00,138.54,138.61,138.45,138.56,15213.0,137.3528,137.4222,137.2636,137.3727,15213.0
2024-07-30 10:55:00,138.51,138.53,138.29,138.33,20985.0,137.3231,137.3429,137.105,137.1446,20985.0
2024-07-30 11:00:00,138.31,138.35,137.67,137.67,37121.0,137.1248,137.1645,136.4903,136.4903,37121.0
2024-07-30 11:05:00,137.72,137.72,137.46,137.58,26669.0,136.5399,136.5399,136.2821,136.4011,26669.0
2024-07-30 11:10:00,137.56,137.74,137.43,137.46,34533.0,136.3812,136.5597,136.2524,136.2821,34533.0
2024-07-30 11:15:00,137.47,137.56,137.25,137.35,42932.0,136.292,136.3812,136.0739,136.173,42932.0
2024-07-30 11:20:00,137.36,137.46,137.32,137.44,27497.0,136.183,136.2821,136.1433,136.2623,27497.0
2024-07-30 11:25:00,137.46,137.49,137.1,137.1,41837.0,136.2821,136.3118,135.9252,135.9252,41837.0
2024-07-30 11:30:00,137.1,137.26,137.1,137.26,19474.0,135.9252,136.0838,135.9252,136.0838,19474.0
2024-07-30 11:35:00,137.24,137.28,136.68,136.77,70140.0,136.064,136.1036,135.5088,135.598,70140.0
2024-07-30 11:40:00,136.74,136.83,136.61,136.75,41346.0,135.5683,135.6575,135.4394,135.5782,41346.0
2024-07-30 11:45:00,136.77,136.8,136.67,136.67,37382.0,135.598,135.6278,135.4989,135.4989,37382.0
2024-07-30 11:50:00,136.67,136.69,136.41,136.43,43189.0,135.4989,135.5187,135.2411,135.2609,43189.0
2024-07-30 11:55:00,136.44,136.61,136.18,136.35,35052.0,135.2708,135.4394,135.0131,135.1816,35052.0
2024-07-30 12:00:00,136.35,136.44,136.18,136.2,31269.0,135.1816,135.2708,135.0131,135.0329,31269.0
2024-07-30 12:05:00,136.21,136.32,136.14,136.31,31420.0,135.0428,135.1519,134.9734,135.142,31420.0
2024-07-30 12:10:00,136.31,136.32,136.11,136.16,27881.0,135.142,135.1519,134.9437,134.9932,27881.0
2024-07-30 12:15:00,136.16,136.22,136.04,136.1,56947.0,134.9932,135.0527,134.8743,134.9338,56947.0
2024-07-30 12:20:00,136.1,136.1,135.81,135.89,49536.0,134.9338,134.9338,134.6462,134.7256,49536.0
2024-07-30 12:25:00,135.88,136.07,135.86,136.07,38070.0,134.7156,134.904,134.6958,134.904,38070.0
2024-07-30 12:30:00,136.06,136.07,135.76,135.8,41954.0,134.8941,134.904,134.5967,134.6363,41954.0
2024-07-30 12:35:00,135.8,135.95,135.67,135.95,38655.0,134.6363,134.785,134.5074,134.785,38655.0
2024-07-30 12:40:00,135.96,135.98,135.61,135.62,35150.0,134.795,134.8148,134.448,134.4579,35150.0
2024-07-30 12:45:00,135.64,135.65,135.38,135.47,56231.0,134.4777,134.4876,134.2199,134.3092,56231.0
2024-07-30 12:50:00,135.48,135.53,135.12,135.13,63812.0,134.3191,134.3686,133.9622,133.9721,63812.0
2024-07-30 12:55:00,135.14,135.24,134.96,135.21,73399.0,133.982,134.0811,133.8035,134.0514,73399.0
2024-07-30 13:00:00,135.18,135.34,135.0,135.32,41355.0,134.0216,134.1803,133.8432,134.1604,41355.0
2024-07-30 13:05:00,135.31,135.89,135.31,135.74,36472.0,134.1505,134.7256,134.1505,134.5768,36472.0
2024-07-30 13:10:00,135.73,135.81,135.51,135.78,42458.0,134.5669,134.6462,134.3488,134.6165,42458.0
2024-07-30 13:15:00,135.8,135.9,135.68,135.82,35783.0,134.6363,134.7355,134.5174,134.6562,35783.0
2024-07-30 13:20:00,135.83,135.98,135.78,135.96,26357.0,134.6661,134.8148,134.6165,134.795,26357.0
2024-07-30 13:25:00,135.99,136.08,135.84,136.08,35051.0,134.8247,134.9139,134.676,134.9139,35051.0
2024-07-30 13:30:00,136.08,136.14,135.83,135.92,26629.0,134.9139,134.9734,134.6661,134.7553,26629.0
2024-07-30 13:35:00,135.89,136.16,135.84,136.12,22097.0,134.7256,134.9932,134.676,134.9536,22097.0
2024-07-30 13:40:00,136.11,136.11,135.98,136.03,17871.0,134.9437,134.9437,134.8148,134.8644,17871.0
2024-07-30 13:45:00,136.02,136.05,135.91,136.0,24450.0,134.8544,134.8842,134.7454,134.8346,24450.0
2024-07-30 13:50:00,135.99,136.04,135.94,135.96,22383.0,134.8247,134.8743,134.7751,134.795,22383.0
2024-07-30 13:55:00,135.98,136.03,135.94,135.97,44622.0,134.8148,134.8644,134.7751,134.8049,44622.0
2024-07-30 14:00:00,135.98,136.11,135.96,136.06,26094.0,134.8148,134.9437,134.795,134.8941,26094.0
2024-07-30 14:05:00,136.06,136.11,135.95,136.0,31901.0,134.8941,134.9437,134.785,134.8346,31901.0
2024-07-30 14:10:00,136.01,136.24,135.97,136.17,47952.0,134.8445,135.0726,134.8049,135.0032,47952.0
2024-07-30 14:15:00,136.17,136.28,136.13,136.21,29672.0,135.0032,135.1122,134.9635,135.0428,29672.0
2024-07-30 14:20:00,136.21,136.36,136.0,136.06,103023.0,135.0428,135.1915,134.8346,134.8941,103023.0
2024-07-30 14:25:00,136.06,136.19,136.04,136.17,30186.0,134.8941,135.023,134.8743,135.0032,30186.0
2024-07-30 14:30:00,136.16,136.36,136.15,136.17,28674.0,134.9932,135.1915,134.9833,135.0032,28674.0
2024-07-30 14:35:00,136.12,136.23,136.11,136.18,20966.0,134.9536,135.0626,134.9437,135.0131,20966.0
2024-07-30 14:40:00,136.18,136.22,136.11,136.14,39803.0,135.0131,135.0527,134.9437,134.9734,39803.0
2024-07-30 14:45:00,136.16,136.18,136.02,136.09,24853.0,134.9932,135.0131,134.8544,134.9238,24853.0
2024-07-30 14:50:00,136.1,136.17,136.02,136.1,34392.0,134.9338,135.0032,134.8544,134.9338,34392.0
2024-07-30 14:55:00,136.07,136.11,135.95,136.04,56111.0,134.904,134.9437,134.785,134.8743,56111.0
2024-07-30 15:00:00,136.06,136.07,135.71,135.76,50855.0,134.8941,134.904,134.5471,134.5967,50855.0
2024-07-30 15:05:00,135.75,135.82,135.68,135.76,43437.0,134.5868,134.6562,134.5174,134.5967,43437.0
2024-07-30 15:10:00,135.77,135.79,135.47,135.52,50424.0,134.6066,134.6264,134.3092,134.3587,50424.0
2024-07-30 15:15:00,135.51,135.8,135.51,135.71,45671.0,134.3488,134.6363,134.3488,134.5471,45671.0
2024-07-30 15:20:00,135.7,135.81,135.57,135.75,60157.0,134.5372,134.6462,134.4083,134.5868,60157.0
2024-07-30 15:25:00,135.75,135.89,135.63,135.87,54716.0,134.5868,134.7256,134.4678,134.7057,54716.0
2024-07-30 15:30:00,135.86,135.92,135.52,135.53,76264.0,134.6958,134.7553,134.3587,134.3686,76264.0
2024-07-30 15:35:00,135.52,135.74,135.43,135.57,102729.0,134.3587,134.5768,134.2695,134.4083,102729.0
2024-07-30 15:40:00,135.58,135.93,135.58,135.93,57051.0,134.4182,134.7652,134.4182,134.7652,57051.0
2024-07-30 15:45:00,135.94,136.34,135.88,136.27,84111.0,134.7751,135.1717,134.7156,135.1023,84111.0
2024-07-30 15:50:00,136.26,136.45,136.03,136.09,181102.0,135.0924,135.2808,134.8644,134.9238,181102.0
2024-07-30 15:55:00,136.09,136.31,135.61,135.67,430820.0,134.9238,135.142,134.448,134.5074,430820.0
2024-07-31 09:30:00,139.69,140.26,138.8,138.95,308372.0,138.493,139.0581,137.6106,137.7593,308372.0
2024-07-31 09:35:00,139.09,140.3,139.05,139.85,197831.0,137.8981,139.0978,137.8585,138.6516,197831.0
2024-07-31 09:40:00,139.95,140.43,139.8,139.93,319247.0,138.7508,139.2267,138.6021,138.7309,319247.0
2024-07-31 09:45:00,140.07,140.3,139.98,140.15,131266.0,138.8697,139.0978,138.7805,138.9491,131266.0
2024-07-31 09:50:00,140.15,140.88,140.14,140.58,137982.0,138.9491,139.6728,138.9391,139.3754,137982.0
2024-07-31 09:55:00,140.57,141.22,140.51,140.99,172533.0,139.3655,140.0099,139.306,139.7819,172533.0
2024-07-31 10:00:00,141.12,141.55,141.11,141.36,57996.0,139.9107,140.3371,139.9008,140.1487,57996.0
2024-07-31 10:05:00,141.33,141.42,140.81,140.86,49693.0,140.1189,140.2082,139.6034,139.653,49693.0
2024-07-31 10:10:00,140.88,141.16,140.69,140.98,51019.0,139.6728,139.9504,139.4844,139.7719,51019.0
2024-07-31 10:15:00,140.98,141.02,140.73,140.88,40266.0,139.7719,139.8116,139.5241,139.6728,40266.0
2024-07-31 10:20:00,140.85,141.21,140.75,140.83,116224.0,139.6431,140.0,139.5439,139.6232,116224.0
2024-07-31 10:25:00,140.83,140.96,140.51,140.81,35416.0,139.6232,139.7521,139.306,139.6034,35416.0
2024-07-31 10:30:00,140.83,141.11,140.82,141.08,29519.0,139.6232,139.9008,139.6133,139.8711,29519.0
2024-07-31 10:35:00,141.07,141.32,141.03,141.32,31006.0,139.8612,140.109,139.8215,140.109,31006.0
2024-07-31 10:40:00,141.31,141.32,140.69,140.71,58414.0,140.0991,140.109,139.4844,139.5043,58414.0
2024-07-31 10:45:00,140.7,140.86,140.35,140.4,50958.0,139.4943,139.653,139.1473,139.1969,50958.0
2024-07-31 10:50:00,140.4,140.41,139.84,140.02,62321.0,139.1969,139.2068,138.6417,138.8202,62321.0
2024-07-31 10:55:00,140.02,140.48,139.91,140.43,47439.0,138.8202,139.2762,138.7111,139.2267,47439.0
2024-07-31 11:00:00,140.46,140.63,140.37,140.5,24877.0,139.2564,139.4249,139.1672,139.2961,24877.0
2024-07-31 11:05:00,140.47,140.53,140.04,140.07,118518.0,139.2663,139.3258,138.84,138.8697,118518.0
2024-07-31 11:10:00,140.07,140.2,139.82,139.96,39103.0,138.8697,138.9986,138.6219,138.7607,39103.0
2024-07-31 11:15:00,139.93,139.96,139.62,139.7,15235.0,138.7309,138.7607,138.4236,138.5029,15235.0
2024-07-31 11:20:00,139.7,139.7,139.35,139.59,30566.0,138.5029,138.5029,138.1559,138.3939,30566.0
2024-07-31 11:25:00,139.63,139.83,139.6,139.61,23769.0,138.4335,138.6318,138.4038,138.4137,23769.0
2024-07-31 11:30:00,139.63,139.71,139.51,139.51,31342.0,138.4335,138.5128,138.3145,138.3145,31342.0
2024-07-31 11:35:00,139.54,139.59,139.4,139.4,32310.0,138.3443,138.3939,138.2055,138.2055,32310.0
2024-07-31 11:40:00,139.43,139.62,139.35,139.5,24513.0,138.2352,138.4236,138.1559,138.3046,24513.0
2024-07-31 11:45:00,139.52,139.52,139.41,139.43,15996.0,138.3245,138.3245,138.2154,138.2352,15996.0
2024-07-31 11:50:00,139.44,139.48,139.17,139.2,21411.0,138.2451,138.2848,137.9774,138.0072,21411.0
2024-07-31 11:55:00,139.19,139.21,138.97,139.14,25773.0,137.9973,138.0171,137.7792,137.9477,25773.0
2024-07-31 12:00:00,139.13,139.19,139.02,139.03,19941.0,137.9378,137.9973,137.8287,137.8386,19941.0
2024-07-31 12:05:00,139.04,139.11,138.91,139.1,26146.0,137.8486,137.918,137.7197,137.908,26146.0
2024-07-31 12:10:00,139.12,139.47,139.11,139.44,22593.0,137.9279,138.2749,137.918,138.2451,22593.0
2024-07-31 12:15:00,139.41,139.46,139.34,139.36,26581.0,138.2154,138.265,138.146,138.1658,26581.0
2024-07-31 12:20:00,139.37,139.64,139.26,139.26,175269.0,138.1757,138.4434,138.0667,138.0667,175269.0
2024-07-31 12:25:00,139.23,139.37,139.15,139.31,32740.0,138.0369,138.1757,137.9576,138.1162,32740.0
2024-07-31 12:30:00,139.27,139.36,139.11,139.35,32566.0,138.0766,138.1658,137.918,138.1559,32566.0
2024-07-31 12:35:00,139.34,139.4,139.0,139.11,26256.0,138.146,138.2055,137.8089,137.918,26256.0
2024-07-31 12:40:00,139.08,139.24,139.05,139.18,16940.0,137.8882,138.0468,137.8585,137.9874,16940.0
2024-07-31 12:45:00,139.18,139.22,139.06,139.12,20531.0,137.9874,138.027,137.8684,137.9279,20531.0
2024-07-31 12:50:00,139.13,139.18,139.01,139.02,23910.0,137.9378,137.9874,137.8188,137.8287,23910.0
2024-07-31 12:55:00,139.03,139.19,138.96,139.08,23358.0,137.8386,137.9973,137.7692,137.8882,23358.0
2024-07-31 13:00:00,139.06,139.26,138.99,139.25,18267.0,137.8684,138.0667,137.799,138.0568,18267.0
2024-07-31 13:05:00,139.21,139.32,139.14,139.22,25047.0,138.0171,138.1262,137.9477,138.027,25047.0
2024-07-31 13:10:00,139.19,139.43,139.17,139.38,18680.0,137.9973,138.2352,137.9774,138.1856,18680.0
2024-07-31 13:15:00,139.35,139.38,139.22,139.37,23127.0,138.1559,138.1856,138.027,138.1757,23127.0
2024-07-31 13:20:00,139.36,139.36,139.17,139.17,30149.0,138.1658,138.1658,137.9774,137.9774,30149.0
2024-07-31 13:25:00,139.14,139.2,139.06,139.15,29158.0,137.9477,138.0072,137.8684,137.9576,29158.0
2024-07-31 13:30:00,139.15,139.15,138.74,138.79,32685.0,137.9576,137.9576,137.5511,137.6007,32685.0
2024-07-31 13:35:00,138.81,138.94,138.78,138.89,19364.0,137.6205,137.7494,137.5908,137.6998,19364.0
2024-07-31 13:40:00,138.86,139.01,138.7,138.95,18612.0,137.6701,137.8188,137.5115,137.7593,18612.0
2024-07-31 13:45:00,138.92,139.05,138.85,139.04,17185.0,137.7296,137.8585,137.6602,137.8486,17185.0
2024-07-31 13:50:00,139.12,139.21,139.1,139.16,33889.0,137.9279,138.0171,137.908,137.9675,33889.0
2024-07-31 13:55:00,139.14,139.16,138.98,139.06,14510.0,137.9477,137.9675,137.7891,137.8684,14510.0
2024-07-31 14:00:00,139.14,139.22,139.0,139.11,16185.0,137.9477,138.027,137.8089,137.918,16185.0
2024-07-31 14:05:00,139.14,139.26,139.02,139.08,21170.0,137.9477,138.0667,137.8287,137.8882,21170.0
2024-07-31 14:10:00,139.06,139.23,139.03,139.18,21624.0,137.8684,138.0369,137.8386,137.9874,21624.0
2024-07-31 14:15:00,139.17,139.42,139.16,139.28,57777.0,137.9774,138.2253,137.9675,138.0865,57777.0
2024-07-31 14:20:00,139.28,139.35,139.18,139.27,15275.0,138.0865,138.1559,137.9874,138.0766,15275.0
2024-07-31 14:25:00,139.28,139.31,139.18,139.19,19535.0,138.0865,138.1162,137.9874,137.9973,19535.0
2024-07-31 14:30:00,139.2,139.44,139.19,139.37,45881.0,138.0072,138.2451,137.9973,138.1757,45881.0
2024-07-31 14:35:00,139.37,139.39,139.15,139.27,31889.0,138.1757,138.1956,137.9576,138.0766,31889.0
2024-07-31 14:40:00,139.31,139.51,139.26,139.5,18944.0,138.1162,138.3145,138.0667,138.3046,18944.0
2024-07-31 14:45:00,139.48,139.61,139.4,139.61,30684.0,138.2848,138.4137,138.2055,138.4137,30684.0
2024-07-31 14:50:00,139.62,139.81,139.53,139.53,31574.0,138.4236,138.612,138.3344,138.3344,31574.0
2024-07-31 14:55:00,139.52,139.63,139.43,139.54,17642.0,138.3245,138.4335,138.2352,138.3443,17642.0
2024-07-31 15:00:00,139.52,139.63,139.38,139.4,21507.0,138.3245,138.4335,138.1856,138.2055,21507.0
2024-07-31 15:05:00,139.4,139.64,139.33,139.41,16082.0,138.2055,138.4434,138.1361,138.2154,16082.0
2024-07-31 15:10:00,139.42,139.52,139.33,139.45,16217.0,138.2253,138.3245,138.1361,138.2551,16217.0
2024-07-31 15:15:00,139.49,139.77,139.19,139.25,28383.0,138.2947,138.5723,137.9973,138.0568,28383.0
2024-07-31 15:20:00,139.23,139.3,138.94,138.94,54799.0,138.0369,138.1063,137.7494,137.7494,54799.0
2024-07-31 15:25:00,138.95,139.03,138.66,138.8,46094.0,137.7593,137.8386,137.4718,137.6106,46094.0
2024-07-31 15:30:00,138.8,139.08,138.71,139.0,47151.0,137.6106,137.8882,137.5214,137.8089,47151.0
2024-07-31 15:35:00,138.97,139.46,138.96,139.44,29782.0,137.7792,138.265,137.7692,138.2451,29782.0
2024-07-31 15:40:00,139.47,139.89,139.4,139.8,30686.0,138.2749,138.6913,138.2055,138.6021,30686.0
2024-07-31 15:45:00,139.78,139.9,139.43,139.58,72198.0,138.5822,138.7012,138.2352,138.3839,72198.0
2024-07-31 15:50:00,139.57,139.8,139.08,139.51,109361.0,138.374,138.6021,137.8882,138.3145,109361.0
2024-07-31 15:55:00,139.49,139.65,139.33,139.42,230023.0,138.2947,138.4533,138.1361,138.2253,230023.0
2024-08-01 09:30:00,139.29,139.54,138.33,138.45,101189.0,138.0964,138.3443,137.1446,137.2636,101189.0
2024-08-01 09:35:00,138.43,138.57,137.93,138.51,36914.0,137.2438,137.3826,136.7481,137.3231,36914.0
2024-08-01 09:40:00,138.5,138.93,138.31,138.87,36352.0,137.3132,137.7395,137.1248,137.68,36352.0
2024-08-01 09:45:00,138.86,139.1,138.72,138.94,38094.0,137.6701,137.908,137.5313,137.7494,38094.0
2024-08-01 09:50:00,138.97,139.39,138.85,139.34,46500.0,137.7792,138.1956,137.6602,138.146,46500.0
2024-08-01 09:55:00,139.34,139.85,139.21,139.82,57453.0,138.146,138.6516,138.0171,138.6219,57453.0
2024-08-01 10:00:00,139.81,140.39,139.74,140.27,54755.0,138.612,139.187,138.5426,139.068,54755.0
2024-08-01 10:05:00,140.29,140.38,139.9,140.16,72176.0,139.0879,139.1771,138.7012,138.959,72176.0
2024-08-01 10:10:00,140.12,140.24,139.49,139.5,36790.0,138.9193,139.0383,138.2947,138.3046,36790.0
2024-08-01 10:15:00,139.45,139.5,139.24,139.31,21367.0,138.2551,138.3046,138.0468,138.1162,21367.0
2024-08-01 10:20:00,139.34,139.38,138.95,139.29,28734.0,138.146,138.1856,137.7593,138.0964,28734.0
2024-08-01 10:25:00,139.36,139.38,139.12,139.12,16840.0,138.1658,138.1856,137.9279,137.9279,16840.0
2024-08-01 10:30:00,139.12,139.36,139.03,139.36,23988.0,137.9279,138.1658,137.8386,138.1658,23988.0
2024-08-01 10:35:00,139.33,139.43,139.12,139.35,25694.0,138.1361,138.2352,137.9279,138.1559,25694.0
2024-08-01 10:40:00,139.32,139.59,139.28,139.45,24382.0,138.1262,138.3939,138.0865,138.2551,24382.0
2024-08-01 10:45:00,139.44,139.48,138.83,138.86,26869.0,138.2451,138.2848,137.6404,137.6701,26869.0
2024-08-01 10:50:00,138.88,139.33,138.87,139.21,21820.0,137.6899,138.1361,137.68,138.0171,21820.0
2024-08-01 10:55:00,139.18,139.26,139.02,139.05,22569.0,137.9874,138.0667,137.8287,137.8585,22569.0
2024-08-01 11:00:00,139.05,139.12,138.69,138.7,44383.0,137.8585,137.9279,137.5016,137.5115,44383.0
2024-08-01 11:05:00,138.72,138.74,138.48,138.61,52790.0,137.5313,137.5511,137.2934,137.4222,52790.0
2024-08-01 11:10:00,138.64,138.78,138.53,138.76,30608.0,137.452,137.5908,137.3429,137.571,30608.0
2024-08-01 11:15:00,138.77,139.0,138.66,139.0,22282.0,137.5809,137.8089,137.4718,137.8089,22282.0
2024-08-01 11:20:00,139.01,139.05,138.86,138.92,19730.0,137.8188,137.8585,137.6701,137.7296,19730.0
2024-08-01 11:25:00,138.92,139.08,138.92,138.97,17793.0,137.7296,137.8882,137.7296,137.7792,17793.0
2024-08-01 11:30:00,138.97,139.12,138.85,138.91,17118.0,137.7792,137.9279,137.6602,137.7197,17118.0
2024-08-01 11:35:00,138.89,138.95,138.7,138.74,19196.0,137.6998,137.7593,137.5115,137.5511,19196.0
2024-08-01 11:40:00,138.72,138.72,138.35,138.41,25312.0,137.5313,137.5313,137.1645,137.224,25312.0
2024-08-01 11:45:00,138.3,138.37,138.03,138.34,35306.0,137.1149,137.1843,136.8472,137.1546,35306.0
2024-08-01 11:50:00,138.34,138.85,138.33,138.6,31348.0,137.1546,137.6602,137.1446,137.4123,31348.0
2024-08-01 11:55:00,138.58,138.86,138.58,138.63,18495.0,137.3925,137.6701,137.3925,137.4421,18495.0
2024-08-01 12:00:00,138.61,138.95,138.6,138.91,9215.0,137.4222,137.7593,137.4123,137.7197,9215.0
2024-08-01 12:05:00,138.91,139.19,138.86,138.95,19080.0,137.7197,137.9973,137.6701,137.7593,19080.0
2024-08-01 12:10:00,138.98,139.04,138.84,138.91,13636.0,137.7891,137.8486,137.6503,137.7197,13636.0
2024-08-01 12:15:00,138.96,139.01,138.57,138.57,29502.0,137.7692,137.8188,137.3826,137.3826,29502.0
2024-08-01 12:20:00,138.58,138.65,138.35,138.4,27520.0,137.3925,137.4619,137.1645,137.214,27520.0
2024-08-01 12:25:00,138.37,138.46,138.19,138.46,10749.0,137.1843,137.2735,137.0058,137.2735,10749.0
2024-08-01 12:30:00,138.44,138.46,138.29,138.29,18412.0,137.2537,137.2735,137.105,137.105,18412.0
2024-08-01 12:35:00,138.28,138.43,138.17,138.18,20732.0,137.0951,137.2438,136.986,136.9959,20732.0
2024-08-01 12:40:00,138.16,138.25,138.06,138.19,26464.0,136.9761,137.0653,136.877,137.0058,26464.0
2024-08-01 12:45:00,138.19,138.25,138.08,138.17,20880.0,137.0058,137.0653,136.8968,136.986,20880.0
2024-08-01 12:50:00,138.19,138.19,137.97,138.16,17217.0,137.0058,137.0058,136.7877,136.9761,17217.0
2024-08-01 12:55:00,138.18,138.27,137.98,138.0,13314.0,136.9959,137.0852,136.7976,136.8175,13314.0
2024-08-01 13:00:00,137.97,137.99,137.8,137.88,23657.0,136.7877,136.8076,136.6192,136.6985,23657.0
2024-08-01 13:05:00,137.91,137.91,137.58,137.58,17273.0,136.7282,136.7282,136.4011,136.4011,17273.0
2024-08-01 13:10:00,137.59,137.61,137.38,137.48,42070.0,136.411,136.4308,136.2028,136.3019,42070.0
2024-08-01 13:15:00,137.43,137.46,137.26,137.28,21280.0,136.2524,136.2821,136.0838,136.1036,21280.0
2024-08-01 13:20:00,137.26,137.34,137.14,137.2,20323.0,136.0838,136.1631,135.9648,136.0243,20323.0
2024-08-01 13:25:00,137.21,137.45,136.98,137.25,86571.0,136.0342,136.2722,135.8062,136.0739,86571.0
2024-08-01 13:30:00,137.25,137.27,136.7,136.76,37710.0,136.0739,136.0937,135.5286,135.5881,37710.0
2024-08-01 13:35:00,136.78,136.92,136.42,136.44,47617.0,135.6079,135.7467,135.251,135.2708,47617.0
2024-08-01 13:40:00,136.42,136.6,136.34,136.54,30727.0,135.251,135.4295,135.1717,135.37,30727.0
2024-08-01 13:45:00,136.57,136.7,136.34,136.4,23580.0,135.3997,135.5286,135.1717,135.2312,23580.0
2024-08-01 13:50:00,136.36,136.75,136.31,136.73,32176.0,135.1915,135.5782,135.142,135.5584,32176.0
2024-08-01 13:55:00,136.75,137.05,136.65,137.0,32121.0,135.5782,135.8756,135.479,135.826,32121.0
2024-08-01 14:00:00,137.01,137.02,136.71,136.75,10738.0,135.836,135.8459,135.5385,135.5782,10738.0
2024-08-01 14:05:00,136.76,136.76,136.51,136.53,13552.0,135.5881,135.5881,135.3402,135.3601,13552.0
2024-08-01 14:10:00,136.56,136.56,136.3,136.3,25564.0,135.3898,135.3898,135.132,135.132,25564.0
2024-08-01 14:15:00,136.32,136.38,136.12,136.17,19884.0,135.1519,135.2114,134.9536,135.0032,19884.0
2024-08-01 14:20:00,136.19,136.42,136.19,136.25,35783.0,135.023,135.251,135.023,135.0825,35783.0
2024-08-01 14:25:00,136.27,136.34,136.05,136.17,35291.0,135.1023,135.1717,134.8842,135.0032,35291.0
2024-08-01 14:30:00,136.14,136.27,136.08,136.27,31885.0,134.9734,135.1023,134.9139,135.1023,31885.0
2024-08-01 14:35:00,136.27,136.38,136.2,136.28,27714.0,135.1023,135.2114,135.0329,135.1122,27714.0
2024-08-01 14:40:00,136.28,136.44,136.16,136.19,22795.0,135.1122,135.2708,134.9932,135.023,22795.0
2024-08-01 14:45:00,136.15,136.23,135.96,135.97,30073.0,134.9833,135.0626,134.795,134.8049,30073.0
2024-08-01 14:50:00,136.0,136.26,135.77,136.2,66637.0,134.8346,135.0924,134.6066,135.0329,66637.0
2024-08-01 14:55:00,136.2,136.4,136.16,136.38,26971.0,135.0329,135.2312,134.9932,135.2114,26971.0
2024-08-01 15:00:00,136.36,136.67,136.34,136.64,80415.0,135.1915,135.4989,135.1717,135.4691,80415.0
2024-08-01 15:05:00,136.64,136.65,136.34,136.63,44539.0,135.4691,135.479,135.1717,135.4592,44539.0
2024-08-01 15:10:00,136.61,136.73,136.54,136.58,25534.0,135.4394,135.5584,135.37,135.4096,25534.0
2024-08-01 15:15:00,136.57,136.81,136.43,136.72,32399.0,135.3997,135.6377,135.2609,135.5484,32399.0
2024-08-01 15:20:00,136.69,136.76,136.59,136.6,19341.0,135.5187,135.5881,135.4196,135.4295,19341.0
2024-08-01 15:25:00,136.63,136.74,136.51,136.7,37110.0,135.4592,135.5683,135.3402,135.5286,37110.0
2024-08-01 15:30:00,136.72,137.23,136.72,136.94,112434.0,135.5484,136.0541,135.5484,135.7666,112434.0
2024-08-01 15:35:00,136.97,137.42,136.97,137.33,83091.0,135.7963,136.2424,135.7963,136.1532,83091.0
2024-08-01 15:40:00,137.33,137.36,137.05,137.11,49475.0,136.1532,136.183,135.8756,135.9351,49475.0
2024-08-01 15:45:00,137.15,137.55,137.15,137.48,55325.0,135.9748,136.3713,135.9748,136.3019,55325.0
2024-08-01 15:50:00,137.51,137.94,137.18,137.32,118136.0,136.3317,136.758,136.0045,136.1433,118136.0
2024-08-01 15:55:00,137.33,137.64,137.22,137.51,381241.0,136.1532,136.4606,136.0442,136.3317,381241.0
2024-08-02 09:30:00,132.77,133.08,132.05,132.3,354091.0,131.6323,131.9396,130.9185,131.1663,354091.0
2024-08-02 09:35:00,132.31,133.68,131.8,133.52,184506.0,131.1762,132.5345,130.6706,132.3759,184506.0
2024-08-02 09:40:00,133.62,134.16,133.24,134.07,146980.0,132.475,133.0104,132.0983,132.9212,146980.0
2024-08-02 09:45:00,134.08,134.1,133.13,133.5,113814.0,132.9311,132.9509,131.9892,132.356,113814.0
2024-08-02 09:50:00,133.52,133.56,132.65,132.71,55372.0,132.3759,132.4155,131.5133,131.5728,55372.0
2024-08-02 09:55:00,132.75,133.27,132.75,133.05,38433.0,131.6125,132.128,131.6125,131.9099,38433.0
2024-08-02 10:00:00,133.07,133.18,132.75,132.78,64879.0,131.9297,132.0388,131.6125,131.6422,64879.0
2024-08-02 10:05:00,132.8,132.84,132.1,132.24,96398.0,131.662,131.7017,130.968,131.1068,96398.0
2024-08-02 10:10:00,132.24,132.31,131.89,131.89,55215.0,131.1068,131.1762,130.7598,130.7598,55215.0
2024-08-02 10:15:00,131.91,132.38,131.9,132.09,100047.0,130.7797,131.2456,130.7697,130.9581,100047.0
2024-08-02 10:20:00,132.1,132.46,131.84,132.31,74327.0,130.968,131.3249,130.7103,131.1762,74327.0
2024-08-02 10:25:00,132.31,132.63,132.29,132.55,62556.0,131.1762,131.4935,131.1564,131.4142,62556.0
2024-08-02 10:30:00,132.52,132.96,132.47,132.86,53614.0,131.3844,131.8207,131.3349,131.7215,53614.0
2024-08-02 10:35:00,132.83,132.86,131.9,131.9,96940.0,131.6918,131.7215,130.7697,130.7697,96940.0
2024-08-02 10:40:00,131.9,132.87,131.9,132.72,118709.0,130.7697,131.7314,130.7697,131.5827,118709.0
2024-08-02 10:45:00,132.76,133.72,132.75,133.63,80789.0,131.6224,132.5742,131.6125,132.4849,80789.0
2024-08-02 10:50:00,133.59,133.84,133.19,133.26,47433.0,132.4453,132.6931,132.0487,132.1181,47433.0
2024-08-02 10:55:00,133.25,133.3,132.76,132.84,26977.0,132.1082,132.1577,131.6224,131.7017,26977.0
2024-08-02 11:00:00,132.86,132.9,132.53,132.56,27440.0,131.7215,131.7612,131.3943,131.4241,27440.0
2024-08-02 11:05:00,132.58,132.66,132.48,132.59,31861.0,131.4439,131.5232,131.3448,131.4538,31861.0
2024-08-02 11:10:00,132.56,132.99,132.56,132.69,48298.0,131.4241,131.8504,131.4241,131.553,48298.0
2024-08-02 11:15:00,132.7,132.99,132.64,132.88,33470.0,131.5629,131.8504,131.5034,131.7413,33470.0
2024-08-02 11:20:00,132.91,132.98,132.68,132.83,25701.0,131.7711,131.8405,131.5431,131.6918,25701.0
2024-08-02 11:25:00,132.83,132.85,132.46,132.66,34663.0,131.6918,131.7116,131.3249,131.5232,34663.0
2024-08-02 11:30:00,132.63,133.05,132.6,132.9,89655.0,131.4935,131.9099,131.4637,131.7612,89655.0
2024-08-02 11:35:00,132.88,133.38,132.82,133.34,53972.0,131.7413,132.2371,131.6819,132.1974,53972.0
2024-08-02 11:40:00,133.31,133.88,133.29,133.79,35639.0,132.1677,132.7328,132.1478,132.6436,35639.0
2024-08-02 11:45:00,133.78,133.85,133.4,133.49,57342.0,132.6336,132.703,132.2569,132.3461,57342.0
2024-08-02 11:50:00,133.53,134.07,133.49,133.65,58779.0,132.3858,132.9212,132.3461,132.5048,58779.0
2024-08-02 11:55:00,133.69,134.3,133.69,134.11,25955.0,132.5444,133.1492,132.5444,132.9608,25955.0
2024-08-02 12:00:00,134.09,134.13,133.72,134.06,17450.0,132.941,132.9806,132.5742,132.9112,17450.0
2024-08-02 12:05:00,134.04,134.18,133.73,133.73,34209.0,132.8914,133.0302,132.5841,132.5841,34209.0
2024-08-02 12:10:00,133.77,133.77,133.43,133.58,21575.0,132.6237,132.6237,132.2866,132.4354,21575.0
2024-08-02 12:15:00,133.53,133.92,133.51,133.91,42535.0,132.3858,132.7724,132.366,132.7625,42535.0
2024-08-02 12:20:00,133.92,134.2,133.85,133.85,22919.0,132.7724,133.05,132.703,132.703,22919.0
2024-08-02 12:25:00,133.85,134.06,133.8,133.81,17292.0,132.703,132.9112,132.6535,132.6634,17292.0
2024-08-02 12:30:00,133.84,133.93,133.63,133.8,30318.0,132.6931,132.7824,132.4849,132.6535,30318.0
2024-08-02 12:35:00,133.84,133.95,133.74,133.91,19962.0,132.6931,132.8022,132.594,132.7625,19962.0
2024-08-02 12:40:00,133.89,134.07,133.73,133.75,24539.0,132.7427,132.9212,132.5841,132.6039,24539.0
2024-08-02 12:45:00,133.75,133.8,133.58,133.61,24746.0,132.6039,132.6535,132.4354,132.4651,24746.0
2024-08-02 12:50:00,133.6,133.6,133.2,133.22,21385.0,132.4552,132.4552,132.0586,132.0784,21385.0
2024-08-02 12:55:00,133.25,133.33,133.05,133.13,31484.0,132.1082,132.1875,131.9099,131.9892,31484.0
2024-08-02 13:00:00,133.13,133.28,132.99,133.14,20142.0,131.9892,132.1379,131.8504,131.9991,20142.0
2024-08-02 13:05:00,133.13,133.22,133.07,133.17,26225.0,131.9892,132.0784,131.9297,132.0289,26225.0
2024-08-02 13:10:00,133.17,133.39,133.03,133.34,21304.0,132.0289,132.247,131.8901,132.1974,21304.0
2024-08-02 13:15:00,133.3,133.47,133.26,133.47,19169.0,132.1577,132.3263,132.1181,132.3263,19169.0
2024-08-02 13:20:00,133.42,133.42,133.15,133.18,13770.0,132.2767,132.2767,132.009,132.0388,13770.0
2024-08-02 13:25:00,133.18,133.29,133.12,133.18,35681.0,132.0388,132.1478,131.9793,132.0388,35681.0
2024-08-02 13:30:00,133.15,133.16,132.96,133.05,31101.0,132.009,132.0189,131.8207,131.9099,31101.0
2024-08-02 13:35:00,133.04,133.05,132.8,132.97,20498.0,131.9,131.9099,131.662,131.8306,20498.0
2024-08-02 13:40:00,132.95,133.18,132.92,133.18,23116.0,131.8107,132.0388,131.781,132.0388,23116.0
2024-08-02 13:45:00,133.26,133.34,133.11,133.13,15889.0,132.1181,132.1974,131.9694,131.9892,15889.0
2024-08-02 13:50:00,133.16,133.3,133.08,133.11,14807.0,132.0189,132.1577,131.9396,131.9694,14807.0
2024-08-02 13:55:00,133.14,133.35,133.13,133.25,17171.0,131.9991,132.2073,131.9892,132.1082,17171.0
2024-08-02 14:00:00,133.24,133.24,133.01,133.02,17088.0,132.0983,132.0983,131.8702,131.8801,17088.0
2024-08-02 14:05:00,133.05,133.27,133.04,133.04,14617.0,131.9099,132.128,131.9,131.9,14617.0
2024-08-02 14:10:00,133.09,133.19,133.04,133.08,14599.0,131.9495,132.0487,131.9,131.9396,14599.0
2024-08-02 14:15:00,133.09,133.19,133.03,133.11,13318.0,131.9495,132.0487,131.8901,131.9694,13318.0
2024-08-02 14:20:00,133.09,133.36,133.06,133.36,24112.0,131.9495,132.2172,131.9198,132.2172,24112.0
2024-08-02 14:25:00,133.37,133.75,133.33,133.72,21975.0,132.2271,132.6039,132.1875,132.5742,21975.0
2024-08-02 14:30:00,133.72,133.96,133.68,133.83,16446.0,132.5742,132.8121,132.5345,132.6832,16446.0
2024-08-02 14:35:00,133.84,133.84,133.45,133.48,16931.0,132.6931,132.6931,132.3065,132.3362,16931.0
2024-08-02 14:40:00,133.5,133.6,133.44,133.5,20310.0,132.356,132.4552,132.2965,132.356,20310.0
2024-08-02 14:45:00,133.48,133.65,133.31,133.48,15354.0,132.3362,132.5048,132.1677,132.3362,15354.0
2024-08-02 14:50:00,133.51,133.59,133.44,133.47,13813.0,132.366,132.4453,132.2965,132.3263,13813.0
2024-08-02 14:55:00,133.47,133.59,133.41,133.45,20070.0,132.3263,132.4453,132.2668,132.3065,20070.0
2024-08-02 15:00:00,133.45,133.69,133.43,133.61,26581.0,132.3065,132.5444,132.2866,132.4651,26581.0
2024-08-02 15:05:00,133.61,133.61,133.3,133.53,36211.0,132.4651,132.4651,132.1577,132.3858,36211.0
2024-08-02 15:10:00,133.52,133.75,133.4,133.74,22150.0,132.3759,132.6039,132.2569,132.594,22150.0
2024-08-02 15:15:00,133.73,133.8,133.61,133.66,24716.0,132.5841,132.6535,132.4651,132.5147,24716.0
2024-08-02 15:20:00,133.67,133.76,133.57,133.68,25764.0,132.5246,132.6138,132.4254,132.5345,25764.0
2024-08-02 15:25:00,133.69,133.84,133.59,133.7,34881.0,132.5444,132.6931,132.4453,132.5543,34881.0
2024-08-02 15:30:00,133.7,133.82,133.47,133.5,73724.0,132.5543,132.6733,132.3263,132.356,73724.0
2024-08-02 15:35:00,133.51,133.54,133.13,133.2,85797.0,132.366,132.3957,131.9892,132.0586,85797.0
2024-08-02 15:40:00,133.18,133.44,133.07,133.43,60655.0,132.0388,132.2965,131.9297,132.2866,60655.0
2024-08-02 15:45:00,133.42,133.62,133.23,133.25,75861.0,132.2767,132.475,132.0883,132.1082,75861.0
2024-08-02 15:50:00,133.25,133.5,132.98,133.41,164402.0,132.1082,132.356,131.8405,132.2668,164402.0
2024-08-02 15:55:00,133.42,133.61,133.07,133.24,409717.0,132.2767,132.4651,131.9297,132.0983,409717.0
2024-08-05 09:30:00,127.89,128.45,127.16,127.23,594467.0,126.7941,127.3493,126.0704,126.1398,594467.0
2024-08-05 09:35:00,127.21,128.53,126.66,128.28,205266.0,126.1199,127.4286,125.5746,127.1808,205266.0
2024-08-05 09:40:00,128.31,128.54,127.22,127.9,154519.0,127.2105,127.4385,126.1298,126.804,154519.0
2024-08-05 09:45:00,127.82,128.58,127.58,128.12,118494.0,126.7247,127.4782,126.4868,127.0221,118494.0
2024-08-05 09:50:00,128.09,128.23,127.7,127.96,326658.0,126.9924,127.1312,126.6057,126.8635,326658.0
2024-08-05 09:55:00,127.95,128.11,127.56,127.76,92908.0,126.8536,127.0122,126.4669,126.6652,92908.0
2024-08-05 10:00:00,127.81,129.05,127.81,128.51,109254.0,126.7148,127.9442,126.7148,127.4088,109254.0
2024-08-05 10:05:00,128.45,128.68,127.87,127.97,69055.0,127.3493,127.5773,126.7743,126.8734,69055.0
2024-08-05 10:10:00,127.94,128.15,127.68,128.14,114268.0,126.8437,127.0519,126.5859,127.042,114268.0
2024-08-05 10:15:00,128.13,128.39,127.96,128.28,178390.0,127.0321,127.2898,126.8635,127.1808,178390.0
2024-08-05 10:20:00,128.19,128.52,127.88,128.33,126186.0,127.0915,127.4187,126.7842,127.2303,126186.0
2024-08-05 10:25:00,128.31,128.8,127.71,127.71,43971.0,127.2105,127.6963,126.6157,126.6157,43971.0
2024-08-05 10:30:00,127.74,128.58,127.61,128.55,50675.0,126.6454,127.4782,126.5165,127.4485,50675.0
2024-08-05 10:35:00,128.57,128.93,128.52,128.81,47397.0,127.4683,127.8252,127.4187,127.7062,47397.0
2024-08-05 10:40:00,128.74,128.85,128.22,128.22,47665.0,127.6368,127.7459,127.1213,127.1213,47665.0
2024-08-05 10:45:00,128.25,128.66,128.23,128.41,34475.0,127.151,127.5575,127.1312,127.3097,34475.0
2024-08-05 10:50:00,128.38,128.92,128.03,128.81,55621.0,127.2799,127.8153,126.9329,127.7062,55621.0
2024-08-05 10:55:00,128.8,128.9,128.05,128.16,50317.0,127.6963,127.7955,126.9527,127.0618,50317.0
2024-08-05 11:00:00,128.16,128.29,127.84,127.97,102404.0,127.0618,127.1907,126.7445,126.8734,102404.0
2024-08-05 11:05:00,127.96,129.14,127.96,128.91,71896.0,126.8635,128.0334,126.8635,127.8054,71896.0
2024-08-05 11:10:00,128.91,129.21,128.69,128.97,86456.0,127.8054,128.1028,127.5873,127.8649,86456.0
2024-08-05 11:15:00,129.0,129.32,128.95,128.99,52931.0,127.8946,128.2119,127.845,127.8847,52931.0
2024-08-05 11:20:00,128.98,129.61,128.95,129.61,72355.0,127.8748,128.4994,127.845,128.4994,72355.0
2024-08-05 11:25:00,129.63,129.63,129.03,129.03,51265.0,128.5192,128.5192,127.9243,127.9243,51265.0
2024-08-05 11:30:00,129.02,129.34,128.93,129.01,31609.0,127.9144,128.2317,127.8252,127.9045,31609.0
2024-08-05 11:35:00,129.02,129.65,128.96,129.57,36683.0,127.9144,128.539,127.8549,128.4597,36683.0
2024-08-05 11:40:00,129.61,129.61,128.87,129.02,38393.0,128.4994,128.4994,127.7657,127.9144,38393.0
2024-08-05 11:45:00,129.06,129.32,129.03,129.12,39673.0,127.9541,128.2119,127.9243,128.0136,39673.0
2024-08-05 11:50:00,129.12,129.22,128.81,129.11,49484.0,128.0136,128.1127,127.7062,128.0037,49484.0
2024-08-05 11:55:00,129.11,129.18,128.83,129.05,40878.0,128.0037,128.0731,127.7261,127.9442,40878.0
2024-08-05 12:00:00,129.03,129.18,128.74,129.02,31015.0,127.9243,128.0731,127.6368,127.9144,31015.0
2024-08-05 12:05:00,129.04,129.06,128.82,128.95,53199.0,127.9343,127.9541,127.7161,127.845,53199.0
2024-08-05 12:10:00,128.96,129.04,128.82,128.97,60492.0,127.8549,127.9343,127.7161,127.8649,60492.0
2024-08-05 12:15:00,128.96,129.6,128.89,129.6,44577.0,127.8549,128.4895,127.7855,128.4895,44577.0
2024-08-05 12:20:00,129.66,129.91,129.48,129.84,40339.0,128.5489,128.7968,128.3705,128.7274,40339.0
2024-08-05 12:25:00,129.86,129.97,129.67,129.83,42781.0,128.7472,128.8563,128.5589,128.7175,42781.0
2024-08-05 12:30:00,129.83,129.83,129.17,129.21,53333.0,128.7175,128.7175,128.0631,128.1028,53333.0
2024-08-05 12:35:00,129.22,129.23,128.76,128.8,37334.0,128.1127,128.1226,127.6567,127.6963,37334.0
2024-08-05 12:40:00,128.86,129.13,128.8,128.94,28660.0,127.7558,128.0235,127.6963,127.8351,28660.0
2024-08-05 12:45:00,128.94,128.94,128.59,128.62,58590.0,127.8351,127.8351,127.4881,127.5179,58590.0
2024-08-05 12:50:00,128.62,128.64,128.19,128.19,28614.0,127.5179,127.5377,127.0915,127.0915,28614.0
2024-08-05 12:55:00,128.18,128.48,128.06,128.32,41333.0,127.0816,127.3791,126.9627,127.2204,41333.0
2024-08-05 13:00:00,128.34,128.5,128.16,128.32,43156.0,127.2403,127.3989,127.0618,127.2204,43156.0
2024-08-05 13:05:00,128.32,128.53,128.0,128.39,49680.0,127.2204,127.4286,126.9032,127.2898,49680.0
2024-08-05 13:10:00,128.35,128.6,128.26,128.53,48645.0,127.2502,127.498,127.1609,127.4286,48645.0
2024-08-05 13:15:00,128.53,128.7,128.5,128.67,21943.0,127.4286,127.5972,127.3989,127.5674,21943.0
2024-08-05 13:20:00,128.65,128.87,128.48,128.54,24464.0,127.5476,127.7657,127.3791,127.4385,24464.0
2024-08-05 13:25:00,128.57,128.72,128.37,128.44,34045.0,127.4683,127.617,127.27,127.3394,34045.0
2024-08-05 13:30:00,128.43,128.66,128.37,128.61,23858.0,127.3295,127.5575,127.27,127.5079,23858.0
2024-08-05 13:35:00,128.58,128.7,128.42,128.47,43996.0,127.4782,127.5972,127.3196,127.3691,43996.0
2024-08-05 13:40:00,128.47,128.84,128.42,128.44,40976.0,127.3691,127.736,127.3196,127.3394,40976.0
2024-08-05 13:45:00,128.48,128.55,128.37,128.52,17654.0,127.3791,127.4485,127.27,127.4187,17654.0
2024-08-05 13:50:00,128.55,128.74,128.53,128.56,31312.0,127.4485,127.6368,127.4286,127.4584,31312.0
2024-08-05 13:55:00,128.58,128.71,128.5,128.6,33355.0,127.4782,127.6071,127.3989,127.498,33355.0
2024-08-05 14:00:00,128.61,128.61,128.19,128.19,53518.0,127.5079,127.5079,127.0915,127.0915,53518.0
2024-08-05 14:05:00,128.18,128.28,128.12,128.24,32142.0,127.0816,127.1808,127.0221,127.1411,32142.0
2024-08-05 14:10:00,128.23,128.23,127.85,127.88,32140.0,127.1312,127.1312,126.7545,126.7842,32140.0
2024-08-05 14:15:00,127.9,128.0,127.82,127.91,51344.0,126.804,126.9032,126.7247,126.8139,51344.0
2024-08-05 14:20:00,127.92,127.96,127.75,127.8,24031.0,126.8239,126.8635,126.6553,126.7049,24031.0
2024-08-05 14:25:00,127.8,128.15,127.74,128.09,49588.0,126.7049,127.0519,126.6454,126.9924,49588.0
2024-08-05 14:30:00,128.09,128.24,127.97,127.97,34882.0,126.9924,127.1411,126.8734,126.8734,34882.0
2024-08-05 14:35:00,127.96,128.12,127.77,127.88,27099.0,126.8635,127.0221,126.6751,126.7842,27099.0
2024-08-05 14:40:00,127.86,127.93,127.58,127.68,36702.0,126.7644,126.8338,126.4868,126.5859,36702.0
2024-08-05 14:45:00,127.67,127.75,127.2,127.22,59708.0,126.576,126.6553,126.11,126.1298,59708.0
2024-08-05 14:50:00,127.24,127.6,127.23,127.27,86634.0,126.1497,126.5066,126.1398,126.1794,86634.0
2024-08-05 14:55:00,127.28,127.36,127.11,127.17,43752.0,126.1893,126.2686,126.0208,126.0803,43752.0
2024-08-05 15:00:00,127.18,127.4,127.16,127.29,68822.0,126.0902,126.3083,126.0704,126.1992,68822.0
2024-08-05 15:05:00,127.29,127.31,126.88,126.95,65798.0,126.1992,126.2191,125.7928,125.8622,65798.0
2024-08-05 15:10:00,126.94,127.23,126.93,127.01,47718.0,125.8522,126.1398,125.8423,125.9216,47718.0
2024-08-05 15:15:00,127.0,127.21,126.91,127.14,66050.0,125.9117,126.1199,125.8225,126.0505,66050.0
2024-08-05 15:20:00,127.15,127.26,127.07,127.21,71045.0,126.0604,126.1695,125.9811,126.1199,71045.0
2024-08-05 15:25:00,127.21,127.36,127.15,127.31,59525.0,126.1199,126.2686,126.0604,126.2191,59525.0
2024-08-05 15:30:00,127.32,127.45,127.02,127.36,101483.0,126.229,126.3579,125.9316,126.2686,101483.0
2024-08-05 15:35:00,127.37,127.51,127.23,127.35,98806.0,126.2786,126.4174,126.1398,126.2587,98806.0
2024-08-05 15:40:00,127.35,127.48,127.1,127.24,87825.0,126.2587,126.3876,126.0109,126.1497,87825.0
2024-08-05 15:45:00,127.24,127.49,127.23,127.44,98826.0,126.1497,126.3975,126.1398,126.348,98826.0
2024-08-05 15:50:00,127.45,127.76,127.37,127.57,208287.0,126.3579,126.6652,126.2786,126.4769,208287.0
2024-08-05 15:55:00,127.61,128.0,127.52,127.89,567002.0,126.5165,126.9032,126.4273,126.7941,567002.0
2024-08-06 09:30:00,130.54,131.04,130.23,130.56,323521.0,129.4214,129.9171,129.1141,129.4412,323521.0
2024-08-06 09:35:00,130.51,130.63,129.66,130.36,68866.0,129.3917,129.5106,128.5489,129.2429,68866.0
2024-08-06 09:40:00,130.36,130.59,129.11,129.3,106621.0,129.2429,129.471,128.0037,128.192,106621.0
2024-08-06 09:45:00,129.37,129.95,128.98,129.86,109983.0,128.2614,128.8365,127.8748,128.7472,109983.0
2024-08-06 09:50:00,129.82,130.36,129.62,130.34,116860.0,128.7076,129.2429,128.5093,129.2231,116860.0
2024-08-06 09:55:00,130.29,130.43,130.05,130.24,112464.0,129.1735,129.3123,128.9356,129.124,112464.0
2024-08-06 10:00:00,130.2,130.66,130.07,130.4,65707.0,129.0843,129.5404,128.9554,129.2826,65707.0
2024-08-06 10:05:00,130.4,130.65,129.93,130.59,98011.0,129.2826,129.5305,128.8166,129.471,98011.0
2024-08-06 10:10:00,130.62,130.63,130.31,130.63,40517.0,129.5007,129.5106,129.1934,129.5106,40517.0
2024-08-06 10:15:00,130.62,130.77,130.37,130.69,40502.0,129.5007,129.6494,129.2529,129.5701,40502.0
2024-08-06 10:20:00,130.71,130.71,130.41,130.54,29953.0,129.5899,129.5899,129.2925,129.4214,29953.0
2024-08-06 10:25:00,130.46,130.55,130.0,130.03,41181.0,129.3421,129.4313,128.886,128.9158,41181.0
2024-08-06 10:30:00,130.07,130.08,129.39,129.62,66795.0,128.9554,128.9653,128.2813,128.5093,66795.0
2024-08-06 10:35:00,129.63,129.88,129.51,129.77,33383.0,128.5192,128.7671,128.4002,128.658,33383.0
2024-08-06 10:40:00,129.75,129.83,129.63,129.66,35304.0,128.6382,128.7175,128.5192,128.5489,35304.0
2024-08-06 10:45:00,129.65,129.98,129.6,129.98,40983.0,128.539,128.8662,128.4895,128.8662,40983.0
2024-08-06 10:50:00,129.93,130.04,129.77,129.99,20763.0,128.8166,128.9257,128.658,128.8761,20763.0
2024-08-06 10:55:00,129.95,129.95,129.65,129.78,9870.0,128.8365,128.8365,128.539,128.6679,9870.0
2024-08-06 11:00:00,129.81,130.07,129.74,129.83,34105.0,128.6977,128.9554,128.6283,128.7175,34105.0
2024-08-06 11:05:00,129.77,129.9,129.66,129.72,17110.0,128.658,128.7869,128.5489,128.6084,17110.0
2024-08-06 11:10:00,129.71,129.73,129.32,129.32,26699.0,128.5985,128.6183,128.2119,128.2119,26699.0
2024-08-06 11:15:00,129.33,129.53,129.02,129.39,24203.0,128.2218,128.4201,127.9144,128.2813,24203.0
2024-08-06 11:20:00,129.41,129.42,129.2,129.24,19103.0,128.3011,128.311,128.0929,128.1325,19103.0
2024-08-06 11:25:00,129.24,129.42,128.85,128.85,12045.0,128.1325,128.311,127.7459,127.7459,12045.0
2024-08-06 11:30:00,128.84,129.15,128.82,129.15,43488.0,127.736,128.0433,127.7161,128.0433,43488.0
2024-08-06 11:35:00,129.13,129.27,128.94,129.27,31580.0,128.0235,128.1623,127.8351,128.1623,31580.0
2024-08-06 11:40:00,129.29,129.46,129.16,129.38,20274.0,128.1821,128.3507,128.0532,128.2713,20274.0
2024-08-06 11:45:00,129.42,129.62,129.36,129.54,45802.0,128.311,128.5093,128.2515,128.43,45802.0
2024-08-06 11:50:00,129.59,129.82,129.45,129.63,31940.0,128.4795,128.7076,128.3407,128.5192,31940.0
2024-08-06 11:55:00,129.65,129.77,129.52,129.63,13835.0,128.539,128.658,128.4101,128.5192,13835.0
2024-08-06 12:00:00,129.65,129.78,129.48,129.63,16320.0,128.539,128.6679,128.3705,128.5192,16320.0
2024-08-06 12:05:00,129.56,129.66,129.47,129.59,10463.0,128.4498,128.5489,128.3606,128.4795,10463.0
2024-08-06 12:10:00,129.62,129.77,129.56,129.66,14239.0,128.5093,128.658,128.4498,128.5489,14239.0
2024-08-06 12:15:00,129.64,129.8,129.64,129.69,20020.0,128.5291,128.6877,128.5291,128.5787,20020.0
2024-08-06 12:20:00,129.72,129.72,129.39,129.45,17565.0,128.6084,128.6084,128.2813,128.3407,17565.0
2024-08-06 12:25:00,129.44,129.46,129.3,129.46,18791.0,128.3308,128.3507,128.192,128.3507,18791.0
2024-08-06 12:30:00,129.44,129.61,129.41,129.53,17756.0,128.3308,128.4994,128.3011,128.4201,17756.0
2024-08-06 12:35:00,129.52,129.52,129.26,129.47,13847.0,128.4101,128.4101,128.1524,128.3606,13847.0
2024-08-06 12:40:00,129.5,129.65,129.43,129.59,32328.0,128.3903,128.539,128.3209,128.4795,32328.0
2024-08-06 12:45:00,129.59,129.83,129.55,129.56,47211.0,128.4795,128.7175,128.4399,128.4498,47211.0
2024-08-06 12:50:00,129.56,129.92,129.56,129.77,65090.0,128.4498,128.8067,128.4498,128.658,65090.0
2024-08-06 12:55:00,129.78,129.83,129.65,129.65,29567.0,128.6679,128.7175,128.539,128.539,29567.0
2024-08-06 13:00:00,129.67,129.83,129.6,129.78,26187.0,128.5589,128.7175,128.4895,128.6679,26187.0
2024-08-06 13:05:00,129.75,129.78,129.61,129.69,28044.0,128.6382,128.6679,128.4994,128.5787,28044.0
2024-08-06 13:10:00,129.7,129.74,129.54,129.56,43555.0,128.5886,128.6283,128.43,128.4498,43555.0
2024-08-06 13:15:00,129.56,129.6,129.38,129.41,40156.0,128.4498,128.4895,128.2713,128.3011,40156.0
2024-08-06 13:20:00,129.42,129.52,129.26,129.34,34670.0,128.311,128.4101,128.1524,128.2317,34670.0
2024-08-06 13:25:00,129.34,129.53,129.34,129.45,34072.0,128.2317,128.4201,128.2317,128.3407,34072.0
2024-08-06 13:30:00,129.45,129.7,129.44,129.5,30976.0,128.3407,128.5886,128.3308,128.3903,30976.0
2024-08-06 13:35:00,129.5,129.58,129.38,129.49,32658.0,128.3903,128.4696,128.2713,128.3804,32658.0
2024-08-06 13:40:00,129.46,129.51,129.32,129.41,24603.0,128.3507,128.4002,128.2119,128.3011,24603.0
2024-08-06 13:45:00,129.41,129.42,129.19,129.32,28341.0,128.3011,128.311,128.083,128.2119,28341.0
2024-08-06 13:50:00,129.34,129.39,129.23,129.37,21643.0,128.2317,128.2813,128.1226,128.2614,21643.0
2024-08-06 13:55:00,129.36,129.49,129.27,129.34,38253.0,128.2515,128.3804,128.1623,128.2317,38253.0
2024-08-06 14:00:00,129.36,129.4,129.14,129.22,23494.0,128.2515,128.2912,128.0334,128.1127,23494.0
2024-08-06 14:05:00,129.23,129.29,129.1,129.29,31293.0,128.1226,128.1821,127.9937,128.1821,31293.0
2024-08-06 14:10:00,129.3,129.33,129.11,129.22,26855.0,128.192,128.2218,128.0037,128.1127,26855.0
2024-08-06 14:15:00,129.22,129.48,129.2,129.46,22348.0,128.1127,128.3705,128.0929,128.3507,22348.0
2024-08-06 14:20:00,129.47,129.55,129.4,129.51,38501.0,128.3606,128.4399,128.2912,128.4002,38501.0
2024-08-06 14:25:00,129.5,129.57,129.41,129.54,28604.0,128.3903,128.4597,128.3011,128.43,28604.0
2024-08-06 14:30:00,129.57,129.65,129.48,129.63,54355.0,128.4597,128.539,128.3705,128.5192,54355.0
2024-08-06 14:35:00,129.62,129.76,129.57,129.65,78168.0,128.5093,128.6481,128.4597,128.539,78168.0
2024-08-06 14:40:00,129.64,129.66,129.52,129.62,24608.0,128.5291,128.5489,128.4101,128.5093,24608.0
2024-08-06 14:45:00,129.61,129.71,129.53,129.63,44862.0,128.4994,128.5985,128.4201,128.5192,44862.0
2024-08-06 14:50:00,129.62,129.66,129.49,129.53,35175.0,128.5093,128.5489,128.3804,128.4201,35175.0
2024-08-06 14:55:00,129.55,129.57,128.97,129.0,37781.0,128.4399,128.4597,127.8649,127.8946,37781.0
2024-08-06 15:00:00,129.02,129.02,128.46,128.5,75787.0,127.9144,127.9144,127.3592,127.3989,75787.0
2024-08-06 15:05:00,128.53,128.7,128.37,128.7,50866.0,127.4286,127.5972,127.27,127.5972,50866.0
2024-08-06 15:10:00,128.64,128.77,128.51,128.61,39147.0,127.5377,127.6666,127.4088,127.5079,39147.0
2024-08-06 15:15:00,128.61,128.71,128.41,128.56,38377.0,127.5079,127.6071,127.3097,127.4584,38377.0
2024-08-06 15:20:00,128.58,129.08,128.5,129.03,59792.0,127.4782,127.9739,127.3989,127.9243,59792.0
2024-08-06 15:25:00,129.03,129.12,128.83,128.94,46681.0,127.9243,128.0136,127.7261,127.8351,46681.0
2024-08-06 15:30:00,128.96,129.12,128.85,129.07,46705.0,127.8549,128.0136,127.7459,127.964,46705.0
2024-08-06 15:35:00,129.06,129.13,128.88,128.88,56387.0,127.9541,128.0235,127.7756,127.7756,56387.0
2024-08-06 15:40:00,128.9,129.26,128.89,128.96,105379.0,127.7955,128.1524,127.7855,127.8549,105379.0
2024-08-06 15:45:00,129.0,129.05,128.59,128.72,118875.0,127.8946,127.9442,127.4881,127.617,118875.0
2024-08-06 15:50:00,128.7,128.94,128.4,128.4,131049.0,127.5972,127.8351,127.2997,127.2997,131049.0
2024-08-06 15:55:00,128.42,128.51,128.08,128.18,423097.0,127.3196,127.4088,126.9825,127.0816,423097.0
2024-08-07 09:30:00,128.92,130.3,128.8,129.56,397848.0,127.8153,129.1835,127.6963,128.4498,397848.0
2024-08-07 09:35:00,129.64,129.74,129.01,129.61,82788.0,128.5291,128.6283,127.9045,128.4994,82788.0
2024-08-07 09:40:00,129.54,129.56,129.05,129.36,70139.0,128.43,128.4498,127.9442,128.2515,70139.0
2024-08-07 09:45:00,129.49,129.93,129.25,129.87,131309.0,128.3804,128.8166,128.1425,128.7571,131309.0
2024-08-07 09:50:00,129.85,129.92,129.55,129.63,56899.0,128.7373,128.8067,128.4399,128.5192,56899.0
2024-08-07 09:55:00,129.63,129.93,129.42,129.9,71611.0,128.5192,128.8166,128.311,128.7869,71611.0
2024-08-07 10:00:00,129.89,130.09,129.61,129.66,85227.0,128.777,128.9753,128.4994,128.5489,85227.0
2024-08-07 10:05:00,129.64,130.24,129.58,130.2,59611.0,128.5291,129.124,128.4696,129.0843,59611.0
2024-08-07 10:10:00,130.19,130.27,130.03,130.11,54710.0,129.0744,129.1537,128.9158,128.9951,54710.0
2024-08-07 10:15:00,130.12,130.2,129.71,129.79,57804.0,129.005,129.0843,128.5985,128.6778,57804.0
2024-08-07 10:20:00,129.83,130.03,129.78,129.88,66710.0,128.7175,128.9158,128.6679,128.7671,66710.0
2024-08-07 10:25:00,129.91,129.96,129.65,129.69,62010.0,128.7968,128.8464,128.539,128.5787,62010.0
2024-08-07 10:30:00,129.67,129.81,129.54,129.58,39592.0,128.5589,128.6977,128.43,128.4696,39592.0
2024-08-07 10:35:00,129.6,129.64,128.95,129.01,63141.0,128.4895,128.5291,127.845,127.9045,63141.0
2024-08-07 10:40:00,129.04,129.27,128.92,129.27,62084.0,127.9343,128.1623,127.8153,128.1623,62084.0
2024-08-07 10:45:00,129.3,129.64,129.29,129.51,24577.0,128.192,128.5291,128.1821,128.4002,24577.0
2024-08-07 10:50:00,129.46,129.56,129.22,129.23,38968.0,128.3507,128.4498,128.1127,128.1226,38968.0
2024-08-07 10:55:00,129.24,129.26,129.15,129.15,25734.0,128.1325,128.1524,128.0433,128.0433,25734.0
2024-08-07 11:00:00,129.21,129.46,129.16,129.42,41913.0,128.1028,128.3507,128.0532,128.311,41913.0
2024-08-07 11:05:00,129.4,129.63,129.39,129.53,54184.0,128.2912,128.5192,128.2813,128.4201,54184.0
2024-08-07 11:10:00,129.55,129.59,129.25,129.36,24008.0,128.4399,128.4795,128.1425,128.2515,24008.0
2024-08-07 11:15:00,129.32,129.35,128.78,128.89,71849.0,128.2119,128.2416,127.6765,127.7855,71849.0
2024-08-07 11:20:00,128.83,129.07,128.83,128.9,28133.0,127.7261,127.964,127.7261,127.7955,28133.0
2024-08-07 11:25:00,128.9,129.14,128.85,129.01,32774.0,127.7955,128.0334,127.7459,127.9045,32774.0
2024-08-07 11:30:00,129.04,129.16,129.01,129.07,20683.0,127.9343,128.0532,127.9045,127.964,20683.0
2024-08-07 11:35:00,129.11,129.21,128.92,129.12,26449.0,128.0037,128.1028,127.8153,128.0136,26449.0
2024-08-07 11:40:00,129.12,129.34,129.0,129.09,27611.0,128.0136,128.2317,127.8946,127.9838,27611.0
2024-08-07 11:45:00,129.05,129.08,128.48,128.73,44365.0,127.9442,127.9739,127.3791,127.6269,44365.0
2024-08-07 11:50:00,128.69,129.03,128.65,128.98,31518.0,127.5873,127.9243,127.5476,127.8748,31518.0
2024-08-07 11:55:00,129.0,129.04,128.73,128.83,41405.0,127.8946,127.9343,127.6269,127.7261,41405.0
2024-08-07 12:00:00,128.79,128.85,128.26,128.41,54956.0,127.6864,127.7459,127.1609,127.3097,54956.0
2024-08-07 12:05:00,128.41,128.75,128.4,128.69,40272.0,127.3097,127.6467,127.2997,127.5873,40272.0
2024-08-07 12:10:00,128.61,128.83,128.61,128.65,24229.0,127.5079,127.7261,127.5079,127.5476,24229.0
2024-08-07 12:15:00,128.73,128.77,128.62,128.76,7207.0,127.6269,127.6666,127.5179,127.6567,7207.0
2024-08-07 12:20:00,128.75,128.94,128.67,128.9,28347.0,127.6467,127.8351,127.5674,127.7955,28347.0
2024-08-07 12:25:00,128.9,128.92,128.58,128.61,22696.0,127.7955,127.8153,127.4782,127.5079,22696.0
2024-08-07 12:30:00,128.61,128.65,128.5,128.55,14255.0,127.5079,127.5476,127.3989,127.4485,14255.0
2024-08-07 12:35:00,128.58,128.58,128.37,128.37,18158.0,127.4782,127.4782,127.27,127.27,18158.0
2024-08-07 12:40:00,128.39,128.41,128.01,128.05,39321.0,127.2898,127.3097,126.9131,126.9527,39321.0
2024-08-07 12:45:00,128.06,128.16,127.8,127.84,34574.0,126.9627,127.0618,126.7049,126.7445,34574.0
2024-08-07 12:50:00,127.83,127.83,127.48,127.66,88296.0,126.7346,126.7346,126.3876,126.5661,88296.0
2024-08-07 12:55:00,127.64,127.87,127.64,127.69,41637.0,126.5463,126.7743,126.5463,126.5958,41637.0
2024-08-07 13:00:00,127.69,127.88,127.56,127.57,52681.0,126.5958,126.7842,126.4669,126.4769,52681.0
2024-08-07 13:05:00,127.57,127.74,127.27,127.29,37303.0,126.4769,126.6454,126.1794,126.1992,37303.0
2024-08-07 13:10:00,127.31,127.34,127.0,127.16,45957.0,126.2191,126.2488,125.9117,126.0704,45957.0
2024-08-07 13:15:00,127.16,127.17,126.84,126.97,51004.0,126.0704,126.0803,125.7531,125.882,51004.0
2024-08-07 13:20:00,126.98,127.38,126.97,127.37,43617.0,125.8919,126.2885,125.882,126.2786,43617.0
2024-08-07 13:25:00,127.35,127.52,127.23,127.27,73898.0,126.2587,126.4273,126.1398,126.1794,73898.0
2024-08-07 13:30:00,127.25,127.43,127.17,127.37,48808.0,126.1596,126.338,126.0803,126.2786,48808.0
2024-08-07 13:35:00,127.37,127.58,127.29,127.38,49259.0,126.2786,126.4868,126.1992,126.2885,49259.0
2024-08-07 13:40:00,127.37,127.5,127.08,127.08,56007.0,126.2786,126.4074,125.991,125.991,56007.0
2024-08-07 13:45:00,127.07,127.2,126.86,126.87,33700.0,125.9811,126.11,125.7729,125.7828,33700.0
2024-08-07 13:50:00,126.91,126.95,126.74,126.88,24428.0,125.8225,125.8622,125.654,125.7928,24428.0
2024-08-07 13:55:00,126.87,126.87,126.66,126.79,42233.0,125.7828,125.7828,125.5746,125.7035,42233.0
2024-08-07 14:00:00,126.78,126.86,126.68,126.73,31620.0,125.6936,125.7729,125.5945,125.644,31620.0
2024-08-07 14:05:00,126.78,126.87,126.55,126.59,42757.0,125.6936,125.7828,125.4656,125.5052,42757.0
2024-08-07 14:10:00,126.6,126.6,126.24,126.29,43242.0,125.5152,125.5152,125.1582,125.2078,43242.0
2024-08-07 14:15:00,126.3,126.35,126.13,126.25,58327.0,125.2177,125.2673,125.0492,125.1682,58327.0
2024-08-07 14:20:00,126.24,126.39,126.19,126.28,39898.0,125.1582,125.307,125.1087,125.1979,39898.0
2024-08-07 14:25:00,126.32,126.55,126.3,126.38,24613.0,125.2376,125.4656,125.2177,125.297,24613.0
2024-08-07 14:30:00,126.36,126.38,126.13,126.19,37163.0,125.2772,125.297,125.0492,125.1087,37163.0
2024-08-07 14:35:00,126.18,126.27,125.89,126.15,77386.0,125.0988,125.188,124.8112,125.069,77386.0
2024-08-07 14:40:00,126.16,126.3,126.11,126.15,39765.0,125.0789,125.2177,125.0294,125.069,39765.0
2024-08-07 14:45:00,126.16,126.17,125.88,126.09,27603.0,125.0789,125.0888,124.8013,125.0095,27603.0
2024-08-07 14:50:00,126.1,126.16,125.95,126.07,26146.0,125.0194,125.0789,124.8707,124.9897,26146.0
2024-08-07 14:55:00,126.05,126.29,126.05,126.09,43532.0,124.9699,125.2078,124.9699,125.0095,43532.0
2024-08-07 15:00:00,126.1,126.78,126.09,126.76,33734.0,125.0194,125.6936,125.0095,125.6738,33734.0
2024-08-07 15:05:00,126.75,126.91,126.5,126.57,42559.0,125.6639,125.8225,125.416,125.4854,42559.0
2024-08-07 15:10:00,126.56,126.72,126.52,126.54,22353.0,125.4755,125.6341,125.4358,125.4557,22353.0
2024-08-07 15:15:00,126.56,126.6,126.45,126.55,46675.0,125.4755,125.5152,125.3664,125.4656,46675.0
2024-08-07 15:20:00,126.56,126.63,126.4,126.42,57142.0,125.4755,125.5449,125.3169,125.3367,57142.0
2024-08-07 15:25:00,126.42,126.58,126.38,126.56,45326.0,125.3367,125.4953,125.297,125.4755,45326.0
2024-08-07 15:30:00,126.54,126.72,126.33,126.57,61645.0,125.4557,125.6341,125.2475,125.4854,61645.0
2024-08-07 15:35:00,126.57,126.86,126.55,126.7,48799.0,125.4854,125.7729,125.4656,125.6143,48799.0
2024-08-07 15:40:00,126.69,126.73,126.44,126.46,56015.0,125.6044,125.644,125.3565,125.3764,56015.0
2024-08-07 15:45:00,126.47,126.68,126.46,126.61,83153.0,125.3863,125.5945,125.3764,125.5251,83153.0
2024-08-07 15:50:00,126.63,126.65,126.15,126.27,132061.0,125.5449,125.5647,125.069,125.188,132061.0
2024-08-07 15:55:00,126.27,126.32,125.75,125.94,464896.0,125.188,125.2376,124.6724,124.8608,464896.0
2024-08-08 09:30:00,128.0,128.96,127.85,128.52,188287.0,126.9032,127.8549,126.7545,127.4187,188287.0
2024-08-08 09:35:00,128.61,128.63,128.37,128.41,39738.0,127.5079,127.5278,127.27,127.3097,39738.0
2024-08-08 09:40:00,128.46,128.46,128.03,128.03,49618.0,127.3592,127.3592,126.9329,126.9329,49618.0
2024-08-08 09:45:00,128.07,128.37,127.78,127.86,62554.0,126.9726,127.27,126.6851,126.7644,62554.0
2024-08-08 09:50:00,127.84,128.5,127.65,128.44,55637.0,126.7445,127.3989,126.5562,127.3394,55637.0
2024-08-08 09:55:00,128.5,128.59,128.18,128.51,51567.0,127.3989,127.4881,127.0816,127.4088,51567.0
2024-08-08 10:00:00,128.5,128.86,128.47,128.78,35241.0,127.3989,127.7558,127.3691,127.6765,35241.0
2024-08-08 10:05:00,128.83,128.83,128.61,128.73,34878.0,127.7261,127.7261,127.5079,127.6269,34878.0
2024-08-08 10:10:00,128.71,128.89,128.6,128.85,56590.0,127.6071,127.7855,127.498,127.7459,56590.0
2024-08-08 10:15:00,128.85,129.03,128.81,128.94,42356.0,127.7459,127.9243,127.7062,127.8351,42356.0
2024-08-08 10:20:00,128.92,128.92,128.68,128.83,22019.0,127.8153,127.8153,127.5773,127.7261,22019.0
2024-08-08 10:25:00,128.8,129.1,128.78,129.09,28745.0,127.6963,127.9937,127.6765,127.9838,28745.0
2024-08-08 10:30:00,129.08,129.1,128.81,128.92,28394.0,127.9739,127.9937,127.7062,127.8153,28394.0
2024-08-08 10:35:00,128.9,129.03,128.88,128.9,23025.0,127.7955,127.9243,127.7756,127.7955,23025.0
2024-08-08 10:40:00,128.88,128.98,128.76,128.84,20855.0,127.7756,127.8748,127.6567,127.736,20855.0
2024-08-08 10:45:00,128.92,129.22,128.86,129.22,22237.0,127.8153,128.1127,127.7558,128.1127,22237.0
2024-08-08 10:50:00,129.21,129.32,129.14,129.22,56868.0,128.1028,128.2119,128.0334,128.1127,56868.0
2024-08-08 10:55:00,129.24,129.24,129.08,129.2,42640.0,128.1325,128.1325,127.9739,128.0929,42640.0
2024-08-08 11:00:00,129.19,129.21,128.97,128.99,38931.0,128.083,128.1028,127.8649,127.8847,38931.0
2024-08-08 11:05:00,128.99,129.13,128.93,129.03,26240.0,127.8847,128.0235,127.8252,127.9243,26240.0
2024-08-08 11:10:00,129.04,129.06,128.67,128.74,27693.0,127.9343,127.9541,127.5674,127.6368,27693.0
2024-08-08 11:15:00,128.74,128.89,128.63,128.84,44496.0,127.6368,127.7855,127.5278,127.736,44496.0
2024-08-08 11:20:00,128.81,129.18,128.81,129.17,37219.0,127.7062,128.0731,127.7062,128.0631,37219.0
2024-08-08 11:25:00,129.18,129.25,128.98,129.0,37336.0,128.0731,128.1425,127.8748,127.8946,37336.0
2024-08-08 11:30:00,128.99,129.06,128.93,128.94,31309.0,127.8847,127.9541,127.8252,127.8351,31309.0
2024-08-08 11:35:00,128.96,128.98,128.8,128.89,31211.0,127.8549,127.8748,127.6963,127.7855,31211.0
2024-08-08 11:40:00,128.87,128.88,128.75,128.81,27831.0,127.7657,127.7756,127.6467,127.7062,27831.0
2024-08-08 11:45:00,128.78,128.82,128.63,128.64,26111.0,127.6765,127.7161,127.5278,127.5377,26111.0
2024-08-08 11:50:00,128.65,128.92,128.65,128.9,18089.0,127.5476,127.8153,127.5476,127.7955,18089.0
2024-08-08 11:55:00,128.95,129.02,128.85,128.87,30528.0,127.845,127.9144,127.7459,127.7657,30528.0
2024-08-08 12:00:00,128.85,128.97,128.81,128.88,32289.0,127.7459,127.8649,127.7062,127.7756,32289.0
2024-08-08 12:05:00,128.91,129.03,128.84,128.84,46394.0,127.8054,127.9243,127.736,127.736,46394.0
2024-08-08 12:10:00,128.83,128.9,128.66,128.67,21077.0,127.7261,127.7955,127.5575,127.5674,21077.0
2024-08-08 12:15:00,128.73,128.83,128.66,128.82,17984.0,127.6269,127.7261,127.5575,127.7161,17984.0
2024-08-08 12:20:00,128.83,128.94,128.83,128.85,11951.0,127.7261,127.8351,127.7261,127.7459,11951.0
2024-08-08 12:25:00,128.84,128.91,128.63,128.65,27241.0,127.736,127.8054,127.5278,127.5476,27241.0
2024-08-08 12:30:00,128.64,128.65,128.4,128.41,15405.0,127.5377,127.5476,127.2997,127.3097,15405.0
2024-08-08 12:35:00,128.41,128.47,128.22,128.24,15701.0,127.3097,127.3691,127.1213,127.1411,15701.0
2024-08-08 12:40:00,128.25,128.33,128.15,128.31,8731.0,127.151,127.2303,127.0519,127.2105,8731.0
2024-08-08 12:45:00,128.31,128.6,128.31,128.6,27333.0,127.2105,127.498,127.2105,127.498,27333.0
2024-08-08 12:50:00,128.63,128.67,128.5,128.67,17933.0,127.5278,127.5674,127.3989,127.5674,17933.0
2024-08-08 12:55:00,128.66,128.72,128.49,128.6,15237.0,127.5575,127.617,127.389,127.498,15237.0
2024-08-08 13:00:00,128.6,128.71,128.49,128.52,25249.0,127.498,127.6071,127.389,127.4187,25249.0
2024-08-08 13:05:00,128.54,128.71,128.49,128.68,38210.0,127.4385,127.6071,127.389,127.5773,38210.0
2024-08-08 13:10:00,128.67,128.73,128.62,128.7,9468.0,127.5674,127.6269,127.5179,127.5972,9468.0
2024-08-08 13:15:00,128.71,128.95,128.71,128.95,17073.0,127.6071,127.845,127.6071,127.845,17073.0
2024-08-08 13:20:00,128.96,129.03,128.9,128.96,16613.0,127.8549,127.9243,127.7955,127.8549,16613.0
2024-08-08 13:25:00,128.96,129.1,128.95,129.02,28002.0,127.8549,127.9937,127.845,127.9144,28002.0
2024-08-08 13:30:00,129.03,129.12,128.98,129.09,16250.0,127.9243,128.0136,127.8748,127.9838,16250.0
2024-08-08 13:35:00,129.1,129.13,128.95,129.0,23119.0,127.9937,128.0235,127.845,127.8946,23119.0
2024-08-08 13:40:00,129.02,129.1,129.01,129.04,19272.0,127.9144,127.9937,127.9045,127.9343,19272.0
2024-08-08 13:45:00,129.05,129.18,129.04,129.14,14728.0,127.9442,128.0731,127.9343,128.0334,14728.0
2024-08-08 13:50:00,129.14,129.23,129.07,129.16,23225.0,128.0334,128.1226,127.964,128.0532,23225.0
2024-08-08 13:55:00,129.15,129.24,129.12,129.22,17273.0,128.0433,128.1325,128.0136,128.1127,17273.0
2024-08-08 14:00:00,129.22,129.53,129.14,129.48,41399.0,128.1127,128.4201,128.0334,128.3705,41399.0
2024-08-08 14:05:00,129.47,129.71,129.45,129.64,61697.0,128.3606,128.5985,128.3407,128.5291,61697.0
2024-08-08 14:10:00,129.63,129.76,129.62,129.76,34155.0,128.5192,128.6481,128.5093,128.6481,34155.0
2024-08-08 14:15:00,129.73,129.82,129.68,129.71,39052.0,128.6183,128.7076,128.5688,128.5985,39052.0
2024-08-08 14:20:00,129.7,129.7,129.54,129.64,20191.0,128.5886,128.5886,128.43,128.5291,20191.0
2024-08-08 14:25:00,129.65,129.67,129.36,129.44,22727.0,128.539,128.5589,128.2515,128.3308,22727.0
2024-08-08 14:30:00,129.46,129.59,129.41,129.59,21635.0,128.3507,128.4795,128.3011,128.4795,21635.0
2024-08-08 14:35:00,129.6,129.6,129.41,129.43,13939.0,128.4895,128.4895,128.3011,128.3209,13939.0
2024-08-08 14:40:00,129.38,129.39,129.18,129.24,23032.0,128.2713,128.2813,128.0731,128.1325,23032.0
2024-08-08 14:45:00,129.22,129.42,129.19,129.41,18032.0,128.1127,128.311,128.083,128.3011,18032.0
2024-08-08 14:50:00,129.39,129.4,129.25,129.27,21808.0,128.2813,128.2912,128.1425,128.1623,21808.0
2024-08-08 14:55:00,129.26,129.37,129.23,129.29,28759.0,128.1524,128.2614,128.1226,128.1821,28759.0
2024-08-08 15:00:00,129.29,129.31,129.01,129.09,38134.0,128.1821,128.2019,127.9045,127.9838,38134.0
2024-08-08 15:05:00,129.08,129.4,129.02,129.35,21191.0,127.9739,128.2912,127.9144,128.2416,21191.0
2024-08-08 15:10:00,129.36,129.48,129.33,129.36,20254.0,128.2515,128.3705,128.2218,128.2515,20254.0
2024-08-08 15:15:00,129.35,129.37,129.11,129.12,42796.0,128.2416,128.2614,128.0037,128.0136,42796.0
2024-08-08 15:20:00,129.13,129.21,128.94,128.97,59018.0,128.0235,128.1028,127.8351,127.8649,59018.0
2024-08-08 15:25:00,129.0,129.17,128.88,128.91,63275.0,127.8946,128.0631,127.7756,127.8054,63275.0
2024-08-08 15:30:00,128.88,128.98,128.72,128.91,50002.0,127.7756,127.8748,127.617,127.8054,50002.0
2024-08-08 15:35:00,128.92,129.0,128.69,128.93,49118.0,127.8153,127.8946,127.5873,127.8252,49118.0
2024-08-08 15:40:00,128.93,129.24,128.92,129.16,74363.0,127.8252,128.1325,127.8153,128.0532,74363.0
2024-08-08 15:45:00,129.15,129.17,128.99,129.11,69114.0,128.0433,128.0631,127.8847,128.0037,69114.0
2024-08-08 15:50:00,129.12,129.25,128.98,129.11,163816.0,128.0136,128.1425,127.8748,128.0037,163816.0
2024-08-08 15:55:00,129.13,129.17,128.82,128.99,353001.0,128.0235,128.0631,127.7161,127.8847,353001.0
2024-08-09 09:30:00,128.4,129.32,128.34,129.12,122010.0,127.2997,128.2119,127.2403,128.0136,122010.0
2024-08-09 09:35:00,129.15,129.21,128.87,129.0,42777.0,128.0433,128.1028,127.7657,127.8946,42777.0
2024-08-09 09:40:00,128.95,129.05,128.75,128.77,29118.0,127.845,127.9442,127.6467,127.6666,29118.0
2024-08-09 09:45:00,128.81,128.93,128.63,128.63,26909.0,127.7062,127.8252,127.5278,127.5278,26909.0
2024-08-09 09:50:00,128.63,128.98,128.63,128.96,42646.0,127.5278,127.8748,127.5278,127.8549,42646.0
2024-08-09 09:55:00,128.96,129.01,128.76,128.95,38789.0,127.8549,127.9045,127.6567,127.845,38789.0
2024-08-09 10:00:00,128.95,129.29,128.86,129.27,60177.0,127.845,128.1821,127.7558,128.1623,60177.0
2024-08-09 10:05:00,129.25,129.44,129.05,129.05,77565.0,128.1425,128.3308,127.9442,127.9442,77565.0
2024-08-09 10:10:00,129.05,129.41,129.05,129.2,21734.0,127.9442,128.3011,127.9442,128.0929,21734.0
2024-08-09 10:15:00,129.18,129.23,128.92,128.97,29783.0,128.0731,128.1226,127.8153,127.8649,29783.0
2024-08-09 10:20:00,128.93,129.45,128.93,129.38,49024.0,127.8252,128.3407,127.8252,128.2713,49024.0
2024-08-09 10:25:00,129.4,129.54,129.37,129.38,25044.0,128.2912,128.43,128.2614,128.2713,25044.0
2024-08-09 10:30:00,129.42,129.42,129.25,129.27,17921.0,128.311,128.311,128.1425,128.1623,17921.0
2024-08-09 10:35:00,129.26,129.5,129.16,129.47,30252.0,128.1524,128.3903,128.0532,128.3606,30252.0
2024-08-09 10:40:00,129.51,129.76,129.51,129.64,21896.0,128.4002,128.6481,128.4002,128.5291,21896.0
2024-08-09 10:45:00,129.65,130.23,129.62,130.19,124744.0,128.539,129.1141,128.5093,129.0744,124744.0
2024-08-09 10:50:00,130.19,130.5,130.17,130.4,30445.0,129.0744,129.3817,129.0546,129.2826,30445.0
2024-08-09 10:55:00,130.41,130.64,130.41,130.56,75735.0,129.2925,129.5205,129.2925,129.4412,75735.0
2024-08-09 11:00:00,130.58,130.93,130.52,130.87,44367.0,129.4611,129.8081,129.4016,129.7486,44367.0
2024-08-09 11:05:00,130.86,131.21,130.86,131.01,69131.0,129.7387,130.0857,129.7387,129.8874,69131.0
2024-08-09 11:10:00,130.97,131.03,130.8,131.03,57993.0,129.8477,129.9072,129.6792,129.9072,57993.0
2024-08-09 11:15:00,130.97,131.13,130.94,130.98,22309.0,129.8477,130.0063,129.818,129.8576,22309.0
2024-08-09 11:20:00,130.96,131.18,130.88,131.12,35929.0,129.8378,130.0559,129.7585,129.9964,35929.0
2024-08-09 11:25:00,131.15,131.4,131.14,131.36,83679.0,130.0262,130.274,130.0163,130.2344,83679.0
2024-08-09 11:30:00,131.36,131.69,131.36,131.64,92561.0,130.2344,130.5615,130.2344,130.512,92561.0
2024-08-09 11:35:00,131.63,131.64,131.26,131.4,44287.0,130.5021,130.512,130.1352,130.274,44287.0
2024-08-09 11:40:00,131.4,131.51,131.31,131.34,27638.0,130.274,130.3831,130.1848,130.2145,27638.0
2024-08-09 11:45:00,131.33,131.58,131.3,131.57,25886.0,130.2046,130.4525,130.1749,130.4426,25886.0
2024-08-09 11:50:00,131.59,131.87,131.52,131.78,49291.0,130.4624,130.74,130.393,130.6508,49291.0
2024-08-09 11:55:00,131.78,131.82,131.23,131.29,44279.0,130.6508,130.6904,130.1055,130.165,44279.0
2024-08-09 12:00:00,131.3,131.45,131.26,131.29,32614.0,130.1749,130.3236,130.1352,130.165,32614.0
2024-08-09 12:05:00,131.28,131.35,130.97,131.02,42794.0,130.1551,130.2245,129.8477,129.8973,42794.0
2024-08-09 12:10:00,131.02,131.24,131.02,131.24,23868.0,129.8973,130.1154,129.8973,130.1154,23868.0
2024-08-09 12:15:00,131.21,131.26,131.09,131.17,33242.0,130.0857,130.1352,129.9667,130.046,33242.0
2024-08-09 12:20:00,131.18,131.26,130.93,131.01,47428.0,130.0559,130.1352,129.8081,129.8874,47428.0
2024-08-09 12:25:00,131.05,131.1,130.76,130.82,23044.0,129.927,129.9766,129.6395,129.699,23044.0
2024-08-09 12:30:00,130.84,131.13,130.84,130.98,24047.0,129.7188,130.0063,129.7188,129.8576,24047.0
2024-08-09 12:35:00,130.98,131.13,130.98,131.12,8459.0,129.8576,130.0063,129.8576,129.9964,8459.0
2024-08-09 12:40:00,131.1,131.26,131.04,131.18,36851.0,129.9766,130.1352,129.9171,130.0559,36851.0
2024-08-09 12:45:00,131.16,131.19,130.94,131.18,18674.0,130.0361,130.0658,129.818,130.0559,18674.0
2024-08-09 12:50:00,131.19,131.28,131.12,131.14,25103.0,130.0658,130.1551,129.9964,130.0163,25103.0
2024-08-09 12:55:00,131.16,131.2,131.11,131.19,13305.0,130.0361,130.0757,129.9865,130.0658,13305.0
2024-08-09 13:00:00,131.18,131.24,131.13,131.21,20219.0,130.0559,130.1154,130.0063,130.0857,20219.0
2024-08-09 13:05:00,131.23,131.4,131.16,131.38,21832.0,130.1055,130.274,130.0361,130.2542,21832.0
2024-08-09 13:10:00,131.41,131.55,131.34,131.53,28466.0,130.2839,130.4227,130.2145,130.4029,28466.0
2024-08-09 13:15:00,131.56,131.87,131.54,131.8,19629.0,130.4327,130.74,130.4128,130.6706,19629.0
2024-08-09 13:20:00,131.8,131.81,131.61,131.65,15628.0,130.6706,130.6805,130.4822,130.5219,15628.0
2024-08-09 13:25:00,131.63,131.92,131.62,131.91,15033.0,130.5021,130.7896,130.4921,130.7797,15033.0
2024-08-09 13:30:00,131.92,132.04,131.74,131.78,52259.0,130.7896,130.9085,130.6111,130.6508,52259.0
2024-08-09 13:35:00,131.79,131.97,131.76,131.9,15388.0,130.6607,130.8391,130.6309,130.7697,15388.0
2024-08-09 13:40:00,131.89,131.95,131.67,131.77,34020.0,130.7598,130.8193,130.5417,130.6409,34020.0
2024-08-09 13:45:00,131.75,131.84,131.72,131.73,14189.0,130.621,130.7103,130.5913,130.6012,14189.0
2024-08-09 13:50:00,131.72,131.72,131.4,131.45,11602.0,130.5913,130.5913,130.274,130.3236,11602.0
2024-08-09 13:55:00,131.45,131.5,131.34,131.4,17220.0,130.3236,130.3732,130.2145,130.274,17220.0
2024-08-09 14:00:00,131.42,131.47,131.23,131.26,14635.0,130.2939,130.3434,130.1055,130.1352,14635.0
2024-08-09 14:05:00,131.21,131.47,131.21,131.43,11550.0,130.0857,130.3434,130.0857,130.3038,11550.0
2024-08-09 14:10:00,131.42,131.42,131.11,131.16,21367.0,130.2939,130.2939,129.9865,130.0361,21367.0
2024-08-09 14:15:00,131.12,131.27,131.07,131.27,18684.0,129.9964,130.1451,129.9469,130.1451,18684.0
2024-08-09 14:20:00,131.3,131.31,131.13,131.13,16342.0,130.1749,130.1848,130.0063,130.0063,16342.0
2024-08-09 14:25:00,131.17,131.27,131.09,131.23,16396.0,130.046,130.1451,129.9667,130.1055,16396.0
2024-08-09 14:30:00,131.21,131.27,131.12,131.19,16815.0,130.0857,130.1451,129.9964,130.0658,16815.0
2024-08-09 14:35:00,131.21,131.4,131.14,131.36,15144.0,130.0857,130.274,130.0163,130.2344,15144.0
2024-08-09 14:40:00,131.36,131.5,131.35,131.44,20321.0,130.2344,130.3732,130.2245,130.3137,20321.0
2024-08-09 14:45:00,131.44,131.54,131.44,131.53,15545.0,130.3137,130.4128,130.3137,130.4029,15545.0
2024-08-09 14:50:00,131.52,131.55,131.31,131.38,24034.0,130.393,130.4227,130.1848,130.2542,24034.0
2024-08-09 14:55:00,131.42,131.55,131.32,131.51,30807.0,130.2939,130.4227,130.1947,130.3831,30807.0
2024-08-09 15:00:00,131.5,131.54,131.25,131.43,39126.0,130.3732,130.4128,130.1253,130.3038,39126.0
2024-08-09 15:05:00,131.44,131.56,131.43,131.54,26241.0,130.3137,130.4327,130.3038,130.4128,26241.0
2024-08-09 15:10:00,131.55,131.79,131.54,131.78,62588.0,130.4227,130.6607,130.4128,130.6508,62588.0
2024-08-09 15:15:00,131.77,131.87,131.7,131.77,37007.0,130.6409,130.74,130.5715,130.6409,37007.0
2024-08-09 15:20:00,131.75,131.75,131.52,131.61,29060.0,130.621,130.621,130.393,130.4822,29060.0
2024-08-09 15:25:00,131.61,131.76,131.58,131.69,19284.0,130.4822,130.6309,130.4525,130.5615,19284.0
2024-08-09 15:30:00,131.69,131.84,131.66,131.68,27563.0,130.5615,130.7103,130.5318,130.5516,27563.0
2024-08-09 15:35:00,131.67,131.75,131.51,131.58,39472.0,130.5417,130.621,130.3831,130.4525,39472.0
2024-08-09 15:40:00,131.58,131.71,131.5,131.55,37694.0,130.4525,130.5814,130.3732,130.4227,37694.0
2024-08-09 15:45:00,131.53,131.75,131.53,131.71,56072.0,130.4029,130.621,130.4029,130.5814,56072.0
2024-08-09 15:50:00,131.7,132.1,131.69,131.95,135557.0,130.5715,130.968,130.5615,130.8193,135557.0
2024-08-09 15:55:00,131.93,132.37,131.88,132.06,322255.0,130.7995,131.2357,130.7499,130.9284,322255.0
2024-08-12 09:30:00,132.25,132.49,132.09,132.42,125623.0,131.1167,131.3547,130.9581,131.2853,125623.0
2024-08-12 09:35:00,132.38,132.41,131.73,131.81,44888.0,131.2456,131.2754,130.6012,130.6805,44888.0
2024-08-12 09:40:00,131.81,132.01,131.58,131.63,48747.0,130.6805,130.8788,130.4525,130.5021,48747.0
2024-08-12 09:45:00,131.6,131.74,131.44,131.6,39803.0,130.4723,130.6111,130.3137,130.4723,39803.0
2024-08-12 09:50:00,131.6,131.87,131.49,131.73,51595.0,130.4723,130.74,130.3633,130.6012,51595.0
2024-08-12 09:55:00,131.67,131.8,131.33,131.44,32530.0,130.5417,130.6706,130.2046,130.3137,32530.0
2024-08-12 10:00:00,131.44,131.52,131.21,131.29,26410.0,130.3137,130.393,130.0857,130.165,26410.0
2024-08-12 10:05:00,131.29,131.89,131.25,131.87,34010.0,130.165,130.7598,130.1253,130.74,34010.0
2024-08-12 10:10:00,131.85,131.93,131.53,131.68,25534.0,130.7202,130.7995,130.4029,130.5516,25534.0
2024-08-12 10:15:00,131.7,131.79,131.55,131.62,22632.0,130.5715,130.6607,130.4227,130.4921,22632.0
2024-08-12 10:20:00,131.64,132.12,131.64,132.08,37260.0,130.512,130.9879,130.512,130.9482,37260.0
2024-08-12 10:25:00,132.05,132.19,132.0,132.04,27947.0,130.9185,131.0573,130.8689,130.9085,27947.0
2024-08-12 10:30:00,132.02,132.07,131.93,132.02,19391.0,130.8887,130.9383,130.7995,130.8887,19391.0
2024-08-12 10:35:00,132.03,132.1,131.94,132.1,21688.0,130.8986,130.968,130.8094,130.968,21688.0
2024-08-12 10:40:00,132.12,132.33,132.11,132.18,24463.0,130.9879,131.1961,130.9779,131.0473,24463.0
2024-08-12 10:45:00,132.22,132.28,132.1,132.25,26698.0,131.087,131.1465,130.968,131.1167,26698.0
2024-08-12 10:50:00,132.22,132.25,132.04,132.18,19635.0,131.087,131.1167,130.9085,131.0473,19635.0
2024-08-12 10:55:00,132.17,132.45,132.16,132.38,26247.0,131.0374,131.315,131.0275,131.2456,26247.0
2024-08-12 11:00:00,132.4,132.59,132.3,132.54,18594.0,131.2655,131.4538,131.1663,131.4043,18594.0
2024-08-12 11:05:00,132.52,132.59,132.44,132.53,25094.0,131.3844,131.4538,131.3051,131.3943,25094.0
2024-08-12 11:10:00,132.53,132.54,132.28,132.29,38827.0,131.3943,131.4043,131.1465,131.1564,38827.0
2024-08-12 11:15:00,132.31,132.31,132.21,132.25,25992.0,131.1762,131.1762,131.0771,131.1167,25992.0
2024-08-12 11:20:00,132.24,132.3,131.36,131.36,42353.0,131.1068,131.1663,130.2344,130.2344,42353.0
2024-08-12 11:25:00,131.33,131.68,131.27,131.61,30113.0,130.2046,130.5516,130.1451,130.4822,30113.0
2024-08-12 11:30:00,131.62,131.8,131.47,131.79,32156.0,130.4921,130.6706,130.3434,130.6607,32156.0
2024-08-12 11:35:00,131.78,131.87,131.67,131.83,25343.0,130.6508,130.74,130.5417,130.7003,25343.0
2024-08-12 11:40:00,131.84,131.98,131.77,131.97,18680.0,130.7103,130.8491,130.6409,130.8391,18680.0
2024-08-12 11:45:00,131.97,132.02,131.82,131.99,16569.0,130.8391,130.8887,130.6904,130.859,16569.0
2024-08-12 11:50:00,132.02,132.29,132.01,132.29,18329.0,130.8887,131.1564,130.8788,131.1564,18329.0
2024-08-12 11:55:00,132.27,132.43,132.22,132.42,14579.0,131.1366,131.2952,131.087,131.2853,14579.0
2024-08-12 12:00:00,132.41,132.62,132.39,132.5,32820.0,131.2754,131.4836,131.2555,131.3646,32820.0
2024-08-12 12:05:00,132.45,132.54,132.28,132.43,17220.0,131.315,131.4043,131.1465,131.2952,17220.0
2024-08-12 12:10:00,132.43,132.47,132.32,132.47,17470.0,131.2952,131.3349,131.1861,131.3349,17470.0
2024-08-12 12:15:00,132.45,132.49,132.34,132.39,16617.0,131.315,131.3547,131.206,131.2555,16617.0
2024-08-12 12:20:00,132.39,132.47,132.29,132.41,22250.0,131.2555,131.3349,131.1564,131.2754,22250.0
2024-08-12 12:25:00,132.46,132.65,132.41,132.62,200038.0,131.3249,131.5133,131.2754,131.4836,200038.0
2024-08-12 12:30:00,132.62,132.71,132.52,132.52,75336.0,131.4836,131.5728,131.3844,131.3844,75336.0
2024-08-12 12:35:00,132.52,132.52,132.34,132.47,29927.0,131.3844,131.3844,131.206,131.3349,29927.0
2024-08-12 12:40:00,132.47,132.5,132.2,132.32,16172.0,131.3349,131.3646,131.0672,131.1861,16172.0
2024-08-12 12:45:00,132.34,132.54,132.32,132.51,23306.0,131.206,131.4043,131.1861,131.3745,23306.0
2024-08-12 12:50:00,132.53,132.53,132.39,132.43,15481.0,131.3943,131.3943,131.2555,131.2952,15481.0
2024-08-12 12:55:00,132.42,132.44,131.98,132.04,24271.0,131.2853,131.3051,130.8491,130.9085,24271.0
2024-08-12 13:00:00,132.01,132.06,131.84,132.05,16534.0,130.8788,130.9284,130.7103,130.9185,16534.0
2024-08-12 13:05:00,132.02,132.12,131.93,132.08,23491.0,130.8887,130.9879,130.7995,130.9482,23491.0
2024-08-12 13:10:00,132.08,132.15,132.02,132.15,30208.0,130.9482,131.0176,130.8887,131.0176,30208.0
2024-08-12 13:15:00,132.13,132.54,132.1,132.54,35364.0,130.9978,131.4043,130.968,131.4043,35364.0
2024-08-12 13:20:00,132.54,132.71,132.53,132.69,48697.0,131.4043,131.5728,131.3943,131.553,48697.0
2024-08-12 13:25:00,132.65,132.67,132.43,132.49,32650.0,131.5133,131.5331,131.2952,131.3547,32650.0
2024-08-12 13:30:00,132.5,132.54,132.35,132.53,25732.0,131.3646,131.4043,131.2159,131.3943,25732.0
2024-08-12 13:35:00,132.56,132.6,132.39,132.47,43000.0,131.4241,131.4637,131.2555,131.3349,43000.0
2024-08-12 13:40:00,132.46,132.51,132.33,132.37,13618.0,131.3249,131.3745,131.1961,131.2357,13618.0
2024-08-12 13:45:00,132.39,132.46,132.34,132.35,15361.0,131.2555,131.3249,131.206,131.2159,15361.0
2024-08-12 13:50:00,132.34,132.38,132.12,132.23,30093.0,131.206,131.2456,130.9879,131.0969,30093.0
2024-08-12 13:55:00,132.24,132.27,132.19,132.2,9213.0,131.1068,131.1366,131.0573,131.0672,9213.0
2024-08-12 14:00:00,132.19,132.23,132.13,132.21,11309.0,131.0573,131.0969,130.9978,131.0771,11309.0
2024-08-12 14:05:00,132.21,132.21,131.99,131.99,22098.0,131.0771,131.0771,130.859,130.859,22098.0
2024-08-12 14:10:00,132.03,132.22,131.99,132.22,14806.0,130.8986,131.087,130.859,131.087,14806.0
2024-08-12 14:15:00,132.21,132.22,132.03,132.03,13697.0,131.0771,131.087,130.8986,130.8986,13697.0
2024-08-12 14:20:00,132.04,132.18,132.02,132.03,16816.0,130.9085,131.0473,130.8887,130.8986,16816.0
2024-08-12 14:25:00,132.03,132.12,131.99,131.99,14124.0,130.8986,130.9879,130.859,130.859,14124.0
2024-08-12 14:30:00,131.98,132.06,131.94,132.03,13905.0,130.8491,130.9284,130.8094,130.8986,13905.0
2024-08-12 14:35:00,132.05,132.17,131.99,132.13,16131.0,130.9185,131.0374,130.859,130.9978,16131.0
2024-08-12 14:40:00,132.1,132.2,132.03,132.11,19762.0,130.968,131.0672,130.8986,130.9779,19762.0
2024-08-12 14:45:00,132.12,132.22,132.09,132.21,16945.0,130.9879,131.087,130.9581,131.0771,16945.0
2024-08-12 14:50:00,132.21,132.37,132.16,132.34,30234.0,131.0771,131.2357,131.0275,131.206,30234.0
2024-08-12 14:55:00,132.33,132.41,132.32,132.4,25438.0,131.1961,131.2754,131.1861,131.2655,25438.0
2024-08-12 15:00:00,132.41,132.46,132.31,132.36,34145.0,131.2754,131.3249,131.1762,131.2258,34145.0
2024-08-12 15:05:00,132.36,132.38,132.24,132.3,29609.0,131.2258,131.2456,131.1068,131.1663,29609.0
2024-08-12 15:10:00,132.31,132.38,132.18,132.27,36030.0,131.1762,131.2456,131.0473,131.1366,36030.0
2024-08-12 15:15:00,132.28,132.32,132.22,132.29,37448.0,131.1465,131.1861,131.087,131.1564,37448.0
2024-08-12 15:20:00,132.3,132.34,132.19,132.32,20506.0,131.1663,131.206,131.0573,131.1861,20506.0
2024-08-12 15:25:00,132.31,132.33,132.14,132.17,32916.0,131.1762,131.1961,131.0077,131.0374,32916.0
2024-08-12 15:30:00,132.16,132.3,132.1,132.13,20874.0,131.0275,131.1663,130.968,130.9978,20874.0
2024-08-12 15:35:00,132.09,132.1,131.95,132.03,24652.0,130.9581,130.968,130.8193,130.8986,24652.0
2024-08-12 15:40:00,132.03,132.13,131.93,132.13,27163.0,130.8986,130.9978,130.7995,130.9978,27163.0
2024-08-12 15:45:00,132.12,132.14,132.01,132.07,46719.0,130.9879,131.0077,130.8788,130.9383,46719.0
2024-08-12 15:50:00,132.05,132.38,132.04,132.31,86707.0,130.9185,131.2456,130.9085,131.1762,86707.0
2024-08-12 15:55:00,132.35,132.7,132.16,132.67,263552.0,131.2159,131.5629,131.0275,131.5331,263552.0
2024-08-13 09:30:00,132.97,133.38,132.82,133.02,176104.0,131.8306,132.2371,131.6819,131.8801,176104.0
2024-08-13 09:35:00,133.02,133.28,132.81,133.16,33668.0,131.8801,132.1379,131.6719,132.0189,33668.0
2024-08-13 09:40:00,133.15,133.42,133.1,133.37,57362.0,132.009,132.2767,131.9595,132.2271,57362.0
2024-08-13 09:45:00,133.4,133.66,133.36,133.66,61852.0,132.2569,132.5147,132.2172,132.5147,61852.0
2024-08-13 09:50:00,133.64,133.92,133.6,133.81,33915.0,132.4948,132.7724,132.4552,132.6634,33915.0
2024-08-13 09:55:00,133.83,133.94,133.61,133.82,27630.0,132.6832,132.7923,132.4651,132.6733,27630.0
2024-08-13 10:00:00,133.82,133.84,133.54,133.65,20061.0,132.6733,132.6931,132.3957,132.5048,20061.0
2024-08-13 10:05:00,133.67,133.8,133.47,133.56,28246.0,132.5246,132.6535,132.3263,132.4155,28246.0
2024-08-13 10:10:00,133.49,133.62,133.43,133.53,25578.0,132.3461,132.475,132.2866,132.3858,25578.0
2024-08-13 10:15:00,133.52,133.56,133.35,133.41,17378.0,132.3759,132.4155,132.2073,132.2668,17378.0
2024-08-13 10:20:00,133.41,133.55,133.34,133.55,17046.0,132.2668,132.4056,132.1974,132.4056,17046.0
2024-08-13 10:25:00,133.54,133.58,133.46,133.55,14741.0,132.3957,132.4354,132.3164,132.4056,14741.0
2024-08-13 10:30:00,133.55,133.58,133.4,133.54,28260.0,132.4056,132.4354,132.2569,132.3957,28260.0
2024-08-13 10:35:00,133.56,133.75,133.55,133.72,32945.0,132.4155,132.6039,132.4056,132.5742,32945.0
2024-08-13 10:40:00,133.74,133.85,133.68,133.79,21471.0,132.594,132.703,132.5345,132.6436,21471.0
2024-08-13 10:45:00,133.79,134.07,133.79,133.98,77507.0,132.6436,132.9212,132.6436,132.8319,77507.0
2024-08-13 10:50:00,133.96,134.0,133.65,133.72,31598.0,132.8121,132.8518,132.5048,132.5742,31598.0
2024-08-13 10:55:00,133.68,133.75,133.67,133.72,14464.0,132.5345,132.6039,132.5246,132.5742,14464.0
2024-08-13 11:00:00,133.73,133.92,133.73,133.91,11348.0,132.5841,132.7724,132.5841,132.7625,11348.0
2024-08-13 11:05:00,133.94,133.98,133.79,133.79,9118.0,132.7923,132.8319,132.6436,132.6436,9118.0
2024-08-13 11:10:00,133.8,133.83,133.73,133.81,8793.0,132.6535,132.6832,132.5841,132.6634,8793.0
2024-08-13 11:15:00,133.82,133.96,133.72,133.73,24503.0,132.6733,132.8121,132.5742,132.5841,24503.0
2024-08-13 11:20:00,133.75,133.87,133.7,133.86,20448.0,132.6039,132.7229,132.5543,132.713,20448.0
2024-08-13 11:25:00,133.86,133.98,133.84,133.91,17052.0,132.713,132.8319,132.6931,132.7625,17052.0
2024-08-13 11:30:00,133.9,133.93,133.78,133.86,14794.0,132.7526,132.7824,132.6336,132.713,14794.0
2024-08-13 11:35:00,133.85,133.86,133.58,133.62,69626.0,132.703,132.713,132.4354,132.475,69626.0
2024-08-13 11:40:00,133.61,133.67,133.53,133.54,23130.0,132.4651,132.5246,132.3858,132.3957,23130.0
2024-08-13 11:45:00,133.54,133.65,133.51,133.61,14350.0,132.3957,132.5048,132.366,132.4651,14350.0
2024-08-13 11:50:00,133.63,133.73,133.61,133.73,25134.0,132.4849,132.5841,132.4651,132.5841,25134.0
2024-08-13 11:55:00,133.73,133.77,133.7,133.73,14163.0,132.5841,132.6237,132.5543,132.5841,14163.0
2024-08-13 12:00:00,133.71,133.78,133.58,133.76,20309.0,132.5642,132.6336,132.4354,132.6138,20309.0
2024-08-13 12:05:00,133.75,133.79,133.7,133.71,14585.0,132.6039,132.6436,132.5543,132.5642,14585.0
2024-08-13 12:10:00,133.72,133.78,133.6,133.64,16902.0,132.5742,132.6336,132.4552,132.4948,16902.0
2024-08-13 12:15:00,133.69,133.95,133.68,133.94,19361.0,132.5444,132.8022,132.5345,132.7923,19361.0
2024-08-13 12:20:00,133.94,134.1,133.92,133.97,33396.0,132.7923,132.9509,132.7724,132.822,33396.0
2024-08-13 12:25:00,133.99,134.02,133.88,133.95,11911.0,132.8418,132.8716,132.7328,132.8022,11911.0
2024-08-13 12:30:00,133.95,134.01,133.84,133.93,46511.0,132.8022,132.8617,132.6931,132.7824,46511.0
2024-08-13 12:35:00,133.93,134.15,133.9,134.14,11115.0,132.7824,133.0005,132.7526,132.9906,11115.0
2024-08-13 12:40:00,134.13,134.23,134.12,134.14,45862.0,132.9806,133.0798,132.9707,132.9906,45862.0
2024-08-13 12:45:00,134.13,134.21,134.04,134.2,10668.0,132.9806,133.06,132.8914,133.05,10668.0
2024-08-13 12:50:00,134.2,134.39,134.2,134.35,15929.0,133.05,133.2384,133.05,133.1988,15929.0
2024-08-13 12:55:00,134.37,134.4,134.33,134.35,16725.0,133.2186,133.2483,133.1789,133.1988,16725.0
2024-08-13 13:00:00,134.36,134.43,134.29,134.35,19606.0,133.2087,133.2781,133.1393,133.1988,19606.0
2024-08-13 13:05:00,134.33,134.38,134.32,134.33,18488.0,133.1789,133.2285,133.169,133.1789,18488.0
2024-08-13 13:10:00,134.34,134.37,134.08,134.12,24005.0,133.1888,133.2186,132.9311,132.9707,24005.0
2024-08-13 13:15:00,134.13,134.17,134.09,134.14,12316.0,132.9806,133.0203,132.941,132.9906,12316.0
2024-08-13 13:20:00,134.13,134.18,134.04,134.04,12252.0,132.9806,133.0302,132.8914,132.8914,12252.0
2024-08-13 13:25:00,134.02,134.12,134.02,134.09,13014.0,132.8716,132.9707,132.8716,132.941,13014.0
2024-08-13 13:30:00,134.09,134.22,134.0,134.07,13833.0,132.941,133.0699,132.8518,132.9212,13833.0
2024-08-13 13:35:00,134.06,134.19,134.06,134.18,15271.0,132.9112,133.0401,132.9112,133.0302,15271.0
2024-08-13 13:40:00,134.2,134.21,134.12,134.18,16974.0,133.05,133.06,132.9707,133.0302,16974.0
2024-08-13 13:45:00,134.17,134.17,133.77,133.83,48930.0,133.0203,133.0203,132.6237,132.6832,48930.0
2024-08-13 13:50:00,133.82,133.89,133.79,133.87,24838.0,132.6733,132.7427,132.6436,132.7229,24838.0
2024-08-13 13:55:00,133.87,133.94,133.82,133.85,37759.0,132.7229,132.7923,132.6733,132.703,37759.0
2024-08-13 14:00:00,133.85,134.01,133.81,134.01,23115.0,132.703,132.8617,132.6634,132.8617,23115.0
2024-08-13 14:05:00,133.98,134.24,133.98,134.14,21302.0,132.8319,133.0897,132.8319,132.9906,21302.0
2024-08-13 14:10:00,134.16,134.3,134.14,134.27,12734.0,133.0104,133.1492,132.9906,133.1194,12734.0
2024-08-13 14:15:00,134.28,134.31,134.15,134.18,12861.0,133.1294,133.1591,133.0005,133.0302,12861.0
2024-08-13 14:20:00,134.19,134.36,134.19,134.36,15814.0,133.0401,133.2087,133.0401,133.2087,15814.0
2024-08-13 14:25:00,134.36,134.38,134.25,134.3,15151.0,133.2087,133.2285,133.0996,133.1492,15151.0
2024-08-13 14:30:00,134.31,134.39,134.27,134.37,21751.0,133.1591,133.2384,133.1194,133.2186,21751.0
2024-08-13 14:35:00,134.39,134.5,134.38,134.47,15368.0,133.2384,133.3475,133.2285,133.3177,15368.0
2024-08-13 14:40:00,134.48,134.48,134.35,134.42,12952.0,133.3276,133.3276,133.1988,133.2682,12952.0
2024-08-13 14:45:00,134.42,134.43,134.33,134.35,12575.0,133.2682,133.2781,133.1789,133.1988,12575.0
2024-08-13 14:50:00,134.34,134.39,134.3,134.39,25600.0,133.1888,133.2384,133.1492,133.2384,25600.0
2024-08-13 14:55:00,134.38,134.4,134.31,134.32,15290.0,133.2285,133.2483,133.1591,133.169,15290.0
2024-08-13 15:00:00,134.33,134.54,134.3,134.45,32129.0,133.1789,133.3871,133.1492,133.2979,32129.0
2024-08-13 15:05:00,134.45,134.47,134.16,134.17,37692.0,133.2979,133.3177,133.0104,133.0203,37692.0
2024-08-13 15:10:00,134.17,134.26,134.12,134.19,36679.0,133.0203,133.1095,132.9707,133.0401,36679.0
2024-08-13 15:15:00,134.19,134.26,134.04,134.07,30179.0,133.0401,133.1095,132.8914,132.9212,30179.0
2024-08-13 15:20:00,134.09,134.2,133.96,134.17,24242.0,132.941,133.05,132.8121,133.0203,24242.0
2024-08-13 15:25:00,134.16,134.18,134.06,134.16,25547.0,133.0104,133.0302,132.9112,133.0104,25547.0
2024-08-13 15:30:00,134.14,134.31,134.13,134.23,34605.0,132.9906,133.1591,132.9806,133.0798,34605.0
2024-08-13 15:35:00,134.21,134.25,134.07,134.13,29635.0,133.06,133.0996,132.9212,132.9806,29635.0
2024-08-13 15:40:00,134.13,134.17,134.11,134.16,24251.0,132.9806,133.0203,132.9608,133.0104,24251.0
2024-08-13 15:45:00,134.15,134.35,134.15,134.25,44548.0,133.0005,133.1988,133.0005,133.0996,44548.0
2024-08-13 15:50:00,134.25,134.25,133.83,134.0,73370.0,133.0996,133.0996,132.6832,132.8518,73370.0
2024-08-13 15:55:00,133.99,134.36,133.98,134.23,209308.0,132.8418,133.2087,132.8319,133.0798,209308.0
2024-08-14 09:30:00,134.04,135.17,134.01,135.06,161399.0,132.8914,134.0117,132.8617,133.9027,161399.0
2024-08-14 09:35:00,135.03,135.32,134.87,135.32,52517.0,133.8729,134.1604,133.7143,134.1604,52517.0
2024-08-14 09:40:00,135.27,135.29,134.85,135.05,22907.0,134.1109,134.1307,133.6945,133.8928,22907.0
2024-08-14 09:45:00,135.12,135.42,135.03,135.28,31845.0,133.9622,134.2596,133.8729,134.1208,31845.0
2024-08-14 09:50:00,135.33,135.47,135.04,135.06,42317.0,134.1704,134.3092,133.8828,133.9027,42317.0
2024-08-14 09:55:00,135.02,135.18,134.91,135.06,102010.0,133.863,134.0216,133.754,133.9027,102010.0
2024-08-14 10:00:00,135.08,135.3,135.06,135.21,35303.0,133.9225,134.1406,133.9027,134.0514,35303.0
2024-08-14 10:05:00,135.18,135.28,134.79,134.84,31466.0,134.0216,134.1208,133.635,133.6846,31466.0
2024-08-14 10:10:00,134.8,134.8,134.43,134.63,16770.0,133.6449,133.6449,133.2781,133.4764,16770.0
2024-08-14 10:15:00,134.66,134.95,134.58,134.91,18963.0,133.5061,133.7936,133.4268,133.754,18963.0
2024-08-14 10:20:00,134.94,135.15,134.89,135.12,23800.0,133.7837,133.9919,133.7341,133.9622,23800.0
2024-08-14 10:25:00,135.14,135.18,134.93,135.02,17176.0,133.982,134.0216,133.7738,133.863,17176.0
2024-08-14 10:30:00,135.01,135.15,134.79,134.82,28959.0,133.8531,133.9919,133.635,133.6647,28959.0
2024-08-14 10:35:00,134.82,134.98,134.66,134.91,13145.0,133.6647,133.8234,133.5061,133.754,13145.0
2024-08-14 10:40:00,134.86,135.03,134.81,134.84,12092.0,133.7044,133.8729,133.6548,133.6846,12092.0
2024-08-14 10:45:00,134.9,135.27,134.85,135.25,19172.0,133.744,134.1109,133.6945,134.091,19172.0
2024-08-14 10:50:00,135.25,135.34,135.11,135.31,25729.0,134.091,134.1803,133.9522,134.1505,25729.0
2024-08-14 10:55:00,135.32,135.45,135.24,135.44,18862.0,134.1604,134.2893,134.0811,134.2794,18862.0
2024-08-14 11:00:00,135.42,135.51,135.42,135.45,21998.0,134.2596,134.3488,134.2596,134.2893,21998.0
2024-08-14 11:05:00,135.45,135.45,135.3,135.34,26043.0,134.2893,134.2893,134.1406,134.1803,26043.0
2024-08-14 11:10:00,135.35,135.58,135.34,135.53,17552.0,134.1902,134.4182,134.1803,134.3686,17552.0
2024-08-14 11:15:00,135.53,135.61,135.37,135.38,88487.0,134.3686,134.448,134.21,134.2199,88487.0
2024-08-14 11:20:00,135.41,135.53,135.31,135.53,44223.0,134.2497,134.3686,134.1505,134.3686,44223.0
2024-08-14 11:25:00,135.55,135.68,135.49,135.62,36819.0,134.3885,134.5174,134.329,134.4579,36819.0
2024-08-14 11:30:00,135.61,135.76,135.47,135.67,25289.0,134.448,134.5967,134.3092,134.5074,25289.0
2024-08-14 11:35:00,135.66,135.68,135.57,135.67,18074.0,134.4975,134.5174,134.4083,134.5074,18074.0
2024-08-14 11:40:00,135.69,135.76,135.57,135.59,13906.0,134.5273,134.5967,134.4083,134.4281,13906.0
2024-08-14 11:45:00,135.6,135.72,135.6,135.71,8984.0,134.438,134.557,134.438,134.5471,8984.0
2024-08-14 11:50:00,135.69,135.88,135.69,135.82,36507.0,134.5273,134.7156,134.5273,134.6562,36507.0
2024-08-14 11:55:00,135.81,135.97,135.81,135.96,33496.0,134.6462,134.8049,134.6462,134.795,33496.0
2024-08-14 12:00:00,135.9,135.95,135.83,135.88,25161.0,134.7355,134.785,134.6661,134.7156,25161.0
2024-08-14 12:05:00,135.87,135.94,135.8,135.83,21251.0,134.7057,134.7751,134.6363,134.6661,21251.0
2024-08-14 12:10:00,135.8,135.9,135.79,135.86,9652.0,134.6363,134.7355,134.6264,134.6958,9652.0
2024-08-14 12:15:00,135.87,135.9,135.45,135.53,47093.0,134.7057,134.7355,134.2893,134.3686,47093.0
2024-08-14 12:20:00,135.5,135.54,135.1,135.21,10615.0,134.3389,134.3786,133.9423,134.0514,10615.0
2024-08-14 12:25:00,135.2,135.35,135.1,135.33,12849.0,134.0415,134.1902,133.9423,134.1704,12849.0
2024-08-14 12:30:00,135.33,135.36,135.2,135.23,38311.0,134.1704,134.2001,134.0415,134.0712,38311.0
2024-08-14 12:35:00,135.23,135.32,135.18,135.28,9477.0,134.0712,134.1604,134.0216,134.1208,9477.0
2024-08-14 12:40:00,135.27,135.38,135.16,135.18,6899.0,134.1109,134.2199,134.0018,134.0216,6899.0
2024-08-14 12:45:00,135.09,135.26,135.04,135.25,11238.0,133.9324,134.101,133.8828,134.091,11238.0
2024-08-14 12:50:00,135.28,135.46,135.26,135.46,24962.0,134.1208,134.2992,134.101,134.2992,24962.0
2024-08-14 12:55:00,135.46,135.46,135.35,135.46,11925.0,134.2992,134.2992,134.1902,134.2992,11925.0
2024-08-14 13:00:00,135.44,135.61,135.39,135.46,22958.0,134.2794,134.448,134.2298,134.2992,22958.0
2024-08-14 13:05:00,135.46,135.56,135.41,135.43,31494.0,134.2992,134.3984,134.2497,134.2695,31494.0
2024-08-14 13:10:00,135.42,135.42,135.23,135.37,13076.0,134.2596,134.2596,134.0712,134.21,13076.0
2024-08-14 13:15:00,135.44,135.51,135.42,135.43,20021.0,134.2794,134.3488,134.2596,134.2695,20021.0
2024-08-14 13:20:00,135.43,135.51,135.36,135.39,23088.0,134.2695,134.3488,134.2001,134.2298,23088.0
2024-08-14 13:25:00,135.4,135.48,135.35,135.48,11324.0,134.2398,134.3191,134.1902,134.3191,11324.0
2024-08-14 13:30:00,135.51,135.73,135.49,135.73,14823.0,134.3488,134.5669,134.329,134.5669,14823.0
2024-08-14 13:35:00,135.73,135.81,135.67,135.74,16965.0,134.5669,134.6462,134.5074,134.5768,16965.0
2024-08-14 13:40:00,135.74,135.85,135.68,135.84,13123.0,134.5768,134.6859,134.5174,134.676,13123.0
2024-08-14 13:45:00,135.81,135.81,135.72,135.73,15696.0,134.6462,134.6462,134.557,134.5669,15696.0
2024-08-14 13:50:00,135.71,135.76,135.64,135.72,10035.0,134.5471,134.5967,134.4777,134.557,10035.0
2024-08-14 13:55:00,135.72,135.81,135.67,135.67,11421.0,134.557,134.6462,134.5074,134.5074,11421.0
2024-08-14 14:00:00,135.67,135.69,135.53,135.58,14169.0,134.5074,134.5273,134.3686,134.4182,14169.0
2024-08-14 14:05:00,135.59,135.63,135.55,135.63,8510.0,134.4281,134.4678,134.3885,134.4678,8510.0
2024-08-14 14:10:00,135.63,135.67,135.58,135.64,10602.0,134.4678,134.5074,134.4182,134.4777,10602.0
2024-08-14 14:15:00,135.63,135.69,135.59,135.63,9162.0,134.4678,134.5273,134.4281,134.4678,9162.0
2024-08-14 14:20:00,135.65,135.73,135.63,135.63,19290.0,134.4876,134.5669,134.4678,134.4678,19290.0
2024-08-14 14:25:00,135.66,135.74,135.66,135.68,11908.0,134.4975,134.5768,134.4975,134.5174,11908.0
2024-08-14 14:30:00,135.68,135.72,135.63,135.66,13648.0,134.5174,134.557,134.4678,134.4975,13648.0
2024-08-14 14:35:00,135.66,135.67,135.51,135.61,38316.0,134.4975,134.5074,134.3488,134.448,38316.0
2024-08-14 14:40:00,135.65,135.75,135.64,135.73,6080.0,134.4876,134.5868,134.4777,134.5669,6080.0
2024-08-14 14:45:00,135.72,135.8,135.67,135.69,10490.0,134.557,134.6363,134.5074,134.5273,10490.0
2024-08-14 14:50:00,135.68,135.76,135.67,135.74,11343.0,134.5174,134.5967,134.5074,134.5768,11343.0
2024-08-14 14:55:00,135.75,135.93,135.72,135.93,18335.0,134.5868,134.7652,134.557,134.7652,18335.0
2024-08-14 15:00:00,135.93,135.93,135.79,135.86,14604.0,134.7652,134.7652,134.6264,134.6958,14604.0
2024-08-14 15:05:00,135.85,135.89,135.77,135.79,11675.0,134.6859,134.7256,134.6066,134.6264,11675.0
2024-08-14 15:10:00,135.79,135.86,135.64,135.67,22093.0,134.6264,134.6958,134.4777,134.5074,22093.0
2024-08-14 15:15:00,135.67,135.8,135.63,135.77,19874.0,134.5074,134.6363,134.4678,134.6066,19874.0
2024-08-14 15:20:00,135.77,135.78,135.62,135.74,25227.0,134.6066,134.6165,134.4579,134.5768,25227.0
2024-08-14 15:25:00,135.75,135.77,135.7,135.71,23396.0,134.5868,134.6066,134.5372,134.5471,23396.0
2024-08-14 15:30:00,135.72,135.72,135.52,135.54,25468.0,134.557,134.557,134.3587,134.3786,25468.0
2024-08-14 15:35:00,135.56,135.61,135.46,135.54,26678.0,134.3984,134.448,134.2992,134.3786,26678.0
2024-08-14 15:40:00,135.55,135.63,135.49,135.6,26259.0,134.3885,134.4678,134.329,134.438,26259.0
2024-08-14 15:45:00,135.6,135.68,135.49,135.57,34780.0,134.438,134.5174,134.329,134.4083,34780.0
2024-08-14 15:50:00,135.58,135.67,135.33,135.63,109198.0,134.4182,134.5074,134.1704,134.4678,109198.0
2024-08-14 15:55:00,135.68,135.88,135.55,135.56,210024.0,134.5174,134.7156,134.3885,134.3984,210024.0
2024-08-15 09:30:00,136.93,137.24,136.63,137.08,121427.0,135.7566,136.064,135.4592,135.9054,121427.0
2024-08-15 09:35:00,137.14,137.25,136.66,136.83,24817.0,135.9648,136.0739,135.489,135.6575,24817.0
2024-08-15 09:40:00,136.86,136.89,136.38,136.4,26627.0,135.6872,135.717,135.2114,135.2312,26627.0
2024-08-15 09:45:00,136.43,136.58,136.26,136.48,40927.0,135.2609,135.4096,135.0924,135.3105,40927.0
2024-08-15 09:50:00,136.48,136.89,136.4,136.88,94712.0,135.3105,135.717,135.2312,135.7071,94712.0
2024-08-15 09:55:00,136.9,136.93,136.76,136.89,44659.0,135.7269,135.7566,135.5881,135.717,44659.0
2024-08-15 10:00:00,136.89,136.93,136.3,136.3,35869.0,135.717,135.7566,135.132,135.132,35869.0
2024-08-15 10:05:00,136.3,136.44,136.13,136.36,40739.0,135.132,135.2708,134.9635,135.1915,40739.0
2024-08-15 10:10:00,136.35,136.45,136.17,136.36,45173.0,135.1816,135.2808,135.0032,135.1915,45173.0
2024-08-15 10:15:00,136.34,136.36,135.91,135.94,26238.0,135.1717,135.1915,134.7454,134.7751,26238.0
2024-08-15 10:20:00,135.93,136.14,135.89,136.07,18695.0,134.7652,134.9734,134.7256,134.904,18695.0
2024-08-15 10:25:00,136.07,136.21,136.03,136.15,17488.0,134.904,135.0428,134.8644,134.9833,17488.0
2024-08-15 10:30:00,136.15,136.26,136.03,136.05,28412.0,134.9833,135.0924,134.8644,134.8842,28412.0
2024-08-15 10:35:00,136.04,136.11,135.94,135.99,36998.0,134.8743,134.9437,134.7751,134.8247,36998.0
2024-08-15 10:40:00,135.99,136.13,135.97,136.09,21451.0,134.8247,134.9635,134.8049,134.9238,21451.0
2024-08-15 10:45:00,136.08,136.16,135.86,135.88,25223.0,134.9139,134.9932,134.6958,134.7156,25223.0
2024-08-15 10:50:00,135.91,135.93,135.76,135.86,30095.0,134.7454,134.7652,134.5967,134.6958,30095.0
2024-08-15 10:55:00,135.85,135.91,135.72,135.87,30846.0,134.6859,134.7454,134.557,134.7057,30846.0
2024-08-15 11:00:00,135.9,136.01,135.85,136.0,17471.0,134.7355,134.8445,134.6859,134.8346,17471.0
2024-08-15 11:05:00,136.02,136.04,135.92,136.02,17004.0,134.8544,134.8743,134.7553,134.8544,17004.0
2024-08-15 11:10:00,136.0,136.17,135.98,136.15,15360.0,134.8346,135.0032,134.8148,134.9833,15360.0
2024-08-15 11:15:00,136.13,136.28,136.11,136.26,33719.0,134.9635,135.1122,134.9437,135.0924,33719.0
2024-08-15 11:20:00,136.25,136.31,136.21,136.27,16547.0,135.0825,135.142,135.0428,135.1023,16547.0
2024-08-15 11:25:00,136.27,136.34,136.16,136.19,23030.0,135.1023,135.1717,134.9932,135.023,23030.0
2024-08-15 11:30:00,136.19,136.2,136.08,136.17,19986.0,135.023,135.0329,134.9139,135.0032,19986.0
2024-08-15 11:35:00,136.14,136.14,136.08,136.1,14842.0,134.9734,134.9734,134.9139,134.9338,14842.0
2024-08-15 11:40:00,136.09,136.32,136.08,136.31,22913.0,134.9238,135.1519,134.9139,135.142,22913.0
2024-08-15 11:45:00,136.3,136.35,136.26,136.35,18613.0,135.132,135.1816,135.0924,135.1816,18613.0
2024-08-15 11:50:00,136.34,136.39,136.29,136.34,16672.0,135.1717,135.2213,135.1221,135.1717,16672.0
2024-08-15 11:55:00,136.32,136.32,136.19,136.24,10277.0,135.1519,135.1519,135.023,135.0726,10277.0
2024-08-15 12:00:00,136.22,136.34,136.2,136.34,12712.0,135.0527,135.1717,135.0329,135.1717,12712.0
2024-08-15 12:05:00,136.31,136.67,136.3,136.65,45661.0,135.142,135.4989,135.132,135.479,45661.0
2024-08-15 12:10:00,136.66,136.75,136.55,136.56,11503.0,135.489,135.5782,135.3799,135.3898,11503.0
2024-08-15 12:15:00,136.56,136.65,136.53,136.61,16183.0,135.3898,135.479,135.3601,135.4394,16183.0
2024-08-15 12:20:00,136.62,136.74,136.62,136.74,12581.0,135.4493,135.5683,135.4493,135.5683,12581.0
2024-08-15 12:25:00,136.73,136.74,136.48,136.52,12391.0,135.5584,135.5683,135.3105,135.3502,12391.0
2024-08-15 12:30:00,136.53,136.55,136.31,136.35,11130.0,135.3601,135.3799,135.142,135.1816,11130.0
2024-08-15 12:35:00,136.36,136.39,136.21,136.25,21248.0,135.1915,135.2213,135.0428,135.0825,21248.0
2024-08-15 12:40:00,136.25,136.29,136.1,136.12,15791.0,135.0825,135.1221,134.9338,134.9536,15791.0
2024-08-15 12:45:00,136.14,136.38,136.13,136.37,158693.0,134.9734,135.2114,134.9635,135.2014,158693.0
2024-08-15 12:50:00,136.37,136.49,136.33,136.48,39387.0,135.2014,135.3204,135.1618,135.3105,39387.0
2024-08-15 12:55:00,136.47,136.56,136.42,136.53,20952.0,135.3006,135.3898,135.251,135.3601,20952.0
2024-08-15 13:00:00,136.53,136.53,136.27,136.4,21703.0,135.3601,135.3601,135.1023,135.2312,21703.0
2024-08-15 13:05:00,136.41,136.44,136.26,136.32,15354.0,135.2411,135.2708,135.0924,135.1519,15354.0
2024-08-15 13:10:00,136.32,136.35,136.29,136.32,13510.0,135.1519,135.1816,135.1221,135.1519,13510.0
2024-08-15 13:15:00,136.34,136.45,136.33,136.42,15222.0,135.1717,135.2808,135.1618,135.251,15222.0
2024-08-15 13:20:00,136.41,136.51,136.33,136.36,16158.0,135.2411,135.3402,135.1618,135.1915,16158.0
2024-08-15 13:25:00,136.35,136.5,136.35,136.43,14671.0,135.1816,135.3303,135.1816,135.2609,14671.0
2024-08-15 13:30:00,136.45,136.53,136.43,136.53,14659.0,135.2808,135.3601,135.2609,135.3601,14659.0
2024-08-15 13:35:00,136.53,136.57,136.49,136.56,11095.0,135.3601,135.3997,135.3204,135.3898,11095.0
2024-08-15 13:40:00,136.55,136.62,136.51,136.55,10752.0,135.3799,135.4493,135.3402,135.3799,10752.0
2024-08-15 13:45:00,136.55,136.58,136.47,136.47,7176.0,135.3799,135.4096,135.3006,135.3006,7176.0
2024-08-15 13:50:00,136.5,136.55,136.48,136.51,9017.0,135.3303,135.3799,135.3105,135.3402,9017.0
2024-08-15 13:55:00,136.5,136.59,136.49,136.56,12600.0,135.3303,135.4196,135.3204,135.3898,12600.0
2024-08-15 14:00:00,136.56,136.61,136.51,136.61,10223.0,135.3898,135.4394,135.3402,135.4394,10223.0
2024-08-15 14:05:00,136.6,136.71,136.51,136.66,30551.0,135.4295,135.5385,135.3402,135.489,30551.0
2024-08-15 14:10:00,136.64,136.73,136.63,136.64,14702.0,135.4691,135.5584,135.4592,135.4691,14702.0
2024-08-15 14:15:00,136.64,136.68,136.54,136.63,13157.0,135.4691,135.5088,135.37,135.4592,13157.0
2024-08-15 14:20:00,136.61,136.64,136.53,136.56,19602.0,135.4394,135.4691,135.3601,135.3898,19602.0
2024-08-15 14:25:00,136.57,136.57,136.38,136.45,10403.0,135.3997,135.3997,135.2114,135.2808,10403.0
2024-08-15 14:30:00,136.46,136.47,136.39,136.46,11624.0,135.2907,135.3006,135.2213,135.2907,11624.0
2024-08-15 14:35:00,136.46,136.49,136.39,136.44,12017.0,135.2907,135.3204,135.2213,135.2708,12017.0
2024-08-15 14:40:00,136.44,136.72,136.43,136.71,48692.0,135.2708,135.5484,135.2609,135.5385,48692.0
2024-08-15 14:45:00,136.71,136.72,136.56,136.65,14508.0,135.5385,135.5484,135.3898,135.479,14508.0
2024-08-15 14:50:00,136.64,136.64,136.47,136.53,25317.0,135.4691,135.4691,135.3006,135.3601,25317.0
2024-08-15 14:55:00,136.52,136.57,136.47,136.55,11195.0,135.3502,135.3997,135.3006,135.3799,11195.0
2024-08-15 15:00:00,136.55,136.6,136.47,136.59,17317.0,135.3799,135.4295,135.3006,135.4196,17317.0
2024-08-15 15:05:00,136.59,136.7,136.58,136.67,20432.0,135.4196,135.5286,135.4096,135.4989,20432.0
2024-08-15 15:10:00,136.65,136.65,136.56,136.62,25276.0,135.479,135.479,135.3898,135.4493,25276.0
2024-08-15 15:15:00,136.61,136.8,136.6,136.71,25878.0,135.4394,135.6278,135.4295,135.5385,25878.0
2024-08-15 15:20:00,136.72,136.84,136.72,136.83,24400.0,135.5484,135.6674,135.5484,135.6575,24400.0
2024-08-15 15:25:00,136.82,136.82,136.74,136.77,22971.0,135.6476,135.6476,135.5683,135.598,22971.0
2024-08-15 15:30:00,136.76,136.81,136.68,136.75,29434.0,135.5881,135.6377,135.5088,135.5782,29434.0
2024-08-15 15:35:00,136.75,136.8,136.65,136.69,27386.0,135.5782,135.6278,135.479,135.5187,27386.0
2024-08-15 15:40:00,136.7,136.72,136.61,136.66,31803.0,135.5286,135.5484,135.4394,135.489,31803.0
2024-08-15 15:45:00,136.65,136.78,136.59,136.7,51770.0,135.479,135.6079,135.4196,135.5286,51770.0
2024-08-15 15:50:00,136.68,136.77,136.54,136.63,72773.0,135.5088,135.598,135.37,135.4592,72773.0
2024-08-15 15:55:00,136.64,136.97,136.64,136.94,210005.0,135.4691,135.7963,135.4691,135.7666,210005.0
2024-08-16 09:30:00,136.79,137.1,136.39,136.57,276213.0,135.6178,135.9252,135.2213,135.3997,276213.0
2024-08-16 09:35:00,136.59,136.72,136.44,136.5,32186.0,135.4196,135.5484,135.2708,135.3303,32186.0
2024-08-16 09:40:00,136.58,136.68,136.5,136.65,16462.0,135.4096,135.5088,135.3303,135.479,16462.0
2024-08-16 09:45:00,136.68,136.99,136.66,136.95,28879.0,135.5088,135.8161,135.489,135.7765,28879.0
2024-08-16 09:50:00,136.96,137.12,136.96,137.06,32182.0,135.7864,135.945,135.7864,135.8855,32182.0
2024-08-16 09:55:00,137.07,137.15,136.9,137.14,30395.0,135.8954,135.9748,135.7269,135.9648,30395.0
2024-08-16 10:00:00,137.12,137.33,137.05,137.13,60154.0,135.945,136.1532,135.8756,135.9549,60154.0
2024-08-16 10:05:00,137.11,137.4,137.08,137.27,35581.0,135.9351,136.2226,135.9054,136.0937,35581.0
2024-08-16 10:10:00,137.26,137.26,137.0,137.07,17890.0,136.0838,136.0838,135.826,135.8954,17890.0
2024-08-16 10:15:00,137.08,137.32,137.08,137.28,20224.0,135.9054,136.1433,135.9054,136.1036,20224.0
2024-08-16 10:20:00,137.26,137.32,137.2,137.3,22058.0,136.0838,136.1433,136.0243,136.1235,22058.0
2024-08-16 10:25:00,137.29,137.29,137.15,137.16,18280.0,136.1136,136.1136,135.9748,135.9847,18280.0
2024-08-16 10:30:00,137.2,137.31,137.16,137.28,21988.0,136.0243,136.1334,135.9847,136.1036,21988.0
2024-08-16 10:35:00,137.29,137.53,137.25,137.47,37738.0,136.1136,136.3515,136.0739,136.292,37738.0
2024-08-16 10:40:00,137.47,137.63,137.44,137.62,30171.0,136.292,136.4506,136.2623,136.4407,30171.0
2024-08-16 10:45:00,137.61,137.82,137.42,137.52,46581.0,136.4308,136.639,136.2424,136.3416,46581.0
2024-08-16 10:50:00,137.55,137.72,137.46,137.53,19490.0,136.3713,136.5399,136.2821,136.3515,19490.0
2024-08-16 10:55:00,137.53,137.67,137.48,137.61,17711.0,136.3515,136.4903,136.3019,136.4308,17711.0
2024-08-16 11:00:00,137.57,137.67,137.49,137.67,15606.0,136.3912,136.4903,136.3118,136.4903,15606.0
2024-08-16 11:05:00,137.67,137.78,137.59,137.69,12156.0,136.4903,136.5994,136.411,136.5101,12156.0
2024-08-16 11:10:00,137.68,137.68,137.53,137.62,17238.0,136.5002,136.5002,136.3515,136.4407,17238.0
2024-08-16 11:15:00,137.59,137.7,137.52,137.67,15819.0,136.411,136.52,136.3416,136.4903,15819.0
2024-08-16 11:20:00,137.67,137.69,137.45,137.47,33181.0,136.4903,136.5101,136.2722,136.292,33181.0
2024-08-16 11:25:00,137.47,137.61,137.41,137.42,41245.0,136.292,136.4308,136.2325,136.2424,41245.0
2024-08-16 11:30:00,137.4,137.47,137.25,137.4,38197.0,136.2226,136.292,136.0739,136.2226,38197.0
2024-08-16 11:35:00,137.41,137.54,137.38,137.52,31078.0,136.2325,136.3614,136.2028,136.3416,31078.0
2024-08-16 11:40:00,137.53,137.65,137.51,137.62,34835.0,136.3515,136.4705,136.3317,136.4407,34835.0
2024-08-16 11:45:00,137.62,137.62,137.49,137.49,33201.0,136.4407,136.4407,136.3118,136.3118,33201.0
2024-08-16 11:50:00,137.49,137.52,137.33,137.52,26673.0,136.3118,136.3416,136.1532,136.3416,26673.0
2024-08-16 11:55:00,137.52,137.56,137.41,137.53,35802.0,136.3416,136.3812,136.2325,136.3515,35802.0
2024-08-16 12:00:00,137.51,137.51,137.2,137.22,20237.0,136.3317,136.3317,136.0243,136.0442,20237.0
2024-08-16 12:05:00,137.23,137.41,137.23,137.33,30513.0,136.0541,136.2325,136.0541,136.1532,30513.0
2024-08-16 12:10:00,137.31,137.53,137.22,137.4,35592.0,136.1334,136.3515,136.0442,136.2226,35592.0
2024-08-16 12:15:00,137.41,137.46,137.37,137.37,19432.0,136.2325,136.2821,136.1929,136.1929,19432.0
2024-08-16 12:20:00,137.37,137.41,137.27,137.29,25285.0,136.1929,136.2325,136.0937,136.1136,25285.0
2024-08-16 12:25:00,137.28,137.29,137.17,137.28,23030.0,136.1036,136.1136,135.9946,136.1036,23030.0
2024-08-16 12:30:00,137.28,137.37,137.25,137.37,31999.0,136.1036,136.1929,136.0739,136.1929,31999.0
2024-08-16 12:35:00,137.35,137.37,137.2,137.22,28312.0,136.173,136.1929,136.0243,136.0442,28312.0
2024-08-16 12:40:00,137.21,137.21,136.98,137.0,41888.0,136.0342,136.0342,135.8062,135.826,41888.0
2024-08-16 12:45:00,136.99,137.07,136.91,137.03,41021.0,135.8161,135.8954,135.7368,135.8558,41021.0
2024-08-16 12:50:00,137.02,137.21,136.93,137.21,26137.0,135.8459,136.0342,135.7566,136.0342,26137.0
2024-08-16 12:55:00,137.21,137.38,137.18,137.3,29170.0,136.0342,136.2028,136.0045,136.1235,29170.0
2024-08-16 13:00:00,137.28,137.41,137.28,137.31,13577.0,136.1036,136.2325,136.1036,136.1334,13577.0
2024-08-16 13:05:00,137.29,137.33,137.17,137.18,9470.0,136.1136,136.1532,135.9946,136.0045,9470.0
2024-08-16 13:10:00,137.18,137.22,137.17,137.18,15289.0,136.0045,136.0442,135.9946,136.0045,15289.0
2024-08-16 13:15:00,137.17,137.24,137.15,137.23,9415.0,135.9946,136.064,135.9748,136.0541,9415.0
2024-08-16 13:20:00,137.22,137.29,137.18,137.2,10827.0,136.0442,136.1136,136.0045,136.0243,10827.0
2024-08-16 13:25:00,137.22,137.22,137.06,137.06,10905.0,136.0442,136.0442,135.8855,135.8855,10905.0
2024-08-16 13:30:00,137.09,137.24,137.08,137.19,16368.0,135.9153,136.064,135.9054,136.0144,16368.0
2024-08-16 13:35:00,137.21,137.31,137.21,137.24,10195.0,136.0342,136.1334,136.0342,136.064,10195.0
2024-08-16 13:40:00,137.24,137.25,137.16,137.24,7273.0,136.064,136.0739,135.9847,136.064,7273.0
2024-08-16 13:45:00,137.26,137.32,137.2,137.32,10685.0,136.0838,136.1433,136.0243,136.1433,10685.0
2024-08-16 13:50:00,137.34,137.34,137.09,137.1,26390.0,136.1631,136.1631,135.9153,135.9252,26390.0
2024-08-16 13:55:00,137.11,137.31,137.1,137.3,13068.0,135.9351,136.1334,135.9252,136.1235,13068.0
2024-08-16 14:00:00,137.3,137.3,137.24,137.27,17619.0,136.1235,136.1235,136.064,136.0937,17619.0
2024-08-16 14:05:00,137.3,137.33,137.25,137.28,16753.0,136.1235,136.1532,136.0739,136.1036,16753.0
2024-08-16 14:10:00,137.3,137.38,137.29,137.34,7042.0,136.1235,136.2028,136.1136,136.1631,7042.0
2024-08-16 14:15:00,137.35,137.45,137.35,137.45,8985.0,136.173,136.2722,136.173,136.2722,8985.0
2024-08-16 14:20:00,137.45,137.5,137.42,137.44,15947.0,136.2722,136.3218,136.2424,136.2623,15947.0
2024-08-16 14:25:00,137.45,137.58,137.45,137.51,15126.0,136.2722,136.4011,136.2722,136.3317,15126.0
2024-08-16 14:30:00,137.53,137.56,137.49,137.56,5430.0,136.3515,136.3812,136.3118,136.3812,5430.0
2024-08-16 14:35:00,137.57,137.62,137.5,137.53,9104.0,136.3912,136.4407,136.3218,136.3515,9104.0
2024-08-16 14:40:00,137.54,137.6,137.39,137.43,24305.0,136.3614,136.4209,136.2127,136.2524,24305.0
2024-08-16 14:45:00,137.43,137.43,137.22,137.31,24221.0,136.2524,136.2524,136.0442,136.1334,24221.0
2024-08-16 14:50:00,137.33,137.5,137.3,137.5,16056.0,136.1532,136.3218,136.1235,136.3218,16056.0
2024-08-16 14:55:00,137.51,137.61,137.49,137.58,8874.0,136.3317,136.4308,136.3118,136.4011,8874.0
2024-08-16 15:00:00,137.57,137.64,137.49,137.5,19470.0,136.3912,136.4606,136.3118,136.3218,19470.0
2024-08-16 15:05:00,137.52,137.55,137.44,137.52,8227.0,136.3416,136.3713,136.2623,136.3416,8227.0
2024-08-16 15:10:00,137.52,137.55,137.45,137.52,8750.0,136.3416,136.3713,136.2722,136.3416,8750.0
2024-08-16 15:15:00,137.52,137.68,137.52,137.68,13922.0,136.3416,136.5002,136.3416,136.5002,13922.0
2024-08-16 15:20:00,137.66,137.67,137.6,137.63,13170.0,136.4804,136.4903,136.4209,136.4506,13170.0
2024-08-16 15:25:00,137.62,137.67,137.56,137.57,16430.0,136.4407,136.4903,136.3812,136.3912,16430.0
2024-08-16 15:30:00,137.57,137.69,137.48,137.54,31957.0,136.3912,136.5101,136.3019,136.3614,31957.0
2024-08-16 15:35:00,137.52,137.53,137.4,137.48,28144.0,136.3416,136.3515,136.2226,136.3019,28144.0
2024-08-16 15:40:00,137.46,137.48,137.28,137.32,43221.0,136.2821,136.3019,136.1036,136.1433,43221.0
2024-08-16 15:45:00,137.31,137.33,137.15,137.29,63604.0,136.1334,136.1532,135.9748,136.1136,63604.0
2024-08-16 15:50:00,137.27,137.39,137.09,137.38,70076.0,136.0937,136.2127,135.9153,136.2028,70076.0
2024-08-16 15:55:00,137.38,137.53,137.34,137.45,211935.0,136.2028,136.3515,136.1631,136.2722,211935.0
2024-08-19 09:30:00,137.53,137.94,137.28,137.37,62473.0,136.3515,136.758,136.1036,136.1929,62473.0
2024-08-19 09:35:00,137.31,137.49,137.13,137.23,21646.0,136.1334,136.3118,135.9549,136.0541,21646.0
2024-08-19 09:40:00,137.21,137.28,136.67,136.85,30461.0,136.0342,136.1036,135.4989,135.6773,30461.0
2024-08-19 09:45:00,136.88,136.98,136.71,136.71,19821.0,135.7071,135.8062,135.5385,135.5385,19821.0
2024-08-19 09:50:00,136.77,137.13,136.72,136.98,19498.0,135.598,135.9549,135.5484,135.8062,19498.0
2024-08-19 09:55:00,136.98,137.09,136.81,136.81,12707.0,135.8062,135.9153,135.6377,135.6377,12707.0
2024-08-19 10:00:00,136.91,137.01,136.84,136.94,9205.0,135.7368,135.836,135.6674,135.7666,9205.0
2024-08-19 10:05:00,136.96,136.97,136.73,136.91,7827.0,135.7864,135.7963,135.5584,135.7368,7827.0
2024-08-19 10:10:00,136.96,137.04,136.88,136.94,14208.0,135.7864,135.8657,135.7071,135.7666,14208.0
2024-08-19 10:15:00,136.96,136.97,136.45,136.5,24643.0,135.7864,135.7963,135.2808,135.3303,24643.0
2024-08-19 10:20:00,136.53,136.8,136.5,136.8,12344.0,135.3601,135.6278,135.3303,135.6278,12344.0
2024-08-19 10:25:00,136.82,136.91,136.69,136.86,31215.0,135.6476,135.7368,135.5187,135.6872,31215.0
2024-08-19 10:30:00,136.84,137.05,136.81,137.03,8161.0,135.6674,135.8756,135.6377,135.8558,8161.0
2024-08-19 10:35:00,137.04,137.04,136.78,136.85,29692.0,135.8657,135.8657,135.6079,135.6773,29692.0
2024-08-19 10:40:00,136.87,136.94,136.82,136.82,16811.0,135.6972,135.7666,135.6476,135.6476,16811.0
2024-08-19 10:45:00,136.81,136.86,136.72,136.81,14965.0,135.6377,135.6872,135.5484,135.6377,14965.0
2024-08-19 10:50:00,136.81,137.07,136.81,137.04,14820.0,135.6377,135.8954,135.6377,135.8657,14820.0
2024-08-19 10:55:00,136.98,137.1,136.92,137.06,15577.0,135.8062,135.9252,135.7467,135.8855,15577.0
2024-08-19 11:00:00,137.08,137.2,137.03,137.11,14181.0,135.9054,136.0243,135.8558,135.9351,14181.0
2024-08-19 11:05:00,137.07,137.16,137.04,137.13,8087.0,135.8954,135.9847,135.8657,135.9549,8087.0
2024-08-19 11:10:00,137.15,137.15,136.94,136.94,9695.0,135.9748,135.9748,135.7666,135.7666,9695.0
2024-08-19 11:15:00,136.94,137.01,136.78,136.78,27199.0,135.7666,135.836,135.6079,135.6079,27199.0
2024-08-19 11:20:00,136.77,136.83,136.69,136.8,17749.0,135.598,135.6575,135.5187,135.6278,17749.0
2024-08-19 11:25:00,136.8,137.02,136.76,137.02,7908.0,135.6278,135.8459,135.5881,135.8459,7908.0
2024-08-19 11:30:00,137.01,137.13,136.98,137.12,6498.0,135.836,135.9549,135.8062,135.945,6498.0
2024-08-19 11:35:00,137.14,137.14,136.93,136.94,15397.0,135.9648,135.9648,135.7566,135.7666,15397.0
2024-08-19 11:40:00,136.96,137.07,136.94,137.06,7166.0,135.7864,135.8954,135.7666,135.8855,7166.0
2024-08-19 11:45:00,137.06,137.15,137.05,137.1,10883.0,135.8855,135.9748,135.8756,135.9252,10883.0
2024-08-19 11:50:00,137.09,137.23,137.09,137.21,16923.0,135.9153,136.0541,135.9153,136.0342,16923.0
2024-08-19 11:55:00,137.25,137.28,137.08,137.12,25041.0,136.0739,136.1036,135.9054,135.945,25041.0
2024-08-19 12:00:00,137.1,137.2,137.02,137.09,28915.0,135.9252,136.0243,135.8459,135.9153,28915.0
2024-08-19 12:05:00,137.11,137.45,137.02,137.43,34043.0,135.9351,136.2722,135.8459,136.2524,34043.0
2024-08-19 12:10:00,137.43,137.5,137.36,137.48,24108.0,136.2524,136.3218,136.183,136.3019,24108.0
2024-08-19 12:15:00,137.48,137.53,137.39,137.53,23325.0,136.3019,136.3515,136.2127,136.3515,23325.0
2024-08-19 12:20:00,137.52,137.54,137.43,137.48,10893.0,136.3416,136.3614,136.2524,136.3019,10893.0
2024-08-19 12:25:00,137.47,137.54,137.46,137.49,13802.0,136.292,136.3614,136.2821,136.3118,13802.0
2024-08-19 12:30:00,137.49,137.65,137.45,137.6,11958.0,136.3118,136.4705,136.2722,136.4209,11958.0
2024-08-19 12:35:00,137.62,137.79,137.62,137.78,16629.0,136.4407,136.6093,136.4407,136.5994,16629.0
2024-08-19 12:40:00,137.76,137.77,137.71,137.75,11653.0,136.5795,136.5894,136.53,136.5696,11653.0
2024-08-19 12:45:00,137.74,137.78,137.7,137.72,8645.0,136.5597,136.5994,136.52,136.5399,8645.0
2024-08-19 12:50:00,137.73,137.81,137.72,137.78,7903.0,136.5498,136.6291,136.5399,136.5994,7903.0
2024-08-19 12:55:00,137.78,137.78,137.59,137.62,11197.0,136.5994,136.5994,136.411,136.4407,11197.0
2024-08-19 13:00:00,137.63,137.63,137.58,137.59,5437.0,136.4506,136.4506,136.4011,136.411,5437.0
2024-08-19 13:05:00,137.59,137.59,137.49,137.5,13916.0,136.411,136.411,136.3118,136.3218,13916.0
2024-08-19 13:10:00,137.5,137.55,137.43,137.45,8778.0,136.3218,136.3713,136.2524,136.2722,8778.0
2024-08-19 13:15:00,137.46,137.54,137.42,137.54,5330.0,136.2821,136.3614,136.2424,136.3614,5330.0
2024-08-19 13:20:00,137.54,137.56,137.51,137.53,5720.0,136.3614,136.3812,136.3317,136.3515,5720.0
2024-08-19 13:25:00,137.53,137.62,137.48,137.58,9778.0,136.3515,136.4407,136.3019,136.4011,9778.0
2024-08-19 13:30:00,137.59,137.6,137.48,137.58,8905.0,136.411,136.4209,136.3019,136.4011,8905.0
2024-08-19 13:35:00,137.56,137.59,137.47,137.49,10106.0,136.3812,136.411,136.292,136.3118,10106.0
2024-08-19 13:40:00,137.48,137.57,137.48,137.56,10405.0,136.3019,136.3912,136.3019,136.3812,10405.0
2024-08-19 13:45:00,137.57,137.61,137.54,137.55,7590.0,136.3912,136.4308,136.3614,136.3713,7590.0
2024-08-19 13:50:00,137.55,137.56,137.5,137.54,6635.0,136.3713,136.3812,136.3218,136.3614,6635.0
2024-08-19 13:55:00,137.56,137.59,137.54,137.58,10714.0,136.3812,136.411,136.3614,136.4011,10714.0
2024-08-19 14:00:00,137.57,137.7,137.53,137.69,15650.0,136.3912,136.52,136.3515,136.5101,15650.0
2024-08-19 14:05:00,137.69,137.7,137.56,137.57,15534.0,136.5101,136.52,136.3812,136.3912,15534.0
2024-08-19 14:10:00,137.56,137.56,137.49,137.52,8270.0,136.3812,136.3812,136.3118,136.3416,8270.0
2024-08-19 14:15:00,137.53,137.62,137.52,137.61,7836.0,136.3515,136.4407,136.3416,136.4308,7836.0
2024-08-19 14:20:00,137.62,137.64,137.53,137.6,13023.0,136.4407,136.4606,136.3515,136.4209,13023.0
2024-08-19 14:25:00,137.63,137.65,137.54,137.65,17169.0,136.4506,136.4705,136.3614,136.4705,17169.0
2024-08-19 14:30:00,137.64,137.65,137.53,137.57,7619.0,136.4606,136.4705,136.3515,136.3912,7619.0
2024-08-19 14:35:00,137.56,137.6,137.5,137.58,16679.0,136.3812,136.4209,136.3218,136.4011,16679.0
2024-08-19 14:40:00,137.59,137.84,137.59,137.82,15440.0,136.411,136.6588,136.411,136.639,15440.0
2024-08-19 14:45:00,137.84,137.93,137.82,137.9,10009.0,136.6588,136.7481,136.639,136.7183,10009.0
2024-08-19 14:50:00,137.89,137.89,137.78,137.82,10476.0,136.7084,136.7084,136.5994,136.639,10476.0
2024-08-19 14:55:00,137.82,137.85,137.73,137.74,7749.0,136.639,136.6688,136.5498,136.5597,7749.0
2024-08-19 15:00:00,137.74,137.78,137.68,137.7,20821.0,136.5597,136.5994,136.5002,136.52,20821.0
2024-08-19 15:05:00,137.7,137.7,137.62,137.64,20536.0,136.52,136.52,136.4407,136.4606,20536.0
2024-08-19 15:10:00,137.62,137.63,137.57,137.59,15663.0,136.4407,136.4506,136.3912,136.411,15663.0
2024-08-19 15:15:00,137.6,137.66,137.58,137.63,15125.0,136.4209,136.4804,136.4011,136.4506,15125.0
2024-08-19 15:20:00,137.65,137.67,137.59,137.63,15685.0,136.4705,136.4903,136.411,136.4506,15685.0
2024-08-19 15:25:00,137.62,137.65,137.54,137.62,14221.0,136.4407,136.4705,136.3614,136.4407,14221.0
2024-08-19 15:30:00,137.59,137.66,137.59,137.59,10291.0,136.411,136.4804,136.411,136.411,10291.0
2024-08-19 15:35:00,137.6,137.64,137.56,137.63,9969.0,136.4209,136.4606,136.3812,136.4506,9969.0
2024-08-19 15:40:00,137.63,137.66,137.61,137.64,21892.0,136.4506,136.4804,136.4308,136.4606,21892.0
2024-08-19 15:45:00,137.64,137.66,137.48,137.49,37471.0,136.4606,136.4804,136.3019,136.3118,37471.0
2024-08-19 15:50:00,137.58,137.93,137.5,137.89,76172.0,136.4011,136.7481,136.3218,136.7084,76172.0
2024-08-19 15:55:00,137.91,137.95,137.69,137.89,223248.0,136.7282,136.7679,136.5101,136.7084,223248.0
2024-08-20 09:30:00,137.82,138.39,137.82,138.25,91128.0,136.639,137.2041,136.639,137.0653,91128.0
2024-08-20 09:35:00,138.24,138.41,137.92,138.39,67364.0,137.0554,137.224,136.7382,137.2041,67364.0
2024-08-20 09:40:00,138.31,138.45,138.04,138.44,19234.0,137.1248,137.2636,136.8571,137.2537,19234.0
2024-08-20 09:45:00,138.44,138.76,138.41,138.74,29425.0,137.2537,137.571,137.224,137.5511,29425.0
2024-08-20 09:50:00,138.7,138.89,138.68,138.84,23494.0,137.5115,137.6998,137.4916,137.6503,23494.0
2024-08-20 09:55:00,138.86,139.06,138.85,139.06,30907.0,137.6701,137.8684,137.6602,137.8684,30907.0
2024-08-20 10:00:00,139.05,139.05,138.56,138.65,16954.0,137.8585,137.8585,137.3727,137.4619,16954.0
2024-08-20 10:05:00,138.67,138.77,138.5,138.68,15844.0,137.4817,137.5809,137.3132,137.4916,15844.0
2024-08-20 10:10:00,138.71,138.74,138.39,138.48,10253.0,137.5214,137.5511,137.2041,137.2934,10253.0
2024-08-20 10:15:00,138.5,138.51,138.22,138.4,21551.0,137.3132,137.3231,137.0356,137.214,21551.0
2024-08-20 10:20:00,138.42,138.48,138.33,138.37,8028.0,137.2339,137.2934,137.1446,137.1843,8028.0
2024-08-20 10:25:00,138.39,138.55,138.33,138.53,26448.0,137.2041,137.3628,137.1446,137.3429,26448.0
2024-08-20 10:30:00,138.54,138.65,138.4,138.56,17101.0,137.3528,137.4619,137.214,137.3727,17101.0
2024-08-20 10:35:00,138.54,138.76,138.48,138.76,20867.0,137.3528,137.571,137.2934,137.571,20867.0
2024-08-20 10:40:00,138.75,138.9,138.68,138.72,24852.0,137.561,137.7098,137.4916,137.5313,24852.0
2024-08-20 10:45:00,138.73,139.02,138.67,138.83,18090.0,137.5412,137.8287,137.4817,137.6404,18090.0
2024-08-20 10:50:00,138.82,139.0,138.8,138.99,11068.0,137.6304,137.8089,137.6106,137.799,11068.0
2024-08-20 10:55:00,138.99,139.0,138.88,139.0,17174.0,137.799,137.8089,137.6899,137.8089,17174.0
2024-08-20 11:00:00,139.02,139.03,138.95,138.98,23379.0,137.8287,137.8386,137.7593,137.7891,23379.0
2024-08-20 11:05:00,138.97,139.07,138.95,139.04,12100.0,137.7792,137.8783,137.7593,137.8486,12100.0
2024-08-20 11:10:00,139.03,139.18,139.0,139.16,13999.0,137.8386,137.9874,137.8089,137.9675,13999.0
2024-08-20 11:15:00,139.15,139.22,139.12,139.15,14145.0,137.9576,138.027,137.9279,137.9576,14145.0
2024-08-20 11:20:00,139.13,139.25,139.09,139.24,13458.0,137.9378,138.0568,137.8981,138.0468,13458.0
2024-08-20 11:25:00,139.22,139.29,139.1,139.11,41990.0,138.027,138.0964,137.908,137.918,41990.0
2024-08-20 11:30:00,139.12,139.2,139.11,139.16,17237.0,137.9279,138.0072,137.918,137.9675,17237.0
2024-08-20 11:35:00,139.17,139.36,139.14,139.32,26230.0,137.9774,138.1658,137.9477,138.1262,26230.0
2024-08-20 11:40:00,139.31,139.34,138.9,138.98,23222.0,138.1162,138.146,137.7098,137.7891,23222.0
2024-08-20 11:45:00,138.95,139.05,138.93,138.99,8200.0,137.7593,137.8585,137.7395,137.799,8200.0
2024-08-20 11:50:00,139.0,139.18,139.0,139.18,10522.0,137.8089,137.9874,137.8089,137.9874,10522.0
2024-08-20 11:55:00,139.16,139.33,139.12,139.32,18467.0,137.9675,138.1361,137.9279,138.1262,18467.0
2024-08-20 12:00:00,139.34,139.35,139.17,139.18,16279.0,138.146,138.1559,137.9774,137.9874,16279.0
2024-08-20 12:05:00,139.17,139.23,139.17,139.21,6413.0,137.9774,138.0369,137.9774,138.0171,6413.0
2024-08-20 12:10:00,139.22,139.25,139.11,139.14,6150.0,138.027,138.0568,137.918,137.9477,6150.0
2024-08-20 12:15:00,139.15,139.22,139.08,139.15,26679.0,137.9576,138.027,137.8882,137.9576,26679.0
2024-08-20 12:20:00,139.17,139.35,139.16,139.33,12406.0,137.9774,138.1559,137.9675,138.1361,12406.0
2024-08-20 12:25:00,139.32,139.38,139.31,139.36,7456.0,138.1262,138.1856,138.1162,138.1658,7456.0
2024-08-20 12:30:00,139.36,139.43,139.35,139.35,9516.0,138.1658,138.2352,138.1559,138.1559,9516.0
2024-08-20 12:35:00,139.35,139.43,139.3,139.42,22972.0,138.1559,138.2352,138.1063,138.2253,22972.0
2024-08-20 12:40:00,139.43,139.46,139.22,139.24,20293.0,138.2352,138.265,138.027,138.0468,20293.0
2024-08-20 12:45:00,139.23,139.28,139.19,139.24,13907.0,138.0369,138.0865,137.9973,138.0468,13907.0
2024-08-20 12:50:00,139.24,139.28,139.15,139.18,14229.0,138.0468,138.0865,137.9576,137.9874,14229.0
2024-08-20 12:55:00,139.17,139.18,138.92,138.93,41341.0,137.9774,137.9874,137.7296,137.7395,41341.0
2024-08-20 13:00:00,138.92,138.92,138.67,138.78,50276.0,137.7296,137.7296,137.4817,137.5908,50276.0
2024-08-20 13:05:00,138.76,138.94,138.75,138.93,18347.0,137.571,137.7494,137.561,137.7395,18347.0
2024-08-20 13:10:00,138.93,139.16,138.91,139.16,67745.0,137.7395,137.9675,137.7197,137.9675,67745.0
2024-08-20 13:15:00,139.16,139.16,139.06,139.13,14317.0,137.9675,137.9675,137.8684,137.9378,14317.0
2024-08-20 13:20:00,139.12,139.2,139.09,139.18,7509.0,137.9279,138.0072,137.8981,137.9874,7509.0
2024-08-20 13:25:00,139.16,139.38,139.12,139.37,24142.0,137.9675,138.1856,137.9279,138.1757,24142.0
2024-08-20 13:30:00,139.36,139.41,139.29,139.37,21547.0,138.1658,138.2154,138.0964,138.1757,21547.0
2024-08-20 13:35:00,139.37,139.43,139.33,139.39,9880.0,138.1757,138.2352,138.1361,138.1956,9880.0
2024-08-20 13:40:00,139.38,139.41,139.36,139.38,6229.0,138.1856,138.2154,138.1658,138.1856,6229.0
2024-08-20 13:45:00,139.32,139.42,139.3,139.4,7345.0,138.1262,138.2253,138.1063,138.2055,7345.0
2024-08-20 13:50:00,139.39,139.4,139.32,139.36,9769.0,138.1956,138.2055,138.1262,138.1658,9769.0
2024-08-20 13:55:00,139.39,139.44,139.29,139.31,12646.0,138.1956,138.2451,138.0964,138.1162,12646.0
2024-08-20 14:00:00,139.3,139.35,139.27,139.31,8290.0,138.1063,138.1559,138.0766,138.1162,8290.0
2024-08-20 14:05:00,139.3,139.48,139.29,139.45,14001.0,138.1063,138.2848,138.0964,138.2551,14001.0
2024-08-20 14:10:00,139.44,139.55,139.39,139.5,15323.0,138.2451,138.3542,138.1956,138.3046,15323.0
2024-08-20 14:15:00,139.5,139.54,139.46,139.49,12176.0,138.3046,138.3443,138.265,138.2947,12176.0
2024-08-20 14:20:00,139.5,139.59,139.43,139.59,15560.0,138.3046,138.3939,138.2352,138.3939,15560.0
2024-08-20 14:25:00,139.59,139.68,139.57,139.66,21432.0,138.3939,138.4831,138.374,138.4633,21432.0
2024-08-20 14:30:00,139.68,139.72,139.6,139.65,20690.0,138.4831,138.5227,138.4038,138.4533,20690.0
2024-08-20 14:35:00,139.64,139.79,139.64,139.69,27026.0,138.4434,138.5921,138.4434,138.493,27026.0
2024-08-20 14:40:00,139.68,139.74,139.67,139.67,24576.0,138.4831,138.5426,138.4732,138.4732,24576.0
2024-08-20 14:45:00,139.67,139.7,139.6,139.63,36491.0,138.4732,138.5029,138.4038,138.4335,36491.0
2024-08-20 14:50:00,139.63,139.66,139.52,139.61,31692.0,138.4335,138.4633,138.3245,138.4137,31692.0
2024-08-20 14:55:00,139.6,139.63,139.5,139.54,30603.0,138.4038,138.4335,138.3046,138.3443,30603.0
2024-08-20 15:00:00,139.53,139.66,139.51,139.66,32946.0,138.3344,138.4633,138.3145,138.4633,32946.0
2024-08-20 15:05:00,139.64,139.68,139.6,139.63,27721.0,138.4434,138.4831,138.4038,138.4335,27721.0
2024-08-20 15:10:00,139.63,139.66,139.51,139.51,11983.0,138.4335,138.4633,138.3145,138.3145,11983.0
2024-08-20 15:15:00,139.5,139.56,139.4,139.44,24332.0,138.3046,138.3641,138.2055,138.2451,24332.0
2024-08-20 15:20:00,139.44,139.45,139.4,139.45,22557.0,138.2451,138.2551,138.2055,138.2551,22557.0
2024-08-20 15:25:00,139.45,139.52,139.39,139.39,23170.0,138.2551,138.3245,138.1956,138.1956,23170.0
2024-08-20 15:30:00,139.38,139.46,139.33,139.36,25451.0,138.1856,138.265,138.1361,138.1658,25451.0
2024-08-20 15:35:00,139.35,139.37,139.26,139.31,40898.0,138.1559,138.1757,138.0667,138.1162,40898.0
2024-08-20 15:40:00,139.32,139.35,139.25,139.31,36296.0,138.1262,138.1559,138.0568,138.1162,36296.0
2024-08-20 15:45:00,139.32,139.41,139.28,139.32,38205.0,138.1262,138.2154,138.0865,138.1262,38205.0
2024-08-20 15:50:00,139.33,139.47,139.19,139.27,84538.0,138.1361,138.2749,137.9973,138.0766,84538.0
2024-08-20 15:55:00,139.27,139.33,138.98,139.22,260602.0,138.0766,138.1361,137.7891,138.027,260602.0
2024-08-21 09:30:00,138.8,139.14,138.55,139.06,65661.0,137.6106,137.9477,137.3628,137.8684,65661.0
2024-08-21 09:35:00,139.05,139.35,138.78,138.91,19560.0,137.8585,138.1559,137.5908,137.7197,19560.0
2024-08-21 09:40:00,138.93,139.17,138.91,139.17,20036.0,137.7395,137.9774,137.7197,137.9774,20036.0
2024-08-21 09:45:00,139.14,139.39,139.08,139.09,20597.0,137.9477,138.1956,137.8882,137.8981,20597.0
2024-08-21 09:50:00,139.11,139.27,139.01,139.25,13737.0,137.918,138.0766,137.8188,138.0568,13737.0
2024-08-21 09:55:00,139.2,139.29,139.15,139.22,20712.0,138.0072,138.0964,137.9576,138.027,20712.0
2024-08-21 10:00:00,139.22,139.39,139.2,139.34,19764.0,138.027,138.1956,138.0072,138.146,19764.0
2024-08-21 10:05:00,139.34,139.47,139.22,139.44,26535.0,138.146,138.2749,138.027,138.2451,26535.0
2024-08-21 10:10:00,139.41,139.44,139.05,139.07,21853.0,138.2154,138.2451,137.8585,137.8783,21853.0
2024-08-21 10:15:00,139.12,139.34,138.97,139.34,26382.0,137.9279,138.146,137.7792,138.146,26382.0
2024-08-21 10:20:00,139.37,139.44,139.34,139.37,13890.0,138.1757,138.2451,138.146,138.1757,13890.0
2024-08-21 10:25:00,139.34,139.4,139.25,139.4,18269.0,138.146,138.2055,138.0568,138.2055,18269.0
2024-08-21 10:30:00,139.4,139.51,139.29,139.45,21155.0,138.2055,138.3145,138.0964,138.2551,21155.0
2024-08-21 10:35:00,139.45,139.75,139.42,139.75,44116.0,138.2551,138.5525,138.2253,138.5525,44116.0
2024-08-21 10:40:00,139.78,140.1,139.69,139.92,102339.0,138.5822,138.8995,138.493,138.721,102339.0
2024-08-21 10:45:00,139.92,140.03,139.75,139.81,52885.0,138.721,138.8301,138.5525,138.612,52885.0
2024-08-21 10:50:00,139.77,139.79,139.3,139.43,39049.0,138.5723,138.5921,138.1063,138.2352,39049.0
2024-08-21 10:55:00,139.41,139.52,139.36,139.4,18363.0,138.2154,138.3245,138.1658,138.2055,18363.0
2024-08-21 11:00:00,139.38,139.38,139.13,139.29,18809.0,138.1856,138.1856,137.9378,138.0964,18809.0
2024-08-21 11:05:00,139.29,139.45,139.28,139.35,20106.0,138.0964,138.2551,138.0865,138.1559,20106.0
2024-08-21 11:10:00,139.37,139.67,139.34,139.67,11472.0,138.1757,138.4732,138.146,138.4732,11472.0
2024-08-21 11:15:00,139.68,139.78,139.65,139.77,19882.0,138.4831,138.5822,138.4533,138.5723,19882.0
2024-08-21 11:20:00,139.78,139.88,139.77,139.81,18791.0,138.5822,138.6814,138.5723,138.612,18791.0
2024-08-21 11:25:00,139.81,139.85,139.71,139.74,20206.0,138.612,138.6516,138.5128,138.5426,20206.0
2024-08-21 11:30:00,139.72,139.76,139.63,139.66,19413.0,138.5227,138.5624,138.4335,138.4633,19413.0
2024-08-21 11:35:00,139.68,139.76,139.68,139.71,12928.0,138.4831,138.5624,138.4831,138.5128,12928.0
2024-08-21 11:40:00,139.7,139.79,139.68,139.75,12903.0,138.5029,138.5921,138.4831,138.5525,12903.0
2024-08-21 11:45:00,139.76,139.84,139.58,139.59,13099.0,138.5624,138.6417,138.3839,138.3939,13099.0
2024-08-21 11:50:00,139.58,139.64,139.5,139.64,11468.0,138.3839,138.4434,138.3046,138.4434,11468.0
2024-08-21 11:55:00,139.64,139.64,139.45,139.59,18305.0,138.4434,138.4434,138.2551,138.3939,18305.0
2024-08-21 12:00:00,139.59,139.59,139.33,139.42,13174.0,138.3939,138.3939,138.1361,138.2253,13174.0
2024-08-21 12:05:00,139.47,139.7,139.46,139.65,23730.0,138.2749,138.5029,138.265,138.4533,23730.0
2024-08-21 12:10:00,139.66,139.81,139.62,139.74,20708.0,138.4633,138.612,138.4236,138.5426,20708.0
2024-08-21 12:15:00,139.74,139.85,139.73,139.85,15885.0,138.5426,138.6516,138.5327,138.6516,15885.0
2024-08-21 12:20:00,139.87,139.92,139.84,139.86,18958.0,138.6715,138.721,138.6417,138.6615,18958.0
2024-08-21 12:25:00,139.88,139.9,139.79,139.89,10360.0,138.6814,138.7012,138.5921,138.6913,10360.0
2024-08-21 12:30:00,139.87,139.98,139.87,139.95,17093.0,138.6715,138.7805,138.6715,138.7508,17093.0
2024-08-21 12:35:00,139.95,139.99,139.9,139.98,20833.0,138.7508,138.7904,138.7012,138.7805,20833.0
2024-08-21 12:40:00,139.99,140.09,139.95,140.01,48093.0,138.7904,138.8896,138.7508,138.8103,48093.0
2024-08-21 12:45:00,140.0,140.07,139.98,140.03,13666.0,138.8003,138.8697,138.7805,138.8301,13666.0
2024-08-21 12:50:00,140.04,140.06,139.98,140.03,11799.0,138.84,138.8598,138.7805,138.8301,11799.0
2024-08-21 12:55:00,140.03,140.22,139.97,140.17,23322.0,138.8301,139.0185,138.7706,138.9689,23322.0
2024-08-21 13:00:00,140.17,140.3,140.15,140.25,17546.0,138.9689,139.0978,138.9491,139.0482,17546.0
2024-08-21 13:05:00,140.25,140.26,140.13,140.17,5831.0,139.0482,139.0581,138.9292,138.9689,5831.0
2024-08-21 13:10:00,140.15,140.23,140.14,140.19,15782.0,138.9491,139.0284,138.9391,138.9887,15782.0
2024-08-21 13:15:00,140.2,140.24,140.17,140.21,13673.0,138.9986,139.0383,138.9689,139.0085,13673.0
2024-08-21 13:20:00,140.24,140.24,140.15,140.15,11524.0,139.0383,139.0383,138.9491,138.9491,11524.0
2024-08-21 13:25:00,140.15,140.16,140.08,140.11,12449.0,138.9491,138.959,138.8797,138.9094,12449.0
2024-08-21 13:30:00,140.1,140.17,140.06,140.14,31676.0,138.8995,138.9689,138.8598,138.9391,31676.0
2024-08-21 13:35:00,140.14,140.16,140.08,140.16,11399.0,138.9391,138.959,138.8797,138.959,11399.0
2024-08-21 13:40:00,140.13,140.14,140.07,140.1,13054.0,138.9292,138.9391,138.8697,138.8995,13054.0
2024-08-21 13:45:00,140.12,140.17,140.07,140.1,15759.0,138.9193,138.9689,138.8697,138.8995,15759.0
2024-08-21 13:50:00,140.1,140.13,139.98,140.06,17428.0,138.8995,138.9292,138.7805,138.8598,17428.0
2024-08-21 13:55:00,140.06,140.07,140.01,140.06,13851.0,138.8598,138.8697,138.8103,138.8598,13851.0
2024-08-21 14:00:00,140.06,140.21,139.89,139.91,22222.0,138.8598,139.0085,138.6913,138.7111,22222.0
2024-08-21 14:05:00,139.92,140.02,139.8,139.98,16336.0,138.721,138.8202,138.6021,138.7805,16336.0
2024-08-21 14:10:00,139.98,140.05,139.84,139.9,8507.0,138.7805,138.8499,138.6417,138.7012,8507.0
2024-08-21 14:15:00,139.89,140.0,139.88,139.99,12853.0,138.6913,138.8003,138.6814,138.7904,12853.0
2024-08-21 14:20:00,139.99,140.03,139.95,139.98,14001.0,138.7904,138.8301,138.7508,138.7805,14001.0
2024-08-21 14:25:00,140.0,140.09,139.93,140.09,15043.0,138.8003,138.8896,138.7309,138.8896,15043.0
2024-08-21 14:30:00,140.1,140.24,140.09,140.2,14438.0,138.8995,139.0383,138.8896,138.9986,14438.0
2024-08-21 14:35:00,140.21,140.21,139.91,139.99,17746.0,139.0085,139.0085,138.7111,138.7904,17746.0
2024-08-21 14:40:00,139.98,140.06,139.95,140.02,10142.0,138.7805,138.8598,138.7508,138.8202,10142.0
2024-08-21 14:45:00,140.02,140.11,139.98,140.08,9796.0,138.8202,138.9094,138.7805,138.8797,9796.0
2024-08-21 14:50:00,140.07,140.18,140.05,140.15,19975.0,138.8697,138.9788,138.8499,138.9491,19975.0
2024-08-21 14:55:00,140.14,140.16,140.07,140.1,19459.0,138.9391,138.959,138.8697,138.8995,19459.0
2024-08-21 15:00:00,140.11,140.15,139.85,139.89,19276.0,138.9094,138.9491,138.6516,138.6913,19276.0
2024-08-21 15:05:00,139.88,139.92,139.65,139.71,27537.0,138.6814,138.721,138.4533,138.5128,27537.0
2024-08-21 15:10:00,139.73,139.77,139.69,139.74,23511.0,138.5327,138.5723,138.493,138.5426,23511.0
2024-08-21 15:15:00,139.73,139.84,139.71,139.76,17195.0,138.5327,138.6417,138.5128,138.5624,17195.0
2024-08-21 15:20:00,139.77,139.77,139.63,139.76,15621.0,138.5723,138.5723,138.4335,138.5624,15621.0
2024-08-21 15:25:00,139.77,139.87,139.75,139.82,14827.0,138.5723,138.6715,138.5525,138.6219,14827.0
2024-08-21 15:30:00,139.81,139.81,139.59,139.72,52192.0,138.612,138.612,138.3939,138.5227,52192.0
2024-08-21 15:35:00,139.71,139.74,139.65,139.71,19941.0,138.5128,138.5426,138.4533,138.5128,19941.0
2024-08-21 15:40:00,139.71,139.76,139.66,139.66,25367.0,138.5128,138.5624,138.4633,138.4633,25367.0
2024-08-21 15:45:00,139.67,139.87,139.65,139.87,37308.0,138.4732,138.6715,138.4533,138.6715,37308.0
2024-08-21 15:50:00,139.87,140.02,139.81,140.0,98216.0,138.6715,138.8202,138.612,138.8003,98216.0
2024-08-21 15:55:00,140.0,140.22,139.94,140.18,294224.0,138.8003,139.0185,138.7409,138.9788,294224.0
2024-08-22 09:30:00,140.7,141.08,140.39,141.0,103360.0,139.4943,139.8711,139.187,139.7918,103360.0
2024-08-22 09:35:00,140.92,140.96,140.42,140.43,23969.0,139.7125,139.7521,139.2167,139.2267,23969.0
2024-08-22 09:40:00,140.49,140.72,140.47,140.48,26753.0,139.2861,139.5142,139.2663,139.2762,26753.0
2024-08-22 09:45:00,140.49,140.96,140.46,140.9,32402.0,139.2861,139.7521,139.2564,139.6926,32402.0
2024-08-22 09:50:00,140.9,140.96,140.7,140.83,57197.0,139.6926,139.7521,139.4943,139.6232,57197.0
2024-08-22 09:55:00,140.84,140.99,140.78,140.89,30452.0,139.6331,139.7819,139.5737,139.6827,30452.0
2024-08-22 10:00:00,140.85,140.94,140.68,140.9,29892.0,139.6431,139.7323,139.4745,139.6926,29892.0
2024-08-22 10:05:00,140.91,140.97,140.4,140.4,38112.0,139.7025,139.762,139.1969,139.1969,38112.0
2024-08-22 10:10:00,140.36,140.53,140.23,140.53,11156.0,139.1573,139.3258,139.0284,139.3258,11156.0
2024-08-22 10:15:00,140.48,140.64,140.4,140.47,42532.0,139.2762,139.4349,139.1969,139.2663,42532.0
2024-08-22 10:20:00,140.46,140.61,140.38,140.61,34970.0,139.2564,139.4051,139.1771,139.4051,34970.0
2024-08-22 10:25:00,140.61,140.8,140.6,140.78,32619.0,139.4051,139.5935,139.3952,139.5737,32619.0
2024-08-22 10:30:00,140.77,140.8,140.58,140.69,28526.0,139.5637,139.5935,139.3754,139.4844,28526.0
2024-08-22 10:35:00,140.68,140.8,140.68,140.73,18054.0,139.4745,139.5935,139.4745,139.5241,18054.0
2024-08-22 10:40:00,140.72,140.78,140.68,140.69,17403.0,139.5142,139.5737,139.4745,139.4844,17403.0
2024-08-22 10:45:00,140.69,140.74,140.37,140.4,14343.0,139.4844,139.534,139.1672,139.1969,14343.0
2024-08-22 10:50:00,140.42,140.5,140.37,140.44,18094.0,139.2167,139.2961,139.1672,139.2366,18094.0
2024-08-22 10:55:00,140.43,140.48,140.34,140.38,18949.0,139.2267,139.2762,139.1374,139.1771,18949.0
2024-08-22 11:00:00,140.39,140.52,140.39,140.4,16031.0,139.187,139.3159,139.187,139.1969,16031.0
2024-08-22 11:05:00,140.39,140.4,140.04,140.08,28837.0,139.187,139.1969,138.84,138.8797,28837.0
2024-08-22 11:10:00,140.08,140.16,139.98,140.05,18921.0,138.8797,138.959,138.7805,138.8499,18921.0
2024-08-22 11:15:00,140.05,140.05,139.74,139.74,18073.0,138.8499,138.8499,138.5426,138.5426,18073.0
2024-08-22 11:20:00,139.73,139.76,139.57,139.7,27627.0,138.5327,138.5624,138.374,138.5029,27627.0
2024-08-22 11:25:00,139.69,139.69,139.57,139.61,16995.0,138.493,138.493,138.374,138.4137,16995.0
2024-08-22 11:30:00,139.6,139.69,139.47,139.58,18189.0,138.4038,138.493,138.2749,138.3839,18189.0
2024-08-22 11:35:00,139.56,139.71,139.44,139.46,16828.0,138.3641,138.5128,138.2451,138.265,16828.0
2024-08-22 11:40:00,139.47,139.52,139.03,139.09,21907.0,138.2749,138.3245,137.8386,137.8981,21907.0
2024-08-22 11:45:00,139.09,139.12,138.77,138.84,46342.0,137.8981,137.9279,137.5809,137.6503,46342.0
2024-08-22 11:50:00,138.87,139.16,138.81,139.13,34929.0,137.68,137.9675,137.6205,137.9378,34929.0
2024-08-22 11:55:00,139.15,139.44,139.13,139.33,41469.0,137.9576,138.2451,137.9378,138.1361,41469.0
2024-08-22 12:00:00,139.33,139.49,139.25,139.48,18526.0,138.1361,138.2947,138.0568,138.2848,18526.0
2024-08-22 12:05:00,139.48,139.5,139.38,139.43,15784.0,138.2848,138.3046,138.1856,138.2352,15784.0
2024-08-22 12:10:00,139.45,139.46,139.27,139.27,25841.0,138.2551,138.265,138.0766,138.0766,25841.0
2024-08-22 12:15:00,139.3,139.4,139.29,139.36,8503.0,138.1063,138.2055,138.0964,138.1658,8503.0
2024-08-22 12:20:00,139.38,139.68,139.37,139.53,149105.0,138.1856,138.4831,138.1757,138.3344,149105.0
2024-08-22 12:25:00,139.52,139.65,139.44,139.64,16106.0,138.3245,138.4533,138.2451,138.4434,16106.0
2024-08-22 12:30:00,139.64,139.69,139.54,139.67,28238.0,138.4434,138.493,138.3443,138.4732,28238.0
2024-08-22 12:35:00,139.7,139.8,139.68,139.68,19803.0,138.5029,138.6021,138.4831,138.4831,19803.0
2024-08-22 12:40:00,139.68,139.84,139.67,139.78,6584.0,138.4831,138.6417,138.4732,138.5822,6584.0
2024-08-22 12:45:00,139.78,139.79,139.6,139.61,35330.0,138.5822,138.5921,138.4038,138.4137,35330.0
2024-08-22 12:50:00,139.63,139.63,139.27,139.27,9190.0,138.4335,138.4335,138.0766,138.0766,9190.0
2024-08-22 12:55:00,139.27,139.35,139.16,139.31,21429.0,138.0766,138.1559,137.9675,138.1162,21429.0
2024-08-22 13:00:00,139.33,139.34,139.0,139.11,36019.0,138.1361,138.146,137.8089,137.918,36019.0
2024-08-22 13:05:00,139.05,139.29,139.03,139.22,12446.0,137.8585,138.0964,137.8386,138.027,12446.0
2024-08-22 13:10:00,139.19,139.46,139.14,139.14,13973.0,137.9973,138.265,137.9477,137.9477,13973.0
2024-08-22 13:15:00,139.2,139.37,139.19,139.31,5669.0,138.0072,138.1757,137.9973,138.1162,5669.0
2024-08-22 13:20:00,139.34,139.38,139.3,139.33,13559.0,138.146,138.1856,138.1063,138.1361,13559.0
2024-08-22 13:25:00,139.32,139.34,139.19,139.2,23858.0,138.1262,138.146,137.9973,138.0072,23858.0
2024-08-22 13:30:00,139.23,139.25,138.9,138.95,59114.0,138.0369,138.0568,137.7098,137.7593,59114.0
2024-08-22 13:35:00,138.97,139.04,138.88,138.95,34174.0,137.7792,137.8486,137.6899,137.7593,34174.0
2024-08-22 13:40:00,138.95,138.95,138.72,138.84,34862.0,137.7593,137.7593,137.5313,137.6503,34862.0
2024-08-22 13:45:00,138.84,138.84,138.52,138.55,22154.0,137.6503,137.6503,137.333,137.3628,22154.0
2024-08-22 13:50:00,138.51,138.58,138.25,138.28,36946.0,137.3231,137.3925,137.0653,137.0951,36946.0
2024-08-22 13:55:00,138.3,138.41,138.27,138.36,26892.0,137.1149,137.224,137.0852,137.1744,26892.0
2024-08-22 14:00:00,138.34,138.36,138.21,138.36,29885.0,137.1546,137.1744,137.0257,137.1744,29885.0
2024-08-22 14:05:00,138.36,138.59,138.24,138.57,27250.0,137.1744,137.4024,137.0554,137.3826,27250.0
2024-08-22 14:10:00,138.58,138.7,138.51,138.68,17996.0,137.3925,137.5115,137.3231,137.4916,17996.0
2024-08-22 14:15:00,138.7,138.93,138.69,138.92,22402.0,137.5115,137.7395,137.5016,137.7296,22402.0
2024-08-22 14:20:00,138.91,138.92,138.62,138.71,82235.0,137.7197,137.7296,137.4322,137.5214,82235.0
2024-08-22 14:25:00,138.7,138.7,138.52,138.66,120248.0,137.5115,137.5115,137.333,137.4718,120248.0
2024-08-22 14:30:00,138.63,138.64,138.48,138.51,49090.0,137.4421,137.452,137.2934,137.3231,49090.0
2024-08-22 14:35:00,138.51,138.57,138.43,138.43,35234.0,137.3231,137.3826,137.2438,137.2438,35234.0
2024-08-22 14:40:00,138.46,138.54,138.4,138.44,26365.0,137.2735,137.3528,137.214,137.2537,26365.0
2024-08-22 14:45:00,138.45,138.62,138.45,138.46,21952.0,137.2636,137.4322,137.2636,137.2735,21952.0
2024-08-22 14:50:00,138.48,138.48,138.22,138.22,18288.0,137.2934,137.2934,137.0356,137.0356,18288.0
2024-08-22 14:55:00,138.26,138.34,138.18,138.21,14098.0,137.0752,137.1546,136.9959,137.0257,14098.0
2024-08-22 15:00:00,138.22,138.51,138.22,138.51,22352.0,137.0356,137.3231,137.0356,137.3231,22352.0
2024-08-22 15:05:00,138.52,138.52,138.37,138.39,13488.0,137.333,137.333,137.1843,137.2041,13488.0
2024-08-22 15:10:00,138.4,138.42,138.3,138.35,18498.0,137.214,137.2339,137.1149,137.1645,18498.0
2024-08-22 15:15:00,138.34,138.43,138.19,138.23,22797.0,137.1546,137.2438,137.0058,137.0455,22797.0
2024-08-22 15:20:00,138.22,138.22,137.93,137.96,25751.0,137.0356,137.0356,136.7481,136.7778,25751.0
2024-08-22 15:25:00,137.94,138.01,137.91,137.92,18748.0,136.758,136.8274,136.7282,136.7382,18748.0
2024-08-22 15:30:00,137.94,138.11,137.81,137.81,25066.0,136.758,136.9265,136.6291,136.6291,25066.0
2024-08-22 15:35:00,137.84,138.0,137.71,137.93,30153.0,136.6588,136.8175,136.53,136.7481,30153.0
2024-08-22 15:40:00,137.93,137.98,137.79,137.87,23822.0,136.7481,136.7976,136.6093,136.6886,23822.0
2024-08-22 15:45:00,137.84,138.13,137.78,138.07,52562.0,136.6588,136.9464,136.5994,136.8869,52562.0
2024-08-22 15:50:00,138.11,138.12,137.65,137.76,92748.0,136.9265,136.9364,136.4705,136.5795,92748.0
2024-08-22 15:55:00,137.8,138.14,137.66,138.1,266700.0,136.6192,136.9563,136.4804,136.9166,266700.0
2024-08-23 09:30:00,138.73,139.51,138.21,139.51,94614.0,137.5412,138.3145,137.0257,138.3145,94614.0
2024-08-23 09:35:00,139.54,139.79,138.94,139.01,51884.0,138.3443,138.5921,137.7494,137.8188,51884.0
2024-08-23 09:40:00,139.04,139.04,138.78,138.86,20695.0,137.8486,137.8486,137.5908,137.6701,20695.0
2024-08-23 09:45:00,138.9,139.14,138.8,139.03,36631.0,137.7098,137.9477,137.6106,137.8386,36631.0
2024-08-23 09:50:00,139.07,139.3,139.05,139.26,27827.0,137.8783,138.1063,137.8585,138.0667,27827.0
2024-08-23 09:55:00,139.26,139.38,139.05,139.34,25029.0,138.0667,138.1856,137.8585,138.146,25029.0
2024-08-23 10:00:00,139.34,139.68,139.33,139.47,47681.0,138.146,138.4831,138.1361,138.2749,47681.0
2024-08-23 10:05:00,139.43,139.52,139.22,139.45,54810.0,138.2352,138.3245,138.027,138.2551,54810.0
2024-08-23 10:10:00,139.46,139.57,139.23,139.24,24893.0,138.265,138.374,138.0369,138.0468,24893.0
2024-08-23 10:15:00,139.26,139.4,138.71,138.93,33357.0,138.0667,138.2055,137.5214,137.7395,33357.0
2024-08-23 10:20:00,138.94,139.31,138.89,139.3,28464.0,137.7494,138.1162,137.6998,138.1063,28464.0
2024-08-23 10:25:00,139.3,139.3,139.12,139.21,32125.0,138.1063,138.1063,137.9279,138.0171,32125.0
2024-08-23 10:30:00,139.2,139.25,138.85,138.88,28526.0,138.0072,138.0568,137.6602,137.6899,28526.0
2024-08-23 10:35:00,138.86,138.9,138.43,138.65,29323.0,137.6701,137.7098,137.2438,137.4619,29323.0
2024-08-23 10:40:00,138.66,138.66,138.4,138.5,14757.0,137.4718,137.4718,137.214,137.3132,14757.0
2024-08-23 10:45:00,138.5,138.5,137.56,137.79,33949.0,137.3132,137.3132,136.3812,136.6093,33949.0
2024-08-23 10:50:00,137.75,137.9,137.54,137.88,22254.0,136.5696,136.7183,136.3614,136.6985,22254.0
2024-08-23 10:55:00,137.88,138.07,137.81,138.01,21879.0,136.6985,136.8869,136.6291,136.8274,21879.0
2024-08-23 11:00:00,137.98,138.2,137.84,138.16,41288.0,136.7976,137.0158,136.6588,136.9761,41288.0
2024-08-23 11:05:00,138.18,138.24,138.08,138.15,34982.0,136.9959,137.0554,136.8968,136.9662,34982.0
2024-08-23 11:10:00,138.21,138.24,137.84,138.21,21268.0,137.0257,137.0554,136.6588,137.0257,21268.0
2024-08-23 11:15:00,138.2,138.54,138.19,138.52,23856.0,137.0158,137.3528,137.0058,137.333,23856.0
2024-08-23 11:20:00,138.5,138.53,138.18,138.2,21892.0,137.3132,137.3429,136.9959,137.0158,21892.0
2024-08-23 11:25:00,138.18,138.34,137.98,138.06,47719.0,136.9959,137.1546,136.7976,136.877,47719.0
2024-08-23 11:30:00,138.07,138.12,137.96,137.99,23886.0,136.8869,136.9364,136.7778,136.8076,23886.0
2024-08-23 11:35:00,137.99,138.14,137.97,138.09,43238.0,136.8076,136.9563,136.7877,136.9067,43238.0
2024-08-23 11:40:00,138.1,138.22,137.82,137.87,19979.0,136.9166,137.0356,136.639,136.6886,19979.0
2024-08-23 11:45:00,137.87,137.87,137.58,137.83,31727.0,136.6886,136.6886,136.4011,136.6489,31727.0
2024-08-23 11:50:00,137.82,137.86,137.56,137.68,18698.0,136.639,136.6787,136.3812,136.5002,18698.0
2024-08-23 11:55:00,137.68,137.79,137.55,137.59,24163.0,136.5002,136.6093,136.3713,136.411,24163.0
2024-08-23 12:00:00,137.59,137.66,137.32,137.34,28655.0,136.411,136.4804,136.1433,136.1631,28655.0
2024-08-23 12:05:00,137.32,137.72,137.26,137.66,53088.0,136.1433,136.5399,136.0838,136.4804,53088.0
2024-08-23 12:10:00,137.66,137.67,137.47,137.52,14450.0,136.4804,136.4903,136.292,136.3416,14450.0
2024-08-23 12:15:00,137.53,137.71,137.36,137.71,16182.0,136.3515,136.53,136.183,136.53,16182.0
2024-08-23 12:20:00,137.69,137.69,137.51,137.57,13428.0,136.5101,136.5101,136.3317,136.3912,13428.0
2024-08-23 12:25:00,137.59,137.64,137.46,137.61,20301.0,136.411,136.4606,136.2821,136.4308,20301.0
2024-08-23 12:30:00,137.57,137.77,137.57,137.76,11359.0,136.3912,136.5894,136.3912,136.5795,11359.0
2024-08-23 12:35:00,137.77,137.84,137.62,137.62,14944.0,136.5894,136.6588,136.4407,136.4407,14944.0
2024-08-23 12:40:00,137.63,137.67,137.41,137.53,36711.0,136.4506,136.4903,136.2325,136.3515,36711.0
2024-08-23 12:45:00,137.53,137.61,137.39,137.61,31161.0,136.3515,136.4308,136.2127,136.4308,31161.0
2024-08-23 12:50:00,137.62,137.91,137.61,137.86,29455.0,136.4407,136.7282,136.4308,136.6787,29455.0
2024-08-23 12:55:00,137.9,138.0,137.87,137.88,11544.0,136.7183,136.8175,136.6886,136.6985,11544.0
2024-08-23 13:00:00,137.89,138.02,137.83,137.94,9682.0,136.7084,136.8373,136.6489,136.758,9682.0
2024-08-23 13:05:00,137.94,138.04,137.93,137.96,5714.0,136.758,136.8571,136.7481,136.7778,5714.0
2024-08-23 13:10:00,137.96,138.14,137.95,138.11,10605.0,136.7778,136.9563,136.7679,136.9265,10605.0
2024-08-23 13:15:00,138.14,138.27,138.1,138.16,12645.0,136.9563,137.0852,136.9166,136.9761,12645.0
2024-08-23 13:20:00,138.16,138.26,138.13,138.24,5490.0,136.9761,137.0752,136.9464,137.0554,5490.0
2024-08-23 13:25:00,138.22,138.35,138.22,138.33,7260.0,137.0356,137.1645,137.0356,137.1446,7260.0
2024-08-23 13:30:00,138.34,138.46,138.32,138.46,8639.0,137.1546,137.2735,137.1347,137.2735,8639.0
2024-08-23 13:35:00,138.45,138.54,138.4,138.47,14250.0,137.2636,137.3528,137.214,137.2834,14250.0
2024-08-23 13:40:00,138.47,138.64,138.44,138.59,21203.0,137.2834,137.452,137.2537,137.4024,21203.0
2024-08-23 13:45:00,138.57,138.57,138.43,138.49,16203.0,137.3826,137.3826,137.2438,137.3033,16203.0
2024-08-23 13:50:00,138.53,138.57,138.44,138.53,8546.0,137.3429,137.3826,137.2537,137.3429,8546.0
2024-08-23 13:55:00,138.52,138.52,138.41,138.43,10516.0,137.333,137.333,137.224,137.2438,10516.0
2024-08-23 14:00:00,138.43,138.59,138.25,138.59,51184.0,137.2438,137.4024,137.0653,137.4024,51184.0
2024-08-23 14:05:00,138.56,138.7,138.54,138.68,29182.0,137.3727,137.5115,137.3528,137.4916,29182.0
2024-08-23 14:10:00,138.71,138.74,138.61,138.67,16314.0,137.5214,137.5511,137.4222,137.4817,16314.0
2024-08-23 14:15:00,138.65,138.71,138.62,138.66,17208.0,137.4619,137.5214,137.4322,137.4718,17208.0
2024-08-23 14:20:00,138.63,138.71,138.5,138.7,33424.0,137.4421,137.5214,137.3132,137.5115,33424.0
2024-08-23 14:25:00,138.74,138.97,138.74,138.97,18144.0,137.5511,137.7792,137.5511,137.7792,18144.0
2024-08-23 14:30:00,138.97,139.0,138.87,138.88,20248.0,137.7792,137.8089,137.68,137.6899,20248.0
2024-08-23 14:35:00,138.86,138.91,138.77,138.89,13967.0,137.6701,137.7197,137.5809,137.6998,13967.0
2024-08-23 14:40:00,138.89,138.97,138.87,138.92,21835.0,137.6998,137.7792,137.68,137.7296,21835.0
2024-08-23 14:45:00,138.93,138.97,138.82,138.84,13617.0,137.7395,137.7792,137.6304,137.6503,13617.0
2024-08-23 14:50:00,138.81,139.4,138.77,139.03,80520.0,137.6205,138.2055,137.5809,137.8386,80520.0
2024-08-23 14:55:00,139.06,139.11,138.89,138.97,23139.0,137.8684,137.918,137.6998,137.7792,23139.0
2024-08-23 15:00:00,138.94,138.98,138.65,138.68,25668.0,137.7494,137.7891,137.4619,137.4916,25668.0
2024-08-23 15:05:00,138.69,138.87,138.69,138.87,10356.0,137.5016,137.68,137.5016,137.68,10356.0
2024-08-23 15:10:00,138.93,139.16,138.91,139.11,17758.0,137.7395,137.9675,137.7197,137.918,17758.0
2024-08-23 15:15:00,139.15,139.25,139.11,139.25,25467.0,137.9576,138.0568,137.918,138.0568,25467.0
2024-08-23 15:20:00,139.25,139.27,139.11,139.24,27168.0,138.0568,138.0766,137.918,138.0468,27168.0
2024-08-23 15:25:00,139.25,139.28,139.19,139.23,25104.0,138.0568,138.0865,137.9973,138.0369,25104.0
2024-08-23 15:30:00,139.23,139.27,138.97,139.07,50581.0,138.0369,138.0766,137.7792,137.8783,50581.0
2024-08-23 15:35:00,139.06,139.07,138.89,138.92,33526.0,137.8684,137.8783,137.6998,137.7296,33526.0
2024-08-23 15:40:00,138.92,139.06,138.86,138.92,47198.0,137.7296,137.8684,137.6701,137.7296,47198.0
2024-08-23 15:45:00,138.92,139.11,138.75,139.08,76448.0,137.7296,137.918,137.561,137.8882,76448.0
2024-08-23 15:50:00,139.1,139.22,138.98,139.19,76269.0,137.908,138.027,137.7891,137.9973,76269.0
2024-08-23 15:55:00,139.2,139.3,139.08,139.15,287509.0,138.0072,138.1063,137.8882,137.9576,287509.0
2024-08-26 09:30:00,139.39,139.4,138.95,139.06,47841.0,138.1956,138.2055,137.7593,137.8684,47841.0
2024-08-26 09:35:00,139.06,139.26,138.85,138.9,15646.0,137.8684,138.0667,137.6602,137.7098,15646.0
2024-08-26 09:40:00,139.01,139.01,138.77,139.0,10968.0,137.8188,137.8188,137.5809,137.8089,10968.0
2024-08-26 09:45:00,139.05,139.06,138.7,138.84,45065.0,137.8585,137.8684,137.5115,137.6503,45065.0
2024-08-26 09:50:00,138.78,138.9,138.64,138.68,13291.0,137.5908,137.7098,137.452,137.4916,13291.0
2024-08-26 09:55:00,138.69,138.88,138.68,138.75,21354.0,137.5016,137.6899,137.4916,137.561,21354.0
2024-08-26 10:00:00,138.75,138.81,138.59,138.71,8210.0,137.561,137.6205,137.4024,137.5214,8210.0
2024-08-26 10:05:00,138.7,139.03,138.55,138.87,32248.0,137.5115,137.8386,137.3628,137.68,32248.0
2024-08-26 10:10:00,138.92,138.93,138.77,138.87,15342.0,137.7296,137.7395,137.5809,137.68,15342.0
2024-08-26 10:15:00,138.85,138.85,138.65,138.7,13476.0,137.6602,137.6602,137.4619,137.5115,13476.0
2024-08-26 10:20:00,138.71,139.09,138.69,138.96,18100.0,137.5214,137.8981,137.5016,137.7692,18100.0
2024-08-26 10:25:00,138.98,139.16,138.98,139.07,8470.0,137.7891,137.9675,137.7891,137.8783,8470.0
2024-08-26 10:30:00,139.11,139.13,138.78,138.81,8985.0,137.918,137.9378,137.5908,137.6205,8985.0
2024-08-26 10:35:00,138.8,138.92,138.64,138.74,27490.0,137.6106,137.7296,137.452,137.5511,27490.0
2024-08-26 10:40:00,138.74,138.94,138.72,138.74,20586.0,137.5511,137.7494,137.5313,137.5511,20586.0
2024-08-26 10:45:00,138.8,138.84,138.63,138.65,9076.0,137.6106,137.6503,137.4421,137.4619,9076.0
2024-08-26 10:50:00,138.68,138.78,138.62,138.75,13113.0,137.4916,137.5908,137.4322,137.561,13113.0
2024-08-26 10:55:00,138.71,138.89,138.66,138.84,18869.0,137.5214,137.6998,137.4718,137.6503,18869.0
2024-08-26 11:00:00,138.78,138.89,138.67,138.89,20832.0,137.5908,137.6998,137.4817,137.6998,20832.0
2024-08-26 11:05:00,138.87,138.95,138.63,138.8,31052.0,137.68,137.7593,137.4421,137.6106,31052.0
2024-08-26 11:10:00,138.83,138.83,138.66,138.75,27640.0,137.6404,137.6404,137.4718,137.561,27640.0
2024-08-26 11:15:00,138.74,138.81,138.66,138.76,28532.0,137.5511,137.6205,137.4718,137.571,28532.0
2024-08-26 11:20:00,138.75,139.02,138.69,138.94,18411.0,137.561,137.8287,137.5016,137.7494,18411.0
2024-08-26 11:25:00,138.9,138.93,138.69,138.73,16361.0,137.7098,137.7395,137.5016,137.5412,16361.0
2024-08-26 11:30:00,138.71,138.74,138.59,138.66,18326.0,137.5214,137.5511,137.4024,137.4718,18326.0
2024-08-26 11:35:00,138.66,138.68,138.59,138.67,8653.0,137.4718,137.4916,137.4024,137.4817,8653.0
2024-08-26 11:40:00,138.68,138.8,138.67,138.68,26307.0,137.4916,137.6106,137.4817,137.4916,26307.0
2024-08-26 11:45:00,138.66,138.67,138.44,138.54,33893.0,137.4718,137.4817,137.2537,137.3528,33893.0
2024-08-26 11:50:00,138.55,138.56,138.29,138.33,19266.0,137.3628,137.3727,137.105,137.1446,19266.0
2024-08-26 11:55:00,138.33,138.36,138.27,138.33,7195.0,137.1446,137.1744,137.0852,137.1446,7195.0
2024-08-26 12:00:00,138.31,138.46,138.28,138.46,6256.0,137.1248,137.2735,137.0951,137.2735,6256.0
2024-08-26 12:05:00,138.46,138.52,138.4,138.48,5618.0,137.2735,137.333,137.214,137.2934,5618.0
2024-08-26 12:10:00,138.48,138.54,138.42,138.42,4447.0,137.2934,137.3528,137.2339,137.2339,4447.0
2024-08-26 12:15:00,138.44,138.7,138.44,138.69,53104.0,137.2537,137.5115,137.2537,137.5016,53104.0
2024-08-26 12:20:00,138.7,139.07,138.7,139.02,41928.0,137.5115,137.8783,137.5115,137.8287,41928.0
2024-08-26 12:25:00,139.0,139.02,138.92,138.94,8408.0,137.8089,137.8287,137.7296,137.7494,8408.0
2024-08-26 12:30:00,138.97,138.99,138.88,138.92,7167.0,137.7792,137.799,137.6899,137.7296,7167.0
2024-08-26 12:35:00,138.91,138.99,138.9,138.97,3189.0,137.7197,137.799,137.7098,137.7792,3189.0
2024-08-26 12:40:00,138.97,138.97,138.89,138.97,2263.0,137.7792,137.7792,137.6998,137.7792,2263.0
2024-08-26 12:45:00,138.98,139.03,138.94,138.95,6612.0,137.7891,137.8386,137.7494,137.7593,6612.0
2024-08-26 12:50:00,138.96,138.99,138.85,138.85,3776.0,137.7692,137.799,137.6602,137.6602,3776.0
2024-08-26 12:55:00,138.85,138.92,138.84,138.89,9962.0,137.6602,137.7296,137.6503,137.6998,9962.0
2024-08-26 13:00:00,138.89,138.98,138.86,138.92,7311.0,137.6998,137.7891,137.6701,137.7296,7311.0
2024-08-26 13:05:00,138.91,138.93,138.76,138.87,5893.0,137.7197,137.7395,137.571,137.68,5893.0
2024-08-26 13:10:00,138.86,138.9,138.75,138.87,6876.0,137.6701,137.7098,137.561,137.68,6876.0
2024-08-26 13:15:00,138.87,138.88,138.7,138.74,11211.0,137.68,137.6899,137.5115,137.5511,11211.0
2024-08-26 13:20:00,138.71,138.87,138.71,138.81,15673.0,137.5214,137.68,137.5214,137.6205,15673.0
2024-08-26 13:25:00,138.8,138.91,138.76,138.79,14420.0,137.6106,137.7197,137.571,137.6007,14420.0
2024-08-26 13:30:00,138.8,138.84,138.72,138.75,8797.0,137.6106,137.6503,137.5313,137.561,8797.0
2024-08-26 13:35:00,138.72,138.76,138.43,138.45,30492.0,137.5313,137.571,137.2438,137.2636,30492.0
2024-08-26 13:40:00,138.45,138.54,138.42,138.43,6665.0,137.2636,137.3528,137.2339,137.2438,6665.0
2024-08-26 13:45:00,138.42,138.42,138.3,138.3,11271.0,137.2339,137.2339,137.1149,137.1149,11271.0
2024-08-26 13:50:00,138.25,138.28,138.2,138.23,10887.0,137.0653,137.0951,137.0158,137.0455,10887.0
2024-08-26 13:55:00,138.21,138.29,138.19,138.26,6392.0,137.0257,137.105,137.0058,137.0752,6392.0
2024-08-26 14:00:00,138.31,138.4,138.21,138.26,10441.0,137.1248,137.214,137.0257,137.0752,10441.0
2024-08-26 14:05:00,138.24,138.28,138.19,138.22,5879.0,137.0554,137.0951,137.0058,137.0356,5879.0
2024-08-26 14:10:00,138.23,138.47,138.22,138.45,10874.0,137.0455,137.2834,137.0356,137.2636,10874.0
2024-08-26 14:15:00,138.44,138.52,138.43,138.5,5015.0,137.2537,137.333,137.2438,137.3132,5015.0
2024-08-26 14:20:00,138.5,138.66,138.48,138.65,13527.0,137.3132,137.4718,137.2934,137.4619,13527.0
2024-08-26 14:25:00,138.63,138.65,138.56,138.61,14223.0,137.4421,137.4619,137.3727,137.4222,14223.0
2024-08-26 14:30:00,138.59,138.71,138.53,138.71,20745.0,137.4024,137.5214,137.3429,137.5214,20745.0
2024-08-26 14:35:00,138.7,138.8,138.69,138.78,11586.0,137.5115,137.6106,137.5016,137.5908,11586.0
2024-08-26 14:40:00,138.78,138.98,138.78,138.93,11718.0,137.5908,137.7891,137.5908,137.7395,11718.0
2024-08-26 14:45:00,138.95,139.06,138.93,139.04,19329.0,137.7593,137.8684,137.7395,137.8486,19329.0
2024-08-26 14:50:00,138.97,139.08,138.91,138.91,34825.0,137.7792,137.8882,137.7197,137.7197,34825.0
2024-08-26 14:55:00,138.93,139.04,138.92,138.98,14964.0,137.7395,137.8486,137.7296,137.7891,14964.0
2024-08-26 15:00:00,138.98,139.02,138.91,138.92,6168.0,137.7891,137.8287,137.7197,137.7296,6168.0
2024-08-26 15:05:00,138.89,138.92,138.78,138.82,9584.0,137.6998,137.7296,137.5908,137.6304,9584.0
2024-08-26 15:10:00,138.82,138.94,138.81,138.86,10017.0,137.6304,137.7494,137.6205,137.6701,10017.0
2024-08-26 15:15:00,138.85,138.91,138.79,138.85,20183.0,137.6602,137.7197,137.6007,137.6602,20183.0
2024-08-26 15:20:00,138.87,138.91,138.82,138.82,12072.0,137.68,137.7197,137.6304,137.6304,12072.0
2024-08-26 15:25:00,138.84,138.95,138.84,138.86,11118.0,137.6503,137.7593,137.6503,137.6701,11118.0
2024-08-26 15:30:00,138.86,138.97,138.8,138.95,11545.0,137.6701,137.7792,137.6106,137.7593,11545.0
2024-08-26 15:35:00,138.95,138.98,138.63,138.73,29234.0,137.7593,137.7891,137.4421,137.5412,29234.0
2024-08-26 15:40:00,138.73,138.84,138.7,138.74,12411.0,137.5412,137.6503,137.5115,137.5511,12411.0
2024-08-26 15:45:00,138.75,138.78,138.58,138.58,31756.0,137.561,137.5908,137.3925,137.3925,31756.0
2024-08-26 15:50:00,138.61,139.01,138.58,138.94,32831.0,137.4222,137.8188,137.3925,137.7494,32831.0
2024-08-26 15:55:00,138.93,138.97,138.65,138.92,207988.0,137.7395,137.7792,137.4619,137.7296,207988.0
2024-08-27 09:30:00,137.85,139.17,137.74,138.94,84372.0,136.6688,137.9774,136.5597,137.7494,84372.0
2024-08-27 09:35:00,138.9,139.03,138.79,138.9,16683.0,137.7098,137.8386,137.6007,137.7098,16683.0
2024-08-27 09:40:00,138.92,138.98,138.61,138.83,33108.0,137.7296,137.7891,137.4222,137.6404,33108.0
2024-08-27 09:45:00,138.79,138.81,138.0,138.42,86042.0,137.6007,137.6205,136.8175,137.2339,86042.0
2024-08-27 09:50:00,138.42,138.73,138.36,138.73,41363.0,137.2339,137.5412,137.1744,137.5412,41363.0
2024-08-27 09:55:00,138.73,138.9,138.52,138.66,49511.0,137.5412,137.7098,137.333,137.4718,49511.0
2024-08-27 10:00:00,138.65,138.88,138.63,138.88,20335.0,137.4619,137.6899,137.4421,137.6899,20335.0
2024-08-27 10:05:00,138.93,139.03,138.79,139.03,25999.0,137.7395,137.8386,137.6007,137.8386,25999.0
2024-08-27 10:10:00,139.03,139.11,138.97,139.05,20820.0,137.8386,137.918,137.7792,137.8585,20820.0
2024-08-27 10:15:00,139.04,139.23,139.02,139.22,13544.0,137.8486,138.0369,137.8287,138.027,13544.0
2024-08-27 10:20:00,139.22,139.34,139.07,139.26,90815.0,138.027,138.146,137.8783,138.0667,90815.0
2024-08-27 10:25:00,139.28,139.36,138.99,139.11,13729.0,138.0865,138.1658,137.799,137.918,13729.0
2024-08-27 10:30:00,139.14,139.22,139.0,139.06,22925.0,137.9477,138.027,137.8089,137.8684,22925.0
2024-08-27 10:35:00,139.07,139.25,139.03,139.22,33724.0,137.8783,138.0568,137.8386,138.027,33724.0
2024-08-27 10:40:00,139.21,139.27,139.13,139.18,15700.0,138.0171,138.0766,137.9378,137.9874,15700.0
2024-08-27 10:45:00,139.19,139.26,139.1,139.17,22025.0,137.9973,138.0667,137.908,137.9774,22025.0
2024-08-27 10:50:00,139.17,139.22,139.04,139.21,10614.0,137.9774,138.027,137.8486,138.0171,10614.0
2024-08-27 10:55:00,139.23,139.29,139.12,139.28,13486.0,138.0369,138.0964,137.9279,138.0865,13486.0
2024-08-27 11:00:00,139.29,139.5,139.29,139.4,12019.0,138.0964,138.3046,138.0964,138.2055,12019.0
2024-08-27 11:05:00,139.36,139.39,139.0,139.04,29763.0,138.1658,138.1956,137.8089,137.8486,29763.0
2024-08-27 11:10:00,139.02,139.1,138.96,139.06,26087.0,137.8287,137.908,137.7692,137.8684,26087.0
2024-08-27 11:15:00,139.07,139.08,138.93,139.04,45772.0,137.8783,137.8882,137.7395,137.8486,45772.0
2024-08-27 11:20:00,139.02,139.13,138.93,138.98,21331.0,137.8287,137.9378,137.7395,137.7891,21331.0
2024-08-27 11:25:00,138.98,139.1,138.9,138.92,11721.0,137.7891,137.908,137.7098,137.7296,11721.0
2024-08-27 11:30:00,138.89,138.94,138.6,138.69,17990.0,137.6998,137.7494,137.4123,137.5016,17990.0
2024-08-27 11:35:00,138.72,138.77,138.56,138.59,22529.0,137.5313,137.5809,137.3727,137.4024,22529.0
2024-08-27 11:40:00,138.59,138.71,138.5,138.68,13719.0,137.4024,137.5214,137.3132,137.4916,13719.0
2024-08-27 11:45:00,138.66,138.72,138.55,138.66,9475.0,137.4718,137.5313,137.3628,137.4718,9475.0
2024-08-27 11:50:00,138.69,138.73,138.59,138.73,12168.0,137.5016,137.5412,137.4024,137.5412,12168.0
2024-08-27 11:55:00,138.71,138.82,138.67,138.77,9027.0,137.5214,137.6304,137.4817,137.5809,9027.0
2024-08-27 12:00:00,138.74,138.89,138.74,138.83,9491.0,137.5511,137.6998,137.5511,137.6404,9491.0
2024-08-27 12:05:00,138.81,138.88,138.71,138.75,10097.0,137.6205,137.6899,137.5214,137.561,10097.0
2024-08-27 12:10:00,138.77,138.92,138.76,138.92,13325.0,137.5809,137.7296,137.571,137.7296,13325.0
2024-08-27 12:15:00,138.9,138.95,138.85,138.9,14376.0,137.7098,137.7593,137.6602,137.7098,14376.0
2024-08-27 12:20:00,138.9,139.04,138.89,138.96,9981.0,137.7098,137.8486,137.6998,137.7692,9981.0
2024-08-27 12:25:00,138.98,139.09,138.98,139.06,10568.0,137.7891,137.8981,137.7891,137.8684,10568.0
2024-08-27 12:30:00,139.09,139.21,139.05,139.11,43731.0,137.8981,138.0171,137.8585,137.918,43731.0
2024-08-27 12:35:00,139.11,139.2,138.99,139.0,11955.0,137.918,138.0072,137.799,137.8089,11955.0
2024-08-27 12:40:00,139.0,139.02,138.84,138.87,9318.0,137.8089,137.8287,137.6503,137.68,9318.0
2024-08-27 12:45:00,138.93,139.1,138.91,139.1,14436.0,137.7395,137.908,137.7197,137.908,14436.0
2024-08-27 12:50:00,139.1,139.23,139.08,139.15,11807.0,137.908,138.0369,137.8882,137.9576,11807.0
2024-08-27 12:55:00,139.15,139.17,139.01,139.07,10327.0,137.9576,137.9774,137.8188,137.8783,10327.0
2024-08-27 13:00:00,139.05,139.11,138.98,139.05,9290.0,137.8585,137.918,137.7891,137.8585,9290.0
2024-08-27 13:05:00,139.05,139.13,138.99,139.04,26809.0,137.8585,137.9378,137.799,137.8486,26809.0
2024-08-27 13:10:00,139.04,139.14,138.98,139.05,16342.0,137.8486,137.9477,137.7891,137.8585,16342.0
2024-08-27 13:15:00,138.97,139.02,138.9,138.96,11158.0,137.7792,137.8287,137.7098,137.7692,11158.0
2024-08-27 13:20:00,138.96,138.99,138.64,138.68,19963.0,137.7692,137.799,137.452,137.4916,19963.0
2024-08-27 13:25:00,138.68,139.0,138.62,138.96,14689.0,137.4916,137.8089,137.4322,137.7692,14689.0
2024-08-27 13:30:00,139.02,139.04,138.89,138.91,10447.0,137.8287,137.8486,137.6998,137.7197,10447.0
2024-08-27 13:35:00,138.91,139.07,138.83,138.93,12945.0,137.7197,137.8783,137.6404,137.7395,12945.0
2024-08-27 13:40:00,138.94,138.98,138.83,138.9,12327.0,137.7494,137.7891,137.6404,137.7098,12327.0
2024-08-27 13:45:00,138.92,138.98,138.79,138.87,12671.0,137.7296,137.7891,137.6007,137.68,12671.0
2024-08-27 13:50:00,138.89,139.1,138.85,138.99,13958.0,137.6998,137.908,137.6602,137.799,13958.0
2024-08-27 13:55:00,139.01,139.01,138.94,138.97,14460.0,137.8188,137.8188,137.7494,137.7792,14460.0
2024-08-27 14:00:00,139.0,139.1,138.97,139.07,16180.0,137.8089,137.908,137.7792,137.8783,16180.0
2024-08-27 14:05:00,139.09,139.15,139.05,139.08,14217.0,137.8981,137.9576,137.8585,137.8882,14217.0
2024-08-27 14:10:00,139.12,139.13,138.93,138.94,12772.0,137.9279,137.9378,137.7395,137.7494,12772.0
2024-08-27 14:15:00,138.96,138.98,138.82,138.91,12862.0,137.7692,137.7891,137.6304,137.7197,12862.0
2024-08-27 14:20:00,138.89,138.92,138.84,138.86,7688.0,137.6998,137.7296,137.6503,137.6701,7688.0
2024-08-27 14:25:00,138.92,138.97,138.89,138.94,8980.0,137.7296,137.7792,137.6998,137.7494,8980.0
2024-08-27 14:30:00,138.88,138.98,138.88,138.92,6612.0,137.6899,137.7891,137.6899,137.7296,6612.0
2024-08-27 14:35:00,138.96,139.02,138.91,138.93,17613.0,137.7692,137.8287,137.7197,137.7395,17613.0
2024-08-27 14:40:00,138.94,138.97,138.85,138.9,9737.0,137.7494,137.7792,137.6602,137.7098,9737.0
2024-08-27 14:45:00,138.9,138.93,138.72,138.72,20405.0,137.7098,137.7395,137.5313,137.5313,20405.0
2024-08-27 14:50:00,138.77,139.02,138.72,138.92,15109.0,137.5809,137.8287,137.5313,137.7296,15109.0
2024-08-27 14:55:00,138.92,138.97,138.83,138.91,13554.0,137.7296,137.7792,137.6404,137.7197,13554.0
2024-08-27 15:00:00,138.94,139.04,138.91,138.94,19725.0,137.7494,137.8486,137.7197,137.7494,19725.0
2024-08-27 15:05:00,138.93,139.01,138.88,138.93,14820.0,137.7395,137.8188,137.6899,137.7395,14820.0
2024-08-27 15:10:00,138.93,138.96,138.86,138.88,16330.0,137.7395,137.7692,137.6701,137.6899,16330.0
2024-08-27 15:15:00,138.86,138.98,138.86,138.9,28396.0,137.6701,137.7891,137.6701,137.7098,28396.0
2024-08-27 15:20:00,138.92,138.98,138.86,138.96,13170.0,137.7296,137.7891,137.6701,137.7692,13170.0
2024-08-27 15:25:00,138.96,139.12,138.96,139.08,27925.0,137.7692,137.9279,137.7692,137.8882,27925.0
2024-08-27 15:30:00,139.08,139.08,138.98,138.99,30475.0,137.8882,137.8882,137.7891,137.799,30475.0
2024-08-27 15:35:00,138.98,139.09,138.97,139.07,23543.0,137.7891,137.8981,137.7792,137.8783,23543.0
2024-08-27 15:40:00,139.06,139.06,138.96,138.97,20974.0,137.8684,137.8684,137.7692,137.7792,20974.0
2024-08-27 15:45:00,138.97,138.99,138.79,138.84,37540.0,137.7792,137.799,137.6007,137.6503,37540.0
2024-08-27 15:50:00,138.81,138.9,138.6,138.66,119163.0,137.6205,137.7098,137.4123,137.4718,119163.0
2024-08-27 15:55:00,138.68,138.72,138.44,138.46,305148.0,137.4916,137.5313,137.2537,137.2735,305148.0
2024-08-28 09:30:00,138.83,138.95,138.3,138.37,61313.0,137.6404,137.7593,137.1149,137.1843,61313.0
2024-08-28 09:35:00,138.46,138.68,138.3,138.63,12388.0,137.2735,137.4916,137.1149,137.4421,12388.0
2024-08-28 09:40:00,138.62,138.87,138.58,138.58,22351.0,137.4322,137.68,137.3925,137.3925,22351.0
2024-08-28 09:45:00,138.57,138.58,138.3,138.43,26151.0,137.3826,137.3925,137.1149,137.2438,26151.0
2024-08-28 09:50:00,138.43,138.54,138.3,138.37,21627.0,137.2438,137.3528,137.1149,137.1843,21627.0
2024-08-28 09:55:00,138.32,138.33,138.05,138.2,20005.0,137.1347,137.1446,136.867,137.0158,20005.0
2024-08-28 10:00:00,138.24,138.38,138.12,138.33,26993.0,137.0554,137.1942,136.9364,137.1446,26993.0
2024-08-28 10:05:00,138.3,138.35,138.15,138.35,25449.0,137.1149,137.1645,136.9662,137.1645,25449.0
2024-08-28 10:10:00,138.34,138.42,138.18,138.23,30310.0,137.1546,137.2339,136.9959,137.0455,30310.0
2024-08-28 10:15:00,138.2,138.26,138.05,138.26,16907.0,137.0158,137.0752,136.867,137.0752,16907.0
2024-08-28 10:20:00,138.25,138.43,138.17,138.43,16347.0,137.0653,137.2438,136.986,137.2438,16347.0
2024-08-28 10:25:00,138.41,138.74,138.41,138.67,25482.0,137.224,137.5511,137.224,137.4817,25482.0
2024-08-28 10:30:00,138.64,138.73,138.51,138.51,8425.0,137.452,137.5412,137.3231,137.3231,8425.0
2024-08-28 10:35:00,138.5,138.52,138.39,138.41,14837.0,137.3132,137.333,137.2041,137.224,14837.0
2024-08-28 10:40:00,138.36,138.36,138.05,138.09,22905.0,137.1744,137.1744,136.867,136.9067,22905.0
2024-08-28 10:45:00,138.07,138.12,137.79,137.86,20964.0,136.8869,136.9364,136.6093,136.6787,20964.0
2024-08-28 10:50:00,137.89,137.98,137.86,137.98,40913.0,136.7084,136.7976,136.6787,136.7976,40913.0
2024-08-28 10:55:00,137.96,138.05,137.94,137.98,24747.0,136.7778,136.867,136.758,136.7976,24747.0
2024-08-28 11:00:00,137.96,137.98,137.67,137.81,16885.0,136.7778,136.7976,136.4903,136.6291,16885.0
2024-08-28 11:05:00,137.83,137.99,137.81,137.94,26455.0,136.6489,136.8076,136.6291,136.758,26455.0
2024-08-28 11:10:00,137.91,137.92,137.42,137.44,44028.0,136.7282,136.7382,136.2424,136.2623,44028.0
2024-08-28 11:15:00,137.39,137.5,137.3,137.48,17203.0,136.2127,136.3218,136.1235,136.3019,17203.0
2024-08-28 11:20:00,137.49,137.56,137.32,137.34,16683.0,136.3118,136.3812,136.1433,136.1631,16683.0
2024-08-28 11:25:00,137.34,137.53,137.31,137.47,18627.0,136.1631,136.3515,136.1334,136.292,18627.0
2024-08-28 11:30:00,137.46,137.5,137.35,137.44,23288.0,136.2821,136.3218,136.173,136.2623,23288.0
2024-08-28 11:35:00,137.44,137.66,137.42,137.58,26893.0,136.2623,136.4804,136.2424,136.4011,26893.0
2024-08-28 11:40:00,137.6,137.6,137.38,137.43,12975.0,136.4209,136.4209,136.2028,136.2524,12975.0
2024-08-28 11:45:00,137.44,137.56,137.43,137.55,25711.0,136.2623,136.3812,136.2524,136.3713,25711.0
2024-08-28 11:50:00,137.55,137.55,137.38,137.45,10812.0,136.3713,136.3713,136.2028,136.2722,10812.0
2024-08-28 11:55:00,137.42,137.58,137.36,137.54,11237.0,136.2424,136.4011,136.183,136.3614,11237.0
2024-08-28 12:00:00,137.53,137.79,137.51,137.78,19928.0,136.3515,136.6093,136.3317,136.5994,19928.0
2024-08-28 12:05:00,137.8,137.8,137.66,137.71,13967.0,136.6192,136.6192,136.4804,136.53,13967.0
2024-08-28 12:10:00,137.69,137.73,137.56,137.62,21854.0,136.5101,136.5498,136.3812,136.4407,21854.0
2024-08-28 12:15:00,137.62,137.67,137.44,137.62,11939.0,136.4407,136.4903,136.2623,136.4407,11939.0
2024-08-28 12:20:00,137.58,137.62,137.43,137.53,22862.0,136.4011,136.4407,136.2524,136.3515,22862.0
2024-08-28 12:25:00,137.57,137.59,137.5,137.53,7788.0,136.3912,136.411,136.3218,136.3515,7788.0
2024-08-28 12:30:00,137.52,137.56,137.38,137.52,6614.0,136.3416,136.3812,136.2028,136.3416,6614.0
2024-08-28 12:35:00,137.49,137.66,137.47,137.59,10708.0,136.3118,136.4804,136.292,136.411,10708.0
2024-08-28 12:40:00,137.61,137.8,137.6,137.8,4229.0,136.4308,136.6192,136.4209,136.6192,4229.0
2024-08-28 12:45:00,137.81,137.83,137.72,137.73,4513.0,136.6291,136.6489,136.5399,136.5498,4513.0
2024-08-28 12:50:00,137.71,137.8,137.7,137.77,6927.0,136.53,136.6192,136.52,136.5894,6927.0
2024-08-28 12:55:00,137.81,137.92,137.78,137.88,6198.0,136.6291,136.7382,136.5994,136.6985,6198.0
2024-08-28 13:00:00,137.88,137.9,137.81,137.88,6859.0,136.6985,136.7183,136.6291,136.6985,6859.0
2024-08-28 13:05:00,137.89,137.94,137.82,137.94,10318.0,136.7084,136.758,136.639,136.758,10318.0
2024-08-28 13:10:00,137.95,137.96,137.75,137.75,14677.0,136.7679,136.7778,136.5696,136.5696,14677.0
2024-08-28 13:15:00,137.78,137.83,137.72,137.74,14097.0,136.5994,136.6489,136.5399,136.5597,14097.0
2024-08-28 13:20:00,137.75,137.82,137.74,137.76,4690.0,136.5696,136.639,136.5597,136.5795,4690.0
2024-08-28 13:25:00,137.76,137.85,137.73,137.78,7328.0,136.5795,136.6688,136.5498,136.5994,7328.0
2024-08-28 13:30:00,137.77,137.91,137.77,137.91,15510.0,136.5894,136.7282,136.5894,136.7282,15510.0
2024-08-28 13:35:00,137.93,137.99,137.9,137.9,9120.0,136.7481,136.8076,136.7183,136.7183,9120.0
2024-08-28 13:40:00,137.91,137.92,137.74,137.74,6853.0,136.7282,136.7382,136.5597,136.5597,6853.0
2024-08-28 13:45:00,137.74,137.79,137.6,137.61,5921.0,136.5597,136.6093,136.4209,136.4308,5921.0
2024-08-28 13:50:00,137.62,137.65,137.36,137.36,9767.0,136.4407,136.4705,136.183,136.183,9767.0
2024-08-28 13:55:00,137.35,137.38,137.09,137.09,9809.0,136.173,136.2028,135.9153,135.9153,9809.0
2024-08-28 14:00:00,137.13,137.15,136.91,136.97,14737.0,135.9549,135.9748,135.7368,135.7963,14737.0
2024-08-28 14:05:00,137.0,137.29,136.99,137.28,6673.0,135.826,136.1136,135.8161,136.1036,6673.0
2024-08-28 14:10:00,137.26,137.3,137.17,137.24,8293.0,136.0838,136.1235,135.9946,136.064,8293.0
2024-08-28 14:15:00,137.25,137.26,137.16,137.16,7173.0,136.0739,136.0838,135.9847,135.9847,7173.0
2024-08-28 14:20:00,137.17,137.28,137.17,137.23,7624.0,135.9946,136.1036,135.9946,136.0541,7624.0
2024-08-28 14:25:00,137.23,137.25,137.15,137.18,7705.0,136.0541,136.0739,135.9748,136.0045,7705.0
2024-08-28 14:30:00,137.18,137.26,137.15,137.21,8963.0,136.0045,136.0838,135.9748,136.0342,8963.0
2024-08-28 14:35:00,137.23,137.3,137.13,137.3,9173.0,136.0541,136.1235,135.9549,136.1235,9173.0
2024-08-28 14:40:00,137.27,137.32,137.17,137.22,5758.0,136.0937,136.1433,135.9946,136.0442,5758.0
2024-08-28 14:45:00,137.22,137.22,137.12,137.16,6110.0,136.0442,136.0442,135.945,135.9847,6110.0
2024-08-28 14:50:00,137.16,137.51,137.16,137.48,15100.0,135.9847,136.3317,135.9847,136.3019,15100.0
2024-08-28 14:55:00,137.46,137.71,137.46,137.71,10526.0,136.2821,136.53,136.2821,136.53,10526.0
2024-08-28 15:00:00,137.7,137.9,137.7,137.81,27616.0,136.52,136.7183,136.52,136.6291,27616.0
2024-08-28 15:05:00,137.77,137.79,137.54,137.56,11532.0,136.5894,136.6093,136.3614,136.3812,11532.0
2024-08-28 15:10:00,137.55,137.58,137.41,137.48,10876.0,136.3713,136.4011,136.2325,136.3019,10876.0
2024-08-28 15:15:00,137.5,137.61,137.49,137.61,10856.0,136.3218,136.4308,136.3118,136.4308,10856.0
2024-08-28 15:20:00,137.61,137.68,137.52,137.6,8161.0,136.4308,136.5002,136.3416,136.4209,8161.0
2024-08-28 15:25:00,137.62,137.83,137.61,137.83,13569.0,136.4407,136.6489,136.4308,136.6489,13569.0
2024-08-28 15:30:00,137.8,137.84,137.71,137.74,11879.0,136.6192,136.6588,136.53,136.5597,11879.0
2024-08-28 15:35:00,137.76,137.79,137.67,137.7,11436.0,136.5795,136.6093,136.4903,136.52,11436.0
2024-08-28 15:40:00,137.72,137.81,137.7,137.75,18443.0,136.5399,136.6291,136.52,136.5696,18443.0
2024-08-28 15:45:00,137.75,137.86,137.67,137.73,23394.0,136.5696,136.6787,136.4903,136.5498,23394.0
2024-08-28 15:50:00,137.77,138.05,137.61,137.99,50847.0,136.5894,136.867,136.4308,136.8076,50847.0
2024-08-28 15:55:00,137.99,138.09,137.83,137.91,149850.0,136.8076,136.9067,136.6489,136.7282,149850.0
2024-08-29 09:30:00,139.14,139.75,138.94,139.26,77752.0,137.9477,138.5525,137.7494,138.0667,77752.0
2024-08-29 09:35:00,139.26,139.52,138.95,139.21,35686.0,138.0667,138.3245,137.7593,138.0171,35686.0
2024-08-29 09:40:00,139.17,139.6,138.99,139.6,28893.0,137.9774,138.4038,137.799,138.4038,28893.0
2024-08-29 09:45:00,139.67,140.33,139.58,140.33,73316.0,138.4732,139.1275,138.3839,139.1275,73316.0
2024-08-29 09:50:00,140.31,140.79,140.27,140.66,60161.0,139.1077,139.5836,139.068,139.4547,60161.0
2024-08-29 09:55:00,140.65,141.16,140.63,140.8,65974.0,139.4448,139.9504,139.4249,139.5935,65974.0
2024-08-29 10:00:00,140.82,141.1,140.64,140.72,39813.0,139.6133,139.8909,139.4349,139.5142,39813.0
2024-08-29 10:05:00,140.72,140.92,140.53,140.58,27249.0,139.5142,139.7125,139.3258,139.3754,27249.0
2024-08-29 10:10:00,140.56,140.92,140.47,140.92,46990.0,139.3555,139.7125,139.2663,139.7125,46990.0
2024-08-29 10:15:00,140.92,140.94,140.08,140.08,31941.0,139.7125,139.7323,138.8797,138.8797,31941.0
2024-08-29 10:20:00,140.15,140.42,139.98,140.35,26555.0,138.9491,139.2167,138.7805,139.1473,26555.0
2024-08-29 10:25:00,140.31,140.36,140.19,140.25,13615.0,139.1077,139.1573,138.9887,139.0482,13615.0
2024-08-29 10:30:00,140.28,140.37,140.22,140.27,17467.0,139.0779,139.1672,139.0185,139.068,17467.0
2024-08-29 10:35:00,140.3,140.62,140.29,140.47,36397.0,139.0978,139.415,139.0879,139.2663,36397.0
2024-08-29 10:40:00,140.47,140.68,140.38,140.65,20428.0,139.2663,139.4745,139.1771,139.4448,20428.0
2024-08-29 10:45:00,140.65,140.78,140.55,140.77,8545.0,139.4448,139.5737,139.3456,139.5637,8545.0
2024-08-29 10:50:00,140.8,140.91,140.78,140.9,10504.0,139.5935,139.7025,139.5737,139.6926,10504.0
2024-08-29 10:55:00,140.91,140.91,140.57,140.58,11875.0,139.7025,139.7025,139.3655,139.3754,11875.0
2024-08-29 11:00:00,140.55,140.75,140.54,140.64,14234.0,139.3456,139.5439,139.3357,139.4349,14234.0
2024-08-29 11:05:00,140.63,140.73,140.5,140.67,12351.0,139.4249,139.5241,139.2961,139.4646,12351.0
2024-08-29 11:10:00,140.66,140.75,140.62,140.69,16521.0,139.4547,139.5439,139.415,139.4844,16521.0
2024-08-29 11:15:00,140.69,140.74,140.36,140.41,27635.0,139.4844,139.534,139.1573,139.2068,27635.0
2024-08-29 11:20:00,140.39,140.42,140.22,140.37,32541.0,139.187,139.2167,139.0185,139.1672,32541.0
2024-08-29 11:25:00,140.37,140.41,140.14,140.14,51398.0,139.1672,139.2068,138.9391,138.9391,51398.0
2024-08-29 11:30:00,140.14,140.34,140.14,140.26,40536.0,138.9391,139.1374,138.9391,139.0581,40536.0
2024-08-29 11:35:00,140.24,140.4,140.2,140.4,22982.0,139.0383,139.1969,138.9986,139.1969,22982.0
2024-08-29 11:40:00,140.38,140.41,140.32,140.33,11800.0,139.1771,139.2068,139.1176,139.1275,11800.0
2024-08-29 11:45:00,140.34,140.38,140.21,140.34,16939.0,139.1374,139.1771,139.0085,139.1374,16939.0
2024-08-29 11:50:00,140.35,140.38,140.3,140.35,9011.0,139.1473,139.1771,139.0978,139.1473,9011.0
2024-08-29 11:55:00,140.34,140.35,140.26,140.33,16682.0,139.1374,139.1473,139.0581,139.1275,16682.0
2024-08-29 12:00:00,140.33,140.6,140.3,140.49,29772.0,139.1275,139.3952,139.0978,139.2861,29772.0
2024-08-29 12:05:00,140.53,140.6,140.47,140.47,24951.0,139.3258,139.3952,139.2663,139.2663,24951.0
2024-08-29 12:10:00,140.51,140.62,140.5,140.56,30783.0,139.306,139.415,139.2961,139.3555,30783.0
2024-08-29 12:15:00,140.54,140.65,140.47,140.55,22542.0,139.3357,139.4448,139.2663,139.3456,22542.0
2024-08-29 12:20:00,140.55,140.78,140.54,140.71,27965.0,139.3456,139.5737,139.3357,139.5043,27965.0
2024-08-29 12:25:00,140.71,140.72,140.57,140.6,9109.0,139.5043,139.5142,139.3655,139.3952,9109.0
2024-08-29 12:30:00,140.61,140.69,140.59,140.67,8813.0,139.4051,139.4844,139.3853,139.4646,8813.0
2024-08-29 12:35:00,140.7,140.72,140.58,140.61,9337.0,139.4943,139.5142,139.3754,139.4051,9337.0
2024-08-29 12:40:00,140.63,140.66,140.56,140.56,8462.0,139.4249,139.4547,139.3555,139.3555,8462.0
2024-08-29 12:45:00,140.57,140.66,140.51,140.53,9407.0,139.3655,139.4547,139.306,139.3258,9407.0
2024-08-29 12:50:00,140.52,140.53,140.21,140.25,14458.0,139.3159,139.3258,139.0085,139.0482,14458.0
2024-08-29 12:55:00,140.23,140.43,140.19,140.42,13076.0,139.0284,139.2267,138.9887,139.2167,13076.0
2024-08-29 13:00:00,140.4,140.4,140.24,140.36,15776.0,139.1969,139.1969,139.0383,139.1573,15776.0
2024-08-29 13:05:00,140.41,140.43,140.25,140.25,14174.0,139.2068,139.2267,139.0482,139.0482,14174.0
2024-08-29 13:10:00,140.28,140.32,140.13,140.23,14088.0,139.0779,139.1176,138.9292,139.0284,14088.0
2024-08-29 13:15:00,140.25,140.33,140.18,140.31,15985.0,139.0482,139.1275,138.9788,139.1077,15985.0
2024-08-29 13:20:00,140.32,140.46,140.31,140.39,9689.0,139.1176,139.2564,139.1077,139.187,9689.0
2024-08-29 13:25:00,140.38,140.47,140.37,140.44,13781.0,139.1771,139.2663,139.1672,139.2366,13781.0
2024-08-29 13:30:00,140.43,140.5,140.28,140.29,12658.0,139.2267,139.2961,139.0779,139.0879,12658.0
2024-08-29 13:35:00,140.31,140.31,140.18,140.18,16045.0,139.1077,139.1077,138.9788,138.9788,16045.0
2024-08-29 13:40:00,140.18,140.2,140.06,140.15,8995.0,138.9788,138.9986,138.8598,138.9491,8995.0
2024-08-29 13:45:00,140.16,140.18,140.07,140.16,13806.0,138.959,138.9788,138.8697,138.959,13806.0
2024-08-29 13:50:00,140.15,140.26,140.1,140.26,8995.0,138.9491,139.0581,138.8995,139.0581,8995.0
2024-08-29 13:55:00,140.23,140.29,140.13,140.25,20098.0,139.0284,139.0879,138.9292,139.0482,20098.0
2024-08-29 14:00:00,140.21,140.23,139.99,140.16,19101.0,139.0085,139.0284,138.7904,138.959,19101.0
2024-08-29 14:05:00,140.16,140.18,140.03,140.03,10736.0,138.959,138.9788,138.8301,138.8301,10736.0
2024-08-29 14:10:00,140.05,140.05,139.89,140.02,11083.0,138.8499,138.8499,138.6913,138.8202,11083.0
2024-08-29 14:15:00,139.98,139.99,139.87,139.98,14331.0,138.7805,138.7904,138.6715,138.7805,14331.0
2024-08-29 14:20:00,139.99,140.12,139.97,140.12,24160.0,138.7904,138.9193,138.7706,138.9193,24160.0
2024-08-29 14:25:00,140.1,140.1,139.59,139.6,23845.0,138.8995,138.8995,138.3939,138.4038,23845.0
2024-08-29 14:30:00,139.56,139.59,139.36,139.47,37160.0,138.3641,138.3939,138.1658,138.2749,37160.0
2024-08-29 14:35:00,139.45,139.59,139.21,139.26,15460.0,138.2551,138.3939,138.0171,138.0667,15460.0
2024-08-29 14:40:00,139.34,139.41,138.99,139.12,12544.0,138.146,138.2154,137.799,137.9279,12544.0
2024-08-29 14:45:00,139.13,139.2,138.85,139.18,31811.0,137.9378,138.0072,137.6602,137.9874,31811.0
2024-08-29 14:50:00,139.13,139.27,138.87,139.27,14056.0,137.9378,138.0766,137.68,138.0766,14056.0
2024-08-29 14:55:00,139.25,139.33,139.03,139.16,19597.0,138.0568,138.1361,137.8386,137.9675,19597.0
2024-08-29 15:00:00,139.17,139.22,138.93,139.09,22635.0,137.9774,138.027,137.7395,137.8981,22635.0
2024-08-29 15:05:00,139.06,139.29,138.97,139.16,28643.0,137.8684,138.0964,137.7792,137.9675,28643.0
2024-08-29 15:10:00,139.17,139.24,139.08,139.17,13670.0,137.9774,138.0468,137.8882,137.9774,13670.0
2024-08-29 15:15:00,139.15,139.53,139.11,139.33,14978.0,137.9576,138.3344,137.918,138.1361,14978.0
2024-08-29 15:20:00,139.31,139.35,139.18,139.3,14649.0,138.1162,138.1559,137.9874,138.1063,14649.0
2024-08-29 15:25:00,139.3,139.57,139.3,139.39,25102.0,138.1063,138.374,138.1063,138.1956,25102.0
2024-08-29 15:30:00,139.39,139.41,139.21,139.31,19870.0,138.1956,138.2154,138.0171,138.1162,19870.0
2024-08-29 15:35:00,139.3,139.67,139.28,139.51,18758.0,138.1063,138.4732,138.0865,138.3145,18758.0
2024-08-29 15:40:00,139.52,139.59,139.36,139.36,23197.0,138.3245,138.3939,138.1658,138.1658,23197.0
2024-08-29 15:45:00,139.35,139.48,139.26,139.36,37600.0,138.1559,138.2848,138.0667,138.1658,37600.0
2024-08-29 15:50:00,139.36,139.51,139.29,139.4,63424.0,138.1658,138.3145,138.0964,138.2055,63424.0
2024-08-29 15:55:00,139.43,139.5,139.23,139.43,194309.0,138.2352,138.3046,138.0369,138.2352,194309.0
2024-08-30 09:30:00,140.33,140.5,140.09,140.23,69996.0,139.1275,139.2961,138.8896,139.0284,69996.0
2024-08-30 09:35:00,140.25,140.55,140.23,140.31,66617.0,139.0482,139.3456,139.0284,139.1077,66617.0
2024-08-30 09:40:00,140.23,140.61,140.18,140.27,29168.0,139.0284,139.4051,138.9788,139.068,29168.0
2024-08-30 09:45:00,140.3,140.52,140.23,140.34,88865.0,139.0978,139.3159,139.0284,139.1374,88865.0
2024-08-30 09:50:00,140.33,140.88,140.24,140.71,40773.0,139.1275,139.6728,139.0383,139.5043,40773.0
2024-08-30 09:55:00,140.74,140.8,140.61,140.76,52960.0,139.534,139.5935,139.4051,139.5538,52960.0
2024-08-30 10:00:00,140.69,140.8,140.57,140.61,69371.0,139.4844,139.5935,139.3655,139.4051,69371.0
2024-08-30 10:05:00,140.58,140.69,140.48,140.5,21759.0,139.3754,139.4844,139.2762,139.2961,21759.0
2024-08-30 10:10:00,140.54,140.64,140.42,140.44,42412.0,139.3357,139.4349,139.2167,139.2366,42412.0
2024-08-30 10:15:00,140.44,140.67,140.41,140.58,19506.0,139.2366,139.4646,139.2068,139.3754,19506.0
2024-08-30 10:20:00,140.49,140.58,140.37,140.48,17151.0,139.2861,139.3754,139.1672,139.2762,17151.0
2024-08-30 10:25:00,140.44,140.5,140.27,140.36,19231.0,139.2366,139.2961,139.068,139.1573,19231.0
2024-08-30 10:30:00,140.37,140.5,140.32,140.47,11250.0,139.1672,139.2961,139.1176,139.2663,11250.0
2024-08-30 10:35:00,140.46,140.61,140.43,140.55,20246.0,139.2564,139.4051,139.2267,139.3456,20246.0
2024-08-30 10:40:00,140.57,140.7,140.48,140.53,39309.0,139.3655,139.4943,139.2762,139.3258,39309.0
2024-08-30 10:45:00,140.54,140.7,140.46,140.67,19846.0,139.3357,139.4943,139.2564,139.4646,19846.0
2024-08-30 10:50:00,140.7,140.7,140.44,140.45,44386.0,139.4943,139.4943,139.2366,139.2465,44386.0
2024-08-30 10:55:00,140.45,140.53,140.33,140.42,34814.0,139.2465,139.3258,139.1275,139.2167,34814.0
2024-08-30 11:00:00,140.36,140.6,140.27,140.52,12306.0,139.1573,139.3952,139.068,139.3159,12306.0
2024-08-30 11:05:00,140.53,140.61,140.44,140.59,24914.0,139.3258,139.4051,139.2366,139.3853,24914.0
2024-08-30 11:10:00,140.59,140.62,140.52,140.56,21363.0,139.3853,139.415,139.3159,139.3555,21363.0
2024-08-30 11:15:00,140.56,140.58,140.4,140.46,20654.0,139.3555,139.3754,139.1969,139.2564,20654.0
2024-08-30 11:20:00,140.45,140.47,140.31,140.37,26094.0,139.2465,139.2663,139.1077,139.1672,26094.0
2024-08-30 11:25:00,140.39,140.49,140.31,140.34,32265.0,139.187,139.2861,139.1077,139.1374,32265.0
2024-08-30 11:30:00,140.34,140.46,140.26,140.33,31155.0,139.1374,139.2564,139.0581,139.1275,31155.0
2024-08-30 11:35:00,140.28,140.48,140.25,140.36,25454.0,139.0779,139.2762,139.0482,139.1573,25454.0
2024-08-30 11:40:00,140.34,140.58,140.34,140.56,19000.0,139.1374,139.3754,139.1374,139.3555,19000.0
2024-08-30 11:45:00,140.56,140.6,140.42,140.43,12602.0,139.3555,139.3952,139.2167,139.2267,12602.0
2024-08-30 11:50:00,140.4,140.5,140.38,140.46,17844.0,139.1969,139.2961,139.1771,139.2564,17844.0
2024-08-30 11:55:00,140.49,140.54,140.41,140.47,24477.0,139.2861,139.3357,139.2068,139.2663,24477.0
2024-08-30 12:00:00,140.45,140.45,140.17,140.4,10673.0,139.2465,139.2465,138.9689,139.1969,10673.0
2024-08-30 12:05:00,140.44,140.53,140.43,140.45,13718.0,139.2366,139.3258,139.2267,139.2465,13718.0
2024-08-30 12:10:00,140.46,140.51,140.35,140.47,14083.0,139.2564,139.306,139.1473,139.2663,14083.0
2024-08-30 12:15:00,140.42,140.47,140.34,140.35,11342.0,139.2167,139.2663,139.1374,139.1473,11342.0
2024-08-30 12:20:00,140.35,140.45,140.3,140.45,15685.0,139.1473,139.2465,139.0978,139.2465,15685.0
2024-08-30 12:25:00,140.41,140.5,140.23,140.27,14052.0,139.2068,139.2961,139.0284,139.068,14052.0
2024-08-30 12:30:00,140.26,140.36,140.17,140.22,12817.0,139.0581,139.1573,138.9689,139.0185,12817.0
2024-08-30 12:35:00,140.22,140.32,140.13,140.28,23971.0,139.0185,139.1176,138.9292,139.0779,23971.0
2024-08-30 12:40:00,140.31,140.34,140.11,140.24,47753.0,139.1077,139.1374,138.9094,139.0383,47753.0
2024-08-30 12:45:00,140.19,140.25,140.14,140.16,15380.0,138.9887,139.0482,138.9391,138.959,15380.0
2024-08-30 12:50:00,140.17,140.39,140.15,140.32,16111.0,138.9689,139.187,138.9491,139.1176,16111.0
2024-08-30 12:55:00,140.32,140.45,140.31,140.38,17830.0,139.1176,139.2465,139.1077,139.1771,17830.0
2024-08-30 13:00:00,140.39,140.6,140.38,140.56,35689.0,139.187,139.3952,139.1771,139.3555,35689.0
2024-08-30 13:05:00,140.49,140.55,140.37,140.55,6522.0,139.2861,139.3456,139.1672,139.3456,6522.0
2024-08-30 13:10:00,140.54,140.56,140.46,140.53,7020.0,139.3357,139.3555,139.2564,139.3258,7020.0
2024-08-30 13:15:00,140.56,140.57,140.43,140.43,20331.0,139.3555,139.3655,139.2267,139.2267,20331.0
2024-08-30 13:20:00,140.48,140.54,140.45,140.52,8532.0,139.2762,139.3357,139.2465,139.3159,8532.0
2024-08-30 13:25:00,140.55,140.66,140.53,140.63,16163.0,139.3456,139.4547,139.3258,139.4249,16163.0
2024-08-30 13:30:00,140.64,140.74,140.63,140.72,22566.0,139.4349,139.534,139.4249,139.5142,22566.0
2024-08-30 13:35:00,140.74,140.8,140.61,140.61,27490.0,139.534,139.5935,139.4051,139.4051,27490.0
2024-08-30 13:40:00,140.62,140.72,140.6,140.61,6531.0,139.415,139.5142,139.3952,139.4051,6531.0
2024-08-30 13:45:00,140.62,140.65,140.57,140.59,13650.0,139.415,139.4448,139.3655,139.3853,13650.0
2024-08-30 13:50:00,140.59,140.61,140.51,140.6,8592.0,139.3853,139.4051,139.306,139.3952,8592.0
2024-08-30 13:55:00,140.63,140.66,140.47,140.49,49400.0,139.4249,139.4547,139.2663,139.2861,49400.0
2024-08-30 14:00:00,140.48,140.61,140.44,140.56,11613.0,139.2762,139.4051,139.2366,139.3555,11613.0
2024-08-30 14:05:00,140.58,140.67,140.54,140.67,13895.0,139.3754,139.4646,139.3357,139.4646,13895.0
2024-08-30 14:10:00,140.64,140.67,140.49,140.53,19406.0,139.4349,139.4646,139.2861,139.3258,19406.0
2024-08-30 14:15:00,140.51,140.58,140.5,140.56,8566.0,139.306,139.3754,139.2961,139.3555,8566.0
2024-08-30 14:20:00,140.56,140.6,140.49,140.49,16993.0,139.3555,139.3952,139.2861,139.2861,16993.0
2024-08-30 14:25:00,140.49,140.58,140.49,140.53,25018.0,139.2861,139.3754,139.2861,139.3258,25018.0
2024-08-30 14:30:00,140.53,140.54,140.47,140.48,21636.0,139.3258,139.3357,139.2663,139.2762,21636.0
2024-08-30 14:35:00,140.5,140.58,140.48,140.54,22447.0,139.2961,139.3754,139.2762,139.3357,22447.0
2024-08-30 14:40:00,140.51,140.58,140.47,140.51,11599.0,139.306,139.3754,139.2663,139.306,11599.0
2024-08-30 14:45:00,140.51,140.59,140.42,140.47,23803.0,139.306,139.3853,139.2167,139.2663,23803.0
2024-08-30 14:50:00,140.46,140.59,140.44,140.44,52326.0,139.2564,139.3853,139.2366,139.2366,52326.0
2024-08-30 14:55:00,140.45,140.47,140.39,140.46,10090.0,139.2465,139.2663,139.187,139.2564,10090.0
2024-08-30 15:00:00,140.47,140.5,140.39,140.39,14020.0,139.2663,139.2961,139.187,139.187,14020.0
2024-08-30 15:05:00,140.4,140.45,140.37,140.41,7039.0,139.1969,139.2465,139.1672,139.2068,7039.0
2024-08-30 15:10:00,140.4,140.43,140.26,140.33,11497.0,139.1969,139.2267,139.0581,139.1275,11497.0
2024-08-30 15:15:00,140.35,140.45,140.31,140.35,18349.0,139.1473,139.2465,139.1077,139.1473,18349.0
2024-08-30 15:20:00,140.34,140.59,140.34,140.56,19548.0,139.1374,139.3853,139.1374,139.3555,19548.0
2024-08-30 15:25:00,140.54,140.68,140.5,140.64,55013.0,139.3357,139.4745,139.2961,139.4349,55013.0
2024-08-30 15:30:00,140.65,140.69,140.48,140.51,29165.0,139.4448,139.4844,139.2762,139.306,29165.0
2024-08-30 15:35:00,140.52,140.9,140.52,140.61,60170.0,139.3159,139.6926,139.3159,139.4051,60170.0
2024-08-30 15:40:00,140.61,140.71,140.51,140.58,81607.0,139.4051,139.5043,139.306,139.3754,81607.0
2024-08-30 15:45:00,140.6,140.91,140.56,140.91,46619.0,139.3952,139.7025,139.3555,139.7025,46619.0
2024-08-30 15:50:00,140.93,141.7,140.93,141.31,229273.0,139.7224,140.4858,139.7224,140.0991,229273.0
2024-08-30 15:55:00,141.3,141.72,141.29,141.29,464241.0,140.0892,140.5056,140.0793,140.0793,464241.0
2024-09-03 09:30:00,140.45,141.59,140.45,141.55,223396.0,139.2465,140.3767,139.2465,140.3371,223396.0
2024-09-03 09:35:00,141.59,141.8,141.16,141.19,65870.0,140.3767,140.5849,139.9504,139.9801,65870.0
2024-09-03 09:40:00,141.24,141.57,141.04,141.37,37936.0,140.0297,140.3569,139.8314,140.1586,37936.0
2024-09-03 09:45:00,141.37,141.68,141.21,141.64,38778.0,140.1586,140.4659,140.0,140.4263,38778.0
2024-09-03 09:50:00,141.64,141.92,141.47,141.6,40294.0,140.4263,140.7039,140.2577,140.3866,40294.0
2024-09-03 09:55:00,141.6,141.89,141.55,141.71,50255.0,140.3866,140.6741,140.3371,140.4957,50255.0
2024-09-03 10:00:00,141.65,141.8,141.31,141.5,22354.0,140.4362,140.5849,140.0991,140.2875,22354.0
2024-09-03 10:05:00,141.5,141.64,141.18,141.47,53270.0,140.2875,140.4263,139.9702,140.2577,53270.0
2024-09-03 10:10:00,141.45,141.51,141.1,141.18,40038.0,140.2379,140.2974,139.8909,139.9702,40038.0
2024-09-03 10:15:00,141.18,141.43,141.09,141.4,46508.0,139.9702,140.2181,139.881,140.1883,46508.0
2024-09-03 10:20:00,141.41,141.95,141.22,141.95,58900.0,140.1983,140.7336,140.0099,140.7336,58900.0
2024-09-03 10:25:00,141.97,142.2,141.92,142.06,77596.0,140.7535,140.9815,140.7039,140.8427,77596.0
2024-09-03 10:30:00,142.03,142.06,141.41,141.52,43497.0,140.8129,140.8427,140.1983,140.3073,43497.0
2024-09-03 10:35:00,141.55,141.71,141.23,141.64,46417.0,140.3371,140.4957,140.0198,140.4263,46417.0
2024-09-03 10:40:00,141.65,141.88,141.59,141.81,48760.0,140.4362,140.6642,140.3767,140.5948,48760.0
2024-09-03 10:45:00,141.81,141.83,141.51,141.51,37689.0,140.5948,140.6147,140.2974,140.2974,37689.0
2024-09-03 10:50:00,141.56,141.7,141.49,141.5,40449.0,140.347,140.4858,140.2776,140.2875,40449.0
2024-09-03 10:55:00,141.52,141.66,141.36,141.41,33658.0,140.3073,140.4461,140.1487,140.1983,33658.0
2024-09-03 11:00:00,141.44,141.55,141.26,141.49,75157.0,140.228,140.3371,140.0495,140.2776,75157.0
2024-09-03 11:05:00,141.44,141.64,141.38,141.59,41542.0,140.228,140.4263,140.1685,140.3767,41542.0
2024-09-03 11:10:00,141.59,141.78,141.55,141.55,44179.0,140.3767,140.5651,140.3371,140.3371,44179.0
2024-09-03 11:15:00,141.55,141.61,141.28,141.42,57339.0,140.3371,140.3965,140.0694,140.2082,57339.0
2024-09-03 11:20:00,141.44,141.66,141.44,141.54,32270.0,140.228,140.4461,140.228,140.3271,32270.0
2024-09-03 11:25:00,141.55,141.82,141.53,141.72,29963.0,140.3371,140.6047,140.3172,140.5056,29963.0
2024-09-03 11:30:00,141.71,141.76,141.3,141.35,25392.0,140.4957,140.5453,140.0892,140.1388,25392.0
2024-09-03 11:35:00,141.37,141.54,141.28,141.32,53041.0,140.1586,140.3271,140.0694,140.109,53041.0
2024-09-03 11:40:00,141.31,141.34,140.83,140.86,46852.0,140.0991,140.1289,139.6232,139.653,46852.0
2024-09-03 11:45:00,140.89,141.09,140.81,141.06,37302.0,139.6827,139.881,139.6034,139.8513,37302.0
2024-09-03 11:50:00,141.06,141.06,140.84,141.0,34704.0,139.8513,139.8513,139.6331,139.7918,34704.0
2024-09-03 11:55:00,141.0,141.07,140.93,140.94,40607.0,139.7918,139.8612,139.7224,139.7323,40607.0
2024-09-03 12:00:00,140.92,141.02,140.61,140.69,48520.0,139.7125,139.8116,139.4051,139.4844,48520.0
2024-09-03 12:05:00,140.69,140.82,140.61,140.63,26798.0,139.4844,139.6133,139.4051,139.4249,26798.0
2024-09-03 12:10:00,140.64,140.93,140.63,140.91,40468.0,139.4349,139.7224,139.4249,139.7025,40468.0
2024-09-03 12:15:00,140.91,141.07,140.88,141.03,27254.0,139.7025,139.8612,139.6728,139.8215,27254.0
2024-09-03 12:20:00,141.03,141.18,140.98,140.99,24687.0,139.8215,139.9702,139.7719,139.7819,24687.0
2024-09-03 12:25:00,140.99,141.08,140.86,141.03,168007.0,139.7819,139.8711,139.653,139.8215,168007.0
2024-09-03 12:30:00,141.02,141.21,140.96,141.18,40722.0,139.8116,140.0,139.7521,139.9702,40722.0
2024-09-03 12:35:00,141.17,141.17,140.73,140.75,37147.0,139.9603,139.9603,139.5241,139.5439,37147.0
2024-09-03 12:40:00,140.73,140.82,140.64,140.68,29830.0,139.5241,139.6133,139.4349,139.4745,29830.0
2024-09-03 12:45:00,140.69,140.8,140.61,140.8,21459.0,139.4844,139.5935,139.4051,139.5935,21459.0
2024-09-03 12:50:00,140.81,141.1,140.8,141.08,31283.0,139.6034,139.8909,139.5935,139.8711,31283.0
2024-09-03 12:55:00,141.12,141.18,140.98,140.99,23674.0,139.9107,139.9702,139.7719,139.7819,23674.0
2024-09-03 13:00:00,141.0,141.05,140.83,141.05,21025.0,139.7918,139.8413,139.6232,139.8413,21025.0
2024-09-03 13:05:00,141.05,141.05,140.91,140.99,27865.0,139.8413,139.8413,139.7025,139.7819,27865.0
2024-09-03 13:10:00,140.99,140.99,140.69,140.78,30464.0,139.7819,139.7819,139.4844,139.5737,30464.0
2024-09-03 13:15:00,140.8,140.86,140.69,140.81,19069.0,139.5935,139.653,139.4844,139.6034,19069.0
2024-09-03 13:20:00,140.82,141.02,140.81,141.02,25176.0,139.6133,139.8116,139.6034,139.8116,25176.0
2024-09-03 13:25:00,141.02,141.08,140.86,140.93,17525.0,139.8116,139.8711,139.653,139.7224,17525.0
2024-09-03 13:30:00,140.9,140.9,140.54,140.56,16656.0,139.6926,139.6926,139.3357,139.3555,16656.0
2024-09-03 13:35:00,140.57,140.85,140.57,140.81,23598.0,139.3655,139.6431,139.3655,139.6034,23598.0
2024-09-03 13:40:00,140.79,140.79,140.58,140.71,21899.0,139.5836,139.5836,139.3754,139.5043,21899.0
2024-09-03 13:45:00,140.7,140.74,140.58,140.59,17660.0,139.4943,139.534,139.3754,139.3853,17660.0
2024-09-03 13:50:00,140.59,140.61,140.42,140.43,27491.0,139.3853,139.4051,139.2167,139.2267,27491.0
2024-09-03 13:55:00,140.45,140.54,140.43,140.54,16635.0,139.2465,139.3357,139.2267,139.3357,16635.0
2024-09-03 14:00:00,140.55,140.7,140.42,140.51,32104.0,139.3456,139.4943,139.2167,139.306,32104.0
2024-09-03 14:05:00,140.42,140.56,140.31,140.56,33771.0,139.2167,139.3555,139.1077,139.3555,33771.0
2024-09-03 14:10:00,140.54,140.58,140.35,140.35,44124.0,139.3357,139.3754,139.1473,139.1473,44124.0
2024-09-03 14:15:00,140.35,140.45,140.2,140.24,25102.0,139.1473,139.2465,138.9986,139.0383,25102.0
2024-09-03 14:20:00,140.26,140.4,140.07,140.13,45161.0,139.0581,139.1969,138.8697,138.9292,45161.0
2024-09-03 14:25:00,140.14,140.17,140.02,140.06,22245.0,138.9391,138.9689,138.8202,138.8598,22245.0
2024-09-03 14:30:00,140.04,140.29,139.97,140.28,24226.0,138.84,139.0879,138.7706,139.0779,24226.0
2024-09-03 14:35:00,140.25,140.44,140.23,140.42,20111.0,139.0482,139.2366,139.0284,139.2167,20111.0
2024-09-03 14:40:00,140.42,140.47,140.33,140.34,17143.0,139.2167,139.2663,139.1275,139.1374,17143.0
2024-09-03 14:45:00,140.34,140.46,140.33,140.35,29902.0,139.1374,139.2564,139.1275,139.1473,29902.0
2024-09-03 14:50:00,140.35,140.37,140.28,140.32,31606.0,139.1473,139.1672,139.0779,139.1176,31606.0
2024-09-03 14:55:00,140.33,140.34,140.15,140.28,34644.0,139.1275,139.1374,138.9491,139.0779,34644.0
2024-09-03 15:00:00,140.29,140.4,140.29,140.38,23307.0,139.0879,139.1969,139.0879,139.1771,23307.0
2024-09-03 15:05:00,140.38,140.42,140.14,140.28,31046.0,139.1771,139.2167,138.9391,139.0779,31046.0
2024-09-03 15:10:00,140.29,140.41,140.19,140.33,33021.0,139.0879,139.2068,138.9887,139.1275,33021.0
2024-09-03 15:15:00,140.33,140.38,140.26,140.31,26275.0,139.1275,139.1771,139.0581,139.1077,26275.0
2024-09-03 15:20:00,140.31,140.45,140.27,140.33,17769.0,139.1077,139.2465,139.068,139.1275,17769.0
2024-09-03 15:25:00,140.34,140.35,139.98,139.99,33938.0,139.1374,139.1473,138.7805,138.7904,33938.0
2024-09-03 15:30:00,140.0,140.07,139.43,139.43,53744.0,138.8003,138.8697,138.2352,138.2352,53744.0
2024-09-03 15:35:00,139.44,139.6,139.25,139.26,73214.0,138.2451,138.4038,138.0568,138.0667,73214.0
2024-09-03 15:40:00,139.25,139.35,139.08,139.21,86008.0,138.0568,138.1559,137.8882,138.0171,86008.0
2024-09-03 15:45:00,139.21,139.4,138.83,139.39,110199.0,138.0171,138.2055,137.6404,138.1956,110199.0
2024-09-03 15:50:00,139.38,139.46,139.07,139.24,136798.0,138.1856,138.265,137.8783,138.0468,136798.0
2024-09-03 15:55:00,139.2,139.5,139.04,139.48,431966.0,138.0072,138.3046,137.8486,138.2848,431966.0
2024-09-04 09:30:00,138.44,138.79,138.19,138.77,106547.0,137.2537,137.6007,137.0058,137.5809,106547.0
2024-09-04 09:35:00,138.84,139.22,138.66,138.99,35991.0,137.6503,138.027,137.4718,137.799,35991.0
2024-09-04 09:40:00,138.97,139.25,138.61,138.61,33974.0,137.7792,138.0568,137.4222,137.4222,33974.0
2024-09-04 09:45:00,138.71,138.71,138.27,138.5,57047.0,137.5214,137.5214,137.0852,137.3132,57047.0
2024-09-04 09:50:00,138.47,138.51,138.17,138.28,51082.0,137.2834,137.3231,136.986,137.0951,51082.0
2024-09-04 09:55:00,138.25,138.63,138.18,138.63,43668.0,137.0653,137.4421,136.9959,137.4421,43668.0
2024-09-04 10:00:00,138.56,138.83,137.95,138.62,77858.0,137.3727,137.6404,136.7679,137.4322,77858.0
2024-09-04 10:05:00,138.58,138.72,138.33,138.51,71757.0,137.3925,137.5313,137.1446,137.3231,71757.0
2024-09-04 10:10:00,138.5,138.86,138.5,138.72,43461.0,137.3132,137.6701,137.3132,137.5313,43461.0
2024-09-04 10:15:00,138.8,139.3,138.79,139.16,88498.0,137.6106,138.1063,137.6007,137.9675,88498.0
2024-09-04 10:20:00,139.13,139.25,138.94,139.25,86386.0,137.9378,138.0568,137.7494,138.0568,86386.0
2024-09-04 10:25:00,139.22,139.44,139.15,139.27,60909.0,138.027,138.2451,137.9576,138.0766,60909.0
2024-09-04 10:30:00,139.26,139.8,139.25,139.76,36836.0,138.0667,138.6021,138.0568,138.5624,36836.0
2024-09-04 10:35:00,139.77,139.87,139.63,139.75,38903.0,138.5723,138.6715,138.4335,138.5525,38903.0
2024-09-04 10:40:00,139.78,139.79,139.43,139.68,46238.0,138.5822,138.5921,138.2352,138.4831,46238.0
2024-09-04 10:45:00,139.68,139.7,139.29,139.56,36603.0,138.4831,138.5029,138.0964,138.3641,36603.0
2024-09-04 10:50:00,139.54,139.83,139.48,139.82,30554.0,138.3443,138.6318,138.2848,138.6219,30554.0
2024-09-04 10:55:00,139.83,140.04,139.8,139.84,39566.0,138.6318,138.84,138.6021,138.6417,39566.0
2024-09-04 11:00:00,139.85,140.31,139.74,140.25,21146.0,138.6516,139.1077,138.5426,139.0482,21146.0
2024-09-04 11:05:00,140.24,140.26,139.83,139.88,31498.0,139.0383,139.0581,138.6318,138.6814,31498.0
2024-09-04 11:10:00,139.88,140.04,139.87,139.92,30075.0,138.6814,138.84,138.6715,138.721,30075.0
2024-09-04 11:15:00,139.91,140.15,139.9,140.14,31491.0,138.7111,138.9491,138.7012,138.9391,31491.0
2024-09-04 11:20:00,140.14,140.25,139.92,140.06,41842.0,138.9391,139.0482,138.721,138.8598,41842.0
2024-09-04 11:25:00,140.05,140.11,139.9,139.96,24915.0,138.8499,138.9094,138.7012,138.7607,24915.0
2024-09-04 11:30:00,139.96,140.25,139.74,140.21,60153.0,138.7607,139.0482,138.5426,139.0085,60153.0
2024-09-04 11:35:00,140.21,140.23,140.0,140.04,29282.0,139.0085,139.0284,138.8003,138.84,29282.0
2024-09-04 11:40:00,140.01,140.22,139.89,140.1,63826.0,138.8103,139.0185,138.6913,138.8995,63826.0
2024-09-04 11:45:00,140.08,140.43,140.06,140.42,33036.0,138.8797,139.2267,138.8598,139.2167,33036.0
2024-09-04 11:50:00,140.39,140.53,140.38,140.52,35544.0,139.187,139.3258,139.1771,139.3159,35544.0
2024-09-04 11:55:00,140.46,140.46,140.21,140.34,40224.0,139.2564,139.2564,139.0085,139.1374,40224.0
2024-09-04 12:00:00,140.36,140.49,140.22,140.22,51468.0,139.1573,139.2861,139.0185,139.0185,51468.0
2024-09-04 12:05:00,140.25,140.47,140.15,140.44,37992.0,139.0482,139.2663,138.9491,139.2366,37992.0
2024-09-04 12:10:00,140.47,140.57,140.38,140.44,26145.0,139.2663,139.3655,139.1771,139.2366,26145.0
2024-09-04 12:15:00,140.44,140.68,140.4,140.51,37451.0,139.2366,139.4745,139.1969,139.306,37451.0
2024-09-04 12:20:00,140.51,140.57,140.44,140.53,29878.0,139.306,139.3655,139.2366,139.3258,29878.0
2024-09-04 12:25:00,140.53,140.68,140.53,140.64,29301.0,139.3258,139.4745,139.3258,139.4349,29301.0
2024-09-04 12:30:00,140.65,140.95,140.65,140.94,46720.0,139.4448,139.7422,139.4448,139.7323,46720.0
2024-09-04 12:35:00,140.94,141.09,140.93,141.0,29835.0,139.7323,139.881,139.7224,139.7918,29835.0
2024-09-04 12:40:00,141.03,141.11,140.79,140.83,20839.0,139.8215,139.9008,139.5836,139.6232,20839.0
2024-09-04 12:45:00,140.8,140.9,140.72,140.88,23743.0,139.5935,139.6926,139.5142,139.6728,23743.0
2024-09-04 12:50:00,140.88,140.94,140.76,140.78,31819.0,139.6728,139.7323,139.5538,139.5737,31819.0
2024-09-04 12:55:00,140.8,140.94,140.67,140.75,25689.0,139.5935,139.7323,139.4646,139.5439,25689.0
2024-09-04 13:00:00,140.77,140.87,140.62,140.69,19818.0,139.5637,139.6629,139.415,139.4844,19818.0
2024-09-04 13:05:00,140.68,140.85,140.62,140.69,22844.0,139.4745,139.6431,139.415,139.4844,22844.0
2024-09-04 13:10:00,140.68,140.87,140.67,140.73,25220.0,139.4745,139.6629,139.4646,139.5241,25220.0
2024-09-04 13:15:00,140.72,140.81,140.59,140.63,40610.0,139.5142,139.6034,139.3853,139.4249,40610.0
2024-09-04 13:20:00,140.64,140.85,140.62,140.62,24241.0,139.4349,139.6431,139.415,139.415,24241.0
2024-09-04 13:25:00,140.64,140.64,140.38,140.4,28207.0,139.4349,139.4349,139.1771,139.1969,28207.0
2024-09-04 13:30:00,140.38,140.49,140.31,140.45,29288.0,139.1771,139.2861,139.1077,139.2465,29288.0
2024-09-04 13:35:00,140.46,140.56,140.39,140.47,23071.0,139.2564,139.3555,139.187,139.2663,23071.0
2024-09-04 13:40:00,140.49,140.63,140.35,140.4,22765.0,139.2861,139.4249,139.1473,139.1969,22765.0
2024-09-04 13:45:00,140.4,140.65,140.4,140.62,23557.0,139.1969,139.4448,139.1969,139.415,23557.0
2024-09-04 13:50:00,140.64,140.66,140.48,140.58,27039.0,139.4349,139.4547,139.2762,139.3754,27039.0
2024-09-04 13:55:00,140.58,140.63,140.37,140.39,33028.0,139.3754,139.4249,139.1672,139.187,33028.0
2024-09-04 14:00:00,140.39,140.45,140.19,140.24,50546.0,139.187,139.2465,138.9887,139.0383,50546.0
2024-09-04 14:05:00,140.24,140.4,140.18,140.25,29341.0,139.0383,139.1969,138.9788,139.0482,29341.0
2024-09-04 14:10:00,140.24,140.54,140.22,140.49,20714.0,139.0383,139.3357,139.0185,139.2861,20714.0
2024-09-04 14:15:00,140.5,140.57,140.25,140.26,31802.0,139.2961,139.3655,139.0482,139.0581,31802.0
2024-09-04 14:20:00,140.26,140.38,140.23,140.33,25849.0,139.0581,139.1771,139.0284,139.1275,25849.0
2024-09-04 14:25:00,140.3,140.44,140.27,140.35,26824.0,139.0978,139.2366,139.068,139.1473,26824.0
2024-09-04 14:30:00,140.32,140.45,140.25,140.26,18386.0,139.1176,139.2465,139.0482,139.0581,18386.0
2024-09-04 14:35:00,140.25,140.3,140.1,140.13,45756.0,139.0482,139.0978,138.8995,138.9292,45756.0
2024-09-04 14:40:00,140.12,140.35,140.12,140.22,25033.0,138.9193,139.1473,138.9193,139.0185,25033.0
2024-09-04 14:45:00,140.23,140.32,140.16,140.2,22107.0,139.0284,139.1176,138.959,138.9986,22107.0
2024-09-04 14:50:00,140.2,140.3,140.15,140.28,32437.0,138.9986,139.0978,138.9491,139.0779,32437.0
2024-09-04 14:55:00,140.28,140.4,140.23,140.23,37716.0,139.0779,139.1969,139.0284,139.0284,37716.0
2024-09-04 15:00:00,140.24,140.39,140.16,140.39,27093.0,139.0383,139.187,138.959,139.187,27093.0
2024-09-04 15:05:00,140.39,140.48,140.33,140.47,26853.0,139.187,139.2762,139.1275,139.2663,26853.0
2024-09-04 15:10:00,140.47,140.47,140.31,140.4,40624.0,139.2663,139.2663,139.1077,139.1969,40624.0
2024-09-04 15:15:00,140.42,140.49,140.38,140.47,28313.0,139.2167,139.2861,139.1771,139.2663,28313.0
2024-09-04 15:20:00,140.47,140.61,140.39,140.59,62002.0,139.2663,139.4051,139.187,139.3853,62002.0
2024-09-04 15:25:00,140.58,140.65,140.41,140.45,37150.0,139.3754,139.4448,139.2068,139.2465,37150.0
2024-09-04 15:30:00,140.44,140.49,140.25,140.3,38939.0,139.2366,139.2861,139.0482,139.0978,38939.0
2024-09-04 15:35:00,140.33,140.37,140.21,140.33,37736.0,139.1275,139.1672,139.0085,139.1275,37736.0
2024-09-04 15:40:00,140.33,140.42,140.2,140.39,50250.0,139.1275,139.2167,138.9986,139.187,50250.0
2024-09-04 15:45:00,140.38,140.58,140.25,140.52,52600.0,139.1771,139.3754,139.0482,139.3159,52600.0
2024-09-04 15:50:00,140.52,140.65,140.31,140.44,102922.0,139.3159,139.4448,139.1077,139.2366,102922.0
2024-09-04 15:55:00,140.4,140.99,140.36,140.7,453623.0,139.1969,139.7819,139.1573,139.4943,453623.0
2024-09-05 09:30:00,141.4,141.6,140.79,140.87,159198.0,140.1883,140.3866,139.5836,139.6629,159198.0
2024-09-05 09:35:00,140.85,141.25,140.8,140.82,134768.0,139.6431,140.0396,139.5935,139.6133,134768.0
2024-09-05 09:40:00,140.79,140.91,140.3,140.52,37761.0,139.5836,139.7025,139.0978,139.3159,37761.0
2024-09-05 09:45:00,140.53,140.84,140.43,140.59,67319.0,139.3258,139.6331,139.2267,139.3853,67319.0
2024-09-05 09:50:00,140.59,140.93,140.49,140.93,53678.0,139.3853,139.7224,139.2861,139.7224,53678.0
2024-09-05 09:55:00,140.93,141.03,140.75,140.92,41306.0,139.7224,139.8215,139.5439,139.7125,41306.0
2024-09-05 10:00:00,140.94,141.38,140.87,141.13,60504.0,139.7323,140.1685,139.6629,139.9207,60504.0
2024-09-05 10:05:00,141.09,141.56,141.04,141.48,42582.0,139.881,140.347,139.8314,140.2677,42582.0
2024-09-05 10:10:00,141.45,141.68,141.36,141.65,70469.0,140.2379,140.4659,140.1487,140.4362,70469.0
2024-09-05 10:15:00,141.62,141.84,141.61,141.79,60687.0,140.4065,140.6246,140.3965,140.575,60687.0
2024-09-05 10:20:00,141.8,142.47,141.78,142.43,51231.0,140.5849,141.2492,140.5651,141.2095,51231.0
2024-09-05 10:25:00,142.43,142.66,142.29,142.37,62830.0,141.2095,141.4375,141.0707,141.15,62830.0
2024-09-05 10:30:00,142.41,142.85,142.37,142.75,73220.0,141.1897,141.6259,141.15,141.5268,73220.0
2024-09-05 10:35:00,142.76,143.24,142.76,143.21,137099.0,141.5367,142.0126,141.5367,141.9828,137099.0
2024-09-05 10:40:00,143.18,143.24,142.81,142.97,74787.0,141.9531,142.0126,141.5863,141.7449,74787.0
2024-09-05 10:45:00,142.97,142.98,142.39,142.46,77967.0,141.7449,141.7548,141.1699,141.2393,77967.0
2024-09-05 10:50:00,142.47,142.77,142.43,142.64,88435.0,141.2492,141.5466,141.2095,141.4177,88435.0
2024-09-05 10:55:00,142.64,142.78,142.62,142.69,98800.0,141.4177,141.5565,141.3979,141.4673,98800.0
2024-09-05 11:00:00,142.7,142.8,142.37,142.61,121291.0,141.4772,141.5763,141.15,141.388,121291.0
2024-09-05 11:05:00,142.57,142.88,142.54,142.85,58123.0,141.3483,141.6557,141.3186,141.6259,58123.0
2024-09-05 11:10:00,142.85,142.99,142.73,142.89,62794.0,141.6259,141.7647,141.5069,141.6656,62794.0
2024-09-05 11:15:00,142.91,142.92,142.54,142.58,40868.0,141.6854,141.6953,141.3186,141.3582,40868.0
2024-09-05 11:20:00,142.58,142.61,142.26,142.42,135854.0,141.3582,141.388,141.041,141.1996,135854.0
2024-09-05 11:25:00,142.39,142.51,141.96,141.97,119580.0,141.1699,141.2888,140.7435,140.7535,119580.0
2024-09-05 11:30:00,142.01,142.1,141.78,141.99,134481.0,140.7931,140.8823,140.5651,140.7733,134481.0
2024-09-05 11:35:00,141.98,142.17,141.98,142.04,64036.0,140.7634,140.9517,140.7634,140.8229,64036.0
2024-09-05 11:40:00,142.01,142.04,141.48,141.61,34419.0,140.7931,140.8229,140.2677,140.3965,34419.0
2024-09-05 11:45:00,141.59,141.75,141.54,141.55,65619.0,140.3767,140.5353,140.3271,140.3371,65619.0
2024-09-05 11:50:00,141.55,141.73,141.48,141.73,31123.0,140.3371,140.5155,140.2677,140.5155,31123.0
2024-09-05 11:55:00,141.73,141.87,141.73,141.86,36404.0,140.5155,140.6543,140.5155,140.6444,36404.0
2024-09-05 12:00:00,141.83,142.05,141.8,141.86,53284.0,140.6147,140.8328,140.5849,140.6444,53284.0
2024-09-05 12:05:00,141.85,142.12,141.83,142.06,26194.0,140.6345,140.9022,140.6147,140.8427,26194.0
2024-09-05 12:10:00,142.04,142.04,141.69,141.83,34493.0,140.8229,140.8229,140.4759,140.6147,34493.0
2024-09-05 12:15:00,141.84,141.9,141.68,141.86,35674.0,140.6246,140.6841,140.4659,140.6444,35674.0
2024-09-05 12:20:00,141.85,142.07,141.83,142.0,37055.0,140.6345,140.8526,140.6147,140.7832,37055.0
2024-09-05 12:25:00,142.02,142.12,141.98,142.06,31178.0,140.803,140.9022,140.7634,140.8427,31178.0
2024-09-05 12:30:00,142.05,142.29,142.05,142.19,53745.0,140.8328,141.0707,140.8328,140.9716,53745.0
2024-09-05 12:35:00,142.19,142.23,142.14,142.16,34702.0,140.9716,141.0112,140.922,140.9418,34702.0
2024-09-05 12:40:00,142.16,142.44,142.15,142.42,40775.0,140.9418,141.2194,140.9319,141.1996,40775.0
2024-09-05 12:45:00,142.42,142.48,142.32,142.46,60497.0,141.1996,141.2591,141.1005,141.2393,60497.0
2024-09-05 12:50:00,142.46,142.52,142.11,142.25,44900.0,141.2393,141.2987,140.8923,141.0311,44900.0
2024-09-05 12:55:00,142.23,142.5,142.22,142.31,33842.0,141.0112,141.2789,141.0013,141.0905,33842.0
2024-09-05 13:00:00,142.31,142.39,142.22,142.25,25767.0,141.0905,141.1699,141.0013,141.0311,25767.0
2024-09-05 13:05:00,142.24,142.29,142.01,142.01,19046.0,141.0211,141.0707,140.7931,140.7931,19046.0
2024-09-05 13:10:00,142.0,142.02,141.88,141.9,20863.0,140.7832,140.803,140.6642,140.6841,20863.0
2024-09-05 13:15:00,141.86,141.9,141.69,141.8,14336.0,140.6444,140.6841,140.4759,140.5849,14336.0
2024-09-05 13:20:00,141.8,141.85,141.72,141.8,19188.0,140.5849,140.6345,140.5056,140.5849,19188.0
2024-09-05 13:25:00,141.8,141.93,141.57,141.6,59464.0,140.5849,140.7138,140.3569,140.3866,59464.0
2024-09-05 13:30:00,141.59,141.75,141.57,141.75,27320.0,140.3767,140.5353,140.3569,140.5353,27320.0
2024-09-05 13:35:00,141.76,141.88,141.61,141.69,34053.0,140.5453,140.6642,140.3965,140.4759,34053.0
2024-09-05 13:40:00,141.7,142.09,141.68,142.07,29058.0,140.4858,140.8724,140.4659,140.8526,29058.0
2024-09-05 13:45:00,142.08,142.32,142.05,142.25,31637.0,140.8625,141.1005,140.8328,141.0311,31637.0
2024-09-05 13:50:00,142.22,142.4,142.22,142.4,29422.0,141.0013,141.1798,141.0013,141.1798,29422.0
2024-09-05 13:55:00,142.4,142.6,142.33,142.57,60058.0,141.1798,141.3781,141.1104,141.3483,60058.0
2024-09-05 14:00:00,142.6,142.75,142.5,142.68,59227.0,141.3781,141.5268,141.2789,141.4574,59227.0
2024-09-05 14:05:00,142.69,142.69,142.46,142.46,29393.0,141.4673,141.4673,141.2393,141.2393,29393.0
2024-09-05 14:10:00,142.46,142.48,142.04,142.1,32716.0,141.2393,141.2591,140.8229,140.8823,32716.0
2024-09-05 14:15:00,142.09,142.37,142.06,142.37,27090.0,140.8724,141.15,140.8427,141.15,27090.0
2024-09-05 14:20:00,142.35,142.54,142.35,142.41,25462.0,141.1302,141.3186,141.1302,141.1897,25462.0
2024-09-05 14:25:00,142.39,142.48,142.34,142.4,24187.0,141.1699,141.2591,141.1203,141.1798,24187.0
2024-09-05 14:30:00,142.42,142.58,142.42,142.47,53314.0,141.1996,141.3582,141.1996,141.2492,53314.0
2024-09-05 14:35:00,142.48,142.58,142.43,142.55,24410.0,141.2591,141.3582,141.2095,141.3285,24410.0
2024-09-05 14:40:00,142.56,142.65,142.44,142.53,29454.0,141.3384,141.4276,141.2194,141.3087,29454.0
2024-09-05 14:45:00,142.54,142.62,142.51,142.53,27308.0,141.3186,141.3979,141.2888,141.3087,27308.0
2024-09-05 14:50:00,142.53,142.75,142.51,142.71,155779.0,141.3087,141.5268,141.2888,141.4871,155779.0
2024-09-05 14:55:00,142.72,143.0,142.68,142.72,200024.0,141.497,141.7746,141.4574,141.497,200024.0
2024-09-05 15:00:00,142.7,142.86,142.52,142.77,84445.0,141.4772,141.6358,141.2987,141.5466,84445.0
2024-09-05 15:05:00,142.76,142.85,142.74,142.78,52317.0,141.5367,141.6259,141.5169,141.5565,52317.0
2024-09-05 15:10:00,142.77,142.8,142.61,142.69,88888.0,141.5466,141.5763,141.388,141.4673,88888.0
2024-09-05 15:15:00,142.72,142.76,142.26,142.46,243927.0,141.497,141.5367,141.041,141.2393,243927.0
2024-09-05 15:20:00,142.47,142.78,142.38,142.73,82934.0,141.2492,141.5565,141.1599,141.5069,82934.0
2024-09-05 15:25:00,142.72,143.01,142.7,142.94,119431.0,141.497,141.7845,141.4772,141.7151,119431.0
2024-09-05 15:30:00,142.92,143.21,142.91,143.2,69641.0,141.6953,141.9828,141.6854,141.9729,69641.0
2024-09-05 15:35:00,143.2,143.28,142.66,142.66,125328.0,141.9729,142.0522,141.4375,141.4375,125328.0
2024-09-05 15:40:00,142.66,142.66,142.32,142.41,66151.0,141.4375,141.4375,141.1005,141.1897,66151.0
2024-09-05 15:45:00,142.39,142.69,142.3,142.58,117852.0,141.1699,141.4673,141.0806,141.3582,117852.0
2024-09-05 15:50:00,142.59,142.67,142.41,142.58,119420.0,141.3681,141.4475,141.1897,141.3582,119420.0
2024-09-05 15:55:00,142.57,142.68,142.39,142.63,406682.0,141.3483,141.4574,141.1699,141.4078,406682.0
2024-09-06 09:30:00,143.79,143.94,143.05,143.5,138396.0,142.5579,142.7066,141.8242,142.2703,138396.0
2024-09-06 09:35:00,143.58,143.77,143.39,143.46,90763.0,142.3497,142.538,142.1613,142.2307,90763.0
2024-09-06 09:40:00,143.45,143.62,143.15,143.44,79345.0,142.2208,142.3893,141.9233,142.2109,79345.0
2024-09-06 09:45:00,143.45,143.6,143.24,143.26,48827.0,142.2208,142.3695,142.0126,142.0324,48827.0
2024-09-06 09:50:00,143.24,143.24,142.18,142.28,161492.0,142.0126,142.0126,140.9617,141.0608,161492.0
2024-09-06 09:55:00,142.34,142.97,142.34,142.47,95436.0,141.1203,141.7449,141.1203,141.2492,95436.0
2024-09-06 10:00:00,142.46,142.62,142.06,142.06,68446.0,141.2393,141.3979,140.8427,140.8427,68446.0
2024-09-06 10:05:00,142.11,142.19,141.57,141.62,57517.0,140.8923,140.9716,140.3569,140.4065,57517.0
2024-09-06 10:10:00,141.59,141.99,141.46,141.96,62303.0,140.3767,140.7733,140.2478,140.7435,62303.0
2024-09-06 10:15:00,141.97,142.1,141.76,142.1,52837.0,140.7535,140.8823,140.5453,140.8823,52837.0
2024-09-06 10:20:00,142.1,142.16,141.51,141.55,43552.0,140.8823,140.9418,140.2974,140.3371,43552.0
2024-09-06 10:25:00,141.51,141.68,141.27,141.35,114631.0,140.2974,140.4659,140.0595,140.1388,114631.0
2024-09-06 10:30:00,141.34,141.62,141.32,141.46,115768.0,140.1289,140.4065,140.109,140.2478,115768.0
2024-09-06 10:35:00,141.46,141.46,141.02,141.02,115797.0,140.2478,140.2478,139.8116,139.8116,115797.0
2024-09-06 10:40:00,141.01,141.02,140.32,140.37,191346.0,139.8017,139.8116,139.1176,139.1672,191346.0
2024-09-06 10:45:00,140.39,140.59,140.26,140.32,50984.0,139.187,139.3853,139.0581,139.1176,50984.0
2024-09-06 10:50:00,140.33,140.53,140.21,140.3,68657.0,139.1275,139.3258,139.0085,139.0978,68657.0
2024-09-06 10:55:00,140.27,140.38,140.04,140.2,88908.0,139.068,139.1771,138.84,138.9986,88908.0
2024-09-06 11:00:00,140.19,141.27,140.19,140.57,90889.0,138.9887,140.0595,138.9887,139.3655,90889.0
2024-09-06 11:05:00,140.52,140.7,140.1,140.13,34102.0,139.3159,139.4943,138.8995,138.9292,34102.0
2024-09-06 11:10:00,140.13,140.28,139.99,140.13,42890.0,138.9292,139.0779,138.7904,138.9292,42890.0
2024-09-06 11:15:00,140.13,140.13,139.61,139.71,37954.0,138.9292,138.9292,138.4137,138.5128,37954.0
2024-09-06 11:20:00,139.73,139.89,139.52,139.6,61110.0,138.5327,138.6913,138.3245,138.4038,61110.0
2024-09-06 11:25:00,139.6,139.92,139.4,139.9,111472.0,138.4038,138.721,138.2055,138.7012,111472.0
2024-09-06 11:30:00,139.88,140.51,139.87,140.41,229167.0,138.6814,139.306,138.6715,139.2068,229167.0
2024-09-06 11:35:00,140.39,140.69,140.3,140.54,56885.0,139.187,139.4844,139.0978,139.3357,56885.0
2024-09-06 11:40:00,140.54,140.62,140.21,140.21,93368.0,139.3357,139.415,139.0085,139.0085,93368.0
2024-09-06 11:45:00,140.23,140.38,140.04,140.31,114372.0,139.0284,139.1771,138.84,139.1077,114372.0
2024-09-06 11:50:00,140.29,140.32,140.11,140.29,38738.0,139.0879,139.1176,138.9094,139.0879,38738.0
2024-09-06 11:55:00,140.3,140.51,140.3,140.32,53076.0,139.0978,139.306,139.0978,139.1176,53076.0
2024-09-06 12:00:00,140.33,140.37,139.86,139.91,74081.0,139.1275,139.1672,138.6615,138.7111,74081.0
2024-09-06 12:05:00,139.91,140.12,139.75,139.8,26553.0,138.7111,138.9193,138.5525,138.6021,26553.0
2024-09-06 12:10:00,139.81,140.03,139.65,139.9,52186.0,138.612,138.8301,138.4533,138.7012,52186.0
2024-09-06 12:15:00,139.9,139.99,139.78,139.87,97072.0,138.7012,138.7904,138.5822,138.6715,97072.0
2024-09-06 12:20:00,139.87,140.22,139.85,140.18,78892.0,138.6715,139.0185,138.6516,138.9788,78892.0
2024-09-06 12:25:00,140.17,140.21,139.76,139.91,175470.0,138.9689,139.0085,138.5624,138.7111,175470.0
2024-09-06 12:30:00,139.91,140.22,139.83,140.2,121344.0,138.7111,139.0185,138.6318,138.9986,121344.0
2024-09-06 12:35:00,140.19,140.28,140.06,140.07,36080.0,138.9887,139.0779,138.8598,138.8697,36080.0
2024-09-06 12:40:00,140.1,140.34,139.83,140.24,46725.0,138.8995,139.1374,138.6318,139.0383,46725.0
2024-09-06 12:45:00,140.25,140.25,140.03,140.13,35536.0,139.0482,139.0482,138.8301,138.9292,35536.0
2024-09-06 12:50:00,140.14,140.16,139.99,140.03,25709.0,138.9391,138.959,138.7904,138.8301,25709.0
2024-09-06 12:55:00,140.01,140.14,139.92,140.03,50516.0,138.8103,138.9391,138.721,138.8301,50516.0
2024-09-06 13:00:00,140.01,140.13,139.91,140.08,26216.0,138.8103,138.9292,138.7111,138.8797,26216.0
2024-09-06 13:05:00,140.05,140.38,140.0,140.34,43964.0,138.8499,139.1771,138.8003,139.1374,43964.0
2024-09-06 13:10:00,140.33,140.57,140.3,140.55,66040.0,139.1275,139.3655,139.0978,139.3456,66040.0
2024-09-06 13:15:00,140.53,140.65,140.36,140.47,37997.0,139.3258,139.4448,139.1573,139.2663,37997.0
2024-09-06 13:20:00,140.46,140.89,140.44,140.86,66420.0,139.2564,139.6827,139.2366,139.653,66420.0
2024-09-06 13:25:00,140.84,140.91,140.47,140.47,35246.0,139.6331,139.7025,139.2663,139.2663,35246.0
2024-09-06 13:30:00,140.48,140.51,140.33,140.45,39603.0,139.2762,139.306,139.1275,139.2465,39603.0
2024-09-06 13:35:00,140.44,140.46,140.09,140.09,98023.0,139.2366,139.2564,138.8896,138.8896,98023.0
2024-09-06 13:40:00,140.09,140.29,140.01,140.08,45615.0,138.8896,139.0879,138.8103,138.8797,45615.0
2024-09-06 13:45:00,140.09,140.16,139.86,140.0,110576.0,138.8896,138.959,138.6615,138.8003,110576.0
2024-09-06 13:50:00,140.01,140.29,139.92,140.27,58670.0,138.8103,139.0879,138.721,139.068,58670.0
2024-09-06 13:55:00,140.25,140.42,140.03,140.14,42477.0,139.0482,139.2167,138.8301,138.9391,42477.0
2024-09-06 14:00:00,140.15,140.28,140.06,140.2,103088.0,138.9491,139.0779,138.8598,138.9986,103088.0
2024-09-06 14:05:00,140.16,140.21,139.9,140.16,44736.0,138.959,139.0085,138.7012,138.959,44736.0
2024-09-06 14:10:00,140.15,140.39,140.14,140.39,43967.0,138.9491,139.187,138.9391,139.187,43967.0
2024-09-06 14:15:00,140.4,140.5,140.27,140.39,103696.0,139.1969,139.2961,139.068,139.187,103696.0
2024-09-06 14:20:00,140.4,140.5,140.22,140.31,89159.0,139.1969,139.2961,139.0185,139.1077,89159.0
2024-09-06 14:25:00,140.34,140.49,140.27,140.45,25607.0,139.1374,139.2861,139.068,139.2465,25607.0
2024-09-06 14:30:00,140.49,140.53,140.3,140.38,52000.0,139.2861,139.3258,139.0978,139.1771,52000.0
2024-09-06 14:35:00,140.38,140.62,140.33,140.55,85736.0,139.1771,139.415,139.1275,139.3456,85736.0
2024-09-06 14:40:00,140.57,141.0,140.57,140.97,73275.0,139.3655,139.7918,139.3655,139.762,73275.0
2024-09-06 14:45:00,140.93,141.03,140.72,140.86,130685.0,139.7224,139.8215,139.5142,139.653,130685.0
2024-09-06 14:50:00,140.86,141.12,140.67,141.08,103981.0,139.653,139.9107,139.4646,139.8711,103981.0
2024-09-06 14:55:00,141.08,141.31,141.05,141.31,110919.0,139.8711,140.0991,139.8413,140.0991,110919.0
2024-09-06 15:00:00,141.3,141.61,141.25,141.3,134532.0,140.0892,140.3965,140.0396,140.0892,134532.0
2024-09-06 15:05:00,141.33,141.47,141.15,141.46,54305.0,140.1189,140.2577,139.9405,140.2478,54305.0
2024-09-06 15:10:00,141.46,141.75,141.44,141.7,82485.0,140.2478,140.5353,140.228,140.4858,82485.0
2024-09-06 15:15:00,141.7,141.82,141.6,141.77,102078.0,140.4858,140.6047,140.3866,140.5552,102078.0
2024-09-06 15:20:00,141.77,141.92,141.73,141.82,51723.0,140.5552,140.7039,140.5155,140.6047,51723.0
2024-09-06 15:25:00,141.82,141.91,141.67,141.68,56857.0,140.6047,140.694,140.456,140.4659,56857.0
2024-09-06 15:30:00,141.69,141.77,141.61,141.69,96567.0,140.4759,140.5552,140.3965,140.4759,96567.0
2024-09-06 15:35:00,141.7,141.8,141.46,141.46,163042.0,140.4858,140.5849,140.2478,140.2478,163042.0
2024-09-06 15:40:00,141.44,142.02,141.4,141.95,178689.0,140.228,140.803,140.1883,140.7336,178689.0
2024-09-06 15:45:00,141.97,142.05,141.51,141.78,75523.0,140.7535,140.8328,140.2974,140.5651,75523.0
2024-09-06 15:50:00,141.78,141.94,141.32,141.78,269049.0,140.5651,140.7237,140.109,140.5651,269049.0
2024-09-06 15:55:00,141.75,142.33,141.72,141.86,710029.0,140.5353,141.1104,140.5056,140.6444,710029.0
2024-09-09 09:30:00,142.49,143.04,142.35,142.75,470276.0,141.269,141.8143,141.1302,141.5268,470276.0
2024-09-09 09:35:00,142.75,142.86,142.31,142.75,226418.0,141.5268,141.6358,141.0905,141.5268,226418.0
2024-09-09 09:40:00,142.75,142.76,142.16,142.31,314193.0,141.5268,141.5367,140.9418,141.0905,314193.0
2024-09-09 09:45:00,142.3,142.45,141.95,142.07,167763.0,141.0806,141.2293,140.7336,140.8526,167763.0
2024-09-09 09:50:00,142.06,142.26,141.97,142.05,207605.0,140.8427,141.041,140.7535,140.8328,207605.0
2024-09-09 09:55:00,142.07,142.12,141.81,141.88,154962.0,140.8526,140.9022,140.5948,140.6642,154962.0
2024-09-09 10:00:00,141.88,142.2,141.83,141.96,123473.0,140.6642,140.9815,140.6147,140.7435,123473.0
2024-09-09 10:05:00,141.96,142.06,141.82,142.05,72880.0,140.7435,140.8427,140.6047,140.8328,72880.0
2024-09-09 10:10:00,142.05,142.49,142.01,142.07,79645.0,140.8328,141.269,140.7931,140.8526,79645.0
2024-09-09 10:15:00,142.06,142.49,141.99,142.03,169207.0,140.8427,141.269,140.7733,140.8129,169207.0
2024-09-09 10:20:00,142.05,142.21,141.96,142.04,116962.0,140.8328,140.9914,140.7435,140.8229,116962.0
2024-09-09 10:25:00,142.05,142.07,141.29,141.37,169301.0,140.8328,140.8526,140.0793,140.1586,169301.0
2024-09-09 10:30:00,141.4,141.6,141.16,141.55,140231.0,140.1883,140.3866,139.9504,140.3371,140231.0
2024-09-09 10:35:00,141.57,141.58,141.2,141.36,109371.0,140.3569,140.3668,139.9901,140.1487,109371.0
2024-09-09 10:40:00,141.38,141.44,141.19,141.34,185305.0,140.1685,140.228,139.9801,140.1289,185305.0
2024-09-09 10:45:00,141.34,141.46,141.21,141.42,172943.0,140.1289,140.2478,140.0,140.2082,172943.0
2024-09-09 10:50:00,141.42,141.45,141.25,141.44,72283.0,140.2082,140.2379,140.0396,140.228,72283.0
2024-09-09 10:55:00,141.44,141.48,141.19,141.41,180072.0,140.228,140.2677,139.9801,140.1983,180072.0
2024-09-09 11:00:00,141.4,141.63,141.31,141.51,125901.0,140.1883,140.4164,140.0991,140.2974,125901.0
2024-09-09 11:05:00,141.5,141.77,141.33,141.72,76090.0,140.2875,140.5552,140.1189,140.5056,76090.0
2024-09-09 11:10:00,141.69,141.71,141.51,141.67,57178.0,140.4759,140.4957,140.2974,140.456,57178.0
2024-09-09 11:15:00,141.66,141.83,141.47,141.61,66173.0,140.4461,140.6147,140.2577,140.3965,66173.0
2024-09-09 11:20:00,141.61,141.62,141.31,141.41,145128.0,140.3965,140.4065,140.0991,140.1983,145128.0
2024-09-09 11:25:00,141.41,141.56,140.77,140.93,166084.0,140.1983,140.347,139.5637,139.7224,166084.0
2024-09-09 11:30:00,140.91,141.2,140.63,141.04,85948.0,139.7025,139.9901,139.4249,139.8314,85948.0
2024-09-09 11:35:00,141.06,141.16,140.97,141.02,83566.0,139.8513,139.9504,139.762,139.8116,83566.0
2024-09-09 11:40:00,141.04,141.15,140.98,141.0,66702.0,139.8314,139.9405,139.7719,139.7918,66702.0
2024-09-09 11:45:00,141.01,141.25,140.97,141.2,65704.0,139.8017,140.0396,139.762,139.9901,65704.0
2024-09-09 11:50:00,141.2,141.23,141.04,141.22,73661.0,139.9901,140.0198,139.8314,140.0099,73661.0
2024-09-09 11:55:00,141.24,141.85,141.22,141.83,65594.0,140.0297,140.6345,140.0099,140.6147,65594.0
2024-09-09 12:00:00,141.85,142.14,141.8,142.1,68059.0,140.6345,140.922,140.5849,140.8823,68059.0
2024-09-09 12:05:00,142.14,142.25,142.1,142.18,48155.0,140.922,141.0311,140.8823,140.9617,48155.0
2024-09-09 12:10:00,142.18,142.36,142.17,142.29,40463.0,140.9617,141.1401,140.9517,141.0707,40463.0
2024-09-09 12:15:00,142.31,142.48,142.28,142.41,48917.0,141.0905,141.2591,141.0608,141.1897,48917.0
2024-09-09 12:20:00,142.41,142.65,142.37,142.62,63431.0,141.1897,141.4276,141.15,141.3979,63431.0
2024-09-09 12:25:00,142.64,142.96,142.6,142.96,86042.0,141.4177,141.735,141.3781,141.735,86042.0
2024-09-09 12:30:00,142.95,143.0,142.79,142.92,189687.0,141.7251,141.7746,141.5664,141.6953,189687.0
2024-09-09 12:35:00,142.93,143.0,142.51,142.74,79420.0,141.7052,141.7746,141.2888,141.5169,79420.0
2024-09-09 12:40:00,142.72,143.3,142.71,143.23,129595.0,141.497,142.0721,141.4871,142.0027,129595.0
2024-09-09 12:45:00,143.23,143.23,142.78,142.81,47090.0,142.0027,142.0027,141.5565,141.5863,47090.0
2024-09-09 12:50:00,142.81,142.82,142.46,142.49,56363.0,141.5863,141.5962,141.2393,141.269,56363.0
2024-09-09 12:55:00,142.46,142.7,142.39,142.47,85107.0,141.2393,141.4772,141.1699,141.2492,85107.0
2024-09-09 13:00:00,142.47,142.54,141.8,141.86,83695.0,141.2492,141.3186,140.5849,140.6444,83695.0
2024-09-09 13:05:00,141.81,142.5,141.72,142.47,94555.0,140.5948,141.2789,140.5056,141.2492,94555.0
2024-09-09 13:10:00,142.48,142.61,142.28,142.61,138710.0,141.2591,141.388,141.0608,141.388,138710.0
2024-09-09 13:15:00,142.55,142.9,142.43,142.83,121342.0,141.3285,141.6755,141.2095,141.6061,121342.0
2024-09-09 13:20:00,142.8,142.99,142.61,142.97,120236.0,141.5763,141.7647,141.388,141.7449,120236.0
2024-09-09 13:25:00,142.89,143.09,142.74,142.85,114376.0,141.6656,141.8639,141.5169,141.6259,114376.0
2024-09-09 13:30:00,142.84,142.91,142.24,142.25,146597.0,141.616,141.6854,141.0211,141.0311,146597.0
2024-09-09 13:35:00,142.23,142.25,141.66,142.17,152548.0,141.0112,141.0311,140.4461,140.9517,152548.0
2024-09-09 13:40:00,142.15,142.28,141.82,142.12,293530.0,140.9319,141.0608,140.6047,140.9022,293530.0
2024-09-09 13:45:00,142.12,142.83,141.87,142.82,205909.0,140.9022,141.6061,140.6543,141.5962,205909.0
2024-09-09 13:50:00,142.79,143.13,142.67,143.12,200152.0,141.5664,141.9035,141.4475,141.8936,200152.0
2024-09-09 13:55:00,143.09,143.13,142.61,142.81,227693.0,141.8639,141.9035,141.388,141.5863,227693.0
2024-09-09 14:00:00,142.73,143.0,141.85,142.18,236406.0,141.5069,141.7746,140.6345,140.9617,236406.0
2024-09-09 14:05:00,142.18,142.19,141.27,141.34,69560.0,140.9617,140.9716,140.0595,140.1289,69560.0
2024-09-09 14:10:00,141.38,141.55,141.16,141.32,73601.0,140.1685,140.3371,139.9504,140.109,73601.0
2024-09-09 14:15:00,141.27,141.29,141.03,141.16,55409.0,140.0595,140.0793,139.8215,139.9504,55409.0
2024-09-09 14:20:00,141.13,141.4,140.83,141.23,97265.0,139.9207,140.1883,139.6232,140.0198,97265.0
2024-09-09 14:25:00,141.21,141.46,141.17,141.21,65409.0,140.0,140.2478,139.9603,140.0,65409.0
2024-09-09 14:30:00,141.21,141.4,141.08,141.27,52956.0,140.0,140.1883,139.8711,140.0595,52956.0
2024-09-09 14:35:00,141.26,141.72,141.12,141.64,172522.0,140.0495,140.5056,139.9107,140.4263,172522.0
2024-09-09 14:40:00,141.62,141.65,141.43,141.61,90933.0,140.4065,140.4362,140.2181,140.3965,90933.0
2024-09-09 14:45:00,141.59,141.79,141.52,141.65,55469.0,140.3767,140.575,140.3073,140.4362,55469.0
2024-09-09 14:50:00,141.67,141.71,141.3,141.39,88683.0,140.456,140.4957,140.0892,140.1784,88683.0
2024-09-09 14:55:00,141.39,141.39,141.25,141.35,120446.0,140.1784,140.1784,140.0396,140.1388,120446.0
2024-09-09 15:00:00,141.34,141.38,141.18,141.37,200021.0,140.1289,140.1685,139.9702,140.1586,200021.0
2024-09-09 15:05:00,141.38,141.62,141.21,141.6,184614.0,140.1685,140.4065,140.0,140.3866,184614.0
2024-09-09 15:10:00,141.6,141.61,140.89,140.91,109007.0,140.3866,140.3965,139.6827,139.7025,109007.0
2024-09-09 15:15:00,140.88,140.88,140.53,140.58,101875.0,139.6728,139.6728,139.3258,139.3754,101875.0
2024-09-09 15:20:00,140.59,140.59,140.15,140.35,145849.0,139.3853,139.3853,138.9491,139.1473,145849.0
2024-09-09 15:25:00,140.32,140.95,140.21,140.94,161283.0,139.1176,139.7422,139.0085,139.7323,161283.0
2024-09-09 15:30:00,140.95,141.09,140.73,140.75,163688.0,139.7422,139.881,139.5241,139.5439,163688.0
2024-09-09 15:35:00,140.75,140.84,140.57,140.7,96797.0,139.5439,139.6331,139.3655,139.4943,96797.0
2024-09-09 15:40:00,140.7,140.83,140.47,140.48,148037.0,139.4943,139.6232,139.2663,139.2762,148037.0
2024-09-09 15:45:00,140.48,140.48,139.81,140.06,254348.0,139.2762,139.2762,138.612,138.8598,254348.0
2024-09-09 15:50:00,140.08,140.24,139.63,139.87,326771.0,138.8797,139.0383,138.4335,138.6715,326771.0
2024-09-09 15:55:00,139.9,140.15,139.51,139.89,746330.0,138.7012,138.9491,138.3145,138.6913,746330.0
2024-09-10 09:30:00,154.23,155.0,153.12,154.62,230385.0,152.9084,153.6718,151.8079,153.2951,230385.0
2024-09-10 09:35:00,154.71,156.74,153.98,156.29,2656066.0,153.3843,155.3969,152.6605,154.9507,2656066.0
2024-09-10 09:40:00,156.31,160.16,156.31,159.96,2394985.0,154.9706,158.7876,154.9706,158.5893,2394985.0
2024-09-10 09:45:00,159.98,160.52,158.7,159.08,1693060.0,158.6091,159.1445,157.3401,157.7168,1693060.0
2024-09-10 09:50:00,159.05,159.11,157.15,158.94,1740054.0,157.6871,157.7466,155.8034,157.578,1740054.0
2024-09-10 09:55:00,158.93,158.98,157.36,157.83,580101.0,157.5681,157.6177,156.0116,156.4776,580101.0
2024-09-10 10:00:00,157.77,158.17,156.56,156.89,1112031.0,156.4181,156.8146,155.2184,155.5456,1112031.0
2024-09-10 10:05:00,156.89,157.86,156.65,157.0,750497.0,155.5456,156.5073,155.3077,155.6547,750497.0
2024-09-10 10:10:00,156.96,157.09,156.15,156.96,574746.0,155.615,155.7439,154.8119,155.615,574746.0
2024-09-10 10:15:00,156.98,157.09,156.25,156.29,728624.0,155.6348,155.7439,154.9111,154.9507,728624.0
2024-09-10 10:20:00,156.28,157.95,155.72,157.83,756610.0,154.9408,156.5965,154.3856,156.4776,756610.0
2024-09-10 10:25:00,157.83,158.85,157.74,158.43,678401.0,156.4776,157.4888,156.3883,157.0724,678401.0
2024-09-10 10:30:00,158.39,158.55,157.27,157.37,382337.0,157.0328,157.1914,155.9224,156.0215,382337.0
2024-09-10 10:35:00,157.37,157.65,156.89,157.09,441744.0,156.0215,156.2991,155.5456,155.7439,441744.0
2024-09-10 10:40:00,157.09,157.5,156.91,157.29,294401.0,155.7439,156.1504,155.5654,155.9422,294401.0
2024-09-10 10:45:00,157.27,157.5,157.15,157.37,268111.0,155.9224,156.1504,155.8034,156.0215,268111.0
2024-09-10 10:50:00,157.38,157.48,156.62,156.9,549085.0,156.0314,156.1306,155.2779,155.5555,549085.0
2024-09-10 10:55:00,156.88,157.35,156.82,157.26,290877.0,155.5357,156.0017,155.4762,155.9124,290877.0
2024-09-10 11:00:00,157.28,157.29,156.31,156.55,276736.0,155.9323,155.9422,154.9706,155.2085,276736.0
2024-09-10 11:05:00,156.53,156.75,156.36,156.59,308023.0,155.1887,155.4068,155.0201,155.2482,308023.0
2024-09-10 11:10:00,156.59,156.75,156.08,156.13,272457.0,155.2482,155.4068,154.7425,154.7921,272457.0
2024-09-10 11:15:00,156.09,156.5,156.09,156.24,219201.0,154.7525,155.1589,154.7525,154.9012,219201.0
2024-09-10 11:20:00,156.23,156.25,155.83,156.14,251519.0,154.8913,154.9111,154.4947,154.802,251519.0
2024-09-10 11:25:00,156.14,156.77,156.13,156.52,261011.0,154.802,155.4266,154.7921,155.1788,261011.0
2024-09-10 11:30:00,156.56,157.09,156.45,157.03,268269.0,155.2184,155.7439,155.1094,155.6844,268269.0
2024-09-10 11:35:00,157.03,157.19,156.88,156.96,127365.0,155.6844,155.843,155.5357,155.615,127365.0
2024-09-10 11:40:00,156.99,157.0,156.76,157.0,126055.0,155.6447,155.6547,155.4167,155.6547,126055.0
2024-09-10 11:45:00,156.98,157.0,156.59,156.89,110580.0,155.6348,155.6547,155.2482,155.5456,110580.0
2024-09-10 11:50:00,156.86,156.87,156.33,156.45,186729.0,155.5159,155.5258,154.9904,155.1094,186729.0
2024-09-10 11:55:00,156.48,156.92,156.24,156.73,158892.0,155.1391,155.5753,154.9012,155.387,158892.0
2024-09-10 12:00:00,156.71,157.02,156.25,156.79,187198.0,155.3671,155.6745,154.9111,155.4465,187198.0
2024-09-10 12:05:00,156.73,156.87,156.58,156.82,97388.0,155.387,155.5258,155.2383,155.4762,97388.0
2024-09-10 12:10:00,156.8,157.0,156.4,156.43,158107.0,155.4564,155.6547,155.0598,155.0895,158107.0
2024-09-10 12:15:00,156.46,157.39,156.42,157.34,402686.0,155.1193,156.0413,155.0796,155.9918,402686.0
2024-09-10 12:20:00,157.39,157.58,157.28,157.53,336050.0,156.0413,156.2297,155.9323,156.1801,336050.0
2024-09-10 12:25:00,157.53,157.54,156.7,156.87,148703.0,156.1801,156.19,155.3572,155.5258,148703.0
2024-09-10 12:30:00,156.84,156.84,156.15,156.24,179812.0,155.496,155.496,154.8119,154.9012,179812.0
2024-09-10 12:35:00,156.24,156.46,156.12,156.33,171873.0,154.9012,155.1193,154.7822,154.9904,171873.0
2024-09-10 12:40:00,156.33,156.71,155.55,155.68,196724.0,154.9904,155.3671,154.2171,154.346,196724.0
2024-09-10 12:45:00,155.67,156.28,155.52,156.17,153162.0,154.3361,154.9408,154.1873,154.8318,153162.0
2024-09-10 12:50:00,156.13,156.43,156.04,156.38,134032.0,154.7921,155.0895,154.7029,155.04,134032.0
2024-09-10 12:55:00,156.36,156.37,155.7,155.83,148511.0,155.0201,155.0301,154.3658,154.4947,148511.0
2024-09-10 13:00:00,155.84,156.09,155.71,155.92,118423.0,154.5046,154.7525,154.3757,154.5839,118423.0
2024-09-10 13:05:00,155.9,156.21,155.82,156.11,116744.0,154.5641,154.8714,154.4848,154.7723,116744.0
2024-09-10 13:10:00,156.11,156.58,155.92,156.03,163776.0,154.7723,155.2383,154.5839,154.693,163776.0
2024-09-10 13:15:00,156.02,156.13,155.85,156.1,107942.0,154.6831,154.7921,154.5145,154.7624,107942.0
2024-09-10 13:20:00,156.06,156.24,155.98,156.08,91886.0,154.7227,154.9012,154.6434,154.7425,91886.0
2024-09-10 13:25:00,156.15,156.17,155.9,156.01,115763.0,154.8119,154.8318,154.5641,154.6731,115763.0
2024-09-10 13:30:00,155.99,156.15,155.71,155.81,92583.0,154.6533,154.8119,154.3757,154.4749,92583.0
2024-09-10 13:35:00,155.82,156.18,155.78,156.09,101066.0,154.4848,154.8417,154.4451,154.7525,101066.0
2024-09-10 13:40:00,156.13,156.14,155.82,155.87,120142.0,154.7921,154.802,154.4848,154.5343,120142.0
2024-09-10 13:45:00,155.89,155.96,155.22,155.24,210666.0,154.5542,154.6236,153.8899,153.9097,210666.0
2024-09-10 13:50:00,155.25,155.34,154.92,155.05,273668.0,153.9197,154.0089,153.5925,153.7214,273668.0
2024-09-10 13:55:00,155.05,155.24,154.82,155.15,195579.0,153.7214,153.9097,153.4933,153.8205,195579.0
2024-09-10 14:00:00,155.18,155.84,154.89,155.7,232230.0,153.8503,154.5046,153.5627,154.3658,232230.0
2024-09-10 14:05:00,155.69,155.94,155.51,155.72,209480.0,154.3559,154.6037,154.1774,154.3856,209480.0
2024-09-10 14:10:00,155.71,155.8,155.2,155.38,81314.0,154.3757,154.4649,153.8701,154.0485,81314.0
2024-09-10 14:15:00,155.38,155.71,155.35,155.59,81207.0,154.0485,154.3757,154.0188,154.2567,81207.0
2024-09-10 14:20:00,155.55,155.62,155.43,155.47,87365.0,154.2171,154.2865,154.0981,154.1378,87365.0
2024-09-10 14:25:00,155.49,155.49,155.03,155.06,160303.0,154.1576,154.1576,153.7015,153.7313,160303.0
2024-09-10 14:30:00,155.05,155.4,154.87,155.37,192546.0,153.7214,154.0684,153.5429,154.0386,192546.0
2024-09-10 14:35:00,155.41,155.59,154.96,155.07,152996.0,154.0783,154.2567,153.6321,153.7412,152996.0
2024-09-10 14:40:00,155.13,155.95,154.93,155.63,179016.0,153.8007,154.6137,153.6024,154.2964,179016.0
2024-09-10 14:45:00,155.69,155.74,155.42,155.47,109401.0,154.3559,154.4055,154.0882,154.1378,109401.0
2024-09-10 14:50:00,155.47,155.49,155.19,155.3,113495.0,154.1378,154.1576,153.8602,153.9692,113495.0
2024-09-10 14:55:00,155.33,155.54,155.28,155.47,92421.0,153.999,154.2072,153.9494,154.1378,92421.0
2024-09-10 15:00:00,155.51,155.89,155.41,155.74,93567.0,154.1774,154.5542,154.0783,154.4055,93567.0
2024-09-10 15:05:00,155.77,155.8,155.42,155.62,113803.0,154.4352,154.4649,154.0882,154.2865,113803.0
2024-09-10 15:10:00,155.6,156.18,155.49,156.02,149394.0,154.2667,154.8417,154.1576,154.6831,149394.0
2024-09-10 15:15:00,156.04,156.13,155.63,155.91,188809.0,154.7029,154.7921,154.2964,154.574,188809.0
2024-09-10 15:20:00,155.91,156.19,155.89,156.11,115279.0,154.574,154.8516,154.5542,154.7723,115279.0
2024-09-10 15:25:00,156.09,156.13,155.59,155.67,147821.0,154.7525,154.7921,154.2567,154.3361,147821.0
2024-09-10 15:30:00,155.67,156.34,155.14,156.23,314346.0,154.3361,155.0003,153.8106,154.8913,314346.0
2024-09-10 15:35:00,156.2,156.29,155.5,155.62,226111.0,154.8615,154.9507,154.1675,154.2865,226111.0
2024-09-10 15:40:00,155.66,155.94,155.43,155.57,244484.0,154.3261,154.6037,154.0981,154.2369,244484.0
2024-09-10 15:45:00,155.59,155.88,155.26,155.69,319104.0,154.2567,154.5443,153.9296,154.3559,319104.0
2024-09-10 15:50:00,155.65,156.17,155.61,156.08,399354.0,154.3162,154.8318,154.2766,154.7425,399354.0
2024-09-10 15:55:00,156.09,156.09,155.67,155.84,957429.0,154.7525,154.7525,154.3361,154.5046,957429.0
2024-09-11 09:30:00,156.78,158.09,156.0,157.71,541083.0,155.4365,156.7353,154.6632,156.3586,541083.0
2024-09-11 09:35:00,157.63,158.0,156.79,157.29,266152.0,156.2793,156.6461,155.4465,155.9422,266152.0
2024-09-11 09:40:00,157.25,157.41,156.81,157.05,191348.0,155.9025,156.0612,155.4663,155.7042,191348.0
2024-09-11 09:45:00,157.06,157.13,156.34,157.09,178525.0,155.7141,155.7835,155.0003,155.7439,178525.0
2024-09-11 09:50:00,157.09,158.13,156.95,158.09,177740.0,155.7439,156.775,155.6051,156.7353,177740.0
2024-09-11 09:55:00,158.07,159.26,158.05,158.59,339192.0,156.7155,157.8953,156.6957,157.231,339192.0
2024-09-11 10:00:00,158.52,158.52,158.01,158.32,174850.0,157.1616,157.1616,156.656,156.9634,174850.0
2024-09-11 10:05:00,158.31,159.44,158.27,158.63,174998.0,156.9534,158.0738,156.9138,157.2707,174998.0
2024-09-11 10:10:00,158.64,158.8,157.89,157.95,147182.0,157.2806,157.4392,156.537,156.5965,147182.0
2024-09-11 10:15:00,157.9,158.32,157.68,158.24,130503.0,156.547,156.9634,156.3288,156.884,130503.0
2024-09-11 10:20:00,158.2,158.39,157.79,157.99,188104.0,156.8444,157.0328,156.4379,156.6362,188104.0
2024-09-11 10:25:00,157.97,158.37,157.87,158.18,113485.0,156.6164,157.0129,156.5172,156.8246,113485.0
2024-09-11 10:30:00,158.17,158.18,156.94,157.05,191996.0,156.8146,156.8246,155.5952,155.7042,191996.0
2024-09-11 10:35:00,157.01,157.47,156.74,156.93,99138.0,155.6646,156.1206,155.3969,155.5853,99138.0
2024-09-11 10:40:00,156.91,157.25,156.6,156.91,81590.0,155.5654,155.9025,155.2581,155.5654,81590.0
2024-09-11 10:45:00,156.89,156.94,156.38,156.41,213173.0,155.5456,155.5952,155.04,155.0697,213173.0
2024-09-11 10:50:00,156.33,156.64,156.17,156.41,162092.0,154.9904,155.2977,154.8318,155.0697,162092.0
2024-09-11 10:55:00,156.43,156.43,155.63,156.26,207155.0,155.0895,155.0895,154.2964,154.921,207155.0
2024-09-11 11:00:00,156.27,156.73,156.05,156.65,181612.0,154.9309,155.387,154.7128,155.3077,181612.0
2024-09-11 11:05:00,156.65,157.49,156.64,157.1,148151.0,155.3077,156.1405,155.2977,155.7538,148151.0
2024-09-11 11:10:00,157.07,157.32,156.9,157.16,53638.0,155.7241,155.9719,155.5555,155.8133,53638.0
2024-09-11 11:15:00,157.11,157.12,156.03,156.14,104133.0,155.7637,155.7736,154.693,154.802,104133.0
2024-09-11 11:20:00,156.11,156.11,155.33,155.48,124468.0,154.7723,154.7723,153.999,154.1477,124468.0
2024-09-11 11:25:00,155.49,155.72,155.3,155.65,177700.0,154.1576,154.3856,153.9692,154.3162,177700.0
2024-09-11 11:30:00,155.61,155.7,155.2,155.31,91319.0,154.2766,154.3658,153.8701,153.9791,91319.0
2024-09-11 11:35:00,155.31,155.7,154.84,155.68,145041.0,153.9791,154.3658,153.5132,154.346,145041.0
2024-09-11 11:40:00,155.63,155.68,155.24,155.4,110691.0,154.2964,154.346,153.9097,154.0684,110691.0
2024-09-11 11:45:00,155.4,155.94,155.38,155.65,110517.0,154.0684,154.6037,154.0485,154.3162,110517.0
2024-09-11 11:50:00,155.62,156.1,155.28,155.87,76254.0,154.2865,154.7624,153.9494,154.5343,76254.0
2024-09-11 11:55:00,155.89,156.0,155.53,156.0,71644.0,154.5542,154.6632,154.1973,154.6632,71644.0
2024-09-11 12:00:00,156.0,156.17,155.77,156.16,165853.0,154.6632,154.8318,154.4352,154.8219,165853.0
2024-09-11 12:05:00,156.15,156.42,156.02,156.19,110661.0,154.8119,155.0796,154.6831,154.8516,110661.0
2024-09-11 12:10:00,156.29,156.47,156.12,156.33,82552.0,154.9507,155.1292,154.7822,154.9904,82552.0
2024-09-11 12:15:00,156.37,156.63,156.23,156.56,81968.0,155.0301,155.2878,154.8913,155.2184,81968.0
2024-09-11 12:20:00,156.56,156.67,156.33,156.5,68281.0,155.2184,155.3275,154.9904,155.1589,68281.0
2024-09-11 12:25:00,156.5,156.82,156.41,156.68,60394.0,155.1589,155.4762,155.0697,155.3374,60394.0
2024-09-11 12:30:00,156.7,156.84,156.56,156.58,53691.0,155.3572,155.496,155.2184,155.2383,53691.0
2024-09-11 12:35:00,156.55,156.72,156.44,156.63,36304.0,155.2085,155.3771,155.0995,155.2878,36304.0
2024-09-11 12:40:00,156.67,156.79,156.25,156.43,49370.0,155.3275,155.4465,154.9111,155.0895,49370.0
2024-09-11 12:45:00,156.46,156.49,156.06,156.09,38656.0,155.1193,155.149,154.7227,154.7525,38656.0
2024-09-11 12:50:00,156.09,156.43,156.07,156.4,42531.0,154.7525,155.0895,154.7326,155.0598,42531.0
2024-09-11 12:55:00,156.41,156.44,156.25,156.42,26836.0,155.0697,155.0995,154.9111,155.0796,26836.0
2024-09-11 13:00:00,156.43,156.63,156.41,156.58,49529.0,155.0895,155.2878,155.0697,155.2383,49529.0
2024-09-11 13:05:00,156.59,156.72,156.25,156.25,41963.0,155.2482,155.3771,154.9111,154.9111,41963.0
2024-09-11 13:10:00,156.28,156.74,156.22,156.73,74706.0,154.9408,155.3969,154.8813,155.387,74706.0
2024-09-11 13:15:00,156.7,156.73,156.43,156.43,34193.0,155.3572,155.387,155.0895,155.0895,34193.0
2024-09-11 13:20:00,156.43,156.51,156.28,156.51,48172.0,155.0895,155.1689,154.9408,155.1689,48172.0
2024-09-11 13:25:00,156.52,156.68,156.47,156.62,53521.0,155.1788,155.3374,155.1292,155.2779,53521.0
2024-09-11 13:30:00,156.62,156.7,156.34,156.54,38407.0,155.2779,155.3572,155.0003,155.1986,38407.0
2024-09-11 13:35:00,156.53,156.83,156.53,156.71,60224.0,155.1887,155.4861,155.1887,155.3671,60224.0
2024-09-11 13:40:00,156.73,157.15,156.73,157.15,84285.0,155.387,155.8034,155.387,155.8034,84285.0
2024-09-11 13:45:00,157.11,157.42,157.11,157.4,50622.0,155.7637,156.0711,155.7637,156.0512,50622.0
2024-09-11 13:50:00,157.38,157.47,157.18,157.21,39858.0,156.0314,156.1206,155.8331,155.8629,39858.0
2024-09-11 13:55:00,157.18,157.42,157.08,157.21,54279.0,155.8331,156.0711,155.734,155.8629,54279.0
2024-09-11 14:00:00,157.21,157.26,156.96,156.99,39586.0,155.8629,155.9124,155.615,155.6447,39586.0
2024-09-11 14:05:00,156.97,157.09,156.81,156.88,56478.0,155.6249,155.7439,155.4663,155.5357,56478.0
2024-09-11 14:10:00,156.88,156.94,156.69,156.72,35234.0,155.5357,155.5952,155.3473,155.3771,35234.0
2024-09-11 14:15:00,156.71,156.8,156.45,156.52,51120.0,155.3671,155.4564,155.1094,155.1788,51120.0
2024-09-11 14:20:00,156.48,156.89,156.48,156.77,43650.0,155.1391,155.5456,155.1391,155.4266,43650.0
2024-09-11 14:25:00,156.75,156.97,156.59,156.59,55917.0,155.4068,155.6249,155.2482,155.2482,55917.0
2024-09-11 14:30:00,156.61,156.91,156.43,156.9,52637.0,155.268,155.5654,155.0895,155.5555,52637.0
2024-09-11 14:35:00,156.9,156.9,156.52,156.57,47154.0,155.5555,155.5555,155.1788,155.2283,47154.0
2024-09-11 14:40:00,156.6,157.0,156.54,156.83,62532.0,155.2581,155.6547,155.1986,155.4861,62532.0
2024-09-11 14:45:00,156.8,157.16,156.76,157.02,59055.0,155.4564,155.8133,155.4167,155.6745,59055.0
2024-09-11 14:50:00,157.0,157.03,156.83,156.98,42035.0,155.6547,155.6844,155.4861,155.6348,42035.0
2024-09-11 14:55:00,156.97,157.23,156.92,157.04,58431.0,155.6249,155.8827,155.5753,155.6943,58431.0
2024-09-11 15:00:00,157.03,157.09,156.86,156.97,33196.0,155.6844,155.7439,155.5159,155.6249,33196.0
2024-09-11 15:05:00,157.01,157.32,156.98,157.19,71991.0,155.6646,155.9719,155.6348,155.843,71991.0
2024-09-11 15:10:00,157.22,157.31,157.11,157.23,75246.0,155.8728,155.962,155.7637,155.8827,75246.0
2024-09-11 15:15:00,157.26,157.46,157.21,157.34,54548.0,155.9124,156.1107,155.8629,155.9918,54548.0
2024-09-11 15:20:00,157.32,157.58,157.28,157.51,53970.0,155.9719,156.2297,155.9323,156.1603,53970.0
2024-09-11 15:25:00,157.48,157.61,157.28,157.32,56177.0,156.1306,156.2594,155.9323,155.9719,56177.0
2024-09-11 15:30:00,157.34,157.38,157.14,157.16,52020.0,155.9918,156.0314,155.7935,155.8133,52020.0
2024-09-11 15:35:00,157.16,157.17,156.93,156.99,118452.0,155.8133,155.8232,155.5853,155.6447,118452.0
2024-09-11 15:40:00,157.02,157.11,156.76,156.93,69676.0,155.6745,155.7637,155.4167,155.5853,69676.0
2024-09-11 15:45:00,156.93,157.25,156.81,157.06,110465.0,155.5853,155.9025,155.4663,155.7141,110465.0
2024-09-11 15:50:00,157.04,157.2,156.77,157.13,152901.0,155.6943,155.8529,155.4266,155.7835,152901.0
2024-09-11 15:55:00,157.16,157.4,156.97,157.14,571571.0,155.8133,156.0512,155.6249,155.7935,571571.0
2024-09-12 09:30:00,159.04,159.54,157.9,158.78,370197.0,157.6772,158.1729,156.547,157.4194,370197.0
2024-09-12 09:35:00,158.85,162.26,158.64,161.46,719604.0,157.4888,160.8696,157.2806,160.0764,719604.0
2024-09-12 09:40:00,161.42,161.8,160.68,161.78,381175.0,160.0368,160.4135,159.3031,160.3937,381175.0
2024-09-12 09:45:00,161.75,162.34,161.44,162.08,331502.0,160.364,160.9489,160.0566,160.6911,331502.0
2024-09-12 09:50:00,162.09,162.19,160.85,161.36,271661.0,160.701,160.8002,159.4717,159.9773,271661.0
2024-09-12 09:55:00,161.32,162.0,161.01,161.77,215709.0,159.9376,160.6118,159.6303,160.3838,215709.0
2024-09-12 10:00:00,161.81,161.96,161.51,161.67,151166.0,160.4234,160.5722,160.126,160.2846,151166.0
2024-09-12 10:05:00,161.69,161.86,161.04,161.16,174608.0,160.3045,160.473,159.66,159.779,174608.0
2024-09-12 10:10:00,161.16,161.6,161.0,161.12,212469.0,159.779,160.2152,159.6204,159.7394,212469.0
2024-09-12 10:15:00,161.13,161.2,160.47,160.96,151284.0,159.7493,159.8187,159.0949,159.5807,151284.0
2024-09-12 10:20:00,160.96,161.17,160.59,161.05,171610.0,159.5807,159.7889,159.2139,159.67,171610.0
2024-09-12 10:25:00,161.0,161.24,160.46,160.86,146655.0,159.6204,159.8583,159.085,159.4816,146655.0
2024-09-12 10:30:00,160.86,161.07,160.16,160.25,111520.0,159.4816,159.6898,158.7876,158.8768,111520.0
2024-09-12 10:35:00,160.25,160.46,159.76,160.33,132123.0,158.8768,159.085,158.391,158.9561,132123.0
2024-09-12 10:40:00,160.34,160.69,160.17,160.44,180279.0,158.966,159.313,158.7975,159.0652,180279.0
2024-09-12 10:45:00,160.42,160.6,160.31,160.54,89420.0,159.0454,159.2238,158.9363,159.1643,89420.0
2024-09-12 10:50:00,160.53,161.02,160.42,160.74,130622.0,159.1544,159.6402,159.0454,159.3626,130622.0
2024-09-12 10:55:00,160.82,160.82,159.88,160.08,138573.0,159.4419,159.4419,158.51,158.7083,138573.0
2024-09-12 11:00:00,160.08,160.37,159.95,160.3,89825.0,158.7083,158.9958,158.5794,158.9264,89825.0
2024-09-12 11:05:00,160.32,160.76,160.28,160.61,82404.0,158.9462,159.3824,158.9066,159.2337,82404.0
2024-09-12 11:10:00,160.62,160.78,160.09,160.12,167697.0,159.2436,159.4023,158.7182,158.7479,167697.0
2024-09-12 11:15:00,160.12,160.32,159.43,160.22,151733.0,158.7479,158.9462,158.0638,158.8471,151733.0
2024-09-12 11:20:00,160.19,160.21,159.96,160.11,110052.0,158.8173,158.8372,158.5893,158.738,110052.0
2024-09-12 11:25:00,160.11,160.17,159.74,159.94,220245.0,158.738,158.7975,158.3712,158.5695,220245.0
2024-09-12 11:30:00,159.94,160.07,159.59,159.75,113882.0,158.5695,158.6984,158.2225,158.3811,113882.0
2024-09-12 11:35:00,159.75,160.15,159.74,159.89,85032.0,158.3811,158.7777,158.3712,158.5199,85032.0
2024-09-12 11:40:00,159.93,159.96,159.46,159.58,101323.0,158.5596,158.5893,158.0936,158.2126,101323.0
2024-09-12 11:45:00,159.6,159.84,159.58,159.78,66042.0,158.2324,158.4703,158.2126,158.4108,66042.0
2024-09-12 11:50:00,159.81,159.83,159.45,159.62,55243.0,158.4406,158.4604,158.0837,158.2522,55243.0
2024-09-12 11:55:00,159.59,159.66,159.4,159.54,96512.0,158.2225,158.2919,158.0341,158.1729,96512.0
2024-09-12 12:00:00,159.53,159.75,159.48,159.64,63935.0,158.163,158.3811,158.1134,158.272,63935.0
2024-09-12 12:05:00,159.65,159.79,159.55,159.71,72230.0,158.282,158.4208,158.1828,158.3414,72230.0
2024-09-12 12:10:00,159.74,159.9,159.67,159.74,74629.0,158.3712,158.5298,158.3018,158.3712,74629.0
2024-09-12 12:15:00,159.71,159.71,159.49,159.57,40637.0,158.3414,158.3414,158.1233,158.2026,40637.0
2024-09-12 12:20:00,159.56,159.85,159.54,159.74,69211.0,158.1927,158.4802,158.1729,158.3712,69211.0
2024-09-12 12:25:00,159.74,159.85,159.72,159.77,70248.0,158.3712,158.4802,158.3514,158.4009,70248.0
2024-09-12 12:30:00,159.78,159.81,159.6,159.75,36395.0,158.4108,158.4406,158.2324,158.3811,36395.0
2024-09-12 12:35:00,159.75,159.86,159.57,159.81,43283.0,158.3811,158.4902,158.2026,158.4406,43283.0
2024-09-12 12:40:00,159.78,159.97,159.74,159.76,40944.0,158.4108,158.5992,158.3712,158.391,40944.0
2024-09-12 12:45:00,159.76,160.45,159.73,160.29,52413.0,158.391,159.0751,158.3613,158.9165,52413.0
2024-09-12 12:50:00,160.29,160.66,160.12,160.62,61634.0,158.9165,159.2833,158.7479,159.2436,61634.0
2024-09-12 12:55:00,160.63,160.72,160.49,160.66,47814.0,159.2536,159.3428,159.1148,159.2833,47814.0
2024-09-12 13:00:00,160.67,160.99,160.65,160.97,46557.0,159.2932,159.6105,159.2734,159.5906,46557.0
2024-09-12 13:05:00,160.95,160.97,160.66,160.78,38843.0,159.5708,159.5906,159.2833,159.4023,38843.0
2024-09-12 13:10:00,160.8,161.04,160.79,160.87,67944.0,159.4221,159.66,159.4122,159.4915,67944.0
2024-09-12 13:15:00,160.9,161.14,160.89,161.08,49602.0,159.5212,159.7592,159.5113,159.6997,49602.0
2024-09-12 13:20:00,161.12,161.15,160.76,161.02,95338.0,159.7394,159.7691,159.3824,159.6402,95338.0
2024-09-12 13:25:00,161.0,161.0,160.78,160.79,33156.0,159.6204,159.6204,159.4023,159.4122,33156.0
2024-09-12 13:30:00,160.79,160.79,160.43,160.53,49924.0,159.4122,159.4122,159.0553,159.1544,49924.0
2024-09-12 13:35:00,160.52,160.85,160.44,160.82,73011.0,159.1445,159.4717,159.0652,159.4419,73011.0
2024-09-12 13:40:00,160.81,160.82,160.42,160.52,35147.0,159.432,159.4419,159.0454,159.1445,35147.0
2024-09-12 13:45:00,160.49,160.64,160.49,160.57,47070.0,159.1148,159.2635,159.1148,159.1941,47070.0
2024-09-12 13:50:00,160.58,160.87,160.45,160.87,53573.0,159.204,159.4915,159.0751,159.4915,53573.0
2024-09-12 13:55:00,160.89,160.99,160.76,160.89,36860.0,159.5113,159.6105,159.3824,159.5113,36860.0
2024-09-12 14:00:00,160.89,161.28,160.89,161.21,69893.0,159.5113,159.898,159.5113,159.8286,69893.0
2024-09-12 14:05:00,161.2,161.34,161.15,161.25,48681.0,159.8187,159.9575,159.7691,159.8682,48681.0
2024-09-12 14:10:00,161.25,161.6,161.12,161.56,60254.0,159.8682,160.2152,159.7394,160.1756,60254.0
2024-09-12 14:15:00,161.59,161.6,161.38,161.43,50292.0,160.2053,160.2152,159.9971,160.0467,50292.0
2024-09-12 14:20:00,161.41,161.55,161.32,161.53,42174.0,160.0269,160.1657,159.9376,160.1458,42174.0
2024-09-12 14:25:00,161.54,161.6,161.36,161.45,43341.0,160.1558,160.2152,159.9773,160.0665,43341.0
2024-09-12 14:30:00,161.45,161.48,161.36,161.48,48588.0,160.0665,160.0963,159.9773,160.0963,48588.0
2024-09-12 14:35:00,161.48,161.64,161.48,161.63,50311.0,160.0963,160.2549,160.0963,160.245,50311.0
2024-09-12 14:40:00,161.65,161.78,161.55,161.55,141194.0,160.2648,160.3937,160.1657,160.1657,141194.0
2024-09-12 14:45:00,161.55,161.57,161.14,161.17,92689.0,160.1657,160.1855,159.7592,159.7889,92689.0
2024-09-12 14:50:00,161.19,161.21,160.38,160.85,93933.0,159.8088,159.8286,159.0057,159.4717,93933.0
2024-09-12 14:55:00,160.87,161.26,160.83,161.25,74299.0,159.4915,159.8782,159.4518,159.8682,74299.0
2024-09-12 15:00:00,161.26,161.58,161.19,161.36,53338.0,159.8782,160.1954,159.8088,159.9773,53338.0
2024-09-12 15:05:00,161.39,161.56,161.35,161.53,53257.0,160.007,160.1756,159.9674,160.1458,53257.0
2024-09-12 15:10:00,161.53,161.69,161.49,161.64,63549.0,160.1458,160.3045,160.1062,160.2549,63549.0
2024-09-12 15:15:00,161.65,161.74,161.6,161.7,67625.0,160.2648,160.354,160.2152,160.3144,67625.0
2024-09-12 15:20:00,161.68,161.71,161.51,161.53,79135.0,160.2946,160.3243,160.126,160.1458,79135.0
2024-09-12 15:25:00,161.52,161.57,161.22,161.45,71631.0,160.1359,160.1855,159.8385,160.0665,71631.0
2024-09-12 15:30:00,161.43,161.71,161.37,161.65,87210.0,160.0467,160.3243,159.9872,160.2648,87210.0
2024-09-12 15:35:00,161.65,161.76,161.48,161.51,123488.0,160.2648,160.3739,160.0963,160.126,123488.0
2024-09-12 15:40:00,161.5,161.83,160.65,161.65,481579.0,160.1161,160.4433,159.2734,160.2648,481579.0
2024-09-12 15:45:00,161.65,161.75,161.4,161.43,158997.0,160.2648,160.364,160.017,160.0467,158997.0
2024-09-12 15:50:00,161.4,161.45,161.02,161.07,160564.0,160.017,160.0665,159.6402,159.6898,160564.0
2024-09-12 15:55:00,161.07,161.39,160.82,161.38,576291.0,159.6898,160.007,159.4419,159.9971,576291.0
2024-09-13 09:30:00,173.7,173.94,171.36,171.9,1797652.0,172.2116,172.4495,169.8916,170.427,1797652.0
2024-09-13 09:35:00,171.86,172.09,168.88,168.96,1384201.0,170.3873,170.6154,167.4329,167.5122,1384201.0
2024-09-13 09:40:00,168.92,168.99,166.0,166.52,1313248.0,167.4725,167.5419,164.5775,165.0931,1313248.0
2024-09-13 09:45:00,166.54,166.96,165.55,165.8,746903.0,165.1129,165.5293,164.1314,164.3793,746903.0
2024-09-13 09:50:00,165.94,166.86,165.65,166.5,607312.0,164.5181,165.4302,164.2305,165.0733,607312.0
2024-09-13 09:55:00,166.56,166.57,165.0,165.82,594559.0,165.1327,165.1427,163.5861,164.3991,594559.0
2024-09-13 10:00:00,165.83,166.42,164.83,165.84,421794.0,164.409,164.9939,163.4176,164.4189,421794.0
2024-09-13 10:05:00,165.8,166.06,164.61,164.95,350993.0,164.3793,164.637,163.1995,163.5365,350993.0
2024-09-13 10:10:00,165.01,165.1,164.37,164.6,395929.0,163.596,163.6853,162.9615,163.1895,395929.0
2024-09-13 10:15:00,164.59,165.4,164.44,165.2,368852.0,163.1796,163.9827,163.0309,163.7844,368852.0
2024-09-13 10:20:00,165.19,165.38,164.71,165.35,295598.0,163.7745,163.9629,163.2986,163.9331,295598.0
2024-09-13 10:25:00,165.35,165.38,164.41,164.86,344704.0,163.9331,163.9629,163.0012,163.4473,344704.0
2024-09-13 10:30:00,164.85,164.9,164.06,164.53,334749.0,163.4374,163.487,162.6542,163.1201,334749.0
2024-09-13 10:35:00,164.49,164.57,164.11,164.52,250438.0,163.0805,163.1598,162.7037,163.1102,250438.0
2024-09-13 10:40:00,164.53,164.84,163.81,164.2,283782.0,163.1201,163.4275,162.4063,162.793,283782.0
2024-09-13 10:45:00,164.23,164.3,163.75,164.02,228937.0,162.8227,162.8921,162.3468,162.6145,228937.0
2024-09-13 10:50:00,164.02,164.21,163.64,164.02,202830.0,162.6145,162.8029,162.2378,162.6145,202830.0
2024-09-13 10:55:00,164.06,164.67,163.92,164.21,302352.0,162.6542,163.2589,162.5154,162.8029,302352.0
2024-09-13 11:00:00,164.15,164.59,164.06,164.48,127033.0,162.7434,163.1796,162.6542,163.0706,127033.0
2024-09-13 11:05:00,164.48,164.79,163.79,163.92,210883.0,163.0706,163.3779,162.3865,162.5154,210883.0
2024-09-13 11:10:00,163.94,164.01,163.42,163.92,175540.0,162.5352,162.6046,162.0197,162.5154,175540.0
2024-09-13 11:15:00,163.93,164.06,163.72,163.82,106188.0,162.5253,162.6542,162.3171,162.4162,106188.0
2024-09-13 11:20:00,163.84,163.87,163.56,163.74,120083.0,162.4361,162.4658,162.1585,162.3369,120083.0
2024-09-13 11:25:00,163.77,163.8,163.4,163.59,113824.0,162.3667,162.3964,161.9998,162.1882,113824.0
2024-09-13 11:30:00,163.56,163.73,162.19,162.78,262153.0,162.1585,162.327,160.8002,161.3851,262153.0
2024-09-13 11:35:00,162.78,163.15,161.74,162.86,476436.0,161.3851,161.752,160.354,161.4644,476436.0
2024-09-13 11:40:00,162.91,163.36,162.55,162.63,184457.0,161.514,161.9602,161.1571,161.2364,184457.0
2024-09-13 11:45:00,162.66,163.08,162.57,162.86,92806.0,161.2662,161.6826,161.1769,161.4644,92806.0
2024-09-13 11:50:00,162.92,163.45,162.78,163.4,133306.0,161.5239,162.0494,161.3851,161.9998,133306.0
2024-09-13 11:55:00,163.4,163.84,163.21,163.38,209072.0,161.9998,162.4361,161.8115,161.98,209072.0
2024-09-13 12:00:00,163.39,163.72,163.35,163.56,146815.0,161.9899,162.3171,161.9503,162.1585,146815.0
2024-09-13 12:05:00,163.56,164.18,163.53,163.76,161785.0,162.1585,162.7731,162.1287,162.3567,161785.0
2024-09-13 12:10:00,163.74,164.0,163.57,163.88,96950.0,162.3369,162.5947,162.1684,162.4757,96950.0
2024-09-13 12:15:00,163.84,163.9,163.33,163.35,120033.0,162.4361,162.4955,161.9304,161.9503,120033.0
2024-09-13 12:20:00,163.39,163.92,163.34,163.68,309339.0,161.9899,162.5154,161.9403,162.2774,309339.0
2024-09-13 12:25:00,163.69,164.0,163.57,163.94,122000.0,162.2873,162.5947,162.1684,162.5352,122000.0
2024-09-13 12:30:00,163.92,163.98,163.65,163.77,113056.0,162.5154,162.5749,162.2477,162.3667,113056.0
2024-09-13 12:35:00,163.72,163.87,163.63,163.75,54760.0,162.3171,162.4658,162.2279,162.3468,54760.0
2024-09-13 12:40:00,163.77,163.9,163.52,163.56,59535.0,162.3667,162.4955,162.1188,162.1585,59535.0
2024-09-13 12:45:00,163.57,163.91,163.41,163.66,87353.0,162.1684,162.5055,162.0097,162.2576,87353.0
2024-09-13 12:50:00,163.67,164.21,163.57,164.12,140797.0,162.2675,162.8029,162.1684,162.7137,140797.0
2024-09-13 12:55:00,164.13,164.45,164.09,164.37,168638.0,162.7236,163.0408,162.6839,162.9615,168638.0
2024-09-13 13:00:00,164.37,164.53,164.02,164.06,214084.0,162.9615,163.1201,162.6145,162.6542,214084.0
2024-09-13 13:05:00,164.06,164.08,163.25,163.39,168575.0,162.6542,162.674,161.8511,161.9899,168575.0
2024-09-13 13:10:00,163.39,163.71,163.12,163.18,89204.0,161.9899,162.3072,161.7222,161.7817,89204.0
2024-09-13 13:15:00,163.18,163.56,163.11,163.49,84682.0,161.7817,162.1585,161.7123,162.0891,84682.0
2024-09-13 13:20:00,163.52,163.66,163.41,163.58,90724.0,162.1188,162.2576,162.0097,162.1783,90724.0
2024-09-13 13:25:00,163.61,163.69,163.49,163.58,62182.0,162.208,162.2873,162.0891,162.1783,62182.0
2024-09-13 13:30:00,163.58,163.67,163.33,163.44,46460.0,162.1783,162.2675,161.9304,162.0395,46460.0
2024-09-13 13:35:00,163.41,163.41,163.01,163.06,87501.0,162.0097,162.0097,161.6132,161.6627,87501.0
2024-09-13 13:40:00,163.04,163.05,162.86,162.89,83506.0,161.6429,161.6528,161.4644,161.4942,83506.0
2024-09-13 13:45:00,162.89,163.1,162.75,162.79,80006.0,161.4942,161.7024,161.3554,161.395,80006.0
2024-09-13 13:50:00,162.8,162.97,162.52,162.9,124489.0,161.405,161.5735,161.1274,161.5041,124489.0
2024-09-13 13:55:00,162.92,162.92,162.6,162.65,58830.0,161.5239,161.5239,161.2067,161.2562,58830.0
2024-09-13 14:00:00,162.67,162.9,162.27,162.85,160494.0,161.2761,161.5041,160.8795,161.4545,160494.0
2024-09-13 14:05:00,162.85,162.92,162.65,162.71,61378.0,161.4545,161.5239,161.2562,161.3157,61378.0
2024-09-13 14:10:00,162.76,162.93,162.57,162.6,56238.0,161.3653,161.5338,161.1769,161.2067,56238.0
2024-09-13 14:15:00,162.6,162.7,162.15,162.17,121714.0,161.2067,161.3058,160.7605,160.7804,121714.0
2024-09-13 14:20:00,162.15,162.36,161.93,162.1,210591.0,160.7605,160.9687,160.5424,160.711,210591.0
2024-09-13 14:25:00,162.09,162.21,161.74,161.78,124819.0,160.701,160.82,160.354,160.3937,124819.0
2024-09-13 14:30:00,161.78,161.89,161.73,161.8,110066.0,160.3937,160.5028,160.3441,160.4135,110066.0
2024-09-13 14:35:00,161.79,162.01,161.75,161.78,114100.0,160.4036,160.6217,160.364,160.3937,114100.0
2024-09-13 14:40:00,161.76,162.0,161.71,161.86,137626.0,160.3739,160.6118,160.3243,160.473,137626.0
2024-09-13 14:45:00,161.85,161.99,161.54,161.62,188178.0,160.4631,160.6019,160.1558,160.2351,188178.0
2024-09-13 14:50:00,161.59,161.74,161.44,161.53,147125.0,160.2053,160.354,160.0566,160.1458,147125.0
2024-09-13 14:55:00,161.52,161.71,161.46,161.56,117372.0,160.1359,160.3243,160.0764,160.1756,117372.0
2024-09-13 15:00:00,161.54,161.97,161.5,161.81,135475.0,160.1558,160.5821,160.1161,160.4234,135475.0
2024-09-13 15:05:00,161.81,162.38,161.81,162.3,200689.0,160.4234,160.9886,160.4234,160.9092,200689.0
2024-09-13 15:10:00,162.28,162.3,161.94,162.19,124215.0,160.8894,160.9092,160.5523,160.8002,124215.0
2024-09-13 15:15:00,162.15,162.22,161.97,162.06,144075.0,160.7605,160.8299,160.5821,160.6713,144075.0
2024-09-13 15:20:00,162.09,162.09,161.72,161.75,142498.0,160.701,160.701,160.3342,160.364,142498.0
2024-09-13 15:25:00,161.77,161.8,161.32,161.36,152041.0,160.3838,160.4135,159.9376,159.9773,152041.0
2024-09-13 15:30:00,161.36,161.49,161.0,161.11,228139.0,159.9773,160.1062,159.6204,159.7294,228139.0
2024-09-13 15:35:00,161.13,161.45,161.07,161.33,184442.0,159.7493,160.0665,159.6898,159.9476,184442.0
2024-09-13 15:40:00,161.33,161.76,161.32,161.63,197890.0,159.9476,160.3739,159.9376,160.245,197890.0
2024-09-13 15:45:00,161.62,161.82,161.48,161.55,178703.0,160.2351,160.4334,160.0963,160.1657,178703.0
2024-09-13 15:50:00,161.58,162.07,161.56,161.91,347117.0,160.1954,160.6812,160.1756,160.5226,347117.0
2024-09-13 15:55:00,161.94,162.11,161.53,161.99,516660.0,160.5523,160.7209,160.1458,160.6019,516660.0
2024-09-16 09:30:00,164.91,167.46,164.51,165.91,1203064.0,163.4969,166.025,163.1003,164.4883,1203064.0
2024-09-16 09:35:00,165.92,167.45,165.75,166.84,723826.0,164.4982,166.0151,164.3297,165.4103,723826.0
2024-09-16 09:40:00,166.82,168.64,166.76,168.3,711859.0,165.3905,167.1949,165.331,166.8578,711859.0
2024-09-16 09:45:00,168.3,169.78,168.13,168.91,817212.0,166.8578,168.3252,166.6893,167.4626,817212.0
2024-09-16 09:50:00,168.86,169.17,167.92,168.74,427313.0,167.413,167.7204,166.4811,167.2941,427313.0
2024-09-16 09:55:00,168.74,169.06,167.91,168.22,363356.0,167.2941,167.6113,166.4712,166.7785,363356.0
2024-09-16 10:00:00,168.16,169.2,168.14,169.14,249289.0,166.719,167.7501,166.6992,167.6906,249289.0
2024-09-16 10:05:00,169.14,169.86,168.86,169.0,437088.0,167.6906,168.4045,167.413,167.5518,437088.0
2024-09-16 10:10:00,169.0,169.0,168.19,168.4,328354.0,167.5518,167.5518,166.7488,166.957,328354.0
2024-09-16 10:15:00,168.38,168.75,167.93,168.03,204207.0,166.9371,167.304,166.491,166.5901,204207.0
2024-09-16 10:20:00,167.99,168.86,167.85,168.66,247508.0,166.5505,167.413,166.4117,167.2147,247508.0
2024-09-16 10:25:00,168.67,169.0,168.39,168.69,315859.0,167.2247,167.5518,166.9471,167.2445,315859.0
2024-09-16 10:30:00,168.68,169.15,168.6,168.98,316555.0,167.2346,167.7006,167.1553,167.532,316555.0
2024-09-16 10:35:00,169.0,169.6,168.65,169.54,231751.0,167.5518,168.1467,167.2048,168.0872,231751.0
2024-09-16 10:40:00,169.55,170.16,169.54,170.09,344955.0,168.0971,168.7019,168.0872,168.6325,344955.0
2024-09-16 10:45:00,170.09,170.16,169.39,169.7,235278.0,168.6325,168.7019,167.9385,168.2458,235278.0
2024-09-16 10:50:00,169.74,170.08,169.36,169.43,237894.0,168.2855,168.6226,167.9088,167.9782,237894.0
2024-09-16 10:55:00,169.43,170.1,169.31,169.75,205597.0,167.9782,168.6424,167.8592,168.2954,205597.0
2024-09-16 11:00:00,169.75,169.88,169.39,169.82,247520.0,168.2954,168.4243,167.9385,168.3648,247520.0
2024-09-16 11:05:00,169.82,170.1,169.61,170.0,187957.0,168.3648,168.6424,168.1566,168.5433,187957.0
2024-09-16 11:10:00,170.0,170.05,169.75,169.95,130179.0,168.5433,168.5928,168.2954,168.4937,130179.0
2024-09-16 11:15:00,169.95,169.95,169.43,169.76,240268.0,168.4937,168.4937,167.9782,168.3053,240268.0
2024-09-16 11:20:00,169.74,170.42,169.64,170.35,224849.0,168.2855,168.9597,168.1864,168.8903,224849.0
2024-09-16 11:25:00,170.36,170.75,170.33,170.48,227407.0,168.9002,169.2868,168.8704,169.0192,227407.0
2024-09-16 11:30:00,170.55,171.28,170.51,171.25,278843.0,169.0886,169.8123,169.0489,169.7826,278843.0
2024-09-16 11:35:00,171.24,171.5,171.1,171.35,238478.0,169.7726,170.0304,169.6338,169.8817,238478.0
2024-09-16 11:40:00,171.34,171.63,171.23,171.28,179363.0,169.8718,170.1593,169.7627,169.8123,179363.0
2024-09-16 11:45:00,171.32,171.8,171.17,171.77,211912.0,169.852,170.3278,169.7032,170.2981,211912.0
2024-09-16 11:50:00,171.77,171.79,171.32,171.68,212397.0,170.2981,170.3179,169.852,170.2089,212397.0
2024-09-16 11:55:00,171.67,172.38,171.65,172.34,350018.0,170.199,170.9029,170.1791,170.8632,350018.0
2024-09-16 12:00:00,172.36,172.55,171.94,172.11,237244.0,170.883,171.0714,170.4666,170.6352,237244.0
2024-09-16 12:05:00,172.11,172.94,172.05,172.89,297612.0,170.6352,171.4581,170.5757,171.4085,297612.0
2024-09-16 12:10:00,172.94,172.98,172.41,172.52,226300.0,171.4581,171.4977,170.9326,171.0417,226300.0
2024-09-16 12:15:00,172.55,172.95,172.5,172.92,211463.0,171.0714,171.468,171.0218,171.4382,211463.0
2024-09-16 12:20:00,172.95,173.04,172.21,172.48,258289.0,171.468,171.5572,170.7343,171.002,258289.0
2024-09-16 12:25:00,172.43,173.19,172.31,173.04,293016.0,170.9524,171.7059,170.8335,171.5572,293016.0
2024-09-16 12:30:00,173.04,173.72,172.89,173.68,353701.0,171.5572,172.2314,171.4085,172.1917,353701.0
2024-09-16 12:35:00,173.7,173.99,172.82,172.86,423202.0,172.2116,172.4991,171.3391,171.3788,423202.0
2024-09-16 12:40:00,172.88,173.21,172.6,172.7,338528.0,171.3986,171.7258,171.121,171.2201,338528.0
2024-09-16 12:45:00,172.75,172.75,171.81,171.95,394265.0,171.2697,171.2697,170.3378,170.4766,394265.0
2024-09-16 12:50:00,171.92,172.22,171.43,171.57,288184.0,170.4468,170.7442,169.961,170.0998,288184.0
2024-09-16 12:55:00,171.48,172.05,171.24,171.93,364388.0,170.0106,170.5757,169.7726,170.4567,364388.0
2024-09-16 13:00:00,171.96,172.94,171.82,172.6,283316.0,170.4865,171.4581,170.3477,171.121,283316.0
2024-09-16 13:05:00,172.6,172.67,171.71,172.18,214452.0,171.121,171.1904,170.2386,170.7046,214452.0
2024-09-16 13:10:00,172.18,172.22,171.94,172.16,87770.0,170.7046,170.7442,170.4666,170.6848,87770.0
2024-09-16 13:15:00,172.13,172.37,171.95,172.05,108783.0,170.655,170.893,170.4766,170.5757,108783.0
2024-09-16 13:20:00,172.03,172.32,171.93,172.14,89547.0,170.5559,170.8434,170.4567,170.6649,89547.0
2024-09-16 13:25:00,172.12,172.23,171.77,171.87,123489.0,170.6451,170.7542,170.2981,170.3972,123489.0
2024-09-16 13:30:00,171.92,172.52,171.92,172.04,175429.0,170.4468,171.0417,170.4468,170.5658,175429.0
2024-09-16 13:35:00,172.01,172.07,170.68,170.72,285910.0,170.536,170.5955,169.2174,169.2571,285910.0
2024-09-16 13:40:00,170.76,171.27,170.7,170.75,153612.0,169.2968,169.8024,169.2373,169.2868,153612.0
2024-09-16 13:45:00,170.75,170.88,170.54,170.84,127153.0,169.2868,169.4157,169.0786,169.3761,127153.0
2024-09-16 13:50:00,170.86,170.88,170.36,170.5,119611.0,169.3959,169.4157,168.9002,169.039,119611.0
2024-09-16 13:55:00,170.47,170.49,170.08,170.21,172446.0,169.0092,169.0291,168.6226,168.7515,172446.0
2024-09-16 14:00:00,170.17,170.59,170.15,170.55,156492.0,168.7118,169.1282,168.692,169.0886,156492.0
2024-09-16 14:05:00,170.52,170.52,170.04,170.18,118906.0,169.0588,169.0588,168.5829,168.7217,118906.0
2024-09-16 14:10:00,170.16,170.28,169.87,169.9,111787.0,168.7019,168.8209,168.4144,168.4441,111787.0
2024-09-16 14:15:00,169.9,170.18,169.72,169.99,249415.0,168.4441,168.7217,168.2657,168.5334,249415.0
2024-09-16 14:20:00,169.97,170.67,169.93,170.36,193448.0,168.5135,169.2075,168.4739,168.9002,193448.0
2024-09-16 14:25:00,170.3,170.37,169.81,169.84,162847.0,168.8407,168.9101,168.3549,168.3846,162847.0
2024-09-16 14:30:00,169.82,170.25,169.82,170.15,106880.0,168.3648,168.7911,168.3648,168.692,106880.0
2024-09-16 14:35:00,170.23,170.24,169.85,169.86,82961.0,168.7713,168.7812,168.3946,168.4045,82961.0
2024-09-16 14:40:00,169.86,169.89,169.51,169.78,177900.0,168.4045,168.4342,168.0575,168.3252,177900.0
2024-09-16 14:45:00,169.78,170.0,169.33,169.96,184651.0,168.3252,168.5433,167.879,168.5036,184651.0
2024-09-16 14:50:00,169.97,169.97,169.09,169.24,236974.0,168.5135,168.5135,167.6411,167.7898,236974.0
2024-09-16 14:55:00,169.22,169.61,169.12,169.54,108572.0,167.77,168.1566,167.6708,168.0872,108572.0
2024-09-16 15:00:00,169.52,170.17,169.5,170.13,162813.0,168.0674,168.7118,168.0476,168.6722,162813.0
2024-09-16 15:05:00,170.12,170.24,169.86,169.96,106241.0,168.6622,168.7812,168.4045,168.5036,106241.0
2024-09-16 15:10:00,170.05,170.3,170.0,170.17,104204.0,168.5928,168.8407,168.5433,168.7118,104204.0
2024-09-16 15:15:00,170.17,170.19,169.78,169.86,110435.0,168.7118,168.7316,168.3252,168.4045,110435.0
2024-09-16 15:20:00,169.85,170.22,169.48,170.05,287841.0,168.3946,168.7614,168.0277,168.5928,287841.0
2024-09-16 15:25:00,170.02,170.13,169.91,169.93,108249.0,168.5631,168.6722,168.454,168.4739,108249.0
2024-09-16 15:30:00,169.94,170.01,169.79,169.83,86432.0,168.4838,168.5532,168.3351,168.3747,86432.0
2024-09-16 15:35:00,169.82,169.95,169.59,169.63,109205.0,168.3648,168.4937,168.1368,168.1764,109205.0
2024-09-16 15:40:00,169.63,169.88,169.59,169.69,115780.0,168.1764,168.4243,168.1368,168.2359,115780.0
2024-09-16 15:45:00,169.7,169.99,169.63,169.76,146829.0,168.2458,168.5334,168.1764,168.3053,146829.0
2024-09-16 15:50:00,169.79,170.43,169.77,170.38,319621.0,168.3351,168.9696,168.3152,168.92,319621.0
2024-09-16 15:55:00,170.41,170.48,170.1,170.4,620030.0,168.9498,169.0192,168.6424,168.9398,620030.0
2024-09-17 09:30:00,170.28,170.64,167.79,167.94,787695.0,168.8209,169.1778,166.3522,166.5009,787695.0
2024-09-17 09:35:00,167.9,168.5,167.19,167.35,342557.0,166.4613,167.0561,165.7573,165.916,342557.0
2024-09-17 09:40:00,167.31,167.84,166.81,167.33,393363.0,165.8763,166.4018,165.3806,165.8961,393363.0
2024-09-17 09:45:00,167.33,167.78,167.19,167.55,191307.0,165.8961,166.3423,165.7573,166.1143,191307.0
2024-09-17 09:50:00,167.63,167.63,167.01,167.1,183967.0,166.1936,166.1936,165.5789,165.6681,183967.0
2024-09-17 09:55:00,167.1,167.84,167.06,167.72,184102.0,165.6681,166.4018,165.6285,166.2828,184102.0
2024-09-17 10:00:00,167.77,167.96,167.36,167.68,203812.0,166.3324,166.5207,165.9259,166.2431,203812.0
2024-09-17 10:05:00,167.65,168.94,167.62,168.82,202108.0,166.2134,167.4923,166.1837,167.3734,202108.0
2024-09-17 10:10:00,168.78,169.36,168.71,168.75,308764.0,167.3337,167.9088,167.2643,167.304,308764.0
2024-09-17 10:15:00,168.74,168.95,168.47,168.7,118716.0,167.2941,167.5023,167.0264,167.2544,118716.0
2024-09-17 10:20:00,168.7,168.75,168.43,168.65,100775.0,167.2544,167.304,166.9867,167.2048,100775.0
2024-09-17 10:25:00,168.63,168.78,168.48,168.5,81655.0,167.185,167.3337,167.0363,167.0561,81655.0
2024-09-17 10:30:00,168.51,168.55,167.93,168.46,155287.0,167.066,167.1057,166.491,167.0165,155287.0
2024-09-17 10:35:00,168.47,169.07,168.3,168.88,125060.0,167.0264,167.6212,166.8578,167.4329,125060.0
2024-09-17 10:40:00,168.87,169.01,168.75,168.99,85298.0,167.4229,167.5617,167.304,167.5419,85298.0
2024-09-17 10:45:00,168.99,169.49,168.98,169.16,155003.0,167.5419,168.0376,167.532,167.7105,155003.0
2024-09-17 10:50:00,169.16,169.17,168.92,169.03,82633.0,167.7105,167.7204,167.4725,167.5816,82633.0
2024-09-17 10:55:00,169.0,169.06,168.37,168.58,115348.0,167.5518,167.6113,166.9272,167.1354,115348.0
2024-09-17 11:00:00,168.6,169.1,168.52,168.93,94576.0,167.1553,167.651,167.0759,167.4824,94576.0
2024-09-17 11:05:00,168.95,168.97,168.63,168.89,54432.0,167.5023,167.5221,167.185,167.4428,54432.0
2024-09-17 11:10:00,168.88,168.9,168.62,168.75,68014.0,167.4329,167.4527,167.1751,167.304,68014.0
2024-09-17 11:15:00,168.74,169.13,168.72,169.08,72478.0,167.2941,167.6807,167.2742,167.6311,72478.0
2024-09-17 11:20:00,169.11,169.18,168.79,168.91,98131.0,167.6609,167.7303,167.3436,167.4626,98131.0
2024-09-17 11:25:00,168.93,168.95,168.3,168.34,73241.0,167.4824,167.5023,166.8578,166.8975,73241.0
2024-09-17 11:30:00,168.36,168.52,168.26,168.5,57409.0,166.9173,167.0759,166.8182,167.0561,57409.0
2024-09-17 11:35:00,168.5,168.53,167.93,168.03,66175.0,167.0561,167.0859,166.491,166.5901,66175.0
2024-09-17 11:40:00,168.04,168.04,167.56,167.6,54639.0,166.6001,166.6001,166.1242,166.1638,54639.0
2024-09-17 11:45:00,167.59,167.84,167.49,167.63,75789.0,166.1539,166.4018,166.0548,166.1936,75789.0
2024-09-17 11:50:00,167.6,167.79,167.57,167.75,43128.0,166.1638,166.3522,166.1341,166.3125,43128.0
2024-09-17 11:55:00,167.72,168.05,167.72,167.94,49169.0,166.2828,166.61,166.2828,166.5009,49169.0
2024-09-17 12:00:00,167.97,168.12,167.86,168.01,58046.0,166.5307,166.6794,166.4216,166.5703,58046.0
2024-09-17 12:05:00,168.01,168.03,167.75,167.8,36174.0,166.5703,166.5901,166.3125,166.3621,36174.0
2024-09-17 12:10:00,167.82,167.82,167.64,167.8,47571.0,166.3819,166.3819,166.2035,166.3621,47571.0
2024-09-17 12:15:00,167.79,167.89,167.56,167.56,71058.0,166.3522,166.4513,166.1242,166.1242,71058.0
2024-09-17 12:20:00,167.55,167.56,167.19,167.29,122858.0,166.1143,166.1242,165.7573,165.8565,122858.0
2024-09-17 12:25:00,167.31,167.38,166.96,167.19,118980.0,165.8763,165.9457,165.5293,165.7573,118980.0
2024-09-17 12:30:00,167.22,167.46,167.09,167.31,73026.0,165.7871,166.025,165.6582,165.8763,73026.0
2024-09-17 12:35:00,167.32,167.41,167.08,167.23,49133.0,165.8862,165.9755,165.6483,165.797,49133.0
2024-09-17 12:40:00,167.2,167.27,166.93,167.13,69256.0,165.7673,165.8367,165.4996,165.6979,69256.0
2024-09-17 12:45:00,167.12,167.28,166.91,167.13,74468.0,165.6879,165.8466,165.4797,165.6979,74468.0
2024-09-17 12:50:00,167.12,167.37,166.94,167.22,71563.0,165.6879,165.9358,165.5095,165.7871,71563.0
2024-09-17 12:55:00,167.25,167.48,167.21,167.32,56747.0,165.8168,166.0449,165.7772,165.8862,56747.0
2024-09-17 13:00:00,167.28,167.57,167.06,167.12,87081.0,165.8466,166.1341,165.6285,165.6879,87081.0
2024-09-17 13:05:00,167.14,167.34,167.05,167.21,58117.0,165.7078,165.9061,165.6185,165.7772,58117.0
2024-09-17 13:10:00,167.22,167.25,166.9,167.05,37557.0,165.7871,165.8168,165.4698,165.6185,37557.0
2024-09-17 13:15:00,167.05,167.09,166.85,166.91,67388.0,165.6185,165.6582,165.4203,165.4797,67388.0
2024-09-17 13:20:00,166.91,167.33,166.89,167.27,58164.0,165.4797,165.8961,165.4599,165.8367,58164.0
2024-09-17 13:25:00,167.31,167.52,167.19,167.42,68970.0,165.8763,166.0845,165.7573,165.9854,68970.0
2024-09-17 13:30:00,167.42,167.7,167.39,167.57,47586.0,165.9854,166.263,165.9556,166.1341,47586.0
2024-09-17 13:35:00,167.57,167.69,167.48,167.68,36278.0,166.1341,166.2531,166.0449,166.2431,36278.0
2024-09-17 13:40:00,167.69,167.69,167.4,167.61,42060.0,166.2531,166.2531,165.9655,166.1737,42060.0
2024-09-17 13:45:00,167.61,167.66,167.32,167.65,34752.0,166.1737,166.2233,165.8862,166.2134,34752.0
2024-09-17 13:50:00,167.63,168.07,167.62,168.01,61923.0,166.1936,166.6298,166.1837,166.5703,61923.0
2024-09-17 13:55:00,168.02,168.1,167.88,168.05,76697.0,166.5802,166.6595,166.4414,166.61,76697.0
2024-09-17 14:00:00,168.06,168.17,167.83,167.86,37068.0,166.6199,166.7289,166.3919,166.4216,37068.0
2024-09-17 14:05:00,167.85,168.32,167.81,168.21,74371.0,166.4117,166.8777,166.372,166.7686,74371.0
2024-09-17 14:10:00,168.21,168.44,168.2,168.3,70924.0,166.7686,166.9966,166.7587,166.8578,70924.0
2024-09-17 14:15:00,168.28,168.44,168.25,168.27,47318.0,166.838,166.9966,166.8083,166.8281,47318.0
2024-09-17 14:20:00,168.24,168.39,168.13,168.27,86278.0,166.7983,166.9471,166.6893,166.8281,86278.0
2024-09-17 14:25:00,168.27,168.28,168.04,168.22,34208.0,166.8281,166.838,166.6001,166.7785,34208.0
2024-09-17 14:30:00,168.2,168.23,167.98,167.99,51381.0,166.7587,166.7884,166.5406,166.5505,51381.0
2024-09-17 14:35:00,168.0,168.04,167.83,168.04,53299.0,166.5604,166.6001,166.3919,166.6001,53299.0
2024-09-17 14:40:00,168.01,168.05,167.9,167.97,44888.0,166.5703,166.61,166.4613,166.5307,44888.0
2024-09-17 14:45:00,167.97,168.02,167.63,167.65,47395.0,166.5307,166.5802,166.1936,166.2134,47395.0
2024-09-17 14:50:00,167.67,167.67,167.38,167.55,48955.0,166.2332,166.2332,165.9457,166.1143,48955.0
2024-09-17 14:55:00,167.55,167.75,167.5,167.71,51168.0,166.1143,166.3125,166.0647,166.2729,51168.0
2024-09-17 15:00:00,167.68,167.8,167.49,167.51,35160.0,166.2431,166.3621,166.0548,166.0746,35160.0
2024-09-17 15:05:00,167.52,167.53,167.39,167.45,67983.0,166.0845,166.0944,165.9556,166.0151,67983.0
2024-09-17 15:10:00,167.44,167.48,167.33,167.46,57128.0,166.0052,166.0449,165.8961,166.025,57128.0
2024-09-17 15:15:00,167.45,167.55,167.26,167.33,84674.0,166.0151,166.1143,165.8267,165.8961,84674.0
2024-09-17 15:20:00,167.33,167.35,167.02,167.09,78619.0,165.8961,165.916,165.5888,165.6582,78619.0
2024-09-17 15:25:00,167.09,167.2,166.77,167.15,124710.0,165.6582,165.7673,165.3409,165.7177,124710.0
2024-09-17 15:30:00,167.15,167.25,167.04,167.16,91307.0,165.7177,165.8168,165.6086,165.7276,91307.0
2024-09-17 15:35:00,167.17,167.4,167.08,167.39,63642.0,165.7375,165.9655,165.6483,165.9556,63642.0
2024-09-17 15:40:00,167.39,167.7,167.21,167.68,151090.0,165.9556,166.263,165.7772,166.2431,151090.0
2024-09-17 15:45:00,167.7,167.76,167.41,167.55,77200.0,166.263,166.3225,165.9755,166.1143,77200.0
2024-09-17 15:50:00,167.61,167.68,167.43,167.58,114775.0,166.1737,166.2431,165.9953,166.144,114775.0
2024-09-17 15:55:00,167.63,167.7,167.27,167.51,444900.0,166.1936,166.263,165.8367,166.0746,444900.0
2024-09-18 09:30:00,167.62,167.62,165.35,165.47,291019.0,166.1837,166.1837,163.9331,164.0521,291019.0
2024-09-18 09:35:00,165.41,165.69,164.84,165.33,267695.0,163.9926,164.2702,163.4275,163.9133,267695.0
2024-09-18 09:40:00,165.38,165.46,164.5,164.83,252904.0,163.9629,164.0422,163.0904,163.4176,252904.0
2024-09-18 09:45:00,164.86,165.5,164.82,165.25,142719.0,163.4473,164.0818,163.4077,163.834,142719.0
2024-09-18 09:50:00,165.27,165.55,165.11,165.19,118549.0,163.8538,164.1314,163.6952,163.7745,118549.0
2024-09-18 09:55:00,165.19,165.39,165.11,165.25,103401.0,163.7745,163.9728,163.6952,163.834,103401.0
2024-09-18 10:00:00,165.25,165.89,165.25,165.8,104675.0,163.834,164.4685,163.834,164.3793,104675.0
2024-09-18 10:05:00,165.83,165.9,164.89,165.15,106545.0,164.409,164.4784,163.4771,163.7348,106545.0
2024-09-18 10:10:00,165.15,165.26,164.93,165.03,80212.0,163.7348,163.8439,163.5167,163.6159,80212.0
2024-09-18 10:15:00,165.07,165.1,164.68,164.75,93982.0,163.6555,163.6853,163.2689,163.3383,93982.0
2024-09-18 10:20:00,164.76,164.97,164.63,164.74,46621.0,163.3482,163.5564,163.2193,163.3283,46621.0
2024-09-18 10:25:00,164.72,164.83,164.5,164.77,69523.0,163.3085,163.4176,163.0904,163.3581,69523.0
2024-09-18 10:30:00,164.8,165.08,164.75,164.78,51449.0,163.3878,163.6654,163.3383,163.368,51449.0
2024-09-18 10:35:00,164.77,165.03,164.58,164.99,63400.0,163.3581,163.6159,163.1697,163.5762,63400.0
2024-09-18 10:40:00,165.01,165.7,165.01,165.43,118993.0,163.596,164.2801,163.596,164.0124,118993.0
2024-09-18 10:45:00,165.43,165.56,165.16,165.18,73574.0,164.0124,164.1413,163.7447,163.7646,73574.0
2024-09-18 10:50:00,165.18,165.2,164.9,164.93,37612.0,163.7646,163.7844,163.487,163.5167,37612.0
2024-09-18 10:55:00,164.9,165.03,164.77,164.78,81112.0,163.487,163.6159,163.3581,163.368,81112.0
2024-09-18 11:00:00,164.78,164.99,164.71,164.87,40109.0,163.368,163.5762,163.2986,163.4572,40109.0
2024-09-18 11:05:00,164.86,164.91,164.67,164.78,38958.0,163.4473,163.4969,163.2589,163.368,38958.0
2024-09-18 11:10:00,164.8,164.8,164.57,164.72,46382.0,163.3878,163.3878,163.1598,163.3085,46382.0
2024-09-18 11:15:00,164.7,164.74,164.51,164.71,65713.0,163.2887,163.3283,163.1003,163.2986,65713.0
2024-09-18 11:20:00,164.72,164.74,164.36,164.37,106116.0,163.3085,163.3283,162.9516,162.9615,106116.0
2024-09-18 11:25:00,164.38,164.43,164.22,164.42,105233.0,162.9714,163.021,162.8128,163.0111,105233.0
2024-09-18 11:30:00,164.42,164.42,164.14,164.28,87533.0,163.0111,163.0111,162.7335,162.8723,87533.0
2024-09-18 11:35:00,164.29,164.35,164.02,164.06,81535.0,162.8822,162.9417,162.6145,162.6542,81535.0
2024-09-18 11:40:00,164.05,164.16,163.89,164.0,117922.0,162.6443,162.7533,162.4856,162.5947,117922.0
2024-09-18 11:45:00,164.02,164.11,163.82,163.88,79012.0,162.6145,162.7037,162.4162,162.4757,79012.0
2024-09-18 11:50:00,163.89,164.02,163.73,163.94,84722.0,162.4856,162.6145,162.327,162.5352,84722.0
2024-09-18 11:55:00,163.95,164.4,163.94,164.18,86416.0,162.5451,162.9913,162.5352,162.7731,86416.0
2024-09-18 12:00:00,164.19,164.32,164.14,164.31,42805.0,162.7831,162.9119,162.7335,162.902,42805.0
2024-09-18 12:05:00,164.31,164.31,164.07,164.08,36726.0,162.902,162.902,162.6641,162.674,36726.0
2024-09-18 12:10:00,164.06,164.68,164.05,164.63,86181.0,162.6542,163.2689,162.6443,163.2193,86181.0
2024-09-18 12:15:00,164.62,165.03,164.61,164.79,83939.0,163.2094,163.6159,163.1995,163.3779,83939.0
2024-09-18 12:20:00,164.8,164.82,164.41,164.44,69064.0,163.3878,163.4077,163.0012,163.0309,69064.0
2024-09-18 12:25:00,164.41,164.67,164.35,164.67,56251.0,163.0012,163.2589,162.9417,163.2589,56251.0
2024-09-18 12:30:00,164.65,164.67,164.4,164.63,44722.0,163.2391,163.2589,162.9913,163.2193,44722.0
2024-09-18 12:35:00,164.61,164.61,164.13,164.15,39395.0,163.1995,163.1995,162.7236,162.7434,39395.0
2024-09-18 12:40:00,164.13,164.32,164.05,164.26,63530.0,162.7236,162.9119,162.6443,162.8525,63530.0
2024-09-18 12:45:00,164.25,164.32,164.13,164.28,53752.0,162.8425,162.9119,162.7236,162.8723,53752.0
2024-09-18 12:50:00,164.29,164.46,164.2,164.44,42460.0,162.8822,163.0507,162.793,163.0309,42460.0
2024-09-18 12:55:00,164.45,164.58,164.4,164.52,30084.0,163.0408,163.1697,162.9913,163.1102,30084.0
2024-09-18 13:00:00,164.52,164.57,164.38,164.56,44269.0,163.1102,163.1598,162.9714,163.1499,44269.0
2024-09-18 13:05:00,164.56,164.71,164.48,164.67,56534.0,163.1499,163.2986,163.0706,163.2589,56534.0
2024-09-18 13:10:00,164.68,164.88,164.66,164.86,45518.0,163.2689,163.4671,163.249,163.4473,45518.0
2024-09-18 13:15:00,164.86,164.96,164.53,164.63,52023.0,163.4473,163.5465,163.1201,163.2193,52023.0
2024-09-18 13:20:00,164.72,164.85,164.64,164.71,36131.0,163.3085,163.4374,163.2292,163.2986,36131.0
2024-09-18 13:25:00,164.74,165.0,164.71,164.98,44319.0,163.3283,163.5861,163.2986,163.5663,44319.0
2024-09-18 13:30:00,164.96,165.04,164.66,165.03,50124.0,163.5465,163.6258,163.249,163.6159,50124.0
2024-09-18 13:35:00,165.03,165.26,164.99,165.02,67642.0,163.6159,163.8439,163.5762,163.6059,67642.0
2024-09-18 13:40:00,165.05,165.24,165.0,165.24,45814.0,163.6357,163.8241,163.5861,163.8241,45814.0
2024-09-18 13:45:00,165.25,165.37,165.16,165.35,58333.0,163.834,163.9529,163.7447,163.9331,58333.0
2024-09-18 13:50:00,165.34,165.34,165.03,165.19,61413.0,163.9232,163.9232,163.6159,163.7745,61413.0
2024-09-18 13:55:00,165.18,165.35,165.03,165.16,49590.0,163.7646,163.9331,163.6159,163.7447,49590.0
2024-09-18 14:00:00,165.12,166.59,164.88,165.89,340963.0,163.7051,165.1625,163.4671,164.4685,340963.0
2024-09-18 14:05:00,165.84,166.56,165.77,166.04,179063.0,164.4189,165.1327,164.3495,164.6172,179063.0
2024-09-18 14:10:00,166.14,166.15,165.5,165.9,94299.0,164.7163,164.7263,164.0818,164.4784,94299.0
2024-09-18 14:15:00,165.93,166.37,165.9,166.21,76985.0,164.5081,164.9444,164.4784,164.7857,76985.0
2024-09-18 14:20:00,166.18,166.38,166.07,166.16,111072.0,164.756,164.9543,164.6469,164.7362,111072.0
2024-09-18 14:25:00,166.16,166.3,165.78,165.95,89977.0,164.7362,164.875,164.3594,164.528,89977.0
2024-09-18 14:30:00,165.95,166.01,165.72,165.92,105710.0,164.528,164.5875,164.2999,164.4982,105710.0
2024-09-18 14:35:00,165.93,165.93,165.27,165.58,115440.0,164.5081,164.5081,163.8538,164.1611,115440.0
2024-09-18 14:40:00,165.55,165.58,164.41,164.49,117721.0,164.1314,164.1611,163.0012,163.0805,117721.0
2024-09-18 14:45:00,164.5,165.12,164.38,165.0,120499.0,163.0904,163.7051,162.9714,163.5861,120499.0
2024-09-18 14:50:00,164.96,165.41,164.84,165.0,80494.0,163.5465,163.9926,163.4275,163.5861,80494.0
2024-09-18 14:55:00,164.96,165.06,164.74,164.74,101850.0,163.5465,163.6456,163.3283,163.3283,101850.0
2024-09-18 15:00:00,164.65,164.65,164.28,164.46,95462.0,163.2391,163.2391,162.8723,163.0507,95462.0
2024-09-18 15:05:00,164.44,164.73,164.2,164.68,74545.0,163.0309,163.3184,162.793,163.2689,74545.0
2024-09-18 15:10:00,164.62,164.94,164.4,164.88,68637.0,163.2094,163.5266,162.9913,163.4671,68637.0
2024-09-18 15:15:00,164.87,164.97,164.68,164.83,51158.0,163.4572,163.5564,163.2689,163.4176,51158.0
2024-09-18 15:20:00,164.9,165.15,164.33,165.07,99335.0,163.487,163.7348,162.9219,163.6555,99335.0
2024-09-18 15:25:00,165.08,165.51,164.97,165.21,102789.0,163.6654,164.0917,163.5564,163.7943,102789.0
2024-09-18 15:30:00,165.21,165.35,164.67,164.75,83240.0,163.7943,163.9331,163.2589,163.3383,83240.0
2024-09-18 15:35:00,164.72,165.01,164.54,164.79,80874.0,163.3085,163.596,163.1301,163.3779,80874.0
2024-09-18 15:40:00,164.78,164.85,164.44,164.44,58303.0,163.368,163.4374,163.0309,163.0309,58303.0
2024-09-18 15:45:00,164.42,164.79,164.3,164.44,171290.0,163.0111,163.3779,162.8921,163.0309,171290.0
2024-09-18 15:50:00,164.44,164.86,164.4,164.67,90921.0,163.0309,163.4473,162.9913,163.2589,90921.0
2024-09-18 15:55:00,164.68,164.76,164.3,164.5,312755.0,163.2689,163.3482,162.8921,163.0904,312755.0
2024-09-19 09:30:00,167.25,167.7,165.21,165.41,381337.0,165.8168,166.263,163.7943,163.9926,381337.0
2024-09-19 09:35:00,165.55,165.82,165.28,165.38,161991.0,164.1314,164.3991,163.8637,163.9629,161991.0
2024-09-19 09:40:00,165.4,166.37,165.32,166.25,110408.0,163.9827,164.9444,163.9034,164.8254,110408.0
2024-09-19 09:45:00,166.25,166.26,165.25,165.66,91431.0,164.8254,164.8353,163.834,164.2405,91431.0
2024-09-19 09:50:00,165.62,165.72,164.51,164.8,260428.0,164.2008,164.2999,163.1003,163.3878,260428.0
2024-09-19 09:55:00,164.84,166.08,164.84,165.95,150196.0,163.4275,164.6569,163.4275,164.528,150196.0
2024-09-19 10:00:00,165.99,166.28,165.8,165.97,104246.0,164.5676,164.8551,164.3793,164.5478,104246.0
2024-09-19 10:05:00,165.97,166.17,165.75,165.75,71527.0,164.5478,164.7461,164.3297,164.3297,71527.0
2024-09-19 10:10:00,165.78,166.08,165.69,166.01,83196.0,164.3594,164.6569,164.2702,164.5875,83196.0
2024-09-19 10:15:00,166.04,166.22,165.78,166.19,112203.0,164.6172,164.7957,164.3594,164.7659,112203.0
2024-09-19 10:20:00,166.2,166.3,165.98,166.07,56435.0,164.7758,164.875,164.5577,164.6469,56435.0
2024-09-19 10:25:00,166.09,166.09,165.64,165.98,83783.0,164.6668,164.6668,164.2206,164.5577,83783.0
2024-09-19 10:30:00,165.95,166.72,165.93,166.45,158206.0,164.528,165.2914,164.5081,165.0237,158206.0
2024-09-19 10:35:00,166.5,166.53,166.2,166.36,117611.0,165.0733,165.103,164.7758,164.9345,117611.0
2024-09-19 10:40:00,166.33,166.33,165.59,165.84,67536.0,164.9047,164.9047,164.1711,164.4189,67536.0
2024-09-19 10:45:00,165.79,166.12,165.46,166.12,59227.0,164.3693,164.6965,164.0422,164.6965,59227.0
2024-09-19 10:50:00,166.12,166.27,166.02,166.16,61134.0,164.6965,164.8452,164.5974,164.7362,61134.0
2024-09-19 10:55:00,166.15,166.28,165.99,166.16,42558.0,164.7263,164.8551,164.5676,164.7362,42558.0
2024-09-19 11:00:00,166.14,166.49,166.0,166.48,129177.0,164.7163,165.0633,164.5775,165.0534,129177.0
2024-09-19 11:05:00,166.5,166.75,166.42,166.53,177329.0,165.0733,165.3211,164.9939,165.103,177329.0
2024-09-19 11:10:00,166.53,166.86,166.5,166.72,67284.0,165.103,165.4302,165.0733,165.2914,67284.0
2024-09-19 11:15:00,166.72,166.87,166.62,166.66,42474.0,165.2914,165.4401,165.1922,165.2319,42474.0
2024-09-19 11:20:00,166.66,166.95,166.58,166.76,74084.0,165.2319,165.5194,165.1526,165.331,74084.0
2024-09-19 11:25:00,166.8,166.96,166.73,166.85,66796.0,165.3707,165.5293,165.3013,165.4203,66796.0
2024-09-19 11:30:00,166.87,166.95,166.61,166.75,66794.0,165.4401,165.5194,165.1823,165.3211,66794.0
2024-09-19 11:35:00,166.77,166.82,166.42,166.44,35333.0,165.3409,165.3905,164.9939,165.0138,35333.0
2024-09-19 11:40:00,166.43,166.55,166.3,166.37,48479.0,165.0039,165.1228,164.875,164.9444,48479.0
2024-09-19 11:45:00,166.41,166.52,166.34,166.4,41945.0,164.984,165.0931,164.9146,164.9741,41945.0
2024-09-19 11:50:00,166.41,166.43,166.13,166.31,66392.0,164.984,165.0039,164.7064,164.8849,66392.0
2024-09-19 11:55:00,166.3,166.41,166.06,166.17,42044.0,164.875,164.984,164.637,164.7461,42044.0
2024-09-19 12:00:00,166.16,166.48,166.08,166.4,59782.0,164.7362,165.0534,164.6569,164.9741,59782.0
2024-09-19 12:05:00,166.39,166.45,166.2,166.45,48310.0,164.9642,165.0237,164.7758,165.0237,48310.0
2024-09-19 12:10:00,166.47,166.73,166.43,166.63,44351.0,165.0435,165.3013,165.0039,165.2021,44351.0
2024-09-19 12:15:00,166.62,166.78,166.54,166.71,38353.0,165.1922,165.3509,165.1129,165.2815,38353.0
2024-09-19 12:20:00,166.72,167.07,166.71,167.02,76877.0,165.2914,165.6384,165.2815,165.5888,76877.0
2024-09-19 12:25:00,167.0,167.09,166.87,166.96,67663.0,165.569,165.6582,165.4401,165.5293,67663.0
2024-09-19 12:30:00,166.95,166.98,166.79,166.92,49352.0,165.5194,165.5491,165.3608,165.4897,49352.0
2024-09-19 12:35:00,166.91,167.18,166.85,167.06,38990.0,165.4797,165.7474,165.4203,165.6285,38990.0
2024-09-19 12:40:00,167.06,167.26,167.04,167.08,58116.0,165.6285,165.8267,165.6086,165.6483,58116.0
2024-09-19 12:45:00,167.06,167.38,167.04,167.18,57781.0,165.6285,165.9457,165.6086,165.7474,57781.0
2024-09-19 12:50:00,167.19,167.24,166.98,167.15,63716.0,165.7573,165.8069,165.5491,165.7177,63716.0
2024-09-19 12:55:00,167.18,167.22,166.85,166.9,45541.0,165.7474,165.7871,165.4203,165.4698,45541.0
2024-09-19 13:00:00,166.9,166.96,166.75,166.91,34493.0,165.4698,165.5293,165.3211,165.4797,34493.0
2024-09-19 13:05:00,166.92,166.93,166.53,166.53,29378.0,165.4897,165.4996,165.103,165.103,29378.0
2024-09-19 13:10:00,166.54,166.92,166.51,166.89,49502.0,165.1129,165.4897,165.0832,165.4599,49502.0
2024-09-19 13:15:00,166.88,167.06,166.81,167.01,30079.0,165.45,165.6285,165.3806,165.5789,30079.0
2024-09-19 13:20:00,166.99,167.07,166.87,166.9,33474.0,165.5591,165.6384,165.4401,165.4698,33474.0
2024-09-19 13:25:00,166.91,167.11,166.76,167.06,49773.0,165.4797,165.678,165.331,165.6285,49773.0
2024-09-19 13:30:00,167.04,167.24,167.04,167.23,50979.0,165.6086,165.8069,165.6086,165.797,50979.0
2024-09-19 13:35:00,167.22,167.34,167.12,167.27,67007.0,165.7871,165.9061,165.6879,165.8367,67007.0
2024-09-19 13:40:00,167.28,167.44,167.22,167.44,57233.0,165.8466,166.0052,165.7871,166.0052,57233.0
2024-09-19 13:45:00,167.44,167.48,167.32,167.38,48383.0,166.0052,166.0449,165.8862,165.9457,48383.0
2024-09-19 13:50:00,167.37,167.51,167.36,167.5,49977.0,165.9358,166.0746,165.9259,166.0647,49977.0
2024-09-19 13:55:00,167.5,167.69,167.5,167.66,47043.0,166.0647,166.2531,166.0647,166.2233,47043.0
2024-09-19 14:00:00,167.67,168.16,167.65,168.14,153088.0,166.2332,166.719,166.2134,166.6992,153088.0
2024-09-19 14:05:00,168.14,168.16,167.68,167.7,78327.0,166.6992,166.719,166.2431,166.263,78327.0
2024-09-19 14:10:00,167.69,167.7,167.3,167.64,90835.0,166.2531,166.263,165.8664,166.2035,90835.0
2024-09-19 14:15:00,167.62,167.7,167.23,167.49,71685.0,166.1837,166.263,165.797,166.0548,71685.0
2024-09-19 14:20:00,167.48,167.56,167.37,167.54,41866.0,166.0449,166.1242,165.9358,166.1043,41866.0
2024-09-19 14:25:00,167.53,167.78,167.46,167.73,58845.0,166.0944,166.3423,166.025,166.2927,58845.0
2024-09-19 14:30:00,167.74,167.74,167.58,167.62,46684.0,166.3026,166.3026,166.144,166.1837,46684.0
2024-09-19 14:35:00,167.62,167.78,167.54,167.76,40436.0,166.1837,166.3423,166.1043,166.3225,40436.0
2024-09-19 14:40:00,167.77,167.79,167.67,167.77,34820.0,166.3324,166.3522,166.2332,166.3324,34820.0
2024-09-19 14:45:00,167.77,167.96,167.65,167.72,58708.0,166.3324,166.5207,166.2134,166.2828,58708.0
2024-09-19 14:50:00,167.72,167.76,167.42,167.59,46488.0,166.2828,166.3225,165.9854,166.1539,46488.0
2024-09-19 14:55:00,167.6,167.81,167.51,167.81,54620.0,166.1638,166.372,166.0746,166.372,54620.0
2024-09-19 15:00:00,167.81,167.82,167.39,167.56,39142.0,166.372,166.3819,165.9556,166.1242,39142.0
2024-09-19 15:05:00,167.54,167.54,167.22,167.33,83712.0,166.1043,166.1043,165.7871,165.8961,83712.0
2024-09-19 15:10:00,167.33,167.37,167.19,167.31,40734.0,165.8961,165.9358,165.7573,165.8763,40734.0
2024-09-19 15:15:00,167.3,167.4,167.18,167.24,51247.0,165.8664,165.9655,165.7474,165.8069,51247.0
2024-09-19 15:20:00,167.24,167.27,167.02,167.2,53689.0,165.8069,165.8367,165.5888,165.7673,53689.0
2024-09-19 15:25:00,167.21,167.22,167.01,167.14,90477.0,165.7772,165.7871,165.5789,165.7078,90477.0
2024-09-19 15:30:00,167.13,167.14,166.82,166.95,69992.0,165.6979,165.7078,165.3905,165.5194,69992.0
2024-09-19 15:35:00,166.95,167.04,166.82,166.85,69704.0,165.5194,165.6086,165.3905,165.4203,69704.0
2024-09-19 15:40:00,166.86,167.06,166.76,166.88,102993.0,165.4302,165.6285,165.331,165.45,102993.0
2024-09-19 15:45:00,166.87,167.3,166.86,167.15,108990.0,165.4401,165.8664,165.4302,165.7177,108990.0
2024-09-19 15:50:00,167.14,167.5,167.08,167.38,140849.0,165.7078,166.0647,165.6483,165.9457,140849.0
2024-09-19 15:55:00,167.39,167.61,167.27,167.55,457573.0,165.9556,166.1737,165.8367,166.1143,457573.0
2024-09-20 09:30:00,167.13,167.75,166.85,167.25,1161914.0,165.6979,166.3125,165.4203,165.8168,1161914.0
2024-09-20 09:35:00,167.25,167.49,166.6,167.42,101305.0,165.8168,166.0548,165.1724,165.9854,101305.0
2024-09-20 09:40:00,167.33,168.12,167.25,167.89,120722.0,165.8961,166.6794,165.8168,166.4513,120722.0
2024-09-20 09:45:00,167.94,168.14,167.6,167.78,93191.0,166.5009,166.6992,166.1638,166.3423,93191.0
2024-09-20 09:50:00,167.81,167.88,167.32,167.47,74926.0,166.372,166.4414,165.8862,166.0349,74926.0
2024-09-20 09:55:00,167.53,167.68,167.13,167.34,54737.0,166.0944,166.2431,165.6979,165.9061,54737.0
2024-09-20 10:00:00,167.3,167.45,167.16,167.24,56109.0,165.8664,166.0151,165.7276,165.8069,56109.0
2024-09-20 10:05:00,167.27,167.78,167.24,167.59,77124.0,165.8367,166.3423,165.8069,166.1539,77124.0
2024-09-20 10:10:00,167.59,167.6,166.87,167.16,70417.0,166.1539,166.1638,165.4401,165.7276,70417.0
2024-09-20 10:15:00,167.16,167.55,167.04,167.55,46032.0,165.7276,166.1143,165.6086,166.1143,46032.0
2024-09-20 10:20:00,167.55,167.7,167.35,167.69,40085.0,166.1143,166.263,165.916,166.2531,40085.0
2024-09-20 10:25:00,167.68,167.68,167.11,167.19,41252.0,166.2431,166.2431,165.678,165.7573,41252.0
2024-09-20 10:30:00,167.2,167.76,167.19,167.72,80734.0,165.7673,166.3225,165.7573,166.2828,80734.0
2024-09-20 10:35:00,167.76,168.11,167.69,168.06,68939.0,166.3225,166.6695,166.2531,166.6199,68939.0
2024-09-20 10:40:00,168.04,168.35,168.01,168.27,90058.0,166.6001,166.9074,166.5703,166.8281,90058.0
2024-09-20 10:45:00,168.25,168.28,167.92,168.13,86607.0,166.8083,166.838,166.4811,166.6893,86607.0
2024-09-20 10:50:00,168.17,168.23,167.78,167.8,63520.0,166.7289,166.7884,166.3423,166.3621,63520.0
2024-09-20 10:55:00,167.81,168.07,167.79,167.91,48313.0,166.372,166.6298,166.3522,166.4712,48313.0
2024-09-20 11:00:00,167.88,167.95,167.73,167.86,47560.0,166.4414,166.5108,166.2927,166.4216,47560.0
2024-09-20 11:05:00,167.86,168.09,167.85,168.09,64640.0,166.4216,166.6496,166.4117,166.6496,64640.0
2024-09-20 11:10:00,168.08,168.29,167.99,168.12,106097.0,166.6397,166.8479,166.5505,166.6794,106097.0
2024-09-20 11:15:00,168.14,168.47,167.98,168.45,104834.0,166.6992,167.0264,166.5406,167.0065,104834.0
2024-09-20 11:20:00,168.44,168.83,168.44,168.71,114484.0,166.9966,167.3833,166.9966,167.2643,114484.0
2024-09-20 11:25:00,168.72,168.8,168.25,168.33,71423.0,167.2742,167.3535,166.8083,166.8876,71423.0
2024-09-20 11:30:00,168.31,168.5,168.11,168.37,76389.0,166.8677,167.0561,166.6695,166.9272,76389.0
2024-09-20 11:35:00,168.38,168.47,168.19,168.24,57587.0,166.9371,167.0264,166.7488,166.7983,57587.0
2024-09-20 11:40:00,168.23,168.46,168.16,168.26,33360.0,166.7884,167.0165,166.719,166.8182,33360.0
2024-09-20 11:45:00,168.21,168.24,168.02,168.02,23183.0,166.7686,166.7983,166.5802,166.5802,23183.0
2024-09-20 11:50:00,168.02,168.19,167.9,167.91,45609.0,166.5802,166.7488,166.4613,166.4712,45609.0
2024-09-20 11:55:00,167.92,168.15,167.89,167.94,41520.0,166.4811,166.7091,166.4513,166.5009,41520.0
2024-09-20 12:00:00,167.9,168.14,167.9,168.04,43209.0,166.4613,166.6992,166.4613,166.6001,43209.0
2024-09-20 12:05:00,168.05,168.17,167.98,168.04,29109.0,166.61,166.7289,166.5406,166.6001,29109.0
2024-09-20 12:10:00,168.07,168.14,167.91,168.11,28504.0,166.6298,166.6992,166.4712,166.6695,28504.0
2024-09-20 12:15:00,168.09,168.48,168.05,168.42,43025.0,166.6496,167.0363,166.61,166.9768,43025.0
2024-09-20 12:20:00,168.42,168.52,168.23,168.5,26224.0,166.9768,167.0759,166.7884,167.0561,26224.0
2024-09-20 12:25:00,168.51,168.57,168.26,168.32,38223.0,167.066,167.1255,166.8182,166.8777,38223.0
2024-09-20 12:30:00,168.33,168.59,168.33,168.46,37045.0,166.8876,167.1453,166.8876,167.0165,37045.0
2024-09-20 12:35:00,168.46,168.51,168.31,168.33,28440.0,167.0165,167.066,166.8677,166.8876,28440.0
2024-09-20 12:40:00,168.35,168.41,168.22,168.38,27159.0,166.9074,166.9669,166.7785,166.9371,27159.0
2024-09-20 12:45:00,168.35,168.5,168.33,168.5,38269.0,166.9074,167.0561,166.8876,167.0561,38269.0
2024-09-20 12:50:00,168.51,168.56,168.46,168.51,35942.0,167.066,167.1156,167.0165,167.066,35942.0
2024-09-20 12:55:00,168.49,168.54,168.37,168.44,33698.0,167.0462,167.0958,166.9272,166.9966,33698.0
2024-09-20 13:00:00,168.41,168.53,168.37,168.53,24617.0,166.9669,167.0859,166.9272,167.0859,24617.0
2024-09-20 13:05:00,168.53,168.67,168.48,168.59,70739.0,167.0859,167.2247,167.0363,167.1453,70739.0
2024-09-20 13:10:00,168.6,168.62,168.17,168.26,34104.0,167.1553,167.1751,166.7289,166.8182,34104.0
2024-09-20 13:15:00,168.24,168.31,168.1,168.21,22999.0,166.7983,166.8677,166.6595,166.7686,22999.0
2024-09-20 13:20:00,168.23,168.23,168.05,168.05,30636.0,166.7884,166.7884,166.61,166.61,30636.0
2024-09-20 13:25:00,168.08,168.23,168.08,168.19,29824.0,166.6397,166.7884,166.6397,166.7488,29824.0
2024-09-20 13:30:00,168.14,168.18,168.01,168.04,19245.0,166.6992,166.7389,166.5703,166.6001,19245.0
2024-09-20 13:35:00,168.05,168.07,167.84,167.88,33650.0,166.61,166.6298,166.4018,166.4414,33650.0
2024-09-20 13:40:00,167.89,168.24,167.82,167.95,42123.0,166.4513,166.7983,166.3819,166.5108,42123.0
2024-09-20 13:45:00,167.95,168.0,167.82,168.0,23613.0,166.5108,166.5604,166.3819,166.5604,23613.0
2024-09-20 13:50:00,167.97,168.15,167.95,168.11,24449.0,166.5307,166.7091,166.5108,166.6695,24449.0
2024-09-20 13:55:00,168.08,168.28,168.06,168.28,36896.0,166.6397,166.838,166.6199,166.838,36896.0
2024-09-20 14:00:00,168.28,168.32,167.78,167.85,29168.0,166.838,166.8777,166.3423,166.4117,29168.0
2024-09-20 14:05:00,167.91,167.97,167.68,167.72,23173.0,166.4712,166.5307,166.2431,166.2828,23173.0
2024-09-20 14:10:00,167.72,167.98,167.65,167.87,34092.0,166.2828,166.5406,166.2134,166.4315,34092.0
2024-09-20 14:15:00,167.87,167.9,167.76,167.82,25924.0,166.4315,166.4613,166.3225,166.3819,25924.0
2024-09-20 14:20:00,167.81,167.81,167.66,167.73,29658.0,166.372,166.372,166.2233,166.2927,29658.0
2024-09-20 14:25:00,167.74,167.77,167.58,167.61,17889.0,166.3026,166.3324,166.144,166.1737,17889.0
2024-09-20 14:30:00,167.62,167.64,167.39,167.39,25427.0,166.1837,166.2035,165.9556,165.9556,25427.0
2024-09-20 14:35:00,167.4,167.58,167.36,167.57,38222.0,165.9655,166.144,165.9259,166.1341,38222.0
2024-09-20 14:40:00,167.56,167.69,167.44,167.57,21989.0,166.1242,166.2531,166.0052,166.1341,21989.0
2024-09-20 14:45:00,167.57,167.68,167.53,167.62,23097.0,166.1341,166.2431,166.0944,166.1837,23097.0
2024-09-20 14:50:00,167.64,167.87,167.63,167.87,31985.0,166.2035,166.4315,166.1936,166.4315,31985.0
2024-09-20 14:55:00,167.88,168.0,167.8,167.82,37994.0,166.4414,166.5604,166.3621,166.3819,37994.0
2024-09-20 15:00:00,167.83,167.9,167.71,167.8,29803.0,166.3919,166.4613,166.2729,166.3621,29803.0
2024-09-20 15:05:00,167.77,167.79,167.51,167.55,32704.0,166.3324,166.3522,166.0746,166.1143,32704.0
2024-09-20 15:10:00,167.55,167.65,167.51,167.54,36697.0,166.1143,166.2134,166.0746,166.1043,36697.0
2024-09-20 15:15:00,167.56,167.85,167.54,167.79,37239.0,166.1242,166.4117,166.1043,166.3522,37239.0
2024-09-20 15:20:00,167.81,168.0,167.65,167.83,50952.0,166.372,166.5604,166.2134,166.3919,50952.0
2024-09-20 15:25:00,167.82,167.85,167.74,167.78,45172.0,166.3819,166.4117,166.3026,166.3423,45172.0
2024-09-20 15:30:00,167.78,167.88,167.63,167.75,50467.0,166.3423,166.4414,166.1936,166.3125,50467.0
2024-09-20 15:35:00,167.73,167.99,167.67,167.8,47704.0,166.2927,166.5505,166.2332,166.3621,47704.0
2024-09-20 15:40:00,167.81,167.87,167.66,167.77,75476.0,166.372,166.4315,166.2233,166.3324,75476.0
2024-09-20 15:45:00,167.75,167.93,167.61,167.61,72471.0,166.3125,166.491,166.1737,166.1737,72471.0
2024-09-20 15:50:00,167.62,168.07,167.61,167.71,185709.0,166.1837,166.6298,166.1737,166.2729,185709.0
2024-09-20 15:55:00,167.7,167.97,167.69,167.96,441175.0,166.263,166.5307,166.2531,166.5207,441175.0
2024-09-23 09:30:00,167.22,167.33,166.3,166.59,301155.0,165.7871,165.8961,164.875,165.1625,301155.0
2024-09-23 09:35:00,166.63,166.81,166.04,166.2,120850.0,165.2021,165.3806,164.6172,164.7758,120850.0
2024-09-23 09:40:00,166.2,166.41,165.93,166.0,84547.0,164.7758,164.984,164.5081,164.5775,84547.0
2024-09-23 09:45:00,165.97,166.83,165.92,166.74,92170.0,164.5478,165.4004,164.4982,165.3112,92170.0
2024-09-23 09:50:00,166.72,166.72,166.14,166.36,45729.0,165.2914,165.2914,164.7163,164.9345,45729.0
2024-09-23 09:55:00,166.41,166.61,166.0,166.08,54491.0,164.984,165.1823,164.5775,164.6569,54491.0
2024-09-23 10:00:00,166.03,166.36,165.99,166.23,46348.0,164.6073,164.9345,164.5676,164.8056,46348.0
2024-09-23 10:05:00,166.25,166.38,166.16,166.31,35569.0,164.8254,164.9543,164.7362,164.8849,35569.0
2024-09-23 10:10:00,166.31,166.33,165.93,165.97,37383.0,164.8849,164.9047,164.5081,164.5478,37383.0
2024-09-23 10:15:00,165.97,166.2,165.93,166.11,42972.0,164.5478,164.7758,164.5081,164.6866,42972.0
2024-09-23 10:20:00,166.14,166.42,166.09,166.38,51976.0,164.7163,164.9939,164.6668,164.9543,51976.0
2024-09-23 10:25:00,166.39,166.54,166.08,166.1,50425.0,164.9642,165.1129,164.6569,164.6767,50425.0
2024-09-23 10:30:00,166.12,166.18,165.56,165.56,73553.0,164.6965,164.756,164.1413,164.1413,73553.0
2024-09-23 10:35:00,165.58,166.06,165.55,165.63,84044.0,164.1611,164.637,164.1314,164.2107,84044.0
2024-09-23 10:40:00,165.61,165.85,165.61,165.72,46102.0,164.1909,164.4288,164.1909,164.2999,46102.0
2024-09-23 10:45:00,165.74,165.9,165.69,165.77,43843.0,164.3198,164.4784,164.2702,164.3495,43843.0
2024-09-23 10:50:00,165.74,165.78,165.57,165.69,56774.0,164.3198,164.3594,164.1512,164.2702,56774.0
2024-09-23 10:55:00,165.66,165.84,165.63,165.63,57160.0,164.2405,164.4189,164.2107,164.2107,57160.0
2024-09-23 11:00:00,165.62,165.62,165.19,165.2,61601.0,164.2008,164.2008,163.7745,163.7844,61601.0
2024-09-23 11:05:00,165.19,165.36,165.12,165.33,34135.0,163.7745,163.943,163.7051,163.9133,34135.0
2024-09-23 11:10:00,165.34,165.49,165.21,165.46,38552.0,163.9232,164.0719,163.7943,164.0422,38552.0
2024-09-23 11:15:00,165.46,165.47,165.07,165.13,46103.0,164.0422,164.0521,163.6555,163.715,46103.0
2024-09-23 11:20:00,165.09,165.21,164.81,165.19,118936.0,163.6753,163.7943,163.3977,163.7745,118936.0
2024-09-23 11:25:00,165.2,165.24,164.91,164.98,52883.0,163.7844,163.8241,163.4969,163.5663,52883.0
2024-09-23 11:30:00,165.0,165.43,164.98,165.31,54311.0,163.5861,164.0124,163.5663,163.8935,54311.0
2024-09-23 11:35:00,165.36,165.36,165.13,165.29,35901.0,163.943,163.943,163.715,163.8736,35901.0
2024-09-23 11:40:00,165.28,165.31,165.02,165.11,32401.0,163.8637,163.8935,163.6059,163.6952,32401.0
2024-09-23 11:45:00,165.13,165.21,165.04,165.08,31088.0,163.715,163.7943,163.6258,163.6654,31088.0
2024-09-23 11:50:00,165.08,165.19,164.91,164.93,56681.0,163.6654,163.7745,163.4969,163.5167,56681.0
2024-09-23 11:55:00,164.9,164.95,164.75,164.81,38455.0,163.487,163.5365,163.3383,163.3977,38455.0
2024-09-23 12:00:00,164.84,164.87,164.42,164.52,62846.0,163.4275,163.4572,163.0111,163.1102,62846.0
2024-09-23 12:05:00,164.52,164.56,164.26,164.4,86072.0,163.1102,163.1499,162.8525,162.9913,86072.0
2024-09-23 12:10:00,164.39,164.75,164.39,164.53,64510.0,162.9813,163.3383,162.9813,163.1201,64510.0
2024-09-23 12:15:00,164.52,164.72,164.34,164.5,43606.0,163.1102,163.3085,162.9318,163.0904,43606.0
2024-09-23 12:20:00,164.51,164.74,164.43,164.52,61158.0,163.1003,163.3283,163.021,163.1102,61158.0
2024-09-23 12:25:00,164.49,164.74,164.45,164.61,53694.0,163.0805,163.3283,163.0408,163.1995,53694.0
2024-09-23 12:30:00,164.64,164.76,164.51,164.75,25445.0,163.2292,163.3482,163.1003,163.3383,25445.0
2024-09-23 12:35:00,164.77,164.85,164.58,164.85,24884.0,163.3581,163.4374,163.1697,163.4374,24884.0
2024-09-23 12:40:00,164.86,164.89,164.55,164.8,39966.0,163.4473,163.4771,163.14,163.3878,39966.0
2024-09-23 12:45:00,164.8,164.87,164.69,164.8,51516.0,163.3878,163.4572,163.2788,163.3878,51516.0
2024-09-23 12:50:00,164.8,164.82,164.55,164.72,32160.0,163.3878,163.4077,163.14,163.3085,32160.0
2024-09-23 12:55:00,164.7,164.72,164.61,164.67,24815.0,163.2887,163.3085,163.1995,163.2589,24815.0
2024-09-23 13:00:00,164.66,164.77,164.57,164.68,22259.0,163.249,163.3581,163.1598,163.2689,22259.0
2024-09-23 13:05:00,164.66,164.73,164.58,164.71,24128.0,163.249,163.3184,163.1697,163.2986,24128.0
2024-09-23 13:10:00,164.71,164.91,164.66,164.88,31033.0,163.2986,163.4969,163.249,163.4671,31033.0
2024-09-23 13:15:00,164.86,165.06,164.84,164.99,37294.0,163.4473,163.6456,163.4275,163.5762,37294.0
2024-09-23 13:20:00,164.99,165.17,164.99,165.08,41374.0,163.5762,163.7547,163.5762,163.6654,41374.0
2024-09-23 13:25:00,165.08,165.08,164.8,164.83,31552.0,163.6654,163.6654,163.3878,163.4176,31552.0
2024-09-23 13:30:00,164.87,165.11,164.77,165.09,23522.0,163.4572,163.6952,163.3581,163.6753,23522.0
2024-09-23 13:35:00,165.09,165.17,165.02,165.09,23922.0,163.6753,163.7547,163.6059,163.6753,23922.0
2024-09-23 13:40:00,165.09,165.34,165.09,165.21,32187.0,163.6753,163.9232,163.6753,163.7943,32187.0
2024-09-23 13:45:00,165.2,165.23,165.04,165.1,27435.0,163.7844,163.8141,163.6258,163.6853,27435.0
2024-09-23 13:50:00,165.11,165.22,165.07,165.17,16982.0,163.6952,163.8042,163.6555,163.7547,16982.0
2024-09-23 13:55:00,165.16,165.2,165.09,165.16,19171.0,163.7447,163.7844,163.6753,163.7447,19171.0
2024-09-23 14:00:00,165.17,165.18,165.09,165.11,18663.0,163.7547,163.7646,163.6753,163.6952,18663.0
2024-09-23 14:05:00,165.1,165.2,165.02,165.2,36275.0,163.6853,163.7844,163.6059,163.7844,36275.0
2024-09-23 14:10:00,165.19,165.22,165.11,165.15,20879.0,163.7745,163.8042,163.6952,163.7348,20879.0
2024-09-23 14:15:00,165.14,165.15,164.98,165.05,21503.0,163.7249,163.7348,163.5663,163.6357,21503.0
2024-09-23 14:20:00,165.05,165.29,165.04,165.16,35332.0,163.6357,163.8736,163.6258,163.7447,35332.0
2024-09-23 14:25:00,165.15,165.33,165.03,165.33,16381.0,163.7348,163.9133,163.6159,163.9133,16381.0
2024-09-23 14:30:00,165.32,165.55,165.31,165.38,28929.0,163.9034,164.1314,163.8935,163.9629,28929.0
2024-09-23 14:35:00,165.41,165.41,165.15,165.21,22995.0,163.9926,163.9926,163.7348,163.7943,22995.0
2024-09-23 14:40:00,165.19,165.23,165.16,165.21,29763.0,163.7745,163.8141,163.7447,163.7943,29763.0
2024-09-23 14:45:00,165.21,165.29,165.17,165.25,25107.0,163.7943,163.8736,163.7547,163.834,25107.0
2024-09-23 14:50:00,165.25,165.49,165.24,165.48,48216.0,163.834,164.0719,163.8241,164.062,48216.0
2024-09-23 14:55:00,165.49,165.58,165.47,165.55,43479.0,164.0719,164.1611,164.0521,164.1314,43479.0
2024-09-23 15:00:00,165.55,165.65,165.46,165.62,35075.0,164.1314,164.2305,164.0422,164.2008,35075.0
2024-09-23 15:05:00,165.63,165.63,165.46,165.48,28099.0,164.2107,164.2107,164.0422,164.062,28099.0
2024-09-23 15:10:00,165.49,165.7,165.4,165.53,55505.0,164.0719,164.2801,163.9827,164.1116,55505.0
2024-09-23 15:15:00,165.52,165.64,165.47,165.63,20481.0,164.1017,164.2206,164.0521,164.2107,20481.0
2024-09-23 15:20:00,165.64,165.65,165.48,165.48,23993.0,164.2206,164.2305,164.062,164.062,23993.0
2024-09-23 15:25:00,165.51,165.57,165.42,165.51,34411.0,164.0917,164.1512,164.0025,164.0917,34411.0
2024-09-23 15:30:00,165.53,165.71,165.47,165.71,39080.0,164.1116,164.29,164.0521,164.29,39080.0
2024-09-23 15:35:00,165.7,165.8,165.65,165.72,57796.0,164.2801,164.3793,164.2305,164.2999,57796.0
2024-09-23 15:40:00,165.72,165.77,165.58,165.62,46332.0,164.2999,164.3495,164.1611,164.2008,46332.0
2024-09-23 15:45:00,165.61,165.78,165.58,165.78,58973.0,164.1909,164.3594,164.1611,164.3594,58973.0
2024-09-23 15:50:00,165.79,165.81,165.43,165.47,113900.0,164.3693,164.3892,164.0124,164.0521,113900.0
2024-09-23 15:55:00,165.48,165.98,165.45,165.94,386446.0,164.062,164.5577,164.0323,164.5181,386446.0
2024-09-24 09:30:00,165.74,166.1,165.12,165.14,201010.0,164.3198,164.6767,163.7051,163.7249,201010.0
2024-09-24 09:35:00,165.21,165.43,164.83,164.95,56817.0,163.7943,164.0124,163.4176,163.5365,56817.0
2024-09-24 09:40:00,165.0,165.04,164.72,164.85,50155.0,163.5861,163.6258,163.3085,163.4374,50155.0
2024-09-24 09:45:00,164.87,165.35,164.84,165.0,70651.0,163.4572,163.9331,163.4275,163.5861,70651.0
2024-09-24 09:50:00,164.98,165.18,164.6,164.6,71349.0,163.5663,163.7646,163.1895,163.1895,71349.0
2024-09-24 09:55:00,164.6,164.76,164.31,164.4,85085.0,163.1895,163.3482,162.902,162.9913,85085.0
2024-09-24 10:00:00,164.34,164.69,163.92,164.16,92923.0,162.9318,163.2788,162.5154,162.7533,92923.0
2024-09-24 10:05:00,164.18,164.41,164.14,164.19,71436.0,162.7731,163.0012,162.7335,162.7831,71436.0
2024-09-24 10:10:00,164.24,164.55,164.18,164.36,39620.0,162.8326,163.14,162.7731,162.9516,39620.0
2024-09-24 10:15:00,164.36,164.61,164.27,164.5,37707.0,162.9516,163.1995,162.8624,163.0904,37707.0
2024-09-24 10:20:00,164.49,164.57,164.05,164.21,50258.0,163.0805,163.1598,162.6443,162.8029,50258.0
2024-09-24 10:25:00,164.22,164.25,164.07,164.13,50923.0,162.8128,162.8425,162.6641,162.7236,50923.0
2024-09-24 10:30:00,164.13,164.38,164.12,164.32,46993.0,162.7236,162.9714,162.7137,162.9119,46993.0
2024-09-24 10:35:00,164.31,164.6,164.29,164.53,50535.0,162.902,163.1895,162.8822,163.1201,50535.0
2024-09-24 10:40:00,164.5,164.6,164.29,164.33,50838.0,163.0904,163.1895,162.8822,162.9219,50838.0
2024-09-24 10:45:00,164.29,164.98,164.24,164.95,57970.0,162.8822,163.5663,162.8326,163.5365,57970.0
2024-09-24 10:50:00,164.97,165.22,164.9,165.06,96650.0,163.5564,163.8042,163.487,163.6456,96650.0
2024-09-24 10:55:00,165.06,165.44,165.06,165.37,50953.0,163.6456,164.0223,163.6456,163.9529,50953.0
2024-09-24 11:00:00,165.35,165.5,165.23,165.5,55078.0,163.9331,164.0818,163.8141,164.0818,55078.0
2024-09-24 11:05:00,165.52,165.64,165.42,165.63,47244.0,164.1017,164.2206,164.0025,164.2107,47244.0
2024-09-24 11:10:00,165.63,165.7,165.24,165.27,54098.0,164.2107,164.2801,163.8241,163.8538,54098.0
2024-09-24 11:15:00,165.26,165.32,165.03,165.09,35735.0,163.8439,163.9034,163.6159,163.6753,35735.0
2024-09-24 11:20:00,165.08,165.1,164.95,165.04,39579.0,163.6654,163.6853,163.5365,163.6258,39579.0
2024-09-24 11:25:00,165.01,165.09,164.93,165.0,23531.0,163.596,163.6753,163.5167,163.5861,23531.0
2024-09-24 11:30:00,165.01,165.17,165.0,165.11,29650.0,163.596,163.7547,163.5861,163.6952,29650.0
2024-09-24 11:35:00,165.08,165.1,164.95,164.96,23912.0,163.6654,163.6853,163.5365,163.5465,23912.0
2024-09-24 11:40:00,164.95,165.12,164.91,164.99,35535.0,163.5365,163.7051,163.4969,163.5762,35535.0
2024-09-24 11:45:00,164.99,165.11,164.98,165.0,35369.0,163.5762,163.6952,163.5663,163.5861,35369.0
2024-09-24 11:50:00,165.0,165.43,164.99,165.43,29910.0,163.5861,164.0124,163.5762,164.0124,29910.0
2024-09-24 11:55:00,165.43,165.58,165.32,165.51,36863.0,164.0124,164.1611,163.9034,164.0917,36863.0
2024-09-24 12:00:00,165.53,165.61,165.27,165.41,31253.0,164.1116,164.1909,163.8538,163.9926,31253.0
2024-09-24 12:05:00,165.41,165.42,165.27,165.29,27813.0,163.9926,164.0025,163.8538,163.8736,27813.0
2024-09-24 12:10:00,165.28,165.37,165.23,165.34,28910.0,163.8637,163.9529,163.8141,163.9232,28910.0
2024-09-24 12:15:00,165.34,165.45,165.33,165.37,18890.0,163.9232,164.0323,163.9133,163.9529,18890.0
2024-09-24 12:20:00,165.37,165.51,165.36,165.41,25666.0,163.9529,164.0917,163.943,163.9926,25666.0
2024-09-24 12:25:00,165.41,165.41,165.26,165.31,18249.0,163.9926,163.9926,163.8439,163.8935,18249.0
2024-09-24 12:30:00,165.28,165.44,165.27,165.39,21864.0,163.8637,164.0223,163.8538,163.9728,21864.0
2024-09-24 12:35:00,165.39,165.59,165.37,165.51,28563.0,163.9728,164.1711,163.9529,164.0917,28563.0
2024-09-24 12:40:00,165.5,165.69,165.46,165.69,27193.0,164.0818,164.2702,164.0422,164.2702,27193.0
2024-09-24 12:45:00,165.67,165.73,165.58,165.6,16078.0,164.2504,164.3099,164.1611,164.181,16078.0
2024-09-24 12:50:00,165.61,165.65,165.48,165.48,39400.0,164.1909,164.2305,164.062,164.062,39400.0
2024-09-24 12:55:00,165.48,165.49,165.27,165.3,27919.0,164.062,164.0719,163.8538,163.8835,27919.0
2024-09-24 13:00:00,165.3,165.41,165.26,165.37,23595.0,163.8835,163.9926,163.8439,163.9529,23595.0
2024-09-24 13:05:00,165.37,165.51,165.33,165.4,33866.0,163.9529,164.0917,163.9133,163.9827,33866.0
2024-09-24 13:10:00,165.4,165.54,165.38,165.52,30215.0,163.9827,164.1215,163.9629,164.1017,30215.0
2024-09-24 13:15:00,165.48,165.65,165.46,165.62,29804.0,164.062,164.2305,164.0422,164.2008,29804.0
2024-09-24 13:20:00,165.62,165.64,165.52,165.58,23502.0,164.2008,164.2206,164.1017,164.1611,23502.0
2024-09-24 13:25:00,165.59,165.66,165.57,165.63,16784.0,164.1711,164.2405,164.1512,164.2107,16784.0
2024-09-24 13:30:00,165.64,165.68,165.47,165.52,34517.0,164.2206,164.2603,164.0521,164.1017,34517.0
2024-09-24 13:35:00,165.54,165.76,165.51,165.73,39942.0,164.1215,164.3396,164.0917,164.3099,39942.0
2024-09-24 13:40:00,165.76,165.97,165.73,165.95,36760.0,164.3396,164.5478,164.3099,164.528,36760.0
2024-09-24 13:45:00,165.92,165.95,165.61,165.65,22959.0,164.4982,164.528,164.1909,164.2305,22959.0
2024-09-24 13:50:00,165.64,165.68,165.6,165.65,26142.0,164.2206,164.2603,164.181,164.2305,26142.0
2024-09-24 13:55:00,165.64,165.64,165.55,165.58,23312.0,164.2206,164.2206,164.1314,164.1611,23312.0
2024-09-24 14:00:00,165.59,165.68,165.52,165.6,17597.0,164.1711,164.2603,164.1017,164.181,17597.0
2024-09-24 14:05:00,165.59,165.65,165.52,165.55,23124.0,164.1711,164.2305,164.1017,164.1314,23124.0
2024-09-24 14:10:00,165.54,165.55,165.35,165.39,29663.0,164.1215,164.1314,163.9331,163.9728,29663.0
2024-09-24 14:15:00,165.38,165.57,165.37,165.57,27673.0,163.9629,164.1512,163.9529,164.1512,27673.0
2024-09-24 14:20:00,165.57,165.7,165.57,165.65,22674.0,164.1512,164.2801,164.1512,164.2305,22674.0
2024-09-24 14:25:00,165.67,165.71,165.56,165.68,33288.0,164.2504,164.29,164.1413,164.2603,33288.0
2024-09-24 14:30:00,165.66,165.67,165.39,165.47,30410.0,164.2405,164.2504,163.9728,164.0521,30410.0
2024-09-24 14:35:00,165.49,165.64,165.48,165.64,14160.0,164.0719,164.2206,164.062,164.2206,14160.0
2024-09-24 14:40:00,165.67,165.7,165.59,165.61,17853.0,164.2504,164.2801,164.1711,164.1909,17853.0
2024-09-24 14:45:00,165.63,165.63,165.49,165.49,25373.0,164.2107,164.2107,164.0719,164.0719,25373.0
2024-09-24 14:50:00,165.48,165.59,165.44,165.58,22469.0,164.062,164.1711,164.0223,164.1611,22469.0
2024-09-24 14:55:00,165.59,165.59,165.44,165.53,25924.0,164.1711,164.1711,164.0223,164.1116,25924.0
2024-09-24 15:00:00,165.53,165.55,165.41,165.47,30657.0,164.1116,164.1314,163.9926,164.0521,30657.0
2024-09-24 15:05:00,165.47,165.53,165.43,165.43,24027.0,164.0521,164.1116,164.0124,164.0124,24027.0
2024-09-24 15:10:00,165.41,165.44,165.33,165.41,21426.0,163.9926,164.0223,163.9133,163.9926,21426.0
2024-09-24 15:15:00,165.42,165.46,165.32,165.34,18975.0,164.0025,164.0422,163.9034,163.9232,18975.0
2024-09-24 15:20:00,165.32,165.39,165.3,165.33,22313.0,163.9034,163.9728,163.8835,163.9133,22313.0
2024-09-24 15:25:00,165.33,165.33,165.21,165.31,28756.0,163.9133,163.9133,163.7943,163.8935,28756.0
2024-09-24 15:30:00,165.31,165.41,165.28,165.32,27601.0,163.8935,163.9926,163.8637,163.9034,27601.0
2024-09-24 15:35:00,165.32,165.44,165.31,165.36,31033.0,163.9034,164.0223,163.8935,163.943,31033.0
2024-09-24 15:40:00,165.36,165.44,165.35,165.4,24693.0,163.943,164.0223,163.9331,163.9827,24693.0
2024-09-24 15:45:00,165.4,165.43,165.28,165.4,45109.0,163.9827,164.0124,163.8637,163.9827,45109.0
2024-09-24 15:50:00,165.41,165.48,165.31,165.42,88079.0,163.9926,164.062,163.8935,164.0025,88079.0
2024-09-24 15:55:00,165.42,165.82,165.41,165.8,301542.0,164.0025,164.3991,163.9926,164.3793,301542.0
2024-09-25 09:30:00,167.69,167.7,166.75,167.05,283810.0,166.2531,166.263,165.3211,165.6185,283810.0
2024-09-25 09:35:00,167.05,167.37,166.26,166.44,131817.0,165.6185,165.9358,164.8353,165.0138,131817.0
2024-09-25 09:40:00,166.46,167.67,166.26,167.5,114553.0,165.0336,166.2332,164.8353,166.0647,114553.0
2024-09-25 09:45:00,167.58,167.9,167.39,167.42,90113.0,166.144,166.4613,165.9556,165.9854,90113.0
2024-09-25 09:50:00,167.42,167.98,167.36,167.61,79181.0,165.9854,166.5406,165.9259,166.1737,79181.0
2024-09-25 09:55:00,167.59,168.07,167.52,167.63,122606.0,166.1539,166.6298,166.0845,166.1936,122606.0
2024-09-25 10:00:00,167.63,167.77,167.03,167.29,84761.0,166.1936,166.3324,165.5987,165.8565,84761.0
2024-09-25 10:05:00,167.33,167.93,167.28,167.75,89488.0,165.8961,166.491,165.8466,166.3125,89488.0
2024-09-25 10:10:00,167.78,168.01,167.71,167.98,78738.0,166.3423,166.5703,166.2729,166.5406,78738.0
2024-09-25 10:15:00,167.98,168.38,167.98,168.17,105796.0,166.5406,166.9371,166.5406,166.7289,105796.0
2024-09-25 10:20:00,168.18,168.42,167.97,168.32,75269.0,166.7389,166.9768,166.5307,166.8777,75269.0
2024-09-25 10:25:00,168.36,168.36,168.02,168.02,66896.0,166.9173,166.9173,166.5802,166.5802,66896.0
2024-09-25 10:30:00,168.02,168.26,167.87,168.12,60246.0,166.5802,166.8182,166.4315,166.6794,60246.0
2024-09-25 10:35:00,168.1,168.69,168.08,168.6,96148.0,166.6595,167.2445,166.6397,167.1553,96148.0
2024-09-25 10:40:00,168.59,168.75,168.45,168.53,68028.0,167.1453,167.304,167.0065,167.0859,68028.0
2024-09-25 10:45:00,168.53,168.64,168.05,168.06,66213.0,167.0859,167.1949,166.61,166.6199,66213.0
2024-09-25 10:50:00,168.09,168.63,168.08,168.55,42507.0,166.6496,167.185,166.6397,167.1057,42507.0
2024-09-25 10:55:00,168.5,168.65,168.44,168.6,30931.0,167.0561,167.2048,166.9966,167.1553,30931.0
2024-09-25 11:00:00,168.59,168.59,168.12,168.17,45139.0,167.1453,167.1453,166.6794,166.7289,45139.0
2024-09-25 11:05:00,168.17,168.47,168.02,168.03,33851.0,166.7289,167.0264,166.5802,166.5901,33851.0
2024-09-25 11:10:00,168.02,168.12,167.85,168.02,50609.0,166.5802,166.6794,166.4117,166.5802,50609.0
2024-09-25 11:15:00,167.99,168.0,167.7,167.89,39138.0,166.5505,166.5604,166.263,166.4513,39138.0
2024-09-25 11:20:00,167.89,167.89,167.55,167.55,44382.0,166.4513,166.4513,166.1143,166.1143,44382.0
2024-09-25 11:25:00,167.55,167.63,167.3,167.38,32119.0,166.1143,166.1936,165.8664,165.9457,32119.0
2024-09-25 11:30:00,167.44,167.6,167.36,167.48,22919.0,166.0052,166.1638,165.9259,166.0449,22919.0
2024-09-25 11:35:00,167.48,167.83,167.43,167.71,37217.0,166.0449,166.3919,165.9953,166.2729,37217.0
2024-09-25 11:40:00,167.71,167.73,167.48,167.56,21362.0,166.2729,166.2927,166.0449,166.1242,21362.0
2024-09-25 11:45:00,167.56,167.64,167.5,167.63,19971.0,166.1242,166.2035,166.0647,166.1936,19971.0
2024-09-25 11:50:00,167.59,167.61,167.24,167.34,28981.0,166.1539,166.1737,165.8069,165.9061,28981.0
2024-09-25 11:55:00,167.37,167.4,167.25,167.32,15024.0,165.9358,165.9655,165.8168,165.8862,15024.0
2024-09-25 12:00:00,167.27,167.29,167.11,167.11,18425.0,165.8367,165.8565,165.678,165.678,18425.0
2024-09-25 12:05:00,167.11,167.11,166.89,167.01,61321.0,165.678,165.678,165.4599,165.5789,61321.0
2024-09-25 12:10:00,166.99,167.03,166.86,166.87,11216.0,165.5591,165.5987,165.4302,165.4401,11216.0
2024-09-25 12:15:00,166.9,166.91,166.81,166.84,12907.0,165.4698,165.4797,165.3806,165.4103,12907.0
2024-09-25 12:20:00,166.87,166.99,166.84,166.87,22309.0,165.4401,165.5591,165.4103,165.4401,22309.0
2024-09-25 12:25:00,166.9,166.92,166.72,166.8,20974.0,165.4698,165.4897,165.2914,165.3707,20974.0
2024-09-25 12:30:00,166.79,166.91,166.79,166.89,19597.0,165.3608,165.4797,165.3608,165.4599,19597.0
2024-09-25 12:35:00,166.89,166.9,166.51,166.52,31948.0,165.4599,165.4698,165.0832,165.0931,31948.0
2024-09-25 12:40:00,166.5,166.56,166.32,166.46,50806.0,165.0733,165.1327,164.8948,165.0336,50806.0
2024-09-25 12:45:00,166.47,166.58,166.42,166.48,37625.0,165.0435,165.1526,164.9939,165.0534,37625.0
2024-09-25 12:50:00,166.48,166.76,166.48,166.71,18848.0,165.0534,165.331,165.0534,165.2815,18848.0
2024-09-25 12:55:00,166.73,166.73,166.4,166.42,22049.0,165.3013,165.3013,164.9741,164.9939,22049.0
2024-09-25 13:00:00,166.42,166.49,166.23,166.43,35825.0,164.9939,165.0633,164.8056,165.0039,35825.0
2024-09-25 13:05:00,166.41,166.54,166.32,166.36,21403.0,164.984,165.1129,164.8948,164.9345,21403.0
2024-09-25 13:10:00,166.34,166.4,166.23,166.32,22931.0,164.9146,164.9741,164.8056,164.8948,22931.0
2024-09-25 13:15:00,166.3,166.34,166.17,166.23,31253.0,164.875,164.9146,164.7461,164.8056,31253.0
2024-09-25 13:20:00,166.19,166.46,166.18,166.38,18071.0,164.7659,165.0336,164.756,164.9543,18071.0
2024-09-25 13:25:00,166.37,166.6,166.34,166.58,34635.0,164.9444,165.1724,164.9146,165.1526,34635.0
2024-09-25 13:30:00,166.54,166.85,166.46,166.51,41841.0,165.1129,165.4203,165.0336,165.0832,41841.0
2024-09-25 13:35:00,166.38,166.46,166.21,166.34,22006.0,164.9543,165.0336,164.7857,164.9146,22006.0
2024-09-25 13:40:00,166.34,166.35,166.01,166.17,59853.0,164.9146,164.9245,164.5875,164.7461,59853.0
2024-09-25 13:45:00,166.14,166.34,166.01,166.34,56583.0,164.7163,164.9146,164.5875,164.9146,56583.0
2024-09-25 13:50:00,166.34,166.4,166.22,166.37,32417.0,164.9146,164.9741,164.7957,164.9444,32417.0
2024-09-25 13:55:00,166.35,166.49,166.19,166.27,25592.0,164.9245,165.0633,164.7659,164.8452,25592.0
2024-09-25 14:00:00,166.29,166.3,166.05,166.12,33119.0,164.8651,164.875,164.6271,164.6965,33119.0
2024-09-25 14:05:00,166.11,166.21,166.03,166.09,18604.0,164.6866,164.7857,164.6073,164.6668,18604.0
2024-09-25 14:10:00,166.09,166.21,165.81,165.91,83034.0,164.6668,164.7857,164.3892,164.4883,83034.0
2024-09-25 14:15:00,165.91,166.11,165.8,166.08,19160.0,164.4883,164.6866,164.3793,164.6569,19160.0
2024-09-25 14:20:00,166.11,166.11,165.94,165.98,17035.0,164.6866,164.6866,164.5181,164.5577,17035.0
2024-09-25 14:25:00,165.96,166.1,165.87,166.02,37544.0,164.5379,164.6767,164.4487,164.5974,37544.0
2024-09-25 14:30:00,166.03,166.15,166.02,166.1,41012.0,164.6073,164.7263,164.5974,164.6767,41012.0
2024-09-25 14:35:00,166.13,166.24,166.09,166.17,36044.0,164.7064,164.8155,164.6668,164.7461,36044.0
2024-09-25 14:40:00,166.2,166.29,166.18,166.25,16925.0,164.7758,164.8651,164.756,164.8254,16925.0
2024-09-25 14:45:00,166.26,166.33,166.21,166.33,19503.0,164.8353,164.9047,164.7857,164.9047,19503.0
2024-09-25 14:50:00,166.33,166.4,166.16,166.21,33210.0,164.9047,164.9741,164.7362,164.7857,33210.0
2024-09-25 14:55:00,166.21,166.21,166.07,166.16,19188.0,164.7857,164.7857,164.6469,164.7362,19188.0
2024-09-25 15:00:00,166.14,166.3,166.12,166.24,20970.0,164.7163,164.875,164.6965,164.8155,20970.0
2024-09-25 15:05:00,166.24,166.26,165.95,165.96,19474.0,164.8155,164.8353,164.528,164.5379,19474.0
2024-09-25 15:10:00,165.97,166.05,165.96,166.01,27915.0,164.5478,164.6271,164.5379,164.5875,27915.0
2024-09-25 15:15:00,166.01,166.07,165.92,165.93,27292.0,164.5875,164.6469,164.4982,164.5081,27292.0
2024-09-25 15:20:00,165.94,166.02,165.87,165.97,29995.0,164.5181,164.5974,164.4487,164.5478,29995.0
2024-09-25 15:25:00,165.98,166.11,165.92,166.05,31690.0,164.5577,164.6866,164.4982,164.6271,31690.0
2024-09-25 15:30:00,166.04,166.06,165.85,166.02,49807.0,164.6172,164.637,164.4288,164.5974,49807.0
2024-09-25 15:35:00,166.02,166.02,165.79,165.86,54161.0,164.5974,164.5974,164.3693,164.4387,54161.0
2024-09-25 15:40:00,165.85,166.06,165.76,165.96,72399.0,164.4288,164.637,164.3396,164.5379,72399.0
2024-09-25 15:45:00,165.96,166.01,165.66,165.73,99196.0,164.5379,164.5875,164.2405,164.3099,99196.0
2024-09-25 15:50:00,165.76,166.03,165.69,165.88,116859.0,164.3396,164.6073,164.2702,164.4586,116859.0
2024-09-25 15:55:00,165.89,166.3,165.72,166.25,350297.0,164.4685,164.875,164.2999,164.8254,350297.0
2024-09-26 09:30:00,167.65,167.65,166.48,167.06,228698.0,166.2134,166.2134,165.0534,165.6285,228698.0
2024-09-26 09:35:00,167.09,167.5,166.91,167.5,91210.0,165.6582,166.0647,165.4797,166.0647,91210.0
2024-09-26 09:40:00,167.43,167.57,167.14,167.28,109783.0,165.9953,166.1341,165.7078,165.8466,109783.0
2024-09-26 09:45:00,167.28,167.69,166.98,167.62,84690.0,165.8466,166.2531,165.5491,166.1837,84690.0
2024-09-26 09:50:00,167.65,168.1,167.57,168.06,133780.0,166.2134,166.6595,166.1341,166.6199,133780.0
2024-09-26 09:55:00,168.09,168.35,167.93,168.2,89488.0,166.6496,166.9074,166.491,166.7587,89488.0
2024-09-26 10:00:00,168.2,168.28,167.66,167.98,87869.0,166.7587,166.838,166.2233,166.5406,87869.0
2024-09-26 10:05:00,167.93,168.07,167.77,168.06,69357.0,166.491,166.6298,166.3324,166.6199,69357.0
2024-09-26 10:10:00,167.99,168.14,167.92,167.94,62295.0,166.5505,166.6992,166.4811,166.5009,62295.0
2024-09-26 10:15:00,167.94,168.15,167.72,167.74,60517.0,166.5009,166.7091,166.2828,166.3026,60517.0
2024-09-26 10:20:00,167.74,167.94,167.65,167.86,46731.0,166.3026,166.5009,166.2134,166.4216,46731.0
2024-09-26 10:25:00,167.87,168.05,167.54,167.63,91135.0,166.4315,166.61,166.1043,166.1936,91135.0
2024-09-26 10:30:00,167.68,167.92,167.61,167.87,72712.0,166.2431,166.4811,166.1737,166.4315,72712.0
2024-09-26 10:35:00,167.84,168.14,167.75,168.07,66299.0,166.4018,166.6992,166.3125,166.6298,66299.0
2024-09-26 10:40:00,168.06,168.19,167.98,168.15,90570.0,166.6199,166.7488,166.5406,166.7091,90570.0
2024-09-26 10:45:00,168.17,168.23,167.98,168.07,69643.0,166.7289,166.7884,166.5406,166.6298,69643.0
2024-09-26 10:50:00,168.06,168.08,166.99,167.18,218685.0,166.6199,166.6397,165.5591,165.7474,218685.0
2024-09-26 10:55:00,167.16,167.46,167.07,167.25,45951.0,165.7276,166.025,165.6384,165.8168,45951.0
2024-09-26 11:00:00,167.27,167.45,167.18,167.25,63167.0,165.8367,166.0151,165.7474,165.8168,63167.0
2024-09-26 11:05:00,167.25,167.42,167.18,167.39,24377.0,165.8168,165.9854,165.7474,165.9556,24377.0
2024-09-26 11:10:00,167.4,167.45,167.13,167.16,44760.0,165.9655,166.0151,165.6979,165.7276,44760.0
2024-09-26 11:15:00,167.18,167.33,167.02,167.25,37587.0,165.7474,165.8961,165.5888,165.8168,37587.0
2024-09-26 11:20:00,167.24,167.5,167.21,167.3,45736.0,165.8069,166.0647,165.7772,165.8664,45736.0
2024-09-26 11:25:00,167.31,167.68,167.26,167.46,91334.0,165.8763,166.2431,165.8267,166.025,91334.0
2024-09-26 11:30:00,167.51,167.55,167.31,167.47,29626.0,166.0746,166.1143,165.8763,166.0349,29626.0
2024-09-26 11:35:00,167.44,167.6,167.44,167.5,20937.0,166.0052,166.1638,166.0052,166.0647,20937.0
2024-09-26 11:40:00,167.5,167.65,167.46,167.62,58355.0,166.0647,166.2134,166.025,166.1837,58355.0
2024-09-26 11:45:00,167.6,167.65,167.37,167.5,54184.0,166.1638,166.2134,165.9358,166.0647,54184.0
2024-09-26 11:50:00,167.49,167.67,167.32,167.66,112091.0,166.0548,166.2332,165.8862,166.2233,112091.0
2024-09-26 11:55:00,167.66,167.72,167.56,167.69,23794.0,166.2233,166.2828,166.1242,166.2531,23794.0
2024-09-26 12:00:00,167.69,167.71,167.45,167.46,52171.0,166.2531,166.2729,166.0151,166.025,52171.0
2024-09-26 12:05:00,167.45,167.64,167.44,167.56,25109.0,166.0151,166.2035,166.0052,166.1242,25109.0
2024-09-26 12:10:00,167.55,167.58,167.4,167.47,44954.0,166.1143,166.144,165.9655,166.0349,44954.0
2024-09-26 12:15:00,167.42,167.45,167.34,167.37,21788.0,165.9854,166.0151,165.9061,165.9358,21788.0
2024-09-26 12:20:00,167.38,167.5,167.36,167.48,23735.0,165.9457,166.0647,165.9259,166.0449,23735.0
2024-09-26 12:25:00,167.45,167.49,167.36,167.38,25611.0,166.0151,166.0548,165.9259,165.9457,25611.0
2024-09-26 12:30:00,167.37,167.48,167.34,167.38,33433.0,165.9358,166.0449,165.9061,165.9457,33433.0
2024-09-26 12:35:00,167.41,167.46,167.36,167.42,29302.0,165.9755,166.025,165.9259,165.9854,29302.0
2024-09-26 12:40:00,167.39,167.48,167.35,167.46,29632.0,165.9556,166.0449,165.916,166.025,29632.0
2024-09-26 12:45:00,167.46,167.52,167.4,167.4,15288.0,166.025,166.0845,165.9655,165.9655,15288.0
2024-09-26 12:50:00,167.4,167.47,167.34,167.38,44931.0,165.9655,166.0349,165.9061,165.9457,44931.0
2024-09-26 12:55:00,167.4,167.48,167.36,167.47,25742.0,165.9655,166.0449,165.9259,166.0349,25742.0
2024-09-26 13:00:00,167.46,167.5,167.39,167.49,23381.0,166.025,166.0647,165.9556,166.0548,23381.0
2024-09-26 13:05:00,167.51,167.67,167.51,167.53,29076.0,166.0746,166.2332,166.0746,166.0944,29076.0
2024-09-26 13:10:00,167.53,167.53,167.33,167.42,43646.0,166.0944,166.0944,165.8961,165.9854,43646.0
2024-09-26 13:15:00,167.41,167.5,167.07,167.14,22890.0,165.9755,166.0647,165.6384,165.7078,22890.0
2024-09-26 13:20:00,167.17,167.26,167.0,167.0,19792.0,165.7375,165.8267,165.569,165.569,19792.0
2024-09-26 13:25:00,167.04,167.16,166.93,167.14,20382.0,165.6086,165.7276,165.4996,165.7078,20382.0
2024-09-26 13:30:00,167.17,167.39,167.13,167.25,29506.0,165.7375,165.9556,165.6979,165.8168,29506.0
2024-09-26 13:35:00,167.28,167.57,167.27,167.43,65347.0,165.8466,166.1341,165.8367,165.9953,65347.0
2024-09-26 13:40:00,167.44,167.48,167.34,167.42,15370.0,166.0052,166.0449,165.9061,165.9854,15370.0
2024-09-26 13:45:00,167.43,167.5,167.4,167.47,11641.0,165.9953,166.0647,165.9655,166.0349,11641.0
2024-09-26 13:50:00,167.47,167.54,167.38,167.48,21598.0,166.0349,166.1043,165.9457,166.0449,21598.0
2024-09-26 13:55:00,167.47,167.49,167.37,167.4,11547.0,166.0349,166.0548,165.9358,165.9655,11547.0
2024-09-26 14:00:00,167.39,167.48,167.38,167.42,12874.0,165.9556,166.0449,165.9457,165.9854,12874.0
2024-09-26 14:05:00,167.42,167.49,167.42,167.44,17175.0,165.9854,166.0548,165.9854,166.0052,17175.0
2024-09-26 14:10:00,167.45,167.71,167.43,167.6,34675.0,166.0151,166.2729,165.9953,166.1638,34675.0
2024-09-26 14:15:00,167.6,167.77,167.59,167.63,10685.0,166.1638,166.3324,166.1539,166.1936,10685.0
2024-09-26 14:20:00,167.65,167.77,167.61,167.75,43484.0,166.2134,166.3324,166.1737,166.3125,43484.0
2024-09-26 14:25:00,167.76,167.77,167.67,167.68,20582.0,166.3225,166.3324,166.2332,166.2431,20582.0
2024-09-26 14:30:00,167.67,167.7,167.59,167.65,12177.0,166.2332,166.263,166.1539,166.2134,12177.0
2024-09-26 14:35:00,167.65,167.71,167.58,167.68,11801.0,166.2134,166.2729,166.144,166.2431,11801.0
2024-09-26 14:40:00,167.66,167.67,167.49,167.56,30041.0,166.2233,166.2332,166.0548,166.1242,30041.0
2024-09-26 14:45:00,167.56,167.61,167.55,167.58,23933.0,166.1242,166.1737,166.1143,166.144,23933.0
2024-09-26 14:50:00,167.56,167.62,167.48,167.55,30481.0,166.1242,166.1837,166.0449,166.1143,30481.0
2024-09-26 14:55:00,167.54,167.74,167.54,167.71,25629.0,166.1043,166.3026,166.1043,166.2729,25629.0
2024-09-26 15:00:00,167.72,167.74,167.62,167.69,30022.0,166.2828,166.3026,166.1837,166.2531,30022.0
2024-09-26 15:05:00,167.67,167.74,167.66,167.71,30169.0,166.2332,166.3026,166.2233,166.2729,30169.0
2024-09-26 15:10:00,167.71,167.81,167.71,167.75,32134.0,166.2729,166.372,166.2729,166.3125,32134.0
2024-09-26 15:15:00,167.74,167.79,167.7,167.76,28582.0,166.3026,166.3522,166.263,166.3225,28582.0
2024-09-26 15:20:00,167.77,167.78,167.7,167.72,32435.0,166.3324,166.3423,166.263,166.2828,32435.0
2024-09-26 15:25:00,167.72,167.83,167.66,167.83,41117.0,166.2828,166.3919,166.2233,166.3919,41117.0
2024-09-26 15:30:00,167.84,167.98,167.79,167.97,67655.0,166.4018,166.5406,166.3522,166.5307,67655.0
2024-09-26 15:35:00,167.96,168.14,167.91,167.95,60448.0,166.5207,166.6992,166.4712,166.5108,60448.0
2024-09-26 15:40:00,167.96,168.05,167.74,167.76,50605.0,166.5207,166.61,166.3026,166.3225,50605.0
2024-09-26 15:45:00,167.77,168.2,167.77,168.2,75127.0,166.3324,166.7587,166.3324,166.7587,75127.0
2024-09-26 15:50:00,168.22,168.28,168.12,168.25,173440.0,166.7785,166.838,166.6794,166.8083,173440.0
2024-09-26 15:55:00,168.25,168.36,168.1,168.1,297889.0,166.8083,166.9173,166.6595,166.6595,297889.0
2024-09-27 09:30:00,168.09,168.35,166.91,167.14,200645.0,166.6496,166.9074,165.4797,165.7078,200645.0
2024-09-27 09:35:00,167.12,167.33,166.75,167.1,75617.0,165.6879,165.8961,165.3211,165.6681,75617.0
2024-09-27 09:40:00,167.05,167.43,167.03,167.34,45619.0,165.6185,165.9953,165.5987,165.9061,45619.0
2024-09-27 09:45:00,167.33,167.44,167.08,167.43,70228.0,165.8961,166.0052,165.6483,165.9953,70228.0
2024-09-27 09:50:00,167.38,167.52,166.98,167.1,81502.0,165.9457,166.0845,165.5491,165.6681,81502.0
2024-09-27 09:55:00,167.05,167.33,166.97,167.31,107790.0,165.6185,165.8961,165.5392,165.8763,107790.0
2024-09-27 10:00:00,167.2,167.46,167.09,167.22,63574.0,165.7673,166.025,165.6582,165.7871,63574.0
2024-09-27 10:05:00,167.21,167.43,167.0,167.09,68012.0,165.7772,165.9953,165.569,165.6582,68012.0
2024-09-27 10:10:00,167.11,167.38,167.04,167.33,79488.0,165.678,165.9457,165.6086,165.8961,79488.0
2024-09-27 10:15:00,167.33,167.59,167.14,167.19,54855.0,165.8961,166.1539,165.7078,165.7573,54855.0
2024-09-27 10:20:00,167.17,167.22,167.08,167.21,69085.0,165.7375,165.7871,165.6483,165.7772,69085.0
2024-09-27 10:25:00,167.21,167.23,167.06,167.12,63793.0,165.7772,165.797,165.6285,165.6879,63793.0
2024-09-27 10:30:00,167.12,167.23,166.85,166.85,94357.0,165.6879,165.797,165.4203,165.4203,94357.0
2024-09-27 10:35:00,166.85,166.96,166.51,166.68,74176.0,165.4203,165.5293,165.0832,165.2517,74176.0
2024-09-27 10:40:00,166.65,166.75,166.59,166.74,37294.0,165.222,165.3211,165.1625,165.3112,37294.0
2024-09-27 10:45:00,166.74,166.85,166.6,166.73,39320.0,165.3112,165.4203,165.1724,165.3013,39320.0
2024-09-27 10:50:00,166.73,166.94,166.64,166.87,29945.0,165.3013,165.5095,165.2121,165.4401,29945.0
2024-09-27 10:55:00,166.9,167.17,166.77,167.16,41875.0,165.4698,165.7375,165.3409,165.7276,41875.0
2024-09-27 11:00:00,167.17,167.36,167.11,167.34,49859.0,165.7375,165.9259,165.678,165.9061,49859.0
2024-09-27 11:05:00,167.32,167.58,167.07,167.55,51056.0,165.8862,166.144,165.6384,166.1143,51056.0
2024-09-27 11:10:00,167.55,167.68,167.49,167.58,55858.0,166.1143,166.2431,166.0548,166.144,55858.0
2024-09-27 11:15:00,167.54,167.75,167.5,167.71,57200.0,166.1043,166.3125,166.0647,166.2729,57200.0
2024-09-27 11:20:00,167.71,167.99,167.7,167.88,90287.0,166.2729,166.5505,166.263,166.4414,90287.0
2024-09-27 11:25:00,167.85,167.86,167.61,167.79,51762.0,166.4117,166.4216,166.1737,166.3522,51762.0
2024-09-27 11:30:00,167.77,167.77,167.49,167.53,127873.0,166.3324,166.3324,166.0548,166.0944,127873.0
2024-09-27 11:35:00,167.55,167.85,167.5,167.75,68294.0,166.1143,166.4117,166.0647,166.3125,68294.0
2024-09-27 11:40:00,167.75,167.76,167.6,167.75,21669.0,166.3125,166.3225,166.1638,166.3125,21669.0
2024-09-27 11:45:00,167.75,167.78,167.6,167.71,37267.0,166.3125,166.3423,166.1638,166.2729,37267.0
2024-09-27 11:50:00,167.69,167.87,167.64,167.83,34181.0,166.2531,166.4315,166.2035,166.3919,34181.0
2024-09-27 11:55:00,167.84,167.88,167.65,167.67,36411.0,166.4018,166.4414,166.2134,166.2332,36411.0
2024-09-27 12:00:00,167.68,167.78,167.62,167.74,32487.0,166.2431,166.3423,166.1837,166.3026,32487.0
2024-09-27 12:05:00,167.75,167.8,167.65,167.69,25221.0,166.3125,166.3621,166.2134,166.2531,25221.0
2024-09-27 12:10:00,167.68,167.91,167.64,167.84,45725.0,166.2431,166.4712,166.2035,166.4018,45725.0
2024-09-27 12:15:00,167.83,167.93,167.78,167.84,58934.0,166.3919,166.491,166.3423,166.4018,58934.0
2024-09-27 12:20:00,167.84,167.86,167.76,167.77,45305.0,166.4018,166.4216,166.3225,166.3324,45305.0
2024-09-27 12:25:00,167.78,167.97,167.72,167.96,33293.0,166.3423,166.5307,166.2828,166.5207,33293.0
2024-09-27 12:30:00,167.94,168.01,167.82,167.85,39356.0,166.5009,166.5703,166.3819,166.4117,39356.0
2024-09-27 12:35:00,167.85,167.94,167.83,167.92,32930.0,166.4117,166.5009,166.3919,166.4811,32930.0
2024-09-27 12:40:00,167.92,168.17,167.89,168.11,70599.0,166.4811,166.7289,166.4513,166.6695,70599.0
2024-09-27 12:45:00,168.11,168.34,168.09,168.26,72033.0,166.6695,166.8975,166.6496,166.8182,72033.0
2024-09-27 12:50:00,168.26,168.27,167.91,167.91,40779.0,166.8182,166.8281,166.4712,166.4712,40779.0
2024-09-27 12:55:00,167.91,168.04,167.91,168.0,19645.0,166.4712,166.6001,166.4712,166.5604,19645.0
2024-09-27 13:00:00,168.0,168.15,167.97,168.11,29330.0,166.5604,166.7091,166.5307,166.6695,29330.0
2024-09-27 13:05:00,168.12,168.13,167.8,168.02,31747.0,166.6794,166.6893,166.3621,166.5802,31747.0
2024-09-27 13:10:00,168.0,168.28,167.96,168.21,48347.0,166.5604,166.838,166.5207,166.7686,48347.0
2024-09-27 13:15:00,168.21,168.3,168.06,168.07,43336.0,166.7686,166.8578,166.6199,166.6298,43336.0
2024-09-27 13:20:00,168.06,168.06,167.97,168.02,20183.0,166.6199,166.6199,166.5307,166.5802,20183.0
2024-09-27 13:25:00,168.0,168.07,167.91,167.94,31194.0,166.5604,166.6298,166.4712,166.5009,31194.0
2024-09-27 13:30:00,167.95,168.06,167.86,168.06,30570.0,166.5108,166.6199,166.4216,166.6199,30570.0
2024-09-27 13:35:00,168.05,168.3,168.01,168.17,47060.0,166.61,166.8578,166.5703,166.7289,47060.0
2024-09-27 13:40:00,168.18,168.49,168.16,168.45,54902.0,166.7389,167.0462,166.719,167.0065,54902.0
2024-09-27 13:45:00,168.45,168.6,168.33,168.33,71711.0,167.0065,167.1553,166.8876,166.8876,71711.0
2024-09-27 13:50:00,168.31,168.38,168.24,168.27,43129.0,166.8677,166.9371,166.7983,166.8281,43129.0
2024-09-27 13:55:00,168.26,168.54,168.19,168.46,32271.0,166.8182,167.0958,166.7488,167.0165,32271.0
2024-09-27 14:00:00,168.4,168.51,168.32,168.35,30041.0,166.957,167.066,166.8777,166.9074,30041.0
2024-09-27 14:05:00,168.34,168.35,168.09,168.12,38891.0,166.8975,166.9074,166.6496,166.6794,38891.0
2024-09-27 14:10:00,168.12,168.15,168.0,168.05,45593.0,166.6794,166.7091,166.5604,166.61,45593.0
2024-09-27 14:15:00,168.05,168.07,167.91,168.05,29784.0,166.61,166.6298,166.4712,166.61,29784.0
2024-09-27 14:20:00,168.05,168.46,168.03,168.45,63250.0,166.61,167.0165,166.5901,167.0065,63250.0
2024-09-27 14:25:00,168.45,168.55,168.24,168.34,49955.0,167.0065,167.1057,166.7983,166.8975,49955.0
2024-09-27 14:30:00,168.36,168.38,168.05,168.18,52746.0,166.9173,166.9371,166.61,166.7389,52746.0
2024-09-27 14:35:00,168.18,168.18,167.94,168.06,50551.0,166.7389,166.7389,166.5009,166.6199,50551.0
2024-09-27 14:40:00,168.06,168.1,167.91,168.07,30633.0,166.6199,166.6595,166.4712,166.6298,30633.0
2024-09-27 14:45:00,168.05,168.24,168.05,168.21,39211.0,166.61,166.7983,166.61,166.7686,39211.0
2024-09-27 14:50:00,168.19,168.21,167.8,167.8,70454.0,166.7488,166.7686,166.3621,166.3621,70454.0
2024-09-27 14:55:00,167.77,168.23,167.74,168.19,100484.0,166.3324,166.7884,166.3026,166.7488,100484.0
2024-09-27 15:00:00,168.2,168.33,168.08,168.3,39130.0,166.7587,166.8876,166.6397,166.8578,39130.0
2024-09-27 15:05:00,168.31,168.37,168.25,168.36,61158.0,166.8677,166.9272,166.8083,166.9173,61158.0
2024-09-27 15:10:00,168.36,168.42,168.17,168.18,52228.0,166.9173,166.9768,166.7289,166.7389,52228.0
2024-09-27 15:15:00,168.19,168.37,168.17,168.37,65245.0,166.7488,166.9272,166.7289,166.9272,65245.0
2024-09-27 15:20:00,168.37,168.69,168.37,168.59,118572.0,166.9272,167.2445,166.9272,167.1453,118572.0
2024-09-27 15:25:00,168.59,168.59,168.38,168.41,74017.0,167.1453,167.1453,166.9371,166.9669,74017.0
2024-09-27 15:30:00,168.43,168.6,168.27,168.53,92767.0,166.9867,167.1553,166.8281,167.0859,92767.0
2024-09-27 15:35:00,168.53,168.75,168.18,168.19,129055.0,167.0859,167.304,166.7389,166.7488,129055.0
2024-09-27 15:40:00,168.19,168.65,168.12,168.61,76380.0,166.7488,167.2048,166.6794,167.1652,76380.0
2024-09-27 15:45:00,168.61,168.79,168.55,168.77,126867.0,167.1652,167.3436,167.1057,167.3238,126867.0
2024-09-27 15:50:00,168.77,169.11,168.7,168.92,313701.0,167.3238,167.6609,167.2544,167.4725,313701.0
2024-09-27 15:55:00,168.91,168.94,168.6,168.64,355372.0,167.4626,167.4923,167.1553,167.1949,355372.0
2024-09-30 09:30:00,169.5,169.5,168.8,169.16,233406.0,168.0476,168.0476,167.3535,167.7105,233406.0
2024-09-30 09:35:00,169.12,169.55,168.4,168.6,120035.0,167.6708,168.0971,166.957,167.1553,120035.0
2024-09-30 09:40:00,168.59,168.71,168.01,168.01,84533.0,167.1453,167.2643,166.5703,166.5703,84533.0
2024-09-30 09:45:00,168.01,168.15,167.17,167.28,100601.0,166.5703,166.7091,165.7375,165.8466,100601.0
2024-09-30 09:50:00,167.25,167.34,166.75,166.94,127450.0,165.8168,165.9061,165.3211,165.5095,127450.0
2024-09-30 09:55:00,166.94,167.36,166.75,166.92,58831.0,165.5095,165.9259,165.3211,165.4897,58831.0
2024-09-30 10:00:00,166.92,167.32,166.78,167.05,98189.0,165.4897,165.8862,165.3509,165.6185,98189.0
2024-09-30 10:05:00,167.03,167.34,166.59,166.86,65433.0,165.5987,165.9061,165.1625,165.4302,65433.0
2024-09-30 10:10:00,166.83,166.96,166.69,166.74,60320.0,165.4004,165.5293,165.2616,165.3112,60320.0
2024-09-30 10:15:00,166.74,167.1,166.45,166.85,118077.0,165.3112,165.6681,165.0237,165.4203,118077.0
2024-09-30 10:20:00,166.9,167.02,166.72,166.75,51958.0,165.4698,165.5888,165.2914,165.3211,51958.0
2024-09-30 10:25:00,166.78,166.95,166.55,166.95,50968.0,165.3509,165.5194,165.1228,165.5194,50968.0
2024-09-30 10:30:00,166.99,167.56,166.99,167.46,52560.0,165.5591,166.1242,165.5591,166.025,52560.0
2024-09-30 10:35:00,167.45,167.6,167.2,167.27,39504.0,166.0151,166.1638,165.7673,165.8367,39504.0
2024-09-30 10:40:00,167.25,167.28,167.05,167.11,46512.0,165.8168,165.8466,165.6185,165.678,46512.0
2024-09-30 10:45:00,167.11,167.19,166.9,166.9,54551.0,165.678,165.7573,165.4698,165.4698,54551.0
2024-09-30 10:50:00,166.9,167.02,166.67,166.94,40815.0,165.4698,165.5888,165.2418,165.5095,40815.0
2024-09-30 10:55:00,166.94,167.22,166.84,167.19,43439.0,165.5095,165.7871,165.4103,165.7573,43439.0
2024-09-30 11:00:00,167.2,167.24,166.85,166.95,39232.0,165.7673,165.8069,165.4203,165.5194,39232.0
2024-09-30 11:05:00,166.95,167.02,166.85,167.02,39522.0,165.5194,165.5888,165.4203,165.5888,39522.0
2024-09-30 11:10:00,167.0,167.15,167.0,167.12,33326.0,165.569,165.7177,165.569,165.6879,33326.0
2024-09-30 11:15:00,167.11,167.34,167.08,167.29,57155.0,165.678,165.9061,165.6483,165.8565,57155.0
2024-09-30 11:20:00,167.28,167.56,167.18,167.55,56217.0,165.8466,166.1242,165.7474,166.1143,56217.0
2024-09-30 11:25:00,167.52,167.52,167.14,167.34,45665.0,166.0845,166.0845,165.7078,165.9061,45665.0
2024-09-30 11:30:00,167.34,167.45,167.11,167.36,56067.0,165.9061,166.0151,165.678,165.9259,56067.0
2024-09-30 11:35:00,167.33,167.45,167.27,167.35,35841.0,165.8961,166.0151,165.8367,165.916,35841.0
2024-09-30 11:40:00,167.37,167.37,167.16,167.33,31510.0,165.9358,165.9358,165.7276,165.8961,31510.0
2024-09-30 11:45:00,167.3,167.42,167.29,167.42,23430.0,165.8664,165.9854,165.8565,165.9854,23430.0
2024-09-30 11:50:00,167.42,167.6,167.37,167.49,42419.0,165.9854,166.1638,165.9358,166.0548,42419.0
2024-09-30 11:55:00,167.5,167.62,167.41,167.55,34039.0,166.0647,166.1837,165.9755,166.1143,34039.0
2024-09-30 12:00:00,167.55,167.85,167.55,167.75,42854.0,166.1143,166.4117,166.1143,166.3125,42854.0
2024-09-30 12:05:00,167.77,167.97,167.72,167.85,63120.0,166.3324,166.5307,166.2828,166.4117,63120.0
2024-09-30 12:10:00,167.82,167.86,167.69,167.85,47851.0,166.3819,166.4216,166.2531,166.4117,47851.0
2024-09-30 12:15:00,167.85,167.95,167.83,167.93,27920.0,166.4117,166.5108,166.3919,166.491,27920.0
2024-09-30 12:20:00,167.93,167.93,167.78,167.85,29877.0,166.491,166.491,166.3423,166.4117,29877.0
2024-09-30 12:25:00,167.81,167.83,167.68,167.73,28884.0,166.372,166.3919,166.2431,166.2927,28884.0
2024-09-30 12:30:00,167.73,167.77,167.51,167.53,20885.0,166.2927,166.3324,166.0746,166.0944,20885.0
2024-09-30 12:35:00,167.54,167.95,167.52,167.95,38244.0,166.1043,166.5108,166.0845,166.5108,38244.0
2024-09-30 12:40:00,167.93,167.96,167.62,167.67,42433.0,166.491,166.5207,166.1837,166.2332,42433.0
2024-09-30 12:45:00,167.69,167.95,167.69,167.92,24465.0,166.2531,166.5108,166.2531,166.4811,24465.0
2024-09-30 12:50:00,167.94,168.02,167.86,167.88,42856.0,166.5009,166.5802,166.4216,166.4414,42856.0
2024-09-30 12:55:00,167.89,168.32,167.89,168.17,29052.0,166.4513,166.8777,166.4513,166.7289,29052.0
2024-09-30 13:00:00,168.15,168.36,168.12,168.33,36127.0,166.7091,166.9173,166.6794,166.8876,36127.0
2024-09-30 13:05:00,168.34,168.38,168.28,168.36,36481.0,166.8975,166.9371,166.838,166.9173,36481.0
2024-09-30 13:10:00,168.37,168.57,168.29,168.42,52592.0,166.9272,167.1255,166.8479,166.9768,52592.0
2024-09-30 13:15:00,168.42,168.49,168.22,168.34,45341.0,166.9768,167.0462,166.7785,166.8975,45341.0
2024-09-30 13:20:00,168.33,168.52,168.28,168.4,38510.0,166.8876,167.0759,166.838,166.957,38510.0
2024-09-30 13:25:00,168.37,168.44,168.05,168.05,25018.0,166.9272,166.9966,166.61,166.61,25018.0
2024-09-30 13:30:00,168.08,168.37,168.08,168.3,44993.0,166.6397,166.9272,166.6397,166.8578,44993.0
2024-09-30 13:35:00,168.3,168.38,168.21,168.26,40111.0,166.8578,166.9371,166.7686,166.8182,40111.0
2024-09-30 13:40:00,168.28,168.43,168.23,168.25,35668.0,166.838,166.9867,166.7884,166.8083,35668.0
2024-09-30 13:45:00,168.25,168.34,168.14,168.25,42222.0,166.8083,166.8975,166.6992,166.8083,42222.0
2024-09-30 13:50:00,168.28,168.34,168.21,168.26,36990.0,166.838,166.8975,166.7686,166.8182,36990.0
2024-09-30 13:55:00,168.28,168.43,168.18,168.4,28020.0,166.838,166.9867,166.7389,166.957,28020.0
2024-09-30 14:00:00,168.4,168.85,168.37,168.83,53372.0,166.957,167.4031,166.9272,167.3833,53372.0
2024-09-30 14:05:00,168.85,168.89,168.6,168.71,49707.0,167.4031,167.4428,167.1553,167.2643,49707.0
2024-09-30 14:10:00,168.71,168.81,168.6,168.65,50961.0,167.2643,167.3635,167.1553,167.2048,50961.0
2024-09-30 14:15:00,168.63,168.64,168.21,168.21,61152.0,167.185,167.1949,166.7686,166.7686,61152.0
2024-09-30 14:20:00,168.23,168.24,167.89,168.06,50916.0,166.7884,166.7983,166.4513,166.6199,50916.0
2024-09-30 14:25:00,168.08,168.28,168.04,168.27,49426.0,166.6397,166.838,166.6001,166.8281,49426.0
2024-09-30 14:30:00,168.24,168.59,168.04,168.55,56534.0,166.7983,167.1453,166.6001,167.1057,56534.0
2024-09-30 14:35:00,168.53,168.87,168.52,168.76,47874.0,167.0859,167.4229,167.0759,167.3139,47874.0
2024-09-30 14:40:00,168.77,168.88,168.74,168.88,60998.0,167.3238,167.4329,167.2941,167.4329,60998.0
2024-09-30 14:45:00,168.89,169.0,168.69,168.69,48117.0,167.4428,167.5518,167.2445,167.2445,48117.0
2024-09-30 14:50:00,168.71,168.96,168.68,168.91,42151.0,167.2643,167.5122,167.2346,167.4626,42151.0
2024-09-30 14:55:00,168.91,169.06,168.87,168.87,69660.0,167.4626,167.6113,167.4229,167.4229,69660.0
2024-09-30 15:00:00,168.89,168.89,168.62,168.67,54806.0,167.4428,167.4428,167.1751,167.2247,54806.0
2024-09-30 15:05:00,168.68,168.71,168.6,168.6,37984.0,167.2346,167.2643,167.1553,167.1553,37984.0
2024-09-30 15:10:00,168.6,168.73,168.54,168.73,52443.0,167.1553,167.2841,167.0958,167.2841,52443.0
2024-09-30 15:15:00,168.7,168.78,168.58,168.72,62563.0,167.2544,167.3337,167.1354,167.2742,62563.0
2024-09-30 15:20:00,168.72,169.22,168.65,169.2,111180.0,167.2742,167.77,167.2048,167.7501,111180.0
2024-09-30 15:25:00,169.23,169.31,169.09,169.25,70548.0,167.7799,167.8592,167.6411,167.7997,70548.0
2024-09-30 15:30:00,169.23,169.38,169.15,169.15,73489.0,167.7799,167.9286,167.7006,167.7006,73489.0
2024-09-30 15:35:00,169.14,169.3,169.02,169.27,91380.0,167.6906,167.8493,167.5717,167.8195,91380.0
2024-09-30 15:40:00,169.28,169.43,169.19,169.42,85763.0,167.8294,167.9782,167.7402,167.9682,85763.0
2024-09-30 15:45:00,169.44,169.59,169.33,169.47,134578.0,167.9881,168.1368,167.879,168.0178,134578.0
2024-09-30 15:50:00,169.45,169.99,169.43,169.95,299083.0,167.998,168.5334,167.9782,168.4937,299083.0
2024-09-30 15:55:00,169.94,170.52,169.93,170.4,929454.0,168.4838,169.0588,168.4739,168.9398,929454.0
2024-10-01 09:30:00,170.22,170.51,168.55,168.76,277143.0,168.7614,169.0489,167.1057,167.3139,277143.0
2024-10-01 09:35:00,168.72,169.0,168.23,168.3,71326.0,167.2742,167.5518,166.7884,166.8578,71326.0
2024-10-01 09:40:00,168.21,168.7,168.07,168.56,53577.0,166.7686,167.2544,166.6298,167.1156,53577.0
2024-10-01 09:45:00,168.52,168.7,168.02,168.02,97679.0,167.0759,167.2544,166.5802,166.5802,97679.0
2024-10-01 09:50:00,168.02,168.11,167.53,167.54,77951.0,166.5802,166.6695,166.0944,166.1043,77951.0
2024-10-01 09:55:00,167.59,167.59,167.08,167.4,114038.0,166.1539,166.1539,165.6483,165.9655,114038.0
2024-10-01 10:00:00,167.28,167.69,167.12,167.43,61120.0,165.8466,166.2531,165.6879,165.9953,61120.0
2024-10-01 10:05:00,167.44,167.49,166.85,166.92,52848.0,166.0052,166.0548,165.4203,165.4897,52848.0
2024-10-01 10:10:00,166.92,167.13,166.66,166.91,57349.0,165.4897,165.6979,165.2319,165.4797,57349.0
2024-10-01 10:15:00,166.91,166.92,166.48,166.51,95676.0,165.4797,165.4897,165.0534,165.0832,95676.0
2024-10-01 10:20:00,166.51,166.86,166.32,166.58,82294.0,165.0832,165.4302,164.8948,165.1526,82294.0
2024-10-01 10:25:00,166.59,166.72,166.21,166.66,69586.0,165.1625,165.2914,164.7857,165.2319,69586.0
2024-10-01 10:30:00,166.7,166.74,166.13,166.15,54606.0,165.2715,165.3112,164.7064,164.7263,54606.0
2024-10-01 10:35:00,166.09,166.65,165.97,166.45,112196.0,164.6668,165.222,164.5478,165.0237,112196.0
2024-10-01 10:40:00,166.43,166.81,166.34,166.73,65927.0,165.0039,165.3806,164.9146,165.3013,65927.0
2024-10-01 10:45:00,166.78,167.05,166.62,166.65,59697.0,165.3509,165.6185,165.1922,165.222,59697.0
2024-10-01 10:50:00,166.65,166.86,166.64,166.7,30081.0,165.222,165.4302,165.2121,165.2715,30081.0
2024-10-01 10:55:00,166.72,166.99,166.7,166.86,29415.0,165.2914,165.5591,165.2715,165.4302,29415.0
2024-10-01 11:00:00,166.84,166.9,166.66,166.73,68022.0,165.4103,165.4698,165.2319,165.3013,68022.0
2024-10-01 11:05:00,166.71,166.75,166.23,166.26,46250.0,165.2815,165.3211,164.8056,164.8353,46250.0
2024-10-01 11:10:00,166.25,166.38,166.19,166.22,48020.0,164.8254,164.9543,164.7659,164.7957,48020.0
2024-10-01 11:15:00,166.21,166.29,166.09,166.23,37859.0,164.7857,164.8651,164.6668,164.8056,37859.0
2024-10-01 11:20:00,166.26,166.43,166.2,166.24,37098.0,164.8353,165.0039,164.7758,164.8155,37098.0
2024-10-01 11:25:00,166.24,166.66,166.16,166.57,32979.0,164.8155,165.2319,164.7362,165.1427,32979.0
2024-10-01 11:30:00,166.56,166.73,166.42,166.65,36680.0,165.1327,165.3013,164.9939,165.222,36680.0
2024-10-01 11:35:00,166.66,167.05,166.65,167.05,40455.0,165.2319,165.6185,165.222,165.6185,40455.0
2024-10-01 11:40:00,167.05,167.4,166.89,166.91,71791.0,165.6185,165.9655,165.4599,165.4797,71791.0
2024-10-01 11:45:00,166.92,167.07,166.85,167.0,39673.0,165.4897,165.6384,165.4203,165.569,39673.0
2024-10-01 11:50:00,167.01,167.31,166.95,167.24,38848.0,165.5789,165.8763,165.5194,165.8069,38848.0
2024-10-01 11:55:00,167.24,167.29,167.01,167.03,29553.0,165.8069,165.8565,165.5789,165.5987,29553.0
2024-10-01 12:00:00,167.01,167.47,166.92,167.44,53100.0,165.5789,166.0349,165.4897,166.0052,53100.0
2024-10-01 12:05:00,167.44,167.67,167.43,167.67,42718.0,166.0052,166.2332,165.9953,166.2332,42718.0
2024-10-01 12:10:00,167.69,167.76,167.26,167.44,43989.0,166.2531,166.3225,165.8267,166.0052,43989.0
2024-10-01 12:15:00,167.44,167.61,167.4,167.42,19749.0,166.0052,166.1737,165.9655,165.9854,19749.0
2024-10-01 12:20:00,167.43,167.63,167.43,167.53,36888.0,165.9953,166.1936,165.9953,166.0944,36888.0
2024-10-01 12:25:00,167.52,167.65,167.39,167.57,47148.0,166.0845,166.2134,165.9556,166.1341,47148.0
2024-10-01 12:30:00,167.58,167.65,167.2,167.43,30965.0,166.144,166.2134,165.7673,165.9953,30965.0
2024-10-01 12:35:00,167.44,167.51,167.26,167.27,28359.0,166.0052,166.0746,165.8267,165.8367,28359.0
2024-10-01 12:40:00,167.25,167.41,167.03,167.15,55195.0,165.8168,165.9755,165.5987,165.7177,55195.0
2024-10-01 12:45:00,167.16,167.16,166.69,166.84,27739.0,165.7276,165.7276,165.2616,165.4103,27739.0
2024-10-01 12:50:00,166.86,167.22,166.83,167.07,26234.0,165.4302,165.7871,165.4004,165.6384,26234.0
2024-10-01 12:55:00,167.07,167.32,166.92,167.2,20914.0,165.6384,165.8862,165.4897,165.7673,20914.0
2024-10-01 13:00:00,167.22,167.22,166.93,166.93,21313.0,165.7871,165.7871,165.4996,165.4996,21313.0
2024-10-01 13:05:00,166.93,166.93,166.75,166.83,26630.0,165.4996,165.4996,165.3211,165.4004,26630.0
2024-10-01 13:10:00,166.85,166.87,166.65,166.77,39215.0,165.4203,165.4401,165.222,165.3409,39215.0
2024-10-01 13:15:00,166.72,166.72,166.57,166.61,29261.0,165.2914,165.2914,165.1427,165.1823,29261.0
2024-10-01 13:20:00,166.61,166.75,166.56,166.71,32929.0,165.1823,165.3211,165.1327,165.2815,32929.0
2024-10-01 13:25:00,166.72,166.75,166.6,166.66,33269.0,165.2914,165.3211,165.1724,165.2319,33269.0
2024-10-01 13:30:00,166.64,167.07,166.58,166.98,52877.0,165.2121,165.6384,165.1526,165.5491,52877.0
2024-10-01 13:35:00,166.95,167.0,166.77,166.81,28986.0,165.5194,165.569,165.3409,165.3806,28986.0
2024-10-01 13:40:00,166.81,167.23,166.8,167.21,27036.0,165.3806,165.797,165.3707,165.7772,27036.0
2024-10-01 13:45:00,167.21,167.24,167.11,167.17,16190.0,165.7772,165.8069,165.678,165.7375,16190.0
2024-10-01 13:50:00,167.18,167.31,167.14,167.31,20607.0,165.7474,165.8763,165.7078,165.8763,20607.0
2024-10-01 13:55:00,167.38,167.55,167.31,167.54,21906.0,165.9457,166.1143,165.8763,166.1043,21906.0
2024-10-01 14:00:00,167.57,167.65,167.48,167.56,26755.0,166.1341,166.2134,166.0449,166.1242,26755.0
2024-10-01 14:05:00,167.61,167.84,167.59,167.83,31421.0,166.1737,166.4018,166.1539,166.3919,31421.0
2024-10-01 14:10:00,167.83,167.86,167.68,167.8,30010.0,166.3919,166.4216,166.2431,166.3621,30010.0
2024-10-01 14:15:00,167.8,167.94,167.78,167.91,27084.0,166.3621,166.5009,166.3423,166.4712,27084.0
2024-10-01 14:20:00,167.9,168.02,167.89,168.02,51605.0,166.4613,166.5802,166.4513,166.5802,51605.0
2024-10-01 14:25:00,168.01,168.26,168.01,168.25,28392.0,166.5703,166.8182,166.5703,166.8083,28392.0
2024-10-01 14:30:00,168.25,168.28,167.92,168.0,36210.0,166.8083,166.838,166.4811,166.5604,36210.0
2024-10-01 14:35:00,168.02,168.05,167.83,168.01,37021.0,166.5802,166.61,166.3919,166.5703,37021.0
2024-10-01 14:40:00,168.02,168.1,167.93,168.1,39919.0,166.5802,166.6595,166.491,166.6595,39919.0
2024-10-01 14:45:00,168.13,168.15,167.91,167.99,36146.0,166.6893,166.7091,166.4712,166.5505,36146.0
2024-10-01 14:50:00,168.03,168.05,167.75,167.78,29058.0,166.5901,166.61,166.3125,166.3423,29058.0
2024-10-01 14:55:00,167.78,167.93,167.77,167.82,19972.0,166.3423,166.491,166.3324,166.3819,19972.0
2024-10-01 15:00:00,167.82,167.92,167.76,167.85,28427.0,166.3819,166.4811,166.3225,166.4117,28427.0
2024-10-01 15:05:00,167.87,167.98,167.71,167.93,35758.0,166.4315,166.5406,166.2729,166.491,35758.0
2024-10-01 15:10:00,167.94,167.94,167.73,167.79,31987.0,166.5009,166.5009,166.2927,166.3522,31987.0
2024-10-01 15:15:00,167.75,167.93,167.68,167.88,32822.0,166.3125,166.491,166.2431,166.4414,32822.0
2024-10-01 15:20:00,167.87,168.05,167.86,168.0,42248.0,166.4315,166.61,166.4216,166.5604,42248.0
2024-10-01 15:25:00,168.0,168.13,168.0,168.03,33926.0,166.5604,166.6893,166.5604,166.5901,33926.0
2024-10-01 15:30:00,168.04,168.04,167.76,167.76,33351.0,166.6001,166.6001,166.3225,166.3225,33351.0
2024-10-01 15:35:00,167.75,167.79,167.57,167.69,49153.0,166.3125,166.3522,166.1341,166.2531,49153.0
2024-10-01 15:40:00,167.7,167.79,167.43,167.43,57434.0,166.263,166.3522,165.9953,165.9953,57434.0
2024-10-01 15:45:00,167.43,167.43,167.06,167.13,83546.0,165.9953,165.9953,165.6285,165.6979,83546.0
2024-10-01 15:50:00,167.17,167.2,166.96,166.97,101704.0,165.7375,165.7673,165.5293,165.5392,101704.0
2024-10-01 15:55:00,166.96,167.2,166.93,167.14,411241.0,165.5293,165.7673,165.4996,165.7078,411241.0
2024-10-02 09:30:00,167.6,168.65,167.27,168.38,154971.0,166.1638,167.2048,165.8367,166.9371,154971.0
2024-10-02 09:35:00,168.45,168.65,168.11,168.33,68044.0,167.0065,167.2048,166.6695,166.8876,68044.0
2024-10-02 09:40:00,168.33,168.5,168.05,168.11,61538.0,166.8876,167.0561,166.61,166.6695,61538.0
2024-10-02 09:45:00,168.06,169.02,168.01,168.86,89990.0,166.6199,167.5717,166.5703,167.413,89990.0
2024-10-02 09:50:00,168.91,169.1,168.8,168.99,49942.0,167.4626,167.651,167.3535,167.5419,49942.0
2024-10-02 09:55:00,168.96,169.1,167.95,167.98,112034.0,167.5122,167.651,166.5108,166.5406,112034.0
2024-10-02 10:00:00,167.98,168.02,167.76,167.96,46372.0,166.5406,166.5802,166.3225,166.5207,46372.0
2024-10-02 10:05:00,167.97,168.05,167.85,167.95,27981.0,166.5307,166.61,166.4117,166.5108,27981.0
2024-10-02 10:10:00,167.96,168.17,167.94,168.0,34503.0,166.5207,166.7289,166.5009,166.5604,34503.0
2024-10-02 10:15:00,167.98,168.09,167.88,167.99,36311.0,166.5406,166.6496,166.4414,166.5505,36311.0
2024-10-02 10:20:00,168.0,168.41,167.94,168.2,59138.0,166.5604,166.9669,166.5009,166.7587,59138.0
2024-10-02 10:25:00,168.18,168.74,168.15,168.58,37970.0,166.7389,167.2941,166.7091,167.1354,37970.0
2024-10-02 10:30:00,168.62,168.81,168.43,168.56,20978.0,167.1751,167.3635,166.9867,167.1156,20978.0
2024-10-02 10:35:00,168.48,168.59,167.9,168.32,67517.0,167.0363,167.1453,166.4613,166.8777,67517.0
2024-10-02 10:40:00,168.38,168.58,168.29,168.29,19594.0,166.9371,167.1354,166.8479,166.8479,19594.0
2024-10-02 10:45:00,168.3,168.61,168.12,168.54,17828.0,166.8578,167.1652,166.6794,167.0958,17828.0
2024-10-02 10:50:00,168.57,168.58,168.07,168.09,18487.0,167.1255,167.1354,166.6298,166.6496,18487.0
2024-10-02 10:55:00,168.13,168.33,168.07,168.14,21399.0,166.6893,166.8876,166.6298,166.6992,21399.0
2024-10-02 11:00:00,168.14,168.52,168.03,168.52,28870.0,166.6992,167.0759,166.5901,167.0759,28870.0
2024-10-02 11:05:00,168.54,168.58,168.31,168.58,29759.0,167.0958,167.1354,166.8677,167.1354,29759.0
2024-10-02 11:10:00,168.59,168.66,168.4,168.47,27167.0,167.1453,167.2147,166.957,167.0264,27167.0
2024-10-02 11:15:00,168.54,168.9,168.52,168.9,30370.0,167.0958,167.4527,167.0759,167.4527,30370.0
2024-10-02 11:20:00,168.9,168.95,168.78,168.88,35034.0,167.4527,167.5023,167.3337,167.4329,35034.0
2024-10-02 11:25:00,168.92,169.1,168.92,169.05,58148.0,167.4725,167.651,167.4725,167.6014,58148.0
2024-10-02 11:30:00,169.06,169.18,169.03,169.07,31832.0,167.6113,167.7303,167.5816,167.6212,31832.0
2024-10-02 11:35:00,169.04,169.11,168.81,169.11,46712.0,167.5915,167.6609,167.3635,167.6609,46712.0
2024-10-02 11:40:00,169.03,169.05,168.66,168.7,32632.0,167.5816,167.6014,167.2147,167.2544,32632.0
2024-10-02 11:45:00,168.72,168.84,168.57,168.81,25366.0,167.2742,167.3932,167.1255,167.3635,25366.0
2024-10-02 11:50:00,168.81,168.83,168.68,168.75,17850.0,167.3635,167.3833,167.2346,167.304,17850.0
2024-10-02 11:55:00,168.77,168.8,168.47,168.6,105372.0,167.3238,167.3535,167.0264,167.1553,105372.0
2024-10-02 12:00:00,168.59,168.83,168.59,168.72,53413.0,167.1453,167.3833,167.1453,167.2742,53413.0
2024-10-02 12:05:00,168.73,168.75,168.53,168.6,16096.0,167.2841,167.304,167.0859,167.1553,16096.0
2024-10-02 12:10:00,168.63,168.74,168.54,168.55,22372.0,167.185,167.2941,167.0958,167.1057,22372.0
2024-10-02 12:15:00,168.56,168.66,168.36,168.5,40568.0,167.1156,167.2147,166.9173,167.0561,40568.0
2024-10-02 12:20:00,168.5,168.71,168.5,168.67,38827.0,167.0561,167.2643,167.0561,167.2247,38827.0
2024-10-02 12:25:00,168.65,168.77,168.58,168.61,57565.0,167.2048,167.3238,167.1354,167.1652,57565.0
2024-10-02 12:30:00,168.6,168.7,168.46,168.49,46648.0,167.1553,167.2544,167.0165,167.0462,46648.0
2024-10-02 12:35:00,168.49,168.63,168.49,168.59,21444.0,167.0462,167.185,167.0462,167.1453,21444.0
2024-10-02 12:40:00,168.6,168.6,168.49,168.52,25150.0,167.1553,167.1553,167.0462,167.0759,25150.0
2024-10-02 12:45:00,168.56,168.58,168.35,168.46,45683.0,167.1156,167.1354,166.9074,167.0165,45683.0
2024-10-02 12:50:00,168.47,168.77,168.44,168.77,135075.0,167.0264,167.3238,166.9966,167.3238,135075.0
2024-10-02 12:55:00,168.77,168.95,168.46,168.47,34035.0,167.3238,167.5023,167.0165,167.0264,34035.0
2024-10-02 13:00:00,168.48,168.57,168.46,168.5,28007.0,167.0363,167.1255,167.0165,167.0561,28007.0
2024-10-02 13:05:00,168.5,168.51,168.36,168.41,23683.0,167.0561,167.066,166.9173,166.9669,23683.0
2024-10-02 13:10:00,168.41,168.47,168.37,168.47,29074.0,166.9669,167.0264,166.9272,167.0264,29074.0
2024-10-02 13:15:00,168.45,168.6,168.38,168.54,42171.0,167.0065,167.1553,166.9371,167.0958,42171.0
2024-10-02 13:20:00,168.5,168.69,168.41,168.46,23164.0,167.0561,167.2445,166.9669,167.0165,23164.0
2024-10-02 13:25:00,168.48,168.58,168.45,168.53,48265.0,167.0363,167.1354,167.0065,167.0859,48265.0
2024-10-02 13:30:00,168.51,168.62,168.38,168.47,18871.0,167.066,167.1751,166.9371,167.0264,18871.0
2024-10-02 13:35:00,168.46,168.62,168.46,168.47,55199.0,167.0165,167.1751,167.0165,167.0264,55199.0
2024-10-02 13:40:00,168.5,168.51,168.28,168.34,14406.0,167.0561,167.066,166.838,166.8975,14406.0
2024-10-02 13:45:00,168.32,168.4,168.28,168.32,36675.0,166.8777,166.957,166.838,166.8777,36675.0
2024-10-02 13:50:00,168.34,168.39,168.27,168.35,18515.0,166.8975,166.9471,166.8281,166.9074,18515.0
2024-10-02 13:55:00,168.38,168.5,168.3,168.5,47902.0,166.9371,167.0561,166.8578,167.0561,47902.0
2024-10-02 14:00:00,168.52,168.64,168.43,168.45,16331.0,167.0759,167.1949,166.9867,167.0065,16331.0
2024-10-02 14:05:00,168.46,168.52,168.39,168.52,12344.0,167.0165,167.0759,166.9471,167.0759,12344.0
2024-10-02 14:10:00,168.5,168.5,168.34,168.43,20935.0,167.0561,167.0561,166.8975,166.9867,20935.0
2024-10-02 14:15:00,168.45,168.47,168.17,168.17,15071.0,167.0065,167.0264,166.7289,166.7289,15071.0
2024-10-02 14:20:00,168.2,168.23,168.03,168.08,25091.0,166.7587,166.7884,166.5901,166.6397,25091.0
2024-10-02 14:25:00,168.06,168.11,167.6,167.89,53513.0,166.6199,166.6695,166.1638,166.4513,53513.0
2024-10-02 14:30:00,167.92,168.14,167.84,168.14,23373.0,166.4811,166.6992,166.4018,166.6992,23373.0
2024-10-02 14:35:00,168.14,168.14,167.94,167.97,16107.0,166.6992,166.6992,166.5009,166.5307,16107.0
2024-10-02 14:40:00,167.97,168.02,167.89,167.97,20920.0,166.5307,166.5802,166.4513,166.5307,20920.0
2024-10-02 14:45:00,167.95,168.03,167.89,167.99,16178.0,166.5108,166.5901,166.4513,166.5505,16178.0
2024-10-02 14:50:00,167.97,168.07,167.95,167.95,16231.0,166.5307,166.6298,166.5108,166.5108,16231.0
2024-10-02 14:55:00,167.98,168.18,167.97,168.15,21884.0,166.5406,166.7389,166.5307,166.7091,21884.0
2024-10-02 15:00:00,168.15,168.28,168.13,168.19,41576.0,166.7091,166.838,166.6893,166.7488,41576.0
2024-10-02 15:05:00,168.18,168.28,168.17,168.24,21793.0,166.7389,166.838,166.7289,166.7983,21793.0
2024-10-02 15:10:00,168.26,168.31,168.18,168.21,20825.0,166.8182,166.8677,166.7389,166.7686,20825.0
2024-10-02 15:15:00,168.25,168.26,168.14,168.2,29920.0,166.8083,166.8182,166.6992,166.7587,29920.0
2024-10-02 15:20:00,168.22,168.25,167.99,167.99,15831.0,166.7785,166.8083,166.5505,166.5505,15831.0
2024-10-02 15:25:00,168.0,168.21,167.95,168.21,360085.0,166.5604,166.7686,166.5108,166.7686,360085.0
2024-10-02 15:30:00,168.24,168.26,168.07,168.26,35988.0,166.7983,166.8182,166.6298,166.8182,35988.0
2024-10-02 15:35:00,168.26,168.32,168.01,168.04,39908.0,166.8182,166.8777,166.5703,166.6001,39908.0
2024-10-02 15:40:00,168.03,168.05,167.92,168.0,36892.0,166.5901,166.61,166.4811,166.5604,36892.0
2024-10-02 15:45:00,168.0,168.14,167.99,168.08,39478.0,166.5604,166.6992,166.5505,166.6397,39478.0
2024-10-02 15:50:00,168.06,168.06,167.75,167.79,57687.0,166.6199,166.6199,166.3125,166.3522,57687.0
2024-10-02 15:55:00,167.78,167.79,167.55,167.71,219301.0,166.3423,166.3522,166.1143,166.2729,219301.0
2024-10-03 09:30:00,166.89,167.27,166.52,167.01,102054.0,165.4599,165.8367,165.0931,165.5789,102054.0
2024-10-03 09:35:00,167.0,167.13,166.77,167.12,19028.0,165.569,165.6979,165.3409,165.6879,19028.0
2024-10-03 09:40:00,167.14,167.14,166.82,166.9,26959.0,165.7078,165.7078,165.3905,165.4698,26959.0
2024-10-03 09:45:00,166.86,166.93,166.55,166.67,33719.0,165.4302,165.4996,165.1228,165.2418,33719.0
2024-10-03 09:50:00,166.71,166.75,166.56,166.74,70562.0,165.2815,165.3211,165.1327,165.3112,70562.0
2024-10-03 09:55:00,166.74,167.26,166.73,166.92,41744.0,165.3112,165.8267,165.3013,165.4897,41744.0
2024-10-03 10:00:00,167.0,167.58,166.84,167.58,22683.0,165.569,166.144,165.4103,166.144,22683.0
2024-10-03 10:05:00,167.56,167.77,167.52,167.6,25454.0,166.1242,166.3324,166.0845,166.1638,25454.0
2024-10-03 10:10:00,167.62,167.86,166.94,167.11,32601.0,166.1837,166.4216,165.5095,165.678,32601.0
2024-10-03 10:15:00,167.11,167.43,166.98,167.22,31206.0,165.678,165.9953,165.5491,165.7871,31206.0
2024-10-03 10:20:00,167.12,167.19,166.8,166.84,13880.0,165.6879,165.7573,165.3707,165.4103,13880.0
2024-10-03 10:25:00,166.83,166.95,166.72,166.83,19275.0,165.4004,165.5194,165.2914,165.4004,19275.0
2024-10-03 10:30:00,166.79,167.21,166.72,167.16,16364.0,165.3608,165.7772,165.2914,165.7276,16364.0
2024-10-03 10:35:00,167.21,167.22,166.93,166.96,17604.0,165.7772,165.7871,165.4996,165.5293,17604.0
2024-10-03 10:40:00,167.06,167.24,166.74,166.95,30311.0,165.6285,165.8069,165.3112,165.5194,30311.0
2024-10-03 10:45:00,166.95,167.39,166.84,167.07,16892.0,165.5194,165.9556,165.4103,165.6384,16892.0
2024-10-03 10:50:00,167.16,167.47,167.07,167.3,33256.0,165.7276,166.0349,165.6384,165.8664,33256.0
2024-10-03 10:55:00,167.3,167.32,166.74,166.76,14301.0,165.8664,165.8862,165.3112,165.331,14301.0
2024-10-03 11:00:00,166.72,166.79,166.61,166.63,25058.0,165.2914,165.3608,165.1823,165.2021,25058.0
2024-10-03 11:05:00,166.64,166.99,166.63,166.89,15179.0,165.2121,165.5591,165.2021,165.4599,15179.0
2024-10-03 11:10:00,166.86,166.96,166.77,166.94,13526.0,165.4302,165.5293,165.3409,165.5095,13526.0
2024-10-03 11:15:00,166.9,167.13,166.87,166.92,21990.0,165.4698,165.6979,165.4401,165.4897,21990.0
2024-10-03 11:20:00,166.93,167.18,166.9,167.11,21228.0,165.4996,165.7474,165.4698,165.678,21228.0
2024-10-03 11:25:00,167.07,167.07,166.88,167.0,19865.0,165.6384,165.6384,165.45,165.569,19865.0
2024-10-03 11:30:00,167.0,167.22,166.94,167.16,11356.0,165.569,165.7871,165.5095,165.7276,11356.0
2024-10-03 11:35:00,167.16,167.64,167.16,167.38,52429.0,165.7276,166.2035,165.7276,165.9457,52429.0
2024-10-03 11:40:00,167.38,167.55,167.3,167.55,24202.0,165.9457,166.1143,165.8664,166.1143,24202.0
2024-10-03 11:45:00,167.51,167.57,167.3,167.33,12880.0,166.0746,166.1341,165.8664,165.8961,12880.0
2024-10-03 11:50:00,167.36,167.5,167.31,167.33,10655.0,165.9259,166.0647,165.8763,165.8961,10655.0
2024-10-03 11:55:00,167.34,167.44,167.23,167.29,11294.0,165.9061,166.0052,165.797,165.8565,11294.0
2024-10-03 12:00:00,167.28,167.39,167.28,167.33,8903.0,165.8466,165.9556,165.8466,165.8961,8903.0
2024-10-03 12:05:00,167.29,167.3,167.15,167.22,14664.0,165.8565,165.8664,165.7177,165.7871,14664.0
2024-10-03 12:10:00,167.25,167.35,167.19,167.3,8364.0,165.8168,165.916,165.7573,165.8664,8364.0
2024-10-03 12:15:00,167.33,167.42,167.3,167.37,8372.0,165.8961,165.9854,165.8664,165.9358,8372.0
2024-10-03 12:20:00,167.37,167.47,167.32,167.42,13914.0,165.9358,166.0349,165.8862,165.9854,13914.0
2024-10-03 12:25:00,167.41,167.48,167.35,167.4,16095.0,165.9755,166.0449,165.916,165.9655,16095.0
2024-10-03 12:30:00,167.37,167.37,167.1,167.15,12291.0,165.9358,165.9358,165.6681,165.7177,12291.0
2024-10-03 12:35:00,167.18,167.25,167.15,167.19,15071.0,165.7474,165.8168,165.7177,165.7573,15071.0
2024-10-03 12:40:00,167.18,167.19,167.04,167.09,17009.0,165.7474,165.7573,165.6086,165.6582,17009.0
2024-10-03 12:45:00,167.05,167.06,166.78,166.83,21134.0,165.6185,165.6285,165.3509,165.4004,21134.0
2024-10-03 12:50:00,166.83,166.83,166.6,166.63,25480.0,165.4004,165.4004,165.1724,165.2021,25480.0
2024-10-03 12:55:00,166.63,166.94,166.63,166.74,12166.0,165.2021,165.5095,165.2021,165.3112,12166.0
2024-10-03 13:00:00,166.72,166.72,166.24,166.28,52745.0,165.2914,165.2914,164.8155,164.8551,52745.0
2024-10-03 13:05:00,166.28,166.59,166.27,166.53,21056.0,164.8551,165.1625,164.8452,165.103,21056.0
2024-10-03 13:10:00,166.51,166.62,166.41,166.56,15710.0,165.0832,165.1922,164.984,165.1327,15710.0
2024-10-03 13:15:00,166.57,166.67,166.49,166.51,60028.0,165.1427,165.2418,165.0633,165.0832,60028.0
2024-10-03 13:20:00,166.51,166.76,166.41,166.62,21262.0,165.0832,165.331,164.984,165.1922,21262.0
2024-10-03 13:25:00,166.62,166.88,166.55,166.61,19964.0,165.1922,165.45,165.1228,165.1823,19964.0
2024-10-03 13:30:00,166.61,166.8,166.61,166.72,15556.0,165.1823,165.3707,165.1823,165.2914,15556.0
2024-10-03 13:35:00,166.72,166.75,166.51,166.51,21184.0,165.2914,165.3211,165.0832,165.0832,21184.0
2024-10-03 13:40:00,166.52,166.6,166.34,166.59,32885.0,165.0931,165.1724,164.9146,165.1625,32885.0
2024-10-03 13:45:00,166.62,166.81,166.61,166.65,15851.0,165.1922,165.3806,165.1823,165.222,15851.0
2024-10-03 13:50:00,166.62,166.92,166.59,166.85,16651.0,165.1922,165.4897,165.1625,165.4203,16651.0
2024-10-03 13:55:00,166.85,166.95,166.75,166.79,24672.0,165.4203,165.5194,165.3211,165.3608,24672.0
2024-10-03 14:00:00,166.83,166.86,166.73,166.77,21437.0,165.4004,165.4302,165.3013,165.3409,21437.0
2024-10-03 14:05:00,166.74,166.95,166.74,166.83,19544.0,165.3112,165.5194,165.3112,165.4004,19544.0
2024-10-03 14:10:00,166.81,166.92,166.78,166.88,13904.0,165.3806,165.4897,165.3509,165.45,13904.0
2024-10-03 14:15:00,166.88,166.93,166.83,166.88,13112.0,165.45,165.4996,165.4004,165.45,13112.0
2024-10-03 14:20:00,166.88,166.97,166.73,166.88,25670.0,165.45,165.5392,165.3013,165.45,25670.0
2024-10-03 14:25:00,166.87,166.93,166.82,166.9,18027.0,165.4401,165.4996,165.3905,165.4698,18027.0
2024-10-03 14:30:00,166.9,166.9,166.78,166.87,18835.0,165.4698,165.4698,165.3509,165.4401,18835.0
2024-10-03 14:35:00,166.85,166.89,166.79,166.87,22425.0,165.4203,165.4599,165.3608,165.4401,22425.0
2024-10-03 14:40:00,166.88,166.97,166.88,166.93,10544.0,165.45,165.5392,165.45,165.4996,10544.0
2024-10-03 14:45:00,166.96,167.03,166.93,166.93,20355.0,165.5293,165.5987,165.4996,165.4996,20355.0
2024-10-03 14:50:00,166.97,167.17,166.95,167.13,38590.0,165.5392,165.7375,165.5194,165.6979,38590.0
2024-10-03 14:55:00,167.12,167.14,167.02,167.04,20095.0,165.6879,165.7078,165.5888,165.6086,20095.0
2024-10-03 15:00:00,167.01,167.01,166.8,166.89,13280.0,165.5789,165.5789,165.3707,165.4599,13280.0
2024-10-03 15:05:00,166.88,166.92,166.75,166.82,13586.0,165.45,165.4897,165.3211,165.3905,13586.0
2024-10-03 15:10:00,166.83,166.88,166.71,166.81,14364.0,165.4004,165.45,165.2815,165.3806,14364.0
2024-10-03 15:15:00,166.81,166.95,166.78,166.84,28933.0,165.3806,165.5194,165.3509,165.4103,28933.0
2024-10-03 15:20:00,166.84,167.0,166.82,166.97,24307.0,165.4103,165.569,165.3905,165.5392,24307.0
2024-10-03 15:25:00,166.94,167.0,166.69,166.84,29614.0,165.5095,165.569,165.2616,165.4103,29614.0
2024-10-03 15:30:00,166.84,167.0,166.78,166.97,17266.0,165.4103,165.569,165.3509,165.5392,17266.0
2024-10-03 15:35:00,166.97,167.14,166.91,166.96,34849.0,165.5392,165.7078,165.4797,165.5293,34849.0
2024-10-03 15:40:00,166.94,166.94,166.6,166.66,56385.0,165.5095,165.5095,165.1724,165.2319,56385.0
2024-10-03 15:45:00,166.66,166.81,166.6,166.78,52836.0,165.2319,165.3806,165.1724,165.3509,52836.0
2024-10-03 15:50:00,166.78,166.95,166.6,166.78,109413.0,165.3509,165.5194,165.1724,165.3509,109413.0
2024-10-03 15:55:00,166.79,167.1,166.69,166.88,290472.0,165.3608,165.6681,165.2616,165.45,290472.0
2024-10-04 09:30:00,168.71,169.09,168.16,168.25,184435.0,167.2643,167.6411,166.719,166.8083,184435.0
2024-10-04 09:35:00,168.27,168.76,168.22,168.76,48415.0,166.8281,167.3139,166.7785,167.3139,48415.0
2024-10-04 09:40:00,168.75,168.95,168.39,168.41,43891.0,167.304,167.5023,166.9471,166.9669,43891.0
2024-10-04 09:45:00,168.38,169.08,168.36,169.07,48314.0,166.9371,167.6311,166.9173,167.6212,48314.0
2024-10-04 09:50:00,169.03,169.8,169.01,169.64,166404.0,167.5816,168.345,167.5617,168.1864,166404.0
2024-10-04 09:55:00,169.61,169.7,169.26,169.48,138171.0,168.1566,168.2458,167.8096,168.0277,138171.0
2024-10-04 10:00:00,169.5,169.77,169.37,169.73,81654.0,168.0476,168.3152,167.9187,168.2756,81654.0
2024-10-04 10:05:00,169.72,169.8,168.72,168.97,101236.0,168.2657,168.345,167.2742,167.5221,101236.0
2024-10-04 10:10:00,168.91,169.35,168.68,169.26,110531.0,167.4626,167.8988,167.2346,167.8096,110531.0
2024-10-04 10:15:00,169.23,169.4,168.99,169.09,56237.0,167.7799,167.9484,167.5419,167.6411,56237.0
2024-10-04 10:20:00,169.09,169.09,168.83,168.99,52071.0,167.6411,167.6411,167.3833,167.5419,52071.0
2024-10-04 10:25:00,169.0,169.17,168.47,168.74,58814.0,167.5518,167.7204,167.0264,167.2941,58814.0
2024-10-04 10:30:00,168.74,168.83,168.5,168.73,36776.0,167.2941,167.3833,167.0561,167.2841,36776.0
2024-10-04 10:35:00,168.73,169.13,168.73,169.08,49968.0,167.2841,167.6807,167.2841,167.6311,49968.0
2024-10-04 10:40:00,169.08,169.36,168.98,169.35,34105.0,167.6311,167.9088,167.532,167.8988,34105.0
2024-10-04 10:45:00,169.37,169.39,168.97,169.01,51815.0,167.9187,167.9385,167.5221,167.5617,51815.0
2024-10-04 10:50:00,169.0,169.24,168.99,169.22,29674.0,167.5518,167.7898,167.5419,167.77,29674.0
2024-10-04 10:55:00,169.24,169.39,169.11,169.38,20142.0,167.7898,167.9385,167.6609,167.9286,20142.0
2024-10-04 11:00:00,169.42,169.69,169.38,169.6,76628.0,167.9682,168.2359,167.9286,168.1467,76628.0
2024-10-04 11:05:00,169.57,169.57,169.35,169.36,34414.0,168.117,168.117,167.8988,167.9088,34414.0
2024-10-04 11:10:00,169.33,169.48,168.97,168.99,38701.0,167.879,168.0277,167.5221,167.5419,38701.0
2024-10-04 11:15:00,169.04,169.12,168.97,169.05,29476.0,167.5915,167.6708,167.5221,167.6014,29476.0
2024-10-04 11:20:00,169.03,169.07,168.87,169.06,48635.0,167.5816,167.6212,167.4229,167.6113,48635.0
2024-10-04 11:25:00,169.06,169.2,168.97,169.05,47892.0,167.6113,167.7501,167.5221,167.6014,47892.0
2024-10-04 11:30:00,169.05,169.25,168.96,169.24,29127.0,167.6014,167.7997,167.5122,167.7898,29127.0
2024-10-04 11:35:00,169.26,169.34,169.15,169.28,12334.0,167.8096,167.8889,167.7006,167.8294,12334.0
2024-10-04 11:40:00,169.29,169.36,169.15,169.15,9104.0,167.8394,167.9088,167.7006,167.7006,9104.0
2024-10-04 11:45:00,169.15,169.27,169.12,169.18,28761.0,167.7006,167.8195,167.6708,167.7303,28761.0
2024-10-04 11:50:00,169.19,169.55,169.18,169.53,66255.0,167.7402,168.0971,167.7303,168.0773,66255.0
2024-10-04 11:55:00,169.56,169.67,169.53,169.66,46927.0,168.107,168.2161,168.0773,168.2062,46927.0
2024-10-04 12:00:00,169.66,169.72,169.6,169.66,18783.0,168.2062,168.2657,168.1467,168.2062,18783.0
2024-10-04 12:05:00,169.63,169.8,169.39,169.4,30079.0,168.1764,168.345,167.9385,167.9484,30079.0
2024-10-04 12:10:00,169.43,169.62,169.42,169.51,37764.0,167.9782,168.1665,167.9682,168.0575,37764.0
2024-10-04 12:15:00,169.52,169.57,169.38,169.45,21277.0,168.0674,168.117,167.9286,167.998,21277.0
2024-10-04 12:20:00,169.41,169.51,169.41,169.42,16070.0,167.9583,168.0575,167.9583,167.9682,16070.0
2024-10-04 12:25:00,169.43,169.57,169.37,169.39,28329.0,167.9782,168.117,167.9187,167.9385,28329.0
2024-10-04 12:30:00,169.38,169.41,169.23,169.3,17326.0,167.9286,167.9583,167.7799,167.8493,17326.0
2024-10-04 12:35:00,169.3,169.57,169.28,169.44,20619.0,167.8493,168.117,167.8294,167.9881,20619.0
2024-10-04 12:40:00,169.44,169.72,169.22,169.72,39937.0,167.9881,168.2657,167.77,168.2657,39937.0
2024-10-04 12:45:00,169.72,169.78,169.63,169.69,14727.0,168.2657,168.3252,168.1764,168.2359,14727.0
2024-10-04 12:50:00,169.7,169.71,169.58,169.61,26658.0,168.2458,168.2558,168.1269,168.1566,26658.0
2024-10-04 12:55:00,169.66,169.77,169.49,169.53,17987.0,168.2062,168.3152,168.0376,168.0773,17987.0
2024-10-04 13:00:00,169.54,169.54,169.34,169.37,16058.0,168.0872,168.0872,167.8889,167.9187,16058.0
2024-10-04 13:05:00,169.34,169.39,169.22,169.34,8871.0,167.8889,167.9385,167.77,167.8889,8871.0
2024-10-04 13:10:00,169.37,169.48,169.34,169.48,14248.0,167.9187,168.0277,167.8889,168.0277,14248.0
2024-10-04 13:15:00,169.48,169.54,169.43,169.44,12553.0,168.0277,168.0872,167.9782,167.9881,12553.0
2024-10-04 13:20:00,169.46,169.49,169.4,169.43,8230.0,168.0079,168.0376,167.9484,167.9782,8230.0
2024-10-04 13:25:00,169.45,169.45,169.3,169.38,30887.0,167.998,167.998,167.8493,167.9286,30887.0
2024-10-04 13:30:00,169.4,169.5,169.31,169.41,35595.0,167.9484,168.0476,167.8592,167.9583,35595.0
2024-10-04 13:35:00,169.41,169.57,169.28,169.56,50457.0,167.9583,168.117,167.8294,168.107,50457.0
2024-10-04 13:40:00,169.58,169.96,169.58,169.95,27590.0,168.1269,168.5036,168.1269,168.4937,27590.0
2024-10-04 13:45:00,169.94,169.96,169.72,169.77,18611.0,168.4838,168.5036,168.2657,168.3152,18611.0
2024-10-04 13:50:00,169.74,169.91,169.68,169.74,28532.0,168.2855,168.454,168.226,168.2855,28532.0
2024-10-04 13:55:00,169.78,169.78,169.6,169.6,20174.0,168.3252,168.3252,168.1467,168.1467,20174.0
2024-10-04 14:00:00,169.63,169.77,169.61,169.75,24775.0,168.1764,168.3152,168.1566,168.2954,24775.0
2024-10-04 14:05:00,169.71,169.84,169.63,169.79,16433.0,168.2558,168.3846,168.1764,168.3351,16433.0
2024-10-04 14:10:00,169.8,169.83,169.7,169.76,12992.0,168.345,168.3747,168.2458,168.3053,12992.0
2024-10-04 14:15:00,169.75,169.81,169.64,169.81,10337.0,168.2954,168.3549,168.1864,168.3549,10337.0
2024-10-04 14:20:00,169.84,170.25,169.79,170.11,279450.0,168.3846,168.7911,168.3351,168.6523,279450.0
2024-10-04 14:25:00,170.11,170.12,169.87,170.05,48464.0,168.6523,168.6622,168.4144,168.5928,48464.0
2024-10-04 14:30:00,170.06,170.3,170.01,170.28,45748.0,168.6028,168.8407,168.5532,168.8209,45748.0
2024-10-04 14:35:00,170.28,170.31,170.03,170.15,44501.0,168.8209,168.8506,168.573,168.692,44501.0
2024-10-04 14:40:00,170.13,170.13,169.9,170.04,43195.0,168.6722,168.6722,168.4441,168.5829,43195.0
2024-10-04 14:45:00,170.03,170.13,170.01,170.1,29340.0,168.573,168.6722,168.5532,168.6424,29340.0
2024-10-04 14:50:00,170.11,170.3,170.11,170.12,34325.0,168.6523,168.8407,168.6523,168.6622,34325.0
2024-10-04 14:55:00,170.11,170.2,170.09,170.12,18831.0,168.6523,168.7416,168.6325,168.6622,18831.0
2024-10-04 15:00:00,170.11,170.14,170.03,170.07,20350.0,168.6523,168.6821,168.573,168.6127,20350.0
2024-10-04 15:05:00,170.1,170.17,170.1,170.13,30902.0,168.6424,168.7118,168.6424,168.6722,30902.0
2024-10-04 15:10:00,170.14,170.32,170.13,170.28,41334.0,168.6821,168.8605,168.6722,168.8209,41334.0
2024-10-04 15:15:00,170.28,170.38,170.25,170.36,75234.0,168.8209,168.92,168.7911,168.9002,75234.0
2024-10-04 15:20:00,170.37,170.74,170.36,170.74,78752.0,168.9101,169.2769,168.9002,169.2769,78752.0
2024-10-04 15:25:00,170.73,170.88,170.61,170.61,74995.0,169.267,169.4157,169.148,169.148,74995.0
2024-10-04 15:30:00,170.59,170.79,170.47,170.77,77106.0,169.1282,169.3265,169.0092,169.3067,77106.0
2024-10-04 15:35:00,170.78,170.79,170.66,170.77,69779.0,169.3166,169.3265,169.1976,169.3067,69779.0
2024-10-04 15:40:00,170.76,170.81,170.71,170.79,74111.0,169.2968,169.3463,169.2472,169.3265,74111.0
2024-10-04 15:45:00,170.79,170.84,170.6,170.78,69230.0,169.3265,169.3761,169.1381,169.3166,69230.0
2024-10-04 15:50:00,170.77,170.86,170.54,170.67,141838.0,169.3067,169.3959,169.0786,169.2075,141838.0
2024-10-04 15:55:00,170.65,170.9,170.56,170.79,293897.0,169.1877,169.4356,169.0985,169.3265,293897.0
2024-10-07 09:30:00,170.42,170.58,169.78,170.58,159161.0,168.9597,169.1183,168.3252,169.1183,159161.0
2024-10-07 09:35:00,170.51,171.5,170.51,171.29,150077.0,169.0489,170.0304,169.0489,169.8222,150077.0
2024-10-07 09:40:00,171.16,171.34,170.72,171.07,49107.0,169.6933,169.8718,169.2571,169.6041,49107.0
2024-10-07 09:45:00,171.12,171.34,170.9,171.08,65701.0,169.6537,169.8718,169.4356,169.614,65701.0
2024-10-07 09:50:00,171.08,171.08,170.73,171.01,28273.0,169.614,169.614,169.267,169.5446,28273.0
2024-10-07 09:55:00,171.03,171.09,170.87,171.03,31033.0,169.5644,169.6239,169.4058,169.5644,31033.0
2024-10-07 10:00:00,171.05,171.48,171.0,171.4,39811.0,169.5843,170.0106,169.5347,169.9313,39811.0
2024-10-07 10:05:00,171.35,171.48,171.19,171.29,51884.0,169.8817,170.0106,169.7231,169.8222,51884.0
2024-10-07 10:10:00,171.3,171.37,171.12,171.28,47140.0,169.8321,169.9015,169.6537,169.8123,47140.0
2024-10-07 10:15:00,171.25,171.68,171.22,171.68,47676.0,169.7826,170.2089,169.7528,170.2089,47676.0
2024-10-07 10:20:00,171.68,171.71,171.3,171.68,31410.0,170.2089,170.2386,169.8321,170.2089,31410.0
2024-10-07 10:25:00,171.64,171.67,171.51,171.61,29663.0,170.1692,170.199,170.0403,170.1395,29663.0
2024-10-07 10:30:00,171.59,171.7,171.47,171.54,37157.0,170.1196,170.2287,170.0007,170.0701,37157.0
2024-10-07 10:35:00,171.55,171.75,171.44,171.7,42885.0,170.08,170.2783,169.9709,170.2287,42885.0
2024-10-07 10:40:00,171.71,171.71,171.35,171.37,55249.0,170.2386,170.2386,169.8817,169.9015,55249.0
2024-10-07 10:45:00,171.38,171.69,171.31,171.68,79911.0,169.9114,170.2188,169.842,170.2089,79911.0
2024-10-07 10:50:00,171.69,171.86,171.68,171.86,47052.0,170.2188,170.3873,170.2089,170.3873,47052.0
2024-10-07 10:55:00,171.88,171.9,171.72,171.81,43759.0,170.4072,170.427,170.2485,170.3378,43759.0
2024-10-07 11:00:00,171.78,171.83,171.66,171.78,58454.0,170.308,170.3576,170.189,170.308,58454.0
2024-10-07 11:05:00,171.8,171.83,171.65,171.77,46360.0,170.3278,170.3576,170.1791,170.2981,46360.0
2024-10-07 11:10:00,171.77,172.17,171.68,172.12,139550.0,170.2981,170.6947,170.2089,170.6451,139550.0
2024-10-07 11:15:00,172.11,172.12,171.98,172.09,41593.0,170.6352,170.6451,170.5063,170.6154,41593.0
2024-10-07 11:20:00,172.09,172.2,171.95,172.19,45924.0,170.6154,170.7244,170.4766,170.7145,45924.0
2024-10-07 11:25:00,172.19,172.27,172.07,172.16,43073.0,170.7145,170.7938,170.5955,170.6848,43073.0
2024-10-07 11:30:00,172.19,172.27,172.16,172.24,49540.0,170.7145,170.7938,170.6848,170.7641,49540.0
2024-10-07 11:35:00,172.25,172.32,172.15,172.16,28510.0,170.774,170.8434,170.6748,170.6848,28510.0
2024-10-07 11:40:00,172.18,172.33,171.92,172.05,41783.0,170.7046,170.8533,170.4468,170.5757,41783.0
2024-10-07 11:45:00,172.03,172.18,172.03,172.11,33597.0,170.5559,170.7046,170.5559,170.6352,33597.0
2024-10-07 11:50:00,172.09,172.25,172.08,172.19,49893.0,170.6154,170.774,170.6054,170.7145,49893.0
2024-10-07 11:55:00,172.19,172.25,171.97,171.99,38234.0,170.7145,170.774,170.4964,170.5162,38234.0
2024-10-07 12:00:00,172.0,172.03,171.82,171.84,40960.0,170.5261,170.5559,170.3477,170.3675,40960.0
2024-10-07 12:05:00,171.85,171.96,171.41,171.47,61430.0,170.3774,170.4865,169.9412,170.0007,61430.0
2024-10-07 12:10:00,171.45,171.51,171.16,171.51,36647.0,169.9808,170.0403,169.6933,170.0403,36647.0
2024-10-07 12:15:00,171.5,171.73,171.5,171.59,57813.0,170.0304,170.2584,170.0304,170.1196,57813.0
2024-10-07 12:20:00,171.53,171.53,171.24,171.42,30937.0,170.0602,170.0602,169.7726,169.9511,30937.0
2024-10-07 12:25:00,171.4,171.47,171.28,171.38,37375.0,169.9313,170.0007,169.8123,169.9114,37375.0
2024-10-07 12:30:00,171.38,171.56,171.3,171.46,46479.0,169.9114,170.0899,169.8321,169.9908,46479.0
2024-10-07 12:35:00,171.46,171.48,171.3,171.38,19788.0,169.9908,170.0106,169.8321,169.9114,19788.0
2024-10-07 12:40:00,171.38,171.5,171.33,171.49,25870.0,169.9114,170.0304,169.8619,170.0205,25870.0
2024-10-07 12:45:00,171.5,171.61,171.38,171.57,36149.0,170.0304,170.1395,169.9114,170.0998,36149.0
2024-10-07 12:50:00,171.58,171.61,171.35,171.4,17349.0,170.1097,170.1395,169.8817,169.9313,17349.0
2024-10-07 12:55:00,171.41,171.55,171.41,171.55,22449.0,169.9412,170.08,169.9412,170.08,22449.0
2024-10-07 13:00:00,171.56,171.68,171.52,171.65,28513.0,170.0899,170.2089,170.0502,170.1791,28513.0
2024-10-07 13:05:00,171.65,171.68,171.55,171.6,27558.0,170.1791,170.2089,170.08,170.1296,27558.0
2024-10-07 13:10:00,171.61,171.65,171.32,171.34,44868.0,170.1395,170.1791,169.852,169.8718,44868.0
2024-10-07 13:15:00,171.32,171.43,171.13,171.15,40123.0,169.852,169.961,169.6636,169.6834,40123.0
2024-10-07 13:20:00,171.15,171.17,170.95,171.03,36221.0,169.6834,169.7032,169.4851,169.5644,36221.0
2024-10-07 13:25:00,171.01,171.01,170.78,170.78,21565.0,169.5446,169.5446,169.3166,169.3166,21565.0
2024-10-07 13:30:00,170.77,170.99,170.68,170.97,20859.0,169.3067,169.5248,169.2174,169.505,20859.0
2024-10-07 13:35:00,170.97,171.1,170.89,171.07,27182.0,169.505,169.6338,169.4256,169.6041,27182.0
2024-10-07 13:40:00,171.06,171.06,170.88,170.93,18648.0,169.5942,169.5942,169.4157,169.4653,18648.0
2024-10-07 13:45:00,170.93,171.1,170.91,171.0,26498.0,169.4653,169.6338,169.4455,169.5347,26498.0
2024-10-07 13:50:00,171.0,171.03,170.86,170.97,13140.0,169.5347,169.5644,169.3959,169.505,13140.0
2024-10-07 13:55:00,170.99,171.02,170.85,170.98,16088.0,169.5248,169.5545,169.386,169.5149,16088.0
2024-10-07 14:00:00,170.96,170.98,170.71,170.71,21910.0,169.495,169.5149,169.2472,169.2472,21910.0
2024-10-07 14:05:00,170.76,170.87,170.72,170.87,11153.0,169.2968,169.4058,169.2571,169.4058,11153.0
2024-10-07 14:10:00,170.85,170.88,170.73,170.77,22821.0,169.386,169.4157,169.267,169.3067,22821.0
2024-10-07 14:15:00,170.78,170.82,170.69,170.69,18399.0,169.3166,169.3562,169.2274,169.2274,18399.0
2024-10-07 14:20:00,170.72,170.75,170.64,170.69,10532.0,169.2571,169.2868,169.1778,169.2274,10532.0
2024-10-07 14:25:00,170.72,170.74,170.6,170.65,10160.0,169.2571,169.2769,169.1381,169.1877,10160.0
2024-10-07 14:30:00,170.64,170.64,170.28,170.36,42705.0,169.1778,169.1778,168.8209,168.9002,42705.0
2024-10-07 14:35:00,170.33,170.4,170.17,170.32,13538.0,168.8704,168.9398,168.7118,168.8605,13538.0
2024-10-07 14:40:00,170.31,170.54,170.22,170.22,40930.0,168.8506,169.0786,168.7614,168.7614,40930.0
2024-10-07 14:45:00,170.21,170.21,169.79,169.94,48431.0,168.7515,168.7515,168.3351,168.4838,48431.0
2024-10-07 14:50:00,169.93,170.05,169.87,169.98,35137.0,168.4739,168.5928,168.4144,168.5234,35137.0
2024-10-07 14:55:00,170.02,170.06,169.86,169.9,35992.0,168.5631,168.6028,168.4045,168.4441,35992.0
2024-10-07 15:00:00,169.91,170.13,169.89,169.97,30909.0,168.454,168.6722,168.4342,168.5135,30909.0
2024-10-07 15:05:00,169.95,170.4,169.95,170.35,36522.0,168.4937,168.9398,168.4937,168.8903,36522.0
2024-10-07 15:10:00,170.37,170.38,170.08,170.16,16046.0,168.9101,168.92,168.6226,168.7019,16046.0
2024-10-07 15:15:00,170.15,170.29,170.12,170.16,32729.0,168.692,168.8308,168.6622,168.7019,32729.0
2024-10-07 15:20:00,170.17,170.45,170.17,170.32,41441.0,168.7118,168.9894,168.7118,168.8605,41441.0
2024-10-07 15:25:00,170.29,170.35,170.18,170.22,38643.0,168.8308,168.8903,168.7217,168.7614,38643.0
2024-10-07 15:30:00,170.22,170.28,169.81,169.91,74832.0,168.7614,168.8209,168.3549,168.454,74832.0
2024-10-07 15:35:00,169.96,170.08,169.8,169.96,28532.0,168.5036,168.6226,168.345,168.5036,28532.0
2024-10-07 15:40:00,169.95,169.99,169.64,169.83,36369.0,168.4937,168.5334,168.1864,168.3747,36369.0
2024-10-07 15:45:00,169.82,169.87,169.59,169.62,49279.0,168.3648,168.4144,168.1368,168.1665,49279.0
2024-10-07 15:50:00,169.59,170.11,169.55,169.93,70302.0,168.1368,168.6523,168.0971,168.4739,70302.0
2024-10-07 15:55:00,169.97,170.05,169.65,169.95,261454.0,168.5135,168.5928,168.1963,168.4937,261454.0
2024-10-08 09:30:00,170.6,173.25,170.46,171.68,295936.0,169.1381,171.7654,168.9993,170.2089,295936.0
2024-10-08 09:35:00,171.68,172.16,170.7,170.77,149102.0,170.2089,170.6848,169.2373,169.3067,149102.0
2024-10-08 09:40:00,170.69,171.59,170.44,171.54,65293.0,169.2274,170.1196,168.9795,170.0701,65293.0
2024-10-08 09:45:00,171.58,172.03,171.32,171.89,105084.0,170.1097,170.5559,169.852,170.4171,105084.0
2024-10-08 09:50:00,171.85,172.64,171.84,172.25,97461.0,170.3774,171.1606,170.3675,170.774,97461.0
2024-10-08 09:55:00,172.17,172.34,171.98,172.22,50997.0,170.6947,170.8632,170.5063,170.7442,50997.0
2024-10-08 10:00:00,172.22,172.39,171.83,171.86,68373.0,170.7442,170.9128,170.3576,170.3873,68373.0
2024-10-08 10:05:00,171.89,172.04,171.54,171.71,69621.0,170.4171,170.5658,170.0701,170.2386,69621.0
2024-10-08 10:10:00,171.74,171.95,171.7,171.87,46619.0,170.2684,170.4766,170.2287,170.3972,46619.0
2024-10-08 10:15:00,171.87,172.41,171.83,172.41,53910.0,170.3972,170.9326,170.3576,170.9326,53910.0
2024-10-08 10:20:00,172.43,173.15,172.21,172.97,167700.0,170.9524,171.6663,170.7343,171.4878,167700.0
2024-10-08 10:25:00,172.99,173.03,172.65,172.94,64024.0,171.5076,171.5473,171.1706,171.4581,64024.0
2024-10-08 10:30:00,172.95,172.95,172.48,172.5,44319.0,171.468,171.468,171.002,171.0218,44319.0
2024-10-08 10:35:00,172.5,173.0,172.5,172.95,47377.0,171.0218,171.5176,171.0218,171.468,47377.0
2024-10-08 10:40:00,172.95,173.16,172.78,173.07,61065.0,171.468,171.6762,171.2994,171.587,61065.0
2024-10-08 10:45:00,173.08,173.37,173.0,173.24,106721.0,171.5969,171.8844,171.5176,171.7555,106721.0
2024-10-08 10:50:00,173.23,173.24,172.81,172.82,53163.0,171.7456,171.7555,171.3292,171.3391,53163.0
2024-10-08 10:55:00,172.83,172.88,172.39,172.47,54478.0,171.349,171.3986,170.9128,170.9921,54478.0
2024-10-08 11:00:00,172.51,172.83,172.48,172.64,22459.0,171.0318,171.349,171.002,171.1606,22459.0
2024-10-08 11:05:00,172.64,172.8,172.63,172.71,25023.0,171.1606,171.3193,171.1507,171.23,25023.0
2024-10-08 11:10:00,172.72,172.86,172.64,172.75,34692.0,171.24,171.3788,171.1606,171.2697,34692.0
2024-10-08 11:15:00,172.75,172.85,172.69,172.82,24148.0,171.2697,171.3688,171.2102,171.3391,24148.0
2024-10-08 11:20:00,172.79,172.83,172.56,172.69,51924.0,171.3094,171.349,171.0813,171.2102,51924.0
2024-10-08 11:25:00,172.69,172.82,172.57,172.58,18567.0,171.2102,171.3391,171.0912,171.1012,18567.0
2024-10-08 11:30:00,172.61,172.77,172.56,172.76,32700.0,171.1309,171.2895,171.0813,171.2796,32700.0
2024-10-08 11:35:00,172.77,172.78,172.41,172.54,42421.0,171.2895,171.2994,170.9326,171.0615,42421.0
2024-10-08 11:40:00,172.56,172.56,172.34,172.47,23926.0,171.0813,171.0813,170.8632,170.9921,23926.0
2024-10-08 11:45:00,172.47,172.64,172.47,172.62,27486.0,170.9921,171.1606,170.9921,171.1408,27486.0
2024-10-08 11:50:00,172.62,172.85,172.62,172.8,30532.0,171.1408,171.3688,171.1408,171.3193,30532.0
2024-10-08 11:55:00,172.79,172.89,172.76,172.85,38616.0,171.3094,171.4085,171.2796,171.3688,38616.0
2024-10-08 12:00:00,172.86,173.06,172.85,172.9,53930.0,171.3788,171.577,171.3688,171.4184,53930.0
2024-10-08 12:05:00,172.86,173.01,172.41,172.43,40669.0,171.3788,171.5275,170.9326,170.9524,40669.0
2024-10-08 12:10:00,172.43,172.5,172.36,172.5,23498.0,170.9524,171.0218,170.883,171.0218,23498.0
2024-10-08 12:15:00,172.49,172.7,172.3,172.66,16883.0,171.0119,171.2201,170.8236,171.1805,16883.0
2024-10-08 12:20:00,172.64,173.09,172.64,172.98,37910.0,171.1606,171.6068,171.1606,171.4977,37910.0
2024-10-08 12:25:00,172.96,173.08,172.86,173.0,33494.0,171.4779,171.5969,171.3788,171.5176,33494.0
2024-10-08 12:30:00,173.01,173.15,173.01,173.12,24175.0,171.5275,171.6663,171.5275,171.6365,24175.0
2024-10-08 12:35:00,173.12,173.15,172.89,173.12,36666.0,171.6365,171.6663,171.4085,171.6365,36666.0
2024-10-08 12:40:00,173.11,173.28,173.08,173.27,37765.0,171.6266,171.7952,171.5969,171.7852,37765.0
2024-10-08 12:45:00,173.28,173.34,173.13,173.14,33762.0,171.7952,171.8546,171.6464,171.6564,33762.0
2024-10-08 12:50:00,173.15,173.31,173.07,173.22,34936.0,171.6663,171.8249,171.587,171.7357,34936.0
2024-10-08 12:55:00,173.22,173.31,173.07,173.29,22003.0,171.7357,171.8249,171.587,171.8051,22003.0
2024-10-08 13:00:00,173.29,173.35,172.91,172.91,46128.0,171.8051,171.8646,171.4283,171.4283,46128.0
2024-10-08 13:05:00,172.88,172.97,172.56,172.56,32602.0,171.3986,171.4878,171.0813,171.0813,32602.0
2024-10-08 13:10:00,172.58,173.03,172.57,172.97,33286.0,171.1012,171.5473,171.0912,171.4878,33286.0
2024-10-08 13:15:00,172.97,173.08,172.9,172.9,34833.0,171.4878,171.5969,171.4184,171.4184,34833.0
2024-10-08 13:20:00,172.89,172.98,172.78,172.94,36121.0,171.4085,171.4977,171.2994,171.4581,36121.0
2024-10-08 13:25:00,172.92,172.92,172.71,172.72,34850.0,171.4382,171.4382,171.23,171.24,34850.0
2024-10-08 13:30:00,172.73,172.79,172.55,172.65,37363.0,171.2499,171.3094,171.0714,171.1706,37363.0
2024-10-08 13:35:00,172.64,172.76,172.46,172.61,30358.0,171.1606,171.2796,170.9822,171.1309,30358.0
2024-10-08 13:40:00,172.59,172.86,172.58,172.84,26331.0,171.1111,171.3788,171.1012,171.3589,26331.0
2024-10-08 13:45:00,172.86,172.9,172.78,172.83,10946.0,171.3788,171.4184,171.2994,171.349,10946.0
2024-10-08 13:50:00,172.83,173.18,172.82,173.12,45888.0,171.349,171.696,171.3391,171.6365,45888.0
2024-10-08 13:55:00,173.08,173.08,172.85,173.06,15256.0,171.5969,171.5969,171.3688,171.577,15256.0
2024-10-08 14:00:00,173.09,173.2,173.04,173.2,15094.0,171.6068,171.7158,171.5572,171.7158,15094.0
2024-10-08 14:05:00,173.21,173.35,173.19,173.33,49326.0,171.7258,171.8646,171.7059,171.8447,49326.0
2024-10-08 14:10:00,173.33,173.54,173.3,173.52,67448.0,171.8447,172.0529,171.815,172.0331,67448.0
2024-10-08 14:15:00,173.51,173.53,173.27,173.49,41680.0,172.0232,172.043,171.7852,172.0034,41680.0
2024-10-08 14:20:00,173.49,173.54,173.28,173.44,51491.0,172.0034,172.0529,171.7952,171.9538,51491.0
2024-10-08 14:25:00,173.46,173.52,173.39,173.5,38399.0,171.9736,172.0331,171.9042,172.0133,38399.0
2024-10-08 14:30:00,173.49,173.52,173.44,173.48,42621.0,172.0034,172.0331,171.9538,171.9934,42621.0
2024-10-08 14:35:00,173.5,173.8,173.48,173.75,91976.0,172.0133,172.3107,171.9934,172.2611,91976.0
2024-10-08 14:40:00,173.73,173.97,173.61,173.63,47190.0,172.2413,172.4792,172.1223,172.1422,47190.0
2024-10-08 14:45:00,173.6,173.75,173.59,173.67,46611.0,172.1124,172.2611,172.1025,172.1818,46611.0
2024-10-08 14:50:00,173.69,173.75,173.6,173.61,29886.0,172.2016,172.2611,172.1124,172.1223,29886.0
2024-10-08 14:55:00,173.62,173.65,173.51,173.63,47176.0,172.1322,172.162,172.0232,172.1422,47176.0
2024-10-08 15:00:00,173.65,173.89,173.64,173.82,64305.0,172.162,172.3999,172.1521,172.3305,64305.0
2024-10-08 15:05:00,173.83,173.89,173.69,173.69,45173.0,172.3404,172.3999,172.2016,172.2016,45173.0
2024-10-08 15:10:00,173.68,173.86,173.67,173.77,40275.0,172.1917,172.3702,172.1818,172.281,40275.0
2024-10-08 15:15:00,173.78,173.79,173.56,173.77,51403.0,172.2909,172.3008,172.0728,172.281,51403.0
2024-10-08 15:20:00,173.77,173.9,173.76,173.8,68044.0,172.281,172.4098,172.271,172.3107,68044.0
2024-10-08 15:25:00,173.81,173.93,173.78,173.81,68598.0,172.3206,172.4396,172.2909,172.3206,68598.0
2024-10-08 15:30:00,173.82,174.23,173.78,174.18,120660.0,172.3305,172.737,172.2909,172.6874,120660.0
2024-10-08 15:35:00,174.15,174.42,174.14,174.37,77974.0,172.6577,172.9254,172.6478,172.8758,77974.0
2024-10-08 15:40:00,174.38,174.62,174.34,174.58,163804.0,172.8857,173.1237,172.8461,173.084,163804.0
2024-10-08 15:45:00,174.57,174.58,174.2,174.25,203848.0,173.0741,173.084,172.7073,172.7568,203848.0
2024-10-08 15:50:00,174.22,174.4,174.1,174.37,136540.0,172.7271,172.9056,172.6081,172.8758,136540.0
2024-10-08 15:55:00,174.35,174.64,174.27,174.42,524277.0,172.856,173.1435,172.7767,172.9254,524277.0
2024-10-09 09:30:00,174.56,174.83,173.81,174.65,165690.0,173.0642,173.3319,172.3206,173.1534,165690.0
2024-10-09 09:35:00,174.57,174.96,174.31,174.87,107248.0,173.0741,173.4608,172.8163,173.3715,107248.0
2024-10-09 09:40:00,174.91,175.01,174.38,174.55,189333.0,173.4112,173.5103,172.8857,173.0543,189333.0
2024-10-09 09:45:00,174.52,174.68,173.91,174.5,87552.0,173.0245,173.1832,172.4198,173.0047,87552.0
2024-10-09 09:50:00,174.52,174.72,174.31,174.68,53913.0,173.0245,173.2228,172.8163,173.1832,53913.0
2024-10-09 09:55:00,174.63,174.8,174.45,174.51,44990.0,173.1336,173.3021,172.9551,173.0146,44990.0
2024-10-09 10:00:00,174.54,175.05,174.52,174.94,52319.0,173.0444,173.55,173.0245,173.4409,52319.0
2024-10-09 10:05:00,174.96,176.04,174.86,175.93,230511.0,173.4608,174.5315,173.3616,174.4225,230511.0
2024-10-09 10:10:00,175.93,176.13,175.72,175.83,103597.0,174.4225,174.6207,174.2143,174.3233,103597.0
2024-10-09 10:15:00,175.88,176.38,175.88,176.18,53310.0,174.3729,174.8686,174.3729,174.6703,53310.0
2024-10-09 10:20:00,176.17,176.4,176.08,176.32,77303.0,174.6604,174.8884,174.5712,174.8091,77303.0
2024-10-09 10:25:00,176.32,176.5,176.07,176.19,88132.0,174.8091,174.9876,174.5613,174.6802,88132.0
2024-10-09 10:30:00,176.2,176.33,175.77,175.83,91595.0,174.6901,174.819,174.2638,174.3233,91595.0
2024-10-09 10:35:00,175.82,176.26,175.81,176.25,49322.0,174.3134,174.7496,174.3035,174.7397,49322.0
2024-10-09 10:40:00,176.25,176.52,176.21,176.27,71914.0,174.7397,175.0074,174.7001,174.7595,71914.0
2024-10-09 10:45:00,176.27,176.42,175.92,175.95,58647.0,174.7595,174.9083,174.4125,174.4423,58647.0
2024-10-09 10:50:00,175.95,176.12,175.86,176.08,37123.0,174.4423,174.6108,174.3531,174.5712,37123.0
2024-10-09 10:55:00,176.08,176.22,176.01,176.19,25583.0,174.5712,174.71,174.5018,174.6802,25583.0
2024-10-09 11:00:00,176.17,176.44,176.14,176.26,46964.0,174.6604,174.9281,174.6307,174.7496,46964.0
2024-10-09 11:05:00,176.27,176.31,176.04,176.06,40321.0,174.7595,174.7992,174.5315,174.5513,40321.0
2024-10-09 11:10:00,176.07,176.13,175.84,175.84,60308.0,174.5613,174.6207,174.3332,174.3332,60308.0
2024-10-09 11:15:00,175.84,175.95,175.72,175.81,43541.0,174.3332,174.4423,174.2143,174.3035,43541.0
2024-10-09 11:20:00,175.81,175.89,175.65,175.84,29224.0,174.3035,174.3828,174.1449,174.3332,29224.0
2024-10-09 11:25:00,175.84,176.0,175.66,175.69,50624.0,174.3332,174.4919,174.1548,174.1845,50624.0
2024-10-09 11:30:00,175.66,176.06,175.55,175.87,81756.0,174.1548,174.5513,174.0457,174.363,81756.0
2024-10-09 11:35:00,175.87,176.44,175.83,176.25,68934.0,174.363,174.9281,174.3233,174.7397,68934.0
2024-10-09 11:40:00,176.25,176.65,176.25,176.5,63398.0,174.7397,175.1363,174.7397,174.9876,63398.0
2024-10-09 11:45:00,176.48,176.77,176.47,176.71,35748.0,174.9677,175.2553,174.9578,175.1958,35748.0
2024-10-09 11:50:00,176.74,176.94,176.74,176.92,26297.0,175.2255,175.4238,175.2255,175.404,26297.0
2024-10-09 11:55:00,176.91,177.04,176.74,176.83,35961.0,175.3941,175.5229,175.2255,175.3147,35961.0
2024-10-09 12:00:00,176.86,176.94,176.73,176.75,39661.0,175.3445,175.4238,175.2156,175.2354,39661.0
2024-10-09 12:05:00,176.76,176.95,176.6,176.92,32386.0,175.2453,175.4337,175.0867,175.404,32386.0
2024-10-09 12:10:00,176.97,176.99,176.72,176.81,22873.0,175.4535,175.4734,175.2057,175.2949,22873.0
2024-10-09 12:15:00,176.79,176.95,176.71,176.75,41439.0,175.2751,175.4337,175.1958,175.2354,41439.0
2024-10-09 12:20:00,176.72,176.87,176.7,176.7,37005.0,175.2057,175.3544,175.1859,175.1859,37005.0
2024-10-09 12:25:00,176.77,176.96,176.76,176.92,32642.0,175.2553,175.4436,175.2453,175.404,32642.0
2024-10-09 12:30:00,176.92,176.96,176.82,176.92,25461.0,175.404,175.4436,175.3048,175.404,25461.0
2024-10-09 12:35:00,176.93,177.19,176.92,177.14,57774.0,175.4139,175.6717,175.404,175.6221,57774.0
2024-10-09 12:40:00,177.13,177.37,177.1,177.17,63412.0,175.6122,175.8501,175.5824,175.6518,63412.0
2024-10-09 12:45:00,177.19,177.31,176.95,177.11,74187.0,175.6717,175.7906,175.4337,175.5923,74187.0
2024-10-09 12:50:00,177.08,177.31,177.03,177.23,53659.0,175.5626,175.7906,175.513,175.7113,53659.0
2024-10-09 12:55:00,177.21,177.44,177.21,177.44,57469.0,175.6915,175.9195,175.6915,175.9195,57469.0
2024-10-09 13:00:00,177.44,177.44,177.31,177.32,28678.0,175.9195,175.9195,175.7906,175.8005,28678.0
2024-10-09 13:05:00,177.29,177.39,177.1,177.15,38362.0,175.7708,175.8699,175.5824,175.632,38362.0
2024-10-09 13:10:00,177.14,177.28,177.12,177.2,29673.0,175.6221,175.7609,175.6023,175.6816,29673.0
2024-10-09 13:15:00,177.23,177.44,177.23,177.36,36040.0,175.7113,175.9195,175.7113,175.8402,36040.0
2024-10-09 13:20:00,177.35,177.61,177.31,177.51,42231.0,175.8303,176.0881,175.7906,175.9889,42231.0
2024-10-09 13:25:00,177.53,177.83,177.5,177.68,39742.0,176.0087,176.3062,175.979,176.1575,39742.0
2024-10-09 13:30:00,177.68,177.68,177.46,177.48,33534.0,176.1575,176.1575,175.9393,175.9592,33534.0
2024-10-09 13:35:00,177.48,177.73,177.4,177.71,32783.0,175.9592,176.207,175.8799,176.1872,32783.0
2024-10-09 13:40:00,177.68,177.7,177.39,177.39,52831.0,176.1575,176.1773,175.8699,175.8699,52831.0
2024-10-09 13:45:00,177.32,177.41,177.24,177.31,72182.0,175.8005,175.8898,175.7212,175.7906,72182.0
2024-10-09 13:50:00,177.29,177.5,177.21,177.47,75010.0,175.7708,175.979,175.6915,175.9493,75010.0
2024-10-09 13:55:00,177.49,177.57,177.41,177.47,72082.0,175.9691,176.0484,175.8898,175.9493,72082.0
2024-10-09 14:00:00,177.45,177.75,177.42,177.75,51106.0,175.9294,176.2269,175.8997,176.2269,51106.0
2024-10-09 14:05:00,177.74,177.78,177.46,177.52,32405.0,176.2169,176.2566,175.9393,175.9988,32405.0
2024-10-09 14:10:00,177.52,177.84,177.48,177.66,26612.0,175.9988,176.3161,175.9592,176.1376,26612.0
2024-10-09 14:15:00,177.62,177.8,177.5,177.52,40877.0,176.098,176.2764,175.979,175.9988,40877.0
2024-10-09 14:20:00,177.47,177.74,177.43,177.45,169198.0,175.9493,176.2169,175.9096,175.9294,169198.0
2024-10-09 14:25:00,177.41,177.71,177.25,177.68,48238.0,175.8898,176.1872,175.7311,176.1575,48238.0
2024-10-09 14:30:00,177.67,177.78,177.6,177.66,49328.0,176.1475,176.2566,176.0781,176.1376,49328.0
2024-10-09 14:35:00,177.69,177.85,177.67,177.77,47808.0,176.1674,176.326,176.1475,176.2467,47808.0
2024-10-09 14:40:00,177.76,177.88,177.69,177.74,39610.0,176.2368,176.3557,176.1674,176.2169,39610.0
2024-10-09 14:45:00,177.76,177.93,177.71,177.92,44265.0,176.2368,176.4053,176.1872,176.3954,44265.0
2024-10-09 14:50:00,177.91,177.98,177.55,177.65,34140.0,176.3855,176.4549,176.0286,176.1277,34140.0
2024-10-09 14:55:00,177.66,177.72,177.57,177.69,26246.0,176.1376,176.1971,176.0484,176.1674,26246.0
2024-10-09 15:00:00,177.67,177.71,177.58,177.66,25953.0,176.1475,176.1872,176.0583,176.1376,25953.0
2024-10-09 15:05:00,177.66,177.81,177.57,177.78,43525.0,176.1376,176.2863,176.0484,176.2566,43525.0
2024-10-09 15:10:00,177.78,177.89,177.7,177.87,20709.0,176.2566,176.3657,176.1773,176.3458,20709.0
2024-10-09 15:15:00,177.85,178.01,177.82,177.93,81825.0,176.326,176.4846,176.2963,176.4053,81825.0
2024-10-09 15:20:00,177.94,178.16,177.93,178.0,39746.0,176.4152,176.6333,176.4053,176.4747,39746.0
2024-10-09 15:25:00,177.97,178.2,177.96,178.16,27883.0,176.445,176.673,176.4351,176.6333,27883.0
2024-10-09 15:30:00,178.14,178.35,178.1,178.3,66546.0,176.6135,176.8217,176.5739,176.7721,66546.0
2024-10-09 15:35:00,178.3,178.45,178.21,178.32,61933.0,176.7721,176.9209,176.6829,176.792,61933.0
2024-10-09 15:40:00,178.31,178.38,178.03,178.27,118013.0,176.7821,176.8515,176.5045,176.7424,118013.0
2024-10-09 15:45:00,178.27,178.47,178.23,178.24,94269.0,176.7424,176.9407,176.7027,176.7127,94269.0
2024-10-09 15:50:00,178.24,178.61,178.14,178.48,120188.0,176.7127,177.0795,176.6135,176.9506,120188.0
2024-10-09 15:55:00,178.46,178.54,178.1,178.2,385271.0,176.9308,177.0101,176.5739,176.673,385271.0
2024-10-10 09:30:00,177.65,178.3,176.46,176.71,284927.0,176.5294,177.1752,175.3469,175.5953,284927.0
2024-10-10 09:35:00,176.83,176.84,175.77,176.48,115725.0,175.7145,175.7245,174.6612,175.3667,115725.0
2024-10-10 09:40:00,176.54,176.55,176.11,176.31,46260.0,175.4264,175.4363,174.9991,175.1978,46260.0
2024-10-10 09:45:00,176.33,176.33,175.6,175.8,96695.0,175.2177,175.2177,174.4923,174.691,96695.0
2024-10-10 09:50:00,175.75,175.98,175.57,175.9,68669.0,174.6413,174.8699,174.4625,174.7904,68669.0
2024-10-10 09:55:00,175.95,176.23,175.81,175.92,49497.0,174.8401,175.1183,174.701,174.8103,49497.0
2024-10-10 10:00:00,175.92,176.24,175.89,175.95,42482.0,174.8103,175.1282,174.7805,174.8401,42482.0
2024-10-10 10:05:00,175.93,176.05,175.65,175.91,38777.0,174.8202,174.9394,174.542,174.8003,38777.0
2024-10-10 10:10:00,175.9,176.2,175.81,176.08,45711.0,174.7904,175.0885,174.701,174.9693,45711.0
2024-10-10 10:15:00,176.06,176.11,175.58,175.59,60667.0,174.9494,174.9991,174.4724,174.4823,60667.0
2024-10-10 10:20:00,175.58,175.59,174.6,174.89,137399.0,174.4724,174.4823,173.4986,173.7868,137399.0
2024-10-10 10:25:00,174.89,175.37,174.72,174.99,51016.0,173.7868,174.2637,173.6178,173.8861,51016.0
2024-10-10 10:30:00,175.06,175.39,174.85,174.93,46033.0,173.9557,174.2836,173.747,173.8265,46033.0
2024-10-10 10:35:00,174.94,175.05,174.33,174.36,91649.0,173.8364,173.9458,173.2303,173.2601,91649.0
2024-10-10 10:40:00,174.33,174.91,174.18,174.68,102146.0,173.2303,173.8066,173.0812,173.5781,102146.0
2024-10-10 10:45:00,174.62,175.45,174.57,175.4,59057.0,173.5185,174.3432,173.4688,174.2935,59057.0
2024-10-10 10:50:00,175.33,175.45,175.14,175.36,46086.0,174.224,174.3432,174.0352,174.2538,46086.0
2024-10-10 10:55:00,175.36,175.47,175.23,175.31,34723.0,174.2538,174.3631,174.1246,174.2041,34723.0
2024-10-10 11:00:00,175.33,175.45,175.05,175.42,45668.0,174.224,174.3432,173.9458,174.3134,45668.0
2024-10-10 11:05:00,175.42,175.53,175.24,175.27,41980.0,174.3134,174.4227,174.1346,174.1644,41980.0
2024-10-10 11:10:00,175.3,175.73,175.28,175.73,43056.0,174.1942,174.6215,174.1743,174.6215,43056.0
2024-10-10 11:15:00,175.71,175.82,175.41,175.7,63174.0,174.6016,174.7109,174.3035,174.5917,63174.0
2024-10-10 11:20:00,175.72,175.76,175.37,175.43,34998.0,174.6115,174.6513,174.2637,174.3234,34998.0
2024-10-10 11:25:00,175.42,175.7,175.42,175.52,33368.0,174.3134,174.5917,174.3134,174.4128,33368.0
2024-10-10 11:30:00,175.55,175.7,175.19,175.2,29568.0,174.4426,174.5917,174.0849,174.0948,29568.0
2024-10-10 11:35:00,175.2,175.23,174.88,175.22,82755.0,174.0948,174.1246,173.7768,174.1147,82755.0
2024-10-10 11:40:00,175.16,175.25,174.93,175.18,52351.0,174.0551,174.1445,173.8265,174.0749,52351.0
2024-10-10 11:45:00,175.22,175.34,175.03,175.3,36234.0,174.1147,174.2339,173.9259,174.1942,36234.0
2024-10-10 11:50:00,175.34,175.56,175.27,175.54,41549.0,174.2339,174.4525,174.1644,174.4327,41549.0
2024-10-10 11:55:00,175.5,175.83,175.45,175.75,30755.0,174.3929,174.7208,174.3432,174.6413,30755.0
2024-10-10 12:00:00,175.71,175.81,175.62,175.79,46187.0,174.6016,174.701,174.5122,174.6811,46187.0
2024-10-10 12:05:00,175.77,175.86,175.64,175.85,32944.0,174.6612,174.7506,174.532,174.7407,32944.0
2024-10-10 12:10:00,175.86,176.21,175.86,176.16,55144.0,174.7506,175.0984,174.7506,175.0487,55144.0
2024-10-10 12:15:00,176.15,176.2,176.07,176.16,30038.0,175.0388,175.0885,174.9593,175.0487,30038.0
2024-10-10 12:20:00,176.18,176.31,176.15,176.2,33178.0,175.0686,175.1978,175.0388,175.0885,33178.0
2024-10-10 12:25:00,176.22,176.24,175.86,175.99,47873.0,175.1084,175.1282,174.7506,174.8798,47873.0
2024-10-10 12:30:00,175.98,175.99,175.58,175.88,54583.0,174.8699,174.8798,174.4724,174.7705,54583.0
2024-10-10 12:35:00,175.87,176.12,175.74,176.08,42287.0,174.7606,175.009,174.6314,174.9693,42287.0
2024-10-10 12:40:00,176.08,176.11,175.85,175.98,48876.0,174.9693,174.9991,174.7407,174.8699,48876.0
2024-10-10 12:45:00,175.96,176.07,175.74,176.06,43997.0,174.85,174.9593,174.6314,174.9494,43997.0
2024-10-10 12:50:00,176.05,176.06,175.74,175.81,63595.0,174.9394,174.9494,174.6314,174.701,63595.0
2024-10-10 12:55:00,175.77,175.92,175.67,175.71,35946.0,174.6612,174.8103,174.5618,174.6016,35946.0
2024-10-10 13:00:00,175.71,175.87,175.38,175.4,40997.0,174.6016,174.7606,174.2737,174.2935,40997.0
2024-10-10 13:05:00,175.43,175.87,175.41,175.73,33319.0,174.3234,174.7606,174.3035,174.6215,33319.0
2024-10-10 13:10:00,175.76,175.76,175.6,175.64,19235.0,174.6513,174.6513,174.4923,174.532,19235.0
2024-10-10 13:15:00,175.66,175.69,175.56,175.61,19656.0,174.5519,174.5817,174.4525,174.5022,19656.0
2024-10-10 13:20:00,175.63,176.02,175.61,175.91,25078.0,174.5221,174.9096,174.5022,174.8003,25078.0
2024-10-10 13:25:00,175.91,175.95,175.64,175.65,24994.0,174.8003,174.8401,174.532,174.542,24994.0
2024-10-10 13:30:00,175.65,175.78,175.63,175.76,30892.0,174.542,174.6711,174.5221,174.6513,30892.0
2024-10-10 13:35:00,175.75,175.78,175.36,175.42,27420.0,174.6413,174.6711,174.2538,174.3134,27420.0
2024-10-10 13:40:00,175.42,175.5,175.34,175.49,26875.0,174.3134,174.3929,174.2339,174.383,26875.0
2024-10-10 13:45:00,175.46,175.58,175.26,175.31,14336.0,174.3532,174.4724,174.1544,174.2041,14336.0
2024-10-10 13:50:00,175.31,175.41,175.13,175.41,37965.0,174.2041,174.3035,174.0252,174.3035,37965.0
2024-10-10 13:55:00,175.44,175.62,175.39,175.61,21371.0,174.3333,174.5122,174.2836,174.5022,21371.0
2024-10-10 14:00:00,175.61,175.61,175.38,175.5,21360.0,174.5022,174.5022,174.2737,174.3929,21360.0
2024-10-10 14:05:00,175.52,175.52,175.34,175.34,58963.0,174.4128,174.4128,174.2339,174.2339,58963.0
2024-10-10 14:10:00,175.37,175.4,175.27,175.34,34738.0,174.2637,174.2935,174.1644,174.2339,34738.0
2024-10-10 14:15:00,175.35,175.59,175.21,175.59,76297.0,174.2439,174.4823,174.1047,174.4823,76297.0
2024-10-10 14:20:00,175.55,175.55,175.3,175.33,24582.0,174.4426,174.4426,174.1942,174.224,24582.0
2024-10-10 14:25:00,175.33,175.36,175.1,175.17,40124.0,174.224,174.2538,173.9954,174.065,40124.0
2024-10-10 14:30:00,175.18,175.21,174.46,175.16,119647.0,174.0749,174.1047,173.3595,174.0551,119647.0
2024-10-10 14:35:00,175.16,175.22,174.85,174.88,26369.0,174.0551,174.1147,173.747,173.7768,26369.0
2024-10-10 14:40:00,174.86,175.0,174.8,174.8,30671.0,173.7569,173.8961,173.6973,173.6973,30671.0
2024-10-10 14:45:00,174.81,174.95,174.71,174.78,29337.0,173.7073,173.8464,173.6079,173.6775,29337.0
2024-10-10 14:50:00,174.77,174.8,174.64,174.65,34492.0,173.6675,173.6973,173.5383,173.5483,34492.0
2024-10-10 14:55:00,174.63,174.78,174.55,174.7,73216.0,173.5284,173.6775,173.4489,173.598,73216.0
2024-10-10 15:00:00,174.69,174.75,174.41,174.44,40533.0,173.588,173.6476,173.3098,173.3396,40533.0
2024-10-10 15:05:00,174.45,174.7,174.42,174.55,36859.0,173.3495,173.598,173.3197,173.4489,36859.0
2024-10-10 15:10:00,174.56,174.62,174.38,174.46,41688.0,173.4588,173.5185,173.28,173.3595,41688.0
2024-10-10 15:15:00,174.48,174.69,174.48,174.55,40493.0,173.3793,173.588,173.3793,173.4489,40493.0
2024-10-10 15:20:00,174.56,174.59,174.36,174.36,91605.0,173.4588,173.4887,173.2601,173.2601,91605.0
2024-10-10 15:25:00,174.37,174.66,174.37,174.57,38231.0,173.27,173.5582,173.27,173.4688,38231.0
2024-10-10 15:30:00,174.56,174.98,174.5,174.96,62678.0,173.4588,173.8762,173.3992,173.8563,62678.0
2024-10-10 15:35:00,174.95,175.1,174.83,175.06,62725.0,173.8464,173.9954,173.7271,173.9557,62725.0
2024-10-10 15:40:00,175.06,175.18,174.88,175.04,52977.0,173.9557,174.0749,173.7768,173.9358,52977.0
2024-10-10 15:45:00,175.04,175.36,175.03,175.32,45628.0,173.9358,174.2538,173.9259,174.214,45628.0
2024-10-10 15:50:00,175.32,175.84,175.31,175.8,126170.0,174.214,174.7308,174.2041,174.691,126170.0
2024-10-10 15:55:00,175.81,175.83,175.34,175.5,229518.0,174.701,174.7208,174.2339,174.3929,229518.0
2024-10-11 09:30:00,175.5,176.61,175.42,176.54,136991.0,174.3929,175.4959,174.3134,175.4264,136991.0
2024-10-11 09:35:00,176.56,177.0,176.31,176.8,87498.0,175.4462,175.8835,175.1978,175.6847,87498.0
2024-10-11 09:40:00,176.74,176.96,176.36,176.7,64682.0,175.6251,175.8437,175.2475,175.5853,64682.0
2024-10-11 09:45:00,176.75,176.85,176.24,176.25,63958.0,175.635,175.7344,175.1282,175.1382,63958.0
2024-10-11 09:50:00,176.2,176.39,175.95,176.39,34589.0,175.0885,175.2773,174.8401,175.2773,34589.0
2024-10-11 09:55:00,176.31,176.54,176.3,176.5,25140.0,175.1978,175.4264,175.1879,175.3866,25140.0
2024-10-11 10:00:00,176.42,176.5,176.16,176.32,60562.0,175.3071,175.3866,175.0487,175.2077,60562.0
2024-10-11 10:05:00,176.26,176.46,176.14,176.28,71636.0,175.1481,175.3469,175.0289,175.168,71636.0
2024-10-11 10:10:00,176.28,176.47,176.21,176.35,42072.0,175.168,175.3568,175.0984,175.2376,42072.0
2024-10-11 10:15:00,176.3,176.66,176.3,176.45,45365.0,175.1879,175.5456,175.1879,175.3369,45365.0
2024-10-11 10:20:00,176.45,176.57,176.27,176.36,63463.0,175.3369,175.4562,175.1581,175.2475,63463.0
2024-10-11 10:25:00,176.36,176.71,176.23,176.65,64126.0,175.2475,175.5953,175.1183,175.5357,64126.0
2024-10-11 10:30:00,176.65,176.84,176.63,176.66,31786.0,175.5357,175.7245,175.5158,175.5456,31786.0
2024-10-11 10:35:00,176.65,176.74,176.37,176.42,53432.0,175.5357,175.6251,175.2574,175.3071,53432.0
2024-10-11 10:40:00,176.44,176.63,175.79,175.8,189896.0,175.327,175.5158,174.6811,174.691,189896.0
2024-10-11 10:45:00,175.79,176.07,175.61,175.76,66116.0,174.6811,174.9593,174.5022,174.6513,66116.0
2024-10-11 10:50:00,175.73,175.79,175.45,175.74,71766.0,174.6215,174.6811,174.3432,174.6314,71766.0
2024-10-11 10:55:00,175.71,175.86,175.59,175.71,64241.0,174.6016,174.7506,174.4823,174.6016,64241.0
2024-10-11 11:00:00,175.71,175.83,175.65,175.71,38902.0,174.6016,174.7208,174.542,174.6016,38902.0
2024-10-11 11:05:00,175.72,176.08,175.69,176.06,43893.0,174.6115,174.9693,174.5817,174.9494,43893.0
2024-10-11 11:10:00,176.02,176.39,176.02,176.27,33305.0,174.9096,175.2773,174.9096,175.1581,33305.0
2024-10-11 11:15:00,176.24,176.44,176.09,176.13,29240.0,175.1282,175.327,174.9792,175.0189,29240.0
2024-10-11 11:20:00,176.11,176.14,175.89,175.98,28814.0,174.9991,175.0289,174.7805,174.8699,28814.0
2024-10-11 11:25:00,176.03,176.07,175.84,175.92,42474.0,174.9196,174.9593,174.7308,174.8103,42474.0
2024-10-11 11:30:00,175.93,176.1,175.73,176.05,39096.0,174.8202,174.9891,174.6215,174.9394,39096.0
2024-10-11 11:35:00,176.1,176.11,175.91,175.95,38408.0,174.9891,174.9991,174.8003,174.8401,38408.0
2024-10-11 11:40:00,175.94,176.23,175.94,176.21,23849.0,174.8301,175.1183,174.8301,175.0984,23849.0
2024-10-11 11:45:00,176.2,176.21,175.97,176.0,26138.0,175.0885,175.0984,174.8599,174.8898,26138.0
2024-10-11 11:50:00,175.97,175.98,175.14,175.31,169326.0,174.8599,174.8699,174.0352,174.2041,169326.0
2024-10-11 11:55:00,175.36,175.66,175.32,175.64,26953.0,174.2538,174.5519,174.214,174.532,26953.0
2024-10-11 12:00:00,175.65,175.81,175.62,175.74,65158.0,174.542,174.701,174.5122,174.6314,65158.0
2024-10-11 12:05:00,175.75,175.76,175.3,175.3,82710.0,174.6413,174.6513,174.1942,174.1942,82710.0
2024-10-11 12:10:00,175.3,175.34,175.0,175.14,54676.0,174.1942,174.2339,173.8961,174.0352,54676.0
2024-10-11 12:15:00,175.14,175.14,174.93,175.03,41023.0,174.0352,174.0352,173.8265,173.9259,41023.0
2024-10-11 12:20:00,175.06,175.11,174.81,174.87,16093.0,173.9557,174.0054,173.7073,173.7669,16093.0
2024-10-11 12:25:00,174.87,174.91,174.63,174.76,39614.0,173.7669,173.8066,173.5284,173.6576,39614.0
2024-10-11 12:30:00,174.76,174.97,174.7,174.96,27754.0,173.6576,173.8663,173.598,173.8563,27754.0
2024-10-11 12:35:00,174.96,174.97,174.59,174.69,42834.0,173.8563,173.8663,173.4887,173.588,42834.0
2024-10-11 12:40:00,174.68,174.78,174.61,174.72,58399.0,173.5781,173.6775,173.5085,173.6178,58399.0
2024-10-11 12:45:00,174.71,174.79,174.58,174.65,37123.0,173.6079,173.6874,173.4787,173.5483,37123.0
2024-10-11 12:50:00,174.66,174.67,174.4,174.48,50437.0,173.5582,173.5681,173.2999,173.3793,50437.0
2024-10-11 12:55:00,174.47,174.84,174.46,174.82,60581.0,173.3694,173.7371,173.3595,173.7172,60581.0
2024-10-11 13:00:00,174.84,174.96,174.7,174.81,41706.0,173.7371,173.8563,173.598,173.7073,41706.0
2024-10-11 13:05:00,174.78,174.79,174.59,174.64,25272.0,173.6775,173.6874,173.4887,173.5383,25272.0
2024-10-11 13:10:00,174.67,174.74,174.62,174.74,12846.0,173.5681,173.6377,173.5185,173.6377,12846.0
2024-10-11 13:15:00,174.75,174.77,174.52,174.53,27664.0,173.6476,173.6675,173.4191,173.429,27664.0
2024-10-11 13:20:00,174.55,174.7,174.55,174.7,18787.0,173.4489,173.598,173.4489,173.598,18787.0
2024-10-11 13:25:00,174.71,174.76,174.65,174.68,12458.0,173.6079,173.6576,173.5483,173.5781,12458.0
2024-10-11 13:30:00,174.68,174.86,174.63,174.83,26640.0,173.5781,173.7569,173.5284,173.7271,26640.0
2024-10-11 13:35:00,174.84,174.92,174.7,174.92,46258.0,173.7371,173.8166,173.598,173.8166,46258.0
2024-10-11 13:40:00,174.92,175.18,174.9,175.15,19602.0,173.8166,174.0749,173.7967,174.0451,19602.0
2024-10-11 13:45:00,175.14,175.14,174.79,174.88,19893.0,174.0352,174.0352,173.6874,173.7768,19893.0
2024-10-11 13:50:00,174.87,175.12,174.85,175.1,14174.0,173.7669,174.0153,173.747,173.9954,14174.0
2024-10-11 13:55:00,175.08,175.18,175.05,175.13,16220.0,173.9756,174.0749,173.9458,174.0252,16220.0
2024-10-11 14:00:00,175.12,175.13,174.99,175.06,18710.0,174.0153,174.0252,173.8861,173.9557,18710.0
2024-10-11 14:05:00,175.05,175.13,174.98,175.11,18459.0,173.9458,174.0252,173.8762,174.0054,18459.0
2024-10-11 14:10:00,175.11,175.15,175.08,175.15,14411.0,174.0054,174.0451,173.9756,174.0451,14411.0
2024-10-11 14:15:00,175.14,175.23,175.01,175.18,18597.0,174.0352,174.1246,173.906,174.0749,18597.0
2024-10-11 14:20:00,175.19,175.19,174.98,175.1,32576.0,174.0849,174.0849,173.8762,173.9954,32576.0
2024-10-11 14:25:00,175.08,175.2,175.02,175.2,12873.0,173.9756,174.0948,173.9159,174.0948,12873.0
2024-10-11 14:30:00,175.18,175.21,175.12,175.21,19417.0,174.0749,174.1047,174.0153,174.1047,19417.0
2024-10-11 14:35:00,175.21,175.32,175.15,175.26,17695.0,174.1047,174.214,174.0451,174.1544,17695.0
2024-10-11 14:40:00,175.25,175.26,175.13,175.15,21398.0,174.1445,174.1544,174.0252,174.0451,21398.0
2024-10-11 14:45:00,175.17,175.24,175.13,175.2,17795.0,174.065,174.1346,174.0252,174.0948,17795.0
2024-10-11 14:50:00,175.19,175.36,175.16,175.34,26545.0,174.0849,174.2538,174.0551,174.2339,26545.0
2024-10-11 14:55:00,175.34,175.57,175.32,175.56,25813.0,174.2339,174.4625,174.214,174.4525,25813.0
2024-10-11 15:00:00,175.56,175.66,175.55,175.62,16579.0,174.4525,174.5519,174.4426,174.5122,16579.0
2024-10-11 15:05:00,175.63,175.82,175.54,175.77,26620.0,174.5221,174.7109,174.4327,174.6612,26620.0
2024-10-11 15:10:00,175.75,175.93,175.7,175.9,41759.0,174.6413,174.8202,174.5917,174.7904,41759.0
2024-10-11 15:15:00,175.9,175.97,175.78,175.8,36787.0,174.7904,174.8599,174.6711,174.691,36787.0
2024-10-11 15:20:00,175.81,175.88,175.76,175.87,36285.0,174.701,174.7705,174.6513,174.7606,36285.0
2024-10-11 15:25:00,175.86,175.99,175.82,175.93,39218.0,174.7506,174.8798,174.7109,174.8202,39218.0
2024-10-11 15:30:00,175.93,176.06,175.8,176.01,42638.0,174.8202,174.9494,174.691,174.8997,42638.0
2024-10-11 15:35:00,176.01,176.04,175.85,176.02,45142.0,174.8997,174.9295,174.7407,174.9096,45142.0
2024-10-11 15:40:00,176.01,176.09,175.8,175.85,33130.0,174.8997,174.9792,174.691,174.7407,33130.0
2024-10-11 15:45:00,175.85,175.94,175.65,175.8,59919.0,174.7407,174.8301,174.542,174.691,59919.0
2024-10-11 15:50:00,175.83,176.09,175.73,175.77,72123.0,174.7208,174.9792,174.6215,174.6612,72123.0
2024-10-11 15:55:00,175.78,175.82,175.6,175.75,210584.0,174.6711,174.7109,174.4923,174.6413,210584.0
2024-10-14 09:30:00,176.55,176.78,175.5,176.42,170180.0,175.4363,175.6648,174.3929,175.3071,170180.0
2024-10-14 09:35:00,176.4,177.22,176.33,177.03,79021.0,175.2872,176.1021,175.2177,175.9133,79021.0
2024-10-14 09:40:00,177.02,177.12,176.45,176.59,51744.0,175.9033,176.0027,175.3369,175.476,51744.0
2024-10-14 09:45:00,176.64,176.91,176.56,176.72,64232.0,175.5257,175.794,175.4462,175.6052,64232.0
2024-10-14 09:50:00,176.76,176.89,176.44,176.49,64414.0,175.645,175.7741,175.327,175.3767,64414.0
2024-10-14 09:55:00,176.54,176.91,176.54,176.84,50848.0,175.4264,175.794,175.4264,175.7245,50848.0
2024-10-14 10:00:00,176.84,176.92,176.31,176.31,34833.0,175.7245,175.804,175.1978,175.1978,34833.0
2024-10-14 10:05:00,176.31,176.45,176.14,176.2,41342.0,175.1978,175.3369,175.0289,175.0885,41342.0
2024-10-14 10:10:00,176.25,176.25,175.92,176.14,28866.0,175.1382,175.1382,174.8103,175.0289,28866.0
2024-10-14 10:15:00,176.12,176.12,175.75,175.96,53822.0,175.009,175.009,174.6413,174.85,53822.0
2024-10-14 10:20:00,175.94,176.12,175.93,175.96,21005.0,174.8301,175.009,174.8202,174.85,21005.0
2024-10-14 10:25:00,175.95,176.05,175.71,175.91,42118.0,174.8401,174.9394,174.6016,174.8003,42118.0
2024-10-14 10:30:00,175.89,176.13,175.69,176.05,25186.0,174.7805,175.0189,174.5817,174.9394,25186.0
2024-10-14 10:35:00,176.08,176.3,175.94,175.96,27626.0,174.9693,175.1879,174.8301,174.85,27626.0
2024-10-14 10:40:00,175.96,176.32,175.96,176.18,29834.0,174.85,175.2077,174.85,175.0686,29834.0
2024-10-14 10:45:00,176.17,176.29,176.03,176.03,18064.0,175.0587,175.1779,174.9196,174.9196,18064.0
2024-10-14 10:50:00,176.05,176.29,176.04,176.17,18288.0,174.9394,175.1779,174.9295,175.0587,18288.0
2024-10-14 10:55:00,176.15,176.32,175.81,175.84,33925.0,175.0388,175.2077,174.701,174.7308,33925.0
2024-10-14 11:00:00,175.83,175.83,175.6,175.67,29137.0,174.7208,174.7208,174.4923,174.5618,29137.0
2024-10-14 11:05:00,175.67,176.02,175.67,176.02,16571.0,174.5618,174.9096,174.5618,174.9096,16571.0
2024-10-14 11:10:00,176.0,176.22,175.96,176.17,21197.0,174.8898,175.1084,174.85,175.0587,21197.0
2024-10-14 11:15:00,176.18,176.36,176.17,176.24,20618.0,175.0686,175.2475,175.0587,175.1282,20618.0
2024-10-14 11:20:00,176.24,176.33,176.16,176.21,18431.0,175.1282,175.2177,175.0487,175.0984,18431.0
2024-10-14 11:25:00,176.19,176.25,176.14,176.2,13241.0,175.0786,175.1382,175.0289,175.0885,13241.0
2024-10-14 11:30:00,176.17,176.21,176.05,176.13,28610.0,175.0587,175.0984,174.9394,175.0189,28610.0
2024-10-14 11:35:00,176.15,176.34,176.15,176.27,10748.0,175.0388,175.2276,175.0388,175.1581,10748.0
2024-10-14 11:40:00,176.27,176.32,176.19,176.19,14842.0,175.1581,175.2077,175.0786,175.0786,14842.0
2024-10-14 11:45:00,176.19,176.34,176.19,176.25,17462.0,175.0786,175.2276,175.0786,175.1382,17462.0
2024-10-14 11:50:00,176.26,176.35,176.24,176.29,17515.0,175.1481,175.2376,175.1282,175.1779,17515.0
2024-10-14 11:55:00,176.28,176.3,176.12,176.15,15977.0,175.168,175.1879,175.009,175.0388,15977.0
2024-10-14 12:00:00,176.14,176.32,176.12,176.3,12310.0,175.0289,175.2077,175.009,175.1879,12310.0
2024-10-14 12:05:00,176.3,176.41,176.23,176.24,15915.0,175.1879,175.2972,175.1183,175.1282,15915.0
2024-10-14 12:10:00,176.24,176.26,176.16,176.18,15215.0,175.1282,175.1481,175.0487,175.0686,15215.0
2024-10-14 12:15:00,176.16,176.18,176.06,176.16,16070.0,175.0487,175.0686,174.9494,175.0487,16070.0
2024-10-14 12:20:00,176.16,176.3,176.13,176.29,10983.0,175.0487,175.1879,175.0189,175.1779,10983.0
2024-10-14 12:25:00,176.3,176.32,176.25,176.29,11351.0,175.1879,175.2077,175.1382,175.1779,11351.0
2024-10-14 12:30:00,176.31,176.36,176.21,176.22,22121.0,175.1978,175.2475,175.0984,175.1084,22121.0
2024-10-14 12:35:00,176.23,176.44,176.22,176.36,17279.0,175.1183,175.327,175.1084,175.2475,17279.0
2024-10-14 12:40:00,176.36,176.37,176.25,176.31,13003.0,175.2475,175.2574,175.1382,175.1978,13003.0
2024-10-14 12:45:00,176.31,176.33,176.26,176.32,12065.0,175.1978,175.2177,175.1481,175.2077,12065.0
2024-10-14 12:50:00,176.31,176.44,176.29,176.4,8174.0,175.1978,175.327,175.1779,175.2872,8174.0
2024-10-14 12:55:00,176.41,176.42,176.24,176.28,9892.0,175.2972,175.3071,175.1282,175.168,9892.0
2024-10-14 13:00:00,176.3,176.41,176.28,176.4,9508.0,175.1879,175.2972,175.168,175.2872,9508.0
2024-10-14 13:05:00,176.41,176.47,176.3,176.31,12521.0,175.2972,175.3568,175.1879,175.1978,12521.0
2024-10-14 13:10:00,176.31,176.33,176.18,176.18,19495.0,175.1978,175.2177,175.0686,175.0686,19495.0
2024-10-14 13:15:00,176.2,176.24,176.16,176.19,13728.0,175.0885,175.1282,175.0487,175.0786,13728.0
2024-10-14 13:20:00,176.19,176.36,176.14,176.34,26735.0,175.0786,175.2475,175.0289,175.2276,26735.0
2024-10-14 13:25:00,176.34,176.37,176.3,176.35,7827.0,175.2276,175.2574,175.1879,175.2376,7827.0
2024-10-14 13:30:00,176.37,176.37,176.18,176.19,16503.0,175.2574,175.2574,175.0686,175.0786,16503.0
2024-10-14 13:35:00,176.2,176.38,176.2,176.37,15073.0,175.0885,175.2674,175.0885,175.2574,15073.0
2024-10-14 13:40:00,176.38,176.4,176.31,176.34,5925.0,175.2674,175.2872,175.1978,175.2276,5925.0
2024-10-14 13:45:00,176.34,176.43,176.31,176.35,13651.0,175.2276,175.317,175.1978,175.2376,13651.0
2024-10-14 13:50:00,176.37,176.45,176.36,176.44,10093.0,175.2574,175.3369,175.2475,175.327,10093.0
2024-10-14 13:55:00,176.44,176.45,176.29,176.31,13316.0,175.327,175.3369,175.1779,175.1978,13316.0
2024-10-14 14:00:00,176.29,176.33,176.18,176.27,25684.0,175.1779,175.2177,175.0686,175.1581,25684.0
2024-10-14 14:05:00,176.28,176.32,176.17,176.19,18233.0,175.168,175.2077,175.0587,175.0786,18233.0
2024-10-14 14:10:00,176.2,176.22,176.05,176.05,19826.0,175.0885,175.1084,174.9394,174.9394,19826.0
2024-10-14 14:15:00,176.06,176.18,176.04,176.14,18280.0,174.9494,175.0686,174.9295,175.0289,18280.0
2024-10-14 14:20:00,176.17,176.23,176.02,176.11,22498.0,175.0587,175.1183,174.9096,174.9991,22498.0
2024-10-14 14:25:00,176.1,176.15,176.04,176.07,12989.0,174.9891,175.0388,174.9295,174.9593,12989.0
2024-10-14 14:30:00,176.06,176.17,176.04,176.11,22018.0,174.9494,175.0587,174.9295,174.9991,22018.0
2024-10-14 14:35:00,176.09,176.27,176.06,176.23,18621.0,174.9792,175.1581,174.9494,175.1183,18621.0
2024-10-14 14:40:00,176.22,176.37,176.14,176.33,21174.0,175.1084,175.2574,175.0289,175.2177,21174.0
2024-10-14 14:45:00,176.33,176.43,176.28,176.33,19903.0,175.2177,175.317,175.168,175.2177,19903.0
2024-10-14 14:50:00,176.31,176.34,176.21,176.32,13486.0,175.1978,175.2276,175.0984,175.2077,13486.0
2024-10-14 14:55:00,176.29,176.31,176.24,176.25,17071.0,175.1779,175.1978,175.1282,175.1382,17071.0
2024-10-14 15:00:00,176.23,176.34,176.21,176.3,31688.0,175.1183,175.2276,175.0984,175.1879,31688.0
2024-10-14 15:05:00,176.29,176.3,176.21,176.26,22319.0,175.1779,175.1879,175.0984,175.1481,22319.0
2024-10-14 15:10:00,176.27,176.35,176.25,176.33,18253.0,175.1581,175.2376,175.1382,175.2177,18253.0
2024-10-14 15:15:00,176.33,176.41,176.31,176.34,14685.0,175.2177,175.2972,175.1978,175.2276,14685.0
2024-10-14 15:20:00,176.34,176.4,176.32,176.32,18517.0,175.2276,175.2872,175.2077,175.2077,18517.0
2024-10-14 15:25:00,176.32,176.32,176.24,176.3,18082.0,175.2077,175.2077,175.1282,175.1879,18082.0
2024-10-14 15:30:00,176.31,176.36,176.23,176.29,23854.0,175.1978,175.2475,175.1183,175.1779,23854.0
2024-10-14 15:35:00,176.29,176.36,176.25,176.28,23154.0,175.1779,175.2475,175.1382,175.168,23154.0
2024-10-14 15:40:00,176.27,176.41,176.27,176.41,20376.0,175.1581,175.2972,175.1581,175.2972,20376.0
2024-10-14 15:45:00,176.44,176.81,176.44,176.81,30259.0,175.327,175.6946,175.327,175.6946,30259.0
2024-10-14 15:50:00,176.81,176.86,176.34,176.4,66158.0,175.6946,175.7443,175.2276,175.2872,66158.0
2024-10-14 15:55:00,176.42,176.52,176.1,176.25,224459.0,175.3071,175.4065,174.9891,175.1382,224459.0
2024-10-15 09:30:00,176.94,178.22,176.0,177.96,246988.0,175.8238,177.0958,174.8898,176.8374,246988.0
2024-10-15 09:35:00,177.99,178.02,177.27,177.31,68096.0,176.8672,176.897,176.1517,176.1915,68096.0
2024-10-15 09:40:00,177.35,177.39,176.88,177.2,50311.0,176.2312,176.271,175.7642,176.0822,50311.0
2024-10-15 09:45:00,177.36,177.41,176.67,176.67,30581.0,176.2412,176.2909,175.5555,175.5555,30581.0
2024-10-15 09:50:00,176.66,176.67,176.15,176.28,65054.0,175.5456,175.5555,175.0388,175.168,65054.0
2024-10-15 09:55:00,176.2,176.73,176.19,176.4,32917.0,175.0885,175.6152,175.0786,175.2872,32917.0
2024-10-15 10:00:00,176.32,176.37,175.61,175.62,107513.0,175.2077,175.2574,174.5022,174.5122,107513.0
2024-10-15 10:05:00,175.61,175.86,175.37,175.53,54658.0,174.5022,174.7506,174.2637,174.4227,54658.0
2024-10-15 10:10:00,175.49,175.84,175.32,175.43,53198.0,174.383,174.7308,174.214,174.3234,53198.0
2024-10-15 10:15:00,175.47,175.55,174.94,175.1,61257.0,174.3631,174.4426,173.8364,173.9954,61257.0
2024-10-15 10:20:00,175.11,175.21,174.81,174.91,59900.0,174.0054,174.1047,173.7073,173.8066,59900.0
2024-10-15 10:25:00,174.91,175.03,174.68,174.94,53270.0,173.8066,173.9259,173.5781,173.8364,53270.0
2024-10-15 10:30:00,174.9,174.91,174.56,174.77,78096.0,173.7967,173.8066,173.4588,173.6675,78096.0
2024-10-15 10:35:00,174.75,174.89,174.34,174.45,85675.0,173.6476,173.7868,173.2402,173.3495,85675.0
2024-10-15 10:40:00,174.44,174.76,174.25,174.72,70096.0,173.3396,173.6576,173.1508,173.6178,70096.0
2024-10-15 10:45:00,174.7,175.08,174.67,175.05,41406.0,173.598,173.9756,173.5681,173.9458,41406.0
2024-10-15 10:50:00,175.04,175.17,174.7,174.88,40598.0,173.9358,174.065,173.598,173.7768,40598.0
2024-10-15 10:55:00,174.88,174.96,174.31,174.33,32833.0,173.7768,173.8563,173.2104,173.2303,32833.0
2024-10-15 11:00:00,174.3,174.52,174.19,174.27,83316.0,173.2005,173.4191,173.0912,173.1707,83316.0
2024-10-15 11:05:00,174.24,174.45,174.16,174.23,35611.0,173.1409,173.3495,173.0614,173.1309,35611.0
2024-10-15 11:10:00,174.25,174.64,174.19,174.56,34174.0,173.1508,173.5383,173.0912,173.4588,34174.0
2024-10-15 11:15:00,174.59,174.68,174.33,174.4,26316.0,173.4887,173.5781,173.2303,173.2999,26316.0
2024-10-15 11:20:00,174.42,174.55,174.36,174.37,25151.0,173.3197,173.4489,173.2601,173.27,25151.0
2024-10-15 11:25:00,174.35,174.41,174.07,174.25,29359.0,173.2502,173.3098,172.9719,173.1508,29359.0
2024-10-15 11:30:00,174.27,174.47,174.18,174.43,35143.0,173.1707,173.3694,173.0812,173.3297,35143.0
2024-10-15 11:35:00,174.42,174.47,174.27,174.32,26675.0,173.3197,173.3694,173.1707,173.2204,26675.0
2024-10-15 11:40:00,174.31,174.45,174.24,174.39,31324.0,173.2104,173.3495,173.1409,173.2899,31324.0
2024-10-15 11:45:00,174.39,174.51,174.32,174.44,19867.0,173.2899,173.4092,173.2204,173.3396,19867.0
2024-10-15 11:50:00,174.44,174.67,174.44,174.5,20599.0,173.3396,173.5681,173.3396,173.3992,20599.0
2024-10-15 11:55:00,174.55,174.64,174.43,174.46,19563.0,173.4489,173.5383,173.3297,173.3595,19563.0
2024-10-15 12:00:00,174.49,174.69,174.45,174.62,27216.0,173.3893,173.588,173.3495,173.5185,27216.0
2024-10-15 12:05:00,174.62,174.8,174.53,174.77,23357.0,173.5185,173.6973,173.429,173.6675,23357.0
2024-10-15 12:10:00,174.79,174.92,174.7,174.82,25855.0,173.6874,173.8166,173.598,173.7172,25855.0
2024-10-15 12:15:00,174.81,174.9,174.71,174.89,20286.0,173.7073,173.7967,173.6079,173.7868,20286.0
2024-10-15 12:20:00,174.88,174.88,174.79,174.84,14502.0,173.7768,173.7768,173.6874,173.7371,14502.0
2024-10-15 12:25:00,174.85,174.85,174.57,174.6,27065.0,173.747,173.747,173.4688,173.4986,27065.0
2024-10-15 12:30:00,174.6,174.92,174.51,174.85,28556.0,173.4986,173.8166,173.4092,173.747,28556.0
2024-10-15 12:35:00,174.81,174.83,174.63,174.63,19289.0,173.7073,173.7271,173.5284,173.5284,19289.0
2024-10-15 12:40:00,174.62,174.66,174.4,174.44,26522.0,173.5185,173.5582,173.2999,173.3396,26522.0
2024-10-15 12:45:00,174.45,174.54,174.39,174.49,22743.0,173.3495,173.439,173.2899,173.3893,22743.0
2024-10-15 12:50:00,174.48,174.63,174.45,174.58,17300.0,173.3793,173.5284,173.3495,173.4787,17300.0
2024-10-15 12:55:00,174.58,174.59,174.49,174.55,18165.0,173.4787,173.4887,173.3893,173.4489,18165.0
2024-10-15 13:00:00,174.55,174.65,174.54,174.57,23932.0,173.4489,173.5483,173.439,173.4688,23932.0
2024-10-15 13:05:00,174.54,174.66,174.49,174.62,16174.0,173.439,173.5582,173.3893,173.5185,16174.0
2024-10-15 13:10:00,174.6,174.61,174.45,174.53,14160.0,173.4986,173.5085,173.3495,173.429,14160.0
2024-10-15 13:15:00,174.52,174.79,174.52,174.7,18022.0,173.4191,173.6874,173.4191,173.598,18022.0
2024-10-15 13:20:00,174.74,174.79,174.63,174.63,17729.0,173.6377,173.6874,173.5284,173.5284,17729.0
2024-10-15 13:25:00,174.58,174.73,174.55,174.66,12489.0,173.4787,173.6278,173.4489,173.5582,12489.0
2024-10-15 13:30:00,174.64,174.81,174.62,174.76,15671.0,173.5383,173.7073,173.5185,173.6576,15671.0
2024-10-15 13:35:00,174.78,174.88,174.76,174.84,17430.0,173.6775,173.7768,173.6576,173.7371,17430.0
2024-10-15 13:40:00,174.83,175.17,174.82,175.17,24518.0,173.7271,174.065,173.7172,174.065,24518.0
2024-10-15 13:45:00,175.14,175.29,175.13,175.15,26192.0,174.0352,174.1842,174.0252,174.0451,26192.0
2024-10-15 13:50:00,175.16,175.23,175.06,175.16,33365.0,174.0551,174.1246,173.9557,174.0551,33365.0
2024-10-15 13:55:00,175.14,175.23,175.02,175.14,20186.0,174.0352,174.1246,173.9159,174.0352,20186.0
2024-10-15 14:00:00,175.15,175.29,175.04,175.23,17904.0,174.0451,174.1842,173.9358,174.1246,17904.0
2024-10-15 14:05:00,175.24,175.28,175.11,175.13,15053.0,174.1346,174.1743,174.0054,174.0252,15053.0
2024-10-15 14:10:00,175.15,175.15,174.84,174.85,16495.0,174.0451,174.0451,173.7371,173.747,16495.0
2024-10-15 14:15:00,174.84,175.05,174.83,174.97,13804.0,173.7371,173.9458,173.7271,173.8663,13804.0
2024-10-15 14:20:00,174.96,175.23,174.96,175.09,15511.0,173.8563,174.1246,173.8563,173.9855,15511.0
2024-10-15 14:25:00,175.09,175.09,174.86,175.06,41197.0,173.9855,173.9855,173.7569,173.9557,41197.0
2024-10-15 14:30:00,175.05,175.09,174.91,174.92,14993.0,173.9458,173.9855,173.8066,173.8166,14993.0
2024-10-15 14:35:00,174.94,175.16,174.89,175.15,26809.0,173.8364,174.0551,173.7868,174.0451,26809.0
2024-10-15 14:40:00,175.15,175.17,175.0,175.0,22294.0,174.0451,174.065,173.8961,173.8961,22294.0
2024-10-15 14:45:00,175.01,175.01,174.75,174.79,23893.0,173.906,173.906,173.6476,173.6874,23893.0
2024-10-15 14:50:00,174.78,174.92,174.77,174.87,22771.0,173.6775,173.8166,173.6675,173.7669,22771.0
2024-10-15 14:55:00,174.87,174.9,174.76,174.83,15724.0,173.7669,173.7967,173.6576,173.7271,15724.0
2024-10-15 15:00:00,174.83,174.83,174.6,174.64,31272.0,173.7271,173.7271,173.4986,173.5383,31272.0
2024-10-15 15:05:00,174.66,174.66,174.47,174.53,48898.0,173.5582,173.5582,173.3694,173.429,48898.0
2024-10-15 15:10:00,174.52,174.57,174.43,174.46,31055.0,173.4191,173.4688,173.3297,173.3595,31055.0
2024-10-15 15:15:00,174.47,174.52,174.34,174.37,41619.0,173.3694,173.4191,173.2402,173.27,41619.0
2024-10-15 15:20:00,174.35,174.43,174.18,174.31,42175.0,173.2502,173.3297,173.0812,173.2104,42175.0
2024-10-15 15:25:00,174.31,174.35,174.11,174.13,54319.0,173.2104,173.2502,173.0117,173.0316,54319.0
2024-10-15 15:30:00,174.12,174.21,173.77,173.89,73794.0,173.0216,173.1111,172.6738,172.7931,73794.0
2024-10-15 15:35:00,173.85,174.09,173.75,173.97,78913.0,172.7533,172.9918,172.654,172.8726,78913.0
2024-10-15 15:40:00,173.98,174.24,173.98,174.03,44685.0,172.8825,173.1409,172.8825,172.9322,44685.0
2024-10-15 15:45:00,174.03,174.24,173.99,174.24,50315.0,172.9322,173.1409,172.8924,173.1409,50315.0
2024-10-15 15:50:00,174.29,174.53,174.17,174.43,88352.0,173.1905,173.429,173.0713,173.3297,88352.0
2024-10-15 15:55:00,174.37,174.38,174.01,174.12,290671.0,173.27,173.28,172.9123,173.0216,290671.0
2024-10-16 09:30:00,173.5,173.5,172.42,173.15,152926.0,172.4055,172.4055,171.3323,172.0577,152926.0
2024-10-16 09:35:00,173.22,173.44,172.98,173.24,37751.0,172.1273,172.3459,171.8888,172.1472,37751.0
2024-10-16 09:40:00,173.25,173.38,172.8,172.89,44381.0,172.1571,172.2863,171.7099,171.7994,44381.0
2024-10-16 09:45:00,172.87,173.08,172.42,172.54,69480.0,171.7795,171.9882,171.3323,171.4516,69480.0
2024-10-16 09:50:00,172.5,172.66,172.27,172.55,58278.0,171.4118,171.5708,171.1833,171.4615,58278.0
2024-10-16 09:55:00,172.52,172.55,171.81,172.18,65876.0,171.4317,171.4615,170.7262,171.0939,65876.0
2024-10-16 10:00:00,172.16,172.43,172.06,172.3,54343.0,171.074,171.3423,170.9746,171.2131,54343.0
2024-10-16 10:05:00,172.29,172.31,171.8,171.88,55625.0,171.2032,171.223,170.7163,170.7957,55625.0
2024-10-16 10:10:00,171.9,172.12,171.8,172.03,52061.0,170.8156,171.0342,170.7163,170.9448,52061.0
2024-10-16 10:15:00,172.08,172.22,171.64,171.74,90709.0,170.9945,171.1336,170.5573,170.6566,90709.0
2024-10-16 10:20:00,171.82,172.62,171.81,172.6,34146.0,170.7361,171.5311,170.7262,171.5112,34146.0
2024-10-16 10:25:00,172.64,172.84,172.29,172.44,30296.0,171.551,171.7497,171.2032,171.3522,30296.0
2024-10-16 10:30:00,172.46,172.63,172.28,172.62,24316.0,171.3721,171.541,171.1932,171.5311,24316.0
2024-10-16 10:35:00,172.66,172.66,171.96,172.0,45446.0,171.5708,171.5708,170.8752,170.915,45446.0
2024-10-16 10:40:00,172.04,172.06,171.71,171.71,39816.0,170.9547,170.9746,170.6268,170.6268,39816.0
2024-10-16 10:45:00,171.8,172.13,171.79,171.96,70153.0,170.7163,171.0442,170.7063,170.8752,70153.0
2024-10-16 10:50:00,171.99,172.29,171.99,172.27,19531.0,170.9051,171.2032,170.9051,171.1833,19531.0
2024-10-16 10:55:00,172.26,172.28,171.89,171.89,18133.0,171.1734,171.1932,170.8057,170.8057,18133.0
2024-10-16 11:00:00,171.9,172.17,171.8,172.17,27423.0,170.8156,171.0839,170.7163,171.0839,27423.0
2024-10-16 11:05:00,172.18,172.3,172.07,172.2,26927.0,171.0939,171.2131,170.9845,171.1137,26927.0
2024-10-16 11:10:00,172.21,172.41,172.18,172.37,30083.0,171.1237,171.3224,171.0939,171.2827,30083.0
2024-10-16 11:15:00,172.35,172.51,172.28,172.36,24597.0,171.2628,171.4218,171.1932,171.2727,24597.0
2024-10-16 11:20:00,172.36,172.44,172.14,172.22,16105.0,171.2727,171.3522,171.0541,171.1336,16105.0
2024-10-16 11:25:00,172.23,172.51,172.16,172.45,24855.0,171.1435,171.4218,171.074,171.3622,24855.0
2024-10-16 11:30:00,172.5,172.51,172.37,172.39,21232.0,171.4118,171.4218,171.2827,171.3025,21232.0
2024-10-16 11:35:00,172.35,172.53,172.28,172.47,24150.0,171.2628,171.4416,171.1932,171.382,24150.0
2024-10-16 11:40:00,172.47,172.48,172.35,172.39,10032.0,171.382,171.392,171.2628,171.3025,10032.0
2024-10-16 11:45:00,172.38,172.38,172.13,172.22,23724.0,171.2926,171.2926,171.0442,171.1336,23724.0
2024-10-16 11:50:00,172.24,172.48,172.2,172.33,23140.0,171.1535,171.392,171.1137,171.2429,23140.0
2024-10-16 11:55:00,172.33,172.33,172.18,172.22,18113.0,171.2429,171.2429,171.0939,171.1336,18113.0
2024-10-16 12:00:00,172.22,172.32,172.19,172.22,33061.0,171.1336,171.233,171.1038,171.1336,33061.0
2024-10-16 12:05:00,172.2,172.7,172.17,172.55,48523.0,171.1137,171.6106,171.0839,171.4615,48523.0
2024-10-16 12:10:00,172.55,172.62,172.41,172.46,22897.0,171.4615,171.5311,171.3224,171.3721,22897.0
2024-10-16 12:15:00,172.47,172.47,172.34,172.43,14411.0,171.382,171.382,171.2528,171.3423,14411.0
2024-10-16 12:20:00,172.43,172.52,172.41,172.52,14716.0,171.3423,171.4317,171.3224,171.4317,14716.0
2024-10-16 12:25:00,172.53,172.6,172.47,172.52,15461.0,171.4416,171.5112,171.382,171.4317,15461.0
2024-10-16 12:30:00,172.54,172.87,172.51,172.83,21292.0,171.4516,171.7795,171.4218,171.7398,21292.0
2024-10-16 12:35:00,172.82,172.83,172.61,172.75,14163.0,171.7298,171.7398,171.5211,171.6603,14163.0
2024-10-16 12:40:00,172.77,172.78,172.63,172.66,13920.0,171.6801,171.6901,171.541,171.5708,13920.0
2024-10-16 12:45:00,172.65,172.69,172.51,172.59,17785.0,171.5609,171.6006,171.4218,171.5013,17785.0
2024-10-16 12:50:00,172.61,172.92,172.59,172.91,10133.0,171.5211,171.8292,171.5013,171.8193,10133.0
2024-10-16 12:55:00,172.92,173.0,172.83,172.86,24709.0,171.8292,171.9087,171.7398,171.7696,24709.0
2024-10-16 13:00:00,172.88,173.1,172.87,173.07,20378.0,171.7894,172.0081,171.7795,171.9782,20378.0
2024-10-16 13:05:00,173.08,173.21,173.07,173.11,11117.0,171.9882,172.1174,171.9782,172.018,11117.0
2024-10-16 13:10:00,173.12,173.26,172.93,173.2,147178.0,172.0279,172.167,171.8391,172.1074,147178.0
2024-10-16 13:15:00,173.2,173.31,173.05,173.13,12678.0,172.1074,172.2167,171.9584,172.0379,12678.0
2024-10-16 13:20:00,173.16,173.47,173.16,173.45,22690.0,172.0677,172.3757,172.0677,172.3558,22690.0
2024-10-16 13:25:00,173.46,173.59,173.35,173.42,25982.0,172.3658,172.495,172.2565,172.326,25982.0
2024-10-16 13:30:00,173.42,173.56,173.41,173.52,23898.0,172.326,172.4652,172.3161,172.4254,23898.0
2024-10-16 13:35:00,173.52,174.23,173.52,174.06,83014.0,172.4254,173.1309,172.4254,172.962,83014.0
2024-10-16 13:40:00,174.08,174.2,173.9,174.15,45463.0,172.9819,173.1011,172.803,173.0514,45463.0
2024-10-16 13:45:00,174.15,174.17,174.02,174.08,36481.0,173.0514,173.0713,172.9222,172.9819,36481.0
2024-10-16 13:50:00,174.08,174.21,174.08,174.14,25592.0,172.9819,173.1111,172.9819,173.0415,25592.0
2024-10-16 13:55:00,174.13,174.26,174.08,174.13,24095.0,173.0316,173.1607,172.9819,173.0316,24095.0
2024-10-16 14:00:00,174.11,174.17,174.06,174.12,24051.0,173.0117,173.0713,172.962,173.0216,24051.0
2024-10-16 14:05:00,174.09,174.2,173.97,174.03,26469.0,172.9918,173.1011,172.8726,172.9322,26469.0
2024-10-16 14:10:00,174.04,174.14,173.93,174.05,30274.0,172.9421,173.0415,172.8328,172.9521,30274.0
2024-10-16 14:15:00,174.04,174.28,173.98,174.12,16323.0,172.9421,173.1806,172.8825,173.0216,16323.0
2024-10-16 14:20:00,174.12,174.47,174.03,174.46,21288.0,173.0216,173.3694,172.9322,173.3595,21288.0
2024-10-16 14:25:00,174.44,174.46,174.34,174.43,29199.0,173.3396,173.3595,173.2402,173.3297,29199.0
2024-10-16 14:30:00,174.41,174.57,174.31,174.33,30574.0,173.3098,173.4688,173.2104,173.2303,30574.0
2024-10-16 14:35:00,174.33,174.37,174.16,174.18,20157.0,173.2303,173.27,173.0614,173.0812,20157.0
2024-10-16 14:40:00,174.18,174.53,174.11,174.53,32464.0,173.0812,173.429,173.0117,173.429,32464.0
2024-10-16 14:45:00,174.52,174.92,174.49,174.82,60243.0,173.4191,173.8166,173.3893,173.7172,60243.0
2024-10-16 14:50:00,174.84,174.85,174.63,174.63,43482.0,173.7371,173.747,173.5284,173.5284,43482.0
2024-10-16 14:55:00,174.64,174.81,174.56,174.58,54284.0,173.5383,173.7073,173.4588,173.4787,54284.0
2024-10-16 15:00:00,174.57,174.72,174.52,174.67,43487.0,173.4688,173.6178,173.4191,173.5681,43487.0
2024-10-16 15:05:00,174.68,174.72,174.54,174.67,44302.0,173.5781,173.6178,173.439,173.5681,44302.0
2024-10-16 15:10:00,174.68,174.69,174.51,174.66,26748.0,173.5781,173.588,173.4092,173.5582,26748.0
2024-10-16 15:15:00,174.63,174.84,174.61,174.78,39035.0,173.5284,173.7371,173.5085,173.6775,39035.0
2024-10-16 15:20:00,174.8,174.85,174.71,174.79,43856.0,173.6973,173.747,173.6079,173.6874,43856.0
2024-10-16 15:25:00,174.8,174.82,174.5,174.53,45579.0,173.6973,173.7172,173.3992,173.429,45579.0
2024-10-16 15:30:00,174.53,174.6,174.31,174.57,33403.0,173.429,173.4986,173.2104,173.4688,33403.0
2024-10-16 15:35:00,174.56,174.57,174.41,174.55,38525.0,173.4588,173.4688,173.3098,173.4489,38525.0
2024-10-16 15:40:00,174.56,174.66,174.54,174.59,67382.0,173.4588,173.5582,173.439,173.4887,67382.0
2024-10-16 15:45:00,174.58,174.68,174.37,174.53,70123.0,173.4787,173.5781,173.27,173.429,70123.0
2024-10-16 15:50:00,174.55,174.67,174.52,174.54,73699.0,173.4489,173.5681,173.4191,173.439,73699.0
2024-10-16 15:55:00,174.53,174.84,174.49,174.76,209264.0,173.429,173.7371,173.3893,173.6576,209264.0
2024-10-17 09:30:00,177.5,177.66,176.71,177.31,227499.0,176.3803,176.5393,175.5953,176.1915,227499.0
2024-10-17 09:35:00,177.3,177.47,176.3,176.45,108962.0,176.1816,176.3505,175.1879,175.3369,108962.0
2024-10-17 09:40:00,176.41,176.6,176.17,176.57,47230.0,175.2972,175.486,175.0587,175.4562,47230.0
2024-10-17 09:45:00,176.57,176.88,176.46,176.49,69986.0,175.4562,175.7642,175.3469,175.3767,69986.0
2024-10-17 09:50:00,176.52,176.8,176.39,176.51,64160.0,175.4065,175.6847,175.2773,175.3965,64160.0
2024-10-17 09:55:00,176.55,176.66,176.1,176.14,66665.0,175.4363,175.5456,174.9891,175.0289,66665.0
2024-10-17 10:00:00,176.25,176.36,175.97,176.3,83716.0,175.1382,175.2475,174.8599,175.1879,83716.0
2024-10-17 10:05:00,176.3,176.55,176.01,176.07,45311.0,175.1879,175.4363,174.8997,174.9593,45311.0
2024-10-17 10:10:00,176.07,176.65,176.06,176.59,48111.0,174.9593,175.5357,174.9494,175.476,48111.0
2024-10-17 10:15:00,176.59,177.02,176.53,176.94,54384.0,175.476,175.9033,175.4164,175.8238,54384.0
2024-10-17 10:20:00,176.91,177.15,176.88,176.96,64857.0,175.794,176.0325,175.7642,175.8437,64857.0
2024-10-17 10:25:00,176.97,177.18,176.86,176.95,35532.0,175.8536,176.0623,175.7443,175.8338,35532.0
2024-10-17 10:30:00,176.94,176.99,176.78,176.88,18116.0,175.8238,175.8735,175.6648,175.7642,18116.0
2024-10-17 10:35:00,176.92,177.19,176.74,176.94,76913.0,175.804,176.0723,175.6251,175.8238,76913.0
2024-10-17 10:40:00,176.91,177.28,176.83,177.02,54052.0,175.794,176.1617,175.7145,175.9033,54052.0
2024-10-17 10:45:00,177.0,177.02,176.73,176.79,34431.0,175.8835,175.9033,175.6152,175.6748,34431.0
2024-10-17 10:50:00,176.76,176.8,176.57,176.7,19728.0,175.645,175.6847,175.4562,175.5853,19728.0
2024-10-17 10:55:00,176.72,176.84,176.65,176.81,24577.0,175.6052,175.7245,175.5357,175.6946,24577.0
2024-10-17 11:00:00,176.83,176.96,176.62,176.77,46335.0,175.7145,175.8437,175.5058,175.6549,46335.0
2024-10-17 11:05:00,176.75,177.2,176.75,177.14,59509.0,175.635,176.0822,175.635,176.0226,59509.0
2024-10-17 11:10:00,177.11,177.21,177.07,177.19,66653.0,175.9928,176.0921,175.953,176.0723,66653.0
2024-10-17 11:15:00,177.21,177.44,177.2,177.36,53006.0,176.0921,176.3207,176.0822,176.2412,53006.0
2024-10-17 11:20:00,177.35,177.39,177.07,177.15,30582.0,176.2312,176.271,175.953,176.0325,30582.0
2024-10-17 11:25:00,177.15,177.61,177.15,177.58,47012.0,176.0325,176.4896,176.0325,176.4598,47012.0
2024-10-17 11:30:00,177.63,177.75,177.24,177.41,51644.0,176.5095,176.6287,176.1219,176.2909,51644.0
2024-10-17 11:35:00,177.41,177.48,177.18,177.3,45052.0,176.2909,176.3604,176.0623,176.1816,45052.0
2024-10-17 11:40:00,177.28,177.37,177.08,177.08,26904.0,176.1617,176.2511,175.9629,175.9629,26904.0
2024-10-17 11:45:00,177.08,177.32,177.08,177.27,34074.0,175.9629,176.2014,175.9629,176.1517,34074.0
2024-10-17 11:50:00,177.28,177.53,177.28,177.49,47221.0,176.1617,176.4101,176.1617,176.3704,47221.0
2024-10-17 11:55:00,177.46,177.55,177.45,177.53,37837.0,176.3405,176.43,176.3306,176.4101,37837.0
2024-10-17 12:00:00,177.53,177.57,177.25,177.29,33579.0,176.4101,176.4499,176.1319,176.1716,33579.0
2024-10-17 12:05:00,177.28,177.31,177.17,177.29,24640.0,176.1617,176.1915,176.0524,176.1716,24640.0
2024-10-17 12:10:00,177.29,177.41,177.25,177.41,19989.0,176.1716,176.2909,176.1319,176.2909,19989.0
2024-10-17 12:15:00,177.42,177.55,177.37,177.51,26371.0,176.3008,176.43,176.2511,176.3902,26371.0
2024-10-17 12:20:00,177.5,177.58,177.4,177.52,24081.0,176.3803,176.4598,176.2809,176.4002,24081.0
2024-10-17 12:25:00,177.5,177.52,177.39,177.43,22378.0,176.3803,176.4002,176.271,176.3107,22378.0
2024-10-17 12:30:00,177.44,177.45,177.33,177.36,30573.0,176.3207,176.3306,176.2114,176.2412,30573.0
2024-10-17 12:35:00,177.35,177.4,177.13,177.35,20433.0,176.2312,176.2809,176.0126,176.2312,20433.0
2024-10-17 12:40:00,177.36,177.4,177.15,177.23,13154.0,176.2412,176.2809,176.0325,176.112,13154.0
2024-10-17 12:45:00,177.24,177.34,177.23,177.27,21536.0,176.1219,176.2213,176.112,176.1517,21536.0
2024-10-17 12:50:00,177.3,177.35,177.27,177.32,21594.0,176.1816,176.2312,176.1517,176.2014,21594.0
2024-10-17 12:55:00,177.33,177.37,177.27,177.37,38244.0,176.2114,176.2511,176.1517,176.2511,38244.0
2024-10-17 13:00:00,177.37,177.46,177.27,177.31,34030.0,176.2511,176.3405,176.1517,176.1915,34030.0
2024-10-17 13:05:00,177.31,177.31,177.09,177.14,25592.0,176.1915,176.1915,175.9729,176.0226,25592.0
2024-10-17 13:10:00,177.14,177.21,177.09,177.16,18187.0,176.0226,176.0921,175.9729,176.0424,18187.0
2024-10-17 13:15:00,177.16,177.18,176.99,177.04,26876.0,176.0424,176.0623,175.8735,175.9232,26876.0
2024-10-17 13:20:00,177.04,177.13,176.93,176.98,31923.0,175.9232,176.0126,175.8139,175.8636,31923.0
2024-10-17 13:25:00,176.98,177.01,176.88,176.9,40103.0,175.8636,175.8934,175.7642,175.7841,40103.0
2024-10-17 13:30:00,176.9,177.07,176.85,176.86,38383.0,175.7841,175.953,175.7344,175.7443,38383.0
2024-10-17 13:35:00,176.86,176.97,176.85,176.91,33676.0,175.7443,175.8536,175.7344,175.794,33676.0
2024-10-17 13:40:00,176.9,177.09,176.9,176.97,21780.0,175.7841,175.9729,175.7841,175.8536,21780.0
2024-10-17 13:45:00,176.97,177.04,176.9,176.94,16568.0,175.8536,175.9232,175.7841,175.8238,16568.0
2024-10-17 13:50:00,176.94,176.94,176.77,176.81,51661.0,175.8238,175.8238,175.6549,175.6946,51661.0
2024-10-17 13:55:00,176.82,176.83,176.47,176.78,93976.0,175.7046,175.7145,175.3568,175.6648,93976.0
2024-10-17 14:00:00,176.78,176.78,176.47,176.6,18210.0,175.6648,175.6648,175.3568,175.486,18210.0
2024-10-17 14:05:00,176.59,176.61,176.14,176.17,50562.0,175.476,175.4959,175.0289,175.0587,50562.0
2024-10-17 14:10:00,176.16,176.19,175.93,176.06,22738.0,175.0487,175.0786,174.8202,174.9494,22738.0
2024-10-17 14:15:00,176.02,176.05,175.66,175.69,31616.0,174.9096,174.9394,174.5519,174.5817,31616.0
2024-10-17 14:20:00,175.69,175.79,175.65,175.74,31915.0,174.5817,174.6811,174.542,174.6314,31915.0
2024-10-17 14:25:00,175.73,175.84,175.65,175.67,57996.0,174.6215,174.7308,174.542,174.5618,57996.0
2024-10-17 14:30:00,175.67,175.74,175.57,175.6,47297.0,174.5618,174.6314,174.4625,174.4923,47297.0
2024-10-17 14:35:00,175.6,175.84,175.59,175.68,32245.0,174.4923,174.7308,174.4823,174.5718,32245.0
2024-10-17 14:40:00,175.69,175.77,175.61,175.69,13887.0,174.5817,174.6612,174.5022,174.5817,13887.0
2024-10-17 14:45:00,175.7,175.7,175.52,175.62,28645.0,174.5917,174.5917,174.4128,174.5122,28645.0
2024-10-17 14:50:00,175.63,175.76,175.62,175.73,20114.0,174.5221,174.6513,174.5122,174.6215,20114.0
2024-10-17 14:55:00,175.72,175.78,175.64,175.78,20080.0,174.6115,174.6711,174.532,174.6711,20080.0
2024-10-17 15:00:00,175.79,175.79,175.64,175.68,26484.0,174.6811,174.6811,174.532,174.5718,26484.0
2024-10-17 15:05:00,175.68,175.76,175.62,175.7,38620.0,174.5718,174.6513,174.5122,174.5917,38620.0
2024-10-17 15:10:00,175.73,175.78,175.66,175.72,24943.0,174.6215,174.6711,174.5519,174.6115,24943.0
2024-10-17 15:15:00,175.7,175.7,175.56,175.56,21931.0,174.5917,174.5917,174.4525,174.4525,21931.0
2024-10-17 15:20:00,175.57,175.57,175.37,175.4,33265.0,174.4625,174.4625,174.2637,174.2935,33265.0
2024-10-17 15:25:00,175.41,175.43,175.33,175.37,24656.0,174.3035,174.3234,174.224,174.2637,24656.0
2024-10-17 15:30:00,175.38,175.45,175.35,175.41,20851.0,174.2737,174.3432,174.2439,174.3035,20851.0
2024-10-17 15:35:00,175.41,175.42,175.16,175.16,35191.0,174.3035,174.3134,174.0551,174.0551,35191.0
2024-10-17 15:40:00,175.14,175.49,175.14,175.48,29508.0,174.0352,174.383,174.0352,174.373,29508.0
2024-10-17 15:45:00,175.47,175.54,175.34,175.38,32115.0,174.3631,174.4327,174.2339,174.2737,32115.0
2024-10-17 15:50:00,175.37,175.59,175.36,175.54,78556.0,174.2637,174.4823,174.2538,174.4327,78556.0
2024-10-17 15:55:00,175.54,175.75,175.47,175.63,169115.0,174.4327,174.6413,174.3631,174.5221,169115.0
2024-10-18 09:30:00,176.8,176.97,175.5,175.75,485831.0,175.6847,175.8536,174.3929,174.6413,485831.0
2024-10-18 09:35:00,175.68,175.96,175.33,175.4,37819.0,174.5718,174.85,174.224,174.2935,37819.0
2024-10-18 09:40:00,175.42,175.74,175.37,175.57,35559.0,174.3134,174.6314,174.2637,174.4625,35559.0
2024-10-18 09:45:00,175.52,175.52,174.88,175.15,43352.0,174.4128,174.4128,173.7768,174.0451,43352.0
2024-10-18 09:50:00,175.16,175.45,175.11,175.42,13165.0,174.0551,174.3432,174.0054,174.3134,13165.0
2024-10-18 09:55:00,175.42,175.76,175.42,175.72,35095.0,174.3134,174.6513,174.3134,174.6115,35095.0
2024-10-18 10:00:00,175.75,175.87,175.48,175.53,36576.0,174.6413,174.7606,174.373,174.4227,36576.0
2024-10-18 10:05:00,175.53,175.9,175.51,175.76,39608.0,174.4227,174.7904,174.4028,174.6513,39608.0
2024-10-18 10:10:00,175.77,175.85,175.65,175.74,20556.0,174.6612,174.7407,174.542,174.6314,20556.0
2024-10-18 10:15:00,175.75,175.8,175.46,175.52,15809.0,174.6413,174.691,174.3532,174.4128,15809.0
2024-10-18 10:20:00,175.54,175.69,175.3,175.69,20136.0,174.4327,174.5817,174.1942,174.5817,20136.0
2024-10-18 10:25:00,175.68,175.8,175.47,175.64,21303.0,174.5718,174.691,174.3631,174.532,21303.0
2024-10-18 10:30:00,175.65,176.09,175.65,175.92,51831.0,174.542,174.9792,174.542,174.8103,51831.0
2024-10-18 10:35:00,175.95,176.08,175.81,175.93,40740.0,174.8401,174.9693,174.701,174.8202,40740.0
2024-10-18 10:40:00,175.93,175.96,175.56,175.64,56478.0,174.8202,174.85,174.4525,174.532,56478.0
2024-10-18 10:45:00,175.64,175.87,175.62,175.76,59274.0,174.532,174.7606,174.5122,174.6513,59274.0
2024-10-18 10:50:00,175.76,175.89,175.68,175.71,63855.0,174.6513,174.7805,174.5718,174.6016,63855.0
2024-10-18 10:55:00,175.65,175.65,175.5,175.5,34774.0,174.542,174.542,174.3929,174.3929,34774.0
2024-10-18 11:00:00,175.53,176.16,175.49,176.12,38882.0,174.4227,175.0487,174.383,175.009,38882.0
2024-10-18 11:05:00,176.06,176.28,176.06,176.23,28263.0,174.9494,175.168,174.9494,175.1183,28263.0
2024-10-18 11:10:00,176.24,176.41,176.18,176.3,36604.0,175.1282,175.2972,175.0686,175.1879,36604.0
2024-10-18 11:15:00,176.34,176.64,176.34,176.41,31305.0,175.2276,175.5257,175.2276,175.2972,31305.0
2024-10-18 11:20:00,176.39,176.67,176.38,176.56,60498.0,175.2773,175.5555,175.2674,175.4462,60498.0
2024-10-18 11:25:00,176.58,176.84,176.53,176.84,35039.0,175.4661,175.7245,175.4164,175.7245,35039.0
2024-10-18 11:30:00,176.85,176.88,176.6,176.61,34746.0,175.7344,175.7642,175.486,175.4959,34746.0
2024-10-18 11:35:00,176.57,176.57,176.37,176.54,26473.0,175.4562,175.4562,175.2574,175.4264,26473.0
2024-10-18 11:40:00,176.54,176.63,176.44,176.53,30421.0,175.4264,175.5158,175.327,175.4164,30421.0
2024-10-18 11:45:00,176.56,176.73,176.53,176.62,32508.0,175.4462,175.6152,175.4164,175.5058,32508.0
2024-10-18 11:50:00,176.64,176.66,176.49,176.54,25307.0,175.5257,175.5456,175.3767,175.4264,25307.0
2024-10-18 11:55:00,176.54,176.54,176.06,176.06,18279.0,175.4264,175.4264,174.9494,174.9494,18279.0
2024-10-18 12:00:00,176.06,176.1,175.8,175.87,15920.0,174.9494,174.9891,174.691,174.7606,15920.0
2024-10-18 12:05:00,175.88,175.93,175.82,175.89,14347.0,174.7705,174.8202,174.7109,174.7805,14347.0
2024-10-18 12:10:00,175.9,175.9,175.68,175.69,11453.0,174.7904,174.7904,174.5718,174.5817,11453.0
2024-10-18 12:15:00,175.66,175.81,175.62,175.8,13433.0,174.5519,174.701,174.5122,174.691,13433.0
2024-10-18 12:20:00,175.82,175.84,175.42,175.45,16395.0,174.7109,174.7308,174.3134,174.3432,16395.0
2024-10-18 12:25:00,175.42,175.42,175.12,175.21,46610.0,174.3134,174.3134,174.0153,174.1047,46610.0
2024-10-18 12:30:00,175.22,175.42,175.18,175.42,29251.0,174.1147,174.3134,174.0749,174.3134,29251.0
2024-10-18 12:35:00,175.42,175.5,175.28,175.29,31187.0,174.3134,174.3929,174.1743,174.1842,31187.0
2024-10-18 12:40:00,175.28,175.39,175.23,175.36,19048.0,174.1743,174.2836,174.1246,174.2538,19048.0
2024-10-18 12:45:00,175.37,175.47,175.36,175.36,15992.0,174.2637,174.3631,174.2538,174.2538,15992.0
2024-10-18 12:50:00,175.35,175.51,175.33,175.39,26713.0,174.2439,174.4028,174.224,174.2836,26713.0
2024-10-18 12:55:00,175.39,175.42,175.03,175.03,30116.0,174.2836,174.3134,173.9259,173.9259,30116.0
2024-10-18 13:00:00,175.03,175.15,174.95,175.14,25071.0,173.9259,174.0451,173.8464,174.0352,25071.0
2024-10-18 13:05:00,175.13,175.27,175.06,175.11,11462.0,174.0252,174.1644,173.9557,174.0054,11462.0
2024-10-18 13:10:00,175.11,175.19,175.11,175.11,12183.0,174.0054,174.0849,174.0054,174.0054,12183.0
2024-10-18 13:15:00,175.14,175.21,175.04,175.19,14458.0,174.0352,174.1047,173.9358,174.0849,14458.0
2024-10-18 13:20:00,175.22,175.28,175.17,175.28,18759.0,174.1147,174.1743,174.065,174.1743,18759.0
2024-10-18 13:25:00,175.28,175.49,175.26,175.38,24645.0,174.1743,174.383,174.1544,174.2737,24645.0
2024-10-18 13:30:00,175.37,175.38,175.26,175.34,14245.0,174.2637,174.2737,174.1544,174.2339,14245.0
2024-10-18 13:35:00,175.35,175.35,175.25,175.34,15040.0,174.2439,174.2439,174.1445,174.2339,15040.0
2024-10-18 13:40:00,175.34,175.41,175.3,175.35,22621.0,174.2339,174.3035,174.1942,174.2439,22621.0
2024-10-18 13:45:00,175.34,175.43,175.2,175.25,24977.0,174.2339,174.3234,174.0948,174.1445,24977.0
2024-10-18 13:50:00,175.25,175.49,175.24,175.27,21749.0,174.1445,174.383,174.1346,174.1644,21749.0
2024-10-18 13:55:00,175.27,175.27,175.14,175.17,13439.0,174.1644,174.1644,174.0352,174.065,13439.0
2024-10-18 14:00:00,175.15,175.18,174.97,175.12,35807.0,174.0451,174.0749,173.8663,174.0153,35807.0
2024-10-18 14:05:00,175.13,175.23,175.03,175.23,28675.0,174.0252,174.1246,173.9259,174.1246,28675.0
2024-10-18 14:10:00,175.26,175.3,175.14,175.26,38235.0,174.1544,174.1942,174.0352,174.1544,38235.0
2024-10-18 14:15:00,175.25,175.3,175.11,175.23,55010.0,174.1445,174.1942,174.0054,174.1246,55010.0
2024-10-18 14:20:00,175.26,175.54,175.24,175.44,62062.0,174.1544,174.4327,174.1346,174.3333,62062.0
2024-10-18 14:25:00,175.43,175.48,175.21,175.27,16031.0,174.3234,174.373,174.1047,174.1644,16031.0
2024-10-18 14:30:00,175.28,175.36,175.22,175.33,19658.0,174.1743,174.2538,174.1147,174.224,19658.0
2024-10-18 14:35:00,175.32,175.32,175.17,175.22,9562.0,174.214,174.214,174.065,174.1147,9562.0
2024-10-18 14:40:00,175.22,175.25,175.16,175.19,12575.0,174.1147,174.1445,174.0551,174.0849,12575.0
2024-10-18 14:45:00,175.18,175.2,175.07,175.14,16509.0,174.0749,174.0948,173.9656,174.0352,16509.0
2024-10-18 14:50:00,175.14,175.14,175.0,175.0,9688.0,174.0352,174.0352,173.8961,173.8961,9688.0
2024-10-18 14:55:00,175.01,175.19,175.01,175.15,20697.0,173.906,174.0849,173.906,174.0451,20697.0
2024-10-18 15:00:00,175.1,175.13,174.95,175.06,13660.0,173.9954,174.0252,173.8464,173.9557,13660.0
2024-10-18 15:05:00,175.07,175.2,175.01,175.2,15570.0,173.9656,174.0948,173.906,174.0948,15570.0
2024-10-18 15:10:00,175.18,175.18,175.11,175.11,15351.0,174.0749,174.0749,174.0054,174.0054,15351.0
2024-10-18 15:15:00,175.08,175.08,174.95,174.96,17233.0,173.9756,173.9756,173.8464,173.8563,17233.0
2024-10-18 15:20:00,174.97,175.0,174.82,174.87,25847.0,173.8663,173.8961,173.7172,173.7669,25847.0
2024-10-18 15:25:00,174.87,175.01,174.87,174.99,21825.0,173.7669,173.906,173.7669,173.8861,21825.0
2024-10-18 15:30:00,174.97,174.97,174.76,174.76,30058.0,173.8663,173.8663,173.6576,173.6576,30058.0
2024-10-18 15:35:00,174.77,174.91,174.75,174.88,44308.0,173.6675,173.8066,173.6476,173.7768,44308.0
2024-10-18 15:40:00,174.88,174.91,174.72,174.81,81624.0,173.7768,173.8066,173.6178,173.7073,81624.0
2024-10-18 15:45:00,174.81,174.83,174.58,174.58,85130.0,173.7073,173.7271,173.4787,173.4787,85130.0
2024-10-18 15:50:00,174.6,174.92,174.59,174.92,156180.0,173.4986,173.8166,173.4887,173.8166,156180.0
2024-10-18 15:55:00,174.93,174.95,174.6,174.75,322305.0,173.8265,173.8464,173.4986,173.6476,322305.0
2024-10-21 09:30:00,174.45,174.55,173.76,173.95,100169.0,173.3495,173.4489,172.6639,172.8527,100169.0
2024-10-21 09:35:00,173.95,174.85,173.83,174.55,28267.0,172.8527,173.747,172.7334,173.4489,28267.0
2024-10-21 09:40:00,174.64,174.64,173.93,174.01,31221.0,173.5383,173.5383,172.8328,172.9123,31221.0
2024-10-21 09:45:00,173.99,174.36,173.94,174.31,28622.0,172.8924,173.2601,172.8428,173.2104,28622.0
2024-10-21 09:50:00,174.32,174.56,174.04,174.28,33440.0,173.2204,173.4588,172.9421,173.1806,33440.0
2024-10-21 09:55:00,174.28,174.67,174.22,174.65,29965.0,173.1806,173.5681,173.121,173.5483,29965.0
2024-10-21 10:00:00,174.64,175.0,174.52,174.9,32232.0,173.5383,173.8961,173.4191,173.7967,32232.0
2024-10-21 10:05:00,174.89,175.01,174.75,174.93,20853.0,173.7868,173.906,173.6476,173.8265,20853.0
2024-10-21 10:10:00,174.97,175.13,174.9,174.97,28553.0,173.8663,174.0252,173.7967,173.8663,28553.0
2024-10-21 10:15:00,174.97,175.15,174.89,174.89,33375.0,173.8663,174.0451,173.7868,173.7868,33375.0
2024-10-21 10:20:00,174.9,174.9,174.33,174.4,23433.0,173.7967,173.7967,173.2303,173.2999,23433.0
2024-10-21 10:25:00,174.41,174.53,174.22,174.46,51143.0,173.3098,173.429,173.121,173.3595,51143.0
2024-10-21 10:30:00,174.41,174.51,174.21,174.51,15354.0,173.3098,173.4092,173.1111,173.4092,15354.0
2024-10-21 10:35:00,174.44,174.5,174.32,174.38,14231.0,173.3396,173.3992,173.2204,173.28,14231.0
2024-10-21 10:40:00,174.38,174.53,174.2,174.38,17856.0,173.28,173.429,173.1011,173.28,17856.0
2024-10-21 10:45:00,174.41,174.62,174.21,174.5,16325.0,173.3098,173.5185,173.1111,173.3992,16325.0
2024-10-21 10:50:00,174.5,174.53,174.25,174.29,24045.0,173.3992,173.429,173.1508,173.1905,24045.0
2024-10-21 10:55:00,174.27,174.4,174.2,174.4,15145.0,173.1707,173.2999,173.1011,173.2999,15145.0
2024-10-21 11:00:00,174.39,174.43,174.05,174.06,20230.0,173.2899,173.3297,172.9521,172.962,20230.0
2024-10-21 11:05:00,174.08,174.15,173.8,173.81,29454.0,172.9819,173.0514,172.7036,172.7136,29454.0
2024-10-21 11:10:00,173.83,173.96,173.73,173.91,24391.0,172.7334,172.8626,172.6341,172.8129,24391.0
2024-10-21 11:15:00,173.89,174.04,173.81,173.91,25790.0,172.7931,172.9421,172.7136,172.8129,25790.0
2024-10-21 11:20:00,173.91,174.0,173.89,173.92,18209.0,172.8129,172.9024,172.7931,172.8229,18209.0
2024-10-21 11:25:00,173.93,173.96,173.73,173.75,12768.0,172.8328,172.8626,172.6341,172.654,12768.0
2024-10-21 11:30:00,173.75,173.89,173.6,173.86,23831.0,172.654,172.7931,172.5049,172.7633,23831.0
2024-10-21 11:35:00,173.82,173.97,173.81,173.96,10760.0,172.7235,172.8726,172.7136,172.8626,10760.0
2024-10-21 11:40:00,173.96,173.99,173.78,173.87,16850.0,172.8626,172.8924,172.6838,172.7732,16850.0
2024-10-21 11:45:00,173.86,173.93,173.79,173.91,15174.0,172.7633,172.8328,172.6937,172.8129,15174.0
2024-10-21 11:50:00,173.93,174.11,173.89,173.89,19218.0,172.8328,173.0117,172.7931,172.7931,19218.0
2024-10-21 11:55:00,173.91,174.1,173.83,173.87,20789.0,172.8129,173.0017,172.7334,172.7732,20789.0
2024-10-21 12:00:00,173.87,173.99,173.81,173.84,33630.0,172.7732,172.8924,172.7136,172.7434,33630.0
2024-10-21 12:05:00,173.84,173.84,173.67,173.75,24741.0,172.7434,172.7434,172.5745,172.654,24741.0
2024-10-21 12:10:00,173.75,173.77,173.68,173.72,15271.0,172.654,172.6738,172.5844,172.6241,15271.0
2024-10-21 12:15:00,173.75,173.82,173.66,173.73,18268.0,172.654,172.7235,172.5645,172.6341,18268.0
2024-10-21 12:20:00,173.73,173.85,173.68,173.83,12150.0,172.6341,172.7533,172.5844,172.7334,12150.0
2024-10-21 12:25:00,173.82,173.87,173.75,173.85,10826.0,172.7235,172.7732,172.654,172.7533,10826.0
2024-10-21 12:30:00,173.84,173.94,173.83,173.93,9971.0,172.7434,172.8428,172.7334,172.8328,9971.0
2024-10-21 12:35:00,173.95,173.96,173.76,173.79,12048.0,172.8527,172.8626,172.6639,172.6937,12048.0
2024-10-21 12:40:00,173.78,173.92,173.76,173.83,30500.0,172.6838,172.8229,172.6639,172.7334,30500.0
2024-10-21 12:45:00,173.84,173.9,173.81,173.81,19025.0,172.7434,172.803,172.7136,172.7136,19025.0
2024-10-21 12:50:00,173.81,173.94,173.8,173.88,13009.0,172.7136,172.8428,172.7036,172.7831,13009.0
2024-10-21 12:55:00,173.9,174.16,173.89,174.02,32529.0,172.803,173.0614,172.7931,172.9222,32529.0
2024-10-21 13:00:00,174.0,174.03,173.93,173.94,15534.0,172.9024,172.9322,172.8328,172.8428,15534.0
2024-10-21 13:05:00,173.93,174.0,173.91,173.93,10674.0,172.8328,172.9024,172.8129,172.8328,10674.0
2024-10-21 13:10:00,173.94,173.94,173.86,173.86,17566.0,172.8428,172.8428,172.7633,172.7633,17566.0
2024-10-21 13:15:00,173.87,173.89,173.78,173.8,20755.0,172.7732,172.7931,172.6838,172.7036,20755.0
2024-10-21 13:20:00,173.79,173.86,173.76,173.83,10278.0,172.6937,172.7633,172.6639,172.7334,10278.0
2024-10-21 13:25:00,173.83,173.93,173.82,173.91,9297.0,172.7334,172.8328,172.7235,172.8129,9297.0
2024-10-21 13:30:00,173.9,173.93,173.87,173.91,14826.0,172.803,172.8328,172.7732,172.8129,14826.0
2024-10-21 13:35:00,173.92,173.94,173.87,173.93,13523.0,172.8229,172.8428,172.7732,172.8328,13523.0
2024-10-21 13:40:00,173.92,173.92,173.79,173.86,16689.0,172.8229,172.8229,172.6937,172.7633,16689.0
2024-10-21 13:45:00,173.88,173.95,173.82,173.95,14193.0,172.7831,172.8527,172.7235,172.8527,14193.0
2024-10-21 13:50:00,173.94,174.0,173.83,173.88,13642.0,172.8428,172.9024,172.7334,172.7831,13642.0
2024-10-21 13:55:00,173.87,173.95,173.85,173.95,10591.0,172.7732,172.8527,172.7533,172.8527,10591.0
2024-10-21 14:00:00,173.94,173.94,173.84,173.9,11792.0,172.8428,172.8428,172.7434,172.803,11792.0
2024-10-21 14:05:00,173.9,173.9,173.79,173.9,13287.0,172.803,172.803,172.6937,172.803,13287.0
2024-10-21 14:10:00,173.89,173.97,173.86,173.87,16271.0,172.7931,172.8726,172.7633,172.7732,16271.0
2024-10-21 14:15:00,173.87,173.88,173.75,173.77,10804.0,172.7732,172.7831,172.654,172.6738,10804.0
2024-10-21 14:20:00,173.78,173.79,173.6,173.72,21676.0,172.6838,172.6937,172.5049,172.6241,21676.0
2024-10-21 14:25:00,173.69,173.69,173.59,173.62,11737.0,172.5943,172.5943,172.495,172.5248,11737.0
2024-10-21 14:30:00,173.63,173.74,173.61,173.72,12657.0,172.5347,172.644,172.5148,172.6241,12657.0
2024-10-21 14:35:00,173.72,173.73,173.62,173.63,11588.0,172.6241,172.6341,172.5248,172.5347,11588.0
2024-10-21 14:40:00,173.63,173.63,173.47,173.49,11187.0,172.5347,172.5347,172.3757,172.3956,11187.0
2024-10-21 14:45:00,173.47,173.56,173.4,173.54,29801.0,172.3757,172.4652,172.3062,172.4453,29801.0
2024-10-21 14:50:00,173.51,173.52,173.46,173.5,10613.0,172.4155,172.4254,172.3658,172.4055,10613.0
2024-10-21 14:55:00,173.5,173.61,173.47,173.56,15684.0,172.4055,172.5148,172.3757,172.4652,15684.0
2024-10-21 15:00:00,173.57,173.62,173.48,173.5,13389.0,172.4751,172.5248,172.3857,172.4055,13389.0
2024-10-21 15:05:00,173.5,173.65,173.49,173.65,17563.0,172.4055,172.5546,172.3956,172.5546,17563.0
2024-10-21 15:10:00,173.66,173.77,173.62,173.73,9380.0,172.5645,172.6738,172.5248,172.6341,9380.0
2024-10-21 15:15:00,173.73,173.76,173.6,173.68,30373.0,172.6341,172.6639,172.5049,172.5844,30373.0
2024-10-21 15:20:00,173.67,173.67,173.5,173.53,22327.0,172.5745,172.5745,172.4055,172.4353,22327.0
2024-10-21 15:25:00,173.52,173.54,173.48,173.5,13828.0,172.4254,172.4453,172.3857,172.4055,13828.0
2024-10-21 15:30:00,173.52,173.52,173.2,173.2,35910.0,172.4254,172.4254,172.1074,172.1074,35910.0
2024-10-21 15:35:00,173.2,173.29,173.16,173.25,58803.0,172.1074,172.1969,172.0677,172.1571,58803.0
2024-10-21 15:40:00,173.25,173.39,173.25,173.35,49937.0,172.1571,172.2962,172.1571,172.2565,49937.0
2024-10-21 15:45:00,173.33,173.68,173.24,173.67,31749.0,172.2366,172.5844,172.1472,172.5745,31749.0
2024-10-21 15:50:00,173.67,173.67,173.42,173.61,58542.0,172.5745,172.5745,172.326,172.5148,58542.0
2024-10-21 15:55:00,173.59,173.91,173.55,173.81,279389.0,172.495,172.8129,172.4552,172.7136,279389.0
2024-10-22 09:30:00,175.45,175.46,174.62,174.69,145423.0,174.3432,174.3532,173.5185,173.588,145423.0
2024-10-22 09:35:00,174.65,175.15,174.57,174.93,31488.0,173.5483,174.0451,173.4688,173.8265,31488.0
2024-10-22 09:40:00,174.97,175.31,174.78,174.91,58042.0,173.8663,174.2041,173.6775,173.8066,58042.0
2024-10-22 09:45:00,174.91,175.31,174.75,175.26,40262.0,173.8066,174.2041,173.6476,174.1544,40262.0
2024-10-22 09:50:00,175.27,175.35,175.03,175.27,71262.0,174.1644,174.2439,173.9259,174.1644,71262.0
2024-10-22 09:55:00,175.22,175.28,174.81,174.9,46355.0,174.1147,174.1743,173.7073,173.7967,46355.0
2024-10-22 10:00:00,174.83,175.18,174.66,175.16,23837.0,173.7271,174.0749,173.5582,174.0551,23837.0
2024-10-22 10:05:00,175.14,175.85,175.12,175.57,50165.0,174.0352,174.7407,174.0153,174.4625,50165.0
2024-10-22 10:10:00,175.53,175.68,175.47,175.53,17959.0,174.4227,174.5718,174.3631,174.4227,17959.0
2024-10-22 10:15:00,175.55,175.59,175.34,175.44,21917.0,174.4426,174.4823,174.2339,174.3333,21917.0
2024-10-22 10:20:00,175.43,175.48,175.12,175.29,29682.0,174.3234,174.373,174.0153,174.1842,29682.0
2024-10-22 10:25:00,175.3,175.47,175.24,175.36,22466.0,174.1942,174.3631,174.1346,174.2538,22466.0
2024-10-22 10:30:00,175.42,175.46,175.09,175.16,15344.0,174.3134,174.3532,173.9855,174.0551,15344.0
2024-10-22 10:35:00,175.22,175.27,175.05,175.09,18735.0,174.1147,174.1644,173.9458,173.9855,18735.0
2024-10-22 10:40:00,175.12,175.18,174.84,174.86,20905.0,174.0153,174.0749,173.7371,173.7569,20905.0
2024-10-22 10:45:00,174.88,175.0,174.84,174.95,15285.0,173.7768,173.8961,173.7371,173.8464,15285.0
2024-10-22 10:50:00,174.94,175.02,174.87,174.97,12806.0,173.8364,173.9159,173.7669,173.8663,12806.0
2024-10-22 10:55:00,174.94,175.04,174.82,174.85,9389.0,173.8364,173.9358,173.7172,173.747,9389.0
2024-10-22 11:00:00,174.86,174.94,174.69,174.7,15827.0,173.7569,173.8364,173.588,173.598,15827.0
2024-10-22 11:05:00,174.66,174.77,174.38,174.41,29296.0,173.5582,173.6675,173.28,173.3098,29296.0
2024-10-22 11:10:00,174.35,174.55,174.28,174.31,9569.0,173.2502,173.4489,173.1806,173.2104,9569.0
2024-10-22 11:15:00,174.32,174.6,174.32,174.49,12456.0,173.2204,173.4986,173.2204,173.3893,12456.0
2024-10-22 11:20:00,174.52,174.67,174.49,174.55,16061.0,173.4191,173.5681,173.3893,173.4489,16061.0
2024-10-22 11:25:00,174.54,174.58,174.38,174.49,31218.0,173.439,173.4787,173.28,173.3893,31218.0
2024-10-22 11:30:00,174.5,174.63,174.5,174.62,11477.0,173.3992,173.5284,173.3992,173.5185,11477.0
2024-10-22 11:35:00,174.62,174.62,174.51,174.56,11581.0,173.5185,173.5185,173.4092,173.4588,11581.0
2024-10-22 11:40:00,174.62,174.64,174.54,174.6,9782.0,173.5185,173.5383,173.439,173.4986,9782.0
2024-10-22 11:45:00,174.58,174.6,174.36,174.43,9492.0,173.4787,173.4986,173.2601,173.3297,9492.0
2024-10-22 11:50:00,174.45,174.56,174.39,174.56,11653.0,173.3495,173.4588,173.2899,173.4588,11653.0
2024-10-22 11:55:00,174.55,174.77,174.55,174.74,22019.0,173.4489,173.6675,173.4489,173.6377,22019.0
2024-10-22 12:00:00,174.76,174.92,174.66,174.88,23355.0,173.6576,173.8166,173.5582,173.7768,23355.0
2024-10-22 12:05:00,174.85,175.02,174.85,175.02,17687.0,173.747,173.9159,173.747,173.9159,17687.0
2024-10-22 12:10:00,174.99,175.18,174.95,175.14,38186.0,173.8861,174.0749,173.8464,174.0352,38186.0
2024-10-22 12:15:00,175.13,175.27,175.11,175.19,17132.0,174.0252,174.1644,174.0054,174.0849,17132.0
2024-10-22 12:20:00,175.18,175.18,175.02,175.03,16831.0,174.0749,174.0749,173.9159,173.9259,16831.0
2024-10-22 12:25:00,175.02,175.14,174.89,175.1,11591.0,173.9159,174.0352,173.7868,173.9954,11591.0
2024-10-22 12:30:00,175.11,175.18,175.02,175.04,18066.0,174.0054,174.0749,173.9159,173.9358,18066.0
2024-10-22 12:35:00,175.06,175.12,174.96,175.06,20403.0,173.9557,174.0153,173.8563,173.9557,20403.0
2024-10-22 12:40:00,175.08,175.14,174.93,174.93,12312.0,173.9756,174.0352,173.8265,173.8265,12312.0
2024-10-22 12:45:00,174.95,175.05,174.91,174.96,12823.0,173.8464,173.9458,173.8066,173.8563,12823.0
2024-10-22 12:50:00,174.96,175.13,174.94,175.0,20623.0,173.8563,174.0252,173.8364,173.8961,20623.0
2024-10-22 12:55:00,175.05,175.05,174.9,174.96,7283.0,173.9458,173.9458,173.7967,173.8563,7283.0
2024-10-22 13:00:00,174.93,174.98,174.84,174.84,6814.0,173.8265,173.8762,173.7371,173.7371,6814.0
2024-10-22 13:05:00,174.83,174.89,174.81,174.87,7715.0,173.7271,173.7868,173.7073,173.7669,7715.0
2024-10-22 13:10:00,174.86,175.04,174.86,175.0,16524.0,173.7569,173.9358,173.7569,173.8961,16524.0
2024-10-22 13:15:00,175.02,175.09,174.94,174.96,20104.0,173.9159,173.9855,173.8364,173.8563,20104.0
2024-10-22 13:20:00,174.94,175.0,174.87,174.9,9162.0,173.8364,173.8961,173.7669,173.7967,9162.0
2024-10-22 13:25:00,174.92,175.03,174.92,175.0,14279.0,173.8166,173.9259,173.8166,173.8961,14279.0
2024-10-22 13:30:00,175.0,175.06,174.98,175.02,8642.0,173.8961,173.9557,173.8762,173.9159,8642.0
2024-10-22 13:35:00,175.0,175.1,174.99,175.07,48940.0,173.8961,173.9954,173.8861,173.9656,48940.0
2024-10-22 13:40:00,175.07,175.24,175.04,175.09,28109.0,173.9656,174.1346,173.9358,173.9855,28109.0
2024-10-22 13:45:00,175.1,175.2,175.09,175.13,15240.0,173.9954,174.0948,173.9855,174.0252,15240.0
2024-10-22 13:50:00,175.14,175.16,175.06,175.12,21976.0,174.0352,174.0551,173.9557,174.0153,21976.0
2024-10-22 13:55:00,175.11,175.17,175.05,175.15,13164.0,174.0054,174.065,173.9458,174.0451,13164.0
2024-10-22 14:00:00,175.14,175.19,175.1,175.19,12859.0,174.0352,174.0849,173.9954,174.0849,12859.0
2024-10-22 14:05:00,175.2,175.24,175.03,175.03,15227.0,174.0948,174.1346,173.9259,173.9259,15227.0
2024-10-22 14:10:00,175.03,175.1,174.88,174.88,11070.0,173.9259,173.9954,173.7768,173.7768,11070.0
2024-10-22 14:15:00,174.86,175.03,174.86,174.92,7109.0,173.7569,173.9259,173.7569,173.8166,7109.0
2024-10-22 14:20:00,174.89,175.01,174.88,174.99,18697.0,173.7868,173.906,173.7768,173.8861,18697.0
2024-10-22 14:25:00,174.99,175.07,174.95,174.99,46861.0,173.8861,173.9656,173.8464,173.8861,46861.0
2024-10-22 14:30:00,174.99,175.01,174.94,174.96,8059.0,173.8861,173.906,173.8364,173.8563,8059.0
2024-10-22 14:35:00,174.95,175.0,174.93,174.99,6602.0,173.8464,173.8961,173.8265,173.8861,6602.0
2024-10-22 14:40:00,174.99,175.05,174.95,175.01,16055.0,173.8861,173.9458,173.8464,173.906,16055.0
2024-10-22 14:45:00,174.99,175.01,174.93,174.97,11381.0,173.8861,173.906,173.8265,173.8663,11381.0
2024-10-22 14:50:00,174.97,174.99,174.87,174.87,6898.0,173.8663,173.8861,173.7669,173.7669,6898.0
2024-10-22 14:55:00,174.86,174.9,174.78,174.87,17942.0,173.7569,173.7967,173.6775,173.7669,17942.0
2024-10-22 15:00:00,174.84,174.95,174.8,174.93,13285.0,173.7371,173.8464,173.6973,173.8265,13285.0
2024-10-22 15:05:00,174.95,175.0,174.91,175.0,25582.0,173.8464,173.8961,173.8066,173.8961,25582.0
2024-10-22 15:10:00,175.0,175.01,174.96,174.98,14700.0,173.8961,173.906,173.8563,173.8762,14700.0
2024-10-22 15:15:00,174.97,174.98,174.92,174.93,18083.0,173.8663,173.8762,173.8166,173.8265,18083.0
2024-10-22 15:20:00,174.95,174.95,174.79,174.87,19596.0,173.8464,173.8464,173.6874,173.7669,19596.0
2024-10-22 15:25:00,174.87,175.01,174.86,174.99,33846.0,173.7669,173.906,173.7569,173.8861,33846.0
2024-10-22 15:30:00,174.99,175.05,174.96,175.01,34835.0,173.8861,173.9458,173.8563,173.906,34835.0
2024-10-22 15:35:00,175.01,175.14,174.93,174.95,131006.0,173.906,174.0352,173.8265,173.8464,131006.0
2024-10-22 15:40:00,174.95,175.0,174.94,174.99,27329.0,173.8464,173.8961,173.8364,173.8861,27329.0
2024-10-22 15:45:00,175.0,175.31,174.99,175.27,151422.0,173.8961,174.2041,173.8861,174.1644,151422.0
2024-10-22 15:50:00,175.27,175.4,175.13,175.31,81881.0,174.1644,174.2935,174.0252,174.2041,81881.0
2024-10-22 15:55:00,175.31,175.61,175.18,175.28,300277.0,174.2041,174.5022,174.0749,174.1743,300277.0
2024-10-23 09:30:00,174.5,175.26,174.44,174.91,117675.0,173.3992,174.1544,173.3396,173.8066,117675.0
2024-10-23 09:35:00,174.91,175.37,174.87,175.33,35934.0,173.8066,174.2637,173.7669,174.224,35934.0
2024-10-23 09:40:00,175.35,175.44,175.0,175.11,24275.0,174.2439,174.3333,173.8961,174.0054,24275.0
2024-10-23 09:45:00,175.06,175.2,174.96,175.04,28626.0,173.9557,174.0948,173.8563,173.9358,28626.0
2024-10-23 09:50:00,175.08,175.45,174.96,175.43,34091.0,173.9756,174.3432,173.8563,174.3234,34091.0
2024-10-23 09:55:00,175.38,175.72,175.32,175.64,31097.0,174.2737,174.6115,174.214,174.532,31097.0
2024-10-23 10:00:00,175.58,175.94,175.42,175.77,44388.0,174.4724,174.8301,174.3134,174.6612,44388.0
2024-10-23 10:05:00,175.78,175.8,175.42,175.74,63510.0,174.6711,174.691,174.3134,174.6314,63510.0
2024-10-23 10:10:00,175.74,176.07,175.66,175.72,58938.0,174.6314,174.9593,174.5519,174.6115,58938.0
2024-10-23 10:15:00,175.69,175.8,175.52,175.55,26532.0,174.5817,174.691,174.4128,174.4426,26532.0
2024-10-23 10:20:00,175.5,175.6,175.27,175.37,24810.0,174.3929,174.4923,174.1644,174.2637,24810.0
2024-10-23 10:25:00,175.34,175.63,175.34,175.59,22951.0,174.2339,174.5221,174.2339,174.4823,22951.0
2024-10-23 10:30:00,175.61,175.89,175.59,175.87,37597.0,174.5022,174.7805,174.4823,174.7606,37597.0
2024-10-23 10:35:00,175.87,175.89,175.6,175.62,29791.0,174.7606,174.7805,174.4923,174.5122,29791.0
2024-10-23 10:40:00,175.65,175.76,175.57,175.57,22196.0,174.542,174.6513,174.4625,174.4625,22196.0
2024-10-23 10:45:00,175.58,175.67,175.47,175.56,24240.0,174.4724,174.5618,174.3631,174.4525,24240.0
2024-10-23 10:50:00,175.59,175.59,175.27,175.28,12728.0,174.4823,174.4823,174.1644,174.1743,12728.0
2024-10-23 10:55:00,175.27,175.43,175.2,175.23,16836.0,174.1644,174.3234,174.0948,174.1246,16836.0
2024-10-23 11:00:00,175.22,175.3,175.01,175.14,26545.0,174.1147,174.1942,173.906,174.0352,26545.0
2024-10-23 11:05:00,175.18,175.18,175.03,175.09,18537.0,174.0749,174.0749,173.9259,173.9855,18537.0
2024-10-23 11:10:00,175.06,175.12,174.83,175.0,29019.0,173.9557,174.0153,173.7271,173.8961,29019.0
2024-10-23 11:15:00,174.98,175.01,174.83,174.96,25036.0,173.8762,173.906,173.7271,173.8563,25036.0
2024-10-23 11:20:00,174.97,175.15,174.97,175.08,22989.0,173.8663,174.0451,173.8663,173.9756,22989.0
2024-10-23 11:25:00,175.1,175.15,174.83,174.86,38740.0,173.9954,174.0451,173.7271,173.7569,38740.0
2024-10-23 11:30:00,174.84,174.91,174.73,174.81,18648.0,173.7371,173.8066,173.6278,173.7073,18648.0
2024-10-23 11:35:00,174.81,174.97,174.81,174.91,12351.0,173.7073,173.8663,173.7073,173.8066,12351.0
2024-10-23 11:40:00,174.93,175.07,174.9,175.03,21709.0,173.8265,173.9656,173.7967,173.9259,21709.0
2024-10-23 11:45:00,175.04,175.15,175.02,175.02,7629.0,173.9358,174.0451,173.9159,173.9159,7629.0
2024-10-23 11:50:00,175.03,175.21,175.01,175.13,14630.0,173.9259,174.1047,173.906,174.0252,14630.0
2024-10-23 11:55:00,175.15,175.31,175.1,175.28,8076.0,174.0451,174.2041,173.9954,174.1743,8076.0
2024-10-23 12:00:00,175.26,175.26,174.84,174.86,18238.0,174.1544,174.1544,173.7371,173.7569,18238.0
2024-10-23 12:05:00,174.89,174.99,174.83,174.96,7791.0,173.7868,173.8861,173.7271,173.8563,7791.0
2024-10-23 12:10:00,174.97,175.05,174.92,175.02,8820.0,173.8663,173.9458,173.8166,173.9159,8820.0
2024-10-23 12:15:00,174.99,175.08,174.84,174.85,19514.0,173.8861,173.9756,173.7371,173.747,19514.0
2024-10-23 12:20:00,174.88,174.92,174.71,174.76,12111.0,173.7768,173.8166,173.6079,173.6576,12111.0
2024-10-23 12:25:00,174.73,174.73,174.39,174.49,69056.0,173.6278,173.6278,173.2899,173.3893,69056.0
2024-10-23 12:30:00,174.48,174.52,174.27,174.44,18494.0,173.3793,173.4191,173.1707,173.3396,18494.0
2024-10-23 12:35:00,174.46,174.56,174.39,174.48,7991.0,173.3595,173.4588,173.2899,173.3793,7991.0
2024-10-23 12:40:00,174.52,174.66,174.5,174.62,10788.0,173.4191,173.5582,173.3992,173.5185,10788.0
2024-10-23 12:45:00,174.62,174.78,174.62,174.75,12212.0,173.5185,173.6775,173.5185,173.6476,12212.0
2024-10-23 12:50:00,174.78,174.78,174.44,174.45,9963.0,173.6775,173.6775,173.3396,173.3495,9963.0
2024-10-23 12:55:00,174.46,174.54,174.41,174.53,6802.0,173.3595,173.439,173.3098,173.429,6802.0
2024-10-23 13:00:00,174.51,174.51,174.21,174.23,38711.0,173.4092,173.4092,173.1111,173.1309,38711.0
2024-10-23 13:05:00,174.28,174.37,174.22,174.25,10734.0,173.1806,173.27,173.121,173.1508,10734.0
2024-10-23 13:10:00,174.25,174.29,173.92,173.97,21890.0,173.1508,173.1905,172.8229,172.8726,21890.0
2024-10-23 13:15:00,173.94,174.03,173.83,173.85,21260.0,172.8428,172.9322,172.7334,172.7533,21260.0
2024-10-23 13:20:00,173.85,174.1,173.85,174.06,19382.0,172.7533,173.0017,172.7533,172.962,19382.0
2024-10-23 13:25:00,174.1,174.17,174.01,174.05,19529.0,173.0017,173.0713,172.9123,172.9521,19529.0
2024-10-23 13:30:00,173.98,174.22,173.96,174.01,26903.0,172.8825,173.121,172.8626,172.9123,26903.0
2024-10-23 13:35:00,174.0,174.04,173.86,173.88,14231.0,172.9024,172.9421,172.7633,172.7831,14231.0
2024-10-23 13:40:00,173.88,173.94,173.81,173.9,10362.0,172.7831,172.8428,172.7136,172.803,10362.0
2024-10-23 13:45:00,173.87,174.03,173.84,173.91,17339.0,172.7732,172.9322,172.7434,172.8129,17339.0
2024-10-23 13:50:00,173.93,173.93,173.65,173.76,15860.0,172.8328,172.8328,172.5546,172.6639,15860.0
2024-10-23 13:55:00,173.73,173.76,173.59,173.67,30165.0,172.6341,172.6639,172.495,172.5745,30165.0
2024-10-23 14:00:00,173.65,173.69,173.5,173.53,18231.0,172.5546,172.5943,172.4055,172.4353,18231.0
2024-10-23 14:05:00,173.5,173.55,173.33,173.5,36124.0,172.4055,172.4552,172.2366,172.4055,36124.0
2024-10-23 14:10:00,173.51,173.51,173.14,173.16,17771.0,172.4155,172.4155,172.0478,172.0677,17771.0
2024-10-23 14:15:00,173.15,173.19,173.04,173.15,17053.0,172.0577,172.0975,171.9484,172.0577,17053.0
2024-10-23 14:20:00,173.18,173.35,173.11,173.14,28508.0,172.0875,172.2565,172.018,172.0478,28508.0
2024-10-23 14:25:00,173.14,173.21,173.06,173.07,23717.0,172.0478,172.1174,171.9683,171.9782,23717.0
2024-10-23 14:30:00,173.04,173.53,173.01,173.53,22703.0,171.9484,172.4353,171.9186,172.4353,22703.0
2024-10-23 14:35:00,173.49,173.59,173.45,173.58,14953.0,172.3956,172.495,172.3558,172.485,14953.0
2024-10-23 14:40:00,173.51,173.75,173.5,173.71,13725.0,172.4155,172.654,172.4055,172.6142,13725.0
2024-10-23 14:45:00,173.72,173.81,173.69,173.75,14776.0,172.6241,172.7136,172.5943,172.654,14776.0
2024-10-23 14:50:00,173.78,173.8,173.64,173.74,10178.0,172.6838,172.7036,172.5446,172.644,10178.0
2024-10-23 14:55:00,173.76,173.82,173.63,173.8,21279.0,172.6639,172.7235,172.5347,172.7036,21279.0
2024-10-23 15:00:00,173.77,173.84,173.75,173.79,16851.0,172.6738,172.7434,172.654,172.6937,16851.0
2024-10-23 15:05:00,173.78,173.84,173.74,173.77,15031.0,172.6838,172.7434,172.644,172.6738,15031.0
2024-10-23 15:10:00,173.79,173.82,173.63,173.66,14976.0,172.6937,172.7235,172.5347,172.5645,14976.0
2024-10-23 15:15:00,173.67,173.81,173.64,173.79,31826.0,172.5745,172.7136,172.5446,172.6937,31826.0
2024-10-23 15:20:00,173.78,173.8,173.64,173.77,20454.0,172.6838,172.7036,172.5446,172.6738,20454.0
2024-10-23 15:25:00,173.75,173.9,173.71,173.77,16177.0,172.654,172.803,172.6142,172.6738,16177.0
2024-10-23 15:30:00,173.77,173.81,173.64,173.69,24529.0,172.6738,172.7136,172.5446,172.5943,24529.0
2024-10-23 15:35:00,173.69,173.77,173.54,173.61,57368.0,172.5943,172.6738,172.4453,172.5148,57368.0
2024-10-23 15:40:00,173.62,173.65,173.43,173.51,63686.0,172.5248,172.5546,172.336,172.4155,63686.0
2024-10-23 15:45:00,173.52,173.62,173.35,173.44,78299.0,172.4254,172.5248,172.2565,172.3459,78299.0
2024-10-23 15:50:00,173.45,173.51,173.21,173.27,108960.0,172.3558,172.4155,172.1174,172.177,108960.0
2024-10-23 15:55:00,173.25,173.29,173.02,173.1,277075.0,172.1571,172.1969,171.9286,172.0081,277075.0
2024-10-24 09:30:00,173.31,174.17,172.91,173.76,151804.0,172.2167,173.0713,171.8193,172.6639,151804.0
2024-10-24 09:35:00,173.94,174.15,173.38,173.56,20561.0,172.8428,173.0514,172.2863,172.4652,20561.0
2024-10-24 09:40:00,173.65,173.73,173.27,173.73,14447.0,172.5546,172.6341,172.177,172.6341,14447.0
2024-10-24 09:45:00,173.94,174.26,173.72,173.94,54553.0,172.8428,173.1607,172.6241,172.8428,54553.0
2024-10-24 09:50:00,173.99,174.55,173.97,174.17,34046.0,172.8924,173.4489,172.8726,173.0713,34046.0
2024-10-24 09:55:00,174.16,174.46,174.16,174.27,22609.0,173.0614,173.3595,173.0614,173.1707,22609.0
2024-10-24 10:00:00,174.38,174.69,174.19,174.56,31630.0,173.28,173.588,173.0912,173.4588,31630.0
2024-10-24 10:05:00,174.53,174.92,174.44,174.91,48873.0,173.429,173.8166,173.3396,173.8066,48873.0
2024-10-24 10:10:00,174.88,174.92,174.52,174.57,22401.0,173.7768,173.8166,173.4191,173.4688,22401.0
2024-10-24 10:15:00,174.6,174.73,174.37,174.39,43850.0,173.4986,173.6278,173.27,173.2899,43850.0
2024-10-24 10:20:00,174.41,174.5,174.27,174.5,32602.0,173.3098,173.3992,173.1707,173.3992,32602.0
2024-10-24 10:25:00,174.47,174.63,174.46,174.55,32339.0,173.3694,173.5284,173.3595,173.4489,32339.0
2024-10-24 10:30:00,174.58,174.92,174.57,174.71,40443.0,173.4787,173.8166,173.4688,173.6079,40443.0
2024-10-24 10:35:00,174.71,174.96,174.63,174.87,30901.0,173.6079,173.8563,173.5284,173.7669,30901.0
2024-10-24 10:40:00,174.84,174.93,174.74,174.86,26481.0,173.7371,173.8265,173.6377,173.7569,26481.0
2024-10-24 10:45:00,174.85,174.85,174.62,174.63,30964.0,173.747,173.747,173.5185,173.5284,30964.0
2024-10-24 10:50:00,174.61,174.61,174.21,174.22,39612.0,173.5085,173.5085,173.1111,173.121,39612.0
2024-10-24 10:55:00,174.21,174.26,174.1,174.23,19364.0,173.1111,173.1607,173.0017,173.1309,19364.0
2024-10-24 11:00:00,174.23,174.28,173.93,174.22,25741.0,173.1309,173.1806,172.8328,173.121,25741.0
2024-10-24 11:05:00,174.21,174.31,174.06,174.23,34388.0,173.1111,173.2104,172.962,173.1309,34388.0
2024-10-24 11:10:00,174.25,174.34,174.16,174.31,22455.0,173.1508,173.2402,173.0614,173.2104,22455.0
2024-10-24 11:15:00,174.31,174.46,174.29,174.44,9344.0,173.2104,173.3595,173.1905,173.3396,9344.0
2024-10-24 11:20:00,174.42,174.45,174.18,174.2,8894.0,173.3197,173.3495,173.0812,173.1011,8894.0
2024-10-24 11:25:00,174.22,174.28,174.13,174.22,15216.0,173.121,173.1806,173.0316,173.121,15216.0
2024-10-24 11:30:00,174.25,174.42,174.24,174.42,14346.0,173.1508,173.3197,173.1409,173.3197,14346.0
2024-10-24 11:35:00,174.41,174.41,174.06,174.13,20289.0,173.3098,173.3098,172.962,173.0316,20289.0
2024-10-24 11:40:00,174.13,174.22,174.04,174.08,16767.0,173.0316,173.121,172.9421,172.9819,16767.0
2024-10-24 11:45:00,174.09,174.17,173.82,173.87,13307.0,172.9918,173.0713,172.7235,172.7732,13307.0
2024-10-24 11:50:00,173.88,174.08,173.83,174.07,13985.0,172.7831,172.9819,172.7334,172.9719,13985.0
2024-10-24 11:55:00,174.07,174.28,174.05,174.23,18016.0,172.9719,173.1806,172.9521,173.1309,18016.0
2024-10-24 12:00:00,174.22,174.38,174.01,174.01,10179.0,173.121,173.28,172.9123,172.9123,10179.0
2024-10-24 12:05:00,173.98,174.02,173.71,173.85,16960.0,172.8825,172.9222,172.6142,172.7533,16960.0
2024-10-24 12:10:00,173.86,173.86,173.64,173.78,8877.0,172.7633,172.7633,172.5446,172.6838,8877.0
2024-10-24 12:15:00,173.77,173.84,173.71,173.82,10004.0,172.6738,172.7434,172.6142,172.7235,10004.0
2024-10-24 12:20:00,173.82,174.09,173.81,174.09,13360.0,172.7235,172.9918,172.7136,172.9918,13360.0
2024-10-24 12:25:00,174.06,174.14,173.98,174.09,24594.0,172.962,173.0415,172.8825,172.9918,24594.0
2024-10-24 12:30:00,174.09,174.36,174.08,174.34,22061.0,172.9918,173.2601,172.9819,173.2402,22061.0
2024-10-24 12:35:00,174.37,174.4,174.22,174.32,14217.0,173.27,173.2999,173.121,173.2204,14217.0
2024-10-24 12:40:00,174.31,174.42,174.31,174.39,14411.0,173.2104,173.3197,173.2104,173.2899,14411.0
2024-10-24 12:45:00,174.38,174.52,174.36,174.42,9859.0,173.28,173.4191,173.2601,173.3197,9859.0
2024-10-24 12:50:00,174.46,174.46,174.28,174.31,9743.0,173.3595,173.3595,173.1806,173.2104,9743.0
2024-10-24 12:55:00,174.25,174.41,174.25,174.38,6324.0,173.1508,173.3098,173.1508,173.28,6324.0
2024-10-24 13:00:00,174.38,174.58,174.33,174.52,14074.0,173.28,173.4787,173.2303,173.4191,14074.0
2024-10-24 13:05:00,174.52,174.54,174.41,174.48,10760.0,173.4191,173.439,173.3098,173.3793,10760.0
2024-10-24 13:10:00,174.49,174.69,174.46,174.62,10994.0,173.3893,173.588,173.3595,173.5185,10994.0
2024-10-24 13:15:00,174.63,174.66,174.49,174.66,13875.0,173.5284,173.5582,173.3893,173.5582,13875.0
2024-10-24 13:20:00,174.65,174.65,174.46,174.46,6795.0,173.5483,173.5483,173.3595,173.3595,6795.0
2024-10-24 13:25:00,174.46,174.46,174.25,174.28,16677.0,173.3595,173.3595,173.1508,173.1806,16677.0
2024-10-24 13:30:00,174.27,174.35,174.21,174.34,12257.0,173.1707,173.2502,173.1111,173.2402,12257.0
2024-10-24 13:35:00,174.34,174.49,174.34,174.42,7848.0,173.2402,173.3893,173.2402,173.3197,7848.0
2024-10-24 13:40:00,174.44,174.53,174.36,174.51,8530.0,173.3396,173.429,173.2601,173.4092,8530.0
2024-10-24 13:45:00,174.52,174.53,174.28,174.28,19242.0,173.4191,173.429,173.1806,173.1806,19242.0
2024-10-24 13:50:00,174.3,174.41,174.29,174.34,11717.0,173.2005,173.3098,173.1905,173.2402,11717.0
2024-10-24 13:55:00,174.34,174.36,174.24,174.29,16926.0,173.2402,173.2601,173.1409,173.1905,16926.0
2024-10-24 14:00:00,174.3,174.32,174.18,174.28,20843.0,173.2005,173.2204,173.0812,173.1806,20843.0
2024-10-24 14:05:00,174.3,174.48,174.3,174.36,12158.0,173.2005,173.3793,173.2005,173.2601,12158.0
2024-10-24 14:10:00,174.35,174.43,174.33,174.4,11106.0,173.2502,173.3297,173.2303,173.2999,11106.0
2024-10-24 14:15:00,174.36,174.42,174.27,174.38,10187.0,173.2601,173.3197,173.1707,173.28,10187.0
2024-10-24 14:20:00,174.36,174.48,174.34,174.45,12763.0,173.2601,173.3793,173.2402,173.3495,12763.0
2024-10-24 14:25:00,174.44,174.44,174.24,174.32,10680.0,173.3396,173.3396,173.1409,173.2204,10680.0
2024-10-24 14:30:00,174.31,174.35,174.25,174.27,11750.0,173.2104,173.2502,173.1508,173.1707,11750.0
2024-10-24 14:35:00,174.3,174.31,174.18,174.19,10626.0,173.2005,173.2104,173.0812,173.0912,10626.0
2024-10-24 14:40:00,174.17,174.27,174.15,174.22,17134.0,173.0713,173.1707,173.0514,173.121,17134.0
2024-10-24 14:45:00,174.21,174.27,174.14,174.27,14757.0,173.1111,173.1707,173.0415,173.1707,14757.0
2024-10-24 14:50:00,174.27,174.35,174.17,174.17,13827.0,173.1707,173.2502,173.0713,173.0713,13827.0
2024-10-24 14:55:00,174.19,174.21,174.11,174.11,17364.0,173.0912,173.1111,173.0117,173.0117,17364.0
2024-10-24 15:00:00,174.11,174.14,173.95,174.02,22384.0,173.0117,173.0415,172.8527,172.9222,22384.0
2024-10-24 15:05:00,174.01,174.32,174.01,174.29,16745.0,172.9123,173.2204,172.9123,173.1905,16745.0
2024-10-24 15:10:00,174.3,174.4,174.26,174.39,11005.0,173.2005,173.2999,173.1607,173.2899,11005.0
2024-10-24 15:15:00,174.35,174.39,174.05,174.12,34501.0,173.2502,173.2899,172.9521,173.0216,34501.0
2024-10-24 15:20:00,174.13,174.29,174.12,174.29,33173.0,173.0316,173.1905,173.0216,173.1905,33173.0
2024-10-24 15:25:00,174.29,174.38,174.25,174.27,24134.0,173.1905,173.28,173.1508,173.1707,24134.0
2024-10-24 15:30:00,174.28,174.47,174.24,174.39,26579.0,173.1806,173.3694,173.1409,173.2899,26579.0
2024-10-24 15:35:00,174.38,174.41,174.3,174.32,19409.0,173.28,173.3098,173.2005,173.2204,19409.0
2024-10-24 15:40:00,174.33,174.42,174.25,174.33,32132.0,173.2303,173.3197,173.1508,173.2303,32132.0
2024-10-24 15:45:00,174.33,174.33,174.2,174.29,48072.0,173.2303,173.2303,173.1011,173.1905,48072.0
2024-10-24 15:50:00,174.33,174.42,174.24,174.39,59040.0,173.2303,173.3197,173.1409,173.2899,59040.0
2024-10-24 15:55:00,174.39,174.48,174.31,174.32,99075.0,173.2899,173.3793,173.2104,173.2204,99075.0
2024-10-25 09:30:00,174.78,175.7,174.75,175.11,133869.0,173.6775,174.5917,173.6476,174.0054,133869.0
2024-10-25 09:35:00,175.15,175.7,175.14,175.37,18127.0,174.0451,174.5917,174.0352,174.2637,18127.0
2024-10-25 09:40:00,175.32,175.7,175.28,175.7,12141.0,174.214,174.5917,174.1743,174.5917,12141.0
2024-10-25 09:45:00,175.7,176.1,175.65,175.83,72742.0,174.5917,174.9891,174.542,174.7208,72742.0
2024-10-25 09:50:00,175.81,176.24,175.73,176.05,26146.0,174.701,175.1282,174.6215,174.9394,26146.0
2024-10-25 09:55:00,176.06,176.24,175.96,176.06,34059.0,174.9494,175.1282,174.85,174.9494,34059.0
2024-10-25 10:00:00,176.06,176.29,175.67,175.74,35954.0,174.9494,175.1779,174.5618,174.6314,35954.0
2024-10-25 10:05:00,175.69,175.8,175.66,175.78,16259.0,174.5817,174.691,174.5519,174.6711,16259.0
2024-10-25 10:10:00,175.77,176.0,175.72,175.93,21883.0,174.6612,174.8898,174.6115,174.8202,21883.0
2024-10-25 10:15:00,175.91,175.91,175.7,175.81,47887.0,174.8003,174.8003,174.5917,174.701,47887.0
2024-10-25 10:20:00,175.8,175.84,175.35,175.44,69651.0,174.691,174.7308,174.2439,174.3333,69651.0
2024-10-25 10:25:00,175.56,175.76,175.52,175.75,63812.0,174.4525,174.6513,174.4128,174.6413,63812.0
2024-10-25 10:30:00,175.73,175.76,175.54,175.6,16219.0,174.6215,174.6513,174.4327,174.4923,16219.0
2024-10-25 10:35:00,175.62,175.62,175.23,175.53,59154.0,174.5122,174.5122,174.1246,174.4227,59154.0
2024-10-25 10:40:00,175.53,175.56,175.3,175.34,24664.0,174.4227,174.4525,174.1942,174.2339,24664.0
2024-10-25 10:45:00,175.39,175.5,175.23,175.25,33258.0,174.2836,174.3929,174.1246,174.1445,33258.0
2024-10-25 10:50:00,175.27,175.45,175.26,175.33,23107.0,174.1644,174.3432,174.1544,174.224,23107.0
2024-10-25 10:55:00,175.37,175.48,175.22,175.36,18155.0,174.2637,174.373,174.1147,174.2538,18155.0
2024-10-25 11:00:00,175.43,175.48,175.31,175.33,15781.0,174.3234,174.373,174.2041,174.224,15781.0
2024-10-25 11:05:00,175.33,175.36,175.11,175.27,38576.0,174.224,174.2538,174.0054,174.1644,38576.0
2024-10-25 11:10:00,175.29,175.33,175.19,175.24,10075.0,174.1842,174.224,174.0849,174.1346,10075.0
2024-10-25 11:15:00,175.25,175.32,175.22,175.25,15343.0,174.1445,174.214,174.1147,174.1445,15343.0
2024-10-25 11:20:00,175.24,175.34,175.23,175.23,20948.0,174.1346,174.2339,174.1246,174.1246,20948.0
2024-10-25 11:25:00,175.23,175.3,174.7,174.97,43252.0,174.1246,174.1942,173.598,173.8663,43252.0
2024-10-25 11:30:00,174.94,175.08,174.85,174.86,23130.0,173.8364,173.9756,173.747,173.7569,23130.0
2024-10-25 11:35:00,174.83,174.91,174.75,174.77,17093.0,173.7271,173.8066,173.6476,173.6675,17093.0
2024-10-25 11:40:00,174.82,174.86,174.66,174.71,18093.0,173.7172,173.7569,173.5582,173.6079,18093.0
2024-10-25 11:45:00,174.76,174.86,174.7,174.78,17020.0,173.6576,173.7569,173.598,173.6775,17020.0
2024-10-25 11:50:00,174.78,174.79,174.56,174.61,10165.0,173.6775,173.6874,173.4588,173.5085,10165.0
2024-10-25 11:55:00,174.64,174.85,174.59,174.85,10048.0,173.5383,173.747,173.4887,173.747,10048.0
2024-10-25 12:00:00,174.83,174.88,174.74,174.78,11687.0,173.7271,173.7768,173.6377,173.6775,11687.0
2024-10-25 12:05:00,174.79,174.9,174.77,174.84,13839.0,173.6874,173.7967,173.6675,173.7371,13839.0
2024-10-25 12:10:00,174.84,174.92,174.83,174.88,4923.0,173.7371,173.8166,173.7271,173.7768,4923.0
2024-10-25 12:15:00,174.91,174.94,174.86,174.88,8985.0,173.8066,173.8364,173.7569,173.7768,8985.0
2024-10-25 12:20:00,174.86,174.95,174.78,174.92,17567.0,173.7569,173.8464,173.6775,173.8166,17567.0
2024-10-25 12:25:00,174.91,174.99,174.83,174.85,10862.0,173.8066,173.8861,173.7271,173.747,10862.0
2024-10-25 12:30:00,174.88,174.9,174.65,174.65,18224.0,173.7768,173.7967,173.5483,173.5483,18224.0
2024-10-25 12:35:00,174.66,174.76,174.63,174.63,44331.0,173.5582,173.6576,173.5284,173.5284,44331.0
2024-10-25 12:40:00,174.62,174.63,174.44,174.48,25056.0,173.5185,173.5284,173.3396,173.3793,25056.0
2024-10-25 12:45:00,174.49,174.53,174.41,174.45,14073.0,173.3893,173.429,173.3098,173.3495,14073.0
2024-10-25 12:50:00,174.45,174.66,174.44,174.63,14164.0,173.3495,173.5582,173.3396,173.5284,14164.0
2024-10-25 12:55:00,174.65,174.65,174.3,174.3,15187.0,173.5483,173.5483,173.2005,173.2005,15187.0
2024-10-25 13:00:00,174.3,174.31,174.21,174.22,11758.0,173.2005,173.2104,173.1111,173.121,11758.0
2024-10-25 13:05:00,174.21,174.26,174.09,174.21,40300.0,173.1111,173.1607,172.9918,173.1111,40300.0
2024-10-25 13:10:00,174.23,174.31,174.0,174.06,35560.0,173.1309,173.2104,172.9024,172.962,35560.0
2024-10-25 13:15:00,174.03,174.09,173.97,173.99,14137.0,172.9322,172.9918,172.8726,172.8924,14137.0
2024-10-25 13:20:00,173.98,173.99,173.72,173.91,7885.0,172.8825,172.8924,172.6241,172.8129,7885.0
2024-10-25 13:25:00,173.89,173.91,173.82,173.87,10802.0,172.7931,172.8129,172.7235,172.7732,10802.0
2024-10-25 13:30:00,173.84,173.91,173.71,173.72,8666.0,172.7434,172.8129,172.6142,172.6241,8666.0
2024-10-25 13:35:00,173.7,173.72,173.57,173.59,14597.0,172.6043,172.6241,172.4751,172.495,14597.0
2024-10-25 13:40:00,173.61,173.66,173.22,173.27,13188.0,172.5148,172.5645,172.1273,172.177,13188.0
2024-10-25 13:45:00,173.28,173.62,173.24,173.62,19891.0,172.1869,172.5248,172.1472,172.5248,19891.0
2024-10-25 13:50:00,173.61,173.73,173.54,173.62,8854.0,172.5148,172.6341,172.4453,172.5248,8854.0
2024-10-25 13:55:00,173.6,173.6,173.32,173.33,17893.0,172.5049,172.5049,172.2267,172.2366,17893.0
2024-10-25 14:00:00,173.33,173.43,173.14,173.42,9163.0,172.2366,172.336,172.0478,172.326,9163.0
2024-10-25 14:05:00,173.42,173.44,173.1,173.17,14546.0,172.326,172.3459,172.0081,172.0776,14546.0
2024-10-25 14:10:00,173.15,173.36,173.12,173.35,18396.0,172.0577,172.2664,172.0279,172.2565,18396.0
2024-10-25 14:15:00,173.33,173.5,173.32,173.5,28714.0,172.2366,172.4055,172.2267,172.4055,28714.0
2024-10-25 14:20:00,173.5,173.64,173.47,173.48,13694.0,172.4055,172.5446,172.3757,172.3857,13694.0
2024-10-25 14:25:00,173.45,173.51,173.4,173.43,29639.0,172.3558,172.4155,172.3062,172.336,29639.0
2024-10-25 14:30:00,173.45,173.48,173.3,173.43,21407.0,172.3558,172.3857,172.2068,172.336,21407.0
2024-10-25 14:35:00,173.43,173.54,173.4,173.5,16699.0,172.336,172.4453,172.3062,172.4055,16699.0
2024-10-25 14:40:00,173.5,173.55,173.43,173.44,6307.0,172.4055,172.4552,172.336,172.3459,6307.0
2024-10-25 14:45:00,173.43,173.81,173.43,173.72,12940.0,172.336,172.7136,172.336,172.6241,12940.0
2024-10-25 14:50:00,173.71,173.83,173.65,173.83,40950.0,172.6142,172.7334,172.5546,172.7334,40950.0
2024-10-25 14:55:00,173.83,173.87,173.74,173.84,11004.0,172.7334,172.7732,172.644,172.7434,11004.0
2024-10-25 15:00:00,173.85,173.86,173.73,173.79,8698.0,172.7533,172.7633,172.6341,172.6937,8698.0
2024-10-25 15:05:00,173.78,173.85,173.72,173.79,11149.0,172.6838,172.7533,172.6241,172.6937,11149.0
2024-10-25 15:10:00,173.82,173.85,173.55,173.6,16513.0,172.7235,172.7533,172.4552,172.5049,16513.0
2024-10-25 15:15:00,173.65,173.78,173.65,173.7,10410.0,172.5546,172.6838,172.5546,172.6043,10410.0
2024-10-25 15:20:00,173.68,173.74,173.37,173.4,18435.0,172.5844,172.644,172.2763,172.3062,18435.0
2024-10-25 15:25:00,173.4,173.49,173.31,173.47,20269.0,172.3062,172.3956,172.2167,172.3757,20269.0
2024-10-25 15:30:00,173.47,173.5,173.36,173.44,30219.0,172.3757,172.4055,172.2664,172.3459,30219.0
2024-10-25 15:35:00,173.4,173.46,173.26,173.26,21987.0,172.3062,172.3658,172.167,172.167,21987.0
2024-10-25 15:40:00,173.27,173.4,173.23,173.38,21858.0,172.177,172.3062,172.1372,172.2863,21858.0
2024-10-25 15:45:00,173.37,173.53,173.33,173.44,36069.0,172.2763,172.4353,172.2366,172.3459,36069.0
2024-10-25 15:50:00,173.42,173.58,173.36,173.47,51900.0,172.326,172.485,172.2664,172.3757,51900.0
2024-10-25 15:55:00,173.46,173.6,173.24,173.55,146097.0,172.3658,172.5049,172.1472,172.4552,146097.0
2024-10-28 09:30:00,174.05,174.17,173.31,173.98,104191.0,172.9521,173.0713,172.2167,172.8825,104191.0
2024-10-28 09:35:00,174.09,174.13,173.58,173.59,15445.0,172.9918,173.0316,172.485,172.495,15445.0
2024-10-28 09:40:00,173.61,173.76,173.49,173.53,15950.0,172.5148,172.6639,172.3956,172.4353,15950.0
2024-10-28 09:45:00,173.59,173.6,173.14,173.28,30188.0,172.495,172.5049,172.0478,172.1869,30188.0
2024-10-28 09:50:00,173.26,173.33,172.59,172.71,27848.0,172.167,172.2366,171.5013,171.6205,27848.0
2024-10-28 09:55:00,172.73,172.9,172.56,172.64,44134.0,171.6404,171.8093,171.4715,171.551,44134.0
2024-10-28 10:00:00,172.65,173.04,172.63,172.81,44344.0,171.5609,171.9484,171.541,171.7199,44344.0
2024-10-28 10:05:00,172.82,172.86,172.47,172.81,27797.0,171.7298,171.7696,171.382,171.7199,27797.0
2024-10-28 10:10:00,172.87,172.96,172.66,172.71,19437.0,171.7795,171.8689,171.5708,171.6205,19437.0
2024-10-28 10:15:00,172.71,172.8,172.58,172.8,14970.0,171.6205,171.7099,171.4913,171.7099,14970.0
2024-10-28 10:20:00,172.83,172.94,172.79,172.93,20578.0,171.7398,171.8491,171.7,171.8391,20578.0
2024-10-28 10:25:00,172.93,172.99,172.76,172.81,45781.0,171.8391,171.8987,171.6702,171.7199,45781.0
2024-10-28 10:30:00,172.81,172.96,172.71,172.96,45347.0,171.7199,171.8689,171.6205,171.8689,45347.0
2024-10-28 10:35:00,172.93,173.05,172.86,172.93,33450.0,171.8391,171.9584,171.7696,171.8391,33450.0
2024-10-28 10:40:00,172.94,173.21,172.87,173.12,13041.0,171.8491,172.1174,171.7795,172.0279,13041.0
2024-10-28 10:45:00,173.15,173.28,173.09,173.23,16249.0,172.0577,172.1869,171.9981,172.1372,16249.0
2024-10-28 10:50:00,173.25,173.33,173.14,173.29,29261.0,172.1571,172.2366,172.0478,172.1969,29261.0
2024-10-28 10:55:00,173.25,173.25,172.84,172.88,20557.0,172.1571,172.1571,171.7497,171.7894,20557.0
2024-10-28 11:00:00,172.88,172.92,172.65,172.9,26811.0,171.7894,171.8292,171.5609,171.8093,26811.0
2024-10-28 11:05:00,172.87,173.02,172.7,172.72,17608.0,171.7795,171.9286,171.6106,171.6304,17608.0
2024-10-28 11:10:00,172.73,173.04,172.73,172.97,15966.0,171.6404,171.9484,171.6404,171.8789,15966.0
2024-10-28 11:15:00,172.94,173.02,172.69,172.69,14616.0,171.8491,171.9286,171.6006,171.6006,14616.0
2024-10-28 11:20:00,172.71,172.93,172.67,172.91,19325.0,171.6205,171.8391,171.5808,171.8193,19325.0
2024-10-28 11:25:00,172.91,172.93,172.81,172.82,11894.0,171.8193,171.8391,171.7199,171.7298,11894.0
2024-10-28 11:30:00,172.83,172.84,172.65,172.74,18691.0,171.7398,171.7497,171.5609,171.6503,18691.0
2024-10-28 11:35:00,172.74,172.76,172.61,172.66,10605.0,171.6503,171.6702,171.5211,171.5708,10605.0
2024-10-28 11:40:00,172.58,172.58,172.46,172.48,14749.0,171.4913,171.4913,171.3721,171.392,14749.0
2024-10-28 11:45:00,172.48,172.68,172.37,172.56,34561.0,171.392,171.5907,171.2827,171.4715,34561.0
2024-10-28 11:50:00,172.53,172.55,172.28,172.41,28542.0,171.4416,171.4615,171.1932,171.3224,28542.0
2024-10-28 11:55:00,172.43,172.47,172.29,172.33,14974.0,171.3423,171.382,171.2032,171.2429,14974.0
2024-10-28 12:00:00,172.33,172.33,172.16,172.2,16050.0,171.2429,171.2429,171.074,171.1137,16050.0
2024-10-28 12:05:00,172.21,172.25,172.16,172.21,20876.0,171.1237,171.1634,171.074,171.1237,20876.0
2024-10-28 12:10:00,172.19,172.36,172.19,172.25,16121.0,171.1038,171.2727,171.1038,171.1634,16121.0
2024-10-28 12:15:00,172.27,172.37,172.24,172.37,19649.0,171.1833,171.2827,171.1535,171.2827,19649.0
2024-10-28 12:20:00,172.37,172.42,172.29,172.31,19923.0,171.2827,171.3323,171.2032,171.223,19923.0
2024-10-28 12:25:00,172.31,172.4,172.26,172.28,33612.0,171.223,171.3125,171.1734,171.1932,33612.0
2024-10-28 12:30:00,172.27,172.31,172.16,172.23,17140.0,171.1833,171.223,171.074,171.1435,17140.0
2024-10-28 12:35:00,172.23,172.32,172.13,172.3,37500.0,171.1435,171.233,171.0442,171.2131,37500.0
2024-10-28 12:40:00,172.31,172.74,172.3,172.74,31206.0,171.223,171.6503,171.2131,171.6503,31206.0
2024-10-28 12:45:00,172.76,172.77,172.47,172.54,16571.0,171.6702,171.6801,171.382,171.4516,16571.0
2024-10-28 12:50:00,172.53,172.54,172.44,172.52,18951.0,171.4416,171.4516,171.3522,171.4317,18951.0
2024-10-28 12:55:00,172.5,172.61,172.49,172.57,9798.0,171.4118,171.5211,171.4019,171.4814,9798.0
2024-10-28 13:00:00,172.56,172.59,172.4,172.41,8173.0,171.4715,171.5013,171.3125,171.3224,8173.0
2024-10-28 13:05:00,172.43,172.56,172.4,172.5,28913.0,171.3423,171.4715,171.3125,171.4118,28913.0
2024-10-28 13:10:00,172.52,172.52,172.36,172.42,18498.0,171.4317,171.4317,171.2727,171.3323,18498.0
2024-10-28 13:15:00,172.41,172.65,172.41,172.65,9606.0,171.3224,171.5609,171.3224,171.5609,9606.0
2024-10-28 13:20:00,172.67,172.75,172.61,172.61,10443.0,171.5808,171.6603,171.5211,171.5211,10443.0
2024-10-28 13:25:00,172.59,172.66,172.54,172.55,11988.0,171.5013,171.5708,171.4516,171.4615,11988.0
2024-10-28 13:30:00,172.58,172.81,172.57,172.81,8757.0,171.4913,171.7199,171.4814,171.7199,8757.0
2024-10-28 13:35:00,172.81,172.82,172.65,172.66,9949.0,171.7199,171.7298,171.5609,171.5708,9949.0
2024-10-28 13:40:00,172.67,172.78,172.64,172.75,8360.0,171.5808,171.6901,171.551,171.6603,8360.0
2024-10-28 13:45:00,172.77,172.82,172.68,172.68,6262.0,171.6801,171.7298,171.5907,171.5907,6262.0
2024-10-28 13:50:00,172.72,172.83,172.67,172.79,20839.0,171.6304,171.7398,171.5808,171.7,20839.0
2024-10-28 13:55:00,172.8,172.83,172.76,172.83,18822.0,171.7099,171.7398,171.6702,171.7398,18822.0
2024-10-28 14:00:00,172.8,172.84,172.75,172.81,8318.0,171.7099,171.7497,171.6603,171.7199,8318.0
2024-10-28 14:05:00,172.81,172.98,172.78,172.95,10484.0,171.7199,171.8888,171.6901,171.859,10484.0
2024-10-28 14:10:00,172.94,172.97,172.89,172.93,8401.0,171.8491,171.8789,171.7994,171.8391,8401.0
2024-10-28 14:15:00,172.9,172.95,172.82,172.95,19783.0,171.8093,171.859,171.7298,171.859,19783.0
2024-10-28 14:20:00,172.93,172.95,172.83,172.94,11722.0,171.8391,171.859,171.7398,171.8491,11722.0
2024-10-28 14:25:00,172.95,173.06,172.79,172.81,17854.0,171.859,171.9683,171.7,171.7199,17854.0
2024-10-28 14:30:00,172.82,172.92,172.77,172.77,18921.0,171.7298,171.8292,171.6801,171.6801,18921.0
2024-10-28 14:35:00,172.78,172.81,172.59,172.75,28477.0,171.6901,171.7199,171.5013,171.6603,28477.0
2024-10-28 14:40:00,172.76,172.76,172.54,172.6,13033.0,171.6702,171.6702,171.4516,171.5112,13033.0
2024-10-28 14:45:00,172.62,172.86,172.57,172.86,27261.0,171.5311,171.7696,171.4814,171.7696,27261.0
2024-10-28 14:50:00,172.84,172.96,172.75,172.92,18509.0,171.7497,171.8689,171.6603,171.8292,18509.0
2024-10-28 14:55:00,172.93,172.93,172.74,172.75,15860.0,171.8391,171.8391,171.6503,171.6603,15860.0
2024-10-28 15:00:00,172.7,172.89,172.68,172.83,14314.0,171.6106,171.7994,171.5907,171.7398,14314.0
2024-10-28 15:05:00,172.84,172.9,172.8,172.87,18040.0,171.7497,171.8093,171.7099,171.7795,18040.0
2024-10-28 15:10:00,172.87,172.96,172.84,172.96,16619.0,171.7795,171.8689,171.7497,171.8689,16619.0
2024-10-28 15:15:00,172.95,172.96,172.85,172.87,15625.0,171.859,171.8689,171.7596,171.7795,15625.0
2024-10-28 15:20:00,172.86,173.01,172.84,173.0,19723.0,171.7696,171.9186,171.7497,171.9087,19723.0
2024-10-28 15:25:00,173.0,173.08,172.92,173.01,30254.0,171.9087,171.9882,171.8292,171.9186,30254.0
2024-10-28 15:30:00,173.0,173.04,172.89,172.89,22250.0,171.9087,171.9484,171.7994,171.7994,22250.0
2024-10-28 15:35:00,172.88,172.89,172.71,172.78,30784.0,171.7894,171.7994,171.6205,171.6901,30784.0
2024-10-28 15:40:00,172.81,172.87,172.79,172.81,21141.0,171.7199,171.7795,171.7,171.7199,21141.0
2024-10-28 15:45:00,172.84,172.85,172.73,172.78,27375.0,171.7497,171.7596,171.6404,171.6901,27375.0
2024-10-28 15:50:00,172.76,172.78,172.54,172.58,61512.0,171.6702,171.6901,171.4516,171.4913,61512.0
2024-10-28 15:55:00,172.57,172.58,172.37,172.49,255355.0,171.4814,171.4913,171.2827,171.4019,255355.0
2024-10-29 09:30:00,172.29,173.09,172.29,172.8,72171.0,171.2032,171.9981,171.2032,171.7099,72171.0
2024-10-29 09:35:00,172.89,173.19,172.79,172.89,24796.0,171.7994,172.0975,171.7,171.7994,24796.0
2024-10-29 09:40:00,172.84,173.28,172.7,173.13,21344.0,171.7497,172.1869,171.6106,172.0379,21344.0
2024-10-29 09:45:00,173.33,173.46,172.78,172.81,16969.0,172.2366,172.3658,171.6901,171.7199,16969.0
2024-10-29 09:50:00,172.88,173.16,172.8,173.16,12017.0,171.7894,172.0677,171.7099,172.0677,12017.0
2024-10-29 09:55:00,173.17,173.38,173.17,173.31,14267.0,172.0776,172.2863,172.0776,172.2167,14267.0
2024-10-29 10:00:00,173.22,173.36,173.12,173.18,28327.0,172.1273,172.2664,172.0279,172.0875,28327.0
2024-10-29 10:05:00,173.13,173.2,172.95,173.04,22672.0,172.0379,172.1074,171.859,171.9484,22672.0
2024-10-29 10:10:00,172.99,173.16,172.99,172.99,12035.0,171.8987,172.0677,171.8987,171.8987,12035.0
2024-10-29 10:15:00,173.0,173.25,172.94,172.95,23178.0,171.9087,172.1571,171.8491,171.859,23178.0
2024-10-29 10:20:00,172.95,173.2,172.83,173.17,23965.0,171.859,172.1074,171.7398,172.0776,23965.0
2024-10-29 10:25:00,173.17,173.29,172.8,172.8,31980.0,172.0776,172.1969,171.7099,171.7099,31980.0
2024-10-29 10:30:00,172.81,172.95,172.77,172.93,27055.0,171.7199,171.859,171.6801,171.8391,27055.0
2024-10-29 10:35:00,172.9,172.96,172.57,172.57,26148.0,171.8093,171.8689,171.4814,171.4814,26148.0
2024-10-29 10:40:00,172.59,172.69,172.5,172.52,24015.0,171.5013,171.6006,171.4118,171.4317,24015.0
2024-10-29 10:45:00,172.51,172.67,172.5,172.63,33205.0,171.4218,171.5808,171.4118,171.541,33205.0
2024-10-29 10:50:00,172.64,172.64,172.45,172.52,30141.0,171.551,171.551,171.3622,171.4317,30141.0
2024-10-29 10:55:00,172.55,172.94,172.55,172.93,35414.0,171.4615,171.8491,171.4615,171.8391,35414.0
2024-10-29 11:00:00,172.93,173.19,172.93,173.14,17450.0,171.8391,172.0975,171.8391,172.0478,17450.0
2024-10-29 11:05:00,173.14,173.18,173.04,173.08,14608.0,172.0478,172.0875,171.9484,171.9882,14608.0
2024-10-29 11:10:00,173.13,173.33,173.04,173.3,24224.0,172.0379,172.2366,171.9484,172.2068,24224.0
2024-10-29 11:15:00,173.3,173.36,173.15,173.2,12099.0,172.2068,172.2664,172.0577,172.1074,12099.0
2024-10-29 11:20:00,173.19,173.3,173.17,173.25,18155.0,172.0975,172.2068,172.0776,172.1571,18155.0
2024-10-29 11:25:00,173.27,173.34,173.19,173.21,13278.0,172.177,172.2465,172.0975,172.1174,13278.0
2024-10-29 11:30:00,173.23,173.24,173.15,173.15,21604.0,172.1372,172.1472,172.0577,172.0577,21604.0
2024-10-29 11:35:00,173.15,173.26,173.07,173.17,21341.0,172.0577,172.167,171.9782,172.0776,21341.0
2024-10-29 11:40:00,173.17,173.18,173.09,173.14,13062.0,172.0776,172.0875,171.9981,172.0478,13062.0
2024-10-29 11:45:00,173.16,173.27,173.1,173.17,23646.0,172.0677,172.177,172.0081,172.0776,23646.0
2024-10-29 11:50:00,173.18,173.24,173.03,173.04,14540.0,172.0875,172.1472,171.9385,171.9484,14540.0
2024-10-29 11:55:00,173.07,173.29,173.06,173.27,10015.0,171.9782,172.1969,171.9683,172.177,10015.0
2024-10-29 12:00:00,173.29,173.45,173.28,173.28,12438.0,172.1969,172.3558,172.1869,172.1869,12438.0
2024-10-29 12:05:00,173.27,173.3,173.22,173.27,10166.0,172.177,172.2068,172.1273,172.177,10166.0
2024-10-29 12:10:00,173.27,173.5,173.25,173.46,19210.0,172.177,172.4055,172.1571,172.3658,19210.0
2024-10-29 12:15:00,173.46,173.52,173.36,173.37,37630.0,172.3658,172.4254,172.2664,172.2763,37630.0
2024-10-29 12:20:00,173.38,173.46,173.33,173.39,12498.0,172.2863,172.3658,172.2366,172.2962,12498.0
2024-10-29 12:25:00,173.39,173.41,173.23,173.28,18086.0,172.2962,172.3161,172.1372,172.1869,18086.0
2024-10-29 12:30:00,173.3,173.75,173.3,173.47,122463.0,172.2068,172.654,172.2068,172.3757,122463.0
2024-10-29 12:35:00,173.47,173.62,173.42,173.52,56793.0,172.3757,172.5248,172.326,172.4254,56793.0
2024-10-29 12:40:00,173.55,173.67,173.5,173.66,8136.0,172.4552,172.5745,172.4055,172.5645,8136.0
2024-10-29 12:45:00,173.64,173.8,173.63,173.78,10521.0,172.5446,172.7036,172.5347,172.6838,10521.0
2024-10-29 12:50:00,173.77,173.85,173.72,173.77,20971.0,172.6738,172.7533,172.6241,172.6738,20971.0
2024-10-29 12:55:00,173.75,173.86,173.66,173.82,12676.0,172.654,172.7633,172.5645,172.7235,12676.0
2024-10-29 13:00:00,173.81,174.03,173.8,173.85,17146.0,172.7136,172.9322,172.7036,172.7533,17146.0
2024-10-29 13:05:00,173.88,173.94,173.78,173.81,14618.0,172.7831,172.8428,172.6838,172.7136,14618.0
2024-10-29 13:10:00,173.8,173.86,173.58,173.58,25844.0,172.7036,172.7633,172.485,172.485,25844.0
2024-10-29 13:15:00,173.57,173.61,173.54,173.56,18083.0,172.4751,172.5148,172.4453,172.4652,18083.0
2024-10-29 13:20:00,173.56,173.57,173.44,173.55,14896.0,172.4652,172.4751,172.3459,172.4552,14896.0
2024-10-29 13:25:00,173.55,173.59,173.43,173.53,12990.0,172.4552,172.495,172.336,172.4353,12990.0
2024-10-29 13:30:00,173.54,173.55,173.46,173.5,28119.0,172.4453,172.4552,172.3658,172.4055,28119.0
2024-10-29 13:35:00,173.5,173.56,173.38,173.4,23140.0,172.4055,172.4652,172.2863,172.3062,23140.0
2024-10-29 13:40:00,173.38,173.43,173.29,173.36,11260.0,172.2863,172.336,172.1969,172.2664,11260.0
2024-10-29 13:45:00,173.33,173.38,173.3,173.32,14463.0,172.2366,172.2863,172.2068,172.2267,14463.0
2024-10-29 13:50:00,173.33,173.59,173.3,173.57,15086.0,172.2366,172.495,172.2068,172.4751,15086.0
2024-10-29 13:55:00,173.57,173.58,173.39,173.45,11845.0,172.4751,172.485,172.2962,172.3558,11845.0
2024-10-29 14:00:00,173.44,173.51,173.43,173.46,5900.0,172.3459,172.4155,172.336,172.3658,5900.0
2024-10-29 14:05:00,173.47,173.5,173.42,173.43,17974.0,172.3757,172.4055,172.326,172.336,17974.0
2024-10-29 14:10:00,173.44,173.44,173.37,173.37,7979.0,172.3459,172.3459,172.2763,172.2763,7979.0
2024-10-29 14:15:00,173.37,173.44,173.3,173.41,15816.0,172.2763,172.3459,172.2068,172.3161,15816.0
2024-10-29 14:20:00,173.47,173.5,173.36,173.42,9496.0,172.3757,172.4055,172.2664,172.326,9496.0
2024-10-29 14:25:00,173.39,173.56,173.38,173.56,9370.0,172.2962,172.4652,172.2863,172.4652,9370.0
2024-10-29 14:30:00,173.56,173.65,173.54,173.57,28582.0,172.4652,172.5546,172.4453,172.4751,28582.0
2024-10-29 14:35:00,173.56,173.62,173.53,173.56,11533.0,172.4652,172.5248,172.4353,172.4652,11533.0
2024-10-29 14:40:00,173.56,173.64,173.53,173.55,12989.0,172.4652,172.5446,172.4353,172.4552,12989.0
2024-10-29 14:45:00,173.56,173.62,173.51,173.62,12795.0,172.4652,172.5248,172.4155,172.5248,12795.0
2024-10-29 14:50:00,173.62,173.64,173.47,173.55,11106.0,172.5248,172.5446,172.3757,172.4552,11106.0
2024-10-29 14:55:00,173.55,173.63,173.55,173.59,10321.0,172.4552,172.5347,172.4552,172.495,10321.0
2024-10-29 15:00:00,173.59,173.61,173.55,173.56,6849.0,172.495,172.5148,172.4552,172.4652,6849.0
2024-10-29 15:05:00,173.58,173.64,173.51,173.64,11600.0,172.485,172.5446,172.4155,172.5446,11600.0
2024-10-29 15:10:00,173.63,173.76,173.59,173.72,22146.0,172.5347,172.6639,172.495,172.6241,22146.0
2024-10-29 15:15:00,173.73,173.75,173.61,173.66,26632.0,172.6341,172.654,172.5148,172.5645,26632.0
2024-10-29 15:20:00,173.67,173.79,173.67,173.77,16035.0,172.5745,172.6937,172.5745,172.6738,16035.0
2024-10-29 15:25:00,173.75,173.77,173.69,173.72,10216.0,172.654,172.6738,172.5943,172.6241,10216.0
2024-10-29 15:30:00,173.73,173.73,173.67,173.7,9300.0,172.6341,172.6341,172.5745,172.6043,9300.0
2024-10-29 15:35:00,173.67,173.71,173.59,173.67,15595.0,172.5745,172.6142,172.495,172.5745,15595.0
2024-10-29 15:40:00,173.67,173.78,173.62,173.73,16449.0,172.5745,172.6838,172.5248,172.6341,16449.0
2024-10-29 15:45:00,173.72,173.72,173.6,173.63,23006.0,172.6241,172.6241,172.5049,172.5347,23006.0
2024-10-29 15:50:00,173.61,173.63,173.4,173.44,57085.0,172.5148,172.5347,172.3062,172.3459,57085.0
2024-10-29 15:55:00,173.41,173.54,173.33,173.49,168233.0,172.3161,172.4453,172.2366,172.3956,168233.0
2024-10-30 09:30:00,173.98,173.98,173.08,173.34,92829.0,172.8825,172.8825,171.9882,172.2465,92829.0
2024-10-30 09:35:00,173.28,173.64,172.79,173.12,43580.0,172.1869,172.5446,171.7,172.0279,43580.0
2024-10-30 09:40:00,173.21,173.53,173.18,173.38,75449.0,172.1174,172.4353,172.0875,172.2863,75449.0
2024-10-30 09:45:00,173.38,173.55,173.19,173.48,39746.0,172.2863,172.4552,172.0975,172.3857,39746.0
2024-10-30 09:50:00,173.58,173.99,173.55,173.97,38176.0,172.485,172.8924,172.4552,172.8726,38176.0
2024-10-30 09:55:00,173.99,174.44,173.96,174.22,41648.0,172.8924,173.3396,172.8626,173.121,41648.0
2024-10-30 10:00:00,174.26,174.87,174.22,174.71,29997.0,173.1607,173.7669,173.121,173.6079,29997.0
2024-10-30 10:05:00,174.69,175.05,174.65,174.89,52695.0,173.588,173.9458,173.5483,173.7868,52695.0
2024-10-30 10:10:00,174.87,174.93,174.51,174.61,26513.0,173.7669,173.8265,173.4092,173.5085,26513.0
2024-10-30 10:15:00,174.63,174.89,174.6,174.85,24917.0,173.5284,173.7868,173.4986,173.747,24917.0
2024-10-30 10:20:00,174.85,175.09,174.84,174.96,36056.0,173.747,173.9855,173.7371,173.8563,36056.0
2024-10-30 10:25:00,174.96,175.32,174.91,175.02,52925.0,173.8563,174.214,173.8066,173.9159,52925.0
2024-10-30 10:30:00,175.0,175.21,174.99,175.06,42134.0,173.8961,174.1047,173.8861,173.9557,42134.0
2024-10-30 10:35:00,175.06,175.37,175.06,175.37,47547.0,173.9557,174.2637,173.9557,174.2637,47547.0
2024-10-30 10:40:00,175.42,175.47,175.1,175.29,38990.0,174.3134,174.3631,173.9954,174.1842,38990.0
2024-10-30 10:45:00,175.29,175.49,175.13,175.17,23808.0,174.1842,174.383,174.0252,174.065,23808.0
2024-10-30 10:50:00,175.17,175.26,174.96,174.96,17885.0,174.065,174.1544,173.8563,173.8563,17885.0
2024-10-30 10:55:00,174.98,175.21,174.91,175.03,16461.0,173.8762,174.1047,173.8066,173.9259,16461.0
2024-10-30 11:00:00,175.0,175.36,174.94,175.2,32862.0,173.8961,174.2538,173.8364,174.0948,32862.0
2024-10-30 11:05:00,175.2,175.29,174.94,174.95,31740.0,174.0948,174.1842,173.8364,173.8464,31740.0
2024-10-30 11:10:00,174.93,174.97,174.72,174.93,24424.0,173.8265,173.8663,173.6178,173.8265,24424.0
2024-10-30 11:15:00,174.94,174.95,174.67,174.69,33502.0,173.8364,173.8464,173.5681,173.588,33502.0
2024-10-30 11:20:00,174.73,174.8,174.63,174.8,16349.0,173.6278,173.6973,173.5284,173.6973,16349.0
2024-10-30 11:25:00,174.77,174.96,174.75,174.89,17583.0,173.6675,173.8563,173.6476,173.7868,17583.0
2024-10-30 11:30:00,174.86,174.86,174.61,174.65,10128.0,173.7569,173.7569,173.5085,173.5483,10128.0
2024-10-30 11:35:00,174.63,174.9,174.63,174.9,18496.0,173.5284,173.7967,173.5284,173.7967,18496.0
2024-10-30 11:40:00,174.91,175.04,174.9,175.02,34197.0,173.8066,173.9358,173.7967,173.9159,34197.0
2024-10-30 11:45:00,175.03,175.18,174.96,174.99,28189.0,173.9259,174.0749,173.8563,173.8861,28189.0
2024-10-30 11:50:00,174.96,175.2,174.94,175.16,16056.0,173.8563,174.0948,173.8364,174.0551,16056.0
2024-10-30 11:55:00,175.18,175.2,175.08,175.13,13435.0,174.0749,174.0948,173.9756,174.0252,13435.0
2024-10-30 12:00:00,175.13,175.44,175.12,175.41,24153.0,174.0252,174.3333,174.0153,174.3035,24153.0
2024-10-30 12:05:00,175.42,175.48,175.3,175.45,19062.0,174.3134,174.373,174.1942,174.3432,19062.0
2024-10-30 12:10:00,175.45,175.59,175.4,175.58,33769.0,174.3432,174.4823,174.2935,174.4724,33769.0
2024-10-30 12:15:00,175.59,175.64,175.49,175.56,36567.0,174.4823,174.532,174.383,174.4525,36567.0
2024-10-30 12:20:00,175.55,175.76,175.55,175.75,27086.0,174.4426,174.6513,174.4426,174.6413,27086.0
2024-10-30 12:25:00,175.74,175.86,175.67,175.81,46629.0,174.6314,174.7506,174.5618,174.701,46629.0
2024-10-30 12:30:00,175.8,175.82,175.69,175.76,27237.0,174.691,174.7109,174.5817,174.6513,27237.0
2024-10-30 12:35:00,175.78,175.95,175.75,175.92,22176.0,174.6711,174.8401,174.6413,174.8103,22176.0
2024-10-30 12:40:00,175.93,175.99,175.8,175.97,35106.0,174.8202,174.8798,174.691,174.8599,35106.0
2024-10-30 12:45:00,175.97,175.99,175.84,175.99,29714.0,174.8599,174.8798,174.7308,174.8798,29714.0
2024-10-30 12:50:00,175.97,175.99,175.73,175.74,23624.0,174.8599,174.8798,174.6215,174.6314,23624.0
2024-10-30 12:55:00,175.74,175.76,175.59,175.6,18369.0,174.6314,174.6513,174.4823,174.4923,18369.0
2024-10-30 13:00:00,175.55,175.73,175.55,175.62,22235.0,174.4426,174.6215,174.4426,174.5122,22235.0
2024-10-30 13:05:00,175.64,175.66,175.37,175.38,14849.0,174.532,174.5519,174.2637,174.2737,14849.0
2024-10-30 13:10:00,175.38,175.68,175.32,175.68,31035.0,174.2737,174.5718,174.214,174.5718,31035.0
2024-10-30 13:15:00,175.68,175.81,175.63,175.68,14832.0,174.5718,174.701,174.5221,174.5718,14832.0
2024-10-30 13:20:00,175.73,175.82,175.69,175.8,11159.0,174.6215,174.7109,174.5817,174.691,11159.0
2024-10-30 13:25:00,175.78,175.82,175.7,175.7,12587.0,174.6711,174.7109,174.5917,174.5917,12587.0
2024-10-30 13:30:00,175.66,175.7,175.54,175.57,29760.0,174.5519,174.5917,174.4327,174.4625,29760.0
2024-10-30 13:35:00,175.55,175.58,175.37,175.54,26843.0,174.4426,174.4724,174.2637,174.4327,26843.0
2024-10-30 13:40:00,175.53,175.76,175.5,175.7,26331.0,174.4227,174.6513,174.3929,174.5917,26331.0
2024-10-30 13:45:00,175.71,175.84,175.68,175.83,16805.0,174.6016,174.7308,174.5718,174.7208,16805.0
2024-10-30 13:50:00,175.84,176.16,175.59,175.8,126145.0,174.7308,175.0487,174.4823,174.691,126145.0
2024-10-30 13:55:00,175.84,176.08,175.5,175.61,51461.0,174.7308,174.9693,174.3929,174.5022,51461.0
2024-10-30 14:00:00,175.62,176.0,175.61,175.94,26735.0,174.5122,174.8898,174.5022,174.8301,26735.0
2024-10-30 14:05:00,175.91,176.08,175.88,176.08,36986.0,174.8003,174.9693,174.7705,174.9693,36986.0
2024-10-30 14:10:00,176.06,176.09,175.75,175.81,27559.0,174.9494,174.9792,174.6413,174.701,27559.0
2024-10-30 14:15:00,175.81,175.89,175.63,175.77,28598.0,174.701,174.7805,174.5221,174.6612,28598.0
2024-10-30 14:20:00,175.74,175.91,175.69,175.74,25735.0,174.6314,174.8003,174.5817,174.6314,25735.0
2024-10-30 14:25:00,175.73,175.74,175.6,175.64,38714.0,174.6215,174.6314,174.4923,174.532,38714.0
2024-10-30 14:30:00,175.64,175.95,175.63,175.84,55854.0,174.532,174.8401,174.5221,174.7308,55854.0
2024-10-30 14:35:00,175.83,176.03,175.82,175.88,25865.0,174.7208,174.9196,174.7109,174.7705,25865.0
2024-10-30 14:40:00,175.88,175.98,175.84,175.94,29340.0,174.7705,174.8699,174.7308,174.8301,29340.0
2024-10-30 14:45:00,175.94,176.0,175.91,175.94,14264.0,174.8301,174.8898,174.8003,174.8301,14264.0
2024-10-30 14:50:00,175.96,175.97,175.81,175.9,17759.0,174.85,174.8599,174.701,174.7904,17759.0
2024-10-30 14:55:00,175.9,175.94,175.82,175.87,16946.0,174.7904,174.8301,174.7109,174.7606,16946.0
2024-10-30 15:00:00,175.85,175.87,175.68,175.71,29623.0,174.7407,174.7606,174.5718,174.6016,29623.0
2024-10-30 15:05:00,175.71,175.72,175.38,175.44,36660.0,174.6016,174.6115,174.2737,174.3333,36660.0
2024-10-30 15:10:00,175.45,175.48,175.32,175.33,10334.0,174.3432,174.373,174.214,174.224,10334.0
2024-10-30 15:15:00,175.33,175.33,175.15,175.24,29866.0,174.224,174.224,174.0451,174.1346,29866.0
2024-10-30 15:20:00,175.22,175.37,175.11,175.18,21104.0,174.1147,174.2637,174.0054,174.0749,21104.0
2024-10-30 15:25:00,175.16,175.21,175.03,175.08,17641.0,174.0551,174.1047,173.9259,173.9756,17641.0
2024-10-30 15:30:00,175.07,175.28,175.06,175.15,29390.0,173.9656,174.1743,173.9557,174.0451,29390.0
2024-10-30 15:35:00,175.14,175.15,174.91,175.05,48210.0,174.0352,174.0451,173.8066,173.9458,48210.0
2024-10-30 15:40:00,175.04,175.16,174.82,174.97,52979.0,173.9358,174.0551,173.7172,173.8663,52979.0
2024-10-30 15:45:00,174.97,175.14,174.96,175.06,43615.0,173.8663,174.0352,173.8563,173.9557,43615.0
2024-10-30 15:50:00,175.04,175.23,174.99,175.05,118075.0,173.9358,174.1246,173.8861,173.9458,118075.0
2024-10-30 15:55:00,175.05,175.1,174.45,174.58,496546.0,173.9458,173.9954,173.3495,173.4787,496546.0
2024-10-31 09:30:00,170.52,170.52,168.16,169.78,584267.0,169.4443,169.4443,167.0992,168.709,584267.0
2024-10-31 09:35:00,169.77,170.76,169.09,170.25,202076.0,168.6991,169.6828,168.0233,169.176,202076.0
2024-10-31 09:40:00,170.11,170.88,170.05,170.26,192490.0,169.0369,169.8021,168.9773,169.186,192490.0
2024-10-31 09:45:00,170.29,170.58,169.91,169.99,121147.0,169.2158,169.5039,168.8382,168.9177,121147.0
2024-10-31 09:50:00,169.98,170.04,169.06,169.2,91109.0,168.9077,168.9674,167.9935,168.1327,91109.0
2024-10-31 09:55:00,169.17,169.88,169.06,169.82,101994.0,168.1028,168.8084,167.9935,168.7487,101994.0
2024-10-31 10:00:00,169.8,169.83,169.2,169.44,41739.0,168.7289,168.7587,168.1327,168.3711,41739.0
2024-10-31 10:05:00,169.46,169.54,168.85,168.99,66658.0,168.391,168.4705,167.7849,167.924,66658.0
2024-10-31 10:10:00,168.99,169.03,168.48,168.77,49834.0,167.924,167.9637,167.4172,167.7054,49834.0
2024-10-31 10:15:00,168.78,169.01,168.45,168.86,40951.0,167.7153,167.9439,167.3874,167.7948,40951.0
2024-10-31 10:20:00,168.92,169.25,168.8,169.11,49094.0,167.8544,168.1823,167.7352,168.0432,49094.0
2024-10-31 10:25:00,169.14,169.18,168.6,168.88,26860.0,168.073,168.1128,167.5364,167.8147,26860.0
2024-10-31 10:30:00,168.83,169.21,168.71,168.85,44740.0,167.765,168.1426,167.6457,167.7849,44740.0
2024-10-31 10:35:00,168.87,168.95,168.55,168.95,66684.0,167.8047,167.8842,167.4868,167.8842,66684.0
2024-10-31 10:40:00,168.95,169.17,168.86,168.92,27535.0,167.8842,168.1028,167.7948,167.8544,27535.0
2024-10-31 10:45:00,168.92,168.92,168.36,168.47,71790.0,167.8544,167.8544,167.298,167.4073,71790.0
2024-10-31 10:50:00,168.47,168.74,168.23,168.48,47039.0,167.4073,167.6756,167.1688,167.4172,47039.0
2024-10-31 10:55:00,168.44,168.59,168.33,168.55,54654.0,167.3774,167.5265,167.2681,167.4868,54654.0
2024-10-31 11:00:00,168.56,168.68,168.0,168.07,89903.0,167.4967,167.6159,166.9402,167.0098,89903.0
2024-10-31 11:05:00,168.07,168.54,167.73,168.44,153741.0,167.0098,167.4768,166.6719,167.3774,153741.0
2024-10-31 11:10:00,168.45,168.49,167.83,167.95,46761.0,167.3874,167.4271,166.7713,166.8905,46761.0
2024-10-31 11:15:00,167.96,168.37,167.85,168.19,47211.0,166.9005,167.3079,166.7912,167.129,47211.0
2024-10-31 11:20:00,168.17,168.51,168.08,168.28,35963.0,167.1092,167.447,167.0197,167.2185,35963.0
2024-10-31 11:25:00,168.26,168.44,168.04,168.36,44664.0,167.1986,167.3774,166.98,167.298,44664.0
2024-10-31 11:30:00,168.36,168.45,168.08,168.4,64485.0,167.298,167.3874,167.0197,167.3377,64485.0
2024-10-31 11:35:00,168.37,168.51,168.12,168.14,43566.0,167.3079,167.447,167.0595,167.0793,43566.0
2024-10-31 11:40:00,168.14,168.22,168.02,168.11,34367.0,167.0793,167.1588,166.9601,167.0495,34367.0
2024-10-31 11:45:00,168.09,168.12,167.92,168.11,47359.0,167.0297,167.0595,166.8607,167.0495,47359.0
2024-10-31 11:50:00,168.07,168.13,167.54,167.64,64022.0,167.0098,167.0694,166.4831,166.5825,64022.0
2024-10-31 11:55:00,167.69,168.08,167.55,168.07,67929.0,166.6322,167.0197,166.4931,167.0098,67929.0
2024-10-31 12:00:00,168.05,168.33,167.84,167.94,61613.0,166.9899,167.2681,166.7812,166.8806,61613.0
2024-10-31 12:05:00,167.93,168.31,167.93,168.04,44094.0,166.8707,167.2483,166.8707,166.98,44094.0
2024-10-31 12:10:00,168.11,168.43,168.01,168.43,25724.0,167.0495,167.3675,166.9502,167.3675,25724.0
2024-10-31 12:15:00,168.42,168.58,168.26,168.43,52547.0,167.3576,167.5166,167.1986,167.3675,52547.0
2024-10-31 12:20:00,168.43,168.43,168.22,168.31,23343.0,167.3675,167.3675,167.1588,167.2483,23343.0
2024-10-31 12:25:00,168.33,168.56,168.2,168.51,37396.0,167.2681,167.4967,167.139,167.447,37396.0
2024-10-31 12:30:00,168.51,168.54,168.3,168.41,15272.0,167.447,167.4768,167.2383,167.3476,15272.0
2024-10-31 12:35:00,168.45,168.53,168.38,168.42,20994.0,167.3874,167.4669,167.3178,167.3576,20994.0
2024-10-31 12:40:00,168.47,168.67,168.46,168.67,23313.0,167.4073,167.606,167.3973,167.606,23313.0
2024-10-31 12:45:00,168.68,168.81,168.54,168.78,17795.0,167.6159,167.7451,167.4768,167.7153,17795.0
2024-10-31 12:50:00,168.78,168.9,168.74,168.84,15239.0,167.7153,167.8345,167.6756,167.7749,15239.0
2024-10-31 12:55:00,168.85,168.9,168.71,168.72,9412.0,167.7849,167.8345,167.6457,167.6557,9412.0
2024-10-31 13:00:00,168.71,168.78,168.61,168.72,20394.0,167.6457,167.7153,167.5464,167.6557,20394.0
2024-10-31 13:05:00,168.73,168.99,168.72,168.95,44313.0,167.6656,167.924,167.6557,167.8842,44313.0
2024-10-31 13:10:00,168.97,169.02,168.68,168.68,18305.0,167.9041,167.9538,167.6159,167.6159,18305.0
2024-10-31 13:15:00,168.66,168.92,168.63,168.92,28069.0,167.5961,167.8544,167.5662,167.8544,28069.0
2024-10-31 13:20:00,168.88,169.01,168.59,168.6,24959.0,167.8147,167.9439,167.5265,167.5364,24959.0
2024-10-31 13:25:00,168.62,168.62,168.4,168.5,26514.0,167.5563,167.5563,167.3377,167.4371,26514.0
2024-10-31 13:30:00,168.5,168.54,168.16,168.31,67108.0,167.4371,167.4768,167.0992,167.2483,67108.0
2024-10-31 13:35:00,168.31,168.32,168.11,168.13,22917.0,167.2483,167.2582,167.0495,167.0694,22917.0
2024-10-31 13:40:00,168.13,168.27,168.1,168.22,15385.0,167.0694,167.2085,167.0396,167.1588,15385.0
2024-10-31 13:45:00,168.25,168.28,168.07,168.25,30342.0,167.1886,167.2185,167.0098,167.1886,30342.0
2024-10-31 13:50:00,168.25,168.28,167.98,167.98,34033.0,167.1886,167.2185,166.9204,166.9204,34033.0
2024-10-31 13:55:00,167.99,167.99,167.89,167.97,17433.0,166.9303,166.9303,166.8309,166.9104,17433.0
2024-10-31 14:00:00,167.97,168.0,167.55,167.56,41718.0,166.9104,166.9402,166.4931,166.503,41718.0
2024-10-31 14:05:00,167.58,167.79,167.45,167.52,48618.0,166.5229,166.7315,166.3937,166.4633,48618.0
2024-10-31 14:10:00,167.56,167.87,167.53,167.87,21960.0,166.503,166.811,166.4732,166.811,21960.0
2024-10-31 14:15:00,167.87,167.97,167.7,167.77,43605.0,166.811,166.9104,166.6421,166.7117,43605.0
2024-10-31 14:20:00,167.79,167.8,167.39,167.76,122780.0,166.7315,166.7415,166.3341,166.7017,122780.0
2024-10-31 14:25:00,167.77,167.96,167.59,167.84,122707.0,166.7117,166.9005,166.5328,166.7812,122707.0
2024-10-31 14:30:00,167.86,167.92,167.47,167.64,65199.0,166.8011,166.8607,166.4136,166.5825,65199.0
2024-10-31 14:35:00,167.64,167.98,167.55,167.93,40151.0,166.5825,166.9204,166.4931,166.8707,40151.0
2024-10-31 14:40:00,167.92,167.92,167.46,167.73,38136.0,166.8607,166.8607,166.4036,166.6719,38136.0
2024-10-31 14:45:00,167.77,167.79,167.44,167.59,35178.0,166.7117,166.7315,166.3838,166.5328,35178.0
2024-10-31 14:50:00,167.59,167.81,167.59,167.79,24132.0,166.5328,166.7514,166.5328,166.7315,24132.0
2024-10-31 14:55:00,167.75,167.89,167.72,167.83,29658.0,166.6918,166.8309,166.662,166.7713,29658.0
2024-10-31 15:00:00,167.85,167.97,167.71,167.94,40024.0,166.7912,166.9104,166.6521,166.8806,40024.0
2024-10-31 15:05:00,167.94,168.0,167.86,167.9,48138.0,166.8806,166.9402,166.8011,166.8409,48138.0
2024-10-31 15:10:00,167.88,168.42,167.86,168.4,36957.0,166.821,167.3576,166.8011,167.3377,36957.0
2024-10-31 15:15:00,168.4,168.57,168.29,168.47,46568.0,167.3377,167.5066,167.2284,167.4073,46568.0
2024-10-31 15:20:00,168.47,168.65,168.45,168.59,32669.0,167.4073,167.5861,167.3874,167.5265,32669.0
2024-10-31 15:25:00,168.59,168.61,168.28,168.36,72935.0,167.5265,167.5464,167.2185,167.298,72935.0
2024-10-31 15:30:00,168.39,168.66,168.3,168.37,56724.0,167.3278,167.5961,167.2383,167.3079,56724.0
2024-10-31 15:35:00,168.44,168.49,168.21,168.26,46723.0,167.3774,167.4271,167.1489,167.1986,46723.0
2024-10-31 15:40:00,168.26,168.39,168.23,168.31,89803.0,167.1986,167.3278,167.1688,167.2483,89803.0
2024-10-31 15:45:00,168.32,168.45,168.27,168.41,141180.0,167.2582,167.3874,167.2085,167.3476,141180.0
2024-10-31 15:50:00,168.41,168.59,168.11,168.14,159284.0,167.3476,167.5265,167.0495,167.0793,159284.0
2024-10-31 15:55:00,168.14,168.15,167.77,167.83,342812.0,167.0793,167.0893,166.7117,166.7713,342812.0
2024-11-01 09:30:00,170.15,170.6,169.58,170.3,180618.0,169.0767,169.5238,168.5103,169.2257,180618.0
2024-11-01 09:35:00,170.35,170.69,169.65,169.72,68725.0,169.2754,169.6133,168.5798,168.6494,68725.0
2024-11-01 09:40:00,169.76,169.83,169.37,169.38,44168.0,168.6891,168.7587,168.3016,168.3115,44168.0
2024-11-01 09:45:00,169.4,169.82,169.1,169.75,49939.0,168.3314,168.7487,168.0333,168.6792,49939.0
2024-11-01 09:50:00,169.74,170.14,169.59,169.91,58729.0,168.6692,169.0667,168.5202,168.8382,58729.0
2024-11-01 09:55:00,170.06,170.39,170.0,170.31,40103.0,168.9872,169.3151,168.9276,169.2357,40103.0
2024-11-01 10:00:00,170.34,170.52,169.95,169.97,59374.0,169.2655,169.4443,168.8779,168.8978,59374.0
2024-11-01 10:05:00,169.96,170.58,169.84,170.47,50506.0,168.8879,169.5039,168.7686,169.3946,50506.0
2024-11-01 10:10:00,170.52,170.65,170.3,170.54,52253.0,169.4443,169.5735,169.2257,169.4642,52253.0
2024-11-01 10:15:00,170.58,170.82,170.51,170.8,26242.0,169.5039,169.7424,169.4344,169.7226,26242.0
2024-11-01 10:20:00,170.81,170.98,170.77,170.92,46276.0,169.7325,169.9014,169.6928,169.8418,46276.0
2024-11-01 10:25:00,170.93,171.25,170.89,171.24,37675.0,169.8517,170.1697,169.812,170.1598,37675.0
2024-11-01 10:30:00,171.25,171.33,171.09,171.28,54199.0,170.1697,170.2492,170.0107,170.1995,54199.0
2024-11-01 10:35:00,171.3,171.38,171.08,171.18,55532.0,170.2194,170.2989,170.0008,170.1002,55532.0
2024-11-01 10:40:00,171.19,171.32,170.93,171.21,42784.0,170.1101,170.2393,169.8517,170.13,42784.0
2024-11-01 10:45:00,171.17,171.2,170.77,171.02,51720.0,170.0902,170.12,169.6928,169.9412,51720.0
2024-11-01 10:50:00,171.05,171.07,170.87,170.94,11735.0,169.971,169.9909,169.7921,169.8617,11735.0
2024-11-01 10:55:00,170.89,171.41,170.85,171.4,28202.0,169.812,170.3287,169.7722,170.3188,28202.0
2024-11-01 11:00:00,171.41,171.5,171.34,171.42,38443.0,170.3287,170.4181,170.2592,170.3387,38443.0
2024-11-01 11:05:00,171.45,171.75,171.37,171.75,65927.0,170.3685,170.6666,170.289,170.6666,65927.0
2024-11-01 11:10:00,171.79,171.91,171.51,171.53,76626.0,170.7063,170.8256,170.4281,170.448,76626.0
2024-11-01 11:15:00,171.54,171.7,171.5,171.66,39335.0,170.4579,170.6169,170.4181,170.5771,39335.0
2024-11-01 11:20:00,171.66,171.9,171.62,171.89,38106.0,170.5771,170.8156,170.5374,170.8057,38106.0
2024-11-01 11:25:00,171.91,172.27,171.84,172.09,118894.0,170.8256,171.1833,170.756,171.0044,118894.0
2024-11-01 11:30:00,172.1,172.13,171.76,171.86,47895.0,171.0144,171.0442,170.6765,170.7759,47895.0
2024-11-01 11:35:00,171.83,172.1,171.81,172.07,25636.0,170.7461,171.0144,170.7262,170.9845,25636.0
2024-11-01 11:40:00,172.09,172.19,171.84,171.84,31117.0,171.0044,171.1038,170.756,170.756,31117.0
2024-11-01 11:45:00,171.85,171.93,171.75,171.87,23089.0,170.7659,170.8454,170.6666,170.7858,23089.0
2024-11-01 11:50:00,171.86,171.93,171.51,171.6,20505.0,170.7759,170.8454,170.4281,170.5175,20505.0
2024-11-01 11:55:00,171.57,171.57,171.34,171.5,19040.0,170.4877,170.4877,170.2592,170.4181,19040.0
2024-11-01 12:00:00,171.48,171.73,171.42,171.65,23545.0,170.3983,170.6467,170.3387,170.5672,23545.0
2024-11-01 12:05:00,171.63,171.65,171.48,171.58,24194.0,170.5473,170.5672,170.3983,170.4976,24194.0
2024-11-01 12:10:00,171.57,171.73,171.56,171.56,20263.0,170.4877,170.6467,170.4778,170.4778,20263.0
2024-11-01 12:15:00,171.57,171.58,171.46,171.57,25997.0,170.4877,170.4976,170.3784,170.4877,25997.0
2024-11-01 12:20:00,171.55,171.57,171.43,171.55,16944.0,170.4678,170.4877,170.3486,170.4678,16944.0
2024-11-01 12:25:00,171.53,171.54,171.36,171.36,28507.0,170.448,170.4579,170.279,170.279,28507.0
2024-11-01 12:30:00,171.36,171.72,171.27,171.67,28618.0,170.279,170.6368,170.1896,170.5871,28618.0
2024-11-01 12:35:00,171.66,171.69,171.4,171.49,37293.0,170.5771,170.6069,170.3188,170.4082,37293.0
2024-11-01 12:40:00,171.49,171.49,171.03,171.12,33735.0,170.4082,170.4082,169.9511,170.0405,33735.0
2024-11-01 12:45:00,171.12,171.19,171.03,171.14,31758.0,170.0405,170.1101,169.9511,170.0604,31758.0
2024-11-01 12:50:00,171.13,171.26,171.08,171.24,23411.0,170.0505,170.1797,170.0008,170.1598,23411.0
2024-11-01 12:55:00,171.24,171.24,170.93,171.04,24689.0,170.1598,170.1598,169.8517,169.961,24689.0
2024-11-01 13:00:00,171.03,171.11,170.89,171.11,30135.0,169.9511,170.0306,169.812,170.0306,30135.0
2024-11-01 13:05:00,171.13,171.26,171.1,171.22,17863.0,170.0505,170.1797,170.0207,170.1399,17863.0
2024-11-01 13:10:00,171.23,171.55,171.21,171.55,20734.0,170.1498,170.4678,170.13,170.4678,20734.0
2024-11-01 13:15:00,171.53,171.64,171.34,171.45,30164.0,170.448,170.5573,170.2592,170.3685,30164.0
2024-11-01 13:20:00,171.44,171.66,171.43,171.57,24570.0,170.3585,170.5771,170.3486,170.4877,24570.0
2024-11-01 13:25:00,171.53,171.56,171.44,171.5,12634.0,170.448,170.4778,170.3585,170.4181,12634.0
2024-11-01 13:30:00,171.52,171.53,171.09,171.12,17687.0,170.438,170.448,170.0107,170.0405,17687.0
2024-11-01 13:35:00,171.1,171.16,170.84,170.9,19546.0,170.0207,170.0803,169.7623,169.8219,19546.0
2024-11-01 13:40:00,170.91,170.92,170.7,170.76,14217.0,169.8319,169.8418,169.6232,169.6828,14217.0
2024-11-01 13:45:00,170.73,170.87,170.71,170.82,12318.0,169.653,169.7921,169.6331,169.7424,12318.0
2024-11-01 13:50:00,170.84,171.03,170.8,171.02,17885.0,169.7623,169.9511,169.7226,169.9412,17885.0
2024-11-01 13:55:00,171.01,171.01,170.7,170.72,13842.0,169.9312,169.9312,169.6232,169.6431,13842.0
2024-11-01 14:00:00,170.7,170.92,170.63,170.85,24357.0,169.6232,169.8418,169.5536,169.7722,24357.0
2024-11-01 14:05:00,170.84,170.95,170.69,170.71,12721.0,169.7623,169.8716,169.6133,169.6331,12721.0
2024-11-01 14:10:00,170.74,170.75,170.57,170.57,23274.0,169.6629,169.6729,169.494,169.494,23274.0
2024-11-01 14:15:00,170.55,170.55,170.3,170.3,16640.0,169.4741,169.4741,169.2257,169.2257,16640.0
2024-11-01 14:20:00,170.31,170.5,170.13,170.41,25240.0,169.2357,169.4245,169.0568,169.335,25240.0
2024-11-01 14:25:00,170.41,170.45,170.2,170.2,24541.0,169.335,169.3748,169.1263,169.1263,24541.0
2024-11-01 14:30:00,170.18,170.33,170.13,170.33,21754.0,169.1065,169.2555,169.0568,169.2555,21754.0
2024-11-01 14:35:00,170.3,170.4,170.24,170.27,24560.0,169.2257,169.3251,169.1661,169.1959,24560.0
2024-11-01 14:40:00,170.27,170.41,170.22,170.41,27772.0,169.1959,169.335,169.1462,169.335,27772.0
2024-11-01 14:45:00,170.39,170.51,170.34,170.39,39018.0,169.3151,169.4344,169.2655,169.3151,39018.0
2024-11-01 14:50:00,170.4,170.49,170.36,170.39,33863.0,169.3251,169.4145,169.2853,169.3151,33863.0
2024-11-01 14:55:00,170.4,170.53,170.38,170.45,23519.0,169.3251,169.4543,169.3052,169.3748,23519.0
2024-11-01 15:00:00,170.44,170.49,170.36,170.42,13373.0,169.3648,169.4145,169.2853,169.345,13373.0
2024-11-01 15:05:00,170.41,170.87,170.4,170.8,29652.0,169.335,169.7921,169.3251,169.7226,29652.0
2024-11-01 15:10:00,170.8,171.0,170.74,170.98,21481.0,169.7226,169.9213,169.6629,169.9014,21481.0
2024-11-01 15:15:00,171.01,171.13,170.98,171.11,22637.0,169.9312,170.0505,169.9014,170.0306,22637.0
2024-11-01 15:20:00,171.11,171.15,171.02,171.08,46734.0,170.0306,170.0704,169.9412,170.0008,46734.0
2024-11-01 15:25:00,171.06,171.07,170.62,170.63,34735.0,169.9809,169.9909,169.5437,169.5536,34735.0
2024-11-01 15:30:00,170.63,170.83,170.52,170.74,35228.0,169.5536,169.7524,169.4443,169.6629,35228.0
2024-11-01 15:35:00,170.72,170.72,170.44,170.56,31036.0,169.6431,169.6431,169.3648,169.4841,31036.0
2024-11-01 15:40:00,170.55,170.74,170.41,170.41,34272.0,169.4741,169.6629,169.335,169.335,34272.0
2024-11-01 15:45:00,170.42,170.56,170.33,170.33,50839.0,169.345,169.4841,169.2555,169.2555,50839.0
2024-11-01 15:50:00,170.31,170.31,169.9,170.07,109792.0,169.2357,169.2357,168.8282,168.9972,109792.0
2024-11-01 15:55:00,170.05,170.12,169.85,170.0,208163.0,168.9773,169.0469,168.7786,168.9276,208163.0
2024-11-04 09:30:00,170.31,170.48,169.19,169.46,139991.0,169.2357,169.4046,168.1227,168.391,139991.0
2024-11-04 09:35:00,169.46,169.84,169.26,169.84,31537.0,168.391,168.7686,168.1923,168.7686,31537.0
2024-11-04 09:40:00,169.84,169.92,169.59,169.59,62342.0,168.7686,168.8481,168.5202,168.5202,62342.0
2024-11-04 09:45:00,169.6,170.36,169.52,170.13,97521.0,168.5301,169.2853,168.4506,169.0568,97521.0
2024-11-04 09:50:00,170.07,170.13,169.84,169.95,28466.0,168.9972,169.0568,168.7686,168.8779,28466.0
2024-11-04 09:55:00,169.95,170.24,169.7,170.16,73078.0,168.8779,169.1661,168.6295,169.0866,73078.0
2024-11-04 10:00:00,170.3,170.4,169.94,169.96,23036.0,169.2257,169.3251,168.868,168.8879,23036.0
2024-11-04 10:05:00,169.96,170.17,169.79,169.85,23454.0,168.8879,169.0965,168.7189,168.7786,23454.0
2024-11-04 10:10:00,169.78,169.94,169.24,169.32,44277.0,168.709,168.868,168.1724,168.2519,44277.0
2024-11-04 10:15:00,169.26,169.7,169.24,169.5,33857.0,168.1923,168.6295,168.1724,168.4308,33857.0
2024-11-04 10:20:00,169.57,169.57,169.23,169.5,30643.0,168.5003,168.5003,168.1625,168.4308,30643.0
2024-11-04 10:25:00,169.5,169.52,169.17,169.26,27519.0,168.4308,168.4506,168.1028,168.1923,27519.0
2024-11-04 10:30:00,169.28,169.4,169.1,169.18,83351.0,168.2121,168.3314,168.0333,168.1128,83351.0
2024-11-04 10:35:00,169.18,169.18,168.95,168.99,42993.0,168.1128,168.1128,167.8842,167.924,42993.0
2024-11-04 10:40:00,168.98,169.08,168.73,169.0,51992.0,167.914,168.0134,167.6656,167.9339,51992.0
2024-11-04 10:45:00,168.99,169.39,168.99,169.38,84773.0,167.924,168.3215,167.924,168.3115,84773.0
2024-11-04 10:50:00,169.38,169.41,169.08,169.27,55564.0,168.3115,168.3413,168.0134,168.2022,55564.0
2024-11-04 10:55:00,169.28,169.61,169.22,169.55,25919.0,168.2121,168.5401,168.1525,168.4804,25919.0
2024-11-04 11:00:00,169.6,169.79,169.51,169.66,28875.0,168.5301,168.7189,168.4407,168.5898,28875.0
2024-11-04 11:05:00,169.65,169.95,169.63,169.84,16466.0,168.5798,168.8779,168.5599,168.7686,16466.0
2024-11-04 11:10:00,169.83,170.05,169.82,169.93,17296.0,168.7587,168.9773,168.7487,168.858,17296.0
2024-11-04 11:15:00,169.94,170.0,169.78,169.8,13556.0,168.868,168.9276,168.709,168.7289,13556.0
2024-11-04 11:20:00,169.79,169.97,169.73,169.73,23586.0,168.7189,168.8978,168.6593,168.6593,23586.0
2024-11-04 11:25:00,169.73,169.75,169.59,169.59,16682.0,168.6593,168.6792,168.5202,168.5202,16682.0
2024-11-04 11:30:00,169.58,169.65,169.41,169.45,12618.0,168.5103,168.5798,168.3413,168.3811,12618.0
2024-11-04 11:35:00,169.41,169.41,169.26,169.26,10459.0,168.3413,168.3413,168.1923,168.1923,10459.0
2024-11-04 11:40:00,169.26,169.28,169.08,169.27,19425.0,168.1923,168.2121,168.0134,168.2022,19425.0
2024-11-04 11:45:00,169.25,169.25,168.9,169.01,54169.0,168.1823,168.1823,167.8345,167.9439,54169.0
2024-11-04 11:50:00,168.97,169.19,168.87,169.11,12010.0,167.9041,168.1227,167.8047,168.0432,12010.0
2024-11-04 11:55:00,169.1,169.18,168.95,169.18,14498.0,168.0333,168.1128,167.8842,168.1128,14498.0
2024-11-04 12:00:00,169.18,169.21,169.09,169.09,10079.0,168.1128,168.1426,168.0233,168.0233,10079.0
2024-11-04 12:05:00,169.09,169.11,168.86,168.91,14307.0,168.0233,168.0432,167.7948,167.8445,14307.0
2024-11-04 12:10:00,168.91,169.14,168.88,169.09,13835.0,167.8445,168.073,167.8147,168.0233,13835.0
2024-11-04 12:15:00,169.11,169.24,169.11,169.14,13125.0,168.0432,168.1724,168.0432,168.073,13125.0
2024-11-04 12:20:00,169.15,169.47,169.15,169.4,29326.0,168.083,168.401,168.083,168.3314,29326.0
2024-11-04 12:25:00,169.39,169.51,169.39,169.48,16363.0,168.3215,168.4407,168.3215,168.4109,16363.0
2024-11-04 12:30:00,169.51,169.65,169.48,169.62,14675.0,168.4407,168.5798,168.4109,168.55,14675.0
2024-11-04 12:35:00,169.62,169.76,169.61,169.65,17987.0,168.55,168.6891,168.5401,168.5798,17987.0
2024-11-04 12:40:00,169.65,169.74,169.59,169.74,11062.0,168.5798,168.6692,168.5202,168.6692,11062.0
2024-11-04 12:45:00,169.77,169.96,169.76,169.96,16223.0,168.6991,168.8879,168.6891,168.8879,16223.0
2024-11-04 12:50:00,169.98,170.04,169.84,169.85,12809.0,168.9077,168.9674,168.7686,168.7786,12809.0
2024-11-04 12:55:00,169.86,169.92,169.75,169.78,16191.0,168.7885,168.8481,168.6792,168.709,16191.0
2024-11-04 13:00:00,169.75,169.84,169.67,169.7,14492.0,168.6792,168.7686,168.5997,168.6295,14492.0
2024-11-04 13:05:00,169.72,169.79,169.44,169.53,12546.0,168.6494,168.7189,168.3711,168.4606,12546.0
2024-11-04 13:10:00,169.55,169.84,169.49,169.69,22567.0,168.4804,168.7686,168.4208,168.6196,22567.0
2024-11-04 13:15:00,169.69,169.72,169.59,169.69,14534.0,168.6196,168.6494,168.5202,168.6196,14534.0
2024-11-04 13:20:00,169.67,169.79,169.6,169.72,29535.0,168.5997,168.7189,168.5301,168.6494,29535.0
2024-11-04 13:25:00,169.72,169.73,169.49,169.54,15145.0,168.6494,168.6593,168.4208,168.4705,15145.0
2024-11-04 13:30:00,169.52,169.58,169.48,169.57,14844.0,168.4506,168.5103,168.4109,168.5003,14844.0
2024-11-04 13:35:00,169.59,169.73,169.53,169.58,15131.0,168.5202,168.6593,168.4606,168.5103,15131.0
2024-11-04 13:40:00,169.6,169.72,169.59,169.65,11686.0,168.5301,168.6494,168.5202,168.5798,11686.0
2024-11-04 13:45:00,169.67,169.85,169.65,169.73,17183.0,168.5997,168.7786,168.5798,168.6593,17183.0
2024-11-04 13:50:00,169.69,169.74,169.63,169.65,10504.0,168.6196,168.6692,168.5599,168.5798,10504.0
2024-11-04 13:55:00,169.65,169.65,169.51,169.56,13552.0,168.5798,168.5798,168.4407,168.4904,13552.0
2024-11-04 14:00:00,169.56,169.59,169.4,169.56,23013.0,168.4904,168.5202,168.3314,168.4904,23013.0
2024-11-04 14:05:00,169.57,169.73,169.57,169.67,20101.0,168.5003,168.6593,168.5003,168.5997,20101.0
2024-11-04 14:10:00,169.65,169.71,169.54,169.69,16389.0,168.5798,168.6394,168.4705,168.6196,16389.0
2024-11-04 14:15:00,169.68,169.74,169.6,169.6,20326.0,168.6096,168.6692,168.5301,168.5301,20326.0
2024-11-04 14:20:00,169.61,169.98,169.6,169.96,38112.0,168.5401,168.9077,168.5301,168.8879,38112.0
2024-11-04 14:25:00,169.96,170.02,169.92,169.94,23447.0,168.8879,168.9475,168.8481,168.868,23447.0
2024-11-04 14:30:00,169.92,169.94,169.81,169.87,20641.0,168.8481,168.868,168.7388,168.7984,20641.0
2024-11-04 14:35:00,169.89,170.03,169.89,169.96,14210.0,168.8183,168.9574,168.8183,168.8879,14210.0
2024-11-04 14:40:00,169.95,170.01,169.88,169.92,14691.0,168.8779,168.9375,168.8084,168.8481,14691.0
2024-11-04 14:45:00,169.9,169.96,169.85,169.89,24322.0,168.8282,168.8879,168.7786,168.8183,24322.0
2024-11-04 14:50:00,169.91,170.05,169.88,169.97,13397.0,168.8382,168.9773,168.8084,168.8978,13397.0
2024-11-04 14:55:00,169.97,170.04,169.89,169.93,27623.0,168.8978,168.9674,168.8183,168.858,27623.0
2024-11-04 15:00:00,169.92,169.97,169.71,169.73,22790.0,168.8481,168.8978,168.6394,168.6593,22790.0
2024-11-04 15:05:00,169.71,169.84,169.71,169.8,12440.0,168.6394,168.7686,168.6394,168.7289,12440.0
2024-11-04 15:10:00,169.79,169.87,169.76,169.79,20940.0,168.7189,168.7984,168.6891,168.7189,20940.0
2024-11-04 15:15:00,169.76,169.87,169.7,169.87,27923.0,168.6891,168.7984,168.6295,168.7984,27923.0
2024-11-04 15:20:00,169.87,169.93,169.77,169.79,20679.0,168.7984,168.858,168.6991,168.7189,20679.0
2024-11-04 15:25:00,169.82,169.86,169.58,169.6,20372.0,168.7487,168.7885,168.5103,168.5301,20372.0
2024-11-04 15:30:00,169.57,169.63,169.5,169.52,24967.0,168.5003,168.5599,168.4308,168.4506,24967.0
2024-11-04 15:35:00,169.55,169.57,169.38,169.56,39329.0,168.4804,168.5003,168.3115,168.4904,39329.0
2024-11-04 15:40:00,169.59,169.66,169.51,169.56,26471.0,168.5202,168.5898,168.4407,168.4904,26471.0
2024-11-04 15:45:00,169.54,169.62,169.53,169.55,38201.0,168.4705,168.55,168.4606,168.4804,38201.0
2024-11-04 15:50:00,169.57,169.69,169.28,169.34,83104.0,168.5003,168.6196,168.2121,168.2718,83104.0
2024-11-04 15:55:00,169.34,169.61,169.26,169.57,218125.0,168.2718,168.5401,168.1923,168.5003,218125.0
2024-11-05 09:30:00,170.47,170.74,170.32,170.47,74797.0,169.3946,169.6629,169.2456,169.3946,74797.0
2024-11-05 09:35:00,170.57,171.39,170.49,171.05,119710.0,169.494,170.3088,169.4145,169.971,119710.0
2024-11-05 09:40:00,171.0,171.03,170.45,170.68,16469.0,169.9213,169.9511,169.3748,169.6033,16469.0
2024-11-05 09:45:00,170.72,170.75,170.32,170.61,37851.0,169.6431,169.6729,169.2456,169.5338,37851.0
2024-11-05 09:50:00,170.55,170.93,170.36,170.88,52441.0,169.4741,169.8517,169.2853,169.8021,52441.0
2024-11-05 09:55:00,170.9,171.09,170.8,171.0,21983.0,169.8219,170.0107,169.7226,169.9213,21983.0
2024-11-05 10:00:00,171.02,171.22,170.86,171.0,21638.0,169.9412,170.1399,169.7822,169.9213,21638.0
2024-11-05 10:05:00,171.0,171.16,170.97,171.02,17314.0,169.9213,170.0803,169.8915,169.9412,17314.0
2024-11-05 10:10:00,171.0,171.2,170.83,171.09,31049.0,169.9213,170.12,169.7524,170.0107,31049.0
2024-11-05 10:15:00,171.06,171.1,170.86,171.0,19542.0,169.9809,170.0207,169.7822,169.9213,19542.0
2024-11-05 10:20:00,171.0,171.35,170.96,171.23,16059.0,169.9213,170.2691,169.8816,170.1498,16059.0
2024-11-05 10:25:00,171.27,171.27,170.82,170.84,27748.0,170.1896,170.1896,169.7424,169.7623,27748.0
2024-11-05 10:30:00,170.84,171.1,170.79,171.07,23188.0,169.7623,170.0207,169.7126,169.9909,23188.0
2024-11-05 10:35:00,171.08,171.16,170.99,171.08,22750.0,170.0008,170.0803,169.9114,170.0008,22750.0
2024-11-05 10:40:00,171.07,171.26,171.0,171.11,19218.0,169.9909,170.1797,169.9213,170.0306,19218.0
2024-11-05 10:45:00,171.14,171.37,171.1,171.23,76474.0,170.0604,170.289,170.0207,170.1498,76474.0
2024-11-05 10:50:00,171.21,171.27,170.6,170.71,41642.0,170.13,170.1896,169.5238,169.6331,41642.0
2024-11-05 10:55:00,170.72,170.77,170.54,170.71,52911.0,169.6431,169.6928,169.4642,169.6331,52911.0
2024-11-05 11:00:00,170.73,170.84,170.59,170.71,28672.0,169.653,169.7623,169.5139,169.6331,28672.0
2024-11-05 11:05:00,170.68,170.92,170.61,170.86,42444.0,169.6033,169.8418,169.5338,169.7822,42444.0
2024-11-05 11:10:00,170.85,170.9,170.69,170.81,10962.0,169.7722,169.8219,169.6133,169.7325,10962.0
2024-11-05 11:15:00,170.8,170.8,170.64,170.65,33298.0,169.7226,169.7226,169.5636,169.5735,33298.0
2024-11-05 11:20:00,170.66,170.98,170.66,170.96,31752.0,169.5834,169.9014,169.5834,169.8816,31752.0
2024-11-05 11:25:00,170.97,171.01,170.77,170.85,21894.0,169.8915,169.9312,169.6928,169.7722,21894.0
2024-11-05 11:30:00,170.85,171.08,170.81,171.02,33671.0,169.7722,170.0008,169.7325,169.9412,33671.0
2024-11-05 11:35:00,170.99,170.99,170.67,170.68,16634.0,169.9114,169.9114,169.5934,169.6033,16634.0
2024-11-05 11:40:00,170.68,170.76,170.56,170.6,17668.0,169.6033,169.6828,169.4841,169.5238,17668.0
2024-11-05 11:45:00,170.61,170.82,170.61,170.75,11064.0,169.5338,169.7424,169.5338,169.6729,11064.0
2024-11-05 11:50:00,170.73,170.79,170.62,170.79,11606.0,169.653,169.7126,169.5437,169.7126,11606.0
2024-11-05 11:55:00,170.79,170.89,170.73,170.74,18688.0,169.7126,169.812,169.653,169.6629,18688.0
2024-11-05 12:00:00,170.73,170.86,170.69,170.83,32540.0,169.653,169.7822,169.6133,169.7524,32540.0
2024-11-05 12:05:00,170.83,170.98,170.81,170.97,24422.0,169.7524,169.9014,169.7325,169.8915,24422.0
2024-11-05 12:10:00,170.97,171.22,170.91,171.22,29336.0,169.8915,170.1399,169.8319,170.1399,29336.0
2024-11-05 12:15:00,171.2,171.41,171.19,171.39,18434.0,170.12,170.3287,170.1101,170.3088,18434.0
2024-11-05 12:20:00,171.39,171.5,171.3,171.48,13645.0,170.3088,170.4181,170.2194,170.3983,13645.0
2024-11-05 12:25:00,171.48,171.48,171.28,171.28,13003.0,170.3983,170.3983,170.1995,170.1995,13003.0
2024-11-05 12:30:00,171.27,171.54,171.27,171.4,21749.0,170.1896,170.4579,170.1896,170.3188,21749.0
2024-11-05 12:35:00,171.4,171.41,171.11,171.12,28967.0,170.3188,170.3287,170.0306,170.0405,28967.0
2024-11-05 12:40:00,171.11,171.21,171.06,171.18,13323.0,170.0306,170.13,169.9809,170.1002,13323.0
2024-11-05 12:45:00,171.23,171.33,171.15,171.3,15072.0,170.1498,170.2492,170.0704,170.2194,15072.0
2024-11-05 12:50:00,171.31,171.44,171.27,171.42,15333.0,170.2293,170.3585,170.1896,170.3387,15333.0
2024-11-05 12:55:00,171.41,171.41,171.19,171.24,16420.0,170.3287,170.3287,170.1101,170.1598,16420.0
2024-11-05 13:00:00,171.24,171.48,171.15,171.45,18401.0,170.1598,170.3983,170.0704,170.3685,18401.0
2024-11-05 13:05:00,171.45,171.54,171.41,171.5,11671.0,170.3685,170.4579,170.3287,170.4181,11671.0
2024-11-05 13:10:00,171.49,171.5,171.24,171.25,19254.0,170.4082,170.4181,170.1598,170.1697,19254.0
2024-11-05 13:15:00,171.25,171.47,171.23,171.37,16011.0,170.1697,170.3883,170.1498,170.289,16011.0
2024-11-05 13:20:00,171.37,171.44,171.29,171.34,20608.0,170.289,170.3585,170.2095,170.2592,20608.0
2024-11-05 13:25:00,171.33,171.43,171.27,171.28,17338.0,170.2492,170.3486,170.1896,170.1995,17338.0
2024-11-05 13:30:00,171.28,171.46,171.23,171.32,16079.0,170.1995,170.3784,170.1498,170.2393,16079.0
2024-11-05 13:35:00,171.33,171.33,171.1,171.25,21148.0,170.2492,170.2492,170.0207,170.1697,21148.0
2024-11-05 13:40:00,171.29,171.47,171.29,171.4,12483.0,170.2095,170.3883,170.2095,170.3188,12483.0
2024-11-05 13:45:00,171.4,171.48,171.31,171.31,17539.0,170.3188,170.3983,170.2293,170.2293,17539.0
2024-11-05 13:50:00,171.28,171.39,171.16,171.31,14657.0,170.1995,170.3088,170.0803,170.2293,14657.0
2024-11-05 13:55:00,171.31,171.34,171.21,171.21,10431.0,170.2293,170.2592,170.13,170.13,10431.0
2024-11-05 14:00:00,171.21,171.44,171.21,171.32,17295.0,170.13,170.3585,170.13,170.2393,17295.0
2024-11-05 14:05:00,171.35,171.47,171.29,171.46,13870.0,170.2691,170.3883,170.2095,170.3784,13870.0
2024-11-05 14:10:00,171.46,171.48,171.27,171.28,10971.0,170.3784,170.3983,170.1896,170.1995,10971.0
2024-11-05 14:15:00,171.26,171.32,171.18,171.27,17235.0,170.1797,170.2393,170.1002,170.1896,17235.0
2024-11-05 14:20:00,171.25,171.31,171.21,171.23,20349.0,170.1697,170.2293,170.13,170.1498,20349.0
2024-11-05 14:25:00,171.26,171.42,171.24,171.24,32605.0,170.1797,170.3387,170.1598,170.1598,32605.0
2024-11-05 14:30:00,171.24,171.45,171.22,171.4,21538.0,170.1598,170.3685,170.1399,170.3188,21538.0
2024-11-05 14:35:00,171.4,171.52,171.39,171.5,26058.0,170.3188,170.438,170.3088,170.4181,26058.0
2024-11-05 14:40:00,171.49,171.5,171.37,171.4,16678.0,170.4082,170.4181,170.289,170.3188,16678.0
2024-11-05 14:45:00,171.38,171.47,171.3,171.35,15144.0,170.2989,170.3883,170.2194,170.2691,15144.0
2024-11-05 14:50:00,171.32,171.36,171.17,171.2,11131.0,170.2393,170.279,170.0902,170.12,11131.0
2024-11-05 14:55:00,171.19,171.33,171.05,171.3,27545.0,170.1101,170.2492,169.971,170.2194,27545.0
2024-11-05 15:00:00,171.26,171.32,171.15,171.23,11970.0,170.1797,170.2393,170.0704,170.1498,11970.0
2024-11-05 15:05:00,171.23,171.48,171.23,171.48,16365.0,170.1498,170.3983,170.1498,170.3983,16365.0
2024-11-05 15:10:00,171.47,171.54,171.4,171.4,19103.0,170.3883,170.4579,170.3188,170.3188,19103.0
2024-11-05 15:15:00,171.39,171.43,171.33,171.41,22268.0,170.3088,170.3486,170.2492,170.3287,22268.0
2024-11-05 15:20:00,171.41,171.43,171.32,171.35,19428.0,170.3287,170.3486,170.2393,170.2691,19428.0
2024-11-05 15:25:00,171.34,171.51,171.34,171.51,26336.0,170.2592,170.4281,170.2592,170.4281,26336.0
2024-11-05 15:30:00,171.49,171.74,171.47,171.69,38168.0,170.4082,170.6566,170.3883,170.6069,38168.0
2024-11-05 15:35:00,171.69,171.73,171.57,171.59,34810.0,170.6069,170.6467,170.4877,170.5076,34810.0
2024-11-05 15:40:00,171.59,171.59,171.33,171.4,69433.0,170.5076,170.5076,170.2492,170.3188,69433.0
2024-11-05 15:45:00,171.39,171.56,171.31,171.51,67975.0,170.3088,170.4778,170.2293,170.4281,67975.0
2024-11-05 15:50:00,171.51,171.73,171.31,171.64,175645.0,170.4281,170.6467,170.2293,170.5573,175645.0
2024-11-05 15:55:00,171.65,171.89,171.51,171.82,215834.0,170.5672,170.8057,170.4281,170.7361,215834.0
2024-11-06 09:30:00,178.52,179.0,177.41,178.01,301275.0,177.3939,177.8708,176.2909,176.8871,301275.0
2024-11-06 09:35:00,178.08,179.0,177.72,178.48,283638.0,176.9566,177.8708,176.5989,177.3541,283638.0
2024-11-06 09:40:00,178.57,179.17,178.41,179.1,144899.0,177.4435,178.0398,177.2846,177.9702,144899.0
2024-11-06 09:45:00,179.13,179.59,178.79,178.8,167363.0,178.0,178.4571,177.6622,177.6721,167363.0
2024-11-06 09:50:00,178.85,179.32,178.54,178.88,153360.0,177.7218,178.1888,177.4137,177.7516,153360.0
2024-11-06 09:55:00,178.88,179.47,178.7,179.14,112936.0,177.7516,178.3379,177.5727,178.01,112936.0
2024-11-06 10:00:00,179.23,179.46,178.95,179.25,192275.0,178.0994,178.3279,177.8211,178.1193,192275.0
2024-11-06 10:05:00,179.31,180.17,179.29,180.11,250528.0,178.1789,179.0335,178.159,178.9738,250528.0
2024-11-06 10:10:00,180.11,180.3,179.88,180.07,101742.0,178.9738,179.1626,178.7453,178.9341,101742.0
2024-11-06 10:15:00,180.13,180.23,179.67,180.15,92776.0,178.9937,179.0931,178.5366,179.0136,92776.0
2024-11-06 10:20:00,180.18,180.83,180.08,180.83,105817.0,179.0434,179.6893,178.944,179.6893,105817.0
2024-11-06 10:25:00,180.8,181.1,180.54,181.04,140264.0,179.6595,179.9576,179.4011,179.898,140264.0
2024-11-06 10:30:00,181.08,181.64,181.04,181.26,172496.0,179.9377,180.4942,179.898,180.1166,172496.0
2024-11-06 10:35:00,181.31,181.42,180.71,180.96,108723.0,180.1663,180.2756,179.57,179.8185,108723.0
2024-11-06 10:40:00,181.02,181.36,180.63,180.86,140469.0,179.8781,180.2159,179.4906,179.7191,140469.0
2024-11-06 10:45:00,180.87,180.87,180.33,180.4,107132.0,179.729,179.729,179.1924,179.262,107132.0
2024-11-06 10:50:00,180.39,180.44,179.38,179.56,107377.0,179.2521,179.3018,178.2484,178.4273,107377.0
2024-11-06 10:55:00,179.61,179.98,179.44,179.97,59070.0,178.477,178.8447,178.3081,178.8347,59070.0
2024-11-06 11:00:00,179.97,180.12,179.78,180.11,54924.0,178.8347,178.9838,178.6459,178.9738,54924.0
2024-11-06 11:05:00,180.11,180.63,180.08,180.4,59680.0,178.9738,179.4906,178.944,179.262,59680.0
2024-11-06 11:10:00,180.38,180.68,180.02,180.61,46018.0,179.2421,179.5402,178.8844,179.4707,46018.0
2024-11-06 11:15:00,180.62,180.7,180.35,180.69,45968.0,179.4806,179.5601,179.2123,179.5502,45968.0
2024-11-06 11:20:00,180.68,180.86,180.51,180.82,63863.0,179.5402,179.7191,179.3713,179.6794,63863.0
2024-11-06 11:25:00,180.86,180.87,180.4,180.43,107625.0,179.7191,179.729,179.262,179.2918,107625.0
2024-11-06 11:30:00,180.43,180.74,180.15,180.6,57358.0,179.2918,179.5999,179.0136,179.4607,57358.0
2024-11-06 11:35:00,180.63,180.95,180.6,180.93,53367.0,179.4906,179.8085,179.4607,179.7887,53367.0
2024-11-06 11:40:00,180.94,181.08,180.82,180.92,69184.0,179.7986,179.9377,179.6794,179.7787,69184.0
2024-11-06 11:45:00,180.95,181.27,180.91,181.12,27929.0,179.8085,180.1265,179.7688,179.9775,27929.0
2024-11-06 11:50:00,181.16,181.43,181.09,181.43,77325.0,180.0172,180.2855,179.9476,180.2855,77325.0
2024-11-06 11:55:00,181.41,181.81,181.38,181.78,102880.0,180.2656,180.6631,180.2358,180.6333,102880.0
2024-11-06 12:00:00,181.76,181.85,181.35,181.75,102458.0,180.6134,180.7029,180.206,180.6035,102458.0
2024-11-06 12:05:00,181.76,181.97,181.59,181.91,77916.0,180.6134,180.8221,180.4445,180.7625,77916.0
2024-11-06 12:10:00,181.93,181.95,181.0,181.18,88769.0,180.7824,180.8022,179.8582,180.0371,88769.0
2024-11-06 12:15:00,181.1,181.24,180.72,181.21,60742.0,179.9576,180.0967,179.58,180.0669,60742.0
2024-11-06 12:20:00,181.22,181.41,181.2,181.27,36957.0,180.0768,180.2656,180.057,180.1265,36957.0
2024-11-06 12:25:00,181.27,181.41,181.12,181.32,31285.0,180.1265,180.2656,179.9775,180.1762,31285.0
2024-11-06 12:30:00,181.32,181.33,180.99,181.31,35528.0,180.1762,180.1861,179.8483,180.1663,35528.0
2024-11-06 12:35:00,181.29,181.63,181.23,181.58,50593.0,180.1464,180.4842,180.0868,180.4346,50593.0
2024-11-06 12:40:00,181.61,181.63,181.38,181.39,27364.0,180.4644,180.4842,180.2358,180.2458,27364.0
2024-11-06 12:45:00,181.42,182.1,181.42,181.95,94048.0,180.2756,180.9513,180.2756,180.8022,94048.0
2024-11-06 12:50:00,181.91,182.08,181.74,181.81,55669.0,180.7625,180.9314,180.5935,180.6631,55669.0
2024-11-06 12:55:00,181.78,181.89,181.44,181.58,59548.0,180.6333,180.7426,180.2954,180.4346,59548.0
2024-11-06 13:00:00,181.55,181.73,181.41,181.55,62329.0,180.4047,180.5836,180.2656,180.4047,62329.0
2024-11-06 13:05:00,181.53,181.56,181.15,181.29,73081.0,180.3849,180.4147,180.0073,180.1464,73081.0
2024-11-06 13:10:00,181.29,181.62,180.72,180.72,66003.0,180.1464,180.4743,179.58,179.58,66003.0
2024-11-06 13:15:00,180.68,181.62,180.4,180.83,82111.0,179.5402,180.4743,179.262,179.6893,82111.0
2024-11-06 13:20:00,180.84,181.07,180.55,180.71,29400.0,179.6992,179.9278,179.4111,179.57,29400.0
2024-11-06 13:25:00,180.7,180.88,180.65,180.81,34960.0,179.5601,179.739,179.5104,179.6694,34960.0
2024-11-06 13:30:00,180.87,180.98,180.74,180.91,28947.0,179.729,179.8383,179.5999,179.7688,28947.0
2024-11-06 13:35:00,180.9,181.0,180.63,180.81,31169.0,179.7588,179.8582,179.4906,179.6694,31169.0
2024-11-06 13:40:00,180.81,180.9,180.34,180.34,60871.0,179.6694,179.7588,179.2024,179.2024,60871.0
2024-11-06 13:45:00,180.35,180.53,180.27,180.37,56337.0,179.2123,179.3912,179.1328,179.2322,56337.0
2024-11-06 13:50:00,180.4,180.4,180.05,180.05,41049.0,179.262,179.262,178.9142,178.9142,41049.0
2024-11-06 13:55:00,180.09,180.15,179.88,179.97,93267.0,178.954,179.0136,178.7453,178.8347,93267.0
2024-11-06 14:00:00,179.97,180.45,179.94,180.27,72246.0,178.8347,179.3117,178.8049,179.1328,72246.0
2024-11-06 14:05:00,180.27,180.36,179.97,180.06,67079.0,179.1328,179.2223,178.8347,178.9241,67079.0
2024-11-06 14:10:00,180.05,180.23,179.95,180.19,55530.0,178.9142,179.0931,178.8148,179.0533,55530.0
2024-11-06 14:15:00,180.2,180.39,180.11,180.24,38163.0,179.0633,179.2521,178.9738,179.103,38163.0
2024-11-06 14:20:00,180.23,180.4,180.17,180.36,29573.0,179.0931,179.262,179.0335,179.2223,29573.0
2024-11-06 14:25:00,180.36,180.64,180.34,180.62,39145.0,179.2223,179.5005,179.2024,179.4806,39145.0
2024-11-06 14:30:00,180.6,180.69,180.41,180.67,30503.0,179.4607,179.5502,179.2719,179.5303,30503.0
2024-11-06 14:35:00,180.64,180.93,180.63,180.77,31927.0,179.5005,179.7887,179.4906,179.6297,31927.0
2024-11-06 14:40:00,180.77,180.93,180.67,180.92,27456.0,179.6297,179.7887,179.5303,179.7787,27456.0
2024-11-06 14:45:00,180.92,180.97,180.8,180.94,19386.0,179.7787,179.8284,179.6595,179.7986,19386.0
2024-11-06 14:50:00,180.92,180.93,180.66,180.87,15846.0,179.7787,179.7887,179.5204,179.729,15846.0
2024-11-06 14:55:00,180.85,180.85,180.64,180.8,29449.0,179.7092,179.7092,179.5005,179.6595,29449.0
2024-11-06 15:00:00,180.8,180.8,180.47,180.66,28740.0,179.6595,179.6595,179.3316,179.5204,28740.0
2024-11-06 15:05:00,180.7,180.83,180.58,180.81,28003.0,179.5601,179.6893,179.4409,179.6694,28003.0
2024-11-06 15:10:00,180.81,181.02,180.81,181.02,39131.0,179.6694,179.8781,179.6694,179.8781,39131.0
2024-11-06 15:15:00,181.02,181.02,180.74,180.75,57988.0,179.8781,179.8781,179.5999,179.6098,57988.0
2024-11-06 15:20:00,180.75,180.86,180.67,180.74,26358.0,179.6098,179.7191,179.5303,179.5999,26358.0
2024-11-06 15:25:00,180.72,180.79,180.66,180.74,26617.0,179.58,179.6495,179.5204,179.5999,26617.0
2024-11-06 15:30:00,180.7,180.91,180.59,180.59,45798.0,179.5601,179.7688,179.4508,179.4508,45798.0
2024-11-06 15:35:00,180.59,180.75,180.55,180.56,64684.0,179.4508,179.6098,179.4111,179.421,64684.0
2024-11-06 15:40:00,180.55,180.87,180.54,180.76,39482.0,179.4111,179.729,179.4011,179.6197,39482.0
2024-11-06 15:45:00,180.72,181.2,180.65,181.06,74334.0,179.58,180.057,179.5104,179.9178,74334.0
2024-11-06 15:50:00,181.04,181.12,180.49,180.53,108775.0,179.898,179.9775,179.3514,179.3912,108775.0
2024-11-06 15:55:00,180.52,181.42,180.48,181.23,352232.0,179.3812,180.2756,179.3415,180.0868,352232.0
2024-11-07 09:30:00,181.08,181.52,180.54,181.01,203255.0,179.9377,180.3749,179.4011,179.8682,203255.0
2024-11-07 09:35:00,181.1,182.05,180.98,181.62,79749.0,179.9576,180.9016,179.8383,180.4743,79749.0
2024-11-07 09:40:00,181.72,181.93,180.86,181.27,57325.0,180.5737,180.7824,179.7191,180.1265,57325.0
2024-11-07 09:45:00,181.24,181.27,180.7,181.11,50964.0,180.0967,180.1265,179.5601,179.9675,50964.0
2024-11-07 09:50:00,181.2,181.84,181.02,181.56,57684.0,180.057,180.6929,179.8781,180.4147,57684.0
2024-11-07 09:55:00,181.56,181.9,181.48,181.7,66161.0,180.4147,180.7525,180.3352,180.5538,66161.0
2024-11-07 10:00:00,181.63,181.76,181.28,181.31,48671.0,180.4842,180.6134,180.1365,180.1663,48671.0
2024-11-07 10:05:00,181.32,181.76,181.29,181.57,80908.0,180.1762,180.6134,180.1464,180.4246,80908.0
2024-11-07 10:10:00,181.52,181.57,181.22,181.22,72063.0,180.3749,180.4246,180.0768,180.0768,72063.0
2024-11-07 10:15:00,181.23,181.6,181.16,181.6,64714.0,180.0868,180.4544,180.0172,180.4544,64714.0
2024-11-07 10:20:00,181.61,181.79,181.48,181.59,92196.0,180.4644,180.6432,180.3352,180.4445,92196.0
2024-11-07 10:25:00,181.62,181.82,181.43,181.62,98524.0,180.4743,180.673,180.2855,180.4743,98524.0
2024-11-07 10:30:00,181.61,181.66,181.29,181.59,116758.0,180.4644,180.5141,180.1464,180.4445,116758.0
2024-11-07 10:35:00,181.63,182.0,181.47,181.71,86355.0,180.4842,180.8519,180.3253,180.5637,86355.0
2024-11-07 10:40:00,181.71,181.83,181.54,181.64,33801.0,180.5637,180.683,180.3948,180.4942,33801.0
2024-11-07 10:45:00,181.67,181.71,181.37,181.68,39695.0,180.524,180.5637,180.2259,180.5339,39695.0
2024-11-07 10:50:00,181.68,181.96,181.56,181.73,34811.0,180.5339,180.8122,180.4147,180.5836,34811.0
2024-11-07 10:55:00,181.7,182.0,181.56,181.93,20863.0,180.5538,180.8519,180.4147,180.7824,20863.0
2024-11-07 11:00:00,181.93,182.03,181.46,181.64,56060.0,180.7824,180.8817,180.3153,180.4942,56060.0
2024-11-07 11:05:00,181.64,181.81,181.45,181.59,50283.0,180.4942,180.6631,180.3054,180.4445,50283.0
2024-11-07 11:10:00,181.65,181.9,181.57,181.86,15945.0,180.5041,180.7525,180.4246,180.7128,15945.0
2024-11-07 11:15:00,181.86,182.0,181.86,181.91,22292.0,180.7128,180.8519,180.7128,180.7625,22292.0
2024-11-07 11:20:00,181.9,182.05,181.85,181.99,23769.0,180.7525,180.9016,180.7029,180.842,23769.0
2024-11-07 11:25:00,182.0,182.35,181.98,182.34,26335.0,180.8519,181.1997,180.832,181.1898,26335.0
2024-11-07 11:30:00,182.37,182.94,182.36,182.76,44572.0,181.2196,181.786,181.2096,181.6071,44572.0
2024-11-07 11:35:00,182.76,183.01,182.69,182.92,37871.0,181.6071,181.8555,181.5376,181.7661,37871.0
2024-11-07 11:40:00,182.95,182.98,182.79,182.93,22995.0,181.7959,181.8257,181.6369,181.776,22995.0
2024-11-07 11:45:00,182.93,183.0,182.73,182.95,37759.0,181.776,181.8456,181.5773,181.7959,37759.0
2024-11-07 11:50:00,182.95,183.0,182.78,182.81,31013.0,181.7959,181.8456,181.627,181.6568,31013.0
2024-11-07 11:55:00,182.83,183.01,182.68,182.89,23023.0,181.6767,181.8555,181.5276,181.7363,23023.0
2024-11-07 12:00:00,182.88,183.02,182.85,182.93,21453.0,181.7264,181.8655,181.6965,181.776,21453.0
2024-11-07 12:05:00,182.92,182.99,182.8,182.99,21891.0,181.7661,181.8357,181.6469,181.8357,21891.0
2024-11-07 12:10:00,182.97,183.36,182.97,183.23,47605.0,181.8158,182.2033,181.8158,182.0742,47605.0
2024-11-07 12:15:00,183.22,183.25,182.88,183.03,26797.0,182.0642,182.094,181.7264,181.8754,26797.0
2024-11-07 12:20:00,183.03,183.16,182.92,183.14,20987.0,181.8754,182.0046,181.7661,181.9847,20987.0
2024-11-07 12:25:00,183.18,183.37,183.15,183.31,16655.0,182.0245,182.2133,181.9947,182.1536,16655.0
2024-11-07 12:30:00,183.33,183.48,183.29,183.44,58129.0,182.1735,182.3226,182.1338,182.2828,58129.0
2024-11-07 12:35:00,183.47,183.69,183.45,183.65,61734.0,182.3126,182.5312,182.2928,182.4915,61734.0
2024-11-07 12:40:00,183.66,183.75,183.54,183.62,41553.0,182.5014,182.5909,182.3822,182.4617,41553.0
2024-11-07 12:45:00,183.62,183.8,183.41,183.56,52269.0,182.4617,182.6406,182.253,182.4021,52269.0
2024-11-07 12:50:00,183.56,183.75,183.52,183.68,31833.0,182.4021,182.5909,182.3623,182.5213,31833.0
2024-11-07 12:55:00,183.69,183.82,183.68,183.75,22140.0,182.5312,182.6604,182.5213,182.5909,22140.0
2024-11-07 13:00:00,183.75,183.93,183.74,183.91,30338.0,182.5909,182.7697,182.5809,182.7499,30338.0
2024-11-07 13:05:00,183.9,183.9,183.58,183.74,17352.0,182.7399,182.7399,182.4219,182.5809,17352.0
2024-11-07 13:10:00,183.74,183.93,183.72,183.9,30838.0,182.5809,182.7697,182.5611,182.7399,30838.0
2024-11-07 13:15:00,183.93,183.94,183.74,183.89,26702.0,182.7697,182.7797,182.5809,182.73,26702.0
2024-11-07 13:20:00,183.9,183.92,183.68,183.72,27736.0,182.7399,182.7598,182.5213,182.5611,27736.0
2024-11-07 13:25:00,183.74,183.85,183.64,183.69,22837.0,182.5809,182.6902,182.4816,182.5312,22837.0
2024-11-07 13:30:00,183.67,183.74,183.58,183.69,17150.0,182.5114,182.5809,182.4219,182.5312,17150.0
2024-11-07 13:35:00,183.69,184.0,183.66,183.97,25702.0,182.5312,182.8393,182.5014,182.8095,25702.0
2024-11-07 13:40:00,183.94,183.98,183.78,183.78,23111.0,182.7797,182.8194,182.6207,182.6207,23111.0
2024-11-07 13:45:00,183.81,183.87,183.59,183.6,52580.0,182.6505,182.7101,182.4319,182.4418,52580.0
2024-11-07 13:50:00,183.59,183.96,183.59,183.91,65024.0,182.4319,182.7995,182.4319,182.7499,65024.0
2024-11-07 13:55:00,183.88,184.06,183.67,183.84,67338.0,182.7201,182.8989,182.5114,182.6803,67338.0
2024-11-07 14:00:00,183.84,184.27,183.67,184.24,44417.0,182.6803,183.1076,182.5114,183.0778,44417.0
2024-11-07 14:05:00,184.21,184.42,184.08,184.41,52721.0,183.048,183.2566,182.9188,183.2467,52721.0
2024-11-07 14:10:00,184.42,184.42,184.08,184.26,37497.0,183.2566,183.2566,182.9188,183.0977,37497.0
2024-11-07 14:15:00,184.3,184.62,184.3,184.46,47842.0,183.1374,183.4554,183.1374,183.2964,47842.0
2024-11-07 14:20:00,184.43,184.49,184.35,184.47,18501.0,183.2666,183.3262,183.1871,183.3063,18501.0
2024-11-07 14:25:00,184.48,184.68,184.47,184.59,45150.0,183.3163,183.515,183.3063,183.4256,45150.0
2024-11-07 14:30:00,184.6,184.82,184.59,184.78,39667.0,183.4355,183.6541,183.4256,183.6144,39667.0
2024-11-07 14:35:00,184.81,184.88,184.63,184.78,53294.0,183.6442,183.7137,183.4653,183.6144,53294.0
2024-11-07 14:40:00,184.77,184.9,184.33,184.66,106208.0,183.6044,183.7336,183.1672,183.4951,106208.0
2024-11-07 14:45:00,184.64,184.99,184.6,184.8,50412.0,183.4753,183.823,183.4355,183.6342,50412.0
2024-11-07 14:50:00,184.85,184.98,184.84,184.89,26339.0,183.6839,183.8131,183.674,183.7237,26339.0
2024-11-07 14:55:00,184.9,185.11,184.86,185.11,96752.0,183.7336,183.9423,183.6939,183.9423,96752.0
2024-11-07 15:00:00,185.1,185.18,184.79,184.79,62028.0,183.9324,184.0118,183.6243,183.6243,62028.0
2024-11-07 15:05:00,184.79,185.08,184.77,184.94,39442.0,183.6243,183.9125,183.6044,183.7734,39442.0
2024-11-07 15:10:00,184.96,185.15,184.92,185.06,45871.0,183.7932,183.982,183.7535,183.8926,45871.0
2024-11-07 15:15:00,185.06,185.37,185.06,185.28,47095.0,183.8926,184.2007,183.8926,184.1112,47095.0
2024-11-07 15:20:00,185.29,185.42,185.12,185.42,48091.0,184.1212,184.2503,183.9522,184.2503,48091.0
2024-11-07 15:25:00,185.41,185.7,185.36,185.67,52440.0,184.2404,184.5286,184.1907,184.4988,52440.0
2024-11-07 15:30:00,185.7,185.99,185.68,185.91,141648.0,184.5286,184.8167,184.5087,184.7372,141648.0
2024-11-07 15:35:00,185.93,186.04,185.77,185.9,99077.0,184.7571,184.8664,184.5981,184.7273,99077.0
2024-11-07 15:40:00,185.87,186.31,185.83,186.29,96950.0,184.6975,185.1347,184.6577,185.1148,96950.0
2024-11-07 15:45:00,186.29,186.58,186.03,186.03,125336.0,185.1148,185.403,184.8565,184.8565,125336.0
2024-11-07 15:50:00,186.03,186.4,185.81,186.34,172393.0,184.8565,185.2242,184.6379,185.1645,172393.0
2024-11-07 15:55:00,186.34,186.67,186.0,186.27,493725.0,185.1645,185.4925,184.8267,185.095,493725.0
2024-11-08 09:30:00,186.26,187.76,186.26,187.4,191773.0,185.085,186.5756,185.085,186.2178,191773.0
2024-11-08 09:35:00,187.64,188.47,187.35,187.53,119160.0,186.4563,187.2811,186.1682,186.347,119160.0
2024-11-08 09:40:00,187.44,188.11,187.26,187.46,66851.0,186.2576,186.9234,186.0787,186.2775,66851.0
2024-11-08 09:45:00,187.45,188.29,187.4,188.09,120421.0,186.2675,187.1022,186.2178,186.9035,120421.0
2024-11-08 09:50:00,188.06,188.75,188.0,188.65,65576.0,186.8737,187.5593,186.8141,187.46,65576.0
2024-11-08 09:55:00,188.66,188.66,188.09,188.28,83117.0,187.4699,187.4699,186.9035,187.0923,83117.0
2024-11-08 10:00:00,188.25,188.73,187.84,188.7,102866.0,187.0625,187.5395,186.6551,187.5096,102866.0
2024-11-08 10:05:00,188.65,188.85,188.2,188.74,124623.0,187.46,187.6587,187.0128,187.5494,124623.0
2024-11-08 10:10:00,188.72,188.8,188.33,188.49,76562.0,187.5295,187.609,187.142,187.301,76562.0
2024-11-08 10:15:00,188.5,188.75,188.31,188.61,43945.0,187.3109,187.5593,187.1221,187.4202,43945.0
2024-11-08 10:20:00,188.76,189.07,188.65,188.8,67518.0,187.5693,187.8773,187.46,187.609,67518.0
2024-11-08 10:25:00,188.76,189.03,188.67,188.89,49408.0,187.5693,187.8376,187.4798,187.6984,49408.0
2024-11-08 10:30:00,188.9,189.09,188.88,189.06,88750.0,187.7084,187.8972,187.6885,187.8674,88750.0
2024-11-08 10:35:00,189.07,189.23,188.88,188.99,112506.0,187.8773,188.0363,187.6885,187.7978,112506.0
2024-11-08 10:40:00,188.99,189.16,188.7,188.75,58649.0,187.7978,187.9667,187.5096,187.5593,58649.0
2024-11-08 10:45:00,188.75,188.75,188.33,188.53,46356.0,187.5593,187.5593,187.142,187.3407,46356.0
2024-11-08 10:50:00,188.49,189.18,188.44,188.8,49778.0,187.301,187.9866,187.2513,187.609,49778.0
2024-11-08 10:55:00,188.79,188.83,188.52,188.78,44613.0,187.5991,187.6388,187.3308,187.5891,44613.0
2024-11-08 11:00:00,188.81,189.35,188.72,189.34,101767.0,187.619,188.1555,187.5295,188.1456,101767.0
2024-11-08 11:05:00,189.36,189.69,189.32,189.59,105563.0,188.1655,188.4934,188.1257,188.394,105563.0
2024-11-08 11:10:00,189.59,189.94,189.39,189.91,95161.0,188.394,188.7418,188.1953,188.712,95161.0
2024-11-08 11:15:00,189.91,190.16,189.57,189.87,202574.0,188.712,188.9604,188.3742,188.6723,202574.0
2024-11-08 11:20:00,189.84,189.95,189.49,189.88,96891.0,188.6425,188.7518,188.2947,188.6822,96891.0
2024-11-08 11:25:00,189.91,189.91,189.34,189.64,111267.0,188.712,188.712,188.1456,188.4437,111267.0
2024-11-08 11:30:00,189.64,189.98,189.37,189.52,77022.0,188.4437,188.7816,188.1754,188.3245,77022.0
2024-11-08 11:35:00,189.49,189.53,188.6,188.7,98942.0,188.2947,188.3344,187.4103,187.5096,98942.0
2024-11-08 11:40:00,188.65,188.81,188.35,188.67,55444.0,187.46,187.619,187.1619,187.4798,55444.0
2024-11-08 11:45:00,188.73,188.91,188.64,188.78,53539.0,187.5395,187.7183,187.45,187.5891,53539.0
2024-11-08 11:50:00,188.78,188.91,188.43,188.49,33459.0,187.5891,187.7183,187.2413,187.301,33459.0
2024-11-08 11:55:00,188.44,188.88,188.44,188.45,63782.0,187.2513,187.6885,187.2513,187.2612,63782.0
2024-11-08 12:00:00,188.49,188.83,188.37,188.8,57774.0,187.301,187.6388,187.1817,187.609,57774.0
2024-11-08 12:05:00,188.79,189.54,188.77,189.54,48774.0,187.5991,188.3443,187.5792,188.3443,48774.0
2024-11-08 12:10:00,189.56,189.58,189.33,189.37,46246.0,188.3642,188.3841,188.1357,188.1754,46246.0
2024-11-08 12:15:00,189.4,189.49,188.92,189.08,37607.0,188.2052,188.2947,187.7283,187.8872,37607.0
2024-11-08 12:20:00,189.13,189.14,188.75,188.83,19536.0,187.9369,187.9469,187.5593,187.6388,19536.0
2024-11-08 12:25:00,188.84,188.88,188.52,188.57,29804.0,187.6488,187.6885,187.3308,187.3805,29804.0
2024-11-08 12:30:00,188.58,188.67,188.3,188.56,44329.0,187.3904,187.4798,187.1122,187.3705,44329.0
2024-11-08 12:35:00,188.56,188.78,188.56,188.62,36809.0,187.3705,187.5891,187.3705,187.4301,36809.0
2024-11-08 12:40:00,188.66,188.71,188.49,188.51,26396.0,187.4699,187.5196,187.301,187.3208,26396.0
2024-11-08 12:45:00,188.5,189.01,188.5,189.0,41331.0,187.3109,187.8177,187.3109,187.8078,41331.0
2024-11-08 12:50:00,188.96,189.35,188.84,188.91,58805.0,187.768,188.1555,187.6488,187.7183,58805.0
2024-11-08 12:55:00,188.91,188.91,188.64,188.69,21955.0,187.7183,187.7183,187.45,187.4997,21955.0
2024-11-08 13:00:00,188.68,188.78,188.5,188.73,25146.0,187.4898,187.5891,187.3109,187.5395,25146.0
2024-11-08 13:05:00,188.72,188.88,188.52,188.76,29293.0,187.5295,187.6885,187.3308,187.5693,29293.0
2024-11-08 13:10:00,188.78,188.9,188.72,188.89,22829.0,187.5891,187.7084,187.5295,187.6984,22829.0
2024-11-08 13:15:00,188.89,188.9,188.51,188.64,27750.0,187.6984,187.7084,187.3208,187.45,27750.0
2024-11-08 13:20:00,188.62,188.66,188.48,188.63,27614.0,187.4301,187.4699,187.291,187.4401,27614.0
2024-11-08 13:25:00,188.68,188.73,188.5,188.65,32596.0,187.4898,187.5395,187.3109,187.46,32596.0
2024-11-08 13:30:00,188.65,188.9,188.61,188.85,24788.0,187.46,187.7084,187.4202,187.6587,24788.0
2024-11-08 13:35:00,188.86,189.33,188.79,189.33,66107.0,187.6686,188.1357,187.5991,188.1357,66107.0
2024-11-08 13:40:00,189.33,189.41,189.27,189.37,34563.0,188.1357,188.2152,188.076,188.1754,34563.0
2024-11-08 13:45:00,189.34,189.48,189.24,189.38,34121.0,188.1456,188.2847,188.0462,188.1854,34121.0
2024-11-08 13:50:00,189.36,189.42,189.2,189.21,20571.0,188.1655,188.2251,188.0065,188.0164,20571.0
2024-11-08 13:55:00,189.21,189.51,189.16,189.44,38095.0,188.0164,188.3145,187.9667,188.245,38095.0
2024-11-08 14:00:00,189.43,189.5,189.29,189.48,29806.0,188.235,188.3046,188.0959,188.2847,29806.0
2024-11-08 14:05:00,189.49,189.61,189.35,189.59,45420.0,188.2947,188.4139,188.1555,188.394,45420.0
2024-11-08 14:10:00,189.6,189.84,189.58,189.74,34323.0,188.404,188.6425,188.3841,188.5431,34323.0
2024-11-08 14:15:00,189.74,189.84,189.65,189.78,28588.0,188.5431,188.6425,188.4537,188.5828,28588.0
2024-11-08 14:20:00,189.78,189.78,189.62,189.66,34260.0,188.5828,188.5828,188.4238,188.4636,34260.0
2024-11-08 14:25:00,189.63,189.71,189.59,189.66,28489.0,188.4338,188.5133,188.394,188.4636,28489.0
2024-11-08 14:30:00,189.66,189.92,189.63,189.83,40256.0,188.4636,188.7219,188.4338,188.6325,40256.0
2024-11-08 14:35:00,189.84,189.94,189.71,189.89,42929.0,188.6425,188.7418,188.5133,188.6921,42929.0
2024-11-08 14:40:00,189.91,190.01,189.86,189.98,57653.0,188.712,188.8114,188.6623,188.7816,57653.0
2024-11-08 14:45:00,189.98,190.09,189.94,189.97,43410.0,188.7816,188.8909,188.7418,188.7716,43410.0
2024-11-08 14:50:00,189.96,189.98,189.76,189.77,36776.0,188.7617,188.7816,188.563,188.5729,36776.0
2024-11-08 14:55:00,189.77,189.98,189.75,189.78,38773.0,188.5729,188.7816,188.553,188.5828,38773.0
2024-11-08 15:00:00,189.78,189.79,189.5,189.64,41384.0,188.5828,188.5928,188.3046,188.4437,41384.0
2024-11-08 15:05:00,189.67,189.78,189.6,189.63,52987.0,188.4735,188.5828,188.404,188.4338,52987.0
2024-11-08 15:10:00,189.61,189.72,189.51,189.63,73724.0,188.4139,188.5232,188.3145,188.4338,73724.0
2024-11-08 15:15:00,189.64,189.8,189.56,189.56,45984.0,188.4437,188.6027,188.3642,188.3642,45984.0
2024-11-08 15:20:00,189.57,189.61,189.28,189.28,44131.0,188.3742,188.4139,188.086,188.086,44131.0
2024-11-08 15:25:00,189.28,189.42,189.01,189.06,80754.0,188.086,188.2251,187.8177,187.8674,80754.0
2024-11-08 15:30:00,189.06,189.35,189.06,189.35,84338.0,187.8674,188.1555,187.8674,188.1555,84338.0
2024-11-08 15:35:00,189.35,189.48,189.25,189.45,108233.0,188.1555,188.2847,188.0562,188.2549,108233.0
2024-11-08 15:40:00,189.44,189.44,189.26,189.3,109515.0,188.245,188.245,188.0661,188.1059,109515.0
2024-11-08 15:45:00,189.31,189.35,189.02,189.05,105843.0,188.1158,188.1555,187.8276,187.8574,105843.0
2024-11-08 15:50:00,189.05,189.25,189.0,189.2,155520.0,187.8574,188.0562,187.8078,188.0065,155520.0
2024-11-08 15:55:00,189.2,189.5,189.02,189.32,329429.0,188.0065,188.3046,187.8276,188.1257,329429.0
2024-11-11 09:30:00,191.05,191.5,190.21,190.21,151257.0,189.8448,190.292,189.0101,189.0101,151257.0
2024-11-11 09:35:00,190.36,190.74,189.91,190.0,83049.0,189.1592,189.5368,188.712,188.8014,83049.0
2024-11-11 09:40:00,189.95,190.54,189.85,189.95,51765.0,188.7518,189.338,188.6524,188.7518,51765.0
2024-11-11 09:45:00,189.96,189.97,189.17,189.25,90561.0,188.7617,188.7716,187.9767,188.0562,90561.0
2024-11-11 09:50:00,189.25,189.25,188.33,188.63,69259.0,188.0562,188.0562,187.142,187.4401,69259.0
2024-11-11 09:55:00,188.59,189.13,188.4,188.97,77678.0,187.4003,187.9369,187.2115,187.7779,77678.0
2024-11-11 10:00:00,189.01,189.06,188.03,188.18,64432.0,187.8177,187.8674,186.8439,186.9929,64432.0
2024-11-11 10:05:00,188.1,188.7,187.88,188.58,88815.0,186.9134,187.5096,186.6948,187.3904,88815.0
2024-11-11 10:10:00,188.51,188.72,188.09,188.58,60567.0,187.3208,187.5295,186.9035,187.3904,60567.0
2024-11-11 10:15:00,188.51,188.65,187.84,187.87,73091.0,187.3208,187.46,186.6551,186.6849,73091.0
2024-11-11 10:20:00,187.87,189.0,187.87,188.86,107641.0,186.6849,187.8078,186.6849,187.6686,107641.0
2024-11-11 10:25:00,188.84,189.18,188.63,188.83,50108.0,187.6488,187.9866,187.4401,187.6388,50108.0
2024-11-11 10:30:00,188.83,189.59,188.81,189.44,62710.0,187.6388,188.394,187.619,188.245,62710.0
2024-11-11 10:35:00,189.5,189.94,189.29,189.91,29838.0,188.3046,188.7418,188.0959,188.712,29838.0
2024-11-11 10:40:00,189.91,190.07,189.78,189.86,41236.0,188.712,188.871,188.5828,188.6623,41236.0
2024-11-11 10:45:00,189.88,190.25,189.88,190.15,26678.0,188.6822,189.0499,188.6822,188.9505,26678.0
2024-11-11 10:50:00,190.17,190.37,190.09,190.23,22120.0,188.9704,189.1691,188.8909,189.03,22120.0
2024-11-11 10:55:00,190.28,190.36,190.12,190.19,21788.0,189.0797,189.1592,188.9207,188.9902,21788.0
2024-11-11 11:00:00,190.18,190.4,190.04,190.3,26092.0,188.9803,189.1989,188.8412,189.0996,26092.0
2024-11-11 11:05:00,190.27,190.35,190.01,190.21,26924.0,189.0697,189.1492,188.8114,189.0101,26924.0
2024-11-11 11:10:00,190.14,190.24,189.99,190.16,36713.0,188.9406,189.0399,188.7915,188.9604,36713.0
2024-11-11 11:15:00,190.21,190.23,189.88,190.21,43077.0,189.0101,189.03,188.6822,189.0101,43077.0
2024-11-11 11:20:00,190.21,190.58,190.19,190.5,28260.0,189.0101,189.3778,188.9902,189.2983,28260.0
2024-11-11 11:25:00,190.46,190.66,190.31,190.48,43424.0,189.2585,189.4573,189.1095,189.2784,43424.0
2024-11-11 11:30:00,190.43,190.58,190.28,190.38,33857.0,189.2287,189.3778,189.0797,189.179,33857.0
2024-11-11 11:35:00,190.41,190.52,190.25,190.4,21976.0,189.2089,189.3182,189.0499,189.1989,21976.0
2024-11-11 11:40:00,190.42,190.55,190.3,190.37,25311.0,189.2188,189.348,189.0996,189.1691,25311.0
2024-11-11 11:45:00,190.28,190.55,190.23,190.5,26541.0,189.0797,189.348,189.03,189.2983,26541.0
2024-11-11 11:50:00,190.5,190.52,190.33,190.4,16766.0,189.2983,189.3182,189.1294,189.1989,16766.0
2024-11-11 11:55:00,190.41,190.56,190.39,190.41,18725.0,189.2089,189.3579,189.189,189.2089,18725.0
2024-11-11 12:00:00,190.44,190.46,190.18,190.24,31635.0,189.2387,189.2585,188.9803,189.0399,31635.0
2024-11-11 12:05:00,190.25,190.33,190.11,190.12,32331.0,189.0499,189.1294,188.9108,188.9207,32331.0
2024-11-11 12:10:00,190.16,190.33,190.11,190.16,27310.0,188.9604,189.1294,188.9108,188.9604,27310.0
2024-11-11 12:15:00,190.16,190.26,189.84,190.25,39689.0,188.9604,189.0598,188.6425,189.0499,39689.0
2024-11-11 12:20:00,190.25,190.5,190.21,190.22,24704.0,189.0499,189.2983,189.0101,189.0201,24704.0
2024-11-11 12:25:00,190.2,190.4,190.01,190.4,33712.0,189.0002,189.1989,188.8114,189.1989,33712.0
2024-11-11 12:30:00,190.39,190.52,190.34,190.49,22009.0,189.189,189.3182,189.1393,189.2884,22009.0
2024-11-11 12:35:00,190.49,190.52,190.25,190.27,15875.0,189.2884,189.3182,189.0499,189.0697,15875.0
2024-11-11 12:40:00,190.25,190.33,190.13,190.14,15737.0,189.0499,189.1294,188.9306,188.9406,15737.0
2024-11-11 12:45:00,190.2,190.31,190.15,190.18,37381.0,189.0002,189.1095,188.9505,188.9803,37381.0
2024-11-11 12:50:00,190.18,190.31,190.02,190.23,57277.0,188.9803,189.1095,188.8213,189.03,57277.0
2024-11-11 12:55:00,190.2,190.2,189.7,189.7,19883.0,189.0002,189.0002,188.5033,188.5033,19883.0
2024-11-11 13:00:00,189.71,189.71,189.39,189.42,18072.0,188.5133,188.5133,188.1953,188.2251,18072.0
2024-11-11 13:05:00,189.42,189.59,189.39,189.48,24638.0,188.2251,188.394,188.1953,188.2847,24638.0
2024-11-11 13:10:00,189.49,189.51,189.36,189.43,19029.0,188.2947,188.3145,188.1655,188.235,19029.0
2024-11-11 13:15:00,189.43,189.48,189.2,189.21,23579.0,188.235,188.2847,188.0065,188.0164,23579.0
2024-11-11 13:20:00,189.2,189.29,189.06,189.18,45649.0,188.0065,188.0959,187.8674,187.9866,45649.0
2024-11-11 13:25:00,189.14,189.29,189.06,189.2,61112.0,187.9469,188.0959,187.8674,188.0065,61112.0
2024-11-11 13:30:00,189.25,189.32,189.03,189.07,29388.0,188.0562,188.1257,187.8376,187.8773,29388.0
2024-11-11 13:35:00,189.03,189.29,189.01,189.25,28631.0,187.8376,188.0959,187.8177,188.0562,28631.0
2024-11-11 13:40:00,189.24,189.3,189.07,189.11,35064.0,188.0462,188.1059,187.8773,187.9171,35064.0
2024-11-11 13:45:00,189.1,189.31,189.09,189.28,25187.0,187.9071,188.1158,187.8972,188.086,25187.0
2024-11-11 13:50:00,189.28,189.38,189.15,189.18,24878.0,188.086,188.1854,187.9568,187.9866,24878.0
2024-11-11 13:55:00,189.2,189.22,188.72,188.81,27185.0,188.0065,188.0264,187.5295,187.619,27185.0
2024-11-11 14:00:00,188.78,188.8,188.52,188.53,21868.0,187.5891,187.609,187.3308,187.3407,21868.0
2024-11-11 14:05:00,188.52,188.52,188.34,188.37,44810.0,187.3308,187.3308,187.1519,187.1817,44810.0
2024-11-11 14:10:00,188.37,188.45,188.18,188.18,40765.0,187.1817,187.2612,186.9929,186.9929,40765.0
2024-11-11 14:15:00,188.2,188.27,188.02,188.1,59549.0,187.0128,187.0824,186.8339,186.9134,59549.0
2024-11-11 14:20:00,188.1,188.28,187.92,188.18,63153.0,186.9134,187.0923,186.7346,186.9929,63153.0
2024-11-11 14:25:00,188.27,188.49,188.24,188.45,37256.0,187.0824,187.301,187.0525,187.2612,37256.0
2024-11-11 14:30:00,188.43,188.58,188.39,188.46,23789.0,187.2413,187.3904,187.2016,187.2712,23789.0
2024-11-11 14:35:00,188.5,188.56,188.48,188.53,17231.0,187.3109,187.3705,187.291,187.3407,17231.0
2024-11-11 14:40:00,188.55,188.56,188.37,188.43,28272.0,187.3606,187.3705,187.1817,187.2413,28272.0
2024-11-11 14:45:00,188.44,188.55,188.4,188.46,52615.0,187.2513,187.3606,187.2115,187.2712,52615.0
2024-11-11 14:50:00,188.49,188.49,188.27,188.31,28094.0,187.301,187.301,187.0824,187.1221,28094.0
2024-11-11 14:55:00,188.31,188.53,188.29,188.5,53843.0,187.1221,187.3407,187.1022,187.3109,53843.0
2024-11-11 15:00:00,188.51,188.52,188.25,188.31,35553.0,187.3208,187.3308,187.0625,187.1221,35553.0
2024-11-11 15:05:00,188.32,188.57,188.27,188.55,24539.0,187.132,187.3805,187.0824,187.3606,24539.0
2024-11-11 15:10:00,188.57,188.78,188.54,188.66,25674.0,187.3805,187.5891,187.3507,187.4699,25674.0
2024-11-11 15:15:00,188.65,188.9,188.62,188.83,31083.0,187.46,187.7084,187.4301,187.6388,31083.0
2024-11-11 15:20:00,188.83,189.06,188.79,188.96,33624.0,187.6388,187.8674,187.5991,187.768,33624.0
2024-11-11 15:25:00,188.96,188.97,188.74,188.8,33248.0,187.768,187.7779,187.5494,187.609,33248.0
2024-11-11 15:30:00,188.81,188.91,188.73,188.91,29404.0,187.619,187.7183,187.5395,187.7183,29404.0
2024-11-11 15:35:00,188.91,188.98,188.81,188.91,34512.0,187.7183,187.7879,187.619,187.7183,34512.0
2024-11-11 15:40:00,188.91,189.0,188.85,188.91,33617.0,187.7183,187.8078,187.6587,187.7183,33617.0
2024-11-11 15:45:00,188.91,189.1,188.79,189.08,44011.0,187.7183,187.9071,187.5991,187.8872,44011.0
2024-11-11 15:50:00,189.1,189.22,188.95,189.1,102900.0,187.9071,188.0264,187.7581,187.9071,102900.0
2024-11-11 15:55:00,189.1,189.22,188.99,189.18,347382.0,187.9071,188.0264,187.7978,187.9866,347382.0
2024-11-12 09:30:00,188.54,189.15,188.16,188.32,134788.0,187.3507,187.9568,186.9731,187.132,134788.0
2024-11-12 09:35:00,188.5,188.69,187.9,188.41,49486.0,187.3109,187.4997,186.7147,187.2215,49486.0
2024-11-12 09:40:00,188.42,188.69,188.33,188.44,24351.0,187.2314,187.4997,187.142,187.2513,24351.0
2024-11-12 09:45:00,188.38,188.39,188.04,188.39,32311.0,187.1917,187.2016,186.8538,187.2016,32311.0
2024-11-12 09:50:00,188.4,188.53,188.2,188.25,28793.0,187.2115,187.3407,187.0128,187.0625,28793.0
2024-11-12 09:55:00,188.25,188.34,188.05,188.23,29089.0,187.0625,187.1519,186.8637,187.0426,29089.0
2024-11-12 10:00:00,188.24,188.26,187.82,187.82,65839.0,187.0525,187.0724,186.6352,186.6352,65839.0
2024-11-12 10:05:00,187.84,188.06,187.68,187.71,51721.0,186.6551,186.8737,186.4961,186.5259,51721.0
2024-11-12 10:10:00,187.74,188.67,187.73,188.63,43656.0,186.5557,187.4798,186.5458,187.4401,43656.0
2024-11-12 10:15:00,188.63,188.69,188.07,188.13,62729.0,187.4401,187.4997,186.8836,186.9432,62729.0
2024-11-12 10:20:00,188.09,188.29,188.03,188.03,41898.0,186.9035,187.1022,186.8439,186.8439,41898.0
2024-11-12 10:25:00,188.05,188.26,187.91,187.94,41866.0,186.8637,187.0724,186.7246,186.7544,41866.0
2024-11-12 10:30:00,187.93,187.94,187.2,187.37,54348.0,186.7445,186.7544,186.0191,186.188,54348.0
2024-11-12 10:35:00,187.42,187.58,187.27,187.33,36833.0,186.2377,186.3967,186.0887,186.1483,36833.0
2024-11-12 10:40:00,187.46,187.66,187.2,187.42,43384.0,186.2775,186.4762,186.0191,186.2377,43384.0
2024-11-12 10:45:00,187.42,188.0,187.38,187.77,32948.0,186.2377,186.8141,186.198,186.5855,32948.0
2024-11-12 10:50:00,187.73,187.95,187.45,187.68,65747.0,186.5458,186.7644,186.2675,186.4961,65747.0
2024-11-12 10:55:00,187.67,189.8,187.57,188.99,200351.0,186.4861,188.6027,186.3868,187.7978,200351.0
2024-11-12 11:00:00,188.9,189.16,188.34,188.4,39044.0,187.7084,187.9667,187.1519,187.2115,39044.0
2024-11-12 11:05:00,188.43,188.75,188.34,188.45,25269.0,187.2413,187.5593,187.1519,187.2612,25269.0
2024-11-12 11:10:00,188.45,188.48,188.18,188.4,31277.0,187.2612,187.291,186.9929,187.2115,31277.0
2024-11-12 11:15:00,188.42,188.63,188.13,188.38,25550.0,187.2314,187.4401,186.9432,187.1917,25550.0
2024-11-12 11:20:00,188.3,188.51,188.29,188.48,17592.0,187.1122,187.3208,187.1022,187.291,17592.0
2024-11-12 11:25:00,188.52,188.6,188.33,188.37,33234.0,187.3308,187.4103,187.142,187.1817,33234.0
2024-11-12 11:30:00,188.34,188.53,188.26,188.38,27130.0,187.1519,187.3407,187.0724,187.1917,27130.0
2024-11-12 11:35:00,188.41,188.49,188.18,188.26,39434.0,187.2215,187.301,186.9929,187.0724,39434.0
2024-11-12 11:40:00,188.29,188.43,188.16,188.32,32303.0,187.1022,187.2413,186.9731,187.132,32303.0
2024-11-12 11:45:00,188.33,188.46,188.01,188.1,28244.0,187.142,187.2712,186.824,186.9134,28244.0
2024-11-12 11:50:00,188.07,188.46,187.98,188.38,41347.0,186.8836,187.2712,186.7942,187.1917,41347.0
2024-11-12 11:55:00,188.35,188.58,188.17,188.52,43859.0,187.1619,187.3904,186.983,187.3308,43859.0
2024-11-12 12:00:00,188.53,188.67,188.24,188.64,19245.0,187.3407,187.4798,187.0525,187.45,19245.0
2024-11-12 12:05:00,188.67,188.73,188.52,188.53,38228.0,187.4798,187.5395,187.3308,187.3407,38228.0
2024-11-12 12:10:00,188.53,188.8,188.4,188.78,52507.0,187.3407,187.609,187.2115,187.5891,52507.0
2024-11-12 12:15:00,188.79,188.9,188.64,188.69,17398.0,187.5991,187.7084,187.45,187.4997,17398.0
2024-11-12 12:20:00,188.73,188.9,188.72,188.77,18562.0,187.5395,187.7084,187.5295,187.5792,18562.0
2024-11-12 12:25:00,188.77,189.04,188.76,188.94,19451.0,187.5792,187.8475,187.5693,187.7481,19451.0
2024-11-12 12:30:00,188.93,189.03,188.77,188.99,25933.0,187.7382,187.8376,187.5792,187.7978,25933.0
2024-11-12 12:35:00,188.99,189.26,188.89,188.9,17933.0,187.7978,188.0661,187.6984,187.7084,17933.0
2024-11-12 12:40:00,188.9,189.04,188.52,188.57,27303.0,187.7084,187.8475,187.3308,187.3805,27303.0
2024-11-12 12:45:00,188.57,188.85,188.54,188.62,16400.0,187.3805,187.6587,187.3507,187.4301,16400.0
2024-11-12 12:50:00,188.58,188.87,188.58,188.75,32856.0,187.3904,187.6786,187.3904,187.5593,32856.0
2024-11-12 12:55:00,188.78,188.99,188.58,188.64,40816.0,187.5891,187.7978,187.3904,187.45,40816.0
2024-11-12 13:00:00,188.62,188.85,188.58,188.7,20197.0,187.4301,187.6587,187.3904,187.5096,20197.0
2024-11-12 13:05:00,188.69,188.72,188.34,188.57,8606.0,187.4997,187.5295,187.1519,187.3805,8606.0
2024-11-12 13:10:00,188.54,189.0,188.53,188.95,15645.0,187.3507,187.8078,187.3407,187.7581,15645.0
2024-11-12 13:15:00,188.99,189.08,188.78,188.93,56932.0,187.7978,187.8872,187.5891,187.7382,56932.0
2024-11-12 13:20:00,188.96,189.16,188.89,189.15,37153.0,187.768,187.9667,187.6984,187.9568,37153.0
2024-11-12 13:25:00,189.11,189.3,189.07,189.25,18708.0,187.9171,188.1059,187.8773,188.0562,18708.0
2024-11-12 13:30:00,189.3,189.79,189.3,189.49,34831.0,188.1059,188.5928,188.1059,188.2947,34831.0
2024-11-12 13:35:00,189.43,189.79,189.42,189.7,43768.0,188.235,188.5928,188.2251,188.5033,43768.0
2024-11-12 13:40:00,189.76,189.89,189.68,189.8,18812.0,188.563,188.6921,188.4835,188.6027,18812.0
2024-11-12 13:45:00,189.82,189.97,189.76,189.95,21367.0,188.6226,188.7716,188.563,188.7518,21367.0
2024-11-12 13:50:00,189.96,190.07,189.84,190.0,38316.0,188.7617,188.871,188.6425,188.8014,38316.0
2024-11-12 13:55:00,189.96,190.36,189.96,190.2,46907.0,188.7617,189.1592,188.7617,189.0002,46907.0
2024-11-12 14:00:00,190.17,190.55,190.17,190.54,18907.0,188.9704,189.348,188.9704,189.338,18907.0
2024-11-12 14:05:00,190.52,190.57,190.36,190.56,24876.0,189.3182,189.3678,189.1592,189.3579,24876.0
2024-11-12 14:10:00,190.57,190.61,190.28,190.34,18322.0,189.3678,189.4076,189.0797,189.1393,18322.0
2024-11-12 14:15:00,190.34,190.41,190.15,190.41,25895.0,189.1393,189.2089,188.9505,189.2089,25895.0
2024-11-12 14:20:00,190.34,190.36,190.05,190.26,18020.0,189.1393,189.1592,188.8511,189.0598,18020.0
2024-11-12 14:25:00,190.25,190.26,190.1,190.21,22585.0,189.0499,189.0598,188.9008,189.0101,22585.0
2024-11-12 14:30:00,190.23,190.42,190.18,190.39,20395.0,189.03,189.2188,188.9803,189.189,20395.0
2024-11-12 14:35:00,190.39,190.39,190.22,190.28,22984.0,189.189,189.189,189.0201,189.0797,22984.0
2024-11-12 14:40:00,190.27,190.46,190.13,190.35,20621.0,189.0697,189.2585,188.9306,189.1492,20621.0
2024-11-12 14:45:00,190.38,190.45,190.29,190.39,12683.0,189.179,189.2486,189.0896,189.189,12683.0
2024-11-12 14:50:00,190.35,190.55,190.32,190.41,25126.0,189.1492,189.348,189.1194,189.2089,25126.0
2024-11-12 14:55:00,190.43,190.52,190.34,190.47,19420.0,189.2287,189.3182,189.1393,189.2685,19420.0
2024-11-12 15:00:00,190.45,190.46,190.26,190.39,29568.0,189.2486,189.2585,189.0598,189.189,29568.0
2024-11-12 15:05:00,190.37,190.42,190.21,190.3,15603.0,189.1691,189.2188,189.0101,189.0996,15603.0
2024-11-12 15:10:00,190.27,190.3,190.17,190.17,17220.0,189.0697,189.0996,188.9704,188.9704,17220.0
2024-11-12 15:15:00,190.17,190.18,189.84,189.93,31946.0,188.9704,188.9803,188.6425,188.7319,31946.0
2024-11-12 15:20:00,189.94,189.98,189.78,189.89,23229.0,188.7418,188.7816,188.5828,188.6921,23229.0
2024-11-12 15:25:00,189.89,189.94,189.66,189.73,29430.0,188.6921,188.7418,188.4636,188.5331,29430.0
2024-11-12 15:30:00,189.73,189.78,189.5,189.52,37150.0,188.5331,188.5828,188.3046,188.3245,37150.0
2024-11-12 15:35:00,189.5,189.57,189.42,189.52,46252.0,188.3046,188.3742,188.2251,188.3245,46252.0
2024-11-12 15:40:00,189.5,189.68,189.41,189.57,49138.0,188.3046,188.4835,188.2152,188.3742,49138.0
2024-11-12 15:45:00,189.58,189.84,189.53,189.77,48880.0,188.3841,188.6425,188.3344,188.5729,48880.0
2024-11-12 15:50:00,189.75,189.87,189.46,189.61,85311.0,188.553,188.6723,188.2649,188.4139,85311.0
2024-11-12 15:55:00,189.59,189.64,189.47,189.61,221918.0,188.394,188.4437,188.2748,188.4139,221918.0
2024-11-13 09:30:00,189.0,189.76,188.82,189.66,129898.0,187.8078,188.563,187.6289,188.4636,129898.0
2024-11-13 09:35:00,189.79,189.79,189.2,189.47,38231.0,188.5928,188.5928,188.0065,188.2748,38231.0
2024-11-13 09:40:00,189.48,189.56,189.07,189.27,49063.0,188.2847,188.3642,187.8773,188.076,49063.0
2024-11-13 09:45:00,189.27,189.38,188.92,189.18,31850.0,188.076,188.1854,187.7283,187.9866,31850.0
2024-11-13 09:50:00,189.05,189.35,188.84,189.02,54759.0,187.8574,188.1555,187.6488,187.8276,54759.0
2024-11-13 09:55:00,188.93,189.66,188.91,189.42,42940.0,187.7382,188.4636,187.7183,188.2251,42940.0
2024-11-13 10:00:00,189.37,189.69,189.15,189.29,43015.0,188.1754,188.4934,187.9568,188.0959,43015.0
2024-11-13 10:05:00,189.33,189.44,188.78,189.07,63908.0,188.1357,188.245,187.5891,187.8773,63908.0
2024-11-13 10:10:00,189.04,189.57,189.02,189.19,58105.0,187.8475,188.3742,187.8276,187.9966,58105.0
2024-11-13 10:15:00,189.25,189.37,188.96,189.0,31849.0,188.0562,188.1754,187.768,187.8078,31849.0
2024-11-13 10:20:00,188.99,189.41,188.93,189.2,34359.0,187.7978,188.2152,187.7382,188.0065,34359.0
2024-11-13 10:25:00,189.26,189.62,189.04,189.51,25573.0,188.0661,188.4238,187.8475,188.3145,25573.0
2024-11-13 10:30:00,189.53,189.92,189.44,189.88,27110.0,188.3344,188.7219,188.245,188.6822,27110.0
2024-11-13 10:35:00,189.89,189.95,189.72,189.9,23418.0,188.6921,188.7518,188.5232,188.7021,23418.0
2024-11-13 10:40:00,189.9,190.09,189.67,189.98,24530.0,188.7021,188.8909,188.4735,188.7816,24530.0
2024-11-13 10:45:00,189.98,190.07,189.78,189.81,50046.0,188.7816,188.871,188.5828,188.6126,50046.0
2024-11-13 10:50:00,189.82,189.88,189.7,189.87,16191.0,188.6226,188.6822,188.5033,188.6723,16191.0
2024-11-13 10:55:00,189.88,190.03,189.82,189.91,27300.0,188.6822,188.8313,188.6226,188.712,27300.0
2024-11-13 11:00:00,189.91,190.06,189.87,189.91,38238.0,188.712,188.8611,188.6723,188.712,38238.0
2024-11-13 11:05:00,189.9,190.11,189.83,190.11,31694.0,188.7021,188.9108,188.6325,188.9108,31694.0
2024-11-13 11:10:00,190.09,190.35,190.03,190.34,24095.0,188.8909,189.1492,188.8313,189.1393,24095.0
2024-11-13 11:15:00,190.35,190.41,190.16,190.36,56846.0,189.1492,189.2089,188.9604,189.1592,56846.0
2024-11-13 11:20:00,190.34,190.4,190.06,190.16,41698.0,189.1393,189.1989,188.8611,188.9604,41698.0
2024-11-13 11:25:00,190.2,190.44,190.04,190.36,47077.0,189.0002,189.2387,188.8412,189.1592,47077.0
2024-11-13 11:30:00,190.42,190.75,190.4,190.58,45113.0,189.2188,189.5467,189.1989,189.3778,45113.0
2024-11-13 11:35:00,190.55,190.8,190.53,190.53,30130.0,189.348,189.5964,189.3281,189.3281,30130.0
2024-11-13 11:40:00,190.53,190.56,190.17,190.17,22241.0,189.3281,189.3579,188.9704,188.9704,22241.0
2024-11-13 11:45:00,190.2,190.53,190.16,190.43,28465.0,189.0002,189.3281,188.9604,189.2287,28465.0
2024-11-13 11:50:00,190.43,190.57,190.42,190.5,32650.0,189.2287,189.3678,189.2188,189.2983,32650.0
2024-11-13 11:55:00,190.5,190.51,190.34,190.44,20185.0,189.2983,189.3082,189.1393,189.2387,20185.0
2024-11-13 12:00:00,190.44,190.6,190.34,190.42,14156.0,189.2387,189.3977,189.1393,189.2188,14156.0
2024-11-13 12:05:00,190.42,190.53,190.39,190.5,34530.0,189.2188,189.3281,189.189,189.2983,34530.0
2024-11-13 12:10:00,190.5,190.56,190.45,190.52,38121.0,189.2983,189.3579,189.2486,189.3182,38121.0
2024-11-13 12:15:00,190.52,190.95,190.5,190.94,155207.0,189.3182,189.7455,189.2983,189.7355,155207.0
2024-11-13 12:20:00,190.91,191.06,190.86,190.98,78514.0,189.7057,189.8548,189.656,189.7753,78514.0
2024-11-13 12:25:00,190.99,191.26,190.98,191.25,22969.0,189.7852,190.0535,189.7753,190.0436,22969.0
2024-11-13 12:30:00,191.25,191.27,191.11,191.25,27575.0,190.0436,190.0634,189.9044,190.0436,27575.0
2024-11-13 12:35:00,191.26,191.26,190.98,191.07,27327.0,190.0535,190.0535,189.7753,189.8647,27327.0
2024-11-13 12:40:00,191.09,191.27,191.01,191.16,49915.0,189.8846,190.0634,189.8051,189.9541,49915.0
2024-11-13 12:45:00,191.11,191.26,191.11,191.15,29644.0,189.9044,190.0535,189.9044,189.9442,29644.0
2024-11-13 12:50:00,191.14,191.17,190.96,191.02,29962.0,189.9343,189.9641,189.7554,189.815,29962.0
2024-11-13 12:55:00,191.02,191.2,190.96,191.12,36916.0,189.815,189.9939,189.7554,189.9144,36916.0
2024-11-13 13:00:00,191.12,191.14,190.96,191.0,27454.0,189.9144,189.9343,189.7554,189.7951,27454.0
2024-11-13 13:05:00,191.0,191.27,190.95,191.2,67236.0,189.7951,190.0634,189.7455,189.9939,67236.0
2024-11-13 13:10:00,191.21,191.27,191.01,191.08,24065.0,190.0038,190.0634,189.8051,189.8746,24065.0
2024-11-13 13:15:00,191.1,191.12,191.02,191.12,13714.0,189.8945,189.9144,189.815,189.9144,13714.0
2024-11-13 13:20:00,191.15,191.32,191.14,191.29,22184.0,189.9442,190.1131,189.9343,190.0833,22184.0
2024-11-13 13:25:00,191.29,191.34,191.13,191.3,23797.0,190.0833,190.133,189.9243,190.0932,23797.0
2024-11-13 13:30:00,191.3,191.38,191.15,191.31,56382.0,190.0932,190.1727,189.9442,190.1032,56382.0
2024-11-13 13:35:00,191.31,191.67,191.29,191.67,74211.0,190.1032,190.4609,190.0833,190.4609,74211.0
2024-11-13 13:40:00,191.66,191.76,191.55,191.63,24607.0,190.451,190.5503,190.3417,190.4212,24607.0
2024-11-13 13:45:00,191.65,191.74,191.59,191.73,34172.0,190.441,190.5305,190.3814,190.5205,34172.0
2024-11-13 13:50:00,191.72,191.77,191.37,191.55,19757.0,190.5106,190.5603,190.1628,190.3417,19757.0
2024-11-13 13:55:00,191.6,191.62,191.25,191.3,18960.0,190.3914,190.4112,190.0436,190.0932,18960.0
2024-11-13 14:00:00,191.3,191.35,191.24,191.28,23945.0,190.0932,190.1429,190.0336,190.0734,23945.0
2024-11-13 14:05:00,191.3,191.3,190.84,190.88,31606.0,190.0932,190.0932,189.6361,189.6759,31606.0
2024-11-13 14:10:00,190.9,190.91,190.65,190.65,24042.0,189.6958,189.7057,189.4473,189.4473,24042.0
2024-11-13 14:15:00,190.65,190.72,189.65,189.65,127868.0,189.4473,189.5169,188.4537,188.4537,127868.0
2024-11-13 14:20:00,189.65,190.18,189.38,190.01,49114.0,188.4537,188.9803,188.1854,188.8114,49114.0
2024-11-13 14:25:00,189.98,190.17,189.86,190.05,19402.0,188.7816,188.9704,188.6623,188.8511,19402.0
2024-11-13 14:30:00,190.02,190.14,189.75,190.09,60558.0,188.8213,188.9406,188.553,188.8909,60558.0
2024-11-13 14:35:00,190.09,190.18,189.96,190.03,13282.0,188.8909,188.9803,188.7617,188.8313,13282.0
2024-11-13 14:40:00,190.05,190.18,189.9,190.05,36849.0,188.8511,188.9803,188.7021,188.8511,36849.0
2024-11-13 14:45:00,190.05,190.26,190.01,190.13,26900.0,188.8511,189.0598,188.8114,188.9306,26900.0
2024-11-13 14:50:00,190.11,190.16,190.0,190.06,17102.0,188.9108,188.9604,188.8014,188.8611,17102.0
2024-11-13 14:55:00,190.05,190.05,189.82,189.86,29373.0,188.8511,188.8511,188.6226,188.6623,29373.0
2024-11-13 15:00:00,189.86,189.91,189.53,189.59,33551.0,188.6623,188.712,188.3344,188.394,33551.0
2024-11-13 15:05:00,189.62,189.88,189.55,189.86,22117.0,188.4238,188.6822,188.3543,188.6623,22117.0
2024-11-13 15:10:00,189.89,189.99,189.8,189.89,20179.0,188.6921,188.7915,188.6027,188.6921,20179.0
2024-11-13 15:15:00,189.88,189.99,189.65,189.66,28658.0,188.6822,188.7915,188.4537,188.4636,28658.0
2024-11-13 15:20:00,189.67,189.76,189.6,189.63,24834.0,188.4735,188.563,188.404,188.4338,24834.0
2024-11-13 15:25:00,189.65,189.73,189.51,189.62,25229.0,188.4537,188.5331,188.3145,188.4238,25229.0
2024-11-13 15:30:00,189.57,189.62,189.35,189.62,36243.0,188.3742,188.4238,188.1555,188.4238,36243.0
2024-11-13 15:35:00,189.61,189.79,189.58,189.74,38598.0,188.4139,188.5928,188.3841,188.5431,38598.0
2024-11-13 15:40:00,189.74,189.83,189.62,189.71,36926.0,188.5431,188.6325,188.4238,188.5133,36926.0
2024-11-13 15:45:00,189.73,189.76,189.41,189.47,47288.0,188.5331,188.563,188.2152,188.2748,47288.0
2024-11-13 15:50:00,189.45,189.56,189.28,189.36,57655.0,188.2549,188.3642,188.086,188.1655,57655.0
2024-11-13 15:55:00,189.33,189.72,189.29,189.64,196926.0,188.1357,188.5232,188.0959,188.4437,196926.0
2024-11-14 09:30:00,188.66,189.45,188.03,188.56,143840.0,187.4699,188.2549,186.8439,187.3705,143840.0
2024-11-14 09:35:00,188.56,188.56,187.69,187.75,63019.0,187.3705,187.3705,186.506,186.5656,63019.0
2024-11-14 09:40:00,187.75,188.18,187.25,187.52,67464.0,186.5656,186.9929,186.0688,186.3371,67464.0
2024-11-14 09:45:00,187.52,187.83,187.28,187.28,46026.0,186.3371,186.6451,186.0986,186.0986,46026.0
2024-11-14 09:50:00,187.38,187.82,187.35,187.62,68415.0,186.198,186.6352,186.1682,186.4365,68415.0
2024-11-14 09:55:00,187.62,187.73,187.38,187.69,46343.0,186.4365,186.5458,186.198,186.506,46343.0
2024-11-14 10:00:00,187.69,187.75,187.34,187.5,47399.0,186.506,186.5656,186.1582,186.3172,47399.0
2024-11-14 10:05:00,187.54,187.83,187.4,187.58,39012.0,186.357,186.6451,186.2178,186.3967,39012.0
2024-11-14 10:10:00,187.54,187.76,187.39,187.74,66049.0,186.357,186.5756,186.2079,186.5557,66049.0
2024-11-14 10:15:00,187.69,187.78,187.45,187.46,72020.0,186.506,186.5954,186.2675,186.2775,72020.0
2024-11-14 10:20:00,187.46,188.0,187.46,187.97,78887.0,186.2775,186.8141,186.2775,186.7842,78887.0
2024-11-14 10:25:00,187.97,188.53,187.96,188.46,91141.0,186.7842,187.3407,186.7743,187.2712,91141.0
2024-11-14 10:30:00,188.47,188.76,188.34,188.59,67554.0,187.2811,187.5693,187.1519,187.4003,67554.0
2024-11-14 10:35:00,188.59,188.86,188.4,188.82,83302.0,187.4003,187.6686,187.2115,187.6289,83302.0
2024-11-14 10:40:00,188.82,189.13,188.76,189.11,61950.0,187.6289,187.9369,187.5693,187.9171,61950.0
2024-11-14 10:45:00,189.07,189.19,188.85,189.17,31104.0,187.8773,187.9966,187.6587,187.9767,31104.0
2024-11-14 10:50:00,189.16,189.59,189.15,189.46,61800.0,187.9667,188.394,187.9568,188.2649,61800.0
2024-11-14 10:55:00,189.5,189.57,189.21,189.36,64889.0,188.3046,188.3742,188.0164,188.1655,64889.0
2024-11-14 11:00:00,189.35,189.35,188.86,188.99,55064.0,188.1555,188.1555,187.6686,187.7978,55064.0
2024-11-14 11:05:00,189.06,189.32,189.0,189.12,33104.0,187.8674,188.1257,187.8078,187.927,33104.0
2024-11-14 11:10:00,189.11,189.32,189.02,189.13,42768.0,187.9171,188.1257,187.8276,187.9369,42768.0
2024-11-14 11:15:00,189.14,189.18,188.79,188.94,40940.0,187.9469,187.9866,187.5991,187.7481,40940.0
2024-11-14 11:20:00,188.94,188.94,188.57,188.72,17266.0,187.7481,187.7481,187.3805,187.5295,17266.0
2024-11-14 11:25:00,188.66,188.84,188.62,188.71,19210.0,187.4699,187.6488,187.4301,187.5196,19210.0
2024-11-14 11:30:00,188.69,188.95,188.54,188.58,44707.0,187.4997,187.7581,187.3507,187.3904,44707.0
2024-11-14 11:35:00,188.56,188.75,188.46,188.63,18761.0,187.3705,187.5593,187.2712,187.4401,18761.0
2024-11-14 11:40:00,188.63,188.87,188.57,188.7,21641.0,187.4401,187.6786,187.3805,187.5096,21641.0
2024-11-14 11:45:00,188.72,188.78,188.59,188.61,20859.0,187.5295,187.5891,187.4003,187.4202,20859.0
2024-11-14 11:50:00,188.62,188.7,188.41,188.42,21899.0,187.4301,187.5096,187.2215,187.2314,21899.0
2024-11-14 11:55:00,188.42,188.65,188.35,188.63,24171.0,187.2314,187.46,187.1619,187.4401,24171.0
2024-11-14 12:00:00,188.63,188.63,188.37,188.53,26779.0,187.4401,187.4401,187.1817,187.3407,26779.0
2024-11-14 12:05:00,188.52,188.52,188.21,188.21,29312.0,187.3308,187.3308,187.0227,187.0227,29312.0
2024-11-14 12:10:00,188.24,188.42,188.14,188.14,21939.0,187.0525,187.2314,186.9532,186.9532,21939.0
2024-11-14 12:15:00,188.14,188.16,188.03,188.09,22259.0,186.9532,186.9731,186.8439,186.9035,22259.0
2024-11-14 12:20:00,188.09,188.12,187.71,187.74,31656.0,186.9035,186.9333,186.5259,186.5557,31656.0
2024-11-14 12:25:00,187.75,187.77,187.47,187.57,31427.0,186.5656,186.5855,186.2874,186.3868,31427.0
2024-11-14 12:30:00,187.57,187.59,187.29,187.5,30174.0,186.3868,186.4066,186.1085,186.3172,30174.0
2024-11-14 12:35:00,187.52,187.68,187.47,187.61,30787.0,186.3371,186.4961,186.2874,186.4265,30787.0
2024-11-14 12:40:00,187.63,187.79,187.62,187.71,28397.0,186.4464,186.6054,186.4365,186.5259,28397.0
2024-11-14 12:45:00,187.72,187.88,187.39,187.51,25279.0,186.5358,186.6948,186.2079,186.3272,25279.0
2024-11-14 12:50:00,187.52,187.86,187.43,187.72,27191.0,186.3371,186.6749,186.2477,186.5358,27191.0
2024-11-14 12:55:00,187.72,187.87,187.72,187.8,15360.0,186.5358,186.6849,186.5358,186.6153,15360.0
2024-11-14 13:00:00,187.77,188.06,187.68,188.05,27964.0,186.5855,186.8737,186.4961,186.8637,27964.0
2024-11-14 13:05:00,188.06,188.28,188.05,188.24,14728.0,186.8737,187.0923,186.8637,187.0525,14728.0
2024-11-14 13:10:00,188.25,188.37,188.21,188.25,14245.0,187.0625,187.1817,187.0227,187.0625,14245.0
2024-11-14 13:15:00,188.25,188.39,188.19,188.23,32188.0,187.0625,187.2016,187.0029,187.0426,32188.0
2024-11-14 13:20:00,188.24,188.32,188.11,188.13,19290.0,187.0525,187.132,186.9234,186.9432,19290.0
2024-11-14 13:25:00,188.14,188.17,187.96,187.98,21886.0,186.9532,186.983,186.7743,186.7942,21886.0
2024-11-14 13:30:00,187.99,188.07,187.84,187.84,14580.0,186.8041,186.8836,186.6551,186.6551,14580.0
2024-11-14 13:35:00,187.85,187.88,187.7,187.76,21347.0,186.665,186.6948,186.516,186.5756,21347.0
2024-11-14 13:40:00,187.76,187.79,187.67,187.74,16583.0,186.5756,186.6054,186.4861,186.5557,16583.0
2024-11-14 13:45:00,187.74,187.74,187.59,187.61,19190.0,186.5557,186.5557,186.4066,186.4265,19190.0
2024-11-14 13:50:00,187.63,187.71,187.52,187.57,19196.0,186.4464,186.5259,186.3371,186.3868,19196.0
2024-11-14 13:55:00,187.58,187.58,187.36,187.37,49695.0,186.3967,186.3967,186.1781,186.188,49695.0
2024-11-14 14:00:00,187.37,187.74,187.37,187.66,75068.0,186.188,186.5557,186.188,186.4762,75068.0
2024-11-14 14:05:00,187.63,187.67,187.43,187.43,23105.0,186.4464,186.4861,186.2477,186.2477,23105.0
2024-11-14 14:10:00,187.45,187.47,187.34,187.39,30003.0,186.2675,186.2874,186.1582,186.2079,30003.0
2024-11-14 14:15:00,187.41,187.47,187.36,187.43,36113.0,186.2278,186.2874,186.1781,186.2477,36113.0
2024-11-14 14:20:00,187.43,187.45,187.28,187.4,29744.0,186.2477,186.2675,186.0986,186.2178,29744.0
2024-11-14 14:25:00,187.39,187.49,187.36,187.48,35459.0,186.2079,186.3073,186.1781,186.2973,35459.0
2024-11-14 14:30:00,187.49,187.54,187.35,187.41,40530.0,186.3073,186.357,186.1682,186.2278,40530.0
2024-11-14 14:35:00,187.41,187.42,187.31,187.38,26588.0,186.2278,186.2377,186.1284,186.198,26588.0
2024-11-14 14:40:00,187.38,187.55,187.38,187.42,26760.0,186.198,186.3669,186.198,186.2377,26760.0
2024-11-14 14:45:00,187.44,187.46,187.36,187.4,23697.0,186.2576,186.2775,186.1781,186.2178,23697.0
2024-11-14 14:50:00,187.4,187.77,187.4,187.69,80208.0,186.2178,186.5855,186.2178,186.506,80208.0
2024-11-14 14:55:00,187.69,187.74,187.52,187.58,29586.0,186.506,186.5557,186.3371,186.3967,29586.0
2024-11-14 15:00:00,187.57,187.57,187.24,187.3,42315.0,186.3868,186.3868,186.0589,186.1185,42315.0
2024-11-14 15:05:00,187.31,187.38,187.0,187.17,41085.0,186.1284,186.198,185.8204,185.9893,41085.0
2024-11-14 15:10:00,187.17,187.41,187.13,187.38,75032.0,185.9893,186.2278,185.9495,186.198,75032.0
2024-11-14 15:15:00,187.37,187.43,187.17,187.29,48687.0,186.188,186.2477,185.9893,186.1085,48687.0
2024-11-14 15:20:00,187.26,187.28,187.11,187.17,127537.0,186.0787,186.0986,185.9297,185.9893,127537.0
2024-11-14 15:25:00,187.17,187.29,187.11,187.12,149681.0,185.9893,186.1085,185.9297,185.9396,149681.0
2024-11-14 15:30:00,187.13,187.29,186.95,187.0,51678.0,185.9495,186.1085,185.7707,185.8204,51678.0
2024-11-14 15:35:00,187.0,187.05,186.83,186.91,41438.0,185.8204,185.8701,185.6514,185.7309,41438.0
2024-11-14 15:40:00,186.91,187.03,186.77,186.81,50967.0,185.7309,185.8502,185.5918,185.6316,50967.0
2024-11-14 15:45:00,186.81,186.92,186.71,186.84,51365.0,185.6316,185.7409,185.5322,185.6614,51365.0
2024-11-14 15:50:00,186.85,187.13,186.76,187.02,77696.0,185.6713,185.9495,185.5819,185.8402,77696.0
2024-11-14 15:55:00,187.05,187.12,186.89,187.07,187482.0,185.8701,185.9396,185.7111,185.8899,187482.0
2024-11-15 09:30:00,184.52,185.8,184.36,185.18,452129.0,183.356,184.6279,183.197,184.0118,452129.0
2024-11-15 09:35:00,185.23,185.76,185.22,185.44,85480.0,184.0615,184.5882,184.0516,184.2702,85480.0
2024-11-15 09:40:00,185.47,185.62,185.19,185.43,46123.0,184.3,184.4491,184.0218,184.2603,46123.0
2024-11-15 09:45:00,185.4,185.71,185.12,185.28,66230.0,184.2305,184.5385,183.9522,184.1112,66230.0
2024-11-15 09:50:00,185.17,185.24,184.6,184.61,59247.0,184.0019,184.0715,183.4355,183.4454,59247.0
2024-11-15 09:55:00,184.58,185.08,184.41,184.91,64679.0,183.4156,183.9125,183.2467,183.7436,64679.0
2024-11-15 10:00:00,184.93,185.0,183.9,183.94,76295.0,183.7634,183.833,182.7399,182.7797,76295.0
2024-11-15 10:05:00,183.99,184.32,183.81,183.89,68635.0,182.8294,183.1573,182.6505,182.73,68635.0
2024-11-15 10:10:00,183.88,183.93,183.55,183.65,60308.0,182.7201,182.7697,182.3921,182.4915,60308.0
2024-11-15 10:15:00,183.67,184.17,183.4,184.17,56168.0,182.5114,183.0082,182.2431,183.0082,56168.0
2024-11-15 10:20:00,184.15,184.19,183.86,183.89,31270.0,182.9883,183.0281,182.7002,182.73,31270.0
2024-11-15 10:25:00,183.92,184.18,183.8,183.85,36894.0,182.7598,183.0182,182.6406,182.6902,36894.0
2024-11-15 10:30:00,183.93,184.48,183.91,184.22,70182.0,182.7697,183.3163,182.7499,183.0579,70182.0
2024-11-15 10:35:00,184.18,184.5,183.94,184.16,91359.0,183.0182,183.3361,182.7797,182.9983,91359.0
2024-11-15 10:40:00,184.12,185.0,184.12,185.0,100950.0,182.9585,183.833,182.9585,183.833,100950.0
2024-11-15 10:45:00,184.96,185.01,184.62,184.65,77872.0,183.7932,183.8429,183.4554,183.4852,77872.0
2024-11-15 10:50:00,184.69,185.08,184.6,184.96,93201.0,183.5249,183.9125,183.4355,183.7932,93201.0
2024-11-15 10:55:00,184.96,185.39,184.95,185.35,67465.0,183.7932,184.2205,183.7833,184.1808,67465.0
2024-11-15 11:00:00,185.29,185.6,185.05,185.06,73658.0,184.1212,184.4292,183.8827,183.8926,73658.0
2024-11-15 11:05:00,185.1,185.29,184.6,185.08,102016.0,183.9324,184.1212,183.4355,183.9125,102016.0
2024-11-15 11:10:00,185.1,185.67,185.07,185.21,55431.0,183.9324,184.4988,183.9025,184.0417,55431.0
2024-11-15 11:15:00,185.09,185.27,184.72,184.77,23179.0,183.9224,184.1013,183.5548,183.6044,23179.0
2024-11-15 11:20:00,184.75,185.09,184.75,185.06,57024.0,183.5846,183.9224,183.5846,183.8926,57024.0
2024-11-15 11:25:00,185.06,185.18,184.86,185.12,33658.0,183.8926,184.0118,183.6939,183.9522,33658.0
2024-11-15 11:30:00,185.09,185.5,184.89,185.05,84449.0,183.9224,184.3298,183.7237,183.8827,84449.0
2024-11-15 11:35:00,185.04,185.04,184.38,184.55,29385.0,183.8727,183.8727,183.2169,183.3858,29385.0
2024-11-15 11:40:00,184.56,184.62,184.26,184.37,45431.0,183.3958,183.4554,183.0977,183.207,45431.0
2024-11-15 11:45:00,184.37,184.53,184.29,184.31,48847.0,183.207,183.3659,183.1275,183.1473,48847.0
2024-11-15 11:50:00,184.32,184.36,184.04,184.19,26808.0,183.1573,183.197,182.879,183.0281,26808.0
2024-11-15 11:55:00,184.19,184.2,183.93,183.98,34177.0,183.0281,183.038,182.7697,182.8194,34177.0
2024-11-15 12:00:00,183.96,184.09,183.95,184.03,36800.0,182.7995,182.9287,182.7896,182.8691,36800.0
2024-11-15 12:05:00,184.06,184.06,183.86,184.03,67191.0,182.8989,182.8989,182.7002,182.8691,67191.0
2024-11-15 12:10:00,184.03,184.05,183.63,183.8,42914.0,182.8691,182.889,182.4716,182.6406,42914.0
2024-11-15 12:15:00,183.8,183.86,183.67,183.77,33135.0,182.6406,182.7002,182.5114,182.6107,33135.0
2024-11-15 12:20:00,183.77,183.84,183.57,183.58,16642.0,182.6107,182.6803,182.412,182.4219,16642.0
2024-11-15 12:25:00,183.59,183.63,183.4,183.48,49064.0,182.4319,182.4716,182.2431,182.3226,49064.0
2024-11-15 12:30:00,183.49,183.51,183.27,183.47,34906.0,182.3325,182.3524,182.1139,182.3126,34906.0
2024-11-15 12:35:00,183.41,183.5,183.37,183.47,19063.0,182.253,182.3424,182.2133,182.3126,19063.0
2024-11-15 12:40:00,183.47,183.5,183.28,183.49,24848.0,182.3126,182.3424,182.1238,182.3325,24848.0
2024-11-15 12:45:00,183.5,183.92,183.42,183.5,187989.0,182.3424,182.7598,182.263,182.3424,187989.0
2024-11-15 12:50:00,183.5,183.5,183.27,183.46,17876.0,182.3424,182.3424,182.1139,182.3027,17876.0
2024-11-15 12:55:00,183.41,183.64,183.4,183.57,32654.0,182.253,182.4816,182.2431,182.412,32654.0
2024-11-15 13:00:00,183.6,183.73,183.55,183.6,87060.0,182.4418,182.571,182.3921,182.4418,87060.0
2024-11-15 13:05:00,183.6,183.6,183.17,183.56,42428.0,182.4418,182.4418,182.0145,182.4021,42428.0
2024-11-15 13:10:00,183.57,183.63,183.35,183.59,34543.0,182.412,182.4716,182.1934,182.4319,34543.0
2024-11-15 13:15:00,183.63,183.94,183.51,183.69,133494.0,182.4716,182.7797,182.3524,182.5312,133494.0
2024-11-15 13:20:00,183.73,183.85,183.51,183.55,20977.0,182.571,182.6902,182.3524,182.3921,20977.0
2024-11-15 13:25:00,183.56,183.76,183.49,183.53,16842.0,182.4021,182.6008,182.3325,182.3723,16842.0
2024-11-15 13:30:00,183.53,183.63,183.31,183.41,56610.0,182.3723,182.4716,182.1536,182.253,56610.0
2024-11-15 13:35:00,183.37,183.93,183.36,183.75,101230.0,182.2133,182.7697,182.2033,182.5909,101230.0
2024-11-15 13:40:00,183.79,183.8,183.58,183.58,52178.0,182.6306,182.6406,182.4219,182.4219,52178.0
2024-11-15 13:45:00,183.57,183.57,183.28,183.28,14366.0,182.412,182.412,182.1238,182.1238,14366.0
2024-11-15 13:50:00,183.28,183.4,183.22,183.35,14618.0,182.1238,182.2431,182.0642,182.1934,14618.0
2024-11-15 13:55:00,183.4,183.41,183.15,183.3,41420.0,182.2431,182.253,181.9947,182.1437,41420.0
2024-11-15 14:00:00,183.32,183.32,183.14,183.18,42183.0,182.1636,182.1636,181.9847,182.0245,42183.0
2024-11-15 14:05:00,183.18,183.27,182.97,182.97,107256.0,182.0245,182.1139,181.8158,181.8158,107256.0
2024-11-15 14:10:00,182.97,183.21,182.96,183.05,97439.0,181.8158,182.0543,181.8059,181.8953,97439.0
2024-11-15 14:15:00,183.05,183.31,182.96,183.3,35206.0,181.8953,182.1536,181.8059,182.1437,35206.0
2024-11-15 14:20:00,183.31,183.69,183.29,183.56,84310.0,182.1536,182.5312,182.1338,182.4021,84310.0
2024-11-15 14:25:00,183.56,183.6,183.26,183.26,34318.0,182.4021,182.4418,182.104,182.104,34318.0
2024-11-15 14:30:00,183.26,183.35,183.2,183.28,33732.0,182.104,182.1934,182.0443,182.1238,33732.0
2024-11-15 14:35:00,183.3,183.34,183.03,183.05,83092.0,182.1437,182.1835,181.8754,181.8953,83092.0
2024-11-15 14:40:00,183.08,183.3,183.04,183.21,43849.0,181.9251,182.1437,181.8853,182.0543,43849.0
2024-11-15 14:45:00,183.2,183.5,183.16,183.47,150081.0,182.0443,182.3424,182.0046,182.3126,150081.0
2024-11-15 14:50:00,183.47,183.64,183.4,183.4,28433.0,182.3126,182.4816,182.2431,182.2431,28433.0
2024-11-15 14:55:00,183.42,183.57,183.38,183.4,26835.0,182.263,182.412,182.2232,182.2431,26835.0
2024-11-15 15:00:00,183.41,183.51,183.15,183.3,52286.0,182.253,182.3524,181.9947,182.1437,52286.0
2024-11-15 15:05:00,183.3,183.44,182.98,183.12,52916.0,182.1437,182.2828,181.8257,181.9648,52916.0
2024-11-15 15:10:00,183.13,183.32,183.1,183.18,39955.0,181.9748,182.1636,181.945,182.0245,39955.0
2024-11-15 15:15:00,183.16,183.25,183.1,183.15,169417.0,182.0046,182.094,181.945,181.9947,169417.0
2024-11-15 15:20:00,183.13,183.25,182.82,182.82,47723.0,181.9748,182.094,181.6667,181.6667,47723.0
2024-11-15 15:25:00,182.86,182.99,182.76,182.78,53215.0,181.7065,181.8357,181.6071,181.627,53215.0
2024-11-15 15:30:00,182.78,183.0,182.73,183.0,74252.0,181.627,181.8456,181.5773,181.8456,74252.0
2024-11-15 15:35:00,183.0,183.08,182.76,182.78,57644.0,181.8456,181.9251,181.6071,181.627,57644.0
2024-11-15 15:40:00,182.78,182.81,182.51,182.63,119530.0,181.627,181.6568,181.3587,181.4779,119530.0
2024-11-15 15:45:00,182.62,182.64,182.33,182.4,109631.0,181.468,181.4879,181.1798,181.2494,109631.0
2024-11-15 15:50:00,182.4,183.38,182.4,183.32,197184.0,181.2494,182.2232,181.2494,182.1636,197184.0
2024-11-15 15:55:00,183.32,184.06,183.26,183.72,414304.0,182.1636,182.8989,182.104,182.5611,414304.0
2024-11-18 09:30:00,184.3,184.74,184.05,184.36,112415.0,183.1374,183.5746,182.889,183.197,112415.0
2024-11-18 09:35:00,184.37,184.45,182.98,183.0,33483.0,183.207,183.2865,181.8257,181.8456,33483.0
2024-11-18 09:40:00,182.95,183.66,182.88,183.34,25480.0,181.7959,182.5014,181.7264,182.1835,25480.0
2024-11-18 09:45:00,183.34,183.38,183.07,183.34,50956.0,182.1835,182.2232,181.9152,182.1835,50956.0
2024-11-18 09:50:00,183.34,183.64,183.13,183.56,42017.0,182.1835,182.4816,181.9748,182.4021,42017.0
2024-11-18 09:55:00,183.53,183.61,183.28,183.61,33805.0,182.3723,182.4518,182.1238,182.4518,33805.0
2024-11-18 10:00:00,183.63,184.22,183.44,184.22,34189.0,182.4716,183.0579,182.2828,183.0579,34189.0
2024-11-18 10:05:00,184.15,184.27,183.88,184.22,57713.0,182.9883,183.1076,182.7201,183.0579,57713.0
2024-11-18 10:10:00,184.25,184.3,184.09,184.3,24514.0,183.0877,183.1374,182.9287,183.1374,24514.0
2024-11-18 10:15:00,184.3,184.44,184.06,184.09,29021.0,183.1374,183.2765,182.8989,182.9287,29021.0
2024-11-18 10:20:00,184.09,184.73,184.08,184.69,50959.0,182.9287,183.5647,182.9188,183.5249,50959.0
2024-11-18 10:25:00,184.65,184.87,184.57,184.73,79805.0,183.4852,183.7038,183.4057,183.5647,79805.0
2024-11-18 10:30:00,184.73,184.91,184.68,184.9,38454.0,183.5647,183.7436,183.515,183.7336,38454.0
2024-11-18 10:35:00,184.87,184.98,184.36,184.59,29610.0,183.7038,183.8131,183.197,183.4256,29610.0
2024-11-18 10:40:00,184.58,184.93,184.57,184.89,28793.0,183.4156,183.7634,183.4057,183.7237,28793.0
2024-11-18 10:45:00,184.91,184.99,184.76,184.99,23877.0,183.7436,183.823,183.5945,183.823,23877.0
2024-11-18 10:50:00,184.97,185.14,184.85,185.11,42783.0,183.8032,183.9721,183.6839,183.9423,42783.0
2024-11-18 10:55:00,185.17,185.48,185.0,185.41,58061.0,184.0019,184.31,183.833,184.2404,58061.0
2024-11-18 11:00:00,185.44,185.58,185.32,185.4,22234.0,184.2702,184.4093,184.151,184.2305,22234.0
2024-11-18 11:05:00,185.41,185.59,185.38,185.59,52580.0,184.2404,184.4193,184.2106,184.4193,52580.0
2024-11-18 11:10:00,185.55,185.67,185.43,185.59,63870.0,184.3795,184.4988,184.2603,184.4193,63870.0
2024-11-18 11:15:00,185.62,185.77,185.59,185.63,26672.0,184.4491,184.5981,184.4193,184.459,26672.0
2024-11-18 11:20:00,185.67,185.89,185.63,185.88,28363.0,184.4988,184.7174,184.459,184.7074,28363.0
2024-11-18 11:25:00,185.88,185.89,185.63,185.67,25878.0,184.7074,184.7174,184.459,184.4988,25878.0
2024-11-18 11:30:00,185.68,186.01,185.67,185.93,21911.0,184.5087,184.8366,184.4988,184.7571,21911.0
2024-11-18 11:35:00,186.01,186.13,185.94,186.13,24363.0,184.8366,184.9559,184.7671,184.9559,24363.0
2024-11-18 11:40:00,186.08,186.18,185.98,186.1,16851.0,184.9062,185.0055,184.8068,184.926,16851.0
2024-11-18 11:45:00,186.09,186.09,185.69,185.76,34083.0,184.9161,184.9161,184.5186,184.5882,34083.0
2024-11-18 11:50:00,185.72,185.75,185.37,185.4,15449.0,184.5484,184.5783,184.2007,184.2305,15449.0
2024-11-18 11:55:00,185.38,185.38,185.16,185.16,14980.0,184.2106,184.2106,183.992,183.992,14980.0
2024-11-18 12:00:00,185.2,185.29,185.08,185.14,19368.0,184.0317,184.1212,183.9125,183.9721,19368.0
2024-11-18 12:05:00,185.13,185.14,185.0,185.06,14085.0,183.9622,183.9721,183.833,183.8926,14085.0
2024-11-18 12:10:00,185.05,185.25,185.01,185.19,12649.0,183.8827,184.0814,183.8429,184.0218,12649.0
2024-11-18 12:15:00,185.13,185.14,184.98,185.09,42635.0,183.9622,183.9721,183.8131,183.9224,42635.0
2024-11-18 12:20:00,185.05,185.25,185.04,185.21,17978.0,183.8827,184.0814,183.8727,184.0417,17978.0
2024-11-18 12:25:00,185.21,185.29,185.05,185.06,14570.0,184.0417,184.1212,183.8827,183.8926,14570.0
2024-11-18 12:30:00,185.07,185.11,184.93,185.04,11272.0,183.9025,183.9423,183.7634,183.8727,11272.0
2024-11-18 12:35:00,185.03,185.08,184.95,185.0,14226.0,183.8628,183.9125,183.7833,183.833,14226.0
2024-11-18 12:40:00,185.0,185.0,184.83,184.89,47494.0,183.833,183.833,183.6641,183.7237,47494.0
2024-11-18 12:45:00,184.89,184.97,184.82,184.94,66591.0,183.7237,183.8032,183.6541,183.7734,66591.0
2024-11-18 12:50:00,184.94,185.01,184.89,184.89,12208.0,183.7734,183.8429,183.7237,183.7237,12208.0
2024-11-18 12:55:00,184.92,185.22,184.89,185.22,16155.0,183.7535,184.0516,183.7237,184.0516,16155.0
2024-11-18 13:00:00,185.23,185.28,185.01,185.03,10174.0,184.0615,184.1112,183.8429,183.8628,10174.0
2024-11-18 13:05:00,185.03,185.17,185.03,185.13,34184.0,183.8628,184.0019,183.8628,183.9622,34184.0
2024-11-18 13:10:00,185.14,185.27,185.09,185.21,16023.0,183.9721,184.1013,183.9224,184.0417,16023.0
2024-11-18 13:15:00,185.22,185.28,185.21,185.28,16835.0,184.0516,184.1112,184.0417,184.1112,16835.0
2024-11-18 13:20:00,185.27,185.29,184.89,185.0,15206.0,184.1013,184.1212,183.7237,183.833,15206.0
2024-11-18 13:25:00,185.05,185.07,184.86,184.89,23639.0,183.8827,183.9025,183.6939,183.7237,23639.0
2024-11-18 13:30:00,185.0,185.01,184.87,184.87,13265.0,183.833,183.8429,183.7038,183.7038,13265.0
2024-11-18 13:35:00,184.9,184.93,184.83,184.83,10778.0,183.7336,183.7634,183.6641,183.6641,10778.0
2024-11-18 13:40:00,184.87,184.91,184.75,184.77,19875.0,183.7038,183.7436,183.5846,183.6044,19875.0
2024-11-18 13:45:00,184.78,184.84,184.64,184.79,23321.0,183.6144,183.674,183.4753,183.6243,23321.0
2024-11-18 13:50:00,184.81,184.93,184.77,184.9,18139.0,183.6442,183.7634,183.6044,183.7336,18139.0
2024-11-18 13:55:00,184.86,185.15,184.85,185.1,22937.0,183.6939,183.982,183.6839,183.9324,22937.0
2024-11-18 14:00:00,185.06,185.19,185.01,185.16,17720.0,183.8926,184.0218,183.8429,183.992,17720.0
2024-11-18 14:05:00,185.16,185.16,185.06,185.13,21047.0,183.992,183.992,183.8926,183.9622,21047.0
2024-11-18 14:10:00,185.12,185.12,184.93,184.96,22425.0,183.9522,183.9522,183.7634,183.7932,22425.0
2024-11-18 14:15:00,184.92,185.01,184.85,185.0,23079.0,183.7535,183.8429,183.6839,183.833,23079.0
2024-11-18 14:20:00,185.0,185.12,184.93,184.96,29165.0,183.833,183.9522,183.7634,183.7932,29165.0
2024-11-18 14:25:00,184.95,184.97,184.89,184.91,15454.0,183.7833,183.8032,183.7237,183.7436,15454.0
2024-11-18 14:30:00,184.91,184.92,184.75,184.78,17422.0,183.7436,183.7535,183.5846,183.6144,17422.0
2024-11-18 14:35:00,184.78,184.87,184.78,184.86,21652.0,183.6144,183.7038,183.6144,183.6939,21652.0
2024-11-18 14:40:00,184.87,184.96,184.84,184.91,17884.0,183.7038,183.7932,183.674,183.7436,17884.0
2024-11-18 14:45:00,184.93,185.05,184.9,184.98,16968.0,183.7634,183.8827,183.7336,183.8131,16968.0
2024-11-18 14:50:00,184.98,185.04,184.9,184.95,16413.0,183.8131,183.8727,183.7336,183.7833,16413.0
2024-11-18 14:55:00,184.94,185.04,184.92,184.98,14638.0,183.7734,183.8727,183.7535,183.8131,14638.0
2024-11-18 15:00:00,184.97,185.03,184.92,185.03,16117.0,183.8032,183.8628,183.7535,183.8628,16117.0
2024-11-18 15:05:00,185.03,185.06,184.99,185.0,12430.0,183.8628,183.8926,183.823,183.833,12430.0
2024-11-18 15:10:00,185.01,185.1,185.0,185.02,22991.0,183.8429,183.9324,183.833,183.8529,22991.0
2024-11-18 15:15:00,185.03,185.05,184.92,185.02,18257.0,183.8628,183.8827,183.7535,183.8529,18257.0
2024-11-18 15:20:00,185.01,185.03,184.91,184.97,14014.0,183.8429,183.8628,183.7436,183.8032,14014.0
2024-11-18 15:25:00,184.96,185.07,184.91,185.05,41370.0,183.7932,183.9025,183.7436,183.8827,41370.0
2024-11-18 15:30:00,185.05,185.07,184.95,185.04,28775.0,183.8827,183.9025,183.7833,183.8727,28775.0
2024-11-18 15:35:00,185.06,185.18,185.04,185.08,26945.0,183.8926,184.0118,183.8727,183.9125,26945.0
2024-11-18 15:40:00,185.1,185.39,185.09,185.38,27283.0,183.9324,184.2205,183.9224,184.2106,27283.0
2024-11-18 15:45:00,185.39,185.39,185.19,185.28,62134.0,184.2205,184.2205,184.0218,184.1112,62134.0
2024-11-18 15:50:00,185.28,185.4,185.07,185.13,98504.0,184.1112,184.2305,183.9025,183.9622,98504.0
2024-11-18 15:55:00,185.13,185.81,185.12,185.74,308579.0,183.9622,184.6379,183.9522,184.5683,308579.0
2024-11-19 09:30:00,184.89,185.45,184.32,185.18,158759.0,183.7237,184.2801,183.1573,184.0118,158759.0
2024-11-19 09:35:00,185.3,185.6,184.78,184.87,63161.0,184.1311,184.4292,183.6144,183.7038,63161.0
2024-11-19 09:40:00,184.95,185.23,184.59,185.23,36976.0,183.7833,184.0615,183.4256,184.0615,36976.0
2024-11-19 09:45:00,185.29,185.44,184.87,185.16,53800.0,184.1212,184.2702,183.7038,183.992,53800.0
2024-11-19 09:50:00,185.09,185.09,184.72,184.81,19941.0,183.9224,183.9224,183.5548,183.6442,19941.0
2024-11-19 09:55:00,184.79,184.92,184.56,184.6,13300.0,183.6243,183.7535,183.3958,183.4355,13300.0
2024-11-19 10:00:00,184.63,184.97,184.37,184.81,169053.0,183.4653,183.8032,183.207,183.6442,169053.0
2024-11-19 10:05:00,184.85,184.97,184.59,184.87,10734.0,183.6839,183.8032,183.4256,183.7038,10734.0
2024-11-19 10:10:00,184.89,185.07,184.71,185.03,33348.0,183.7237,183.9025,183.5448,183.8628,33348.0
2024-11-19 10:15:00,184.97,185.02,184.74,185.01,12799.0,183.8032,183.8529,183.5746,183.8429,12799.0
2024-11-19 10:20:00,184.91,184.98,184.8,184.95,16712.0,183.7436,183.8131,183.6342,183.7833,16712.0
2024-11-19 10:25:00,184.95,185.21,184.85,185.21,24614.0,183.7833,184.0417,183.6839,184.0417,24614.0
2024-11-19 10:30:00,185.16,185.44,185.14,185.37,20644.0,183.992,184.2702,183.9721,184.2007,20644.0
2024-11-19 10:35:00,185.3,185.35,185.14,185.33,23718.0,184.1311,184.1808,183.9721,184.1609,23718.0
2024-11-19 10:40:00,185.3,185.5,185.24,185.5,14722.0,184.1311,184.3298,184.0715,184.3298,14722.0
2024-11-19 10:45:00,185.53,185.88,185.45,185.82,34144.0,184.3596,184.7074,184.2801,184.6478,34144.0
2024-11-19 10:50:00,185.85,186.13,185.79,185.82,138212.0,184.6776,184.9559,184.618,184.6478,138212.0
2024-11-19 10:55:00,185.82,186.29,185.82,186.03,49836.0,184.6478,185.1148,184.6478,184.8565,49836.0
2024-11-19 11:00:00,186.0,186.09,185.9,186.09,20146.0,184.8267,184.9161,184.7273,184.9161,20146.0
2024-11-19 11:05:00,186.1,186.36,186.01,186.3,31698.0,184.926,185.1844,184.8366,185.1248,31698.0
2024-11-19 11:10:00,186.4,186.5,186.21,186.47,18730.0,185.2242,185.3235,185.0354,185.2937,18730.0
2024-11-19 11:15:00,186.5,186.73,186.5,186.64,22740.0,185.3235,185.5521,185.3235,185.4626,22740.0
2024-11-19 11:20:00,186.63,187.03,186.57,186.99,33622.0,185.4527,185.8502,185.3931,185.8104,33622.0
2024-11-19 11:25:00,187.0,187.1,186.79,186.95,79316.0,185.8204,185.9197,185.6117,185.7707,79316.0
2024-11-19 11:30:00,186.95,187.05,186.69,187.03,47004.0,185.7707,185.8701,185.5123,185.8502,47004.0
2024-11-19 11:35:00,187.02,187.29,187.02,187.28,22376.0,185.8402,186.1085,185.8402,186.0986,22376.0
2024-11-19 11:40:00,187.28,187.43,187.17,187.28,48244.0,186.0986,186.2477,185.9893,186.0986,48244.0
2024-11-19 11:45:00,187.26,187.48,187.11,187.37,20415.0,186.0787,186.2973,185.9297,186.188,20415.0
2024-11-19 11:50:00,187.36,187.52,187.19,187.4,23606.0,186.1781,186.3371,186.0092,186.2178,23606.0
2024-11-19 11:55:00,187.39,187.64,187.38,187.5,45106.0,186.2079,186.4563,186.198,186.3172,45106.0
2024-11-19 12:00:00,187.47,187.54,187.32,187.52,19597.0,186.2874,186.357,186.1383,186.3371,19597.0
2024-11-19 12:05:00,187.52,188.05,187.42,187.95,119879.0,186.3371,186.8637,186.2377,186.7644,119879.0
2024-11-19 12:10:00,188.0,188.07,187.69,187.7,31298.0,186.8141,186.8836,186.506,186.516,31298.0
2024-11-19 12:15:00,187.71,188.18,187.71,188.09,78752.0,186.5259,186.9929,186.5259,186.9035,78752.0
2024-11-19 12:20:00,188.09,188.09,187.72,187.72,50706.0,186.9035,186.9035,186.5358,186.5358,50706.0
2024-11-19 12:25:00,187.74,188.14,187.73,188.12,22344.0,186.5557,186.9532,186.5458,186.9333,22344.0
2024-11-19 12:30:00,188.12,188.26,187.99,188.26,21918.0,186.9333,187.0724,186.8041,187.0724,21918.0
2024-11-19 12:35:00,188.25,188.4,188.02,188.37,24600.0,187.0625,187.2115,186.8339,187.1817,24600.0
2024-11-19 12:40:00,188.39,188.55,188.33,188.35,31343.0,187.2016,187.3606,187.142,187.1619,31343.0
2024-11-19 12:45:00,188.4,188.59,188.36,188.54,30280.0,187.2115,187.4003,187.1718,187.3507,30280.0
2024-11-19 12:50:00,188.53,188.69,188.39,188.44,33725.0,187.3407,187.4997,187.2016,187.2513,33725.0
2024-11-19 12:55:00,188.46,188.56,188.42,188.52,20977.0,187.2712,187.3705,187.2314,187.3308,20977.0
2024-11-19 13:00:00,188.53,188.57,188.4,188.41,22571.0,187.3407,187.3805,187.2115,187.2215,22571.0
2024-11-19 13:05:00,188.37,188.58,188.35,188.53,18462.0,187.1817,187.3904,187.1619,187.3407,18462.0
2024-11-19 13:10:00,188.5,188.62,188.47,188.6,18999.0,187.3109,187.4301,187.2811,187.4103,18999.0
2024-11-19 13:15:00,188.61,188.61,188.34,188.37,15206.0,187.4202,187.4202,187.1519,187.1817,15206.0
2024-11-19 13:20:00,188.36,188.65,188.32,188.46,36558.0,187.1718,187.46,187.132,187.2712,36558.0
2024-11-19 13:25:00,188.46,188.51,188.17,188.17,19934.0,187.2712,187.3208,186.983,186.983,19934.0
2024-11-19 13:30:00,188.19,188.41,188.18,188.25,14478.0,187.0029,187.2215,186.9929,187.0625,14478.0
2024-11-19 13:35:00,188.25,188.58,188.18,188.45,20304.0,187.0625,187.3904,186.9929,187.2612,20304.0
2024-11-19 13:40:00,188.39,188.52,188.29,188.44,27264.0,187.2016,187.3308,187.1022,187.2513,27264.0
2024-11-19 13:45:00,188.45,188.58,188.4,188.51,21392.0,187.2612,187.3904,187.2115,187.3208,21392.0
2024-11-19 13:50:00,188.52,188.76,188.51,188.7,10478.0,187.3308,187.5693,187.3208,187.5096,10478.0
2024-11-19 13:55:00,188.69,188.75,188.59,188.65,11457.0,187.4997,187.5593,187.4003,187.46,11457.0
2024-11-19 14:00:00,188.67,188.8,188.66,188.73,26183.0,187.4798,187.609,187.4699,187.5395,26183.0
2024-11-19 14:05:00,188.75,188.76,188.61,188.62,11953.0,187.5593,187.5693,187.4202,187.4301,11953.0
2024-11-19 14:10:00,188.61,188.7,188.49,188.51,13824.0,187.4202,187.5096,187.301,187.3208,13824.0
2024-11-19 14:15:00,188.52,188.56,188.32,188.34,22869.0,187.3308,187.3705,187.132,187.1519,22869.0
2024-11-19 14:20:00,188.34,188.64,188.32,188.6,27744.0,187.1519,187.45,187.132,187.4103,27744.0
2024-11-19 14:25:00,188.58,188.6,188.4,188.4,20924.0,187.3904,187.4103,187.2115,187.2115,20924.0
2024-11-19 14:30:00,188.41,188.53,188.28,188.28,25992.0,187.2215,187.3407,187.0923,187.0923,25992.0
2024-11-19 14:35:00,188.31,188.34,188.15,188.19,55535.0,187.1221,187.1519,186.9631,187.0029,55535.0
2024-11-19 14:40:00,188.19,188.21,187.86,188.06,59816.0,187.0029,187.0227,186.6749,186.8737,59816.0
2024-11-19 14:45:00,188.07,188.11,187.95,188.03,20650.0,186.8836,186.9234,186.7644,186.8439,20650.0
2024-11-19 14:50:00,188.02,188.33,188.0,188.33,13957.0,186.8339,187.142,186.8141,187.142,13957.0
2024-11-19 14:55:00,188.3,188.35,188.23,188.25,20706.0,187.1122,187.1619,187.0426,187.0625,20706.0
2024-11-19 15:00:00,188.25,188.27,188.1,188.17,18112.0,187.0625,187.0824,186.9134,186.983,18112.0
2024-11-19 15:05:00,188.18,188.37,188.17,188.28,16604.0,186.9929,187.1817,186.983,187.0923,16604.0
2024-11-19 15:10:00,188.28,188.4,188.25,188.3,14512.0,187.0923,187.2115,187.0625,187.1122,14512.0
2024-11-19 15:15:00,188.27,188.27,188.17,188.27,19023.0,187.0824,187.0824,186.983,187.0824,19023.0
2024-11-19 15:20:00,188.29,188.37,188.19,188.21,34611.0,187.1022,187.1817,187.0029,187.0227,34611.0
2024-11-19 15:25:00,188.21,188.33,188.16,188.33,24504.0,187.0227,187.142,186.9731,187.142,24504.0
2024-11-19 15:30:00,188.31,188.5,188.28,188.5,24346.0,187.1221,187.3109,187.0923,187.3109,24346.0
2024-11-19 15:35:00,188.49,188.63,188.45,188.62,32751.0,187.301,187.4401,187.2612,187.4301,32751.0
2024-11-19 15:40:00,188.65,188.87,188.53,188.8,38400.0,187.46,187.6786,187.3407,187.609,38400.0
2024-11-19 15:45:00,188.78,189.19,188.78,189.16,79567.0,187.5891,187.9966,187.5891,187.9667,79567.0
2024-11-19 15:50:00,189.18,189.32,189.01,189.02,156798.0,187.9866,188.1257,187.8177,187.8276,156798.0
2024-11-19 15:55:00,189.02,189.18,188.88,188.91,356927.0,187.8276,187.9866,187.6885,187.7183,356927.0
2024-11-20 09:30:00,190.9,190.9,189.5,189.55,186826.0,189.6958,189.6958,188.3046,188.3543,186826.0
2024-11-20 09:35:00,189.5,189.65,189.05,189.35,23413.0,188.3046,188.4537,187.8574,188.1555,23413.0
2024-11-20 09:40:00,189.34,189.51,189.08,189.18,45890.0,188.1456,188.3145,187.8872,187.9866,45890.0
2024-11-20 09:45:00,189.13,189.25,188.71,189.02,30373.0,187.9369,188.0562,187.5196,187.8276,30373.0
2024-11-20 09:50:00,189.0,189.0,188.33,188.33,32009.0,187.8078,187.8078,187.142,187.142,32009.0
2024-11-20 09:55:00,188.29,188.52,188.19,188.31,58619.0,187.1022,187.3308,187.0029,187.1221,58619.0
2024-11-20 10:00:00,188.35,188.92,188.34,188.51,35989.0,187.1619,187.7283,187.1519,187.3208,35989.0
2024-11-20 10:05:00,188.51,188.56,188.11,188.16,35995.0,187.3208,187.3705,186.9234,186.9731,35995.0
2024-11-20 10:10:00,188.22,188.66,188.14,188.44,45250.0,187.0327,187.4699,186.9532,187.2513,45250.0
2024-11-20 10:15:00,188.44,188.5,188.11,188.26,23809.0,187.2513,187.3109,186.9234,187.0724,23809.0
2024-11-20 10:20:00,188.22,188.53,188.04,188.49,17487.0,187.0327,187.3407,186.8538,187.301,17487.0
2024-11-20 10:25:00,188.52,188.83,188.51,188.76,17713.0,187.3308,187.6388,187.3208,187.5693,17713.0
2024-11-20 10:30:00,188.7,188.89,188.63,188.73,31664.0,187.5096,187.6984,187.4401,187.5395,31664.0
2024-11-20 10:35:00,188.8,189.14,188.72,189.13,40626.0,187.609,187.9469,187.5295,187.9369,40626.0
2024-11-20 10:40:00,189.14,189.14,188.92,188.96,24913.0,187.9469,187.9469,187.7283,187.768,24913.0
2024-11-20 10:45:00,189.0,189.25,188.98,189.14,24122.0,187.8078,188.0562,187.7879,187.9469,24122.0
2024-11-20 10:50:00,189.15,189.16,188.86,188.87,23671.0,187.9568,187.9667,187.6686,187.6786,23671.0
2024-11-20 10:55:00,188.88,189.08,188.82,188.91,32411.0,187.6885,187.8872,187.6289,187.7183,32411.0
2024-11-20 11:00:00,188.94,189.04,188.83,188.87,30324.0,187.7481,187.8475,187.6388,187.6786,30324.0
2024-11-20 11:05:00,188.9,188.94,188.35,188.63,31800.0,187.7084,187.7481,187.1619,187.4401,31800.0
2024-11-20 11:10:00,188.61,188.67,188.29,188.32,33468.0,187.4202,187.4798,187.1022,187.132,33468.0
2024-11-20 11:15:00,188.31,188.36,188.11,188.18,17156.0,187.1221,187.1718,186.9234,186.9929,17156.0
2024-11-20 11:20:00,188.23,188.29,188.14,188.25,13844.0,187.0426,187.1022,186.9532,187.0625,13844.0
2024-11-20 11:25:00,188.25,188.26,188.11,188.17,14963.0,187.0625,187.0724,186.9234,186.983,14963.0
2024-11-20 11:30:00,188.18,188.2,187.94,188.06,74474.0,186.9929,187.0128,186.7544,186.8737,74474.0
2024-11-20 11:35:00,188.07,188.15,187.82,188.13,22161.0,186.8836,186.9631,186.6352,186.9432,22161.0
2024-11-20 11:40:00,188.08,188.43,188.08,188.41,23126.0,186.8936,187.2413,186.8936,187.2215,23126.0
2024-11-20 11:45:00,188.36,188.49,188.27,188.33,17953.0,187.1718,187.301,187.0824,187.142,17953.0
2024-11-20 11:50:00,188.34,188.6,188.32,188.6,18945.0,187.1519,187.4103,187.132,187.4103,18945.0
2024-11-20 11:55:00,188.61,188.92,188.61,188.86,21765.0,187.4202,187.7283,187.4202,187.6686,21765.0
2024-11-20 12:00:00,188.8,188.87,188.58,188.8,19540.0,187.609,187.6786,187.3904,187.609,19540.0
2024-11-20 12:05:00,188.8,188.8,188.61,188.7,20303.0,187.609,187.609,187.4202,187.5096,20303.0
2024-11-20 12:10:00,188.68,188.8,188.64,188.74,16766.0,187.4898,187.609,187.45,187.5494,16766.0
2024-11-20 12:15:00,188.77,188.98,188.76,188.84,45922.0,187.5792,187.7879,187.5693,187.6488,45922.0
2024-11-20 12:20:00,188.82,188.89,188.51,188.81,36000.0,187.6289,187.6984,187.3208,187.619,36000.0
2024-11-20 12:25:00,188.78,189.0,188.78,188.96,12599.0,187.5891,187.8078,187.5891,187.768,12599.0
2024-11-20 12:30:00,188.96,189.09,188.86,189.08,16224.0,187.768,187.8972,187.6686,187.8872,16224.0
2024-11-20 12:35:00,189.08,189.1,188.97,189.04,21112.0,187.8872,187.9071,187.7779,187.8475,21112.0
2024-11-20 12:40:00,189.05,189.13,188.82,188.9,28005.0,187.8574,187.9369,187.6289,187.7084,28005.0
2024-11-20 12:45:00,188.89,189.01,188.86,188.97,22735.0,187.6984,187.8177,187.6686,187.7779,22735.0
2024-11-20 12:50:00,188.98,189.08,188.74,188.74,25707.0,187.7879,187.8872,187.5494,187.5494,25707.0
2024-11-20 12:55:00,188.75,188.8,188.63,188.65,12751.0,187.5593,187.609,187.4401,187.46,12751.0
2024-11-20 13:00:00,188.66,188.8,188.66,188.73,13255.0,187.4699,187.609,187.4699,187.5395,13255.0
2024-11-20 13:05:00,188.7,188.8,188.68,188.73,22064.0,187.5096,187.609,187.4898,187.5395,22064.0
2024-11-20 13:10:00,188.68,188.71,188.6,188.66,16828.0,187.4898,187.5196,187.4103,187.4699,16828.0
2024-11-20 13:15:00,188.66,188.71,188.47,188.48,19784.0,187.4699,187.5196,187.2811,187.291,19784.0
2024-11-20 13:20:00,188.51,188.51,188.29,188.46,18803.0,187.3208,187.3208,187.1022,187.2712,18803.0
2024-11-20 13:25:00,188.47,188.67,188.45,188.63,32198.0,187.2811,187.4798,187.2612,187.4401,32198.0
2024-11-20 13:30:00,188.63,188.71,188.53,188.62,12700.0,187.4401,187.5196,187.3407,187.4301,12700.0
2024-11-20 13:35:00,188.6,188.71,188.55,188.61,9898.0,187.4103,187.5196,187.3606,187.4202,9898.0
2024-11-20 13:40:00,188.61,188.72,188.54,188.62,12120.0,187.4202,187.5295,187.3507,187.4301,12120.0
2024-11-20 13:45:00,188.62,188.62,188.37,188.52,12891.0,187.4301,187.4301,187.1817,187.3308,12891.0
2024-11-20 13:50:00,188.56,188.76,188.56,188.73,10787.0,187.3705,187.5693,187.3705,187.5395,10787.0
2024-11-20 13:55:00,188.73,188.75,188.66,188.72,12679.0,187.5395,187.5593,187.4699,187.5295,12679.0
2024-11-20 14:00:00,188.72,188.91,188.67,188.89,21089.0,187.5295,187.7183,187.4798,187.6984,21089.0
2024-11-20 14:05:00,188.86,188.96,188.71,188.73,23630.0,187.6686,187.768,187.5196,187.5395,23630.0
2024-11-20 14:10:00,188.76,188.81,188.7,188.76,15641.0,187.5693,187.619,187.5096,187.5693,15641.0
2024-11-20 14:15:00,188.75,188.9,188.75,188.86,11554.0,187.5593,187.7084,187.5593,187.6686,11554.0
2024-11-20 14:20:00,188.86,188.96,188.84,188.91,12814.0,187.6686,187.768,187.6488,187.7183,12814.0
2024-11-20 14:25:00,188.91,188.99,188.88,188.95,13769.0,187.7183,187.7978,187.6885,187.7581,13769.0
2024-11-20 14:30:00,188.95,189.13,188.91,189.12,22246.0,187.7581,187.9369,187.7183,187.927,22246.0
2024-11-20 14:35:00,189.11,189.24,189.1,189.19,13161.0,187.9171,188.0462,187.9071,187.9966,13161.0
2024-11-20 14:40:00,189.2,189.31,189.15,189.22,22129.0,188.0065,188.1158,187.9568,188.0264,22129.0
2024-11-20 14:45:00,189.23,189.44,189.22,189.37,29603.0,188.0363,188.245,188.0264,188.1754,29603.0
2024-11-20 14:50:00,189.36,189.41,189.27,189.36,37454.0,188.1655,188.2152,188.076,188.1655,37454.0
2024-11-20 14:55:00,189.37,189.61,189.35,189.59,25147.0,188.1754,188.4139,188.1555,188.394,25147.0
2024-11-20 15:00:00,189.56,189.56,189.35,189.46,21725.0,188.3642,188.3642,188.1555,188.2649,21725.0
2024-11-20 15:05:00,189.44,189.5,189.36,189.46,37880.0,188.245,188.3046,188.1655,188.2649,37880.0
2024-11-20 15:10:00,189.47,189.61,189.46,189.53,17485.0,188.2748,188.4139,188.2649,188.3344,17485.0
2024-11-20 15:15:00,189.54,189.57,189.42,189.54,30168.0,188.3443,188.3742,188.2251,188.3443,30168.0
2024-11-20 15:20:00,189.54,189.75,189.47,189.54,38136.0,188.3443,188.553,188.2748,188.3443,38136.0
2024-11-20 15:25:00,189.53,189.78,189.53,189.77,23973.0,188.3344,188.5828,188.3344,188.5729,23973.0
2024-11-20 15:30:00,189.78,190.45,189.78,190.43,41662.0,188.5828,189.2486,188.5828,189.2287,41662.0
2024-11-20 15:35:00,190.45,190.71,190.38,190.5,47005.0,189.2486,189.507,189.179,189.2983,47005.0
2024-11-20 15:40:00,190.49,190.69,190.49,190.69,32984.0,189.2884,189.4871,189.2884,189.4871,32984.0
2024-11-20 15:45:00,190.7,190.86,190.57,190.75,41327.0,189.497,189.656,189.3678,189.5467,41327.0
2024-11-20 15:50:00,190.72,190.97,190.63,190.73,93582.0,189.5169,189.7653,189.4275,189.5268,93582.0
2024-11-20 15:55:00,190.75,190.82,190.63,190.76,267117.0,189.5467,189.6163,189.4275,189.5566,267117.0
2024-11-21 09:30:00,192.36,193.85,191.94,193.58,298221.0,191.1466,192.6272,190.7292,192.3589,298221.0
2024-11-21 09:35:00,193.5,193.52,191.64,191.99,113277.0,192.2794,192.2992,190.4311,190.7789,113277.0
2024-11-21 09:40:00,191.93,192.56,191.86,192.56,74946.0,190.7193,191.3453,190.6497,191.3453,74946.0
2024-11-21 09:45:00,192.39,192.77,192.3,192.54,68396.0,191.1764,191.554,191.0869,191.3254,68396.0
2024-11-21 09:50:00,192.58,192.74,191.94,192.21,74289.0,191.3652,191.5242,190.7292,190.9975,74289.0
2024-11-21 09:55:00,192.22,192.65,191.96,192.07,54346.0,191.0074,191.4347,190.7491,190.8584,54346.0
2024-11-21 10:00:00,192.06,192.3,191.76,192.06,128583.0,190.8484,191.0869,190.5503,190.8484,128583.0
2024-11-21 10:05:00,192.02,192.37,191.99,192.23,68067.0,190.8087,191.1565,190.7789,191.0174,68067.0
2024-11-21 10:10:00,192.25,193.98,192.15,193.91,142942.0,191.0373,192.7563,190.9379,192.6868,142942.0
2024-11-21 10:15:00,193.91,194.44,193.89,194.29,116744.0,192.6868,193.2134,192.6669,193.0644,116744.0
2024-11-21 10:20:00,194.26,194.37,193.61,193.64,117741.0,193.0346,193.1439,192.3887,192.4185,117741.0
2024-11-21 10:25:00,193.7,193.88,193.0,193.25,82227.0,192.4781,192.657,191.7825,192.0309,82227.0
2024-11-21 10:30:00,193.22,193.25,192.78,192.97,114740.0,192.0011,192.0309,191.5639,191.7527,114740.0
2024-11-21 10:35:00,192.93,193.78,192.85,193.72,92060.0,191.713,192.5576,191.6335,192.498,92060.0
2024-11-21 10:40:00,193.68,194.07,193.43,193.82,62237.0,192.4582,192.8458,192.2098,192.5973,62237.0
2024-11-21 10:45:00,193.82,194.52,193.78,194.38,93417.0,192.5973,193.2929,192.5576,193.1538,93417.0
2024-11-21 10:50:00,194.38,194.74,194.29,194.73,48838.0,193.1538,193.5115,193.0644,193.5016,48838.0
2024-11-21 10:55:00,194.74,195.01,194.68,195.0,91996.0,193.5115,193.7798,193.4519,193.7699,91996.0
2024-11-21 11:00:00,195.03,195.42,195.0,195.36,62219.0,193.7997,194.1873,193.7699,194.1276,62219.0
2024-11-21 11:05:00,195.4,195.54,194.8,195.0,65790.0,194.1674,194.3065,193.5712,193.7699,65790.0
2024-11-21 11:10:00,194.98,195.16,194.79,195.05,47408.0,193.75,193.9289,193.5612,193.8196,47408.0
2024-11-21 11:15:00,195.07,195.08,194.65,194.67,52620.0,193.8395,193.8494,193.4221,193.442,52620.0
2024-11-21 11:20:00,194.71,194.94,194.66,194.94,56540.0,193.4817,193.7103,193.432,193.7103,56540.0
2024-11-21 11:25:00,194.94,195.28,194.74,195.24,77502.0,193.7103,194.0481,193.5115,194.0084,77502.0
2024-11-21 11:30:00,195.27,195.3,194.79,194.85,48208.0,194.0382,194.068,193.5612,193.6208,48208.0
2024-11-21 11:35:00,194.88,194.88,194.16,194.56,51305.0,193.6507,193.6507,192.9352,193.3327,51305.0
2024-11-21 11:40:00,194.51,194.91,194.44,194.77,47747.0,193.283,193.6805,193.2134,193.5414,47747.0
2024-11-21 11:45:00,194.8,194.9,194.54,194.73,45283.0,193.5712,193.6705,193.3128,193.5016,45283.0
2024-11-21 11:50:00,194.73,194.85,194.62,194.8,33950.0,193.5016,193.6208,193.3923,193.5712,33950.0
2024-11-21 11:55:00,194.78,194.96,194.66,194.94,45031.0,193.5513,193.7302,193.432,193.7103,45031.0
2024-11-21 12:00:00,194.95,195.08,194.79,194.98,106369.0,193.7202,193.8494,193.5612,193.75,106369.0
2024-11-21 12:05:00,194.98,195.35,194.97,195.35,50116.0,193.75,194.1177,193.7401,194.1177,50116.0
2024-11-21 12:10:00,195.36,195.5,195.23,195.33,50316.0,194.1276,194.2667,193.9985,194.0978,50316.0
2024-11-21 12:15:00,195.33,195.66,195.33,195.62,48440.0,194.0978,194.4257,194.0978,194.386,48440.0
2024-11-21 12:20:00,195.6,195.84,195.45,195.81,62323.0,194.3661,194.6046,194.2171,194.5748,62323.0
2024-11-21 12:25:00,195.74,195.99,195.62,195.8,49879.0,194.5052,194.7537,194.386,194.5649,49879.0
2024-11-21 12:30:00,195.84,195.87,195.52,195.57,51751.0,194.6046,194.6344,194.2866,194.3363,51751.0
2024-11-21 12:35:00,195.54,195.59,195.09,195.09,38274.0,194.3065,194.3562,193.8593,193.8593,38274.0
2024-11-21 12:40:00,195.13,195.27,195.04,195.06,63448.0,193.8991,194.0382,193.8097,193.8295,63448.0
2024-11-21 12:45:00,195.11,195.33,195.05,195.09,36867.0,193.8792,194.0978,193.8196,193.8593,36867.0
2024-11-21 12:50:00,195.07,195.28,195.05,195.22,43581.0,193.8395,194.0481,193.8196,193.9885,43581.0
2024-11-21 12:55:00,195.17,195.45,195.09,195.4,38085.0,193.9388,194.2171,193.8593,194.1674,38085.0
2024-11-21 13:00:00,195.42,195.53,195.07,195.07,32053.0,194.1873,194.2966,193.8395,193.8395,32053.0
2024-11-21 13:05:00,195.11,195.65,195.0,195.55,41057.0,193.8792,194.4158,193.7699,194.3164,41057.0
2024-11-21 13:10:00,195.58,195.68,195.49,195.53,28783.0,194.3462,194.4456,194.2568,194.2966,28783.0
2024-11-21 13:15:00,195.55,195.67,195.48,195.67,34852.0,194.3164,194.4357,194.2469,194.4357,34852.0
2024-11-21 13:20:00,195.68,195.93,195.56,195.74,50927.0,194.4456,194.694,194.3264,194.5052,50927.0
2024-11-21 13:25:00,195.74,195.86,195.54,195.77,54246.0,194.5052,194.6245,194.3065,194.535,54246.0
2024-11-21 13:30:00,195.78,196.04,195.77,195.91,32863.0,194.545,194.8033,194.535,194.6742,32863.0
2024-11-21 13:35:00,195.92,195.94,195.45,195.5,61545.0,194.6841,194.704,194.2171,194.2667,61545.0
2024-11-21 13:40:00,195.5,195.5,195.0,195.4,48315.0,194.2667,194.2667,193.7699,194.1674,48315.0
2024-11-21 13:45:00,195.35,195.58,195.14,195.19,118069.0,194.1177,194.3462,193.909,193.9587,118069.0
2024-11-21 13:50:00,195.19,195.22,194.8,195.01,88958.0,193.9587,193.9885,193.5712,193.7798,88958.0
2024-11-21 13:55:00,195.01,195.09,194.51,194.54,51361.0,193.7798,193.8593,193.283,193.3128,51361.0
2024-11-21 14:00:00,194.51,194.71,194.07,194.35,87424.0,193.283,193.4817,192.8458,193.124,87424.0
2024-11-21 14:05:00,194.35,194.39,193.4,193.47,67299.0,193.124,193.1638,192.18,192.2496,67299.0
2024-11-21 14:10:00,193.44,194.15,193.44,194.12,106314.0,192.2197,192.9253,192.2197,192.8955,106314.0
2024-11-21 14:15:00,194.09,194.27,193.37,193.37,51488.0,192.8656,193.0445,192.1502,192.1502,51488.0
2024-11-21 14:20:00,193.43,193.79,193.4,193.71,56304.0,192.2098,192.5675,192.18,192.488,56304.0
2024-11-21 14:25:00,193.71,194.12,193.64,193.93,62051.0,192.488,192.8955,192.4185,192.7067,62051.0
2024-11-21 14:30:00,193.87,194.27,193.76,194.27,21278.0,192.647,193.0445,192.5377,193.0445,21278.0
2024-11-21 14:35:00,194.24,194.38,194.19,194.36,38692.0,193.0147,193.1538,192.965,193.1339,38692.0
2024-11-21 14:40:00,194.38,194.45,194.1,194.38,30231.0,193.1538,193.2234,192.8756,193.1538,30231.0
2024-11-21 14:45:00,194.4,194.4,194.13,194.34,37697.0,193.1737,193.1737,192.9054,193.1141,37697.0
2024-11-21 14:50:00,194.34,194.53,194.22,194.53,29902.0,193.1141,193.3029,192.9948,193.3029,29902.0
2024-11-21 14:55:00,194.56,194.58,194.16,194.25,31408.0,193.3327,193.3526,192.9352,193.0246,31408.0
2024-11-21 15:00:00,194.25,194.41,194.16,194.18,19093.0,193.0246,193.1836,192.9352,192.9551,19093.0
2024-11-21 15:05:00,194.22,194.26,194.12,194.26,18924.0,192.9948,193.0346,192.8955,193.0346,18924.0
2024-11-21 15:10:00,194.2,194.26,193.89,193.95,32942.0,192.9749,193.0346,192.6669,192.7265,32942.0
2024-11-21 15:15:00,193.98,193.98,193.5,193.5,39585.0,192.7563,192.7563,192.2794,192.2794,39585.0
2024-11-21 15:20:00,193.53,193.93,193.5,193.81,58781.0,192.3092,192.7067,192.2794,192.5874,58781.0
2024-11-21 15:25:00,193.78,193.91,193.66,193.69,38092.0,192.5576,192.6868,192.4384,192.4682,38092.0
2024-11-21 15:30:00,193.7,193.79,193.51,193.55,44788.0,192.4781,192.5675,192.2893,192.329,44788.0
2024-11-21 15:35:00,193.58,193.59,193.18,193.32,52521.0,192.3589,192.3688,191.9614,192.1005,52521.0
2024-11-21 15:40:00,193.31,193.33,192.68,192.84,123308.0,192.0906,192.1104,191.4645,191.6235,123308.0
2024-11-21 15:45:00,192.83,193.05,192.74,192.94,94999.0,191.6136,191.8322,191.5242,191.7229,94999.0
2024-11-21 15:50:00,192.96,192.96,192.52,192.73,209426.0,191.7428,191.7428,191.3055,191.5142,209426.0
2024-11-21 15:55:00,192.74,192.81,192.12,192.44,501421.0,191.5242,191.5937,190.9081,191.2261,501421.0
2024-11-22 09:30:00,193.0,193.3,191.78,192.78,196324.0,191.7825,192.0806,190.5702,191.5639,196324.0
2024-11-22 09:35:00,192.78,192.9,192.46,192.86,47033.0,191.5639,191.6832,191.2459,191.6434,47033.0
2024-11-22 09:40:00,192.81,193.45,192.72,193.39,44051.0,191.5937,192.2297,191.5043,192.1701,44051.0
2024-11-22 09:45:00,193.45,193.76,193.36,193.52,72531.0,192.2297,192.5377,192.1402,192.2992,72531.0
2024-11-22 09:50:00,193.42,193.53,192.81,192.85,141316.0,192.1999,192.3092,191.5937,191.6335,141316.0
2024-11-22 09:55:00,192.82,193.66,192.78,193.63,48863.0,191.6037,192.4384,191.5639,192.4085,48863.0
2024-11-22 10:00:00,193.53,193.76,193.3,193.67,31438.0,192.3092,192.5377,192.0806,192.4483,31438.0
2024-11-22 10:05:00,193.64,193.64,192.95,193.16,56153.0,192.4185,192.4185,191.7328,191.9415,56153.0
2024-11-22 10:10:00,193.17,193.53,192.98,193.25,46058.0,191.9514,192.3092,191.7626,192.0309,46058.0
2024-11-22 10:15:00,193.25,193.26,192.64,192.84,64259.0,192.0309,192.0409,191.4248,191.6235,64259.0
2024-11-22 10:20:00,192.83,193.29,192.74,193.19,57736.0,191.6136,192.0707,191.5242,191.9713,57736.0
2024-11-22 10:25:00,193.13,193.19,192.82,193.08,27662.0,191.9117,191.9713,191.6037,191.862,27662.0
2024-11-22 10:30:00,193.03,193.22,192.83,193.0,36577.0,191.8123,192.0011,191.6136,191.7825,36577.0
2024-11-22 10:35:00,193.0,193.55,193.0,193.43,23453.0,191.7825,192.329,191.7825,192.2098,23453.0
2024-11-22 10:40:00,193.45,193.53,193.32,193.43,17620.0,192.2297,192.3092,192.1005,192.2098,17620.0
2024-11-22 10:45:00,193.5,194.0,193.43,193.92,29912.0,192.2794,192.7762,192.2098,192.6967,29912.0
2024-11-22 10:50:00,193.92,194.2,193.87,194.0,32687.0,192.6967,192.9749,192.647,192.7762,32687.0
2024-11-22 10:55:00,193.89,194.14,193.75,193.92,28591.0,192.6669,192.9153,192.5278,192.6967,28591.0
2024-11-22 11:00:00,193.92,194.01,193.38,193.4,20636.0,192.6967,192.7861,192.1601,192.18,20636.0
2024-11-22 11:05:00,193.36,193.41,193.07,193.17,20268.0,192.1402,192.1899,191.8521,191.9514,20268.0
2024-11-22 11:10:00,193.08,193.57,193.01,193.2,61499.0,191.862,192.3489,191.7925,191.9813,61499.0
2024-11-22 11:15:00,193.18,193.35,193.12,193.24,24309.0,191.9614,192.1303,191.9018,192.021,24309.0
2024-11-22 11:20:00,193.25,193.52,193.03,193.5,37215.0,192.0309,192.2992,191.8123,192.2794,37215.0
2024-11-22 11:25:00,193.56,193.67,193.3,193.63,16748.0,192.339,192.4483,192.0806,192.4085,16748.0
2024-11-22 11:30:00,193.63,193.88,193.6,193.68,33912.0,192.4085,192.657,192.3787,192.4582,33912.0
2024-11-22 11:35:00,193.62,193.85,193.62,193.77,31141.0,192.3986,192.6272,192.3986,192.5477,31141.0
2024-11-22 11:40:00,193.76,193.89,193.53,193.66,43089.0,192.5377,192.6669,192.3092,192.4384,43089.0
2024-11-22 11:45:00,193.66,193.69,193.32,193.58,39133.0,192.4384,192.4682,192.1005,192.3589,39133.0
2024-11-22 11:50:00,193.62,193.7,193.49,193.59,27906.0,192.3986,192.4781,192.2694,192.3688,27906.0
2024-11-22 11:55:00,193.59,193.82,193.56,193.65,23868.0,192.3688,192.5973,192.339,192.4284,23868.0
2024-11-22 12:00:00,193.61,193.63,193.37,193.56,16114.0,192.3887,192.4085,192.1502,192.339,16114.0
2024-11-22 12:05:00,193.63,193.79,193.36,193.53,33057.0,192.4085,192.5675,192.1402,192.3092,33057.0
2024-11-22 12:10:00,193.51,193.69,193.41,193.62,13181.0,192.2893,192.4682,192.1899,192.3986,13181.0
2024-11-22 12:15:00,193.61,193.84,193.58,193.73,31669.0,192.3887,192.6172,192.3589,192.5079,31669.0
2024-11-22 12:20:00,193.71,193.88,193.44,193.48,50086.0,192.488,192.657,192.2197,192.2595,50086.0
2024-11-22 12:25:00,193.43,193.71,193.43,193.65,15965.0,192.2098,192.488,192.2098,192.4284,15965.0
2024-11-22 12:30:00,193.67,194.1,193.58,193.87,125878.0,192.4483,192.8756,192.3589,192.647,125878.0
2024-11-22 12:35:00,193.89,193.89,193.31,193.43,32551.0,192.6669,192.6669,192.0906,192.2098,32551.0
2024-11-22 12:40:00,193.38,193.69,193.35,193.62,39002.0,192.1601,192.4682,192.1303,192.3986,39002.0
2024-11-22 12:45:00,193.62,193.65,193.47,193.58,18914.0,192.3986,192.4284,192.2496,192.3589,18914.0
2024-11-22 12:50:00,193.58,193.68,193.36,193.49,47029.0,192.3589,192.4582,192.1402,192.2694,47029.0
2024-11-22 12:55:00,193.51,193.62,193.41,193.5,37414.0,192.2893,192.3986,192.1899,192.2794,37414.0
2024-11-22 13:00:00,193.49,193.55,193.13,193.3,22268.0,192.2694,192.329,191.9117,192.0806,22268.0
2024-11-22 13:05:00,193.31,193.46,193.26,193.39,13398.0,192.0906,192.2396,192.0409,192.1701,13398.0
2024-11-22 13:10:00,193.41,193.43,193.2,193.34,38999.0,192.1899,192.2098,191.9813,192.1204,38999.0
2024-11-22 13:15:00,193.35,193.39,193.2,193.3,17099.0,192.1303,192.1701,191.9813,192.0806,17099.0
2024-11-22 13:20:00,193.29,193.29,192.95,193.0,26214.0,192.0707,192.0707,191.7328,191.7825,26214.0
2024-11-22 13:25:00,192.97,193.06,192.61,192.68,57888.0,191.7527,191.8421,191.395,191.4645,57888.0
2024-11-22 13:30:00,192.7,192.76,192.52,192.58,57583.0,191.4844,191.544,191.3055,191.3652,57583.0
2024-11-22 13:35:00,192.57,192.58,192.12,192.14,47548.0,191.3552,191.3652,190.9081,190.9279,47548.0
2024-11-22 13:40:00,192.16,192.24,191.84,191.95,55109.0,190.9478,191.0273,190.6298,190.7391,55109.0
2024-11-22 13:45:00,191.98,192.15,191.9,191.98,72008.0,190.769,190.9379,190.6895,190.769,72008.0
2024-11-22 13:50:00,191.98,191.98,191.52,191.75,32122.0,190.769,190.769,190.3119,190.5404,32122.0
2024-11-22 13:55:00,191.75,192.16,191.55,192.03,39242.0,190.5404,190.9478,190.3417,190.8186,39242.0
2024-11-22 14:00:00,192.06,192.12,191.81,192.08,18775.0,190.8484,190.9081,190.6,190.8683,18775.0
2024-11-22 14:05:00,192.06,192.31,191.93,192.22,25429.0,190.8484,191.0969,190.7193,191.0074,25429.0
2024-11-22 14:10:00,192.22,192.28,191.96,192.15,23362.0,191.0074,191.0671,190.7491,190.9379,23362.0
2024-11-22 14:15:00,192.15,192.15,191.86,192.06,29916.0,190.9379,190.9379,190.6497,190.8484,29916.0
2024-11-22 14:20:00,192.03,192.22,191.98,192.11,19978.0,190.8186,191.0074,190.769,190.8981,19978.0
2024-11-22 14:25:00,192.09,192.26,192.05,192.11,31018.0,190.8783,191.0472,190.8385,190.8981,31018.0
2024-11-22 14:30:00,192.08,192.24,192.01,192.12,19666.0,190.8683,191.0273,190.7988,190.9081,19666.0
2024-11-22 14:35:00,192.11,192.2,191.67,191.68,41037.0,190.8981,190.9876,190.4609,190.4708,41037.0
2024-11-22 14:40:00,191.68,191.74,191.25,191.25,90751.0,190.4708,190.5305,190.0436,190.0436,90751.0
2024-11-22 14:45:00,191.27,191.6,191.18,191.39,47775.0,190.0634,190.3914,189.974,190.1827,47775.0
2024-11-22 14:50:00,191.39,191.51,191.28,191.46,54528.0,190.1827,190.3019,190.0734,190.2522,54528.0
2024-11-22 14:55:00,191.45,191.64,191.4,191.52,64275.0,190.2423,190.4311,190.1926,190.3119,64275.0
2024-11-22 15:00:00,191.52,191.62,191.15,191.21,44382.0,190.3119,190.4112,189.9442,190.0038,44382.0
2024-11-22 15:05:00,191.23,191.49,191.14,191.16,49093.0,190.0237,190.282,189.9343,189.9541,49093.0
2024-11-22 15:10:00,191.16,191.27,191.12,191.15,31980.0,189.9541,190.0634,189.9144,189.9442,31980.0
2024-11-22 15:15:00,191.15,191.37,191.06,191.27,53919.0,189.9442,190.1628,189.8548,190.0634,53919.0
2024-11-22 15:20:00,191.25,191.31,191.1,191.25,119733.0,190.0436,190.1032,189.8945,190.0436,119733.0
2024-11-22 15:25:00,191.25,191.45,191.16,191.38,64382.0,190.0436,190.2423,189.9541,190.1727,64382.0
2024-11-22 15:30:00,191.38,191.8,191.34,191.78,32727.0,190.1727,190.5901,190.133,190.5702,32727.0
2024-11-22 15:35:00,191.76,192.06,191.76,192.01,44056.0,190.5503,190.8484,190.5503,190.7988,44056.0
2024-11-22 15:40:00,192.03,192.04,191.76,191.83,30633.0,190.8186,190.8286,190.5503,190.6199,30633.0
2024-11-22 15:45:00,191.83,192.22,191.77,192.21,65399.0,190.6199,191.0074,190.5603,190.9975,65399.0
2024-11-22 15:50:00,192.2,192.43,192.15,192.39,119109.0,190.9876,191.2161,190.9379,191.1764,119109.0
2024-11-22 15:55:00,192.4,192.66,192.2,192.25,202539.0,191.1863,191.4447,190.9876,191.0373,202539.0
2024-11-25 09:30:00,194.5,194.75,193.27,194.03,265958.0,193.2731,193.5215,192.0508,192.806,265958.0
2024-11-25 09:35:00,194.03,194.56,193.68,193.81,42568.0,192.806,193.3327,192.4582,192.5874,42568.0
2024-11-25 09:40:00,193.76,193.84,193.06,193.17,61918.0,192.5377,192.6172,191.8421,191.9514,61918.0
2024-11-25 09:45:00,193.14,193.37,192.63,192.8,32670.0,191.9216,192.1502,191.4149,191.5838,32670.0
2024-11-25 09:50:00,192.82,192.92,191.96,192.02,65988.0,191.6037,191.703,190.7491,190.8087,65988.0
2024-11-25 09:55:00,192.08,192.24,191.8,191.94,56522.0,190.8683,191.0273,190.5901,190.7292,56522.0
2024-11-25 10:00:00,191.94,191.98,191.36,191.65,77907.0,190.7292,190.769,190.1529,190.441,77907.0
2024-11-25 10:05:00,191.62,192.12,191.5,191.91,101880.0,190.4112,190.9081,190.292,190.6994,101880.0
2024-11-25 10:10:00,191.9,192.44,191.8,192.36,40799.0,190.6895,191.2261,190.5901,191.1466,40799.0
2024-11-25 10:15:00,192.42,192.69,192.09,192.12,57798.0,191.2062,191.4745,190.8783,190.9081,57798.0
2024-11-25 10:20:00,192.12,192.18,191.66,191.9,40129.0,190.9081,190.9677,190.451,190.6895,40129.0
2024-11-25 10:25:00,191.86,192.22,191.68,192.17,37935.0,190.6497,191.0074,190.4708,190.9578,37935.0
2024-11-25 10:30:00,192.18,192.39,191.65,191.65,50597.0,190.9677,191.1764,190.441,190.441,50597.0
2024-11-25 10:35:00,191.66,191.93,191.54,191.92,32843.0,190.451,190.7193,190.3317,190.7093,32843.0
2024-11-25 10:40:00,191.9,192.26,191.79,192.25,23813.0,190.6895,191.0472,190.5802,191.0373,23813.0
2024-11-25 10:45:00,192.22,192.24,191.89,192.08,38319.0,191.0074,191.0273,190.6795,190.8683,38319.0
2024-11-25 10:50:00,192.12,192.12,191.66,191.73,27478.0,190.9081,190.9081,190.451,190.5205,27478.0
2024-11-25 10:55:00,191.77,191.83,191.28,191.28,48413.0,190.5603,190.6199,190.0734,190.0734,48413.0
2024-11-25 11:00:00,191.3,191.33,190.82,190.86,68214.0,190.0932,190.1231,189.6163,189.656,68214.0
2024-11-25 11:05:00,190.84,190.86,190.18,190.24,37325.0,189.6361,189.656,188.9803,189.0399,37325.0
2024-11-25 11:10:00,190.27,190.38,190.01,190.12,46789.0,189.0697,189.179,188.8114,188.9207,46789.0
2024-11-25 11:15:00,190.16,190.16,189.73,190.0,38315.0,188.9604,188.9604,188.5331,188.8014,38315.0
2024-11-25 11:20:00,189.94,190.09,189.7,189.74,41323.0,188.7418,188.8909,188.5033,188.5431,41323.0
2024-11-25 11:25:00,189.72,190.12,189.72,189.97,66354.0,188.5232,188.9207,188.5232,188.7716,66354.0
2024-11-25 11:30:00,189.93,190.25,189.89,189.98,43449.0,188.7319,189.0499,188.6921,188.7816,43449.0
2024-11-25 11:35:00,189.98,190.26,189.79,190.21,38999.0,188.7816,189.0598,188.5928,189.0101,38999.0
2024-11-25 11:40:00,190.28,190.28,190.01,190.06,28270.0,189.0797,189.0797,188.8114,188.8611,28270.0
2024-11-25 11:45:00,190.07,190.23,189.98,190.08,18404.0,188.871,189.03,188.7816,188.8809,18404.0
2024-11-25 11:50:00,190.05,190.33,189.88,190.33,38720.0,188.8511,189.1294,188.6822,189.1294,38720.0
2024-11-25 11:55:00,190.33,190.36,190.12,190.12,18768.0,189.1294,189.1592,188.9207,188.9207,18768.0
2024-11-25 12:00:00,190.15,190.42,190.15,190.35,21115.0,188.9505,189.2188,188.9505,189.1492,21115.0
2024-11-25 12:05:00,190.42,190.42,190.11,190.11,13874.0,189.2188,189.2188,188.9108,188.9108,13874.0
2024-11-25 12:10:00,190.13,190.32,190.0,190.0,19138.0,188.9306,189.1194,188.8014,188.8014,19138.0
2024-11-25 12:15:00,190.04,190.06,189.95,189.95,16620.0,188.8412,188.8611,188.7518,188.7518,16620.0
2024-11-25 12:20:00,189.95,189.98,189.78,189.81,47879.0,188.7518,188.7816,188.5828,188.6126,47879.0
2024-11-25 12:25:00,189.84,189.97,189.73,189.97,31908.0,188.6425,188.7716,188.5331,188.7716,31908.0
2024-11-25 12:30:00,190.01,190.03,189.76,189.87,50223.0,188.8114,188.8313,188.563,188.6723,50223.0
2024-11-25 12:35:00,189.86,189.88,189.51,189.6,60056.0,188.6623,188.6822,188.3145,188.404,60056.0
2024-11-25 12:40:00,189.65,189.77,189.52,189.62,54940.0,188.4537,188.5729,188.3245,188.4238,54940.0
2024-11-25 12:45:00,189.6,190.08,189.6,190.02,32117.0,188.404,188.8809,188.404,188.8213,32117.0
2024-11-25 12:50:00,190.01,190.23,189.97,190.03,27067.0,188.8114,189.03,188.7716,188.8313,27067.0
2024-11-25 12:55:00,190.0,190.04,189.84,189.87,37996.0,188.8014,188.8412,188.6425,188.6723,37996.0
2024-11-25 13:00:00,189.88,190.05,189.8,189.94,22168.0,188.6822,188.8511,188.6027,188.7418,22168.0
2024-11-25 13:05:00,189.99,190.19,189.95,190.07,20536.0,188.7915,188.9902,188.7518,188.871,20536.0
2024-11-25 13:10:00,190.06,190.31,190.05,190.25,26731.0,188.8611,189.1095,188.8511,189.0499,26731.0
2024-11-25 13:15:00,190.24,190.33,190.21,190.29,41746.0,189.0399,189.1294,189.0101,189.0896,41746.0
2024-11-25 13:20:00,190.31,190.32,190.08,190.18,24303.0,189.1095,189.1194,188.8809,188.9803,24303.0
2024-11-25 13:25:00,190.19,190.3,190.14,190.22,14958.0,188.9902,189.0996,188.9406,189.0201,14958.0
2024-11-25 13:30:00,190.18,190.38,190.11,190.36,44563.0,188.9803,189.179,188.9108,189.1592,44563.0
2024-11-25 13:35:00,190.32,190.36,190.15,190.33,17839.0,189.1194,189.1592,188.9505,189.1294,17839.0
2024-11-25 13:40:00,190.33,190.37,189.94,190.03,38694.0,189.1294,189.1691,188.7418,188.8313,38694.0
2024-11-25 13:45:00,190.03,190.25,190.03,190.11,20493.0,188.8313,189.0499,188.8313,188.9108,20493.0
2024-11-25 13:50:00,190.03,190.07,189.89,189.98,23260.0,188.8313,188.871,188.6921,188.7816,23260.0
2024-11-25 13:55:00,190.0,190.13,189.97,190.07,22216.0,188.8014,188.9306,188.7716,188.871,22216.0
2024-11-25 14:00:00,190.05,190.05,189.79,189.81,25847.0,188.8511,188.8511,188.5928,188.6126,25847.0
2024-11-25 14:05:00,189.8,190.0,189.78,189.81,53138.0,188.6027,188.8014,188.5828,188.6126,53138.0
2024-11-25 14:10:00,189.85,189.85,189.68,189.83,57152.0,188.6524,188.6524,188.4835,188.6325,57152.0
2024-11-25 14:15:00,189.83,190.07,189.74,189.99,29732.0,188.6325,188.871,188.5431,188.7915,29732.0
2024-11-25 14:20:00,189.99,190.0,189.53,189.67,50866.0,188.7915,188.8014,188.3344,188.4735,50866.0
2024-11-25 14:25:00,189.68,189.69,189.55,189.55,28969.0,188.4835,188.4934,188.3543,188.3543,28969.0
2024-11-25 14:30:00,189.54,189.59,189.31,189.46,52833.0,188.3443,188.394,188.1158,188.2649,52833.0
2024-11-25 14:35:00,189.49,189.7,189.44,189.59,24073.0,188.2947,188.5033,188.245,188.394,24073.0
2024-11-25 14:40:00,189.57,189.63,189.43,189.62,30407.0,188.3742,188.4338,188.235,188.4238,30407.0
2024-11-25 14:45:00,189.59,189.66,189.5,189.62,39504.0,188.394,188.4636,188.3046,188.4238,39504.0
2024-11-25 14:50:00,189.63,189.64,189.51,189.51,28085.0,188.4338,188.4437,188.3145,188.3145,28085.0
2024-11-25 14:55:00,189.53,189.7,189.48,189.59,28670.0,188.3344,188.5033,188.2847,188.394,28670.0
2024-11-25 15:00:00,189.59,189.59,189.37,189.51,25234.0,188.394,188.394,188.1754,188.3145,25234.0
2024-11-25 15:05:00,189.53,189.66,189.48,189.63,29207.0,188.3344,188.4636,188.2847,188.4338,29207.0
2024-11-25 15:10:00,189.64,189.72,189.56,189.63,27084.0,188.4437,188.5232,188.3642,188.4338,27084.0
2024-11-25 15:15:00,189.62,189.77,189.45,189.48,40292.0,188.4238,188.5729,188.2549,188.2847,40292.0
2024-11-25 15:20:00,189.49,189.49,189.17,189.23,43311.0,188.2947,188.2947,187.9767,188.0363,43311.0
2024-11-25 15:25:00,189.25,189.25,189.08,189.18,40495.0,188.0562,188.0562,187.8872,187.9866,40495.0
2024-11-25 15:30:00,189.18,189.25,189.0,189.05,165745.0,187.9866,188.0562,187.8078,187.8574,165745.0
2024-11-25 15:35:00,189.07,189.25,188.92,189.06,72349.0,187.8773,188.0562,187.7283,187.8674,72349.0
2024-11-25 15:40:00,189.06,189.25,188.93,189.04,65657.0,187.8674,188.0562,187.7382,187.8475,65657.0
2024-11-25 15:45:00,189.06,189.11,188.88,189.01,54153.0,187.8674,187.9171,187.6885,187.8177,54153.0
2024-11-25 15:50:00,188.97,189.02,188.52,188.66,163190.0,187.7779,187.8276,187.3308,187.4699,163190.0
2024-11-25 15:55:00,188.66,188.71,188.08,188.09,758449.0,187.4699,187.5196,186.8936,186.9035,758449.0
2024-11-26 09:30:00,188.32,191.05,188.32,190.88,213005.0,187.132,189.8448,187.132,189.6759,213005.0
2024-11-26 09:35:00,190.82,192.4,190.81,192.18,186039.0,189.6163,191.1863,189.6063,190.9677,186039.0
2024-11-26 09:40:00,192.12,192.18,191.37,191.39,106814.0,190.9081,190.9677,190.1628,190.1827,106814.0
2024-11-26 09:45:00,191.43,191.81,191.16,191.53,57654.0,190.2224,190.6,189.9541,190.3218,57654.0
2024-11-26 09:50:00,191.53,191.78,190.98,191.05,111860.0,190.3218,190.5702,189.7753,189.8448,111860.0
2024-11-26 09:55:00,191.02,191.11,190.06,190.36,82622.0,189.815,189.9044,188.8611,189.1592,82622.0
2024-11-26 10:00:00,190.36,190.39,189.9,190.25,80266.0,189.1592,189.189,188.7021,189.0499,80266.0
2024-11-26 10:05:00,190.38,190.45,190.05,190.19,25125.0,189.179,189.2486,188.8511,188.9902,25125.0
2024-11-26 10:10:00,190.13,190.13,189.85,190.01,40815.0,188.9306,188.9306,188.6524,188.8114,40815.0
2024-11-26 10:15:00,189.98,189.98,189.48,189.56,28683.0,188.7816,188.7816,188.2847,188.3642,28683.0
2024-11-26 10:20:00,189.55,189.96,189.52,189.84,27003.0,188.3543,188.7617,188.3245,188.6425,27003.0
2024-11-26 10:25:00,189.84,190.5,189.71,190.43,51629.0,188.6425,189.2983,188.5133,189.2287,51629.0
2024-11-26 10:30:00,190.4,190.85,190.36,190.48,40221.0,189.1989,189.6461,189.1592,189.2784,40221.0
2024-11-26 10:35:00,190.4,190.66,190.29,190.64,44746.0,189.1989,189.4573,189.0896,189.4374,44746.0
2024-11-26 10:40:00,190.64,191.0,190.56,190.94,34347.0,189.4374,189.7951,189.3579,189.7355,34347.0
2024-11-26 10:45:00,190.92,191.01,190.81,190.87,44810.0,189.7156,189.8051,189.6063,189.666,44810.0
2024-11-26 10:50:00,190.86,190.89,190.66,190.77,21382.0,189.656,189.6858,189.4573,189.5666,21382.0
2024-11-26 10:55:00,190.78,191.02,190.63,190.67,29768.0,189.5765,189.815,189.4275,189.4672,29768.0
2024-11-26 11:00:00,190.67,190.79,190.57,190.63,22681.0,189.4672,189.5865,189.3678,189.4275,22681.0
2024-11-26 11:05:00,190.63,190.86,190.62,190.72,34691.0,189.4275,189.656,189.4175,189.5169,34691.0
2024-11-26 11:10:00,190.73,190.82,190.59,190.69,26201.0,189.5268,189.6163,189.3877,189.4871,26201.0
2024-11-26 11:15:00,190.67,190.76,190.47,190.5,28631.0,189.4672,189.5566,189.2685,189.2983,28631.0
2024-11-26 11:20:00,190.53,190.84,190.47,190.66,35784.0,189.3281,189.6361,189.2685,189.4573,35784.0
2024-11-26 11:25:00,190.67,190.73,190.48,190.53,25521.0,189.4672,189.5268,189.2784,189.3281,25521.0
2024-11-26 11:30:00,190.52,190.89,190.4,190.52,36854.0,189.3182,189.6858,189.1989,189.3182,36854.0
2024-11-26 11:35:00,190.5,190.61,190.4,190.58,36811.0,189.2983,189.4076,189.1989,189.3778,36811.0
2024-11-26 11:40:00,190.58,190.58,190.43,190.53,16071.0,189.3778,189.3778,189.2287,189.3281,16071.0
2024-11-26 11:45:00,190.53,190.83,190.53,190.82,18585.0,189.3281,189.6262,189.3281,189.6163,18585.0
2024-11-26 11:50:00,190.8,191.02,190.8,190.98,29174.0,189.5964,189.815,189.5964,189.7753,29174.0
2024-11-26 11:55:00,190.98,191.04,190.9,191.0,23086.0,189.7753,189.8349,189.6958,189.7951,23086.0
2024-11-26 12:00:00,190.97,191.05,190.85,191.01,39371.0,189.7653,189.8448,189.6461,189.8051,39371.0
2024-11-26 12:05:00,191.01,191.03,190.74,190.84,46405.0,189.8051,189.8249,189.5368,189.6361,46405.0
2024-11-26 12:10:00,190.84,190.84,190.3,190.35,33479.0,189.6361,189.6361,189.0996,189.1492,33479.0
2024-11-26 12:15:00,190.35,190.43,190.28,190.3,18594.0,189.1492,189.2287,189.0797,189.0996,18594.0
2024-11-26 12:20:00,190.3,190.43,190.29,190.36,21114.0,189.0996,189.2287,189.0896,189.1592,21114.0
2024-11-26 12:25:00,190.37,190.42,190.27,190.4,32829.0,189.1691,189.2188,189.0697,189.1989,32829.0
2024-11-26 12:30:00,190.4,190.44,190.29,190.38,28722.0,189.1989,189.2387,189.0896,189.179,28722.0
2024-11-26 12:35:00,190.43,190.71,190.4,190.61,22167.0,189.2287,189.507,189.1989,189.4076,22167.0
2024-11-26 12:40:00,190.65,190.97,190.64,190.94,17498.0,189.4473,189.7653,189.4374,189.7355,17498.0
2024-11-26 12:45:00,190.95,191.0,190.84,191.0,15481.0,189.7455,189.7951,189.6361,189.7951,15481.0
2024-11-26 12:50:00,190.98,191.0,190.75,190.8,13356.0,189.7753,189.7951,189.5467,189.5964,13356.0
2024-11-26 12:55:00,190.79,191.0,190.62,190.98,61002.0,189.5865,189.7951,189.4175,189.7753,61002.0
2024-11-26 13:00:00,190.98,190.99,190.6,190.74,40168.0,189.7753,189.7852,189.3977,189.5368,40168.0
2024-11-26 13:05:00,190.77,190.86,190.68,190.83,19909.0,189.5666,189.656,189.4772,189.6262,19909.0
2024-11-26 13:10:00,190.85,190.86,190.7,190.79,12214.0,189.6461,189.656,189.497,189.5865,12214.0
2024-11-26 13:15:00,190.82,190.84,190.64,190.82,21243.0,189.6163,189.6361,189.4374,189.6163,21243.0
2024-11-26 13:20:00,190.79,191.0,190.7,190.95,17145.0,189.5865,189.7951,189.497,189.7455,17145.0
2024-11-26 13:25:00,190.94,191.14,190.94,191.02,43788.0,189.7355,189.9343,189.7355,189.815,43788.0
2024-11-26 13:30:00,191.02,191.14,190.98,191.09,50470.0,189.815,189.9343,189.7753,189.8846,50470.0
2024-11-26 13:35:00,191.09,191.18,190.98,191.09,31171.0,189.8846,189.974,189.7753,189.8846,31171.0
2024-11-26 13:40:00,191.09,191.15,191.04,191.13,29167.0,189.8846,189.9442,189.8349,189.9243,29167.0
2024-11-26 13:45:00,191.12,191.12,190.83,190.89,32434.0,189.9144,189.9144,189.6262,189.6858,32434.0
2024-11-26 13:50:00,190.92,190.99,190.47,190.49,30677.0,189.7156,189.7852,189.2685,189.2884,30677.0
2024-11-26 13:55:00,190.49,190.77,190.45,190.64,47011.0,189.2884,189.5666,189.2486,189.4374,47011.0
2024-11-26 14:00:00,190.64,190.87,190.61,190.87,25212.0,189.4374,189.666,189.4076,189.666,25212.0
2024-11-26 14:05:00,190.88,190.93,190.41,190.41,49533.0,189.6759,189.7256,189.2089,189.2089,49533.0
2024-11-26 14:10:00,190.41,190.53,190.31,190.31,33135.0,189.2089,189.3281,189.1095,189.1095,33135.0
2024-11-26 14:15:00,190.34,190.43,190.29,190.4,26553.0,189.1393,189.2287,189.0896,189.1989,26553.0
2024-11-26 14:20:00,190.38,190.61,190.36,190.4,36923.0,189.179,189.4076,189.1592,189.1989,36923.0
2024-11-26 14:25:00,190.42,190.5,190.34,190.37,20159.0,189.2188,189.2983,189.1393,189.1691,20159.0
2024-11-26 14:30:00,190.39,190.42,190.17,190.28,63180.0,189.189,189.2188,188.9704,189.0797,63180.0
2024-11-26 14:35:00,190.26,190.34,190.04,190.32,53757.0,189.0598,189.1393,188.8412,189.1194,53757.0
2024-11-26 14:40:00,190.32,190.53,190.25,190.44,48075.0,189.1194,189.3281,189.0499,189.2387,48075.0
2024-11-26 14:45:00,190.46,190.48,190.23,190.43,33535.0,189.2585,189.2784,189.03,189.2287,33535.0
2024-11-26 14:50:00,190.44,190.48,190.36,190.42,26505.0,189.2387,189.2784,189.1592,189.2188,26505.0
2024-11-26 14:55:00,190.41,190.46,190.17,190.29,38944.0,189.2089,189.2585,188.9704,189.0896,38944.0
2024-11-26 15:00:00,190.3,190.51,190.28,190.51,36562.0,189.0996,189.3082,189.0797,189.3082,36562.0
2024-11-26 15:05:00,190.51,190.55,190.43,190.45,25848.0,189.3082,189.348,189.2287,189.2486,25848.0
2024-11-26 15:10:00,190.47,190.53,190.44,190.46,28816.0,189.2685,189.3281,189.2387,189.2585,28816.0
2024-11-26 15:15:00,190.48,190.52,190.45,190.49,31334.0,189.2784,189.3182,189.2486,189.2884,31334.0
2024-11-26 15:20:00,190.49,190.52,190.34,190.42,49808.0,189.2884,189.3182,189.1393,189.2188,49808.0
2024-11-26 15:25:00,190.42,190.65,190.38,190.62,50796.0,189.2188,189.4473,189.179,189.4175,50796.0
2024-11-26 15:30:00,190.64,190.77,190.57,190.68,69572.0,189.4374,189.5666,189.3678,189.4772,69572.0
2024-11-26 15:35:00,190.69,190.81,190.59,190.69,40122.0,189.4871,189.6063,189.3877,189.4871,40122.0
2024-11-26 15:40:00,190.68,190.69,190.52,190.58,75048.0,189.4772,189.4871,189.3182,189.3778,75048.0
2024-11-26 15:45:00,190.59,190.9,190.58,190.86,49082.0,189.3877,189.6958,189.3778,189.656,49082.0
2024-11-26 15:50:00,190.86,190.88,190.39,190.5,117491.0,189.656,189.6759,189.189,189.2983,117491.0
2024-11-26 15:55:00,190.52,190.63,190.31,190.35,265569.0,189.3182,189.4275,189.1095,189.1492,265569.0
2024-11-27 09:30:00,188.96,188.96,188.02,188.54,125067.0,187.768,187.768,186.8339,187.3507,125067.0
2024-11-27 09:35:00,188.43,188.61,187.85,188.12,54498.0,187.2413,187.4202,186.665,186.9333,54498.0
2024-11-27 09:40:00,188.12,188.19,187.12,187.54,38602.0,186.9333,187.0029,185.9396,186.357,38602.0
2024-11-27 09:45:00,187.52,188.39,187.44,188.2,40341.0,186.3371,187.2016,186.2576,187.0128,40341.0
2024-11-27 09:50:00,188.2,188.4,187.94,188.26,48535.0,187.0128,187.2115,186.7544,187.0724,48535.0
2024-11-27 09:55:00,188.21,188.71,187.94,188.71,58212.0,187.0227,187.5196,186.7544,187.5196,58212.0
2024-11-27 10:00:00,188.69,188.69,188.03,188.08,121859.0,187.4997,187.4997,186.8439,186.8936,121859.0
2024-11-27 10:05:00,188.09,188.39,187.98,188.29,138177.0,186.9035,187.2016,186.7942,187.1022,138177.0
2024-11-27 10:10:00,188.25,188.27,187.91,187.92,72661.0,187.0625,187.0824,186.7246,186.7346,72661.0
2024-11-27 10:15:00,187.95,188.0,187.67,187.85,55879.0,186.7644,186.8141,186.4861,186.665,55879.0
2024-11-27 10:20:00,187.87,187.98,187.42,187.43,26247.0,186.6849,186.7942,186.2377,186.2477,26247.0
2024-11-27 10:25:00,187.46,187.58,187.18,187.34,35095.0,186.2775,186.3967,185.9992,186.1582,35095.0
2024-11-27 10:30:00,187.34,187.38,186.9,186.96,63411.0,186.1582,186.198,185.721,185.7806,63411.0
2024-11-27 10:35:00,186.92,186.93,186.05,186.05,104533.0,185.7409,185.7508,184.8764,184.8764,104533.0
2024-11-27 10:40:00,186.15,186.49,186.0,186.23,32833.0,184.9757,185.3136,184.8267,185.0552,32833.0
2024-11-27 10:45:00,186.25,186.42,186.16,186.17,22049.0,185.0751,185.244,184.9857,184.9956,22049.0
2024-11-27 10:50:00,186.15,186.16,185.77,185.91,38677.0,184.9757,184.9857,184.5981,184.7372,38677.0
2024-11-27 10:55:00,185.87,186.04,185.44,185.44,40511.0,184.6975,184.8664,184.2702,184.2702,40511.0
2024-11-27 11:00:00,185.51,185.56,184.96,185.11,134031.0,184.3398,184.3895,183.7932,183.9423,134031.0
2024-11-27 11:05:00,185.12,185.3,185.1,185.18,34521.0,183.9522,184.1311,183.9324,184.0118,34521.0
2024-11-27 11:10:00,185.19,185.22,184.73,184.75,64063.0,184.0218,184.0516,183.5647,183.5846,64063.0
2024-11-27 11:15:00,184.77,184.77,184.57,184.72,52992.0,183.6044,183.6044,183.4057,183.5548,52992.0
2024-11-27 11:20:00,184.73,185.24,184.72,184.92,100301.0,183.5647,184.0715,183.5548,183.7535,100301.0
2024-11-27 11:25:00,184.96,184.98,184.43,184.56,80546.0,183.7932,183.8131,183.2666,183.3958,80546.0
2024-11-27 11:30:00,184.56,184.61,184.32,184.42,85028.0,183.3958,183.4454,183.1573,183.2566,85028.0
2024-11-27 11:35:00,184.43,184.68,184.42,184.46,56209.0,183.2666,183.515,183.2566,183.2964,56209.0
2024-11-27 11:40:00,184.45,184.56,184.07,184.18,51699.0,183.2865,183.3958,182.9089,183.0182,51699.0
2024-11-27 11:45:00,184.2,184.38,183.84,183.91,58143.0,183.038,183.2169,182.6803,182.7499,58143.0
2024-11-27 11:50:00,183.98,184.0,183.52,183.53,57270.0,182.8194,182.8393,182.3623,182.3723,57270.0
2024-11-27 11:55:00,183.56,184.0,183.55,183.99,30094.0,182.4021,182.8393,182.3921,182.8294,30094.0
2024-11-27 12:00:00,184.03,184.07,183.17,183.27,68419.0,182.8691,182.9089,182.0145,182.1139,68419.0
2024-11-27 12:05:00,183.29,183.38,183.13,183.27,47532.0,182.1338,182.2232,181.9748,182.1139,47532.0
2024-11-27 12:10:00,183.28,183.53,183.25,183.45,40645.0,182.1238,182.3723,182.094,182.2928,40645.0
2024-11-27 12:15:00,183.46,183.64,183.32,183.62,44535.0,182.3027,182.4816,182.1636,182.4617,44535.0
2024-11-27 12:20:00,183.57,183.64,183.35,183.49,32452.0,182.412,182.4816,182.1934,182.3325,32452.0
2024-11-27 12:25:00,183.49,183.66,183.49,183.58,28491.0,182.3325,182.5014,182.3325,182.4219,28491.0
2024-11-27 12:30:00,183.59,183.63,183.47,183.61,36110.0,182.4319,182.4716,182.3126,182.4518,36110.0
2024-11-27 12:35:00,183.61,183.62,183.38,183.4,35483.0,182.4518,182.4617,182.2232,182.2431,35483.0
2024-11-27 12:40:00,183.41,183.5,183.25,183.36,51370.0,182.253,182.3424,182.094,182.2033,51370.0
2024-11-27 12:45:00,183.36,183.48,183.22,183.26,52251.0,182.2033,182.3226,182.0642,182.104,52251.0
2024-11-27 12:50:00,183.27,183.3,183.11,183.11,33585.0,182.1139,182.1437,181.9549,181.9549,33585.0
2024-11-27 12:55:00,183.13,183.32,183.1,183.31,53313.0,181.9748,182.1636,181.945,182.1536,53313.0
2024-11-27 13:00:00,183.31,183.47,183.04,183.08,46443.0,182.1536,182.3126,181.8853,181.9251,46443.0
2024-11-27 13:05:00,183.08,183.23,183.07,183.08,28241.0,181.9251,182.0742,181.9152,181.9251,28241.0
2024-11-27 13:10:00,183.1,183.19,183.06,183.1,32427.0,181.945,182.0344,181.9052,181.945,32427.0
2024-11-27 13:15:00,183.08,183.44,182.89,183.27,103649.0,181.9251,182.2828,181.7363,182.1139,103649.0
2024-11-27 13:20:00,183.25,183.26,182.93,183.0,39480.0,182.094,182.104,181.776,181.8456,39480.0
2024-11-27 13:25:00,183.01,183.03,182.87,182.93,35013.0,181.8555,181.8754,181.7164,181.776,35013.0
2024-11-27 13:30:00,182.91,183.24,182.9,183.23,49397.0,181.7562,182.0841,181.7462,182.0742,49397.0
2024-11-27 13:35:00,183.24,183.25,182.93,182.93,37453.0,182.0841,182.094,181.776,181.776,37453.0
2024-11-27 13:40:00,182.97,183.05,182.86,183.02,78616.0,181.8158,181.8953,181.7065,181.8655,78616.0
2024-11-27 13:45:00,183.03,183.16,182.85,183.1,73758.0,181.8754,182.0046,181.6965,181.945,73758.0
2024-11-27 13:50:00,183.1,183.12,182.97,182.98,23479.0,181.945,181.9648,181.8158,181.8257,23479.0
2024-11-27 13:55:00,182.97,183.0,182.79,182.82,29793.0,181.8158,181.8456,181.6369,181.6667,29793.0
2024-11-27 14:00:00,182.82,182.92,182.55,182.64,77368.0,181.6667,181.7661,181.3984,181.4879,77368.0
2024-11-27 14:05:00,182.64,182.66,182.5,182.64,44429.0,181.4879,181.5077,181.3488,181.4879,44429.0
2024-11-27 14:10:00,182.65,182.75,182.37,182.52,43178.0,181.4978,181.5972,181.2196,181.3686,43178.0
2024-11-27 14:15:00,182.51,182.6,182.42,182.43,52696.0,181.3587,181.4481,181.2693,181.2792,52696.0
2024-11-27 14:20:00,182.44,182.58,182.22,182.55,73706.0,181.2891,181.4283,181.0705,181.3984,73706.0
2024-11-27 14:25:00,182.59,182.63,182.41,182.56,41520.0,181.4382,181.4779,181.2593,181.4084,41520.0
2024-11-27 14:30:00,182.53,182.65,182.46,182.57,32485.0,181.3786,181.4978,181.309,181.4183,32485.0
2024-11-27 14:35:00,182.57,182.74,182.46,182.46,36301.0,181.4183,181.5872,181.309,181.309,36301.0
2024-11-27 14:40:00,182.47,182.73,182.47,182.73,30495.0,181.3189,181.5773,181.3189,181.5773,30495.0
2024-11-27 14:45:00,182.74,182.96,182.73,182.83,41037.0,181.5872,181.8059,181.5773,181.6767,41037.0
2024-11-27 14:50:00,182.83,183.09,182.81,183.06,32681.0,181.6767,181.935,181.6568,181.9052,32681.0
2024-11-27 14:55:00,183.06,183.2,183.01,183.1,79421.0,181.9052,182.0443,181.8555,181.945,79421.0
2024-11-27 15:00:00,183.12,183.49,183.08,183.42,74300.0,181.9648,182.3325,181.9251,182.263,74300.0
2024-11-27 15:05:00,183.41,183.61,183.25,183.36,110375.0,182.253,182.4518,182.094,182.2033,110375.0
2024-11-27 15:10:00,183.33,183.61,183.21,183.35,75395.0,182.1735,182.4518,182.0543,182.1934,75395.0
2024-11-27 15:15:00,183.38,183.47,183.06,183.12,61085.0,182.2232,182.3126,181.9052,181.9648,61085.0
2024-11-27 15:20:00,183.14,183.14,182.87,182.9,41748.0,181.9847,181.9847,181.7164,181.7462,41748.0
2024-11-27 15:25:00,182.95,182.95,182.73,182.84,48502.0,181.7959,181.7959,181.5773,181.6866,48502.0
2024-11-27 15:30:00,182.81,182.87,182.62,182.78,56736.0,181.6568,181.7164,181.468,181.627,56736.0
2024-11-27 15:35:00,182.78,183.16,182.78,183.01,80756.0,181.627,182.0046,181.627,181.8555,80756.0
2024-11-27 15:40:00,183.04,183.04,182.71,182.78,44327.0,181.8853,181.8853,181.5574,181.627,44327.0
2024-11-27 15:45:00,182.77,182.97,182.75,182.89,84278.0,181.6171,181.8158,181.5972,181.7363,84278.0
2024-11-27 15:50:00,182.9,183.21,182.65,182.69,123434.0,181.7462,182.0543,181.4978,181.5376,123434.0
2024-11-27 15:55:00,182.7,182.86,182.55,182.75,357866.0,181.5475,181.7065,181.3984,181.5972,357866.0
2024-11-29 09:30:00,184.01,185.2,184.0,184.9,191521.0,182.8492,184.0317,182.8393,183.7336,191521.0
2024-11-29 09:35:00,184.93,185.0,184.13,184.68,89063.0,183.7634,183.833,182.9685,183.515,89063.0
2024-11-29 09:40:00,184.59,184.94,184.34,184.9,114533.0,183.4256,183.7734,183.1771,183.7336,114533.0
2024-11-29 09:45:00,184.93,185.29,184.75,184.89,67219.0,183.7634,184.1212,183.5846,183.7237,67219.0
2024-11-29 09:50:00,184.89,184.99,184.81,184.95,67845.0,183.7237,183.823,183.6442,183.7833,67845.0
2024-11-29 09:55:00,184.89,184.96,184.75,184.86,66678.0,183.7237,183.7932,183.5846,183.6939,66678.0
2024-11-29 10:00:00,184.82,185.03,184.75,184.92,55213.0,183.6541,183.8628,183.5846,183.7535,55213.0
2024-11-29 10:05:00,184.86,185.37,184.86,185.34,43086.0,183.6939,184.2007,183.6939,184.1708,43086.0
2024-11-29 10:10:00,185.31,185.56,185.29,185.54,45647.0,184.141,184.3895,184.1212,184.3696,45647.0
2024-11-29 10:15:00,185.47,185.93,185.46,185.63,35103.0,184.3,184.7571,184.2901,184.459,35103.0
2024-11-29 10:20:00,185.67,185.7,185.19,185.2,25127.0,184.4988,184.5286,184.0218,184.0317,25127.0
2024-11-29 10:25:00,185.24,185.29,185.05,185.18,23324.0,184.0715,184.1212,183.8827,184.0118,23324.0
2024-11-29 10:30:00,185.16,185.21,185.02,185.19,25172.0,183.992,184.0417,183.8529,184.0218,25172.0
2024-11-29 10:35:00,185.19,185.49,185.14,185.48,27322.0,184.0218,184.3199,183.9721,184.31,27322.0
2024-11-29 10:40:00,185.48,185.87,185.45,185.48,53261.0,184.31,184.6975,184.2801,184.31,53261.0
2024-11-29 10:45:00,185.52,185.69,185.42,185.49,28980.0,184.3497,184.5186,184.2503,184.3199,28980.0
2024-11-29 10:50:00,185.46,185.61,185.46,185.55,19695.0,184.2901,184.4391,184.2901,184.3795,19695.0
2024-11-29 10:55:00,185.55,185.7,185.48,185.61,31896.0,184.3795,184.5286,184.31,184.4391,31896.0
2024-11-29 11:00:00,185.6,185.86,185.59,185.71,49033.0,184.4292,184.6876,184.4193,184.5385,49033.0
2024-11-29 11:05:00,185.69,185.78,185.6,185.7,20631.0,184.5186,184.6081,184.4292,184.5286,20631.0
2024-11-29 11:10:00,185.7,185.72,185.59,185.62,26169.0,184.5286,184.5484,184.4193,184.4491,26169.0
2024-11-29 11:15:00,185.62,185.69,185.58,185.61,26814.0,184.4491,184.5186,184.4093,184.4391,26814.0
2024-11-29 11:20:00,185.62,185.8,185.52,185.77,39333.0,184.4491,184.6279,184.3497,184.5981,39333.0
2024-11-29 11:25:00,185.8,185.8,185.55,185.65,30139.0,184.6279,184.6279,184.3795,184.4789,30139.0
2024-11-29 11:30:00,185.65,185.76,185.57,185.59,33737.0,184.4789,184.5882,184.3994,184.4193,33737.0
2024-11-29 11:35:00,185.59,185.63,185.53,185.61,18666.0,184.4193,184.459,184.3596,184.4391,18666.0
2024-11-29 11:40:00,185.6,185.75,185.57,185.58,21104.0,184.4292,184.5783,184.3994,184.4093,21104.0
2024-11-29 11:45:00,185.56,185.64,185.47,185.61,29914.0,184.3895,184.4689,184.3,184.4391,29914.0
2024-11-29 11:50:00,185.62,185.71,185.59,185.7,59163.0,184.4491,184.5385,184.4193,184.5286,59163.0
2024-11-29 11:55:00,185.7,185.88,185.69,185.75,58615.0,184.5286,184.7074,184.5186,184.5783,58615.0
2024-11-29 12:00:00,185.75,185.82,185.64,185.78,25853.0,184.5783,184.6478,184.4689,184.6081,25853.0
2024-11-29 12:05:00,185.78,185.89,185.73,185.8,31060.0,184.6081,184.7174,184.5584,184.6279,31060.0
2024-11-29 12:10:00,185.78,185.81,185.4,185.55,41628.0,184.6081,184.6379,184.2305,184.3795,41628.0
2024-11-29 12:15:00,185.56,185.6,185.51,185.54,22154.0,184.3895,184.4292,184.3398,184.3696,22154.0
2024-11-29 12:20:00,185.55,185.63,185.38,185.4,29717.0,184.3795,184.459,184.2106,184.2305,29717.0
2024-11-29 12:25:00,185.35,185.44,185.2,185.25,24722.0,184.1808,184.2702,184.0317,184.0814,24722.0
2024-11-29 12:30:00,185.25,185.47,185.21,185.35,38380.0,184.0814,184.3,184.0417,184.1808,38380.0
2024-11-29 12:35:00,185.36,185.47,185.36,185.47,29945.0,184.1907,184.3,184.1907,184.3,29945.0
2024-11-29 12:40:00,185.47,185.48,185.22,185.28,21605.0,184.3,184.31,184.0516,184.1112,21605.0
2024-11-29 12:45:00,185.27,185.32,185.08,185.14,34620.0,184.1013,184.151,183.9125,183.9721,34620.0
2024-11-29 12:50:00,185.15,185.53,185.15,185.28,61830.0,183.982,184.3596,183.982,184.1112,61830.0
2024-11-29 12:55:00,185.26,185.3,184.94,185.01,235944.0,184.0913,184.1311,183.7734,183.8429,235944.0
2024-12-02 09:30:00,185.29,185.29,181.02,181.81,427999.0,184.1212,184.1212,179.8781,180.6631,427999.0
2024-12-02 09:35:00,181.78,183.41,181.43,182.88,110767.0,180.6333,182.253,180.2855,181.7264,110767.0
2024-12-02 09:40:00,182.97,183.15,182.0,182.29,115815.0,181.8158,181.9947,180.8519,181.1401,115815.0
2024-12-02 09:45:00,182.3,183.29,182.3,183.03,166073.0,181.15,182.1338,181.15,181.8754,166073.0
2024-12-02 09:50:00,183.0,183.04,182.1,182.13,70367.0,181.8456,181.8853,180.9513,180.9811,70367.0
2024-12-02 09:55:00,182.11,182.38,181.91,182.3,34938.0,180.9612,181.2295,180.7625,181.15,34938.0
2024-12-02 10:00:00,182.28,182.41,181.8,181.88,117006.0,181.1301,181.2593,180.6532,180.7327,117006.0
2024-12-02 10:05:00,181.94,182.56,181.88,182.05,46024.0,180.7923,181.4084,180.7327,180.9016,46024.0
2024-12-02 10:10:00,182.11,182.2,181.41,181.69,63145.0,180.9612,181.0506,180.2656,180.5439,63145.0
2024-12-02 10:15:00,181.74,182.1,181.55,181.98,53337.0,180.5935,180.9513,180.4047,180.832,53337.0
2024-12-02 10:20:00,182.0,182.04,181.53,181.53,56956.0,180.8519,180.8917,180.3849,180.3849,56956.0
2024-12-02 10:25:00,181.54,181.85,181.53,181.76,29950.0,180.3948,180.7029,180.3849,180.6134,29950.0
2024-12-02 10:30:00,181.74,181.8,181.2,181.35,53372.0,180.5935,180.6532,180.057,180.206,53372.0
2024-12-02 10:35:00,181.35,181.65,181.23,181.62,35984.0,180.206,180.5041,180.0868,180.4743,35984.0
2024-12-02 10:40:00,181.6,181.65,181.0,181.2,89830.0,180.4544,180.5041,179.8582,180.057,89830.0
2024-12-02 10:45:00,181.19,181.88,181.18,181.84,103554.0,180.047,180.7327,180.0371,180.6929,103554.0
2024-12-02 10:50:00,181.8,181.86,181.45,181.79,59052.0,180.6532,180.7128,180.3054,180.6432,59052.0
2024-12-02 10:55:00,181.76,181.76,181.23,181.37,28073.0,180.6134,180.6134,180.0868,180.2259,28073.0
2024-12-02 11:00:00,181.36,181.68,181.28,181.5,40249.0,180.2159,180.5339,180.1365,180.3551,40249.0
2024-12-02 11:05:00,181.48,181.78,181.47,181.75,32765.0,180.3352,180.6333,180.3253,180.6035,32765.0
2024-12-02 11:10:00,181.76,182.26,181.76,182.21,51345.0,180.6134,181.1103,180.6134,181.0606,51345.0
2024-12-02 11:15:00,182.21,182.55,182.19,182.55,40004.0,181.0606,181.3984,181.0407,181.3984,40004.0
2024-12-02 11:20:00,182.59,182.86,182.47,182.85,34883.0,181.4382,181.7065,181.3189,181.6965,34883.0
2024-12-02 11:25:00,182.84,183.0,182.61,182.61,78714.0,181.6866,181.8456,181.4581,181.4581,78714.0
2024-12-02 11:30:00,182.59,182.6,182.24,182.41,38535.0,181.4382,181.4481,181.0904,181.2593,38535.0
2024-12-02 11:35:00,182.42,182.61,182.38,182.6,24298.0,181.2693,181.4581,181.2295,181.4481,24298.0
2024-12-02 11:40:00,182.56,182.8,182.56,182.64,38138.0,181.4084,181.6469,181.4084,181.4879,38138.0
2024-12-02 11:45:00,182.63,182.71,182.28,182.31,64189.0,181.4779,181.5574,181.1301,181.16,64189.0
2024-12-02 11:50:00,182.31,182.38,182.05,182.08,44571.0,181.16,181.2295,180.9016,180.9314,44571.0
2024-12-02 11:55:00,182.08,182.16,181.94,182.0,27575.0,180.9314,181.0109,180.7923,180.8519,27575.0
2024-12-02 12:00:00,182.03,182.2,182.02,182.13,24185.0,180.8817,181.0506,180.8718,180.9811,24185.0
2024-12-02 12:05:00,182.13,182.29,181.97,182.21,31925.0,180.9811,181.1401,180.8221,181.0606,31925.0
2024-12-02 12:10:00,182.24,182.26,182.1,182.14,19114.0,181.0904,181.1103,180.9513,180.991,19114.0
2024-12-02 12:15:00,182.14,182.21,182.03,182.08,23520.0,180.991,181.0606,180.8817,180.9314,23520.0
2024-12-02 12:20:00,182.15,182.21,182.03,182.11,28161.0,181.001,181.0606,180.8817,180.9612,28161.0
2024-12-02 12:25:00,182.17,182.18,181.92,181.96,21445.0,181.0208,181.0308,180.7724,180.8122,21445.0
2024-12-02 12:30:00,181.94,182.33,181.9,182.3,17817.0,180.7923,181.1798,180.7525,181.15,17817.0
2024-12-02 12:35:00,182.28,182.32,181.98,182.01,25918.0,181.1301,181.1699,180.832,180.8618,25918.0
2024-12-02 12:40:00,181.99,182.07,181.94,181.98,21584.0,180.842,180.9215,180.7923,180.832,21584.0
2024-12-02 12:45:00,181.99,182.09,181.91,181.95,55410.0,180.842,180.9413,180.7625,180.8022,55410.0
2024-12-02 12:50:00,181.96,182.35,181.91,182.35,56506.0,180.8122,181.1997,180.7625,181.1997,56506.0
2024-12-02 12:55:00,182.38,182.44,182.27,182.33,30180.0,181.2295,181.2891,181.1202,181.1798,30180.0
2024-12-02 13:00:00,182.34,182.39,182.18,182.26,20953.0,181.1898,181.2394,181.0308,181.1103,20953.0
2024-12-02 13:05:00,182.29,182.29,182.14,182.15,20078.0,181.1401,181.1401,180.991,181.001,20078.0
2024-12-02 13:10:00,182.13,182.56,182.1,182.46,27954.0,180.9811,181.4084,180.9513,181.309,27954.0
2024-12-02 13:15:00,182.47,182.48,182.27,182.41,20737.0,181.3189,181.3289,181.1202,181.2593,20737.0
2024-12-02 13:20:00,182.39,182.61,182.39,182.51,37827.0,181.2394,181.4581,181.2394,181.3587,37827.0
2024-12-02 13:25:00,182.5,182.5,182.28,182.28,21617.0,181.3488,181.3488,181.1301,181.1301,21617.0
2024-12-02 13:30:00,182.25,182.29,182.01,182.11,43139.0,181.1003,181.1401,180.8618,180.9612,43139.0
2024-12-02 13:35:00,182.07,182.22,181.96,182.17,27245.0,180.9215,181.0705,180.8122,181.0208,27245.0
2024-12-02 13:40:00,182.2,182.22,181.98,182.02,30735.0,181.0506,181.0705,180.832,180.8718,30735.0
2024-12-02 13:45:00,182.02,182.2,181.97,182.12,31113.0,180.8718,181.0506,180.8221,180.9712,31113.0
2024-12-02 13:50:00,182.17,182.25,182.14,182.14,13723.0,181.0208,181.1003,180.991,180.991,13723.0
2024-12-02 13:55:00,182.15,182.19,182.08,182.16,17923.0,181.001,181.0407,180.9314,181.0109,17923.0
2024-12-02 14:00:00,182.17,182.17,181.98,182.12,31839.0,181.0208,181.0208,180.832,180.9712,31839.0
2024-12-02 14:05:00,182.12,182.17,181.99,182.08,26371.0,180.9712,181.0208,180.842,180.9314,26371.0
2024-12-02 14:10:00,182.08,182.28,182.04,182.25,42144.0,180.9314,181.1301,180.8917,181.1003,42144.0
2024-12-02 14:15:00,182.25,182.35,182.07,182.13,51941.0,181.1003,181.1997,180.9215,180.9811,51941.0
2024-12-02 14:20:00,182.15,182.18,181.99,182.12,28588.0,181.001,181.0308,180.842,180.9712,28588.0
2024-12-02 14:25:00,182.15,182.15,181.93,181.95,45926.0,181.001,181.001,180.7824,180.8022,45926.0
2024-12-02 14:30:00,181.96,182.1,181.9,181.92,21943.0,180.8122,180.9513,180.7525,180.7724,21943.0
2024-12-02 14:35:00,181.92,182.0,181.82,181.95,29692.0,180.7724,180.8519,180.673,180.8022,29692.0
2024-12-02 14:40:00,181.95,181.98,181.86,181.95,23842.0,180.8022,180.832,180.7128,180.8022,23842.0
2024-12-02 14:45:00,181.95,182.02,181.81,181.86,49428.0,180.8022,180.8718,180.6631,180.7128,49428.0
2024-12-02 14:50:00,181.87,181.92,181.71,181.89,33194.0,180.7227,180.7724,180.5637,180.7426,33194.0
2024-12-02 14:55:00,181.86,182.05,181.84,181.96,48750.0,180.7128,180.9016,180.6929,180.8122,48750.0
2024-12-02 15:00:00,181.94,182.1,181.9,181.91,56786.0,180.7923,180.9513,180.7525,180.7625,56786.0
2024-12-02 15:05:00,181.93,182.0,181.73,181.76,28589.0,180.7824,180.8519,180.5836,180.6134,28589.0
2024-12-02 15:10:00,181.74,181.88,181.72,181.83,39971.0,180.5935,180.7327,180.5737,180.683,39971.0
2024-12-02 15:15:00,181.83,181.89,181.74,181.86,35834.0,180.683,180.7426,180.5935,180.7128,35834.0
2024-12-02 15:20:00,181.89,182.0,181.85,181.87,48349.0,180.7426,180.8519,180.7029,180.7227,48349.0
2024-12-02 15:25:00,181.85,182.0,181.83,181.92,58536.0,180.7029,180.8519,180.683,180.7724,58536.0
2024-12-02 15:30:00,181.92,181.92,181.72,181.72,68347.0,180.7724,180.7724,180.5737,180.5737,68347.0
2024-12-02 15:35:00,181.71,181.72,181.43,181.55,88578.0,180.5637,180.5737,180.2855,180.4047,88578.0
2024-12-02 15:40:00,181.55,181.85,181.49,181.78,89305.0,180.4047,180.7029,180.3451,180.6333,89305.0
2024-12-02 15:45:00,181.78,181.8,181.57,181.74,84334.0,180.6333,180.6532,180.4246,180.5935,84334.0
2024-12-02 15:50:00,181.69,181.7,181.38,181.39,138059.0,180.5439,180.5538,180.2358,180.2458,138059.0
2024-12-02 15:55:00,181.39,181.72,181.25,181.42,505280.0,180.2458,180.5737,180.1066,180.2756,505280.0
2024-12-03 09:30:00,181.18,181.18,179.11,180.8,276857.0,180.0371,180.0371,177.9801,179.6595,276857.0
2024-12-03 09:35:00,180.61,181.59,180.57,181.34,203524.0,179.4707,180.4445,179.4309,180.1961,203524.0
2024-12-03 09:40:00,181.35,181.47,180.82,181.0,186921.0,180.206,180.3253,179.6794,179.8582,186921.0
2024-12-03 09:45:00,180.96,181.74,180.86,181.4,209295.0,179.8185,180.5935,179.7191,180.2557,209295.0
2024-12-03 09:50:00,181.4,181.61,180.96,181.25,111089.0,180.2557,180.4644,179.8185,180.1066,111089.0
2024-12-03 09:55:00,181.23,181.43,181.18,181.43,71095.0,180.0868,180.2855,180.0371,180.2855,71095.0
2024-12-03 10:00:00,181.35,182.06,181.32,181.81,83371.0,180.206,180.9115,180.1762,180.6631,83371.0
2024-12-03 10:05:00,181.76,182.24,181.76,182.06,59009.0,180.6134,181.0904,180.6134,180.9115,59009.0
2024-12-03 10:10:00,182.11,182.13,181.86,181.95,60244.0,180.9612,180.9811,180.7128,180.8022,60244.0
2024-12-03 10:15:00,181.95,181.95,181.7,181.92,36867.0,180.8022,180.8022,180.5538,180.7724,36867.0
2024-12-03 10:20:00,181.92,181.92,181.44,181.61,44021.0,180.7724,180.7724,180.2954,180.4644,44021.0
2024-12-03 10:25:00,181.56,181.56,180.99,181.26,40369.0,180.4147,180.4147,179.8483,180.1166,40369.0
2024-12-03 10:30:00,181.22,181.3,181.13,181.18,41976.0,180.0768,180.1563,179.9874,180.0371,41976.0
2024-12-03 10:35:00,181.18,181.61,181.18,181.6,77663.0,180.0371,180.4644,180.0371,180.4544,77663.0
2024-12-03 10:40:00,181.64,181.82,181.48,181.75,21463.0,180.4942,180.673,180.3352,180.6035,21463.0
2024-12-03 10:45:00,181.75,181.76,181.27,181.27,50361.0,180.6035,180.6134,180.1265,180.1265,50361.0
2024-12-03 10:50:00,181.34,181.4,181.14,181.34,40801.0,180.1961,180.2557,179.9973,180.1961,40801.0
2024-12-03 10:55:00,181.39,181.61,181.27,181.6,94536.0,180.2458,180.4644,180.1265,180.4544,94536.0
2024-12-03 11:00:00,181.66,181.66,181.4,181.61,32516.0,180.5141,180.5141,180.2557,180.4644,32516.0
2024-12-03 11:05:00,181.63,182.03,181.61,181.97,44675.0,180.4842,180.8817,180.4644,180.8221,44675.0
2024-12-03 11:10:00,181.97,182.02,181.68,181.76,38233.0,180.8221,180.8718,180.5339,180.6134,38233.0
2024-12-03 11:15:00,181.8,181.8,181.55,181.75,29838.0,180.6532,180.6532,180.4047,180.6035,29838.0
2024-12-03 11:20:00,181.73,181.75,181.5,181.59,40370.0,180.5836,180.6035,180.3551,180.4445,40370.0
2024-12-03 11:25:00,181.62,181.65,181.43,181.62,109347.0,180.4743,180.5041,180.2855,180.4743,109347.0
2024-12-03 11:30:00,181.63,181.66,181.4,181.59,34736.0,180.4842,180.5141,180.2557,180.4445,34736.0
2024-12-03 11:35:00,181.58,181.64,181.17,181.17,32592.0,180.4346,180.4942,180.0271,180.0271,32592.0
2024-12-03 11:40:00,181.18,181.23,180.95,180.96,29330.0,180.0371,180.0868,179.8085,179.8185,29330.0
2024-12-03 11:45:00,180.98,181.06,180.89,180.99,23218.0,179.8383,179.9178,179.7489,179.8483,23218.0
2024-12-03 11:50:00,180.97,181.5,180.94,181.48,21818.0,179.8284,180.3551,179.7986,180.3352,21818.0
2024-12-03 11:55:00,181.5,181.5,181.27,181.3,46373.0,180.3551,180.3551,180.1265,180.1563,46373.0
2024-12-03 12:00:00,181.25,181.5,181.25,181.5,17292.0,180.1066,180.3551,180.1066,180.3551,17292.0
2024-12-03 12:05:00,181.49,181.5,181.43,181.46,11793.0,180.3451,180.3551,180.2855,180.3153,11793.0
2024-12-03 12:10:00,181.46,181.5,181.4,181.45,37191.0,180.3153,180.3551,180.2557,180.3054,37191.0
2024-12-03 12:15:00,181.45,181.5,181.35,181.35,25556.0,180.3054,180.3551,180.206,180.206,25556.0
2024-12-03 12:20:00,181.35,181.35,181.2,181.24,16581.0,180.206,180.206,180.057,180.0967,16581.0
2024-12-03 12:25:00,181.25,181.35,181.24,181.34,31167.0,180.1066,180.206,180.0967,180.1961,31167.0
2024-12-03 12:30:00,181.33,181.77,181.32,181.69,117649.0,180.1861,180.6234,180.1762,180.5439,117649.0
2024-12-03 12:35:00,181.7,182.24,181.66,182.19,32258.0,180.5538,181.0904,180.5141,181.0407,32258.0
2024-12-03 12:40:00,182.21,182.26,182.06,182.11,51887.0,181.0606,181.1103,180.9115,180.9612,51887.0
2024-12-03 12:45:00,182.13,182.13,181.77,181.96,89672.0,180.9811,180.9811,180.6234,180.8122,89672.0
2024-12-03 12:50:00,181.98,182.03,181.77,181.88,24167.0,180.832,180.8817,180.6234,180.7327,24167.0
2024-12-03 12:55:00,181.84,181.88,181.66,181.86,28600.0,180.6929,180.7327,180.5141,180.7128,28600.0
2024-12-03 13:00:00,181.86,181.9,181.81,181.81,36800.0,180.7128,180.7525,180.6631,180.6631,36800.0
2024-12-03 13:05:00,181.81,181.85,181.76,181.77,25475.0,180.6631,180.7029,180.6134,180.6234,25475.0
2024-12-03 13:10:00,181.78,181.8,181.74,181.76,34691.0,180.6333,180.6532,180.5935,180.6134,34691.0
2024-12-03 13:15:00,181.77,181.79,181.6,181.72,32529.0,180.6234,180.6432,180.4544,180.5737,32529.0
2024-12-03 13:20:00,181.72,181.77,181.58,181.77,29950.0,180.5737,180.6234,180.4346,180.6234,29950.0
2024-12-03 13:25:00,181.84,181.96,181.76,181.77,18871.0,180.6929,180.8122,180.6134,180.6234,18871.0
2024-12-03 13:30:00,181.75,182.05,181.74,182.03,19469.0,180.6035,180.9016,180.5935,180.8817,19469.0
2024-12-03 13:35:00,182.03,182.15,181.95,181.96,37375.0,180.8817,181.001,180.8022,180.8122,37375.0
2024-12-03 13:40:00,181.99,182.01,181.89,181.92,15024.0,180.842,180.8618,180.7426,180.7724,15024.0
2024-12-03 13:45:00,181.92,181.93,181.68,181.75,24545.0,180.7724,180.7824,180.5339,180.6035,24545.0
2024-12-03 13:50:00,181.72,182.13,181.72,182.09,35954.0,180.5737,180.9811,180.5737,180.9413,35954.0
2024-12-03 13:55:00,182.11,182.23,181.95,182.0,24528.0,180.9612,181.0805,180.8022,180.8519,24528.0
2024-12-03 14:00:00,182.01,182.02,181.81,181.9,27968.0,180.8618,180.8718,180.6631,180.7525,27968.0
2024-12-03 14:05:00,181.9,181.93,181.84,181.89,58749.0,180.7525,180.7824,180.6929,180.7426,58749.0
2024-12-03 14:10:00,181.88,181.9,181.64,181.72,94892.0,180.7327,180.7525,180.4942,180.5737,94892.0
2024-12-03 14:15:00,181.73,182.45,181.73,182.37,44957.0,180.5836,181.2991,180.5836,181.2196,44957.0
2024-12-03 14:20:00,182.37,182.37,181.93,181.97,34594.0,181.2196,181.2196,180.7824,180.8221,34594.0
2024-12-03 14:25:00,181.97,182.04,181.94,181.97,74093.0,180.8221,180.8917,180.7923,180.8221,74093.0
2024-12-03 14:30:00,181.95,181.98,181.88,181.93,20922.0,180.8022,180.832,180.7327,180.7824,20922.0
2024-12-03 14:35:00,181.92,182.0,181.87,181.89,38973.0,180.7724,180.8519,180.7227,180.7426,38973.0
2024-12-03 14:40:00,181.89,181.92,181.73,181.92,41526.0,180.7426,180.7724,180.5836,180.7724,41526.0
2024-12-03 14:45:00,181.93,182.01,181.84,181.95,45910.0,180.7824,180.8618,180.6929,180.8022,45910.0
2024-12-03 14:50:00,181.95,181.95,181.74,181.77,26311.0,180.8022,180.8022,180.5935,180.6234,26311.0
2024-12-03 14:55:00,181.76,182.0,181.75,181.88,78944.0,180.6134,180.8519,180.6035,180.7327,78944.0
2024-12-03 15:00:00,181.89,182.08,181.79,181.96,108249.0,180.7426,180.9314,180.6432,180.8122,108249.0
2024-12-03 15:05:00,181.98,182.06,181.88,181.99,53200.0,180.832,180.9115,180.7327,180.842,53200.0
2024-12-03 15:10:00,181.99,182.05,181.93,182.0,45319.0,180.842,180.9016,180.7824,180.8519,45319.0
2024-12-03 15:15:00,181.99,182.02,181.97,182.01,28856.0,180.842,180.8718,180.8221,180.8618,28856.0
2024-12-03 15:20:00,181.99,182.26,181.97,182.24,63965.0,180.842,181.1103,180.8221,181.0904,63965.0
2024-12-03 15:25:00,182.25,182.28,182.12,182.14,56898.0,181.1003,181.1301,180.9712,180.991,56898.0
2024-12-03 15:30:00,182.14,182.27,182.12,182.19,33874.0,180.991,181.1202,180.9712,181.0407,33874.0
2024-12-03 15:35:00,182.19,182.22,182.11,182.14,31625.0,181.0407,181.0705,180.9612,180.991,31625.0
2024-12-03 15:40:00,182.13,182.91,182.0,182.85,251584.0,180.9811,181.7562,180.8519,181.6965,251584.0
2024-12-03 15:45:00,182.83,182.83,182.39,182.43,68412.0,181.6767,181.6767,181.2394,181.2792,68412.0
2024-12-03 15:50:00,182.44,182.6,182.3,182.45,212413.0,181.2891,181.4481,181.15,181.2991,212413.0
2024-12-03 15:55:00,182.43,183.04,182.42,182.89,298935.0,181.2792,181.8853,181.2693,181.7363,298935.0
2024-12-04 09:30:00,188.0,188.02,185.9,186.83,329526.0,186.8141,186.8339,184.7273,185.6514,329526.0
2024-12-04 09:35:00,186.81,187.56,186.65,187.09,144392.0,185.6316,186.3768,185.4726,185.9098,144392.0
2024-12-04 09:40:00,187.15,188.34,187.05,187.91,195906.0,185.9694,187.1519,185.8701,186.7246,195906.0
2024-12-04 09:45:00,187.87,188.19,187.38,187.85,140495.0,186.6849,187.0029,186.198,186.665,140495.0
2024-12-04 09:50:00,187.87,189.14,187.75,189.05,119439.0,186.6849,187.9469,186.5656,187.8574,119439.0
2024-12-04 09:55:00,189.02,189.41,188.55,188.65,111644.0,187.8276,188.2152,187.3606,187.46,111644.0
2024-12-04 10:00:00,188.61,188.82,188.3,188.47,172140.0,187.4202,187.6289,187.1122,187.2811,172140.0
2024-12-04 10:05:00,188.52,188.79,188.3,188.36,64365.0,187.3308,187.5991,187.1122,187.1718,64365.0
2024-12-04 10:10:00,188.32,188.46,187.75,187.78,60123.0,187.132,187.2712,186.5656,186.5954,60123.0
2024-12-04 10:15:00,187.8,187.8,187.28,187.49,62791.0,186.6153,186.6153,186.0986,186.3073,62791.0
2024-12-04 10:20:00,187.51,187.79,187.31,187.53,68523.0,186.3272,186.6054,186.1284,186.347,68523.0
2024-12-04 10:25:00,187.56,187.77,187.45,187.74,31938.0,186.3768,186.5855,186.2675,186.5557,31938.0
2024-12-04 10:30:00,187.77,188.22,187.58,188.18,50548.0,186.5855,187.0327,186.3967,186.9929,50548.0
2024-12-04 10:35:00,188.16,188.45,188.04,188.38,52903.0,186.9731,187.2612,186.8538,187.1917,52903.0
2024-12-04 10:40:00,188.37,188.45,188.15,188.43,55136.0,187.1817,187.2612,186.9631,187.2413,55136.0
2024-12-04 10:45:00,188.43,188.57,188.0,188.09,41564.0,187.2413,187.3805,186.8141,186.9035,41564.0
2024-12-04 10:50:00,188.06,188.38,187.85,188.34,67872.0,186.8737,187.1917,186.665,187.1519,67872.0
2024-12-04 10:55:00,188.3,188.46,187.95,188.02,86515.0,187.1122,187.2712,186.7644,186.8339,86515.0
2024-12-04 11:00:00,188.02,188.39,188.01,188.28,45682.0,186.8339,187.2016,186.824,187.0923,45682.0
2024-12-04 11:05:00,188.32,188.97,188.32,188.91,42008.0,187.132,187.7779,187.132,187.7183,42008.0
2024-12-04 11:10:00,188.88,188.88,188.43,188.74,45182.0,187.6885,187.6885,187.2413,187.5494,45182.0
2024-12-04 11:15:00,188.74,188.82,188.4,188.61,24076.0,187.5494,187.6289,187.2115,187.4202,24076.0
2024-12-04 11:20:00,188.61,188.83,188.52,188.78,26125.0,187.4202,187.6388,187.3308,187.5891,26125.0
2024-12-04 11:25:00,188.78,189.15,188.73,189.13,34463.0,187.5891,187.9568,187.5395,187.9369,34463.0
2024-12-04 11:30:00,189.14,189.18,188.9,188.91,48185.0,187.9469,187.9866,187.7084,187.7183,48185.0
2024-12-04 11:35:00,188.88,189.07,188.75,188.85,60816.0,187.6885,187.8773,187.5593,187.6587,60816.0
2024-12-04 11:40:00,188.83,188.85,188.41,188.47,34529.0,187.6388,187.6587,187.2215,187.2811,34529.0
2024-12-04 11:45:00,188.43,188.66,188.29,188.66,62576.0,187.2413,187.4699,187.1022,187.4699,62576.0
2024-12-04 11:50:00,188.66,188.98,188.62,188.98,41110.0,187.4699,187.7879,187.4301,187.7879,41110.0
2024-12-04 11:55:00,188.99,188.99,188.68,188.68,33973.0,187.7978,187.7978,187.4898,187.4898,33973.0
2024-12-04 12:00:00,188.72,188.95,188.7,188.93,21624.0,187.5295,187.7581,187.5096,187.7382,21624.0
2024-12-04 12:05:00,188.94,189.09,188.86,189.04,27062.0,187.7481,187.8972,187.6686,187.8475,27062.0
2024-12-04 12:10:00,189.03,189.33,189.03,189.29,37047.0,187.8376,188.1357,187.8376,188.0959,37047.0
2024-12-04 12:15:00,189.31,189.48,189.3,189.4,38751.0,188.1158,188.2847,188.1059,188.2052,38751.0
2024-12-04 12:20:00,189.42,189.6,189.36,189.58,48258.0,188.2251,188.404,188.1655,188.3841,48258.0
2024-12-04 12:25:00,189.56,189.74,189.41,189.43,56578.0,188.3642,188.5431,188.2152,188.235,56578.0
2024-12-04 12:30:00,189.37,189.38,189.15,189.18,23190.0,188.1754,188.1854,187.9568,187.9866,23190.0
2024-12-04 12:35:00,189.18,189.36,189.05,189.12,33911.0,187.9866,188.1655,187.8574,187.927,33911.0
2024-12-04 12:40:00,189.12,189.17,188.85,188.99,29890.0,187.927,187.9767,187.6587,187.7978,29890.0
2024-12-04 12:45:00,189.01,189.11,188.95,189.11,18125.0,187.8177,187.9171,187.7581,187.9171,18125.0
2024-12-04 12:50:00,189.09,189.33,189.01,189.01,47438.0,187.8972,188.1357,187.8177,187.8177,47438.0
2024-12-04 12:55:00,189.03,189.23,189.0,189.04,27357.0,187.8376,188.0363,187.8078,187.8475,27357.0
2024-12-04 13:00:00,189.02,189.26,188.96,189.19,38243.0,187.8276,188.0661,187.768,187.9966,38243.0
2024-12-04 13:05:00,189.21,189.27,189.15,189.23,9892.0,188.0164,188.076,187.9568,188.0363,9892.0
2024-12-04 13:10:00,189.22,189.28,189.06,189.14,44375.0,188.0264,188.086,187.8674,187.9469,44375.0
2024-12-04 13:15:00,189.17,189.79,188.93,189.79,124174.0,187.9767,188.5928,187.7382,188.5928,124174.0
2024-12-04 13:20:00,189.77,189.77,189.18,189.2,80154.0,188.5729,188.5729,187.9866,188.0065,80154.0
2024-12-04 13:25:00,189.21,189.3,189.06,189.06,22386.0,188.0164,188.1059,187.8674,187.8674,22386.0
2024-12-04 13:30:00,189.06,189.06,188.55,188.67,28124.0,187.8674,187.8674,187.3606,187.4798,28124.0
2024-12-04 13:35:00,188.6,188.69,188.45,188.58,26501.0,187.4103,187.4997,187.2612,187.3904,26501.0
2024-12-04 13:40:00,188.59,188.66,188.52,188.62,19629.0,187.4003,187.4699,187.3308,187.4301,19629.0
2024-12-04 13:45:00,188.63,188.84,188.63,188.65,30325.0,187.4401,187.6488,187.4401,187.46,30325.0
2024-12-04 13:50:00,188.68,188.7,188.53,188.68,21320.0,187.4898,187.5096,187.3407,187.4898,21320.0
2024-12-04 13:55:00,188.68,188.76,188.45,188.46,25929.0,187.4898,187.5693,187.2612,187.2712,25929.0
2024-12-04 14:00:00,188.44,188.5,188.27,188.46,29679.0,187.2513,187.3109,187.0824,187.2712,29679.0
2024-12-04 14:05:00,188.47,188.47,188.13,188.14,40180.0,187.2811,187.2811,186.9432,186.9532,40180.0
2024-12-04 14:10:00,188.14,188.3,188.13,188.16,20246.0,186.9532,187.1122,186.9432,186.9731,20246.0
2024-12-04 14:15:00,188.17,188.54,188.15,188.53,13834.0,186.983,187.3507,186.9631,187.3407,13834.0
2024-12-04 14:20:00,188.5,188.76,188.46,188.7,39853.0,187.3109,187.5693,187.2712,187.5096,39853.0
2024-12-04 14:25:00,188.66,188.66,188.42,188.49,29845.0,187.4699,187.4699,187.2314,187.301,29845.0
2024-12-04 14:30:00,188.53,188.67,188.5,188.59,20081.0,187.3407,187.4798,187.3109,187.4003,20081.0
2024-12-04 14:35:00,188.63,188.78,188.6,188.7,37991.0,187.4401,187.5891,187.4103,187.5096,37991.0
2024-12-04 14:40:00,188.7,188.7,188.42,188.45,16288.0,187.5096,187.5096,187.2314,187.2612,16288.0
2024-12-04 14:45:00,188.45,188.46,188.36,188.38,13971.0,187.2612,187.2712,187.1718,187.1917,13971.0
2024-12-04 14:50:00,188.37,188.55,188.33,188.5,37105.0,187.1817,187.3606,187.142,187.3109,37105.0
2024-12-04 14:55:00,188.53,188.54,188.46,188.5,44386.0,187.3407,187.3507,187.2712,187.3109,44386.0
2024-12-04 15:00:00,188.49,188.58,188.44,188.53,34267.0,187.301,187.3904,187.2513,187.3407,34267.0
2024-12-04 15:05:00,188.53,188.7,188.52,188.68,18834.0,187.3407,187.5096,187.3308,187.4898,18834.0
2024-12-04 15:10:00,188.69,188.79,188.61,188.67,22809.0,187.4997,187.5991,187.4202,187.4798,22809.0
2024-12-04 15:15:00,188.67,188.67,188.43,188.49,28909.0,187.4798,187.4798,187.2413,187.301,28909.0
2024-12-04 15:20:00,188.48,188.54,188.24,188.41,62321.0,187.291,187.3507,187.0525,187.2215,62321.0
2024-12-04 15:25:00,188.41,188.43,188.28,188.3,19433.0,187.2215,187.2413,187.0923,187.1122,19433.0
2024-12-04 15:30:00,188.29,188.55,188.24,188.55,80197.0,187.1022,187.3606,187.0525,187.3606,80197.0
2024-12-04 15:35:00,188.53,188.8,188.47,188.76,44420.0,187.3407,187.609,187.2811,187.5693,44420.0
2024-12-04 15:40:00,188.74,188.81,188.5,188.51,47669.0,187.5494,187.619,187.3109,187.3208,47669.0
2024-12-04 15:45:00,188.52,188.65,188.38,188.42,72400.0,187.3308,187.46,187.1917,187.2314,72400.0
2024-12-04 15:50:00,188.41,188.7,188.38,188.5,116759.0,187.2215,187.5096,187.1917,187.3109,116759.0
2024-12-04 15:55:00,188.5,188.54,188.1,188.26,248793.0,187.3109,187.3507,186.9134,187.0724,248793.0
2024-12-05 09:30:00,189.02,189.02,187.33,187.64,200563.0,187.8276,187.8276,186.1483,186.4563,200563.0
2024-12-05 09:35:00,187.55,188.64,187.5,188.48,95469.0,186.3669,187.45,186.3172,187.291,95469.0
2024-12-05 09:40:00,188.55,188.62,188.12,188.41,51803.0,187.3606,187.4301,186.9333,187.2215,51803.0
2024-12-05 09:45:00,188.41,188.68,188.27,188.28,60356.0,187.2215,187.4898,187.0824,187.0923,60356.0
2024-12-05 09:50:00,188.22,188.22,187.53,187.65,59076.0,187.0327,187.0327,186.347,186.4663,59076.0
2024-12-05 09:55:00,187.68,187.8,187.22,187.38,77001.0,186.4961,186.6153,186.039,186.198,77001.0
2024-12-05 10:00:00,187.37,187.77,187.28,187.46,50379.0,186.188,186.5855,186.0986,186.2775,50379.0
2024-12-05 10:05:00,187.45,187.79,187.42,187.77,63347.0,186.2675,186.6054,186.2377,186.5855,63347.0
2024-12-05 10:10:00,187.77,188.34,187.67,188.3,49011.0,186.5855,187.1519,186.4861,187.1122,49011.0
2024-12-05 10:15:00,188.3,188.53,188.18,188.52,19405.0,187.1122,187.3407,186.9929,187.3308,19405.0
2024-12-05 10:20:00,188.45,188.5,188.28,188.41,27232.0,187.2612,187.3109,187.0923,187.2215,27232.0
2024-12-05 10:25:00,188.42,188.42,188.05,188.2,44349.0,187.2314,187.2314,186.8637,187.0128,44349.0
2024-12-05 10:30:00,188.2,188.25,187.6,187.68,43716.0,187.0128,187.0625,186.4166,186.4961,43716.0
2024-12-05 10:35:00,187.64,187.92,187.63,187.79,64391.0,186.4563,186.7346,186.4464,186.6054,64391.0
2024-12-05 10:40:00,187.78,187.81,187.52,187.73,39698.0,186.5954,186.6253,186.3371,186.5458,39698.0
2024-12-05 10:45:00,187.7,187.84,187.38,187.48,44560.0,186.516,186.6551,186.198,186.2973,44560.0
2024-12-05 10:50:00,187.54,187.54,187.17,187.21,32339.0,186.357,186.357,185.9893,186.029,32339.0
2024-12-05 10:55:00,187.21,187.21,186.93,186.95,65885.0,186.029,186.029,185.7508,185.7707,65885.0
2024-12-05 11:00:00,186.98,187.21,186.85,186.91,34194.0,185.8005,186.029,185.6713,185.7309,34194.0
2024-12-05 11:05:00,186.86,187.06,186.81,186.91,40186.0,185.6813,185.88,185.6316,185.7309,40186.0
2024-12-05 11:10:00,186.92,186.99,186.77,186.88,39684.0,185.7409,185.8104,185.5918,185.7011,39684.0
2024-12-05 11:15:00,186.85,187.07,186.68,187.07,52311.0,185.6713,185.8899,185.5024,185.8899,52311.0
2024-12-05 11:20:00,187.04,187.19,186.86,186.93,51287.0,185.8601,186.0092,185.6813,185.7508,51287.0
2024-12-05 11:25:00,186.93,186.95,186.63,186.84,66712.0,185.7508,185.7707,185.4527,185.6614,66712.0
2024-12-05 11:30:00,186.84,187.33,186.81,187.15,46388.0,185.6614,186.1483,185.6316,185.9694,46388.0
2024-12-05 11:35:00,187.11,187.41,186.95,187.33,48706.0,185.9297,186.2278,185.7707,186.1483,48706.0
2024-12-05 11:40:00,187.37,187.56,187.31,187.41,26948.0,186.188,186.3768,186.1284,186.2278,26948.0
2024-12-05 11:45:00,187.34,187.55,187.21,187.26,29695.0,186.1582,186.3669,186.029,186.0787,29695.0
2024-12-05 11:50:00,187.3,187.46,187.27,187.35,17132.0,186.1185,186.2775,186.0887,186.1682,17132.0
2024-12-05 11:55:00,187.34,187.47,187.22,187.42,19758.0,186.1582,186.2874,186.039,186.2377,19758.0
2024-12-05 12:00:00,187.45,187.46,187.21,187.41,22475.0,186.2675,186.2775,186.029,186.2278,22475.0
2024-12-05 12:05:00,187.4,188.28,187.36,188.16,170985.0,186.2178,187.0923,186.1781,186.9731,170985.0
2024-12-05 12:10:00,188.02,188.13,187.84,187.96,29942.0,186.8339,186.9432,186.6551,186.7743,29942.0
2024-12-05 12:15:00,188.04,188.04,187.64,187.81,60038.0,186.8538,186.8538,186.4563,186.6253,60038.0
2024-12-05 12:20:00,187.76,187.84,187.45,187.46,19882.0,186.5756,186.6551,186.2675,186.2775,19882.0
2024-12-05 12:25:00,187.47,187.58,187.39,187.5,23777.0,186.2874,186.3967,186.2079,186.3172,23777.0
2024-12-05 12:30:00,187.51,187.59,187.42,187.45,17516.0,186.3272,186.4066,186.2377,186.2675,17516.0
2024-12-05 12:35:00,187.42,187.51,187.3,187.32,39955.0,186.2377,186.3272,186.1185,186.1383,39955.0
2024-12-05 12:40:00,187.35,187.37,187.08,187.09,23853.0,186.1682,186.188,185.8999,185.9098,23853.0
2024-12-05 12:45:00,187.11,187.18,187.02,187.1,33929.0,185.9297,185.9992,185.8402,185.9197,33929.0
2024-12-05 12:50:00,187.09,187.1,187.0,187.0,50314.0,185.9098,185.9197,185.8204,185.8204,50314.0
2024-12-05 12:55:00,187.0,187.35,186.98,187.28,45804.0,185.8204,186.1682,185.8005,186.0986,45804.0
2024-12-05 13:00:00,187.3,187.36,187.08,187.1,18517.0,186.1185,186.1781,185.8999,185.9197,18517.0
2024-12-05 13:05:00,187.12,187.27,187.04,187.15,24738.0,185.9396,186.0887,185.8601,185.9694,24738.0
2024-12-05 13:10:00,187.19,187.19,187.0,187.09,15906.0,186.0092,186.0092,185.8204,185.9098,15906.0
2024-12-05 13:15:00,187.09,187.12,186.86,186.92,28605.0,185.9098,185.9396,185.6813,185.7409,28605.0
2024-12-05 13:20:00,186.93,186.95,186.48,186.56,31462.0,185.7508,185.7707,185.3036,185.3831,31462.0
2024-12-05 13:25:00,186.52,186.62,186.43,186.52,28263.0,185.3434,185.4428,185.254,185.3434,28263.0
2024-12-05 13:30:00,186.51,186.62,186.41,186.5,38145.0,185.3335,185.4428,185.2341,185.3235,38145.0
2024-12-05 13:35:00,186.52,186.6,186.42,186.52,24607.0,185.3434,185.4229,185.244,185.3434,24607.0
2024-12-05 13:40:00,186.56,186.59,186.43,186.57,31811.0,185.3831,185.413,185.254,185.3931,31811.0
2024-12-05 13:45:00,186.59,186.64,186.5,186.58,18068.0,185.413,185.4626,185.3235,185.403,18068.0
2024-12-05 13:50:00,186.58,186.6,186.32,186.32,32778.0,185.403,185.4229,185.1447,185.1447,32778.0
2024-12-05 13:55:00,186.32,186.32,186.18,186.22,35993.0,185.1447,185.1447,185.0055,185.0453,35993.0
2024-12-05 14:00:00,186.2,186.35,186.18,186.28,34296.0,185.0254,185.1745,185.0055,185.1049,34296.0
2024-12-05 14:05:00,186.33,186.49,186.19,186.47,19905.0,185.1546,185.3136,185.0155,185.2937,19905.0
2024-12-05 14:10:00,186.48,186.48,186.31,186.34,26144.0,185.3036,185.3036,185.1347,185.1645,26144.0
2024-12-05 14:15:00,186.32,186.44,186.27,186.44,39356.0,185.1447,185.2639,185.095,185.2639,39356.0
2024-12-05 14:20:00,186.44,186.67,186.42,186.65,27008.0,185.2639,185.4925,185.244,185.4726,27008.0
2024-12-05 14:25:00,186.63,186.63,186.33,186.36,26829.0,185.4527,185.4527,185.1546,185.1844,26829.0
2024-12-05 14:30:00,186.36,186.52,186.28,186.31,19956.0,185.1844,185.3434,185.1049,185.1347,19956.0
2024-12-05 14:35:00,186.33,186.42,186.27,186.27,21400.0,185.1546,185.244,185.095,185.095,21400.0
2024-12-05 14:40:00,186.3,186.43,186.28,186.39,19852.0,185.1248,185.254,185.1049,185.2142,19852.0
2024-12-05 14:45:00,186.39,186.4,186.21,186.25,34162.0,185.2142,185.2242,185.0354,185.0751,34162.0
2024-12-05 14:50:00,186.25,186.3,186.16,186.17,22816.0,185.0751,185.1248,184.9857,184.9956,22816.0
2024-12-05 14:55:00,186.17,186.31,186.14,186.22,29561.0,184.9956,185.1347,184.9658,185.0453,29561.0
2024-12-05 15:00:00,186.22,186.33,186.12,186.16,37089.0,185.0453,185.1546,184.9459,184.9857,37089.0
2024-12-05 15:05:00,186.18,186.19,186.07,186.07,21314.0,185.0055,185.0155,184.8962,184.8962,21314.0
2024-12-05 15:10:00,186.11,186.11,185.88,185.91,34728.0,184.936,184.936,184.7074,184.7372,34728.0
2024-12-05 15:15:00,185.93,186.09,185.85,186.04,35490.0,184.7571,184.9161,184.6776,184.8664,35490.0
2024-12-05 15:20:00,186.03,186.16,186.01,186.04,24850.0,184.8565,184.9857,184.8366,184.8664,24850.0
2024-12-05 15:25:00,186.05,186.31,186.05,186.18,32258.0,184.8764,185.1347,184.8764,185.0055,32258.0
2024-12-05 15:30:00,186.2,186.35,186.08,186.3,52136.0,185.0254,185.1745,184.9062,185.1248,52136.0
2024-12-05 15:35:00,186.32,186.53,186.2,186.42,54767.0,185.1447,185.3533,185.0254,185.244,54767.0
2024-12-05 15:40:00,186.39,186.44,186.27,186.31,38918.0,185.2142,185.2639,185.095,185.1347,38918.0
2024-12-05 15:45:00,186.34,186.35,186.12,186.16,45606.0,185.1645,185.1745,184.9459,184.9857,45606.0
2024-12-05 15:50:00,186.14,186.31,186.13,186.2,67379.0,184.9658,185.1347,184.9559,185.0254,67379.0
2024-12-05 15:55:00,186.23,186.44,186.15,186.27,224744.0,185.0552,185.2639,184.9757,185.095,224744.0
2024-12-06 09:30:00,187.0,187.6,186.38,187.59,192764.0,185.8204,186.4166,185.2043,186.4066,192764.0
2024-12-06 09:35:00,187.5,188.31,187.48,188.2,111113.0,186.3172,187.1221,186.2973,187.0128,111113.0
2024-12-06 09:40:00,188.17,189.15,188.16,188.92,100091.0,186.983,187.9568,186.9731,187.7283,100091.0
2024-12-06 09:45:00,188.95,189.93,188.89,189.91,125086.0,187.7581,188.7319,187.6984,188.712,125086.0
2024-12-06 09:50:00,189.94,190.67,189.84,190.28,215920.0,188.7418,189.4672,188.6425,189.0797,215920.0
2024-12-06 09:55:00,190.28,190.42,189.29,189.59,127872.0,189.0797,189.2188,188.0959,188.394,127872.0
2024-12-06 10:00:00,189.62,189.72,188.76,188.87,109316.0,188.4238,188.5232,187.5693,187.6786,109316.0
2024-12-06 10:05:00,188.86,189.8,188.71,189.53,109153.0,187.6686,188.6027,187.5196,188.3344,109153.0
2024-12-06 10:10:00,189.53,189.93,189.53,189.88,51844.0,188.3344,188.7319,188.3344,188.6822,51844.0
2024-12-06 10:15:00,189.91,190.58,189.46,189.9,241180.0,188.712,189.3778,188.2649,188.7021,241180.0
2024-12-06 10:20:00,189.81,190.5,189.57,189.77,172480.0,188.6126,189.2983,188.3742,188.5729,172480.0
2024-12-06 10:25:00,189.79,191.04,189.62,190.8,97508.0,188.5928,189.8349,188.4238,189.5964,97508.0
2024-12-06 10:30:00,190.75,191.39,190.44,190.96,227087.0,189.5467,190.1827,189.2387,189.7554,227087.0
2024-12-06 10:35:00,191.07,191.7,191.07,191.69,120576.0,189.8647,190.4907,189.8647,190.4808,120576.0
2024-12-06 10:40:00,191.69,191.93,191.38,191.49,99648.0,190.4808,190.7193,190.1727,190.282,99648.0
2024-12-06 10:45:00,191.52,192.22,191.39,192.19,71699.0,190.3119,191.0074,190.1827,190.9776,71699.0
2024-12-06 10:50:00,192.15,192.33,191.62,192.25,87717.0,190.9379,191.1167,190.4112,191.0373,87717.0
2024-12-06 10:55:00,192.23,192.28,191.83,192.19,72732.0,191.0174,191.0671,190.6199,190.9776,72732.0
2024-12-06 11:00:00,192.18,192.28,191.71,191.88,58381.0,190.9677,191.0671,190.5007,190.6696,58381.0
2024-12-06 11:05:00,191.88,192.23,191.77,192.17,61724.0,190.6696,191.0174,190.5603,190.9578,61724.0
2024-12-06 11:10:00,192.14,192.38,191.55,191.74,117022.0,190.9279,191.1664,190.3417,190.5305,117022.0
2024-12-06 11:15:00,191.75,192.09,191.61,191.73,45954.0,190.5404,190.8783,190.4013,190.5205,45954.0
2024-12-06 11:20:00,191.77,191.94,191.54,191.78,56351.0,190.5603,190.7292,190.3317,190.5702,56351.0
2024-12-06 11:25:00,191.76,191.76,191.37,191.58,59829.0,190.5503,190.5503,190.1628,190.3715,59829.0
2024-12-06 11:30:00,191.58,191.74,191.48,191.54,55761.0,190.3715,190.5305,190.2721,190.3317,55761.0
2024-12-06 11:35:00,191.51,191.54,191.09,191.23,80865.0,190.3019,190.3317,189.8846,190.0237,80865.0
2024-12-06 11:40:00,191.23,191.48,191.12,191.39,86722.0,190.0237,190.2721,189.9144,190.1827,86722.0
2024-12-06 11:45:00,191.36,191.47,191.05,191.1,89410.0,190.1529,190.2622,189.8448,189.8945,89410.0
2024-12-06 11:50:00,191.07,191.21,190.87,191.03,45344.0,189.8647,190.0038,189.666,189.8249,45344.0
2024-12-06 11:55:00,191.03,191.6,191.02,191.39,67925.0,189.8249,190.3914,189.815,190.1827,67925.0
2024-12-06 12:00:00,191.34,191.34,191.1,191.18,40718.0,190.133,190.133,189.8945,189.974,40718.0
2024-12-06 12:05:00,191.16,191.33,191.04,191.18,74789.0,189.9541,190.1231,189.8349,189.974,74789.0
2024-12-06 12:10:00,191.22,191.31,191.08,191.1,33582.0,190.0137,190.1032,189.8746,189.8945,33582.0
2024-12-06 12:15:00,191.1,191.3,190.82,190.84,58705.0,189.8945,190.0932,189.6163,189.6361,58705.0
2024-12-06 12:20:00,190.87,191.19,190.76,191.01,32275.0,189.666,189.9839,189.5566,189.8051,32275.0
2024-12-06 12:25:00,190.98,191.04,190.72,190.94,35442.0,189.7753,189.8349,189.5169,189.7355,35442.0
2024-12-06 12:30:00,190.94,190.97,190.61,190.7,38831.0,189.7355,189.7653,189.4076,189.497,38831.0
2024-12-06 12:35:00,190.71,190.79,190.65,190.67,13661.0,189.507,189.5865,189.4473,189.4672,13661.0
2024-12-06 12:40:00,190.7,191.08,190.62,190.98,26155.0,189.497,189.8746,189.4175,189.7753,26155.0
2024-12-06 12:45:00,190.97,191.34,190.95,191.27,38776.0,189.7653,190.133,189.7455,190.0634,38776.0
2024-12-06 12:50:00,191.27,191.56,190.84,191.49,118906.0,190.0634,190.3516,189.6361,190.282,118906.0
2024-12-06 12:55:00,191.5,191.77,191.42,191.43,62944.0,190.292,190.5603,190.2125,190.2224,62944.0
2024-12-06 13:00:00,191.48,191.85,191.35,191.84,86807.0,190.2721,190.6398,190.1429,190.6298,86807.0
2024-12-06 13:05:00,191.79,192.02,191.77,191.88,68957.0,190.5802,190.8087,190.5603,190.6696,68957.0
2024-12-06 13:10:00,191.85,192.24,191.83,192.2,61934.0,190.6398,191.0273,190.6199,190.9876,61934.0
2024-12-06 13:15:00,192.2,192.58,192.2,192.5,86678.0,190.9876,191.3652,190.9876,191.2857,86678.0
2024-12-06 13:20:00,192.47,192.63,192.35,192.49,96357.0,191.2559,191.4149,191.1366,191.2757,96357.0
2024-12-06 13:25:00,192.5,192.5,192.17,192.25,47351.0,191.2857,191.2857,190.9578,191.0373,47351.0
2024-12-06 13:30:00,192.24,192.24,191.76,191.91,59512.0,191.0273,191.0273,190.5503,190.6994,59512.0
2024-12-06 13:35:00,191.96,191.96,191.69,191.79,58441.0,190.7491,190.7491,190.4808,190.5802,58441.0
2024-12-06 13:40:00,191.8,191.8,191.3,191.45,81657.0,190.5901,190.5901,190.0932,190.2423,81657.0
2024-12-06 13:45:00,191.5,191.74,191.46,191.69,39704.0,190.292,190.5305,190.2522,190.4808,39704.0
2024-12-06 13:50:00,191.72,191.9,191.72,191.86,24506.0,190.5106,190.6895,190.5106,190.6497,24506.0
2024-12-06 13:55:00,191.82,192.2,191.81,192.18,41777.0,190.61,190.9876,190.6,190.9677,41777.0
2024-12-06 14:00:00,192.21,192.24,191.72,191.73,42972.0,190.9975,191.0273,190.5106,190.5205,42972.0
2024-12-06 14:05:00,191.72,191.88,191.59,191.78,29847.0,190.5106,190.6696,190.3814,190.5702,29847.0
2024-12-06 14:10:00,191.78,191.78,191.39,191.53,60150.0,190.5702,190.5702,190.1827,190.3218,60150.0
2024-12-06 14:15:00,191.56,191.67,191.34,191.66,43316.0,190.3516,190.4609,190.133,190.451,43316.0
2024-12-06 14:20:00,191.65,191.92,191.61,191.8,61310.0,190.441,190.7093,190.4013,190.5901,61310.0
2024-12-06 14:25:00,191.77,191.94,191.7,191.76,46983.0,190.5603,190.7292,190.4907,190.5503,46983.0
2024-12-06 14:30:00,191.76,191.83,191.66,191.74,33087.0,190.5503,190.6199,190.451,190.5305,33087.0
2024-12-06 14:35:00,191.81,192.04,191.74,191.94,50191.0,190.6,190.8286,190.5305,190.7292,50191.0
2024-12-06 14:40:00,191.94,192.08,191.84,192.06,35131.0,190.7292,190.8683,190.6298,190.8484,35131.0
2024-12-06 14:45:00,192.03,192.3,192.03,192.24,38513.0,190.8186,191.0869,190.8186,191.0273,38513.0
2024-12-06 14:50:00,192.28,192.58,192.22,192.52,73328.0,191.0671,191.3652,191.0074,191.3055,73328.0
2024-12-06 14:55:00,192.5,192.53,192.0,192.0,55148.0,191.2857,191.3155,190.7888,190.7888,55148.0
2024-12-06 15:00:00,192.05,192.12,191.79,191.94,45087.0,190.8385,190.9081,190.5802,190.7292,45087.0
2024-12-06 15:05:00,191.94,192.12,191.9,192.0,51803.0,190.7292,190.9081,190.6895,190.7888,51803.0
2024-12-06 15:10:00,192.0,192.0,191.78,191.83,43002.0,190.7888,190.7888,190.5702,190.6199,43002.0
2024-12-06 15:15:00,191.82,191.87,191.44,191.5,97072.0,190.61,190.6596,190.2324,190.292,97072.0
2024-12-06 15:20:00,191.53,191.64,191.44,191.63,59506.0,190.3218,190.4311,190.2324,190.4212,59506.0
2024-12-06 15:25:00,191.63,191.93,191.55,191.9,121264.0,190.4212,190.7193,190.3417,190.6895,121264.0
2024-12-06 15:30:00,191.9,192.09,191.76,191.83,90780.0,190.6895,190.8783,190.5503,190.6199,90780.0
2024-12-06 15:35:00,191.8,192.15,191.65,192.08,89339.0,190.5901,190.9379,190.441,190.8683,89339.0
2024-12-06 15:40:00,192.08,192.3,191.97,192.12,114685.0,190.8683,191.0869,190.759,190.9081,114685.0
2024-12-06 15:45:00,192.12,192.36,192.12,192.2,109137.0,190.9081,191.1466,190.9081,190.9876,109137.0
2024-12-06 15:50:00,192.17,192.17,191.68,191.78,134977.0,190.9578,190.9578,190.4708,190.5702,134977.0
2024-12-06 15:55:00,191.78,192.0,191.66,191.68,333746.0,190.5702,190.7888,190.451,190.4708,333746.0
2024-12-09 09:30:00,196.3,198.31,193.0,193.45,969785.0,195.0617,197.059,191.7825,192.2297,969785.0
2024-12-09 09:35:00,193.45,194.0,192.45,193.75,378290.0,192.2297,192.7762,191.236,192.5278,378290.0
2024-12-09 09:40:00,193.65,195.54,193.5,195.33,316277.0,192.4284,194.3065,192.2794,194.0978,316277.0
2024-12-09 09:45:00,195.25,195.44,192.82,193.57,242445.0,194.0183,194.2071,191.6037,192.3489,242445.0
2024-12-09 09:50:00,193.6,194.32,193.2,193.72,129749.0,192.3787,193.0942,191.9813,192.498,129749.0
2024-12-09 09:55:00,193.81,193.81,192.48,192.61,152915.0,192.5874,192.5874,191.2658,191.395,152915.0
2024-12-09 10:00:00,192.58,193.28,192.32,192.98,144436.0,191.3652,192.0608,191.1068,191.7626,144436.0
2024-12-09 10:05:00,192.92,193.18,191.94,192.2,167660.0,191.703,191.9614,190.7292,190.9876,167660.0
2024-12-09 10:10:00,192.13,192.7,191.94,192.51,100241.0,190.918,191.4844,190.7292,191.2956,100241.0
2024-12-09 10:15:00,192.39,192.6,191.85,192.05,180115.0,191.1764,191.385,190.6398,190.8385,180115.0
2024-12-09 10:20:00,191.96,192.18,191.19,191.19,121547.0,190.7491,190.9677,189.9839,189.9839,121547.0
2024-12-09 10:25:00,191.2,191.34,190.55,190.98,112625.0,189.9939,190.133,189.348,189.7753,112625.0
2024-12-09 10:30:00,191.0,191.71,191.0,191.52,118647.0,189.7951,190.5007,189.7951,190.3119,118647.0
2024-12-09 10:35:00,191.6,191.85,191.26,191.35,122451.0,190.3914,190.6398,190.0535,190.1429,122451.0
2024-12-09 10:40:00,191.34,191.74,191.03,191.06,76376.0,190.133,190.5305,189.8249,189.8548,76376.0
2024-12-09 10:45:00,191.04,191.32,190.87,191.19,62374.0,189.8349,190.1131,189.666,189.9839,62374.0
2024-12-09 10:50:00,191.15,191.19,190.73,190.92,88319.0,189.9442,189.9839,189.5268,189.7156,88319.0
2024-12-09 10:55:00,190.94,190.94,190.52,190.62,67975.0,189.7355,189.7355,189.3182,189.4175,67975.0
2024-12-09 11:00:00,190.62,190.92,190.4,190.64,57972.0,189.4175,189.7156,189.1989,189.4374,57972.0
2024-12-09 11:05:00,190.7,190.7,190.06,190.13,80579.0,189.497,189.497,188.8611,188.9306,80579.0
2024-12-09 11:10:00,190.14,190.58,189.8,190.53,87210.0,188.9406,189.3778,188.6027,189.3281,87210.0
2024-12-09 11:15:00,190.57,190.7,190.21,190.55,62540.0,189.3678,189.497,189.0101,189.348,62540.0
2024-12-09 11:20:00,190.5,191.07,190.41,191.0,84195.0,189.2983,189.8647,189.2089,189.7951,84195.0
2024-12-09 11:25:00,191.07,191.36,190.85,191.01,104872.0,189.8647,190.1529,189.6461,189.8051,104872.0
2024-12-09 11:30:00,191.01,191.32,190.85,191.3,46829.0,189.8051,190.1131,189.6461,190.0932,46829.0
2024-12-09 11:35:00,191.28,191.32,190.66,190.74,84145.0,190.0734,190.1131,189.4573,189.5368,84145.0
2024-12-09 11:40:00,190.7,190.84,190.54,190.71,38072.0,189.497,189.6361,189.338,189.507,38072.0
2024-12-09 11:45:00,190.65,190.9,190.54,190.7,53773.0,189.4473,189.6958,189.338,189.497,53773.0
2024-12-09 11:50:00,190.7,191.04,190.55,190.91,97490.0,189.497,189.8349,189.348,189.7057,97490.0
2024-12-09 11:55:00,190.88,190.94,190.37,190.57,67046.0,189.6759,189.7355,189.1691,189.3678,67046.0
2024-12-09 12:00:00,190.48,190.84,190.3,190.53,80519.0,189.2784,189.6361,189.0996,189.3281,80519.0
2024-12-09 12:05:00,190.5,190.52,190.24,190.47,54878.0,189.2983,189.3182,189.0399,189.2685,54878.0
2024-12-09 12:10:00,190.47,190.5,189.72,189.81,144622.0,189.2685,189.2983,188.5232,188.6126,144622.0
2024-12-09 12:15:00,189.83,190.08,189.76,189.87,148795.0,188.6325,188.8809,188.563,188.6723,148795.0
2024-12-09 12:20:00,189.84,189.9,189.31,189.45,107570.0,188.6425,188.7021,188.1158,188.2549,107570.0
2024-12-09 12:25:00,189.48,189.74,189.35,189.73,73747.0,188.2847,188.5431,188.1555,188.5331,73747.0
2024-12-09 12:30:00,189.71,189.89,189.63,189.68,74820.0,188.5133,188.6921,188.4338,188.4835,74820.0
2024-12-09 12:35:00,189.8,190.01,189.6,189.81,53481.0,188.6027,188.8114,188.404,188.6126,53481.0
2024-12-09 12:40:00,189.84,190.0,189.8,189.89,57971.0,188.6425,188.8014,188.6027,188.6921,57971.0
2024-12-09 12:45:00,189.87,189.96,189.6,189.65,52680.0,188.6723,188.7617,188.404,188.4537,52680.0
2024-12-09 12:50:00,189.68,189.74,189.33,189.45,69305.0,188.4835,188.5431,188.1357,188.2549,69305.0
2024-12-09 12:55:00,189.42,189.65,189.21,189.65,98746.0,188.2251,188.4537,188.0164,188.4537,98746.0
2024-12-09 13:00:00,189.64,189.79,189.34,189.62,85609.0,188.4437,188.5928,188.1456,188.4238,85609.0
2024-12-09 13:05:00,189.65,189.75,189.34,189.39,75960.0,188.4537,188.553,188.1456,188.1953,75960.0
2024-12-09 13:10:00,189.38,189.71,189.38,189.65,74689.0,188.1854,188.5133,188.1854,188.4537,74689.0
2024-12-09 13:15:00,189.63,189.72,189.36,189.46,60971.0,188.4338,188.5232,188.1655,188.2649,60971.0
2024-12-09 13:20:00,189.48,189.77,189.47,189.72,41890.0,188.2847,188.5729,188.2748,188.5232,41890.0
2024-12-09 13:25:00,189.72,190.02,189.67,189.88,43716.0,188.5232,188.8213,188.4735,188.6822,43716.0
2024-12-09 13:30:00,189.88,190.14,189.87,189.97,61588.0,188.6822,188.9406,188.6723,188.7716,61588.0
2024-12-09 13:35:00,189.97,190.18,189.83,190.03,50611.0,188.7716,188.9803,188.6325,188.8313,50611.0
2024-12-09 13:40:00,190.0,190.36,190.0,190.33,60933.0,188.8014,189.1592,188.8014,189.1294,60933.0
2024-12-09 13:45:00,190.33,190.55,190.3,190.39,67257.0,189.1294,189.348,189.0996,189.189,67257.0
2024-12-09 13:50:00,190.38,190.51,190.13,190.38,132869.0,189.179,189.3082,188.9306,189.179,132869.0
2024-12-09 13:55:00,190.36,190.38,190.05,190.13,74972.0,189.1592,189.179,188.8511,188.9306,74972.0
2024-12-09 14:00:00,190.11,190.28,189.84,189.84,74026.0,188.9108,189.0797,188.6425,188.6425,74026.0
2024-12-09 14:05:00,189.85,190.12,189.71,190.11,65328.0,188.6524,188.9207,188.5133,188.9108,65328.0
2024-12-09 14:10:00,190.09,190.13,189.61,189.63,72306.0,188.8909,188.9306,188.4139,188.4338,72306.0
2024-12-09 14:15:00,189.63,189.7,189.44,189.5,76661.0,188.4338,188.5033,188.245,188.3046,76661.0
2024-12-09 14:20:00,189.47,189.57,189.21,189.3,59270.0,188.2748,188.3742,188.0164,188.1059,59270.0
2024-12-09 14:25:00,189.26,189.29,189.01,189.28,74629.0,188.0661,188.0959,187.8177,188.086,74629.0
2024-12-09 14:30:00,189.27,189.62,189.27,189.42,64934.0,188.076,188.4238,188.076,188.2251,64934.0
2024-12-09 14:35:00,189.42,189.65,189.4,189.57,66297.0,188.2251,188.4537,188.2052,188.3742,66297.0
2024-12-09 14:40:00,189.55,189.57,189.29,189.5,61347.0,188.3543,188.3742,188.0959,188.3046,61347.0
2024-12-09 14:45:00,189.49,189.69,189.44,189.54,71313.0,188.2947,188.4934,188.245,188.3443,71313.0
2024-12-09 14:50:00,189.52,189.59,189.43,189.53,52931.0,188.3245,188.394,188.235,188.3344,52931.0
2024-12-09 14:55:00,189.54,189.66,189.4,189.64,80822.0,188.3443,188.4636,188.2052,188.4437,80822.0
2024-12-09 15:00:00,189.67,189.85,189.55,189.78,105253.0,188.4735,188.6524,188.3543,188.5828,105253.0
2024-12-09 15:05:00,189.81,189.85,189.56,189.78,89557.0,188.6126,188.6524,188.3642,188.5828,89557.0
2024-12-09 15:10:00,189.83,190.0,189.8,189.99,79950.0,188.6325,188.8014,188.6027,188.7915,79950.0
2024-12-09 15:15:00,190.0,190.06,189.18,189.35,166788.0,188.8014,188.8611,187.9866,188.1555,166788.0
2024-12-09 15:20:00,189.34,189.45,189.02,189.03,158470.0,188.1456,188.2549,187.8276,187.8376,158470.0
2024-12-09 15:25:00,189.01,189.41,188.97,189.3,142972.0,187.8177,188.2152,187.7779,188.1059,142972.0
2024-12-09 15:30:00,189.3,189.49,189.13,189.27,137596.0,188.1059,188.2947,187.9369,188.076,137596.0
2024-12-09 15:35:00,189.29,189.34,188.95,189.01,157622.0,188.0959,188.1456,187.7581,187.8177,157622.0
2024-12-09 15:40:00,189.0,189.48,188.93,189.28,138403.0,187.8078,188.2847,187.7382,188.086,138403.0
2024-12-09 15:45:00,189.28,189.94,189.27,189.94,266082.0,188.086,188.7418,188.076,188.7418,266082.0
2024-12-09 15:50:00,189.9,190.46,189.75,190.33,356547.0,188.7021,189.2585,188.553,189.1294,356547.0
2024-12-09 15:55:00,190.31,190.97,190.3,190.51,848868.0,189.1095,189.7653,189.0996,189.3082,848868.0
2024-12-10 09:30:00,173.46,175.48,171.05,173.25,1729330.0,172.3658,174.373,169.971,172.1571,1729330.0
2024-12-10 09:35:00,173.25,173.67,172.53,173.24,884584.0,172.1571,172.5745,171.4416,172.1472,884584.0
2024-12-10 09:40:00,173.33,176.21,173.23,175.5,707213.0,172.2366,175.0984,172.1372,174.3929,707213.0
2024-12-10 09:45:00,175.5,175.89,174.25,174.67,565245.0,174.3929,174.7805,173.1508,173.5681,565245.0
2024-12-10 09:50:00,174.83,175.59,174.25,174.76,544503.0,173.7271,174.4823,173.1508,173.6576,544503.0
2024-12-10 09:55:00,174.82,174.87,173.8,174.2,389548.0,173.7172,173.7669,172.7036,173.1011,389548.0
2024-12-10 10:00:00,174.3,175.41,173.95,175.0,319967.0,173.2005,174.3035,172.8527,173.8961,319967.0
2024-12-10 10:05:00,175.0,176.19,174.62,176.04,386526.0,173.8961,175.0786,173.5185,174.9295,386526.0
2024-12-10 10:10:00,176.04,176.2,175.0,175.04,356921.0,174.9295,175.0885,173.8961,173.9358,356921.0
2024-12-10 10:15:00,175.03,175.43,174.56,175.16,284874.0,173.9259,174.3234,173.4588,174.0551,284874.0
2024-12-10 10:20:00,175.2,175.4,174.25,174.49,333140.0,174.0948,174.2935,173.1508,173.3893,333140.0
2024-12-10 10:25:00,174.49,174.95,174.2,174.83,325169.0,173.3893,173.8464,173.1011,173.7271,325169.0
2024-12-10 10:30:00,174.93,175.72,174.65,175.67,267852.0,173.8265,174.6115,173.5483,174.5618,267852.0
2024-12-10 10:35:00,175.7,177.68,175.69,177.31,395335.0,174.5917,176.5592,174.5817,176.1915,395335.0
2024-12-10 10:40:00,177.32,177.75,177.09,177.41,327098.0,176.2014,176.6287,175.9729,176.2909,327098.0
2024-12-10 10:45:00,177.41,177.76,175.43,175.43,506381.0,176.2909,176.6387,174.3234,174.3234,506381.0
2024-12-10 10:50:00,175.43,175.93,175.36,175.6,214120.0,174.3234,174.8202,174.2538,174.4923,214120.0
2024-12-10 10:55:00,175.68,176.15,175.54,175.75,216570.0,174.5718,175.0388,174.4327,174.6413,216570.0
2024-12-10 11:00:00,175.73,176.28,175.71,176.19,184970.0,174.6215,175.168,174.6016,175.0786,184970.0
2024-12-10 11:05:00,176.15,176.27,176.0,176.19,148142.0,175.0388,175.1581,174.8898,175.0786,148142.0
2024-12-10 11:10:00,176.13,176.74,176.0,176.68,127940.0,175.0189,175.6251,174.8898,175.5655,127940.0
2024-12-10 11:15:00,176.66,177.31,176.62,177.11,173040.0,175.5456,176.1915,175.5058,175.9928,173040.0
2024-12-10 11:20:00,177.08,177.48,176.78,177.23,155836.0,175.9629,176.3604,175.6648,176.112,155836.0
2024-12-10 11:25:00,177.2,177.37,176.11,176.41,198509.0,176.0822,176.2511,174.9991,175.2972,198509.0
2024-12-10 11:30:00,176.37,177.11,176.31,177.11,143596.0,175.2574,175.9928,175.1978,175.9928,143596.0
2024-12-10 11:35:00,177.12,177.12,176.26,176.46,133509.0,176.0027,176.0027,175.1481,175.3469,133509.0
2024-12-10 11:40:00,176.47,176.55,176.01,176.5,116891.0,175.3568,175.4363,174.8997,175.3866,116891.0
2024-12-10 11:45:00,176.5,177.04,176.45,176.68,138087.0,175.3866,175.9232,175.3369,175.5655,138087.0
2024-12-10 11:50:00,176.74,176.75,176.3,176.43,168265.0,175.6251,175.635,175.1879,175.317,168265.0
2024-12-10 11:55:00,176.42,176.52,175.7,175.76,193432.0,175.3071,175.4065,174.5917,174.6513,193432.0
2024-12-10 12:00:00,175.76,175.8,175.23,175.58,197039.0,174.6513,174.691,174.1246,174.4724,197039.0
2024-12-10 12:05:00,175.53,175.69,175.11,175.14,103861.0,174.4227,174.5817,174.0054,174.0352,103861.0
2024-12-10 12:10:00,175.13,175.34,174.83,175.0,152319.0,174.0252,174.2339,173.7271,173.8961,152319.0
2024-12-10 12:15:00,174.99,175.1,174.46,174.63,284514.0,173.8861,173.9954,173.3595,173.5284,284514.0
2024-12-10 12:20:00,174.66,176.0,174.65,175.59,340365.0,173.5582,174.8898,173.5483,174.4823,340365.0
2024-12-10 12:25:00,175.6,175.83,175.45,175.64,148525.0,174.4923,174.7208,174.3432,174.532,148525.0
2024-12-10 12:30:00,175.6,175.76,175.29,175.58,111911.0,174.4923,174.6513,174.1842,174.4724,111911.0
2024-12-10 12:35:00,175.56,175.83,175.39,175.47,94902.0,174.4525,174.7208,174.2836,174.3631,94902.0
2024-12-10 12:40:00,175.51,175.51,175.0,175.1,96972.0,174.4028,174.4028,173.8961,173.9954,96972.0
2024-12-10 12:45:00,175.11,175.5,174.59,174.69,188910.0,174.0054,174.3929,173.4887,173.588,188910.0
2024-12-10 12:50:00,174.67,175.24,174.58,174.99,91300.0,173.5681,174.1346,173.4787,173.8861,91300.0
2024-12-10 12:55:00,175.0,175.0,174.67,174.72,62804.0,173.8961,173.8961,173.5681,173.6178,62804.0
2024-12-10 13:00:00,174.69,175.29,174.68,174.86,86578.0,173.588,174.1842,173.5781,173.7569,86578.0
2024-12-10 13:05:00,174.89,175.41,174.88,175.37,54027.0,173.7868,174.3035,173.7768,174.2637,54027.0
2024-12-10 13:10:00,175.37,175.64,175.37,175.55,103412.0,174.2637,174.532,174.2637,174.4426,103412.0
2024-12-10 13:15:00,175.56,175.69,175.36,175.39,86572.0,174.4525,174.5817,174.2538,174.2836,86572.0
2024-12-10 13:20:00,175.37,175.56,175.35,175.46,67320.0,174.2637,174.4525,174.2439,174.3532,67320.0
2024-12-10 13:25:00,175.46,175.8,175.41,175.65,116686.0,174.3532,174.691,174.3035,174.542,116686.0
2024-12-10 13:30:00,175.65,176.13,175.41,175.99,147008.0,174.542,175.0189,174.3035,174.8798,147008.0
2024-12-10 13:35:00,176.1,176.1,175.66,175.72,98954.0,174.9891,174.9891,174.5519,174.6115,98954.0
2024-12-10 13:40:00,175.72,176.04,175.71,175.87,82262.0,174.6115,174.9295,174.6016,174.7606,82262.0
2024-12-10 13:45:00,175.85,175.89,175.52,175.66,69107.0,174.7407,174.7805,174.4128,174.5519,69107.0
2024-12-10 13:50:00,175.65,175.76,175.5,175.58,69959.0,174.542,174.6513,174.3929,174.4724,69959.0
2024-12-10 13:55:00,175.59,175.99,175.59,175.97,56150.0,174.4823,174.8798,174.4823,174.8599,56150.0
2024-12-10 14:00:00,175.97,176.22,175.61,175.61,108641.0,174.8599,175.1084,174.5022,174.5022,108641.0
2024-12-10 14:05:00,175.61,175.8,175.41,175.68,83643.0,174.5022,174.691,174.3035,174.5718,83643.0
2024-12-10 14:10:00,175.65,175.72,175.34,175.62,76877.0,174.542,174.6115,174.2339,174.5122,76877.0
2024-12-10 14:15:00,175.65,175.95,175.5,175.95,85317.0,174.542,174.8401,174.3929,174.8401,85317.0
2024-12-10 14:20:00,175.96,176.3,175.73,176.0,82241.0,174.85,175.1879,174.6215,174.8898,82241.0
2024-12-10 14:25:00,176.01,176.2,175.85,175.85,70145.0,174.8997,175.0885,174.7407,174.7407,70145.0
2024-12-10 14:30:00,175.85,176.23,175.8,176.12,63822.0,174.7407,175.1183,174.691,175.009,63822.0
2024-12-10 14:35:00,176.15,176.15,175.56,175.56,70937.0,175.0388,175.0388,174.4525,174.4525,70937.0
2024-12-10 14:40:00,175.58,175.67,175.27,175.31,124627.0,174.4724,174.5618,174.1644,174.2041,124627.0
2024-12-10 14:45:00,175.3,175.55,175.0,175.09,138667.0,174.1942,174.4426,173.8961,173.9855,138667.0
2024-12-10 14:50:00,175.07,175.85,175.07,175.75,96555.0,173.9656,174.7407,173.9656,174.6413,96555.0
2024-12-10 14:55:00,175.74,175.98,175.6,175.68,84248.0,174.6314,174.8699,174.4923,174.5718,84248.0
2024-12-10 15:00:00,175.7,175.76,175.48,175.48,135176.0,174.5917,174.6513,174.373,174.373,135176.0
2024-12-10 15:05:00,175.48,175.52,174.86,175.52,146575.0,174.373,174.4128,173.7569,174.4128,146575.0
2024-12-10 15:10:00,175.49,175.69,175.42,175.59,89717.0,174.383,174.5817,174.3134,174.4823,89717.0
2024-12-10 15:15:00,175.59,176.33,175.59,176.27,136355.0,174.4823,175.2177,174.4823,175.1581,136355.0
2024-12-10 15:20:00,176.27,176.68,176.09,176.48,180126.0,175.1581,175.5655,174.9792,175.3667,180126.0
2024-12-10 15:25:00,176.48,176.57,176.3,176.4,134856.0,175.3667,175.4562,175.1879,175.2872,134856.0
2024-12-10 15:30:00,176.38,176.57,175.8,176.05,169073.0,175.2674,175.4562,174.691,174.9394,169073.0
2024-12-10 15:35:00,176.06,176.13,175.42,175.56,176504.0,174.9494,175.0189,174.3134,174.4525,176504.0
2024-12-10 15:40:00,175.57,176.39,175.54,176.33,164564.0,174.4625,175.2773,174.4327,175.2177,164564.0
2024-12-10 15:45:00,176.33,176.59,176.23,176.57,207486.0,175.2177,175.476,175.1183,175.4562,207486.0
2024-12-10 15:50:00,176.56,177.18,176.45,177.05,455866.0,175.4462,176.0623,175.3369,175.9331,455866.0
2024-12-10 15:55:00,177.05,177.8,177.03,177.74,664694.0,175.9331,176.6784,175.9133,176.6188,664694.0
2024-12-11 09:30:00,178.0,178.64,176.8,176.84,449735.0,176.8771,177.5131,175.6847,175.7245,449735.0
2024-12-11 09:35:00,176.84,176.92,175.0,175.09,267316.0,175.7245,175.804,173.8961,173.9855,267316.0
2024-12-11 09:40:00,175.07,176.07,174.94,175.3,235285.0,173.9656,174.9593,173.8364,174.1942,235285.0
2024-12-11 09:45:00,175.28,176.04,174.83,175.69,226030.0,174.1743,174.9295,173.7271,174.5817,226030.0
2024-12-11 09:50:00,175.69,176.92,175.32,176.8,154378.0,174.5817,175.804,174.214,175.6847,154378.0
2024-12-11 09:55:00,176.8,176.9,176.38,176.62,106755.0,175.6847,175.7841,175.2674,175.5058,106755.0
2024-12-11 10:00:00,176.61,176.71,176.03,176.71,119504.0,175.4959,175.5953,174.9196,175.5953,119504.0
2024-12-11 10:05:00,176.72,177.36,176.57,177.25,136878.0,175.6052,176.2412,175.4562,176.1319,136878.0
2024-12-11 10:10:00,177.25,178.17,177.25,177.83,191058.0,176.1319,177.0461,176.1319,176.7082,191058.0
2024-12-11 10:15:00,177.8,178.02,177.56,177.8,149708.0,176.6784,176.897,176.4399,176.6784,149708.0
2024-12-11 10:20:00,177.86,178.79,177.83,178.75,144959.0,176.738,177.6622,176.7082,177.6224,144959.0
2024-12-11 10:25:00,178.72,178.85,178.53,178.8,114612.0,177.5926,177.7218,177.4038,177.6721,114612.0
2024-12-11 10:30:00,178.84,179.14,178.66,179.09,122406.0,177.7118,178.01,177.533,177.9603,122406.0
2024-12-11 10:35:00,179.12,179.12,178.61,178.82,94377.0,177.9901,177.9901,177.4833,177.692,94377.0
2024-12-11 10:40:00,178.82,179.44,178.76,179.42,82546.0,177.692,178.3081,177.6323,178.2882,82546.0
2024-12-11 10:45:00,179.41,179.6,178.8,178.83,108804.0,178.2782,178.467,177.6721,177.7019,108804.0
2024-12-11 10:50:00,178.84,178.98,178.47,178.69,112873.0,177.7118,177.851,177.3442,177.5628,112873.0
2024-12-11 10:55:00,178.68,179.0,178.13,178.92,111441.0,177.5529,177.8708,177.0063,177.7913,111441.0
2024-12-11 11:00:00,178.93,179.4,178.93,179.31,97568.0,177.8013,178.2683,177.8013,178.1789,97568.0
2024-12-11 11:05:00,179.3,179.94,179.29,179.92,92368.0,178.1689,178.8049,178.159,178.785,92368.0
2024-12-11 11:10:00,179.91,180.28,179.76,180.2,137956.0,178.7751,179.1428,178.626,179.0633,137956.0
2024-12-11 11:15:00,180.2,180.47,180.1,180.42,82217.0,179.0633,179.3316,178.9639,179.2819,82217.0
2024-12-11 11:20:00,180.36,181.18,180.36,181.15,138394.0,179.2223,180.0371,179.2223,180.0073,138394.0
2024-12-11 11:25:00,181.18,181.38,180.76,180.76,136950.0,180.0371,180.2358,179.6197,179.6197,136950.0
2024-12-11 11:30:00,180.78,180.98,180.37,180.89,89885.0,179.6396,179.8383,179.2322,179.7489,89885.0
2024-12-11 11:35:00,180.9,181.15,180.72,180.78,83949.0,179.7588,180.0073,179.58,179.6396,83949.0
2024-12-11 11:40:00,180.78,181.02,180.69,180.93,63553.0,179.6396,179.8781,179.5502,179.7887,63553.0
2024-12-11 11:45:00,180.9,180.93,180.54,180.81,70653.0,179.7588,179.7887,179.4011,179.6694,70653.0
2024-12-11 11:50:00,180.81,180.94,180.6,180.69,93092.0,179.6694,179.7986,179.4607,179.5502,93092.0
2024-12-11 11:55:00,180.66,180.99,180.53,180.65,72200.0,179.5204,179.8483,179.3912,179.5104,72200.0
2024-12-11 12:00:00,180.66,180.71,180.37,180.4,74330.0,179.5204,179.57,179.2322,179.262,74330.0
2024-12-11 12:05:00,180.38,180.76,180.36,180.74,72713.0,179.2421,179.6197,179.2223,179.5999,72713.0
2024-12-11 12:10:00,180.74,180.95,180.74,180.78,42596.0,179.5999,179.8085,179.5999,179.6396,42596.0
2024-12-11 12:15:00,180.76,180.87,180.51,180.78,52948.0,179.6197,179.729,179.3713,179.6396,52948.0
2024-12-11 12:20:00,180.78,180.85,180.68,180.84,43182.0,179.6396,179.7092,179.5402,179.6992,43182.0
2024-12-11 12:25:00,180.85,180.9,180.57,180.64,106600.0,179.7092,179.7588,179.4309,179.5005,106600.0
2024-12-11 12:30:00,180.66,180.7,180.3,180.45,63276.0,179.5204,179.5601,179.1626,179.3117,63276.0
2024-12-11 12:35:00,180.46,180.51,180.09,180.44,84448.0,179.3216,179.3713,178.954,179.3018,84448.0
2024-12-11 12:40:00,180.43,180.64,180.36,180.55,39895.0,179.2918,179.5005,179.2223,179.4111,39895.0
2024-12-11 12:45:00,180.55,180.58,180.37,180.41,60959.0,179.4111,179.4409,179.2322,179.2719,60959.0
2024-12-11 12:50:00,180.4,180.41,180.02,180.11,29683.0,179.262,179.2719,178.8844,178.9738,29683.0
2024-12-11 12:55:00,180.08,180.24,179.84,180.19,62208.0,178.944,179.103,178.7055,179.0533,62208.0
2024-12-11 13:00:00,180.16,180.58,180.16,180.51,38693.0,179.0235,179.4409,179.0235,179.3713,38693.0
2024-12-11 13:05:00,180.51,180.8,180.46,180.65,45929.0,179.3713,179.6595,179.3216,179.5104,45929.0
2024-12-11 13:10:00,180.65,180.69,180.12,180.12,82958.0,179.5104,179.5502,178.9838,178.9838,82958.0
2024-12-11 13:15:00,180.13,180.14,179.85,179.91,45605.0,178.9937,179.0036,178.7155,178.7751,45605.0
2024-12-11 13:20:00,179.9,179.92,179.57,179.6,58343.0,178.7652,178.785,178.4372,178.467,58343.0
2024-12-11 13:25:00,179.61,179.7,179.38,179.47,53989.0,178.477,178.5664,178.2484,178.3379,53989.0
2024-12-11 13:30:00,179.46,179.54,179.1,179.1,48448.0,178.3279,178.4074,177.9702,177.9702,48448.0
2024-12-11 13:35:00,179.1,179.32,179.09,179.21,52632.0,177.9702,178.1888,177.9603,178.0795,52632.0
2024-12-11 13:40:00,179.21,179.31,179.14,179.24,32762.0,178.0795,178.1789,178.01,178.1093,32762.0
2024-12-11 13:45:00,179.26,179.59,179.26,179.56,70303.0,178.1292,178.4571,178.1292,178.4273,70303.0
2024-12-11 13:50:00,179.53,179.74,179.4,179.7,62485.0,178.3975,178.6062,178.2683,178.5664,62485.0
2024-12-11 13:55:00,179.68,179.79,179.58,179.74,47089.0,178.5465,178.6559,178.4472,178.6062,47089.0
2024-12-11 14:00:00,179.74,179.77,179.12,179.12,54547.0,178.6062,178.636,177.9901,177.9901,54547.0
2024-12-11 14:05:00,179.12,179.13,178.35,178.36,179434.0,177.9901,178.0,177.2249,177.2349,179434.0
2024-12-11 14:10:00,178.36,178.62,178.25,178.57,95646.0,177.2349,177.4932,177.1256,177.4435,95646.0
2024-12-11 14:15:00,178.61,178.67,178.32,178.37,41415.0,177.4833,177.5429,177.1951,177.2448,41415.0
2024-12-11 14:20:00,178.4,178.7,178.27,178.55,74015.0,177.2746,177.5727,177.1454,177.4237,74015.0
2024-12-11 14:25:00,178.55,178.7,178.47,178.62,54166.0,177.4237,177.5727,177.3442,177.4932,54166.0
2024-12-11 14:30:00,178.64,178.89,178.64,178.77,49380.0,177.5131,177.7615,177.5131,177.6423,49380.0
2024-12-11 14:35:00,178.78,178.96,178.68,178.71,43855.0,177.6522,177.8311,177.5529,177.5827,43855.0
2024-12-11 14:40:00,178.73,178.87,178.5,178.53,53465.0,177.6025,177.7417,177.374,177.4038,53465.0
2024-12-11 14:45:00,178.5,178.64,178.48,178.61,51742.0,177.374,177.5131,177.3541,177.4833,51742.0
2024-12-11 14:50:00,178.67,178.83,178.57,178.57,33528.0,177.5429,177.7019,177.4435,177.4435,33528.0
2024-12-11 14:55:00,178.57,178.72,178.5,178.63,40616.0,177.4435,177.5926,177.374,177.5032,40616.0
2024-12-11 15:00:00,178.62,178.89,178.62,178.67,34154.0,177.4932,177.7615,177.4932,177.5429,34154.0
2024-12-11 15:05:00,178.68,178.9,178.63,178.72,48232.0,177.5529,177.7715,177.5032,177.5926,48232.0
2024-12-11 15:10:00,178.71,178.98,178.7,178.98,36086.0,177.5827,177.851,177.5727,177.851,36086.0
2024-12-11 15:15:00,178.98,179.04,178.83,178.84,42331.0,177.851,177.9106,177.7019,177.7118,42331.0
2024-12-11 15:20:00,178.83,178.99,178.58,178.63,53998.0,177.7019,177.8609,177.4535,177.5032,53998.0
2024-12-11 15:25:00,178.6,178.67,178.5,178.61,71160.0,177.4734,177.5429,177.374,177.4833,71160.0
2024-12-11 15:30:00,178.61,178.87,178.54,178.82,99987.0,177.4833,177.7417,177.4137,177.692,99987.0
2024-12-11 15:35:00,178.81,178.98,178.74,178.95,62342.0,177.682,177.851,177.6125,177.8211,62342.0
2024-12-11 15:40:00,178.94,178.97,178.51,178.52,123518.0,177.8112,177.841,177.3839,177.3939,123518.0
2024-12-11 15:45:00,178.54,178.74,178.5,178.64,173244.0,177.4137,177.6125,177.374,177.5131,173244.0
2024-12-11 15:50:00,178.63,178.87,178.5,178.77,251875.0,177.5032,177.7417,177.374,177.6423,251875.0
2024-12-11 15:55:00,178.77,178.96,178.56,178.59,510774.0,177.6423,177.8311,177.4336,177.4634,510774.0
2024-12-12 09:30:00,178.0,178.17,175.5,175.66,272735.0,176.8771,177.0461,174.3929,174.5519,272735.0
2024-12-12 09:35:00,175.67,176.25,174.81,175.79,191509.0,174.5618,175.1382,173.7073,174.6811,191509.0
2024-12-12 09:40:00,175.86,175.89,175.43,175.62,124067.0,174.7506,174.7805,174.3234,174.5122,124067.0
2024-12-12 09:45:00,175.6,175.68,174.9,175.12,121630.0,174.4923,174.5718,173.7967,174.0153,121630.0
2024-12-12 09:50:00,175.12,176.75,174.99,176.25,177324.0,174.0153,175.635,173.8861,175.1382,177324.0
2024-12-12 09:55:00,176.29,176.53,176.11,176.45,59137.0,175.1779,175.4164,174.9991,175.3369,59137.0
2024-12-12 10:00:00,176.39,176.43,175.72,175.95,74555.0,175.2773,175.317,174.6115,174.8401,74555.0
2024-12-12 10:05:00,175.87,176.34,175.62,175.68,158105.0,174.7606,175.2276,174.5122,174.5718,158105.0
2024-12-12 10:10:00,175.71,176.01,175.65,175.87,77536.0,174.6016,174.8997,174.542,174.7606,77536.0
2024-12-12 10:15:00,175.97,176.07,175.54,175.97,102485.0,174.8599,174.9593,174.4327,174.8599,102485.0
2024-12-12 10:20:00,175.97,176.07,175.74,175.89,146650.0,174.8599,174.9593,174.6314,174.7805,146650.0
2024-12-12 10:25:00,175.92,176.03,175.62,175.93,114989.0,174.8103,174.9196,174.5122,174.8202,114989.0
2024-12-12 10:30:00,175.92,176.21,175.73,175.93,110560.0,174.8103,175.0984,174.6215,174.8202,110560.0
2024-12-12 10:35:00,175.92,176.18,175.6,175.75,87852.0,174.8103,175.0686,174.4923,174.6413,87852.0
2024-12-12 10:40:00,175.75,176.11,175.74,175.93,100928.0,174.6413,174.9991,174.6314,174.8202,100928.0
2024-12-12 10:45:00,175.96,176.25,175.8,175.93,92737.0,174.85,175.1382,174.691,174.8202,92737.0
2024-12-12 10:50:00,175.95,176.22,175.9,176.12,65374.0,174.8401,175.1084,174.7904,175.009,65374.0
2024-12-12 10:55:00,176.2,176.5,176.11,176.43,64840.0,175.0885,175.3866,174.9991,175.317,64840.0
2024-12-12 11:00:00,176.45,177.3,176.43,177.14,78376.0,175.3369,176.1816,175.317,176.0226,78376.0
2024-12-12 11:05:00,177.11,177.17,176.88,177.15,48894.0,175.9928,176.0524,175.7642,176.0325,48894.0
2024-12-12 11:10:00,177.13,177.26,176.96,177.06,70601.0,176.0126,176.1418,175.8437,175.9431,70601.0
2024-12-12 11:15:00,177.01,177.15,176.91,177.08,53693.0,175.8934,176.0325,175.794,175.9629,53693.0
2024-12-12 11:20:00,177.05,177.12,176.9,176.99,25118.0,175.9331,176.0027,175.7841,175.8735,25118.0
2024-12-12 11:25:00,176.97,177.3,176.97,177.3,24311.0,175.8536,176.1816,175.8536,176.1816,24311.0
2024-12-12 11:30:00,177.23,177.33,177.1,177.16,28020.0,176.112,176.2114,175.9828,176.0424,28020.0
2024-12-12 11:35:00,177.13,177.49,177.13,177.43,30378.0,176.0126,176.3704,176.0126,176.3107,30378.0
2024-12-12 11:40:00,177.37,177.56,177.3,177.42,30210.0,176.2511,176.4399,176.1816,176.3008,30210.0
2024-12-12 11:45:00,177.42,177.58,177.35,177.56,25417.0,176.3008,176.4598,176.2312,176.4399,25417.0
2024-12-12 11:50:00,177.53,177.56,177.21,177.32,30579.0,176.4101,176.4399,176.0921,176.2014,30579.0
2024-12-12 11:55:00,177.3,177.39,176.92,177.03,34842.0,176.1816,176.271,175.804,175.9133,34842.0
2024-12-12 12:00:00,177.02,177.16,176.95,177.1,17066.0,175.9033,176.0424,175.8338,175.9828,17066.0
2024-12-12 12:05:00,177.09,177.14,176.86,176.95,41440.0,175.9729,176.0226,175.7443,175.8338,41440.0
2024-12-12 12:10:00,176.93,177.0,176.64,176.71,28500.0,175.8139,175.8835,175.5257,175.5953,28500.0
2024-12-12 12:15:00,176.71,176.71,176.3,176.37,67358.0,175.5953,175.5953,175.1879,175.2574,67358.0
2024-12-12 12:20:00,176.39,176.55,176.13,176.2,47340.0,175.2773,175.4363,175.0189,175.0885,47340.0
2024-12-12 12:25:00,176.3,176.41,176.17,176.41,24468.0,175.1879,175.2972,175.0587,175.2972,24468.0
2024-12-12 12:30:00,176.39,176.5,176.19,176.27,35833.0,175.2773,175.3866,175.0786,175.1581,35833.0
2024-12-12 12:35:00,176.3,176.38,176.19,176.28,25046.0,175.1879,175.2674,175.0786,175.168,25046.0
2024-12-12 12:40:00,176.26,176.29,176.01,176.14,64163.0,175.1481,175.1779,174.8997,175.0289,64163.0
2024-12-12 12:45:00,176.16,176.43,176.15,176.16,43425.0,175.0487,175.317,175.0388,175.0487,43425.0
2024-12-12 12:50:00,176.16,176.52,176.07,176.51,52929.0,175.0487,175.4065,174.9593,175.3965,52929.0
2024-12-12 12:55:00,176.48,176.57,176.32,176.43,62762.0,175.3667,175.4562,175.2077,175.317,62762.0
2024-12-12 13:00:00,176.43,176.43,176.26,176.34,17497.0,175.317,175.317,175.1481,175.2276,17497.0
2024-12-12 13:05:00,176.36,176.36,176.07,176.12,22872.0,175.2475,175.2475,174.9593,175.009,22872.0
2024-12-12 13:10:00,176.11,176.21,176.05,176.14,24713.0,174.9991,175.0984,174.9394,175.0289,24713.0
2024-12-12 13:15:00,176.1,176.14,175.96,175.99,35411.0,174.9891,175.0289,174.85,174.8798,35411.0
2024-12-12 13:20:00,176.03,176.08,175.89,176.03,29718.0,174.9196,174.9693,174.7805,174.9196,29718.0
2024-12-12 13:25:00,176.05,176.14,175.93,175.95,25254.0,174.9394,175.0289,174.8202,174.8401,25254.0
2024-12-12 13:30:00,175.94,175.95,175.67,175.86,39713.0,174.8301,174.8401,174.5618,174.7506,39713.0
2024-12-12 13:35:00,175.83,175.85,175.57,175.64,47950.0,174.7208,174.7407,174.4625,174.532,47950.0
2024-12-12 13:40:00,175.61,175.72,175.48,175.52,58828.0,174.5022,174.6115,174.373,174.4128,58828.0
2024-12-12 13:45:00,175.55,175.59,175.38,175.41,35192.0,174.4426,174.4823,174.2737,174.3035,35192.0
2024-12-12 13:50:00,175.49,175.51,175.28,175.37,35505.0,174.383,174.4028,174.1743,174.2637,35505.0
2024-12-12 13:55:00,175.36,175.76,175.3,175.5,44785.0,174.2538,174.6513,174.1942,174.3929,44785.0
2024-12-12 14:00:00,175.47,175.51,175.3,175.33,36747.0,174.3631,174.4028,174.1942,174.224,36747.0
2024-12-12 14:05:00,175.34,175.44,175.23,175.28,48065.0,174.2339,174.3333,174.1246,174.1743,48065.0
2024-12-12 14:10:00,175.3,175.34,175.13,175.23,39508.0,174.1942,174.2339,174.0252,174.1246,39508.0
2024-12-12 14:15:00,175.28,175.34,175.09,175.18,56377.0,174.1743,174.2339,173.9855,174.0749,56377.0
2024-12-12 14:20:00,175.18,175.22,175.08,175.12,56035.0,174.0749,174.1147,173.9756,174.0153,56035.0
2024-12-12 14:25:00,175.12,175.13,174.87,174.89,68976.0,174.0153,174.0252,173.7669,173.7868,68976.0
2024-12-12 14:30:00,174.9,175.31,174.89,175.28,42294.0,173.7967,174.2041,173.7868,174.1743,42294.0
2024-12-12 14:35:00,175.31,175.46,175.22,175.41,37382.0,174.2041,174.3532,174.1147,174.3035,37382.0
2024-12-12 14:40:00,175.41,175.43,175.12,175.31,34372.0,174.3035,174.3234,174.0153,174.2041,34372.0
2024-12-12 14:45:00,175.29,175.35,175.15,175.17,22391.0,174.1842,174.2439,174.0451,174.065,22391.0
2024-12-12 14:50:00,175.16,175.29,175.15,175.21,22191.0,174.0551,174.1842,174.0451,174.1047,22191.0
2024-12-12 14:55:00,175.23,175.29,175.13,175.28,30828.0,174.1246,174.1842,174.0252,174.1743,30828.0
2024-12-12 15:00:00,175.2,175.28,175.14,175.25,28643.0,174.0948,174.1743,174.0352,174.1445,28643.0
2024-12-12 15:05:00,175.23,175.48,175.2,175.45,53098.0,174.1246,174.373,174.0948,174.3432,53098.0
2024-12-12 15:10:00,175.46,175.71,175.41,175.41,61218.0,174.3532,174.6016,174.3035,174.3035,61218.0
2024-12-12 15:15:00,175.42,175.42,175.14,175.22,43988.0,174.3134,174.3134,174.0352,174.1147,43988.0
2024-12-12 15:20:00,175.22,175.23,174.96,174.97,54671.0,174.1147,174.1246,173.8563,173.8663,54671.0
2024-12-12 15:25:00,174.98,175.19,174.97,175.16,49038.0,173.8762,174.0849,173.8663,174.0551,49038.0
2024-12-12 15:30:00,175.19,175.45,175.18,175.38,44163.0,174.0849,174.3432,174.0749,174.2737,44163.0
2024-12-12 15:35:00,175.38,175.39,175.13,175.25,43343.0,174.2737,174.2836,174.0252,174.1445,43343.0
2024-12-12 15:40:00,175.22,175.29,175.16,175.27,45670.0,174.1147,174.1842,174.0551,174.1644,45670.0
2024-12-12 15:45:00,175.25,175.3,175.06,175.2,71205.0,174.1445,174.1942,173.9557,174.0948,71205.0
2024-12-12 15:50:00,175.2,175.47,175.01,175.36,129721.0,174.0948,174.3631,173.906,174.2538,129721.0
2024-12-12 15:55:00,175.31,175.37,175.15,175.32,275664.0,174.2041,174.2637,174.0451,174.214,275664.0
2024-12-13 09:30:00,175.0,176.14,174.75,175.47,187305.0,173.8961,175.0289,173.6476,174.3631,187305.0
2024-12-13 09:35:00,175.35,175.47,174.17,174.22,71219.0,174.2439,174.3631,173.0713,173.121,71219.0
2024-12-13 09:40:00,174.28,174.68,174.14,174.32,123659.0,173.1806,173.5781,173.0415,173.2204,123659.0
2024-12-13 09:45:00,174.31,174.35,173.5,173.92,185202.0,173.2104,173.2502,172.4055,172.8229,185202.0
2024-12-13 09:50:00,173.89,174.31,173.7,174.19,81225.0,172.7931,173.2104,172.6043,173.0912,81225.0
2024-12-13 09:55:00,174.21,174.28,173.77,173.95,71063.0,173.1111,173.1806,172.6738,172.8527,71063.0
2024-12-13 10:00:00,173.95,173.98,173.64,173.84,113102.0,172.8527,172.8825,172.5446,172.7434,113102.0
2024-12-13 10:05:00,173.84,173.94,173.42,173.88,114366.0,172.7434,172.8428,172.326,172.7831,114366.0
2024-12-13 10:10:00,173.89,174.22,173.77,173.87,51485.0,172.7931,173.121,172.6738,172.7732,51485.0
2024-12-13 10:15:00,173.91,174.07,173.83,173.84,32757.0,172.8129,172.9719,172.7334,172.7434,32757.0
2024-12-13 10:20:00,173.84,173.91,173.5,173.63,49572.0,172.7434,172.8129,172.4055,172.5347,49572.0
2024-12-13 10:25:00,173.65,173.77,173.31,173.37,60293.0,172.5546,172.6738,172.2167,172.2763,60293.0
2024-12-13 10:30:00,173.35,173.4,173.2,173.29,81680.0,172.2565,172.3062,172.1074,172.1969,81680.0
2024-12-13 10:35:00,173.33,173.38,172.6,172.89,123184.0,172.2366,172.2863,171.5112,171.7994,123184.0
2024-12-13 10:40:00,172.87,172.9,172.23,172.31,159810.0,171.7795,171.8093,171.1435,171.223,159810.0
2024-12-13 10:45:00,172.34,172.51,172.11,172.38,143372.0,171.2528,171.4218,171.0243,171.2926,143372.0
2024-12-13 10:50:00,172.39,172.56,172.3,172.39,50265.0,171.3025,171.4715,171.2131,171.3025,50265.0
2024-12-13 10:55:00,172.36,172.54,172.25,172.46,45887.0,171.2727,171.4516,171.1634,171.3721,45887.0
2024-12-13 11:00:00,172.5,172.55,172.24,172.3,36889.0,171.4118,171.4615,171.1535,171.2131,36889.0
2024-12-13 11:05:00,172.3,172.45,172.05,172.4,40023.0,171.2131,171.3622,170.9647,171.3125,40023.0
2024-12-13 11:10:00,172.4,172.71,172.22,172.49,30924.0,171.3125,171.6205,171.1336,171.4019,30924.0
2024-12-13 11:15:00,172.49,172.71,172.45,172.63,24052.0,171.4019,171.6205,171.3622,171.541,24052.0
2024-12-13 11:20:00,172.67,172.79,172.61,172.64,29111.0,171.5808,171.7,171.5211,171.551,29111.0
2024-12-13 11:25:00,172.62,172.62,172.28,172.34,39226.0,171.5311,171.5311,171.1932,171.2528,39226.0
2024-12-13 11:30:00,172.32,172.45,172.2,172.45,39185.0,171.233,171.3622,171.1137,171.3622,39185.0
2024-12-13 11:35:00,172.49,172.54,172.26,172.31,35082.0,171.4019,171.4516,171.1734,171.223,35082.0
2024-12-13 11:40:00,172.31,172.45,172.17,172.2,25007.0,171.223,171.3622,171.0839,171.1137,25007.0
2024-12-13 11:45:00,172.19,172.28,172.1,172.25,43897.0,171.1038,171.1932,171.0144,171.1634,43897.0
2024-12-13 11:50:00,172.25,172.28,172.03,172.08,41617.0,171.1634,171.1932,170.9448,170.9945,41617.0
2024-12-13 11:55:00,172.11,172.18,171.86,172.18,52713.0,171.0243,171.0939,170.7759,171.0939,52713.0
2024-12-13 12:00:00,172.14,172.45,172.02,172.42,32132.0,171.0541,171.3622,170.9349,171.3323,32132.0
2024-12-13 12:05:00,172.41,172.64,172.3,172.48,34207.0,171.3224,171.551,171.2131,171.392,34207.0
2024-12-13 12:10:00,172.48,172.59,172.37,172.4,24366.0,171.392,171.5013,171.2827,171.3125,24366.0
2024-12-13 12:15:00,172.41,172.53,172.29,172.5,22100.0,171.3224,171.4416,171.2032,171.4118,22100.0
2024-12-13 12:20:00,172.49,172.55,172.32,172.38,34366.0,171.4019,171.4615,171.233,171.2926,34366.0
2024-12-13 12:25:00,172.4,172.4,172.2,172.28,27461.0,171.3125,171.3125,171.1137,171.1932,27461.0
2024-12-13 12:30:00,172.27,172.28,172.0,172.1,68417.0,171.1833,171.1932,170.915,171.0144,68417.0
2024-12-13 12:35:00,172.1,172.16,171.89,171.94,37290.0,171.0144,171.074,170.8057,170.8554,37290.0
2024-12-13 12:40:00,171.93,171.95,171.8,171.83,30489.0,170.8454,170.8653,170.7163,170.7461,30489.0
2024-12-13 12:45:00,171.84,171.85,171.64,171.75,59777.0,170.756,170.7659,170.5573,170.6666,59777.0
2024-12-13 12:50:00,171.76,172.04,171.69,172.01,38441.0,170.6765,170.9547,170.6069,170.9249,38441.0
2024-12-13 12:55:00,172.01,172.04,171.91,172.0,29040.0,170.9249,170.9547,170.8256,170.915,29040.0
2024-12-13 13:00:00,172.0,172.32,171.98,172.26,53372.0,170.915,171.233,170.8951,171.1734,53372.0
2024-12-13 13:05:00,172.24,172.43,172.2,172.41,16374.0,171.1535,171.3423,171.1137,171.3224,16374.0
2024-12-13 13:10:00,172.37,172.6,172.29,172.55,35155.0,171.2827,171.5112,171.2032,171.4615,35155.0
2024-12-13 13:15:00,172.49,172.54,172.27,172.31,29261.0,171.4019,171.4516,171.1833,171.223,29261.0
2024-12-13 13:20:00,172.27,172.37,172.16,172.26,27939.0,171.1833,171.2827,171.074,171.1734,27939.0
2024-12-13 13:25:00,172.25,172.35,172.16,172.31,16060.0,171.1634,171.2628,171.074,171.223,16060.0
2024-12-13 13:30:00,172.31,172.36,172.23,172.29,21564.0,171.223,171.2727,171.1435,171.2032,21564.0
2024-12-13 13:35:00,172.27,172.3,172.1,172.25,22640.0,171.1833,171.2131,171.0144,171.1634,22640.0
2024-12-13 13:40:00,172.26,172.43,172.17,172.39,23024.0,171.1734,171.3423,171.0839,171.3025,23024.0
2024-12-13 13:45:00,172.41,172.5,172.22,172.48,28690.0,171.3224,171.4118,171.1336,171.392,28690.0
2024-12-13 13:50:00,172.48,172.48,172.16,172.24,22695.0,171.392,171.392,171.074,171.1535,22695.0
2024-12-13 13:55:00,172.24,172.34,172.19,172.31,26560.0,171.1535,171.2528,171.1038,171.223,26560.0
2024-12-13 14:00:00,172.31,172.41,172.19,172.24,44825.0,171.223,171.3224,171.1038,171.1535,44825.0
2024-12-13 14:05:00,172.24,172.44,172.2,172.38,24183.0,171.1535,171.3522,171.1137,171.2926,24183.0
2024-12-13 14:10:00,172.36,172.49,172.27,172.27,39762.0,171.2727,171.4019,171.1833,171.1833,39762.0
2024-12-13 14:15:00,172.28,172.37,172.23,172.24,36621.0,171.1932,171.2827,171.1435,171.1535,36621.0
2024-12-13 14:20:00,172.24,172.37,172.17,172.27,51919.0,171.1535,171.2827,171.0839,171.1833,51919.0
2024-12-13 14:25:00,172.28,172.3,172.2,172.29,29254.0,171.1932,171.2131,171.1137,171.2032,29254.0
2024-12-13 14:30:00,172.29,172.31,172.14,172.22,57303.0,171.2032,171.223,171.0541,171.1336,57303.0
2024-12-13 14:35:00,172.2,172.26,172.11,172.18,34924.0,171.1137,171.1734,171.0243,171.0939,34924.0
2024-12-13 14:40:00,172.21,172.24,172.13,172.22,32245.0,171.1237,171.1535,171.0442,171.1336,32245.0
2024-12-13 14:45:00,172.22,172.43,172.13,172.43,26772.0,171.1336,171.3423,171.0442,171.3423,26772.0
2024-12-13 14:50:00,172.42,172.56,172.32,172.51,55880.0,171.3323,171.4715,171.233,171.4218,55880.0
2024-12-13 14:55:00,172.53,172.74,172.53,172.65,21618.0,171.4416,171.6503,171.4416,171.5609,21618.0
2024-12-13 15:00:00,172.64,172.7,172.58,172.65,22558.0,171.551,171.6106,171.4913,171.5609,22558.0
2024-12-13 15:05:00,172.65,172.79,172.61,172.7,20626.0,171.5609,171.7,171.5211,171.6106,20626.0
2024-12-13 15:10:00,172.71,172.84,172.66,172.67,26305.0,171.6205,171.7497,171.5708,171.5808,26305.0
2024-12-13 15:15:00,172.68,172.68,172.48,172.51,31533.0,171.5907,171.5907,171.392,171.4218,31533.0
2024-12-13 15:20:00,172.52,172.91,172.48,172.82,70922.0,171.4317,171.8193,171.392,171.7298,70922.0
2024-12-13 15:25:00,172.83,172.86,172.63,172.63,57807.0,171.7398,171.7696,171.541,171.541,57807.0
2024-12-13 15:30:00,172.62,172.67,172.42,172.43,44491.0,171.5311,171.5808,171.3323,171.3423,44491.0
2024-12-13 15:35:00,172.41,172.61,172.41,172.53,37651.0,171.3224,171.5211,171.3224,171.4416,37651.0
2024-12-13 15:40:00,172.56,172.66,172.49,172.66,50526.0,171.4715,171.5708,171.4019,171.5708,50526.0
2024-12-13 15:45:00,172.67,173.11,172.67,173.05,83108.0,171.5808,172.018,171.5808,171.9584,83108.0
2024-12-13 15:50:00,173.06,173.27,173.04,173.21,160596.0,171.9683,172.177,171.9484,172.1174,160596.0
2024-12-13 15:55:00,173.26,173.41,173.0,173.37,410600.0,172.167,172.3161,171.9087,172.2763,410600.0
2024-12-16 09:30:00,173.84,174.27,172.72,173.23,263962.0,172.7434,173.1707,171.6304,172.1372,263962.0
2024-12-16 09:35:00,173.25,173.84,173.2,173.5,80449.0,172.1571,172.7434,172.1074,172.4055,80449.0
2024-12-16 09:40:00,173.53,173.77,173.26,173.6,59732.0,172.4353,172.6738,172.167,172.5049,59732.0
2024-12-16 09:45:00,173.71,174.0,173.17,173.22,48425.0,172.6142,172.9024,172.0776,172.1273,48425.0
2024-12-16 09:50:00,173.2,173.44,173.02,173.15,36283.0,172.1074,172.3459,171.9286,172.0577,36283.0
2024-12-16 09:55:00,173.16,173.17,172.67,173.05,64445.0,172.0677,172.0776,171.5808,171.9584,64445.0
2024-12-16 10:00:00,173.14,173.3,172.9,173.21,60604.0,172.0478,172.2068,171.8093,172.1174,60604.0
2024-12-16 10:05:00,173.25,173.28,172.71,172.84,35758.0,172.1571,172.1869,171.6205,171.7497,35758.0
2024-12-16 10:10:00,172.87,173.19,172.79,172.82,35228.0,171.7795,172.0975,171.7,171.7298,35228.0
2024-12-16 10:15:00,172.83,172.84,172.31,172.42,61614.0,171.7398,171.7497,171.223,171.3323,61614.0
2024-12-16 10:20:00,172.39,172.53,172.19,172.45,51636.0,171.3025,171.4416,171.1038,171.3622,51636.0
2024-12-16 10:25:00,172.41,172.98,172.36,172.81,51422.0,171.3224,171.8888,171.2727,171.7199,51422.0
2024-12-16 10:30:00,172.77,173.12,172.75,173.12,27405.0,171.6801,172.0279,171.6603,172.0279,27405.0
2024-12-16 10:35:00,173.11,173.17,172.76,172.76,33440.0,172.018,172.0776,171.6702,171.6702,33440.0
2024-12-16 10:40:00,172.76,172.78,172.51,172.55,29645.0,171.6702,171.6901,171.4218,171.4615,29645.0
2024-12-16 10:45:00,172.55,172.59,172.35,172.48,40786.0,171.4615,171.5013,171.2628,171.392,40786.0
2024-12-16 10:50:00,172.5,172.53,172.12,172.15,45673.0,171.4118,171.4416,171.0342,171.064,45673.0
2024-12-16 10:55:00,172.17,172.39,172.02,172.22,57693.0,171.0839,171.3025,170.9349,171.1336,57693.0
2024-12-16 11:00:00,172.25,172.37,172.17,172.28,27805.0,171.1634,171.2827,171.0839,171.1932,27805.0
2024-12-16 11:05:00,172.3,172.61,172.29,172.46,45787.0,171.2131,171.5211,171.2032,171.3721,45787.0
2024-12-16 11:10:00,172.4,172.45,172.08,172.14,44896.0,171.3125,171.3622,170.9945,171.0541,44896.0
2024-12-16 11:15:00,172.14,172.59,172.1,172.52,54077.0,171.0541,171.5013,171.0144,171.4317,54077.0
2024-12-16 11:20:00,172.61,172.61,172.26,172.27,56002.0,171.5211,171.5211,171.1734,171.1833,56002.0
2024-12-16 11:25:00,172.3,172.31,172.1,172.2,103085.0,171.2131,171.223,171.0144,171.1137,103085.0
2024-12-16 11:30:00,172.17,172.22,172.1,172.18,66475.0,171.0839,171.1336,171.0144,171.0939,66475.0
2024-12-16 11:35:00,172.14,172.14,171.95,172.0,56666.0,171.0541,171.0541,170.8653,170.915,56666.0
2024-12-16 11:40:00,172.03,172.2,171.98,172.01,41361.0,170.9448,171.1137,170.8951,170.9249,41361.0
2024-12-16 11:45:00,172.02,172.19,171.96,172.0,52768.0,170.9349,171.1038,170.8752,170.915,52768.0
2024-12-16 11:50:00,171.97,172.13,171.77,171.9,59144.0,170.8852,171.0442,170.6864,170.8156,59144.0
2024-12-16 11:55:00,171.89,171.9,171.61,171.66,53611.0,170.8057,170.8156,170.5275,170.5771,53611.0
2024-12-16 12:00:00,171.68,171.72,171.4,171.49,42782.0,170.597,170.6368,170.3188,170.4082,42782.0
2024-12-16 12:05:00,171.49,171.53,171.29,171.33,48860.0,170.4082,170.448,170.2095,170.2492,48860.0
2024-12-16 12:10:00,171.37,171.47,171.32,171.32,48905.0,170.289,170.3883,170.2393,170.2393,48905.0
2024-12-16 12:15:00,171.33,171.39,171.21,171.34,48743.0,170.2492,170.3088,170.13,170.2592,48743.0
2024-12-16 12:20:00,171.31,171.5,171.24,171.5,51997.0,170.2293,170.4181,170.1598,170.4181,51997.0
2024-12-16 12:25:00,171.45,171.49,171.34,171.39,34489.0,170.3685,170.4082,170.2592,170.3088,34489.0
2024-12-16 12:30:00,171.39,171.47,171.15,171.21,52573.0,170.3088,170.3883,170.0704,170.13,52573.0
2024-12-16 12:35:00,171.23,171.29,171.01,171.07,53207.0,170.1498,170.2095,169.9312,169.9909,53207.0
2024-12-16 12:40:00,171.1,171.21,170.93,171.1,64788.0,170.0207,170.13,169.8517,170.0207,64788.0
2024-12-16 12:45:00,171.09,171.21,171.03,171.12,96612.0,170.0107,170.13,169.9511,170.0405,96612.0
2024-12-16 12:50:00,171.13,171.28,171.02,171.21,89330.0,170.0505,170.1995,169.9412,170.13,89330.0
2024-12-16 12:55:00,171.24,171.26,170.99,171.05,46275.0,170.1598,170.1797,169.9114,169.971,46275.0
2024-12-16 13:00:00,171.02,171.36,171.02,171.36,126346.0,169.9412,170.279,169.9412,170.279,126346.0
2024-12-16 13:05:00,171.34,171.4,171.29,171.29,104797.0,170.2592,170.3188,170.2095,170.2095,104797.0
2024-12-16 13:10:00,171.3,171.42,171.29,171.4,61184.0,170.2194,170.3387,170.2095,170.3188,61184.0
2024-12-16 13:15:00,171.41,171.49,171.3,171.48,32706.0,170.3287,170.4082,170.2194,170.3983,32706.0
2024-12-16 13:20:00,171.46,171.66,171.44,171.58,69662.0,170.3784,170.5771,170.3585,170.4976,69662.0
2024-12-16 13:25:00,171.57,171.8,171.57,171.62,98184.0,170.4877,170.7163,170.4877,170.5374,98184.0
2024-12-16 13:30:00,171.59,171.68,171.48,171.55,50089.0,170.5076,170.597,170.3983,170.4678,50089.0
2024-12-16 13:35:00,171.56,171.66,171.54,171.59,30812.0,170.4778,170.5771,170.4579,170.5076,30812.0
2024-12-16 13:40:00,171.59,171.64,171.39,171.53,36483.0,170.5076,170.5573,170.3088,170.448,36483.0
2024-12-16 13:45:00,171.53,171.73,171.53,171.69,43717.0,170.448,170.6467,170.448,170.6069,43717.0
2024-12-16 13:50:00,171.68,171.9,171.68,171.79,36934.0,170.597,170.8156,170.597,170.7063,36934.0
2024-12-16 13:55:00,171.78,172.0,171.71,171.95,40413.0,170.6964,170.915,170.6268,170.8653,40413.0
2024-12-16 14:00:00,171.93,171.97,171.61,171.63,50701.0,170.8454,170.8852,170.5275,170.5473,50701.0
2024-12-16 14:05:00,171.63,171.77,171.63,171.73,48437.0,170.5473,170.6864,170.5473,170.6467,48437.0
2024-12-16 14:10:00,171.73,171.73,171.59,171.66,37699.0,170.6467,170.6467,170.5076,170.5771,37699.0
2024-12-16 14:15:00,171.67,171.74,171.6,171.69,37504.0,170.5871,170.6566,170.5175,170.6069,37504.0
2024-12-16 14:20:00,171.7,171.73,171.62,171.65,31176.0,170.6169,170.6467,170.5374,170.5672,31176.0
2024-12-16 14:25:00,171.62,171.67,171.57,171.64,26986.0,170.5374,170.5871,170.4877,170.5573,26986.0
2024-12-16 14:30:00,171.65,171.71,171.56,171.57,28563.0,170.5672,170.6268,170.4778,170.4877,28563.0
2024-12-16 14:35:00,171.58,171.63,171.53,171.59,25918.0,170.4976,170.5473,170.448,170.5076,25918.0
2024-12-16 14:40:00,171.59,171.61,171.51,171.56,50946.0,170.5076,170.5275,170.4281,170.4778,50946.0
2024-12-16 14:45:00,171.55,171.65,171.55,171.6,33112.0,170.4678,170.5672,170.4678,170.5175,33112.0
2024-12-16 14:50:00,171.6,171.63,171.58,171.6,45203.0,170.5175,170.5473,170.4976,170.5175,45203.0
2024-12-16 14:55:00,171.61,171.71,171.56,171.68,87630.0,170.5275,170.6268,170.4778,170.597,87630.0
2024-12-16 15:00:00,171.67,171.81,171.64,171.72,33793.0,170.5871,170.7262,170.5573,170.6368,33793.0
2024-12-16 15:05:00,171.7,171.82,171.68,171.79,57956.0,170.6169,170.7361,170.597,170.7063,57956.0
2024-12-16 15:10:00,171.78,171.85,171.74,171.75,44037.0,170.6964,170.7659,170.6566,170.6666,44037.0
2024-12-16 15:15:00,171.75,171.82,171.65,171.75,86059.0,170.6666,170.7361,170.5672,170.6666,86059.0
2024-12-16 15:20:00,171.76,171.83,171.67,171.69,51731.0,170.6765,170.7461,170.5871,170.6069,51731.0
2024-12-16 15:25:00,171.69,171.8,171.67,171.69,43705.0,170.6069,170.7163,170.5871,170.6069,43705.0
2024-12-16 15:30:00,171.71,171.76,171.38,171.4,105444.0,170.6268,170.6765,170.2989,170.3188,105444.0
2024-12-16 15:35:00,171.39,171.5,171.22,171.46,51315.0,170.3088,170.4181,170.1399,170.3784,51315.0
2024-12-16 15:40:00,171.48,171.62,171.42,171.47,49317.0,170.3983,170.5374,170.3387,170.3883,49317.0
2024-12-16 15:45:00,171.44,171.49,171.24,171.3,100653.0,170.3585,170.4082,170.1598,170.2194,100653.0
2024-12-16 15:50:00,171.3,171.31,171.0,171.16,125022.0,170.2194,170.2293,169.9213,170.0803,125022.0
2024-12-16 15:55:00,171.16,171.3,171.02,171.23,351957.0,170.0803,170.2194,169.9412,170.1498,351957.0
2024-12-17 09:30:00,170.75,171.5,170.28,170.73,245333.0,169.6729,170.4181,169.2058,169.653,245333.0
2024-12-17 09:35:00,170.73,170.95,170.13,170.22,95643.0,169.653,169.8716,169.0568,169.1462,95643.0
2024-12-17 09:40:00,170.22,170.45,169.85,170.35,166981.0,169.1462,169.3748,168.7786,169.2754,166981.0
2024-12-17 09:45:00,170.35,171.76,170.35,171.53,128203.0,169.2754,170.6765,169.2754,170.448,128203.0
2024-12-17 09:50:00,171.56,172.48,171.5,172.48,201651.0,170.4778,171.392,170.4181,171.392,201651.0
2024-12-17 09:55:00,172.45,172.84,172.21,172.38,124176.0,171.3622,171.7497,171.1237,171.2926,124176.0
2024-12-17 10:00:00,172.38,172.4,171.53,171.72,124556.0,171.2926,171.3125,170.448,170.6368,124556.0
2024-12-17 10:05:00,171.72,171.81,171.35,171.64,79504.0,170.6368,170.7262,170.2691,170.5573,79504.0
2024-12-17 10:10:00,171.64,171.83,171.36,171.76,49354.0,170.5573,170.7461,170.279,170.6765,49354.0
2024-12-17 10:15:00,171.73,171.83,171.54,171.65,56072.0,170.6467,170.7461,170.4579,170.5672,56072.0
2024-12-17 10:20:00,171.64,172.18,171.64,172.05,65118.0,170.5573,171.0939,170.5573,170.9647,65118.0
2024-12-17 10:25:00,172.04,172.32,171.97,172.22,53040.0,170.9547,171.233,170.8852,171.1336,53040.0
2024-12-17 10:30:00,172.18,172.29,171.99,172.15,72299.0,171.0939,171.2032,170.9051,171.064,72299.0
2024-12-17 10:35:00,172.17,172.42,171.97,172.32,51081.0,171.0839,171.3323,170.8852,171.233,51081.0
2024-12-17 10:40:00,172.3,172.71,171.99,172.23,54347.0,171.2131,171.6205,170.9051,171.1435,54347.0
2024-12-17 10:45:00,172.19,172.33,172.05,172.18,37611.0,171.1038,171.2429,170.9647,171.0939,37611.0
2024-12-17 10:50:00,172.2,172.51,172.2,172.26,50188.0,171.1137,171.4218,171.1137,171.1734,50188.0
2024-12-17 10:55:00,172.32,172.4,172.13,172.23,42487.0,171.233,171.3125,171.0442,171.1435,42487.0
2024-12-17 11:00:00,172.27,172.99,172.27,172.93,92281.0,171.1833,171.8987,171.1833,171.8391,92281.0
2024-12-17 11:05:00,172.93,172.98,172.56,172.82,60681.0,171.8391,171.8888,171.4715,171.7298,60681.0
2024-12-17 11:10:00,172.81,172.86,172.66,172.79,33998.0,171.7199,171.7696,171.5708,171.7,33998.0
2024-12-17 11:15:00,172.78,172.85,172.56,172.73,28513.0,171.6901,171.7596,171.4715,171.6404,28513.0
2024-12-17 11:20:00,172.73,172.81,172.24,172.32,50669.0,171.6404,171.7199,171.1535,171.233,50669.0
2024-12-17 11:25:00,172.28,172.53,172.28,172.45,78634.0,171.1932,171.4416,171.1932,171.3622,78634.0
2024-12-17 11:30:00,172.45,172.79,172.25,172.67,128889.0,171.3622,171.7,171.1634,171.5808,128889.0
2024-12-17 11:35:00,172.54,172.55,172.2,172.33,75332.0,171.4516,171.4615,171.1137,171.2429,75332.0
2024-12-17 11:40:00,172.36,172.6,172.26,172.39,47383.0,171.2727,171.5112,171.1734,171.3025,47383.0
2024-12-17 11:45:00,172.46,172.47,172.1,172.14,32687.0,171.3721,171.382,171.0144,171.0541,32687.0
2024-12-17 11:50:00,172.09,172.24,171.82,171.86,32054.0,171.0044,171.1535,170.7361,170.7759,32054.0
2024-12-17 11:55:00,171.86,171.99,171.72,171.86,45547.0,170.7759,170.9051,170.6368,170.7759,45547.0
2024-12-17 12:00:00,171.86,171.89,171.3,171.3,52349.0,170.7759,170.8057,170.2194,170.2194,52349.0
2024-12-17 12:05:00,171.27,171.5,171.25,171.5,34268.0,170.1896,170.4181,170.1697,170.4181,34268.0
2024-12-17 12:10:00,171.5,171.67,171.38,171.49,23770.0,170.4181,170.5871,170.2989,170.4082,23770.0
2024-12-17 12:15:00,171.47,171.48,171.28,171.3,20161.0,170.3883,170.3983,170.1995,170.2194,20161.0
2024-12-17 12:20:00,171.31,171.31,170.84,170.95,61932.0,170.2293,170.2293,169.7623,169.8716,61932.0
2024-12-17 12:25:00,170.96,171.01,170.87,170.95,32522.0,169.8816,169.9312,169.7921,169.8716,32522.0
2024-12-17 12:30:00,170.95,170.95,170.69,170.83,56252.0,169.8716,169.8716,169.6133,169.7524,56252.0
2024-12-17 12:35:00,170.81,170.88,170.71,170.88,47686.0,169.7325,169.8021,169.6331,169.8021,47686.0
2024-12-17 12:40:00,170.86,170.88,170.57,170.57,36218.0,169.7822,169.8021,169.494,169.494,36218.0
2024-12-17 12:45:00,170.57,170.75,170.49,170.5,30056.0,169.494,169.6729,169.4145,169.4245,30056.0
2024-12-17 12:50:00,170.53,170.56,170.41,170.47,37413.0,169.4543,169.4841,169.335,169.3946,37413.0
2024-12-17 12:55:00,170.49,170.5,170.04,170.14,60660.0,169.4145,169.4245,168.9674,169.0667,60660.0
2024-12-17 13:00:00,170.12,170.17,169.95,169.95,77951.0,169.0469,169.0965,168.8779,168.8779,77951.0
2024-12-17 13:05:00,169.98,170.1,169.74,170.1,86569.0,168.9077,169.027,168.6692,169.027,86569.0
2024-12-17 13:10:00,170.07,170.23,170.03,170.15,50012.0,168.9972,169.1562,168.9574,169.0767,50012.0
2024-12-17 13:15:00,170.15,170.24,169.89,169.97,46386.0,169.0767,169.1661,168.8183,168.8978,46386.0
2024-12-17 13:20:00,169.98,170.01,169.77,169.8,54936.0,168.9077,168.9375,168.6991,168.7289,54936.0
2024-12-17 13:25:00,169.83,169.84,169.53,169.6,148577.0,168.7587,168.7686,168.4606,168.5301,148577.0
2024-12-17 13:30:00,169.58,169.71,169.39,169.68,64402.0,168.5103,168.6394,168.3215,168.6096,64402.0
2024-12-17 13:35:00,169.68,169.99,169.66,169.66,71331.0,168.6096,168.9177,168.5898,168.5898,71331.0
2024-12-17 13:40:00,169.66,170.11,169.58,169.99,79456.0,168.5898,169.0369,168.5103,168.9177,79456.0
2024-12-17 13:45:00,169.88,169.94,169.75,169.76,24729.0,168.8084,168.868,168.6792,168.6891,24729.0
2024-12-17 13:50:00,169.79,169.9,169.62,169.81,39477.0,168.7189,168.8282,168.55,168.7388,39477.0
2024-12-17 13:55:00,169.77,169.86,169.75,169.8,37170.0,168.6991,168.7885,168.6792,168.7289,37170.0
2024-12-17 14:00:00,169.78,169.96,169.67,169.87,38733.0,168.709,168.8879,168.5997,168.7984,38733.0
2024-12-17 14:05:00,169.88,169.88,169.56,169.59,22956.0,168.8084,168.8084,168.4904,168.5202,22956.0
2024-12-17 14:10:00,169.59,169.79,169.52,169.75,22897.0,168.5202,168.7189,168.4506,168.6792,22897.0
2024-12-17 14:15:00,169.72,169.79,169.65,169.67,38751.0,168.6494,168.7189,168.5798,168.5997,38751.0
2024-12-17 14:20:00,169.66,169.68,169.47,169.5,43624.0,168.5898,168.6096,168.401,168.4308,43624.0
2024-12-17 14:25:00,169.53,169.55,169.37,169.41,56276.0,168.4606,168.4804,168.3016,168.3413,56276.0
2024-12-17 14:30:00,169.44,169.56,169.37,169.44,40807.0,168.3711,168.4904,168.3016,168.3711,40807.0
2024-12-17 14:35:00,169.46,169.59,169.27,169.48,53728.0,168.391,168.5202,168.2022,168.4109,53728.0
2024-12-17 14:40:00,169.47,169.94,169.46,169.9,40800.0,168.401,168.868,168.391,168.8282,40800.0
2024-12-17 14:45:00,169.91,169.97,169.57,169.64,33963.0,168.8382,168.8978,168.5003,168.5699,33963.0
2024-12-17 14:50:00,169.62,169.86,169.58,169.68,60724.0,168.55,168.7885,168.5103,168.6096,60724.0
2024-12-17 14:55:00,169.69,169.69,169.48,169.55,31425.0,168.6196,168.6196,168.4109,168.4804,31425.0
2024-12-17 15:00:00,169.58,169.72,169.47,169.54,33315.0,168.5103,168.6494,168.401,168.4705,33315.0
2024-12-17 15:05:00,169.54,169.55,169.3,169.45,46768.0,168.4705,168.4804,168.232,168.3811,46768.0
2024-12-17 15:10:00,169.43,169.64,169.38,169.53,37626.0,168.3612,168.5699,168.3115,168.4606,37626.0
2024-12-17 15:15:00,169.5,169.63,169.48,169.52,43319.0,168.4308,168.5599,168.4109,168.4506,43319.0
2024-12-17 15:20:00,169.52,169.65,169.4,169.45,46252.0,168.4506,168.5798,168.3314,168.3811,46252.0
2024-12-17 15:25:00,169.48,169.58,169.38,169.45,44002.0,168.4109,168.5103,168.3115,168.3811,44002.0
2024-12-17 15:30:00,169.45,169.5,169.28,169.47,58828.0,168.3811,168.4308,168.2121,168.401,58828.0
2024-12-17 15:35:00,169.47,169.72,169.43,169.72,44118.0,168.401,168.6494,168.3612,168.6494,44118.0
2024-12-17 15:40:00,169.72,169.78,169.48,169.5,71572.0,168.6494,168.709,168.4109,168.4308,71572.0
2024-12-17 15:45:00,169.54,169.7,169.5,169.54,71943.0,168.4705,168.6295,168.4308,168.4705,71943.0
2024-12-17 15:50:00,169.58,169.93,169.54,169.91,102661.0,168.5103,168.858,168.4705,168.8382,102661.0
2024-12-17 15:55:00,169.92,169.97,169.57,169.76,345510.0,168.8481,168.8978,168.5003,168.6891,345510.0
2024-12-18 09:30:00,169.41,169.8,168.39,169.23,296559.0,168.3413,168.7289,167.3278,168.1625,296559.0
2024-12-18 09:35:00,169.25,169.39,168.81,169.02,45621.0,168.1823,168.3215,167.7451,167.9538,45621.0
2024-12-18 09:40:00,168.93,169.18,168.55,168.61,74596.0,167.8644,168.1128,167.4868,167.5464,74596.0
2024-12-18 09:45:00,168.66,169.12,168.59,168.95,48004.0,167.5961,168.0532,167.5265,167.8842,48004.0
2024-12-18 09:50:00,169.0,169.06,168.53,168.91,31938.0,167.9339,167.9935,167.4669,167.8445,31938.0
2024-12-18 09:55:00,168.88,169.12,168.7,168.84,49169.0,167.8147,168.0532,167.6358,167.7749,49169.0
2024-12-18 10:00:00,168.92,169.51,168.92,169.49,52957.0,167.8544,168.4407,167.8544,168.4208,52957.0
2024-12-18 10:05:00,169.48,170.08,169.28,169.98,100886.0,168.4109,169.0071,168.2121,168.9077,100886.0
2024-12-18 10:10:00,169.94,170.2,169.88,170.09,40786.0,168.868,169.1263,168.8084,169.017,40786.0
2024-12-18 10:15:00,170.1,170.27,169.95,170.07,36592.0,169.027,169.1959,168.8779,168.9972,36592.0
2024-12-18 10:20:00,170.09,170.34,169.84,170.14,56496.0,169.017,169.2655,168.7686,169.0667,56496.0
2024-12-18 10:25:00,170.14,170.22,169.98,170.12,37004.0,169.0667,169.1462,168.9077,169.0469,37004.0
2024-12-18 10:30:00,170.13,170.14,169.8,169.9,30936.0,169.0568,169.0667,168.7289,168.8282,30936.0
2024-12-18 10:35:00,169.95,170.21,169.89,170.11,44024.0,168.8779,169.1363,168.8183,169.0369,44024.0
2024-12-18 10:40:00,170.16,170.28,170.03,170.25,26684.0,169.0866,169.2058,168.9574,169.176,26684.0
2024-12-18 10:45:00,170.27,170.36,169.88,170.1,42732.0,169.1959,169.2853,168.8084,169.027,42732.0
2024-12-18 10:50:00,170.08,170.18,169.82,169.9,27606.0,169.0071,169.1065,168.7487,168.8282,27606.0
2024-12-18 10:55:00,169.89,170.05,169.88,169.92,20225.0,168.8183,168.9773,168.8084,168.8481,20225.0
2024-12-18 11:00:00,169.95,170.58,169.92,170.27,68823.0,168.8779,169.5039,168.8481,169.1959,68823.0
2024-12-18 11:05:00,170.25,170.9,170.22,170.62,65761.0,169.176,169.8219,169.1462,169.5437,65761.0
2024-12-18 11:10:00,170.61,170.83,170.47,170.68,42272.0,169.5338,169.7524,169.3946,169.6033,42272.0
2024-12-18 11:15:00,170.65,170.75,170.25,170.26,69261.0,169.5735,169.6729,169.176,169.186,69261.0
2024-12-18 11:20:00,170.3,170.56,170.23,170.55,21429.0,169.2257,169.4841,169.1562,169.4741,21429.0
2024-12-18 11:25:00,170.56,170.94,170.54,170.78,23734.0,169.4841,169.8617,169.4642,169.7027,23734.0
2024-12-18 11:30:00,170.79,170.89,170.66,170.79,26690.0,169.7126,169.812,169.5834,169.7126,26690.0
2024-12-18 11:35:00,170.78,171.06,170.77,170.97,20681.0,169.7027,169.9809,169.6928,169.8915,20681.0
2024-12-18 11:40:00,170.95,171.11,170.94,171.07,23083.0,169.8716,170.0306,169.8617,169.9909,23083.0
2024-12-18 11:45:00,171.06,171.19,170.9,170.93,23162.0,169.9809,170.1101,169.8219,169.8517,23162.0
2024-12-18 11:50:00,170.93,171.13,170.91,171.08,20191.0,169.8517,170.0505,169.8319,170.0008,20191.0
2024-12-18 11:55:00,171.07,171.13,170.91,170.95,22980.0,169.9909,170.0505,169.8319,169.8716,22980.0
2024-12-18 12:00:00,170.89,170.89,170.45,170.49,35631.0,169.812,169.812,169.3748,169.4145,35631.0
2024-12-18 12:05:00,170.45,170.53,170.16,170.41,32009.0,169.3748,169.4543,169.0866,169.335,32009.0
2024-12-18 12:10:00,170.42,170.56,170.37,170.45,13153.0,169.345,169.4841,169.2953,169.3748,13153.0
2024-12-18 12:15:00,170.42,170.76,170.35,170.69,23890.0,169.345,169.6828,169.2754,169.6133,23890.0
2024-12-18 12:20:00,170.7,170.7,170.35,170.44,28326.0,169.6232,169.6232,169.2754,169.3648,28326.0
2024-12-18 12:25:00,170.42,170.6,170.3,170.51,27376.0,169.345,169.5238,169.2257,169.4344,27376.0
2024-12-18 12:30:00,170.46,170.48,170.32,170.47,22461.0,169.3847,169.4046,169.2456,169.3946,22461.0
2024-12-18 12:35:00,170.54,170.81,170.54,170.65,22907.0,169.4642,169.7325,169.4642,169.5735,22907.0
2024-12-18 12:40:00,170.66,170.78,170.61,170.63,18469.0,169.5834,169.7027,169.5338,169.5536,18469.0
2024-12-18 12:45:00,170.64,171.09,170.62,171.07,99742.0,169.5636,170.0107,169.5437,169.9909,99742.0
2024-12-18 12:50:00,171.08,171.18,170.98,171.12,41984.0,170.0008,170.1002,169.9014,170.0405,41984.0
2024-12-18 12:55:00,171.09,171.23,171.09,171.13,22902.0,170.0107,170.1498,170.0107,170.0505,22902.0
2024-12-18 13:00:00,171.15,171.2,171.06,171.1,18159.0,170.0704,170.12,169.9809,170.0207,18159.0
2024-12-18 13:05:00,171.1,171.11,171.02,171.09,16758.0,170.0207,170.0306,169.9412,170.0107,16758.0
2024-12-18 13:10:00,171.12,171.12,170.85,170.88,13413.0,170.0405,170.0405,169.7722,169.8021,13413.0
2024-12-18 13:15:00,170.88,170.99,170.83,170.96,26073.0,169.8021,169.9114,169.7524,169.8816,26073.0
2024-12-18 13:20:00,170.94,171.04,170.9,170.9,25118.0,169.8617,169.961,169.8219,169.8219,25118.0
2024-12-18 13:25:00,170.92,170.96,170.81,170.86,16531.0,169.8418,169.8816,169.7325,169.7822,16531.0
2024-12-18 13:30:00,170.86,170.97,170.83,170.95,14512.0,169.7822,169.8915,169.7524,169.8716,14512.0
2024-12-18 13:35:00,170.93,171.11,170.93,171.1,17981.0,169.8517,170.0306,169.8517,170.0207,17981.0
2024-12-18 13:40:00,171.09,171.15,170.93,170.97,19961.0,170.0107,170.0704,169.8517,169.8915,19961.0
2024-12-18 13:45:00,170.96,171.2,170.95,171.07,16291.0,169.8816,170.12,169.8716,169.9909,16291.0
2024-12-18 13:50:00,171.11,171.16,171.0,171.02,32714.0,170.0306,170.0803,169.9213,169.9412,32714.0
2024-12-18 13:55:00,171.01,171.07,170.89,170.92,20426.0,169.9312,169.9909,169.812,169.8418,20426.0
2024-12-18 14:00:00,170.9,170.97,170.39,170.58,63326.0,169.8219,169.8915,169.3151,169.5039,63326.0
2024-12-18 14:05:00,170.59,170.65,169.78,169.88,117185.0,169.5139,169.5735,168.709,168.8084,117185.0
2024-12-18 14:10:00,169.93,170.19,169.81,170.14,65365.0,168.858,169.1164,168.7388,169.0667,65365.0
2024-12-18 14:15:00,170.15,170.28,169.75,169.95,42510.0,169.0767,169.2058,168.6792,168.8779,42510.0
2024-12-18 14:20:00,169.89,170.27,169.89,170.27,35355.0,168.8183,169.1959,168.8183,169.1959,35355.0
2024-12-18 14:25:00,170.21,170.38,169.66,169.69,33022.0,169.1363,169.3052,168.5898,168.6196,33022.0
2024-12-18 14:30:00,169.73,170.0,169.51,169.77,73278.0,168.6593,168.9276,168.4407,168.6991,73278.0
2024-12-18 14:35:00,169.84,169.88,169.56,169.63,33661.0,168.7686,168.8084,168.4904,168.5599,33661.0
2024-12-18 14:40:00,169.68,169.88,169.58,169.73,33305.0,168.6096,168.8084,168.5103,168.6593,33305.0
2024-12-18 14:45:00,169.71,169.71,169.24,169.58,38687.0,168.6394,168.6394,168.1724,168.5103,38687.0
2024-12-18 14:50:00,169.58,169.71,169.21,169.39,47872.0,168.5103,168.6394,168.1426,168.3215,47872.0
2024-12-18 14:55:00,169.37,169.46,168.93,168.97,47738.0,168.3016,168.391,167.8644,167.9041,47738.0
2024-12-18 15:00:00,169.02,169.2,168.6,168.6,38860.0,167.9538,168.1327,167.5364,167.5364,38860.0
2024-12-18 15:05:00,168.67,169.01,168.57,168.71,49130.0,167.606,167.9439,167.5066,167.6457,49130.0
2024-12-18 15:10:00,168.75,168.75,168.3,168.59,69684.0,167.6855,167.6855,167.2383,167.5265,69684.0
2024-12-18 15:15:00,168.57,168.62,168.3,168.53,123468.0,167.5066,167.5563,167.2383,167.4669,123468.0
2024-12-18 15:20:00,168.53,169.3,168.5,168.8,82505.0,167.4669,168.232,167.4371,167.7352,82505.0
2024-12-18 15:25:00,168.81,168.81,167.92,167.98,111334.0,167.7451,167.7451,166.8607,166.9204,111334.0
2024-12-18 15:30:00,168.03,168.22,167.47,167.56,102544.0,166.97,167.1588,166.4136,166.503,102544.0
2024-12-18 15:35:00,167.59,167.59,166.79,166.79,128033.0,166.5328,166.5328,165.7379,165.7379,128033.0
2024-12-18 15:40:00,166.77,166.77,165.66,165.7,137717.0,165.718,165.718,164.615,164.6547,137717.0
2024-12-18 15:45:00,165.76,166.41,165.43,166.31,175228.0,164.7144,165.3603,164.3864,165.2609,175228.0
2024-12-18 15:50:00,166.2,166.42,165.87,166.24,227986.0,165.1516,165.3702,164.8237,165.1913,227986.0
2024-12-18 15:55:00,166.25,166.25,165.36,165.4,610803.0,165.2013,165.2013,164.3169,164.3566,610803.0
2024-12-19 09:30:00,167.55,168.94,167.4,168.84,264502.0,166.4931,167.8743,166.344,167.7749,264502.0
2024-12-19 09:35:00,168.84,168.84,168.14,168.3,88810.0,167.7749,167.7749,167.0793,167.2383,88810.0
2024-12-19 09:40:00,168.44,169.48,168.38,169.29,66264.0,167.3774,168.4109,167.3178,168.2221,66264.0
2024-12-19 09:45:00,169.29,170.0,169.17,169.46,234088.0,168.2221,168.9276,168.1028,168.391,234088.0
2024-12-19 09:50:00,169.49,169.74,169.0,169.25,119592.0,168.4208,168.6692,167.9339,168.1823,119592.0
2024-12-19 09:55:00,169.21,169.82,168.95,169.4,111536.0,168.1426,168.7487,167.8842,168.3314,111536.0
2024-12-19 10:00:00,169.4,169.95,169.04,169.06,111873.0,168.3314,168.8779,167.9737,167.9935,111873.0
2024-12-19 10:05:00,169.11,169.33,168.5,168.85,179814.0,168.0432,168.2618,167.4371,167.7849,179814.0
2024-12-19 10:10:00,168.89,169.55,168.84,169.53,88441.0,167.8246,168.4804,167.7749,168.4606,88441.0
2024-12-19 10:15:00,169.53,169.8,169.33,169.43,90190.0,168.4606,168.7289,168.2618,168.3612,90190.0
2024-12-19 10:20:00,169.44,169.93,169.41,169.87,76972.0,168.3711,168.858,168.3413,168.7984,76972.0
2024-12-19 10:25:00,169.82,170.16,168.9,169.03,83621.0,168.7487,169.0866,167.8345,167.9637,83621.0
2024-12-19 10:30:00,169.03,169.39,168.92,168.98,105546.0,167.9637,168.3215,167.8544,167.914,105546.0
2024-12-19 10:35:00,169.06,169.71,168.95,169.36,71556.0,167.9935,168.6394,167.8842,168.2916,71556.0
2024-12-19 10:40:00,169.33,169.87,169.26,169.58,48506.0,168.2618,168.7984,168.1923,168.5103,48506.0
2024-12-19 10:45:00,169.52,169.97,169.38,169.96,46605.0,168.4506,168.8978,168.3115,168.8879,46605.0
2024-12-19 10:50:00,169.99,170.08,169.7,169.89,67262.0,168.9177,169.0071,168.6295,168.8183,67262.0
2024-12-19 10:55:00,169.89,170.06,169.49,169.93,49256.0,168.8183,168.9872,168.4208,168.858,49256.0
2024-12-19 11:00:00,169.93,169.95,169.27,169.3,60354.0,168.858,168.8779,168.2022,168.232,60354.0
2024-12-19 11:05:00,169.33,169.59,169.27,169.44,41564.0,168.2618,168.5202,168.2022,168.3711,41564.0
2024-12-19 11:10:00,169.48,169.51,169.07,169.1,36760.0,168.4109,168.4407,168.0035,168.0333,36760.0
2024-12-19 11:15:00,169.11,169.57,169.1,169.49,40957.0,168.0432,168.5003,168.0333,168.4208,40957.0
2024-12-19 11:20:00,169.47,170.25,169.44,170.11,47576.0,168.401,169.176,168.3711,169.0369,47576.0
2024-12-19 11:25:00,170.14,170.69,170.13,170.59,84388.0,169.0667,169.6133,169.0568,169.5139,84388.0
2024-12-19 11:30:00,170.59,170.7,170.47,170.64,55941.0,169.5139,169.6232,169.3946,169.5636,55941.0
2024-12-19 11:35:00,170.62,171.0,170.36,170.79,62607.0,169.5437,169.9213,169.2853,169.7126,62607.0
2024-12-19 11:40:00,170.79,170.89,170.27,170.32,34271.0,169.7126,169.812,169.1959,169.2456,34271.0
2024-12-19 11:45:00,170.32,170.42,170.14,170.35,43131.0,169.2456,169.345,169.0667,169.2754,43131.0
2024-12-19 11:50:00,170.36,170.36,169.9,170.0,44107.0,169.2853,169.2853,168.8282,168.9276,44107.0
2024-12-19 11:55:00,170.0,170.25,169.9,169.97,20827.0,168.9276,169.176,168.8282,168.8978,20827.0
2024-12-19 12:00:00,170.0,170.27,169.93,170.19,37007.0,168.9276,169.1959,168.858,169.1164,37007.0
2024-12-19 12:05:00,170.21,170.34,170.09,170.26,22191.0,169.1363,169.2655,169.017,169.186,22191.0
2024-12-19 12:10:00,170.25,170.27,170.12,170.16,35200.0,169.176,169.1959,169.0469,169.0866,35200.0
2024-12-19 12:15:00,170.17,170.25,170.08,170.13,33502.0,169.0965,169.176,169.0071,169.0568,33502.0
2024-12-19 12:20:00,170.13,170.26,169.75,169.78,45318.0,169.0568,169.186,168.6792,168.709,45318.0
2024-12-19 12:25:00,169.77,169.8,169.52,169.59,23036.0,168.6991,168.7289,168.4506,168.5202,23036.0
2024-12-19 12:30:00,169.59,169.86,169.42,169.8,50315.0,168.5202,168.7885,168.3513,168.7289,50315.0
2024-12-19 12:35:00,169.82,169.86,169.44,169.53,34455.0,168.7487,168.7885,168.3711,168.4606,34455.0
2024-12-19 12:40:00,169.55,169.64,169.23,169.26,35135.0,168.4804,168.5699,168.1625,168.1923,35135.0
2024-12-19 12:45:00,169.26,169.5,169.13,169.22,27887.0,168.1923,168.4308,168.0631,168.1525,27887.0
2024-12-19 12:50:00,169.2,169.27,168.76,169.27,68230.0,168.1327,168.2022,167.6954,168.2022,68230.0
2024-12-19 12:55:00,169.28,169.64,169.13,169.6,40895.0,168.2121,168.5699,168.0631,168.5301,40895.0
2024-12-19 13:00:00,169.6,169.6,168.8,168.88,37877.0,168.5301,168.5301,167.7352,167.8147,37877.0
2024-12-19 13:05:00,168.84,169.19,168.74,169.09,31892.0,167.7749,168.1227,167.6756,168.0233,31892.0
2024-12-19 13:10:00,169.06,169.17,168.87,168.89,33488.0,167.9935,168.1028,167.8047,167.8246,33488.0
2024-12-19 13:15:00,168.86,169.14,168.77,168.97,41313.0,167.7948,168.073,167.7054,167.9041,41313.0
2024-12-19 13:20:00,168.95,169.29,168.91,169.29,24172.0,167.8842,168.2221,167.8445,168.2221,24172.0
2024-12-19 13:25:00,169.28,169.7,169.16,169.66,59093.0,168.2121,168.6295,168.0929,168.5898,59093.0
2024-12-19 13:30:00,169.66,169.98,169.5,169.82,55933.0,168.5898,168.9077,168.4308,168.7487,55933.0
2024-12-19 13:35:00,169.81,170.17,169.74,170.17,55993.0,168.7388,169.0965,168.6692,169.0965,55993.0
2024-12-19 13:40:00,170.17,170.47,170.14,170.24,40690.0,169.0965,169.3946,169.0667,169.1661,40690.0
2024-12-19 13:45:00,170.22,170.47,170.17,170.3,26684.0,169.1462,169.3946,169.0965,169.2257,26684.0
2024-12-19 13:50:00,170.32,170.36,170.13,170.13,28075.0,169.2456,169.2853,169.0568,169.0568,28075.0
2024-12-19 13:55:00,170.17,170.68,170.16,170.62,33289.0,169.0965,169.6033,169.0866,169.5437,33289.0
2024-12-19 14:00:00,170.63,170.65,170.34,170.36,68718.0,169.5536,169.5735,169.2655,169.2853,68718.0
2024-12-19 14:05:00,170.34,170.35,169.97,169.97,38317.0,169.2655,169.2754,168.8978,168.8978,38317.0
2024-12-19 14:10:00,169.97,169.97,169.59,169.61,40106.0,168.8978,168.8978,168.5202,168.5401,40106.0
2024-12-19 14:15:00,169.59,169.69,169.55,169.59,29776.0,168.5202,168.6196,168.4804,168.5202,29776.0
2024-12-19 14:20:00,169.52,169.64,169.42,169.6,19545.0,168.4506,168.5699,168.3513,168.5301,19545.0
2024-12-19 14:25:00,169.61,169.67,169.42,169.49,34394.0,168.5401,168.5997,168.3513,168.4208,34394.0
2024-12-19 14:30:00,169.49,169.58,169.31,169.52,32130.0,168.4208,168.5103,168.242,168.4506,32130.0
2024-12-19 14:35:00,169.54,169.64,169.45,169.55,26628.0,168.4705,168.5699,168.3811,168.4804,26628.0
2024-12-19 14:40:00,169.55,169.58,169.33,169.49,19918.0,168.4804,168.5103,168.2618,168.4208,19918.0
2024-12-19 14:45:00,169.47,169.62,169.44,169.57,22900.0,168.401,168.55,168.3711,168.5003,22900.0
2024-12-19 14:50:00,169.54,169.65,169.38,169.38,27877.0,168.4705,168.5798,168.3115,168.3115,27877.0
2024-12-19 14:55:00,169.37,169.57,169.27,169.27,32017.0,168.3016,168.5003,168.2022,168.2022,32017.0
2024-12-19 15:00:00,169.28,169.39,169.15,169.3,33863.0,168.2121,168.3215,168.083,168.232,33863.0
2024-12-19 15:05:00,169.26,169.31,169.17,169.25,21023.0,168.1923,168.242,168.1028,168.1823,21023.0
2024-12-19 15:10:00,169.24,169.27,168.98,169.15,36808.0,168.1724,168.2022,167.914,168.083,36808.0
2024-12-19 15:15:00,169.14,169.37,169.12,169.36,30361.0,168.073,168.3016,168.0532,168.2916,30361.0
2024-12-19 15:20:00,169.34,169.7,169.2,169.67,41522.0,168.2718,168.6295,168.1327,168.5997,41522.0
2024-12-19 15:25:00,169.66,169.66,169.29,169.34,35761.0,168.5898,168.5898,168.2221,168.2718,35761.0
2024-12-19 15:30:00,169.36,169.46,169.01,169.01,34656.0,168.2916,168.391,167.9439,167.9439,34656.0
2024-12-19 15:35:00,169.02,169.49,168.84,169.37,57302.0,167.9538,168.4208,167.7749,168.3016,57302.0
2024-12-19 15:40:00,169.37,169.47,169.02,169.04,62677.0,168.3016,168.401,167.9538,167.9737,62677.0
2024-12-19 15:45:00,169.02,169.18,168.84,169.06,73509.0,167.9538,168.1128,167.7749,167.9935,73509.0
2024-12-19 15:50:00,169.03,169.18,168.78,168.83,91601.0,167.9637,168.1128,167.7153,167.765,91601.0
2024-12-19 15:55:00,168.85,169.17,168.75,168.8,292785.0,167.7849,168.1028,167.6855,167.7352,292785.0
2024-12-20 09:30:00,167.73,168.24,166.81,167.51,1004848.0,166.6719,167.1787,165.7577,166.4533,1004848.0
2024-12-20 09:35:00,167.51,167.67,166.5,167.19,94678.0,166.4533,166.6123,165.4497,166.1353,94678.0
2024-12-20 09:40:00,167.19,167.3,166.4,166.53,89505.0,166.1353,166.2446,165.3503,165.4795,89505.0
2024-12-20 09:45:00,166.53,166.86,165.73,165.86,100827.0,165.4795,165.8074,164.6845,164.8137,100827.0
2024-12-20 09:50:00,165.76,166.67,165.63,166.42,45354.0,164.7144,165.6186,164.5852,165.3702,45354.0
2024-12-20 09:55:00,166.42,166.93,166.35,166.8,65157.0,165.3702,165.877,165.3006,165.7478,65157.0
2024-12-20 10:00:00,166.8,167.76,166.71,167.55,53457.0,165.7478,166.7017,165.6584,166.4931,53457.0
2024-12-20 10:05:00,167.58,167.83,166.96,167.28,36965.0,166.5229,166.7713,165.9068,166.2248,36965.0
2024-12-20 10:10:00,167.19,167.78,166.94,167.68,25300.0,166.1353,166.7216,165.8869,166.6222,25300.0
2024-12-20 10:15:00,167.71,167.86,167.57,167.62,23370.0,166.6521,166.8011,166.5129,166.5626,23370.0
2024-12-20 10:20:00,167.59,168.26,167.53,168.12,26177.0,166.5328,167.1986,166.4732,167.0595,26177.0
2024-12-20 10:25:00,168.05,168.53,168.05,168.41,29618.0,166.9899,167.4669,166.9899,167.3476,29618.0
2024-12-20 10:30:00,168.41,168.62,168.18,168.22,34208.0,167.3476,167.5563,167.1191,167.1588,34208.0
2024-12-20 10:35:00,168.24,168.45,168.09,168.2,22961.0,167.1787,167.3874,167.0297,167.139,22961.0
2024-12-20 10:40:00,168.26,168.56,168.15,168.43,46960.0,167.1986,167.4967,167.0893,167.3675,46960.0
2024-12-20 10:45:00,168.47,168.68,168.29,168.53,41590.0,167.4073,167.6159,167.2284,167.4669,41590.0
2024-12-20 10:50:00,168.55,169.0,168.53,168.98,33747.0,167.4868,167.9339,167.4669,167.914,33747.0
2024-12-20 10:55:00,168.94,169.01,168.49,168.52,21699.0,167.8743,167.9439,167.4271,167.4569,21699.0
2024-12-20 11:00:00,168.56,168.92,168.37,168.86,35987.0,167.4967,167.8544,167.3079,167.7948,35987.0
2024-12-20 11:05:00,168.86,169.17,168.75,169.14,34930.0,167.7948,168.1028,167.6855,168.073,34930.0
2024-12-20 11:10:00,169.17,169.32,169.03,169.05,44114.0,168.1028,168.2519,167.9637,167.9836,44114.0
2024-12-20 11:15:00,169.11,169.34,169.03,169.31,71130.0,168.0432,168.2718,167.9637,168.242,71130.0
2024-12-20 11:20:00,169.25,169.59,169.25,169.59,42799.0,168.1823,168.5202,168.1823,168.5202,42799.0
2024-12-20 11:25:00,169.49,169.69,169.28,169.59,29433.0,168.4208,168.6196,168.2121,168.5202,29433.0
2024-12-20 11:30:00,169.67,169.99,169.66,169.99,39160.0,168.5997,168.9177,168.5898,168.9177,39160.0
2024-12-20 11:35:00,169.96,170.43,169.95,170.38,44235.0,168.8879,169.3549,168.8779,169.3052,44235.0
2024-12-20 11:40:00,170.38,170.56,170.19,170.32,58882.0,169.3052,169.4841,169.1164,169.2456,58882.0
2024-12-20 11:45:00,170.33,170.34,169.94,170.15,28429.0,169.2555,169.2655,168.868,169.0767,28429.0
2024-12-20 11:50:00,170.15,170.21,169.66,169.82,27636.0,169.0767,169.1363,168.5898,168.7487,27636.0
2024-12-20 11:55:00,169.82,170.22,169.82,170.05,54106.0,168.7487,169.1462,168.7487,168.9773,54106.0
2024-12-20 12:00:00,170.11,170.44,170.01,170.26,32921.0,169.0369,169.3648,168.9375,169.186,32921.0
2024-12-20 12:05:00,170.26,170.63,170.22,170.62,26027.0,169.186,169.5536,169.1462,169.5437,26027.0
2024-12-20 12:10:00,170.63,170.88,170.63,170.87,47261.0,169.5536,169.8021,169.5536,169.7921,47261.0
2024-12-20 12:15:00,170.86,171.14,170.8,171.09,41403.0,169.7822,170.0604,169.7226,170.0107,41403.0
2024-12-20 12:20:00,171.08,171.14,170.86,171.14,38799.0,170.0008,170.0604,169.7822,170.0604,38799.0
2024-12-20 12:25:00,171.16,171.26,171.02,171.11,32710.0,170.0803,170.1797,169.9412,170.0306,32710.0
2024-12-20 12:30:00,171.1,171.12,170.62,170.75,37460.0,170.0207,170.0405,169.5437,169.6729,37460.0
2024-12-20 12:35:00,170.75,170.85,170.62,170.7,33731.0,169.6729,169.7722,169.5437,169.6232,33731.0
2024-12-20 12:40:00,170.73,170.76,170.37,170.51,29521.0,169.653,169.6828,169.2953,169.4344,29521.0
2024-12-20 12:45:00,170.51,170.68,170.35,170.61,28646.0,169.4344,169.6033,169.2754,169.5338,28646.0
2024-12-20 12:50:00,170.62,170.76,170.55,170.71,26436.0,169.5437,169.6828,169.4741,169.6331,26436.0
2024-12-20 12:55:00,170.69,170.88,170.56,170.58,21184.0,169.6133,169.8021,169.4841,169.5039,21184.0
2024-12-20 13:00:00,170.53,170.68,170.46,170.47,22768.0,169.4543,169.6033,169.3847,169.3946,22768.0
2024-12-20 13:05:00,170.49,170.56,170.36,170.38,32869.0,169.4145,169.4841,169.2853,169.3052,32869.0
2024-12-20 13:10:00,170.34,170.48,170.3,170.36,22834.0,169.2655,169.4046,169.2257,169.2853,22834.0
2024-12-20 13:15:00,170.41,170.41,170.03,170.2,22615.0,169.335,169.335,168.9574,169.1263,22615.0
2024-12-20 13:20:00,170.16,170.25,169.98,170.03,31083.0,169.0866,169.176,168.9077,168.9574,31083.0
2024-12-20 13:25:00,170.08,170.3,170.03,170.03,15856.0,169.0071,169.2257,168.9574,168.9574,15856.0
2024-12-20 13:30:00,170.09,170.14,169.98,170.12,30016.0,169.017,169.0667,168.9077,169.0469,30016.0
2024-12-20 13:35:00,170.09,170.2,169.94,169.97,25034.0,169.017,169.1263,168.868,168.8978,25034.0
2024-12-20 13:40:00,169.97,170.1,169.9,169.9,16619.0,168.8978,169.027,168.8282,168.8282,16619.0
2024-12-20 13:45:00,169.9,169.95,169.78,169.84,17803.0,168.8282,168.8779,168.709,168.7686,17803.0
2024-12-20 13:50:00,169.77,170.18,169.73,170.15,21520.0,168.6991,169.1065,168.6593,169.0767,21520.0
2024-12-20 13:55:00,170.18,170.22,169.9,169.91,16921.0,169.1065,169.1462,168.8282,168.8382,16921.0
2024-12-20 14:00:00,169.96,170.22,169.91,169.91,15563.0,168.8879,169.1462,168.8382,168.8382,15563.0
2024-12-20 14:05:00,169.9,170.06,169.73,169.97,23609.0,168.8282,168.9872,168.6593,168.8978,23609.0
2024-12-20 14:10:00,169.97,170.0,169.86,169.96,20693.0,168.8978,168.9276,168.7885,168.8879,20693.0
2024-12-20 14:15:00,169.93,170.11,169.91,170.06,15179.0,168.858,169.0369,168.8382,168.9872,15179.0
2024-12-20 14:20:00,170.06,170.2,169.86,170.09,34822.0,168.9872,169.1263,168.7885,169.017,34822.0
2024-12-20 14:25:00,170.09,170.25,170.07,170.25,24025.0,169.017,169.176,168.9972,169.176,24025.0
2024-12-20 14:30:00,170.22,170.61,170.2,170.49,34085.0,169.1462,169.5338,169.1263,169.4145,34085.0
2024-12-20 14:35:00,170.49,170.58,170.33,170.36,38899.0,169.4145,169.5039,169.2555,169.2853,38899.0
2024-12-20 14:40:00,170.36,170.39,170.23,170.34,34412.0,169.2853,169.3151,169.1562,169.2655,34412.0
2024-12-20 14:45:00,170.33,170.34,170.01,170.01,30561.0,169.2555,169.2655,168.9375,168.9375,30561.0
2024-12-20 14:50:00,170.03,170.06,169.83,169.87,29950.0,168.9574,168.9872,168.7587,168.7984,29950.0
2024-12-20 14:55:00,169.9,170.19,169.83,170.11,36168.0,168.8282,169.1164,168.7587,169.0369,36168.0
2024-12-20 15:00:00,170.09,170.26,170.06,170.11,30505.0,169.017,169.186,168.9872,169.0369,30505.0
2024-12-20 15:05:00,170.11,170.22,169.98,169.98,33857.0,169.0369,169.1462,168.9077,168.9077,33857.0
2024-12-20 15:10:00,169.95,170.1,169.95,169.99,27071.0,168.8779,169.027,168.8779,168.9177,27071.0
2024-12-20 15:15:00,169.96,169.98,169.82,169.91,22729.0,168.8879,168.9077,168.7487,168.8382,22729.0
2024-12-20 15:20:00,169.88,169.97,169.72,169.78,32373.0,168.8084,168.8978,168.6494,168.709,32373.0
2024-12-20 15:25:00,169.78,169.89,169.49,169.53,40666.0,168.709,168.8183,168.4208,168.4606,40666.0
2024-12-20 15:30:00,169.56,169.65,169.18,169.21,51689.0,168.4904,168.5798,168.1128,168.1426,51689.0
2024-12-20 15:35:00,169.18,169.76,169.18,169.69,52157.0,168.1128,168.6891,168.1128,168.6196,52157.0
2024-12-20 15:40:00,169.68,169.85,169.53,169.65,54379.0,168.6096,168.7786,168.4606,168.5798,54379.0
2024-12-20 15:45:00,169.64,170.0,169.63,169.8,76883.0,168.5699,168.9276,168.5599,168.7289,76883.0
2024-12-20 15:50:00,169.74,170.01,169.53,169.86,133667.0,168.6692,168.9375,168.4606,168.7885,133667.0
2024-12-20 15:55:00,169.86,170.16,169.45,169.77,501130.0,168.7885,169.0866,168.3811,168.6991,501130.0
2024-12-23 09:30:00,169.59,169.62,168.66,169.17,131328.0,168.5202,168.55,167.5961,168.1028,131328.0
2024-12-23 09:35:00,169.17,169.32,168.47,169.09,43098.0,168.1028,168.2519,167.4073,168.0233,43098.0
2024-12-23 09:40:00,169.18,169.26,168.25,168.58,57576.0,168.1128,168.1923,167.1886,167.5166,57576.0
2024-12-23 09:45:00,168.68,168.68,168.01,168.11,59526.0,167.6159,167.6159,166.9502,167.0495,59526.0
2024-12-23 09:50:00,168.13,168.34,167.83,168.2,46535.0,167.0694,167.2781,166.7713,167.139,46535.0
2024-12-23 09:55:00,168.16,168.38,168.04,168.18,33771.0,167.0992,167.3178,166.98,167.1191,33771.0
2024-12-23 10:00:00,168.14,168.22,167.77,167.94,87330.0,167.0793,167.1588,166.7117,166.8806,87330.0
2024-12-23 10:05:00,167.92,168.22,167.46,167.47,78288.0,166.8607,167.1588,166.4036,166.4136,78288.0
2024-12-23 10:10:00,167.52,168.15,167.16,167.72,46079.0,166.4633,167.0893,166.1055,166.662,46079.0
2024-12-23 10:15:00,167.71,168.15,167.65,168.06,33156.0,166.6521,167.0893,166.5924,166.9998,33156.0
2024-12-23 10:20:00,168.08,168.39,167.97,168.03,31001.0,167.0197,167.3278,166.9104,166.97,31001.0
2024-12-23 10:25:00,168.02,168.09,167.64,167.81,36677.0,166.9601,167.0297,166.5825,166.7514,36677.0
2024-12-23 10:30:00,167.81,167.81,167.56,167.65,41471.0,166.7514,166.7514,166.503,166.5924,41471.0
2024-12-23 10:35:00,167.71,167.81,167.55,167.74,14995.0,166.6521,166.7514,166.4931,166.6819,14995.0
2024-12-23 10:40:00,167.75,167.91,167.6,167.64,17838.0,166.6918,166.8508,166.5427,166.5825,17838.0
2024-12-23 10:45:00,167.68,167.8,167.56,167.75,31752.0,166.6222,166.7415,166.503,166.6918,31752.0
2024-12-23 10:50:00,167.76,167.8,167.6,167.73,9253.0,166.7017,166.7415,166.5427,166.6719,9253.0
2024-12-23 10:55:00,167.74,168.1,167.66,167.74,28336.0,166.6819,167.0396,166.6024,166.6819,28336.0
2024-12-23 11:00:00,167.66,168.1,167.62,168.05,48928.0,166.6024,167.0396,166.5626,166.9899,48928.0
2024-12-23 11:05:00,168.01,168.06,167.78,167.88,30910.0,166.9502,166.9998,166.7216,166.821,30910.0
2024-12-23 11:10:00,167.85,167.91,167.56,167.68,50357.0,166.7912,166.8508,166.503,166.6222,50357.0
2024-12-23 11:15:00,167.72,167.95,167.7,167.89,16723.0,166.662,166.8905,166.6421,166.8309,16723.0
2024-12-23 11:20:00,167.8,167.99,167.7,167.7,26543.0,166.7415,166.9303,166.6421,166.6421,26543.0
2024-12-23 11:25:00,167.74,168.06,167.69,167.87,24912.0,166.6819,166.9998,166.6322,166.811,24912.0
2024-12-23 11:30:00,167.82,167.87,167.64,167.75,13342.0,166.7614,166.811,166.5825,166.6918,13342.0
2024-12-23 11:35:00,167.71,167.99,167.69,167.88,14275.0,166.6521,166.9303,166.6322,166.821,14275.0
2024-12-23 11:40:00,167.85,168.21,167.85,168.13,13603.0,166.7912,167.1489,166.7912,167.0694,13603.0
2024-12-23 11:45:00,168.18,168.32,168.06,168.18,21990.0,167.1191,167.2582,166.9998,167.1191,21990.0
2024-12-23 11:50:00,168.16,168.39,168.1,168.33,10943.0,167.0992,167.3278,167.0396,167.2681,10943.0
2024-12-23 11:55:00,168.25,168.37,168.18,168.37,18964.0,167.1886,167.3079,167.1191,167.3079,18964.0
2024-12-23 12:00:00,168.37,168.53,168.22,168.22,12478.0,167.3079,167.4669,167.1588,167.1588,12478.0
2024-12-23 12:05:00,168.2,168.26,168.12,168.2,14910.0,167.139,167.1986,167.0595,167.139,14910.0
2024-12-23 12:10:00,168.21,168.39,168.08,168.12,15851.0,167.1489,167.3278,167.0197,167.0595,15851.0
2024-12-23 12:15:00,168.09,168.18,167.83,167.97,28919.0,167.0297,167.1191,166.7713,166.9104,28919.0
2024-12-23 12:20:00,167.97,168.08,167.91,167.99,17848.0,166.9104,167.0197,166.8508,166.9303,17848.0
2024-12-23 12:25:00,168.01,168.31,167.96,168.22,14180.0,166.9502,167.2483,166.9005,167.1588,14180.0
2024-12-23 12:30:00,168.22,168.4,168.2,168.32,16698.0,167.1588,167.3377,167.139,167.2582,16698.0
2024-12-23 12:35:00,168.32,168.36,168.05,168.31,34277.0,167.2582,167.298,166.9899,167.2483,34277.0
2024-12-23 12:40:00,168.32,168.37,168.11,168.24,8876.0,167.2582,167.3079,167.0495,167.1787,8876.0
2024-12-23 12:45:00,168.25,168.37,168.24,168.3,13709.0,167.1886,167.3079,167.1787,167.2383,13709.0
2024-12-23 12:50:00,168.3,168.31,168.2,168.26,14375.0,167.2383,167.2483,167.139,167.1986,14375.0
2024-12-23 12:55:00,168.26,168.3,168.03,168.06,8744.0,167.1986,167.2383,166.97,166.9998,8744.0
2024-12-23 13:00:00,168.03,168.24,168.0,168.18,15671.0,166.97,167.1787,166.9402,167.1191,15671.0
2024-12-23 13:05:00,168.15,168.31,168.15,168.2,11866.0,167.0893,167.2483,167.0893,167.139,11866.0
2024-12-23 13:10:00,168.23,168.3,168.14,168.14,9898.0,167.1688,167.2383,167.0793,167.0793,9898.0
2024-12-23 13:15:00,168.09,168.18,167.94,168.05,11609.0,167.0297,167.1191,166.8806,166.9899,11609.0
2024-12-23 13:20:00,168.08,168.09,167.91,167.98,22320.0,167.0197,167.0297,166.8508,166.9204,22320.0
2024-12-23 13:25:00,167.98,168.17,167.98,168.17,14384.0,166.9204,167.1092,166.9204,167.1092,14384.0
2024-12-23 13:30:00,168.15,168.29,168.12,168.29,9683.0,167.0893,167.2284,167.0595,167.2284,9683.0
2024-12-23 13:35:00,168.29,168.41,168.26,168.37,14748.0,167.2284,167.3476,167.1986,167.3079,14748.0
2024-12-23 13:40:00,168.34,168.45,168.28,168.3,12769.0,167.2781,167.3874,167.2185,167.2383,12769.0
2024-12-23 13:45:00,168.34,168.41,168.23,168.33,19156.0,167.2781,167.3476,167.1688,167.2681,19156.0
2024-12-23 13:50:00,168.37,168.48,168.32,168.35,34113.0,167.3079,167.4172,167.2582,167.288,34113.0
2024-12-23 13:55:00,168.4,168.41,168.25,168.35,21800.0,167.3377,167.3476,167.1886,167.288,21800.0
2024-12-23 14:00:00,168.35,168.55,168.35,168.54,27516.0,167.288,167.4868,167.288,167.4768,27516.0
2024-12-23 14:05:00,168.53,168.54,168.4,168.42,15721.0,167.4669,167.4768,167.3377,167.3576,15721.0
2024-12-23 14:10:00,168.41,168.49,168.39,168.43,23755.0,167.3476,167.4271,167.3278,167.3675,23755.0
2024-12-23 14:15:00,168.47,168.59,168.32,168.37,16613.0,167.4073,167.5265,167.2582,167.3079,16613.0
2024-12-23 14:20:00,168.34,168.44,168.31,168.36,18456.0,167.2781,167.3774,167.2483,167.298,18456.0
2024-12-23 14:25:00,168.34,168.37,168.19,168.23,18166.0,167.2781,167.3079,167.129,167.1688,18166.0
2024-12-23 14:30:00,168.23,168.3,168.19,168.19,14935.0,167.1688,167.2383,167.129,167.129,14935.0
2024-12-23 14:35:00,168.22,168.23,168.0,168.04,18745.0,167.1588,167.1688,166.9402,166.98,18745.0
2024-12-23 14:40:00,168.04,168.21,168.02,168.16,24975.0,166.98,167.1489,166.9601,167.0992,24975.0
2024-12-23 14:45:00,168.15,168.21,168.03,168.05,17327.0,167.0893,167.1489,166.97,166.9899,17327.0
2024-12-23 14:50:00,168.06,168.13,167.94,168.11,20698.0,166.9998,167.0694,166.8806,167.0495,20698.0
2024-12-23 14:55:00,168.08,168.12,167.95,167.98,16013.0,167.0197,167.0595,166.8905,166.9204,16013.0
2024-12-23 15:00:00,168.0,168.17,167.91,168.17,15562.0,166.9402,167.1092,166.8508,167.1092,15562.0
2024-12-23 15:05:00,168.16,168.34,168.1,168.16,23140.0,167.0992,167.2781,167.0396,167.0992,23140.0
2024-12-23 15:10:00,168.18,168.47,168.14,168.45,26762.0,167.1191,167.4073,167.0793,167.3874,26762.0
2024-12-23 15:15:00,168.45,168.5,168.28,168.34,37899.0,167.3874,167.4371,167.2185,167.2781,37899.0
2024-12-23 15:20:00,168.38,168.46,168.36,168.43,28614.0,167.3178,167.3973,167.298,167.3675,28614.0
2024-12-23 15:25:00,168.43,168.5,168.39,168.41,19859.0,167.3675,167.4371,167.3278,167.3476,19859.0
2024-12-23 15:30:00,168.42,168.64,168.41,168.61,25336.0,167.3576,167.5762,167.3476,167.5464,25336.0
2024-12-23 15:35:00,168.62,168.83,168.57,168.72,25590.0,167.5563,167.765,167.5066,167.6557,25590.0
2024-12-23 15:40:00,168.73,168.95,168.7,168.81,30990.0,167.6656,167.8842,167.6358,167.7451,30990.0
2024-12-23 15:45:00,168.83,169.08,168.8,168.9,77028.0,167.765,168.0134,167.7352,167.8345,77028.0
2024-12-23 15:50:00,168.92,169.09,168.85,169.04,71956.0,167.8544,168.0233,167.7849,167.9737,71956.0
2024-12-23 15:55:00,169.04,169.25,168.93,169.13,298708.0,167.9737,168.1823,167.8644,168.0631,298708.0
2024-12-24 09:30:00,169.7,170.03,169.03,169.22,88947.0,168.6295,168.9574,167.9637,168.1525,88947.0
2024-12-24 09:35:00,169.32,169.61,169.12,169.5,22853.0,168.2519,168.5401,168.0532,168.4308,22853.0
2024-12-24 09:40:00,169.47,170.1,169.43,169.8,25443.0,168.401,169.027,168.3612,168.7289,25443.0
2024-12-24 09:45:00,169.83,170.12,169.71,169.97,33052.0,168.7587,169.0469,168.6394,168.8978,33052.0
2024-12-24 09:50:00,169.93,170.35,169.93,170.2,27886.0,168.858,169.2754,168.858,169.1263,27886.0
2024-12-24 09:55:00,170.2,170.24,169.96,170.11,29008.0,169.1263,169.1661,168.8879,169.0369,29008.0
2024-12-24 10:00:00,170.15,170.3,169.89,170.29,21633.0,169.0767,169.2257,168.8183,169.2158,21633.0
2024-12-24 10:05:00,170.3,170.8,170.23,170.7,41526.0,169.2257,169.7226,169.1562,169.6232,41526.0
2024-12-24 10:10:00,170.64,170.9,170.6,170.84,53323.0,169.5636,169.8219,169.5238,169.7623,53323.0
2024-12-24 10:15:00,170.83,171.05,170.68,170.88,51401.0,169.7524,169.971,169.6033,169.8021,51401.0
2024-12-24 10:20:00,170.85,170.92,170.57,170.9,21917.0,169.7722,169.8418,169.494,169.8219,21917.0
2024-12-24 10:25:00,170.86,171.13,170.82,171.0,44918.0,169.7822,170.0505,169.7424,169.9213,44918.0
2024-12-24 10:30:00,171.04,171.16,170.94,171.13,34092.0,169.961,170.0803,169.8617,170.0505,34092.0
2024-12-24 10:35:00,171.15,171.48,171.08,171.44,46918.0,170.0704,170.3983,170.0008,170.3585,46918.0
2024-12-24 10:40:00,171.44,171.77,171.44,171.49,68448.0,170.3585,170.6864,170.3585,170.4082,68448.0
2024-12-24 10:45:00,171.46,171.56,171.35,171.45,25757.0,170.3784,170.4778,170.2691,170.3685,25757.0
2024-12-24 10:50:00,171.46,171.57,170.94,171.0,33805.0,170.3784,170.4877,169.8617,169.9213,33805.0
2024-12-24 10:55:00,171.0,171.17,170.83,170.96,48033.0,169.9213,170.0902,169.7524,169.8816,48033.0
2024-12-24 11:00:00,170.97,171.27,170.92,171.06,27301.0,169.8915,170.1896,169.8418,169.9809,27301.0
2024-12-24 11:05:00,171.04,171.1,170.85,170.98,11012.0,169.961,170.0207,169.7722,169.9014,11012.0
2024-12-24 11:10:00,170.99,171.12,170.8,171.09,29887.0,169.9114,170.0405,169.7226,170.0107,29887.0
2024-12-24 11:15:00,171.09,171.29,171.06,171.17,26389.0,170.0107,170.2095,169.9809,170.0902,26389.0
2024-12-24 11:20:00,171.17,171.2,170.96,171.05,24529.0,170.0902,170.12,169.8816,169.971,24529.0
2024-12-24 11:25:00,171.09,171.21,171.09,171.16,19625.0,170.0107,170.13,170.0107,170.0803,19625.0
2024-12-24 11:30:00,171.14,171.15,170.95,171.15,14681.0,170.0604,170.0704,169.8716,170.0704,14681.0
2024-12-24 11:35:00,171.16,171.25,171.06,171.25,14820.0,170.0803,170.1697,169.9809,170.1697,14820.0
2024-12-24 11:40:00,171.24,171.43,171.2,171.38,16561.0,170.1598,170.3486,170.12,170.2989,16561.0
2024-12-24 11:45:00,171.38,171.38,171.28,171.28,15637.0,170.2989,170.2989,170.1995,170.1995,15637.0
2024-12-24 11:50:00,171.26,171.35,170.97,171.09,23268.0,170.1797,170.2691,169.8915,170.0107,23268.0
2024-12-24 11:55:00,171.09,171.22,170.91,170.91,14305.0,170.0107,170.1399,169.8319,169.8319,14305.0
2024-12-24 12:00:00,170.93,171.08,170.84,171.03,13045.0,169.8517,170.0008,169.7623,169.9511,13045.0
2024-12-24 12:05:00,171.06,171.22,171.02,171.21,19641.0,169.9809,170.1399,169.9412,170.13,19641.0
2024-12-24 12:10:00,171.23,171.29,171.19,171.21,8386.0,170.1498,170.2095,170.1101,170.13,8386.0
2024-12-24 12:15:00,171.2,171.21,170.98,171.18,20600.0,170.12,170.13,169.9014,170.1002,20600.0
2024-12-24 12:20:00,171.14,171.32,171.07,171.31,34300.0,170.0604,170.2393,169.9909,170.2293,34300.0
2024-12-24 12:25:00,171.34,171.46,171.25,171.3,21863.0,170.2592,170.3784,170.1697,170.2194,21863.0
2024-12-24 12:30:00,171.26,171.28,170.92,170.92,18920.0,170.1797,170.1995,169.8418,169.8418,18920.0
2024-12-24 12:35:00,170.93,171.2,170.85,171.15,23898.0,169.8517,170.12,169.7722,170.0704,23898.0
2024-12-24 12:40:00,171.15,171.24,171.0,171.06,27903.0,170.0704,170.1598,169.9213,169.9809,27903.0
2024-12-24 12:45:00,170.99,171.12,170.92,171.09,16413.0,169.9114,170.0405,169.8418,170.0107,16413.0
2024-12-24 12:50:00,171.11,171.26,171.11,171.2,33451.0,170.0306,170.1797,170.0306,170.12,33451.0
2024-12-24 12:55:00,171.18,171.51,171.16,171.32,117749.0,170.1002,170.4281,170.0803,170.2393,117749.0
2024-12-26 09:30:00,170.5,171.65,170.5,171.21,101468.0,169.4245,170.5672,169.4245,170.13,101468.0
2024-12-26 09:35:00,171.32,171.69,171.3,171.46,31319.0,170.2393,170.6069,170.2194,170.3784,31319.0
2024-12-26 09:40:00,171.38,171.57,171.23,171.42,41897.0,170.2989,170.4877,170.1498,170.3387,41897.0
2024-12-26 09:45:00,171.34,171.43,171.1,171.18,16294.0,170.2592,170.3486,170.0207,170.1002,16294.0
2024-12-26 09:50:00,171.2,171.29,170.64,170.7,22368.0,170.12,170.2095,169.5636,169.6232,22368.0
2024-12-26 09:55:00,170.75,171.21,170.7,171.13,25639.0,169.6729,170.13,169.6232,170.0505,25639.0
2024-12-26 10:00:00,171.12,171.32,171.02,171.3,29612.0,170.0405,170.2393,169.9412,170.2194,29612.0
2024-12-26 10:05:00,171.26,171.26,170.97,170.97,18483.0,170.1797,170.1797,169.8915,169.8915,18483.0
2024-12-26 10:10:00,171.06,171.15,170.95,171.11,18136.0,169.9809,170.0704,169.8716,170.0306,18136.0
2024-12-26 10:15:00,171.1,171.34,171.0,171.3,36460.0,170.0207,170.2592,169.9213,170.2194,36460.0
2024-12-26 10:20:00,171.31,171.59,171.31,171.4,24226.0,170.2293,170.5076,170.2293,170.3188,24226.0
2024-12-26 10:25:00,171.44,171.66,171.37,171.62,22259.0,170.3585,170.5771,170.289,170.5374,22259.0
2024-12-26 10:30:00,171.62,171.69,171.53,171.6,14898.0,170.5374,170.6069,170.448,170.5175,14898.0
2024-12-26 10:35:00,171.61,171.65,171.51,171.63,12235.0,170.5275,170.5672,170.4281,170.5473,12235.0
2024-12-26 10:40:00,171.63,171.75,171.43,171.47,18506.0,170.5473,170.6666,170.3486,170.3883,18506.0
2024-12-26 10:45:00,171.47,171.56,171.38,171.38,15674.0,170.3883,170.4778,170.2989,170.2989,15674.0
2024-12-26 10:50:00,171.38,171.49,171.34,171.48,9336.0,170.2989,170.4082,170.2592,170.3983,9336.0
2024-12-26 10:55:00,171.44,171.74,171.44,171.72,28263.0,170.3585,170.6566,170.3585,170.6368,28263.0
2024-12-26 11:00:00,171.72,171.85,171.65,171.72,30371.0,170.6368,170.7659,170.5672,170.6368,30371.0
2024-12-26 11:05:00,171.72,171.82,171.63,171.8,17852.0,170.6368,170.7361,170.5473,170.7163,17852.0
2024-12-26 11:10:00,171.77,172.08,171.75,171.86,57316.0,170.6864,170.9945,170.6666,170.7759,57316.0
2024-12-26 11:15:00,171.81,172.17,171.79,172.12,22241.0,170.7262,171.0839,170.7063,171.0342,22241.0
2024-12-26 11:20:00,172.12,172.12,171.95,171.95,16087.0,171.0342,171.0342,170.8653,170.8653,16087.0
2024-12-26 11:25:00,171.94,171.99,171.85,171.91,17820.0,170.8554,170.9051,170.7659,170.8256,17820.0
2024-12-26 11:30:00,171.91,172.09,171.86,171.97,12524.0,170.8256,171.0044,170.7759,170.8852,12524.0
2024-12-26 11:35:00,171.97,172.0,171.85,171.9,10784.0,170.8852,170.915,170.7659,170.8156,10784.0
2024-12-26 11:40:00,171.91,172.13,171.91,172.11,14429.0,170.8256,171.0442,170.8256,171.0243,14429.0
2024-12-26 11:45:00,172.11,172.27,172.04,172.26,24982.0,171.0243,171.1833,170.9547,171.1734,24982.0
2024-12-26 11:50:00,172.26,172.3,172.11,172.17,22622.0,171.1734,171.2131,171.0243,171.0839,22622.0
2024-12-26 11:55:00,172.2,172.33,172.2,172.24,15845.0,171.1137,171.2429,171.1137,171.1535,15845.0
2024-12-26 12:00:00,172.22,172.25,172.13,172.15,24853.0,171.1336,171.1634,171.0442,171.064,24853.0
2024-12-26 12:05:00,172.15,172.23,172.06,172.22,11842.0,171.064,171.1435,170.9746,171.1336,11842.0
2024-12-26 12:10:00,172.25,172.4,172.25,172.32,9069.0,171.1634,171.3125,171.1634,171.233,9069.0
2024-12-26 12:15:00,172.34,172.49,172.26,172.34,15340.0,171.2528,171.4019,171.1734,171.2528,15340.0
2024-12-26 12:20:00,172.4,172.55,172.31,172.52,21867.0,171.3125,171.4615,171.223,171.4317,21867.0
2024-12-26 12:25:00,172.52,172.55,172.21,172.21,9671.0,171.4317,171.4615,171.1237,171.1237,9671.0
2024-12-26 12:30:00,172.19,172.28,172.08,172.28,14104.0,171.1038,171.1932,170.9945,171.1932,14104.0
2024-12-26 12:35:00,172.2,172.26,172.1,172.22,10190.0,171.1137,171.1734,171.0144,171.1336,10190.0
2024-12-26 12:40:00,172.2,172.22,172.11,172.16,11248.0,171.1137,171.1336,171.0243,171.074,11248.0
2024-12-26 12:45:00,172.17,172.19,171.74,171.85,33331.0,171.0839,171.1038,170.6566,170.7659,33331.0
2024-12-26 12:50:00,171.79,171.96,171.74,171.96,6475.0,170.7063,170.8752,170.6566,170.8752,6475.0
2024-12-26 12:55:00,171.95,172.01,171.71,171.78,20842.0,170.8653,170.9249,170.6268,170.6964,20842.0
2024-12-26 13:00:00,171.79,171.86,171.76,171.83,13349.0,170.7063,170.7759,170.6765,170.7461,13349.0
2024-12-26 13:05:00,171.79,172.01,171.75,172.01,12680.0,170.7063,170.9249,170.6666,170.9249,12680.0
2024-12-26 13:10:00,172.0,172.05,171.85,171.87,10216.0,170.915,170.9647,170.7659,170.7858,10216.0
2024-12-26 13:15:00,171.93,172.07,171.93,172.05,11689.0,170.8454,170.9845,170.8454,170.9647,11689.0
2024-12-26 13:20:00,172.07,172.09,171.97,172.04,11609.0,170.9845,171.0044,170.8852,170.9547,11609.0
2024-12-26 13:25:00,172.01,172.09,172.0,172.06,12209.0,170.9249,171.0044,170.915,170.9746,12209.0
2024-12-26 13:30:00,172.05,172.16,171.98,171.99,10034.0,170.9647,171.074,170.8951,170.9051,10034.0
2024-12-26 13:35:00,171.98,172.08,171.91,172.01,11561.0,170.8951,170.9945,170.8256,170.9249,11561.0
2024-12-26 13:40:00,171.99,172.0,171.71,171.84,14092.0,170.9051,170.915,170.6268,170.756,14092.0
2024-12-26 13:45:00,171.87,171.99,171.86,171.93,6426.0,170.7858,170.9051,170.7759,170.8454,6426.0
2024-12-26 13:50:00,171.96,171.98,171.86,171.94,8867.0,170.8752,170.8951,170.7759,170.8554,8867.0
2024-12-26 13:55:00,171.95,171.95,171.81,171.88,8804.0,170.8653,170.8653,170.7262,170.7957,8804.0
2024-12-26 14:00:00,171.87,171.91,171.8,171.89,25669.0,170.7858,170.8256,170.7163,170.8057,25669.0
2024-12-26 14:05:00,171.89,171.91,171.67,171.7,24150.0,170.8057,170.8256,170.5871,170.6169,24150.0
2024-12-26 14:10:00,171.72,171.91,171.72,171.8,9060.0,170.6368,170.8256,170.6368,170.7163,9060.0
2024-12-26 14:15:00,171.76,171.83,171.71,171.74,8784.0,170.6765,170.7461,170.6268,170.6566,8784.0
2024-12-26 14:20:00,171.73,171.88,171.7,171.85,13712.0,170.6467,170.7957,170.6169,170.7659,13712.0
2024-12-26 14:25:00,171.89,171.91,171.78,171.78,8490.0,170.8057,170.8256,170.6964,170.6964,8490.0
2024-12-26 14:30:00,171.79,171.89,171.77,171.82,13716.0,170.7063,170.8057,170.6864,170.7361,13716.0
2024-12-26 14:35:00,171.83,171.93,171.79,171.93,11902.0,170.7461,170.8454,170.7063,170.8454,11902.0
2024-12-26 14:40:00,171.94,172.03,171.89,172.03,14526.0,170.8554,170.9448,170.8057,170.9448,14526.0
2024-12-26 14:45:00,172.03,172.15,172.02,172.08,11469.0,170.9448,171.064,170.9349,170.9945,11469.0
2024-12-26 14:50:00,172.1,172.25,172.1,172.25,10333.0,171.0144,171.1634,171.0144,171.1634,10333.0
2024-12-26 14:55:00,172.25,172.34,172.25,172.3,13667.0,171.1634,171.2528,171.1634,171.2131,13667.0
2024-12-26 15:00:00,172.3,172.36,172.27,172.3,9820.0,171.2131,171.2727,171.1833,171.2131,9820.0
2024-12-26 15:05:00,172.29,172.36,172.22,172.29,12718.0,171.2032,171.2727,171.1336,171.2032,12718.0
2024-12-26 15:10:00,172.28,172.31,172.14,172.16,30747.0,171.1932,171.223,171.0541,171.074,30747.0
2024-12-26 15:15:00,172.16,172.23,172.12,172.22,12128.0,171.074,171.1435,171.0342,171.1336,12128.0
2024-12-26 15:20:00,172.19,172.23,172.08,172.16,10693.0,171.1038,171.1435,170.9945,171.074,10693.0
2024-12-26 15:25:00,172.17,172.25,172.14,172.2,17449.0,171.0839,171.1634,171.0541,171.1137,17449.0
2024-12-26 15:30:00,172.2,172.24,172.05,172.07,20297.0,171.1137,171.1535,170.9647,170.9845,20297.0
2024-12-26 15:35:00,172.09,172.1,171.93,171.93,22306.0,171.0044,171.0144,170.8454,170.8454,22306.0
2024-12-26 15:40:00,171.93,172.05,171.88,171.91,23924.0,170.8454,170.9647,170.7957,170.8256,23924.0
2024-12-26 15:45:00,171.91,171.95,171.67,171.73,36112.0,170.8256,170.8653,170.5871,170.6467,36112.0
2024-12-26 15:50:00,171.73,171.84,171.62,171.66,43508.0,170.6467,170.756,170.5374,170.5771,43508.0
2024-12-26 15:55:00,171.66,171.77,171.5,171.69,152819.0,170.5771,170.6864,170.4181,170.6069,152819.0
2024-12-27 09:30:00,170.38,171.15,169.83,169.86,94643.0,169.3052,170.0704,168.7587,168.7885,94643.0
2024-12-27 09:35:00,169.67,169.86,169.4,169.75,25808.0,168.5997,168.7885,168.3314,168.6792,25808.0
2024-12-27 09:40:00,169.74,169.74,169.14,169.3,31136.0,168.6692,168.6692,168.073,168.232,31136.0
2024-12-27 09:45:00,169.23,169.51,169.07,169.44,32114.0,168.1625,168.4407,168.0035,168.3711,32114.0
2024-12-27 09:50:00,169.47,169.48,169.27,169.32,20146.0,168.401,168.4109,168.2022,168.2519,20146.0
2024-12-27 09:55:00,169.3,169.37,168.75,168.87,37572.0,168.232,168.3016,167.6855,167.8047,37572.0
2024-12-27 10:00:00,168.85,168.9,168.01,168.01,73749.0,167.7849,167.8345,166.9502,166.9502,73749.0
2024-12-27 10:05:00,168.06,168.48,167.91,168.34,102698.0,166.9998,167.4172,166.8508,167.2781,102698.0
2024-12-27 10:10:00,168.34,168.38,167.95,168.28,47010.0,167.2781,167.3178,166.8905,167.2185,47010.0
2024-12-27 10:15:00,168.35,168.39,167.99,168.05,59797.0,167.288,167.3278,166.9303,166.9899,59797.0
2024-12-27 10:20:00,168.06,168.57,168.02,168.2,107716.0,166.9998,167.5066,166.9601,167.139,107716.0
2024-12-27 10:25:00,168.17,168.33,168.08,168.14,20233.0,167.1092,167.2681,167.0197,167.0793,20233.0
2024-12-27 10:30:00,168.11,168.19,167.59,167.59,73398.0,167.0495,167.129,166.5328,166.5328,73398.0
2024-12-27 10:35:00,167.69,167.84,167.56,167.66,36133.0,166.6322,166.7812,166.503,166.6024,36133.0
2024-12-27 10:40:00,167.65,168.14,167.56,167.88,60978.0,166.5924,167.0793,166.503,166.821,60978.0
2024-12-27 10:45:00,167.82,168.24,167.78,168.24,32547.0,166.7614,167.1787,166.7216,167.1787,32547.0
2024-12-27 10:50:00,168.24,168.3,168.08,168.3,28905.0,167.1787,167.2383,167.0197,167.2383,28905.0
2024-12-27 10:55:00,168.27,168.3,168.08,168.24,31568.0,167.2085,167.2383,167.0197,167.1787,31568.0
2024-12-27 11:00:00,168.22,168.34,168.07,168.14,25118.0,167.1588,167.2781,167.0098,167.0793,25118.0
2024-12-27 11:05:00,168.16,168.23,167.96,168.05,21366.0,167.0992,167.1688,166.9005,166.9899,21366.0
2024-12-27 11:10:00,168.05,168.11,167.68,167.72,31753.0,166.9899,167.0495,166.6222,166.662,31753.0
2024-12-27 11:15:00,167.72,167.9,167.72,167.84,14467.0,166.662,166.8409,166.662,166.7812,14467.0
2024-12-27 11:20:00,167.87,168.0,167.84,167.9,11113.0,166.811,166.9402,166.7812,166.8409,11113.0
2024-12-27 11:25:00,167.94,168.52,167.93,168.52,43545.0,166.8806,167.4569,166.8707,167.4569,43545.0
2024-12-27 11:30:00,168.47,168.68,168.32,168.67,29010.0,167.4073,167.6159,167.2582,167.606,29010.0
2024-12-27 11:35:00,168.68,168.76,168.51,168.51,20203.0,167.6159,167.6954,167.447,167.447,20203.0
2024-12-27 11:40:00,168.5,168.65,167.97,168.04,24080.0,167.4371,167.5861,166.9104,166.98,24080.0
2024-12-27 11:45:00,168.03,168.07,167.81,167.89,31328.0,166.97,167.0098,166.7514,166.8309,31328.0
2024-12-27 11:50:00,167.89,167.9,167.45,167.57,41453.0,166.8309,166.8409,166.3937,166.5129,41453.0
2024-12-27 11:55:00,167.59,167.88,167.58,167.8,13773.0,166.5328,166.821,166.5229,166.7415,13773.0
2024-12-27 12:00:00,167.81,167.93,167.73,167.83,20979.0,166.7514,166.8707,166.6719,166.7713,20979.0
2024-12-27 12:05:00,167.8,167.82,167.58,167.74,14569.0,166.7415,166.7614,166.5229,166.6819,14569.0
2024-12-27 12:10:00,167.77,167.77,167.54,167.66,13434.0,166.7117,166.7117,166.4831,166.6024,13434.0
2024-12-27 12:15:00,167.64,167.74,167.51,167.55,17762.0,166.5825,166.6819,166.4533,166.4931,17762.0
2024-12-27 12:20:00,167.56,167.75,167.46,167.64,13067.0,166.503,166.6918,166.4036,166.5825,13067.0
2024-12-27 12:25:00,167.62,167.74,167.57,167.58,26637.0,166.5626,166.6819,166.5129,166.5229,26637.0
2024-12-27 12:30:00,167.64,167.94,167.61,167.79,16686.0,166.5825,166.8806,166.5527,166.7315,16686.0
2024-12-27 12:35:00,167.79,167.79,167.35,167.49,17262.0,166.7315,166.7315,166.2943,166.4334,17262.0
2024-12-27 12:40:00,167.49,167.58,167.41,167.43,20855.0,166.4334,166.5229,166.3539,166.3738,20855.0
2024-12-27 12:45:00,167.45,167.45,167.2,167.28,31839.0,166.3937,166.3937,166.1453,166.2248,31839.0
2024-12-27 12:50:00,167.32,167.71,167.32,167.67,13953.0,166.2645,166.6521,166.2645,166.6123,13953.0
2024-12-27 12:55:00,167.71,167.88,167.67,167.85,20177.0,166.6521,166.821,166.6123,166.7912,20177.0
2024-12-27 13:00:00,167.86,168.13,167.81,168.13,15460.0,166.8011,167.0694,166.7514,167.0694,15460.0
2024-12-27 13:05:00,168.15,168.16,167.97,168.06,15675.0,167.0893,167.0992,166.9104,166.9998,15675.0
2024-12-27 13:10:00,168.06,168.17,168.0,168.07,9186.0,166.9998,167.1092,166.9402,167.0098,9186.0
2024-12-27 13:15:00,168.12,168.24,168.12,168.13,19070.0,167.0595,167.1787,167.0595,167.0694,19070.0
2024-12-27 13:20:00,168.13,168.26,168.07,168.19,17668.0,167.0694,167.1986,167.0098,167.129,17668.0
2024-12-27 13:25:00,168.2,168.27,168.09,168.12,10529.0,167.139,167.2085,167.0297,167.0595,10529.0
2024-12-27 13:30:00,168.14,168.32,168.1,168.32,17186.0,167.0793,167.2582,167.0396,167.2582,17186.0
2024-12-27 13:35:00,168.29,168.43,168.23,168.42,9736.0,167.2284,167.3675,167.1688,167.3576,9736.0
2024-12-27 13:40:00,168.43,168.62,168.43,168.57,15375.0,167.3675,167.5563,167.3675,167.5066,15375.0
2024-12-27 13:45:00,168.59,168.64,168.48,168.61,21253.0,167.5265,167.5762,167.4172,167.5464,21253.0
2024-12-27 13:50:00,168.61,168.77,168.57,168.61,15658.0,167.5464,167.7054,167.5066,167.5464,15658.0
2024-12-27 13:55:00,168.63,168.7,168.5,168.7,14916.0,167.5662,167.6358,167.4371,167.6358,14916.0
2024-12-27 14:00:00,168.66,168.66,168.45,168.52,8354.0,167.5961,167.5961,167.3874,167.4569,8354.0
2024-12-27 14:05:00,168.53,168.7,168.5,168.54,17010.0,167.4669,167.6358,167.4371,167.4768,17010.0
2024-12-27 14:10:00,168.59,168.82,168.56,168.7,12777.0,167.5265,167.7551,167.4967,167.6358,12777.0
2024-12-27 14:15:00,168.68,168.8,168.58,168.76,18359.0,167.6159,167.7352,167.5166,167.6954,18359.0
2024-12-27 14:20:00,168.76,168.79,168.52,168.67,14615.0,167.6954,167.7252,167.4569,167.606,14615.0
2024-12-27 14:25:00,168.67,168.69,168.54,168.58,10189.0,167.606,167.6259,167.4768,167.5166,10189.0
2024-12-27 14:30:00,168.59,168.64,168.51,168.61,28325.0,167.5265,167.5762,167.447,167.5464,28325.0
2024-12-27 14:35:00,168.59,168.72,168.58,168.67,15938.0,167.5265,167.6557,167.5166,167.606,15938.0
2024-12-27 14:40:00,168.71,168.86,168.7,168.81,15105.0,167.6457,167.7948,167.6358,167.7451,15105.0
2024-12-27 14:45:00,168.82,168.89,168.78,168.84,11229.0,167.7551,167.8246,167.7153,167.7749,11229.0
2024-12-27 14:50:00,168.84,168.91,168.74,168.91,11944.0,167.7749,167.8445,167.6756,167.8445,11944.0
2024-12-27 14:55:00,168.92,169.09,168.91,168.99,15176.0,167.8544,168.0233,167.8445,167.924,15176.0
2024-12-27 15:00:00,169.03,169.05,168.79,168.84,10125.0,167.9637,167.9836,167.7252,167.7749,10125.0
2024-12-27 15:05:00,168.87,168.99,168.72,168.87,10023.0,167.8047,167.924,167.6557,167.8047,10023.0
2024-12-27 15:10:00,168.84,168.87,168.55,168.61,11792.0,167.7749,167.8047,167.4868,167.5464,11792.0
2024-12-27 15:15:00,168.63,168.69,168.57,168.64,11297.0,167.5662,167.6259,167.5066,167.5762,11297.0
2024-12-27 15:20:00,168.57,168.64,168.49,168.53,15525.0,167.5066,167.5762,167.4271,167.4669,15525.0
2024-12-27 15:25:00,168.52,168.6,168.48,168.53,18113.0,167.4569,167.5364,167.4172,167.4669,18113.0
2024-12-27 15:30:00,168.52,168.58,168.45,168.5,16660.0,167.4569,167.5166,167.3874,167.4371,16660.0
2024-12-27 15:35:00,168.49,168.52,168.41,168.47,13960.0,167.4271,167.4569,167.3476,167.4073,13960.0
2024-12-27 15:40:00,168.45,168.51,168.16,168.23,20224.0,167.3874,167.447,167.0992,167.1688,20224.0
2024-12-27 15:45:00,168.25,168.63,168.24,168.61,33412.0,167.1886,167.5662,167.1787,167.5464,33412.0
2024-12-27 15:50:00,168.71,169.24,168.68,169.05,47274.0,167.6457,168.1724,167.6159,167.9836,47274.0
2024-12-27 15:55:00,169.05,169.15,168.89,168.99,195392.0,167.9836,168.083,167.8246,167.924,195392.0
2024-12-30 09:30:00,166.51,166.94,166.13,166.3,117719.0,165.4596,165.8869,165.082,165.2509,117719.0
2024-12-30 09:35:00,166.25,166.57,165.85,166.04,57510.0,165.2013,165.5192,164.8038,164.9926,57510.0
2024-12-30 09:40:00,165.95,166.16,165.37,165.46,50647.0,164.9032,165.1118,164.3268,164.4162,50647.0
2024-12-30 09:45:00,165.43,165.62,165.12,165.22,51879.0,164.3864,164.5752,164.0784,164.1778,51879.0
2024-12-30 09:50:00,165.21,165.46,165.06,165.09,34263.0,164.1678,164.4162,164.0188,164.0486,34263.0
2024-12-30 09:55:00,165.07,165.23,164.84,164.93,80908.0,164.0287,164.1877,163.8002,163.8896,80908.0
2024-12-30 10:00:00,164.93,165.3,164.78,165.11,49250.0,163.8896,164.2573,163.7405,164.0685,49250.0
2024-12-30 10:05:00,165.11,165.32,164.94,165.01,38771.0,164.0685,164.2771,163.8995,163.9691,38771.0
2024-12-30 10:10:00,165.01,165.3,164.93,165.14,44155.0,163.9691,164.2573,163.8896,164.0983,44155.0
2024-12-30 10:15:00,165.06,165.21,164.92,165.05,35910.0,164.0188,164.1678,163.8797,164.0088,35910.0
2024-12-30 10:20:00,165.05,165.15,164.59,164.61,39512.0,164.0088,164.1082,163.5517,163.5716,39512.0
2024-12-30 10:25:00,164.61,164.88,164.55,164.72,28190.0,163.5716,163.8399,163.512,163.6809,28190.0
2024-12-30 10:30:00,164.77,165.24,164.77,165.24,33142.0,163.7306,164.1976,163.7306,164.1976,33142.0
2024-12-30 10:35:00,165.21,165.94,165.05,165.94,29700.0,164.1678,164.8932,164.0088,164.8932,29700.0
2024-12-30 10:40:00,165.84,166.24,165.68,166.12,56873.0,164.7938,165.1913,164.6349,165.0721,56873.0
2024-12-30 10:45:00,166.12,166.45,165.76,165.9,31446.0,165.0721,165.4,164.7144,164.8535,31446.0
2024-12-30 10:50:00,165.92,166.21,165.81,166.2,16867.0,164.8733,165.1615,164.764,165.1516,16867.0
2024-12-30 10:55:00,166.17,166.76,166.17,166.7,33619.0,165.1218,165.708,165.1218,165.6484,33619.0
2024-12-30 11:00:00,166.7,166.88,166.44,166.53,46077.0,165.6484,165.8273,165.3901,165.4795,46077.0
2024-12-30 11:05:00,166.58,166.62,166.36,166.48,20454.0,165.5292,165.5689,165.3106,165.4298,20454.0
2024-12-30 11:10:00,166.49,166.55,166.36,166.46,26471.0,165.4397,165.4994,165.3106,165.4099,26471.0
2024-12-30 11:15:00,166.44,166.81,166.38,166.79,19892.0,165.3901,165.7577,165.3304,165.7379,19892.0
2024-12-30 11:20:00,166.71,166.81,166.55,166.65,24856.0,165.6584,165.7577,165.4994,165.5987,24856.0
2024-12-30 11:25:00,166.64,166.66,166.47,166.64,21862.0,165.5888,165.6087,165.4199,165.5888,21862.0
2024-12-30 11:30:00,166.64,166.94,166.6,166.93,26914.0,165.5888,165.8869,165.5491,165.877,26914.0
2024-12-30 11:35:00,166.88,167.01,166.83,166.95,23801.0,165.8273,165.9565,165.7776,165.8968,23801.0
2024-12-30 11:40:00,166.94,167.25,166.94,167.19,21640.0,165.8869,166.195,165.8869,166.1353,21640.0
2024-12-30 11:45:00,167.2,167.22,166.84,166.85,28582.0,166.1453,166.1651,165.7875,165.7975,28582.0
2024-12-30 11:50:00,166.85,167.2,166.83,167.12,23970.0,165.7975,166.1453,165.7776,166.0658,23970.0
2024-12-30 11:55:00,167.16,167.32,167.13,167.25,20642.0,166.1055,166.2645,166.0757,166.195,20642.0
2024-12-30 12:00:00,167.21,167.48,167.21,167.23,22836.0,166.1552,166.4235,166.1552,166.1751,22836.0
2024-12-30 12:05:00,167.21,167.23,166.99,167.08,18538.0,166.1552,166.1751,165.9366,166.026,18538.0
2024-12-30 12:10:00,167.11,167.39,167.11,167.25,16898.0,166.0558,166.3341,166.0558,166.195,16898.0
2024-12-30 12:15:00,167.25,167.32,167.16,167.32,16254.0,166.195,166.2645,166.1055,166.2645,16254.0
2024-12-30 12:20:00,167.3,167.53,167.27,167.31,45718.0,166.2446,166.4732,166.2148,166.2546,45718.0
2024-12-30 12:25:00,167.31,167.4,167.13,167.33,20987.0,166.2546,166.344,166.0757,166.2745,20987.0
2024-12-30 12:30:00,167.32,167.52,167.28,167.49,15299.0,166.2645,166.4633,166.2248,166.4334,15299.0
2024-12-30 12:35:00,167.49,167.49,167.33,167.41,23211.0,166.4334,166.4334,166.2745,166.3539,23211.0
2024-12-30 12:40:00,167.43,167.48,167.33,167.43,16327.0,166.3738,166.4235,166.2745,166.3738,16327.0
2024-12-30 12:45:00,167.42,167.68,167.39,167.64,17007.0,166.3639,166.6222,166.3341,166.5825,17007.0
2024-12-30 12:50:00,167.64,167.69,167.38,167.42,43166.0,166.5825,166.6322,166.3241,166.3639,43166.0
2024-12-30 12:55:00,167.42,167.7,167.08,167.58,32104.0,166.3639,166.6421,166.026,166.5229,32104.0
2024-12-30 13:00:00,167.56,167.56,167.3,167.4,18476.0,166.503,166.503,166.2446,166.344,18476.0
2024-12-30 13:05:00,167.4,167.46,167.18,167.42,23095.0,166.344,166.4036,166.1254,166.3639,23095.0
2024-12-30 13:10:00,167.38,167.6,167.37,167.58,19755.0,166.3241,166.5427,166.3142,166.5229,19755.0
2024-12-30 13:15:00,167.54,167.67,167.39,167.49,17767.0,166.4831,166.6123,166.3341,166.4334,17767.0
2024-12-30 13:20:00,167.48,167.55,167.22,167.28,25605.0,166.4235,166.4931,166.1651,166.2248,25605.0
2024-12-30 13:25:00,167.28,167.41,167.17,167.31,21944.0,166.2248,166.3539,166.1155,166.2546,21944.0
2024-12-30 13:30:00,167.25,167.53,167.22,167.48,25656.0,166.195,166.4732,166.1651,166.4235,25656.0
2024-12-30 13:35:00,167.44,167.51,167.19,167.41,23347.0,166.3838,166.4533,166.1353,166.3539,23347.0
2024-12-30 13:40:00,167.43,167.64,167.43,167.63,19804.0,166.3738,166.5825,166.3738,166.5726,19804.0
2024-12-30 13:45:00,167.62,167.72,167.58,167.69,12106.0,166.5626,166.662,166.5229,166.6322,12106.0
2024-12-30 13:50:00,167.69,167.82,167.65,167.8,11966.0,166.6322,166.7614,166.5924,166.7415,11966.0
2024-12-30 13:55:00,167.79,167.91,167.73,167.8,12295.0,166.7315,166.8508,166.6719,166.7415,12295.0
2024-12-30 14:00:00,167.8,167.85,167.59,167.6,18739.0,166.7415,166.7912,166.5328,166.5427,18739.0
2024-12-30 14:05:00,167.59,167.67,167.34,167.58,29261.0,166.5328,166.6123,166.2844,166.5229,29261.0
2024-12-30 14:10:00,167.62,167.64,167.3,167.41,20681.0,166.5626,166.5825,166.2446,166.3539,20681.0
2024-12-30 14:15:00,167.41,167.49,167.29,167.3,12784.0,166.3539,166.4334,166.2347,166.2446,12784.0
2024-12-30 14:20:00,167.28,167.33,167.08,167.27,34531.0,166.2248,166.2745,166.026,166.2148,34531.0
2024-12-30 14:25:00,167.28,167.42,167.22,167.36,18704.0,166.2248,166.3639,166.1651,166.3043,18704.0
2024-12-30 14:30:00,167.37,167.56,167.33,167.42,24544.0,166.3142,166.503,166.2745,166.3639,24544.0
2024-12-30 14:35:00,167.39,167.47,167.35,167.43,14698.0,166.3341,166.4136,166.2943,166.3738,14698.0
2024-12-30 14:40:00,167.43,167.49,167.33,167.42,44770.0,166.3738,166.4334,166.2745,166.3639,44770.0
2024-12-30 14:45:00,167.42,167.62,167.37,167.54,15197.0,166.3639,166.5626,166.3142,166.4831,15197.0
2024-12-30 14:50:00,167.5,167.57,167.39,167.47,11789.0,166.4434,166.5129,166.3341,166.4136,11789.0
2024-12-30 14:55:00,167.43,167.63,167.43,167.59,10175.0,166.3738,166.5726,166.3738,166.5328,10175.0
2024-12-30 15:00:00,167.55,167.57,167.33,167.38,19571.0,166.4931,166.5129,166.2745,166.3241,19571.0
2024-12-30 15:05:00,167.41,167.43,167.3,167.39,16984.0,166.3539,166.3738,166.2446,166.3341,16984.0
2024-12-30 15:10:00,167.41,167.53,167.33,167.47,18546.0,166.3539,166.4732,166.2745,166.4136,18546.0
2024-12-30 15:15:00,167.48,167.59,167.44,167.56,13635.0,166.4235,166.5328,166.3838,166.503,13635.0
2024-12-30 15:20:00,167.53,167.55,167.45,167.47,9176.0,166.4732,166.4931,166.3937,166.4136,9176.0
2024-12-30 15:25:00,167.48,167.55,167.18,167.2,15712.0,166.4235,166.4931,166.1254,166.1453,15712.0
2024-12-30 15:30:00,167.22,167.4,167.16,167.16,16744.0,166.1651,166.344,166.1055,166.1055,16744.0
2024-12-30 15:35:00,167.19,167.25,167.11,167.16,23337.0,166.1353,166.195,166.0558,166.1055,23337.0
2024-12-30 15:40:00,167.14,167.32,167.04,167.12,29945.0,166.0856,166.2645,165.9863,166.0658,29945.0
2024-12-30 15:45:00,167.12,167.46,167.08,167.31,31239.0,166.0658,166.4036,166.026,166.2546,31239.0
2024-12-30 15:50:00,167.3,167.54,167.22,167.22,47016.0,166.2446,166.4831,166.1651,166.1651,47016.0
2024-12-30 15:55:00,167.22,167.37,166.79,166.9,172558.0,166.1651,166.3142,165.7379,165.8472,172558.0
2024-12-31 09:30:00,167.2,167.3,166.79,166.83,81821.0,166.1453,166.2446,165.7379,165.7776,81821.0
2024-12-31 09:35:00,166.77,166.77,166.28,166.34,30641.0,165.718,165.718,165.2311,165.2907,30641.0
2024-12-31 09:40:00,166.3,166.66,166.09,166.53,20770.0,165.2509,165.6087,165.0423,165.4795,20770.0
2024-12-31 09:45:00,166.53,166.9,166.48,166.83,27154.0,165.4795,165.8472,165.4298,165.7776,27154.0
2024-12-31 09:50:00,166.8,166.88,166.23,166.36,14349.0,165.7478,165.8273,165.1814,165.3106,14349.0
2024-12-31 09:55:00,166.39,166.69,166.15,166.64,19769.0,165.3404,165.6385,165.1019,165.5888,19769.0
2024-12-31 10:00:00,166.64,166.75,166.48,166.52,18590.0,165.5888,165.6981,165.4298,165.4696,18590.0
2024-12-31 10:05:00,166.53,166.75,165.93,165.95,28440.0,165.4795,165.6981,164.8833,164.9032,28440.0
2024-12-31 10:10:00,165.96,166.46,165.92,166.46,22612.0,164.9131,165.4099,164.8733,165.4099,22612.0
2024-12-31 10:15:00,166.45,166.62,166.25,166.54,18935.0,165.4,165.5689,165.2013,165.4894,18935.0
2024-12-31 10:20:00,166.5,166.66,166.46,166.64,29719.0,165.4497,165.6087,165.4099,165.5888,29719.0
2024-12-31 10:25:00,166.57,166.89,166.47,166.6,25741.0,165.5192,165.8372,165.4199,165.5491,25741.0
2024-12-31 10:30:00,166.64,166.77,166.36,166.37,17933.0,165.5888,165.718,165.3106,165.3205,17933.0
2024-12-31 10:35:00,166.42,166.64,166.33,166.64,9478.0,165.3702,165.5888,165.2808,165.5888,9478.0
2024-12-31 10:40:00,166.66,166.66,166.34,166.37,10368.0,165.6087,165.6087,165.2907,165.3205,10368.0
2024-12-31 10:45:00,166.39,166.56,166.27,166.39,7122.0,165.3404,165.5093,165.2211,165.3404,7122.0
2024-12-31 10:50:00,166.36,166.67,166.34,166.62,15438.0,165.3106,165.6186,165.2907,165.5689,15438.0
2024-12-31 10:55:00,166.61,166.66,166.51,166.53,18520.0,165.559,165.6087,165.4596,165.4795,18520.0
2024-12-31 11:00:00,166.52,166.59,166.25,166.28,16735.0,165.4696,165.5391,165.2013,165.2311,16735.0
2024-12-31 11:05:00,166.35,166.55,166.28,166.43,18469.0,165.3006,165.4994,165.2311,165.3801,18469.0
2024-12-31 11:10:00,166.44,166.69,166.33,166.56,14606.0,165.3901,165.6385,165.2808,165.5093,14606.0
2024-12-31 11:15:00,166.53,166.64,166.35,166.35,16410.0,165.4795,165.5888,165.3006,165.3006,16410.0
2024-12-31 11:20:00,166.3,166.52,166.25,166.36,25632.0,165.2509,165.4696,165.2013,165.3106,25632.0
2024-12-31 11:25:00,166.46,166.47,166.16,166.17,24156.0,165.4099,165.4199,165.1118,165.1218,24156.0
2024-12-31 11:30:00,166.13,166.31,166.1,166.27,21899.0,165.082,165.2609,165.0522,165.2211,21899.0
2024-12-31 11:35:00,166.3,166.39,166.21,166.33,17837.0,165.2509,165.3404,165.1615,165.2808,17837.0
2024-12-31 11:40:00,166.25,166.56,166.21,166.56,23620.0,165.2013,165.5093,165.1615,165.5093,23620.0
2024-12-31 11:45:00,166.53,166.85,166.46,166.85,26482.0,165.4795,165.7975,165.4099,165.7975,26482.0
2024-12-31 11:50:00,166.83,166.9,166.47,166.59,43734.0,165.7776,165.8472,165.4199,165.5391,43734.0
2024-12-31 11:55:00,166.58,166.58,166.38,166.45,18400.0,165.5292,165.5292,165.3304,165.4,18400.0
2024-12-31 12:00:00,166.42,166.52,166.32,166.39,15557.0,165.3702,165.4696,165.2708,165.3404,15557.0
2024-12-31 12:05:00,166.39,166.41,166.25,166.41,16688.0,165.3404,165.3603,165.2013,165.3603,16688.0
2024-12-31 12:10:00,166.41,166.45,166.29,166.43,16968.0,165.3603,165.4,165.241,165.3801,16968.0
2024-12-31 12:15:00,166.43,166.44,166.15,166.27,39586.0,165.3801,165.3901,165.1019,165.2211,39586.0
2024-12-31 12:20:00,166.28,166.33,166.14,166.17,18229.0,165.2311,165.2808,165.092,165.1218,18229.0
2024-12-31 12:25:00,166.2,166.31,166.03,166.05,13380.0,165.1516,165.2609,164.9827,165.0025,13380.0
2024-12-31 12:30:00,166.04,166.12,165.84,165.96,22050.0,164.9926,165.0721,164.7938,164.9131,22050.0
2024-12-31 12:35:00,165.97,166.01,165.84,165.98,30451.0,164.923,164.9628,164.7938,164.933,30451.0
2024-12-31 12:40:00,165.98,166.19,165.94,166.06,22976.0,164.933,165.1416,164.8932,165.0125,22976.0
2024-12-31 12:45:00,166.06,166.27,166.06,166.16,23250.0,165.0125,165.2211,165.0125,165.1118,23250.0
2024-12-31 12:50:00,166.18,166.58,166.18,166.56,24094.0,165.1317,165.5292,165.1317,165.5093,24094.0
2024-12-31 12:55:00,166.59,166.86,166.55,166.82,36302.0,165.5391,165.8074,165.4994,165.7677,36302.0
2024-12-31 13:00:00,166.86,166.86,166.65,166.78,15513.0,165.8074,165.8074,165.5987,165.7279,15513.0
2024-12-31 13:05:00,166.77,166.91,166.68,166.68,15950.0,165.718,165.8571,165.6286,165.6286,15950.0
2024-12-31 13:10:00,166.72,166.75,166.5,166.6,11672.0,165.6683,165.6981,165.4497,165.5491,11672.0
2024-12-31 13:15:00,166.61,166.73,166.44,166.44,25584.0,165.559,165.6782,165.3901,165.3901,25584.0
2024-12-31 13:20:00,166.43,166.51,166.16,166.17,16836.0,165.3801,165.4596,165.1118,165.1218,16836.0
2024-12-31 13:25:00,166.21,166.35,166.18,166.26,12533.0,165.1615,165.3006,165.1317,165.2112,12533.0
2024-12-31 13:30:00,166.3,166.4,166.24,166.24,12378.0,165.2509,165.3503,165.1913,165.1913,12378.0
2024-12-31 13:35:00,166.28,166.32,166.11,166.32,9021.0,165.2311,165.2708,165.0621,165.2708,9021.0
2024-12-31 13:40:00,166.33,166.47,166.24,166.39,11008.0,165.2808,165.4199,165.1913,165.3404,11008.0
2024-12-31 13:45:00,166.36,166.54,166.35,166.44,14217.0,165.3106,165.4894,165.3006,165.3901,14217.0
2024-12-31 13:50:00,166.5,166.62,166.36,166.41,7671.0,165.4497,165.5689,165.3106,165.3603,7671.0
2024-12-31 13:55:00,166.36,166.39,166.13,166.14,16044.0,165.3106,165.3404,165.082,165.092,16044.0
2024-12-31 14:00:00,166.09,166.24,165.96,166.08,12036.0,165.0423,165.1913,164.9131,165.0323,12036.0
2024-12-31 14:05:00,166.11,166.47,166.11,166.45,14417.0,165.0621,165.4199,165.0621,165.4,14417.0
2024-12-31 14:10:00,166.48,166.6,166.39,166.49,14043.0,165.4298,165.5491,165.3404,165.4397,14043.0
2024-12-31 14:15:00,166.52,166.53,166.16,166.18,11629.0,165.4696,165.4795,165.1118,165.1317,11629.0
2024-12-31 14:20:00,166.17,166.19,165.97,166.03,19121.0,165.1218,165.1416,164.923,164.9827,19121.0
2024-12-31 14:25:00,166.04,166.24,166.04,166.09,11279.0,164.9926,165.1913,164.9926,165.0423,11279.0
2024-12-31 14:30:00,166.06,166.13,165.95,165.99,15122.0,165.0125,165.082,164.9032,164.9429,15122.0
2024-12-31 14:35:00,165.98,166.22,165.97,166.2,11144.0,164.933,165.1715,164.923,165.1516,11144.0
2024-12-31 14:40:00,166.19,166.23,165.95,166.19,15900.0,165.1416,165.1814,164.9032,165.1416,15900.0
2024-12-31 14:45:00,166.13,166.23,165.98,166.0,22730.0,165.082,165.1814,164.933,164.9528,22730.0
2024-12-31 14:50:00,166.0,166.3,166.0,166.13,24736.0,164.9528,165.2509,164.9528,165.082,24736.0
2024-12-31 14:55:00,166.12,166.25,166.12,166.2,98901.0,165.0721,165.2013,165.0721,165.1516,98901.0
2024-12-31 15:00:00,166.19,166.24,166.11,166.19,18177.0,165.1416,165.1913,165.0621,165.1416,18177.0
2024-12-31 15:05:00,166.17,166.33,166.17,166.29,48138.0,165.1218,165.2808,165.1218,165.241,48138.0
2024-12-31 15:10:00,166.29,166.32,165.84,165.95,26223.0,165.241,165.2708,164.7938,164.9032,26223.0
2024-12-31 15:15:00,165.97,166.28,165.91,166.23,20150.0,164.923,165.2311,164.8634,165.1814,20150.0
2024-12-31 15:20:00,166.22,166.66,166.2,166.47,14711.0,165.1715,165.6087,165.1516,165.4199,14711.0
2024-12-31 15:25:00,166.51,166.82,166.42,166.78,21220.0,165.4596,165.7677,165.3702,165.7279,21220.0
2024-12-31 15:30:00,166.78,166.84,166.51,166.65,23861.0,165.7279,165.7875,165.4596,165.5987,23861.0
2024-12-31 15:35:00,166.65,166.82,166.44,166.52,18337.0,165.5987,165.7677,165.3901,165.4696,18337.0
2024-12-31 15:40:00,166.53,166.63,166.41,166.41,26382.0,165.4795,165.5789,165.3603,165.3603,26382.0
2024-12-31 15:45:00,166.41,166.74,166.24,166.7,35865.0,165.3603,165.6882,165.1913,165.6484,35865.0
2024-12-31 15:50:00,166.68,166.81,166.4,166.52,52795.0,165.6286,165.7577,165.3503,165.4696,52795.0
2024-12-31 15:55:00,166.5,166.76,166.32,166.69,212401.0,165.4497,165.708,165.2708,165.6385,212401.0
2025-01-02 09:30:00,168.52,168.68,166.61,166.82,150499.0,167.4569,167.6159,165.559,165.7677,150499.0
2025-01-02 09:35:00,166.7,167.09,166.41,166.53,57102.0,165.6484,166.036,165.3603,165.4795,57102.0
2025-01-02 09:40:00,166.51,166.91,166.33,166.55,45020.0,165.4596,165.8571,165.2808,165.4994,45020.0
2025-01-02 09:45:00,166.45,167.39,166.45,167.39,35349.0,165.4,166.3341,165.4,166.3341,35349.0
2025-01-02 09:50:00,167.44,167.84,166.96,167.77,41478.0,166.3838,166.7812,165.9068,166.7117,41478.0
2025-01-02 09:55:00,167.77,168.14,167.61,168.1,59216.0,166.7117,167.0793,166.5527,167.0396,59216.0
2025-01-02 10:00:00,168.05,168.15,167.68,168.1,32900.0,166.9899,167.0893,166.6222,167.0396,32900.0
2025-01-02 10:05:00,168.11,168.12,167.6,167.98,37379.0,167.0495,167.0595,166.5427,166.9204,37379.0
2025-01-02 10:10:00,167.99,168.69,167.81,168.41,42661.0,166.9303,167.6259,166.7514,167.3476,42661.0
2025-01-02 10:15:00,168.42,168.42,167.58,167.58,43044.0,167.3576,167.3576,166.5229,166.5229,43044.0
2025-01-02 10:20:00,167.62,167.72,167.05,167.1,43039.0,166.5626,166.662,165.9962,166.0459,43039.0
2025-01-02 10:25:00,167.13,167.53,167.07,167.25,32385.0,166.0757,166.4732,166.0161,166.195,32385.0
2025-01-02 10:30:00,167.31,167.35,166.87,167.09,25464.0,166.2546,166.2943,165.8174,166.036,25464.0
2025-01-02 10:35:00,167.09,167.23,166.76,166.8,34497.0,166.036,166.1751,165.708,165.7478,34497.0
2025-01-02 10:40:00,166.84,167.13,166.57,166.83,42119.0,165.7875,166.0757,165.5192,165.7776,42119.0
2025-01-02 10:45:00,166.79,167.18,166.67,167.16,40052.0,165.7379,166.1254,165.6186,166.1055,40052.0
2025-01-02 10:50:00,167.16,167.29,166.86,167.25,35928.0,166.1055,166.2347,165.8074,166.195,35928.0
2025-01-02 10:55:00,167.26,167.29,166.72,166.84,11911.0,166.2049,166.2347,165.6683,165.7875,11911.0
2025-01-02 11:00:00,166.87,166.88,166.04,166.2,19619.0,165.8174,165.8273,164.9926,165.1516,19619.0
2025-01-02 11:05:00,166.31,166.51,166.16,166.45,14925.0,165.2609,165.4596,165.1118,165.4,14925.0
2025-01-02 11:10:00,166.5,166.53,166.2,166.28,29966.0,165.4497,165.4795,165.1516,165.2311,29966.0
2025-01-02 11:15:00,166.26,166.5,166.17,166.5,25053.0,165.2112,165.4497,165.1218,165.4497,25053.0
2025-01-02 11:20:00,166.58,166.86,166.16,166.69,29953.0,165.5292,165.8074,165.1118,165.6385,29953.0
2025-01-02 11:25:00,166.72,166.84,166.58,166.72,16775.0,165.6683,165.7875,165.5292,165.6683,16775.0
2025-01-02 11:30:00,166.68,166.79,166.51,166.77,34051.0,165.6286,165.7379,165.4596,165.718,34051.0
2025-01-02 11:35:00,166.75,166.9,166.65,166.79,14183.0,165.6981,165.8472,165.5987,165.7379,14183.0
2025-01-02 11:40:00,166.86,167.0,166.73,166.81,21097.0,165.8074,165.9465,165.6782,165.7577,21097.0
2025-01-02 11:45:00,166.73,167.01,166.65,166.96,16451.0,165.6782,165.9565,165.5987,165.9068,16451.0
2025-01-02 11:50:00,166.97,167.0,166.44,166.48,12099.0,165.9167,165.9465,165.3901,165.4298,12099.0
2025-01-02 11:55:00,166.48,166.69,166.46,166.66,10404.0,165.4298,165.6385,165.4099,165.6087,10404.0
2025-01-02 12:00:00,166.61,166.78,166.48,166.72,17096.0,165.559,165.7279,165.4298,165.6683,17096.0
2025-01-02 12:05:00,166.72,166.73,166.42,166.48,16494.0,165.6683,165.6782,165.3702,165.4298,16494.0
2025-01-02 12:10:00,166.52,166.84,166.5,166.71,12073.0,165.4696,165.7875,165.4497,165.6584,12073.0
2025-01-02 12:15:00,166.67,166.76,166.5,166.53,14407.0,165.6186,165.708,165.4497,165.4795,14407.0
2025-01-02 12:20:00,166.56,166.56,166.1,166.19,26965.0,165.5093,165.5093,165.0522,165.1416,26965.0
2025-01-02 12:25:00,166.15,166.36,165.84,165.96,54000.0,165.1019,165.3106,164.7938,164.9131,54000.0
2025-01-02 12:30:00,165.97,166.2,165.64,165.69,43520.0,164.923,165.1516,164.5951,164.6448,43520.0
2025-01-02 12:35:00,165.81,165.86,165.49,165.5,35940.0,164.764,164.8137,164.4461,164.456,35940.0
2025-01-02 12:40:00,165.5,165.6,165.25,165.53,19442.0,164.456,164.5554,164.2076,164.4858,19442.0
2025-01-02 12:45:00,165.52,165.57,165.25,165.25,13455.0,164.4759,164.5256,164.2076,164.2076,13455.0
2025-01-02 12:50:00,165.2,165.75,165.12,165.5,18871.0,164.1579,164.7044,164.0784,164.456,18871.0
2025-01-02 12:55:00,165.53,165.8,165.5,165.64,16535.0,164.4858,164.7541,164.456,164.5951,16535.0
2025-01-02 13:00:00,165.65,165.66,165.19,165.33,15774.0,164.605,164.615,164.148,164.2871,15774.0
2025-01-02 13:05:00,165.26,165.76,165.19,165.65,25519.0,164.2175,164.7144,164.148,164.605,25519.0
2025-01-02 13:10:00,165.63,165.63,165.32,165.48,13315.0,164.5852,164.5852,164.2771,164.4361,13315.0
2025-01-02 13:15:00,165.48,165.48,165.32,165.35,13993.0,164.4361,164.4361,164.2771,164.3069,13993.0
2025-01-02 13:20:00,165.45,165.63,165.27,165.3,20766.0,164.4063,164.5852,164.2274,164.2573,20766.0
2025-01-02 13:25:00,165.32,165.41,165.13,165.37,32449.0,164.2771,164.3666,164.0883,164.3268,32449.0
2025-01-02 13:30:00,165.36,165.36,164.9,165.02,43261.0,164.3169,164.3169,163.8598,163.979,43261.0
2025-01-02 13:35:00,165.03,165.38,164.96,165.08,19359.0,163.989,164.3368,163.9194,164.0386,19359.0
2025-01-02 13:40:00,165.08,165.48,165.0,165.43,27611.0,164.0386,164.4361,163.9591,164.3864,27611.0
2025-01-02 13:45:00,165.37,165.39,165.09,165.18,32715.0,164.3268,164.3467,164.0486,164.138,32715.0
2025-01-02 13:50:00,165.14,165.17,164.97,165.05,20677.0,164.0983,164.1281,163.9293,164.0088,20677.0
2025-01-02 13:55:00,165.07,165.4,165.06,165.35,17748.0,164.0287,164.3566,164.0188,164.3069,17748.0
2025-01-02 14:00:00,165.35,165.45,165.2,165.42,25851.0,164.3069,164.4063,164.1579,164.3765,25851.0
2025-01-02 14:05:00,165.4,165.56,165.23,165.34,35142.0,164.3566,164.5156,164.1877,164.297,35142.0
2025-01-02 14:10:00,165.33,165.43,165.19,165.23,17149.0,164.2871,164.3864,164.148,164.1877,17149.0
2025-01-02 14:15:00,165.24,165.53,165.16,165.41,31793.0,164.1976,164.4858,164.1181,164.3666,31793.0
2025-01-02 14:20:00,165.4,165.71,165.4,165.7,26968.0,164.3566,164.6647,164.3566,164.6547,26968.0
2025-01-02 14:25:00,165.71,165.84,165.59,165.81,23131.0,164.6647,164.7938,164.5454,164.764,23131.0
2025-01-02 14:30:00,165.78,165.78,165.51,165.51,17496.0,164.7342,164.7342,164.4659,164.4659,17496.0
2025-01-02 14:35:00,165.5,165.68,165.35,165.65,19294.0,164.456,164.6349,164.3069,164.605,19294.0
2025-01-02 14:40:00,165.62,165.83,165.6,165.66,19094.0,164.5752,164.7839,164.5554,164.615,19094.0
2025-01-02 14:45:00,165.69,165.94,165.45,165.77,19568.0,164.6448,164.8932,164.4063,164.7243,19568.0
2025-01-02 14:50:00,165.87,166.02,165.74,165.95,22525.0,164.8237,164.9727,164.6945,164.9032,22525.0
2025-01-02 14:55:00,165.89,165.92,165.49,165.52,15153.0,164.8435,164.8733,164.4461,164.4759,15153.0
2025-01-02 15:00:00,165.57,166.09,165.56,166.05,32005.0,164.5256,165.0423,164.5156,165.0025,32005.0
2025-01-02 15:05:00,166.12,166.12,165.98,166.07,20906.0,165.0721,165.0721,164.933,165.0224,20906.0
2025-01-02 15:10:00,166.07,166.3,165.9,166.18,19514.0,165.0224,165.2509,164.8535,165.1317,19514.0
2025-01-02 15:15:00,166.13,166.21,165.97,166.2,16295.0,165.082,165.1615,164.923,165.1516,16295.0
2025-01-02 15:20:00,166.22,166.28,165.98,166.17,20303.0,165.1715,165.2311,164.933,165.1218,20303.0
2025-01-02 15:25:00,166.17,166.26,166.1,166.17,16920.0,165.1218,165.2112,165.0522,165.1218,16920.0
2025-01-02 15:30:00,166.17,166.43,166.06,166.17,24540.0,165.1218,165.3801,165.0125,165.1218,24540.0
2025-01-02 15:35:00,166.11,166.17,165.94,166.05,22857.0,165.0621,165.1218,164.8932,165.0025,22857.0
2025-01-02 15:40:00,166.06,166.18,165.89,166.09,34050.0,165.0125,165.1317,164.8435,165.0423,34050.0
2025-01-02 15:45:00,166.06,166.24,165.94,165.95,51133.0,165.0125,165.1913,164.8932,164.9032,51133.0
2025-01-02 15:50:00,165.98,166.14,165.82,165.98,69107.0,164.933,165.092,164.774,164.933,69107.0
2025-01-02 15:55:00,165.92,166.16,165.76,166.09,185535.0,164.8733,165.1118,164.7144,165.0423,185535.0
2025-01-03 09:30:00,166.7,167.2,166.24,166.62,121094.0,165.6484,166.1453,165.1913,165.5689,121094.0
2025-01-03 09:35:00,166.62,166.97,166.33,166.9,65211.0,165.5689,165.9167,165.2808,165.8472,65211.0
2025-01-03 09:40:00,166.9,166.99,166.63,166.74,31255.0,165.8472,165.9366,165.5789,165.6882,31255.0
2025-01-03 09:45:00,166.78,166.84,165.93,166.0,51410.0,165.7279,165.7875,164.8833,164.9528,51410.0
2025-01-03 09:50:00,166.03,166.04,165.31,165.69,44946.0,164.9827,164.9926,164.2672,164.6448,44946.0
2025-01-03 09:55:00,165.62,165.86,165.41,165.72,44966.0,164.5752,164.8137,164.3666,164.6746,44966.0
2025-01-03 10:00:00,165.72,166.47,165.42,166.47,39296.0,164.6746,165.4199,164.3765,165.4199,39296.0
2025-01-03 10:05:00,166.48,166.58,166.14,166.5,51302.0,165.4298,165.5292,165.092,165.4497,51302.0
2025-01-03 10:10:00,166.55,166.58,165.98,166.14,78981.0,165.4994,165.5292,164.933,165.092,78981.0
2025-01-03 10:15:00,165.97,166.14,165.5,165.67,29513.0,164.923,165.092,164.456,164.6249,29513.0
2025-01-03 10:20:00,165.71,165.84,165.27,165.73,31266.0,164.6647,164.7938,164.2274,164.6845,31266.0
2025-01-03 10:25:00,165.76,166.03,165.64,165.96,20054.0,164.7144,164.9827,164.5951,164.9131,20054.0
2025-01-03 10:30:00,165.95,166.1,165.73,166.1,25993.0,164.9032,165.0522,164.6845,165.0522,25993.0
2025-01-03 10:35:00,166.13,166.32,165.86,165.99,23469.0,165.082,165.2708,164.8137,164.9429,23469.0
2025-01-03 10:40:00,166.03,166.44,166.01,166.3,13585.0,164.9827,165.3901,164.9628,165.2509,13585.0
2025-01-03 10:45:00,166.29,166.41,166.19,166.19,16484.0,165.241,165.3603,165.1416,165.1416,16484.0
2025-01-03 10:50:00,166.24,166.38,166.1,166.3,15830.0,165.1913,165.3304,165.0522,165.2509,15830.0
2025-01-03 10:55:00,166.3,166.38,166.18,166.38,17314.0,165.2509,165.3304,165.1317,165.3304,17314.0
2025-01-03 11:00:00,166.38,166.69,166.32,166.44,30097.0,165.3304,165.6385,165.2708,165.3901,30097.0
2025-01-03 11:05:00,166.44,166.45,166.03,166.15,19387.0,165.3901,165.4,164.9827,165.1019,19387.0
2025-01-03 11:10:00,166.18,166.22,166.03,166.16,13483.0,165.1317,165.1715,164.9827,165.1118,13483.0
2025-01-03 11:15:00,166.12,166.14,165.99,166.07,11729.0,165.0721,165.092,164.9429,165.0224,11729.0
2025-01-03 11:20:00,166.08,166.24,165.96,166.22,20278.0,165.0323,165.1913,164.9131,165.1715,20278.0
2025-01-03 11:25:00,166.24,166.56,166.24,166.48,34818.0,165.1913,165.5093,165.1913,165.4298,34818.0
2025-01-03 11:30:00,166.49,166.56,166.44,166.46,23538.0,165.4397,165.5093,165.3901,165.4099,23538.0
2025-01-03 11:35:00,166.43,166.46,166.18,166.28,20087.0,165.3801,165.4099,165.1317,165.2311,20087.0
2025-01-03 11:40:00,166.28,166.39,166.24,166.32,23427.0,165.2311,165.3404,165.1913,165.2708,23427.0
2025-01-03 11:45:00,166.31,166.53,166.29,166.53,18413.0,165.2609,165.4795,165.241,165.4795,18413.0
2025-01-03 11:50:00,166.55,166.55,166.29,166.3,16803.0,165.4994,165.4994,165.241,165.2509,16803.0
2025-01-03 11:55:00,166.3,166.36,166.11,166.16,21221.0,165.2509,165.3106,165.0621,165.1118,21221.0
2025-01-03 12:00:00,166.17,166.39,166.15,166.35,28921.0,165.1218,165.3404,165.1019,165.3006,28921.0
2025-01-03 12:05:00,166.36,166.38,166.18,166.23,22208.0,165.3106,165.3304,165.1317,165.1814,22208.0
2025-01-03 12:10:00,166.2,166.25,165.94,165.94,35348.0,165.1516,165.2013,164.8932,164.8932,35348.0
2025-01-03 12:15:00,165.95,166.22,165.89,165.9,27812.0,164.9032,165.1715,164.8435,164.8535,27812.0
2025-01-03 12:20:00,165.9,165.95,165.84,165.89,33008.0,164.8535,164.9032,164.7938,164.8435,33008.0
2025-01-03 12:25:00,165.92,166.07,165.74,165.77,42176.0,164.8733,165.0224,164.6945,164.7243,42176.0
2025-01-03 12:30:00,165.79,166.11,165.79,166.06,27470.0,164.7442,165.0621,164.7442,165.0125,27470.0
2025-01-03 12:35:00,166.06,166.2,166.04,166.09,14567.0,165.0125,165.1516,164.9926,165.0423,14567.0
2025-01-03 12:40:00,166.09,166.21,166.04,166.19,17801.0,165.0423,165.1615,164.9926,165.1416,17801.0
2025-01-03 12:45:00,166.18,166.31,166.1,166.24,15318.0,165.1317,165.2609,165.0522,165.1913,15318.0
2025-01-03 12:50:00,166.24,166.44,166.21,166.38,12235.0,165.1913,165.3901,165.1615,165.3304,12235.0
2025-01-03 12:55:00,166.37,166.57,166.36,166.54,15564.0,165.3205,165.5192,165.3106,165.4894,15564.0
2025-01-03 13:00:00,166.56,166.6,166.39,166.41,15396.0,165.5093,165.5491,165.3404,165.3603,15396.0
2025-01-03 13:05:00,166.41,166.46,166.28,166.28,17474.0,165.3603,165.4099,165.2311,165.2311,17474.0
2025-01-03 13:10:00,166.29,166.4,166.22,166.35,18371.0,165.241,165.3503,165.1715,165.3006,18371.0
2025-01-03 13:15:00,166.34,166.37,166.17,166.22,24546.0,165.2907,165.3205,165.1218,165.1715,24546.0
2025-01-03 13:20:00,166.22,166.24,165.98,166.01,29216.0,165.1715,165.1913,164.933,164.9628,29216.0
2025-01-03 13:25:00,166.03,166.27,166.02,166.24,19303.0,164.9827,165.2211,164.9727,165.1913,19303.0
2025-01-03 13:30:00,166.22,166.35,166.12,166.17,28310.0,165.1715,165.3006,165.0721,165.1218,28310.0
2025-01-03 13:35:00,166.17,166.43,166.16,166.43,28279.0,165.1218,165.3801,165.1118,165.3801,28279.0
2025-01-03 13:40:00,166.37,166.46,166.2,166.22,29249.0,165.3205,165.4099,165.1516,165.1715,29249.0
2025-01-03 13:45:00,166.22,166.33,166.2,166.33,33047.0,165.1715,165.2808,165.1516,165.2808,33047.0
2025-01-03 13:50:00,166.34,166.34,166.16,166.31,16474.0,165.2907,165.2907,165.1118,165.2609,16474.0
2025-01-03 13:55:00,166.33,166.37,166.03,166.15,26619.0,165.2808,165.3205,164.9827,165.1019,26619.0
2025-01-03 14:00:00,166.13,166.5,166.1,166.37,38879.0,165.082,165.4497,165.0522,165.3205,38879.0
2025-01-03 14:05:00,166.32,166.43,166.25,166.35,19649.0,165.2708,165.3801,165.2013,165.3006,19649.0
2025-01-03 14:10:00,166.37,166.4,166.3,166.32,20363.0,165.3205,165.3503,165.2509,165.2708,20363.0
2025-01-03 14:15:00,166.35,166.46,166.3,166.32,20592.0,165.3006,165.4099,165.2509,165.2708,20592.0
2025-01-03 14:20:00,166.31,166.33,166.18,166.2,17011.0,165.2609,165.2808,165.1317,165.1516,17011.0
2025-01-03 14:25:00,166.21,166.37,166.12,166.37,23251.0,165.1615,165.3205,165.0721,165.3205,23251.0
2025-01-03 14:30:00,166.35,166.85,166.35,166.76,38201.0,165.3006,165.7975,165.3006,165.708,38201.0
2025-01-03 14:35:00,166.76,166.77,166.59,166.59,15063.0,165.708,165.718,165.5391,165.5391,15063.0
2025-01-03 14:40:00,166.57,166.64,166.49,166.5,15139.0,165.5192,165.5888,165.4397,165.4497,15139.0
2025-01-03 14:45:00,166.53,166.71,166.46,166.58,24413.0,165.4795,165.6584,165.4099,165.5292,24413.0
2025-01-03 14:50:00,166.57,166.6,166.43,166.56,19873.0,165.5192,165.5491,165.3801,165.5093,19873.0
2025-01-03 14:55:00,166.55,166.56,166.39,166.4,27059.0,165.4994,165.5093,165.3404,165.3503,27059.0
2025-01-03 15:00:00,166.36,166.36,166.14,166.18,23311.0,165.3106,165.3106,165.092,165.1317,23311.0
2025-01-03 15:05:00,166.15,166.32,166.11,166.14,22120.0,165.1019,165.2708,165.0621,165.092,22120.0
2025-01-03 15:10:00,166.14,166.2,166.11,166.18,22597.0,165.092,165.1516,165.0621,165.1317,22597.0
2025-01-03 15:15:00,166.18,166.21,166.11,166.11,16552.0,165.1317,165.1615,165.0621,165.0621,16552.0
2025-01-03 15:20:00,166.12,166.12,165.86,165.86,46285.0,165.0721,165.0721,164.8137,164.8137,46285.0
2025-01-03 15:25:00,165.86,165.94,165.82,165.9,63547.0,164.8137,164.8932,164.774,164.8535,63547.0
2025-01-03 15:30:00,165.87,165.93,165.75,165.88,33677.0,164.8237,164.8833,164.7044,164.8336,33677.0
2025-01-03 15:35:00,165.87,166.07,165.77,166.07,36757.0,164.8237,165.0224,164.7243,165.0224,36757.0
2025-01-03 15:40:00,166.04,166.12,165.99,166.03,23339.0,164.9926,165.0721,164.9429,164.9827,23339.0
2025-01-03 15:45:00,166.0,166.08,165.81,165.86,41959.0,164.9528,165.0323,164.764,164.8137,41959.0
2025-01-03 15:50:00,165.86,165.99,165.75,165.92,76053.0,164.8137,164.9429,164.7044,164.8733,76053.0
2025-01-03 15:55:00,165.92,166.39,165.91,166.29,263610.0,164.8733,165.3404,164.8634,165.241,263610.0
2025-01-06 09:30:00,167.31,168.05,166.27,166.44,190221.0,166.2546,166.9899,165.2211,165.3901,190221.0
2025-01-06 09:35:00,166.39,166.65,166.0,166.29,97047.0,165.3404,165.5987,164.9528,165.241,97047.0
2025-01-06 09:40:00,166.34,167.0,166.26,166.56,82817.0,165.2907,165.9465,165.2112,165.5093,82817.0
2025-01-06 09:45:00,166.56,167.05,166.56,166.93,57543.0,165.5093,165.9962,165.5093,165.877,57543.0
2025-01-06 09:50:00,166.97,167.24,166.79,166.81,39859.0,165.9167,166.185,165.7379,165.7577,39859.0
2025-01-06 09:55:00,166.84,166.95,166.45,166.58,41163.0,165.7875,165.8968,165.4,165.5292,41163.0
2025-01-06 10:00:00,166.53,167.25,166.52,167.22,53765.0,165.4795,166.195,165.4696,166.1651,53765.0
2025-01-06 10:05:00,167.25,167.51,167.05,167.38,39303.0,166.195,166.4533,165.9962,166.3241,39303.0
2025-01-06 10:10:00,167.43,167.58,167.13,167.45,48757.0,166.3738,166.5229,166.0757,166.3937,48757.0
2025-01-06 10:15:00,167.45,167.55,167.27,167.34,26198.0,166.3937,166.4931,166.2148,166.2844,26198.0
2025-01-06 10:20:00,167.32,167.56,167.28,167.3,30830.0,166.2645,166.503,166.2248,166.2446,30830.0
2025-01-06 10:25:00,167.36,167.55,167.1,167.45,30305.0,166.3043,166.4931,166.0459,166.3937,30305.0
2025-01-06 10:30:00,167.43,167.49,167.15,167.21,35531.0,166.3738,166.4334,166.0956,166.1552,35531.0
2025-01-06 10:35:00,167.25,167.37,167.11,167.28,31033.0,166.195,166.3142,166.0558,166.2248,31033.0
2025-01-06 10:40:00,167.28,167.48,167.24,167.42,25000.0,166.2248,166.4235,166.185,166.3639,25000.0
2025-01-06 10:45:00,167.43,167.52,167.11,167.13,19600.0,166.3738,166.4633,166.0558,166.0757,19600.0
2025-01-06 10:50:00,167.11,167.41,167.07,167.4,22035.0,166.0558,166.3539,166.0161,166.344,22035.0
2025-01-06 10:55:00,167.41,167.69,167.39,167.63,41533.0,166.3539,166.6322,166.3341,166.5726,41533.0
2025-01-06 11:00:00,167.67,167.7,167.08,167.17,27654.0,166.6123,166.6421,166.026,166.1155,27654.0
2025-01-06 11:05:00,167.15,167.24,167.09,167.14,17568.0,166.0956,166.185,166.036,166.0856,17568.0
2025-01-06 11:10:00,167.13,167.24,166.78,166.82,65873.0,166.0757,166.185,165.7279,165.7677,65873.0
2025-01-06 11:15:00,166.81,166.92,166.66,166.89,46116.0,165.7577,165.867,165.6087,165.8372,46116.0
2025-01-06 11:20:00,166.97,167.09,166.78,166.88,21417.0,165.9167,166.036,165.7279,165.8273,21417.0
2025-01-06 11:25:00,166.9,167.08,166.81,167.05,28883.0,165.8472,166.026,165.7577,165.9962,28883.0
2025-01-06 11:30:00,167.09,167.17,166.91,166.95,23985.0,166.036,166.1155,165.8571,165.8968,23985.0
2025-01-06 11:35:00,166.95,166.95,166.72,166.89,39484.0,165.8968,165.8968,165.6683,165.8372,39484.0
2025-01-06 11:40:00,166.87,167.12,166.86,166.88,71227.0,165.8174,166.0658,165.8074,165.8273,71227.0
2025-01-06 11:45:00,166.87,166.89,166.75,166.88,25136.0,165.8174,165.8372,165.6981,165.8273,25136.0
2025-01-06 11:50:00,166.82,167.03,166.82,167.03,16315.0,165.7677,165.9763,165.7677,165.9763,16315.0
2025-01-06 11:55:00,167.02,167.02,166.8,166.84,21993.0,165.9664,165.9664,165.7478,165.7875,21993.0
2025-01-06 12:00:00,166.84,166.94,166.68,166.91,42326.0,165.7875,165.8869,165.6286,165.8571,42326.0
2025-01-06 12:05:00,166.93,166.94,166.56,166.58,22342.0,165.877,165.8869,165.5093,165.5292,22342.0
2025-01-06 12:10:00,166.56,166.59,166.37,166.41,28547.0,165.5093,165.5391,165.3205,165.3603,28547.0
2025-01-06 12:15:00,166.4,166.4,166.18,166.22,32604.0,165.3503,165.3503,165.1317,165.1715,32604.0
2025-01-06 12:20:00,166.22,166.35,166.19,166.29,71599.0,165.1715,165.3006,165.1416,165.241,71599.0
2025-01-06 12:25:00,166.29,166.34,166.15,166.21,34082.0,165.241,165.2907,165.1019,165.1615,34082.0
2025-01-06 12:30:00,166.19,166.47,166.16,166.42,30772.0,165.1416,165.4199,165.1118,165.3702,30772.0
2025-01-06 12:35:00,166.43,166.45,166.04,166.1,38355.0,165.3801,165.4,164.9926,165.0522,38355.0
2025-01-06 12:40:00,166.09,166.1,165.93,166.05,33533.0,165.0423,165.0522,164.8833,165.0025,33533.0
2025-01-06 12:45:00,166.04,166.1,165.95,166.04,31524.0,164.9926,165.0522,164.9032,164.9926,31524.0
2025-01-06 12:50:00,166.02,166.18,165.9,166.17,39339.0,164.9727,165.1317,164.8535,165.1218,39339.0
2025-01-06 12:55:00,166.12,166.15,165.92,166.05,43753.0,165.0721,165.1019,164.8733,165.0025,43753.0
2025-01-06 13:00:00,166.05,166.09,165.73,165.85,39488.0,165.0025,165.0423,164.6845,164.8038,39488.0
2025-01-06 13:05:00,165.81,165.96,165.76,165.87,20907.0,164.764,164.9131,164.7144,164.8237,20907.0
2025-01-06 13:10:00,165.83,165.88,165.69,165.75,47850.0,164.7839,164.8336,164.6448,164.7044,47850.0
2025-01-06 13:15:00,165.76,165.88,165.62,165.81,39468.0,164.7144,164.8336,164.5752,164.764,39468.0
2025-01-06 13:20:00,165.79,165.9,165.74,165.76,24133.0,164.7442,164.8535,164.6945,164.7144,24133.0
2025-01-06 13:25:00,165.75,165.88,165.67,165.74,47435.0,164.7044,164.8336,164.6249,164.6945,47435.0
2025-01-06 13:30:00,165.75,165.82,165.6,165.66,31386.0,164.7044,164.774,164.5554,164.615,31386.0
2025-01-06 13:35:00,165.66,165.67,165.53,165.6,37699.0,164.615,164.6249,164.4858,164.5554,37699.0
2025-01-06 13:40:00,165.59,165.6,165.35,165.52,40242.0,164.5454,164.5554,164.3069,164.4759,40242.0
2025-01-06 13:45:00,165.53,165.55,165.19,165.3,42114.0,164.4858,164.5057,164.148,164.2573,42114.0
2025-01-06 13:50:00,165.29,165.54,165.28,165.46,29112.0,164.2473,164.4957,164.2374,164.4162,29112.0
2025-01-06 13:55:00,165.46,165.55,165.35,165.35,29150.0,164.4162,164.5057,164.3069,164.3069,29150.0
2025-01-06 14:00:00,165.4,165.5,165.25,165.26,42639.0,164.3566,164.456,164.2076,164.2175,42639.0
2025-01-06 14:05:00,165.28,165.44,165.27,165.34,18758.0,164.2374,164.3964,164.2274,164.297,18758.0
2025-01-06 14:10:00,165.34,165.53,165.32,165.53,24981.0,164.297,164.4858,164.2771,164.4858,24981.0
2025-01-06 14:15:00,165.52,165.57,165.45,165.48,18559.0,164.4759,164.5256,164.4063,164.4361,18559.0
2025-01-06 14:20:00,165.5,165.58,165.48,165.53,26470.0,164.456,164.5355,164.4361,164.4858,26470.0
2025-01-06 14:25:00,165.51,165.64,165.49,165.57,19518.0,164.4659,164.5951,164.4461,164.5256,19518.0
2025-01-06 14:30:00,165.55,165.67,165.5,165.6,45979.0,164.5057,164.6249,164.456,164.5554,45979.0
2025-01-06 14:35:00,165.59,165.65,165.5,165.53,27930.0,164.5454,164.605,164.456,164.4858,27930.0
2025-01-06 14:40:00,165.53,165.64,165.46,165.64,27610.0,164.4858,164.5951,164.4162,164.5951,27610.0
2025-01-06 14:45:00,165.62,165.65,165.5,165.61,27395.0,164.5752,164.605,164.456,164.5653,27395.0
2025-01-06 14:50:00,165.6,165.61,165.51,165.59,26198.0,164.5554,164.5653,164.4659,164.5454,26198.0
2025-01-06 14:55:00,165.59,165.63,165.47,165.53,31021.0,164.5454,164.5852,164.4262,164.4858,31021.0
2025-01-06 15:00:00,165.52,165.52,165.21,165.24,47307.0,164.4759,164.4759,164.1678,164.1976,47307.0
2025-01-06 15:05:00,165.24,165.54,165.23,165.47,24271.0,164.1976,164.4957,164.1877,164.4262,24271.0
2025-01-06 15:10:00,165.48,165.52,165.32,165.46,36294.0,164.4361,164.4759,164.2771,164.4162,36294.0
2025-01-06 15:15:00,165.44,165.46,165.33,165.44,25462.0,164.3964,164.4162,164.2871,164.3964,25462.0
2025-01-06 15:20:00,165.42,165.56,165.38,165.54,30973.0,164.3765,164.5156,164.3368,164.4957,30973.0
2025-01-06 15:25:00,165.52,165.52,165.42,165.48,28959.0,164.4759,164.4759,164.3765,164.4361,28959.0
2025-01-06 15:30:00,165.47,165.73,165.47,165.7,30752.0,164.4262,164.6845,164.4262,164.6547,30752.0
2025-01-06 15:35:00,165.68,165.8,165.53,165.56,35537.0,164.6349,164.7541,164.4858,164.5156,35537.0
2025-01-06 15:40:00,165.56,165.64,165.48,165.52,41852.0,164.5156,164.5951,164.4361,164.4759,41852.0
2025-01-06 15:45:00,165.51,165.62,165.41,165.44,32482.0,164.4659,164.5752,164.3666,164.3964,32482.0
2025-01-06 15:50:00,165.44,165.72,165.41,165.58,49522.0,164.3964,164.6746,164.3666,164.5355,49522.0
2025-01-06 15:55:00,165.58,165.84,165.5,165.74,239941.0,164.5355,164.7938,164.456,164.6945,239941.0
2025-01-07 09:30:00,165.58,166.16,165.07,165.34,151081.0,164.5355,165.1118,164.0287,164.297,151081.0
2025-01-07 09:35:00,165.36,165.37,164.39,164.4,67697.0,164.3169,164.3268,163.353,163.3629,67697.0
2025-01-07 09:40:00,164.45,164.73,164.25,164.64,52272.0,163.4126,163.6909,163.2139,163.6014,52272.0
2025-01-07 09:45:00,164.65,164.73,164.0,164.09,64300.0,163.6114,163.6909,162.9655,163.0549,64300.0
2025-01-07 09:50:00,164.03,164.23,163.87,164.03,80285.0,162.9953,163.194,162.8363,162.9953,80285.0
2025-01-07 09:55:00,164.06,164.13,163.6,163.69,58100.0,163.0251,163.0946,162.568,162.6574,58100.0
2025-01-07 10:00:00,163.64,163.8,163.05,163.1,132210.0,162.6077,162.7667,162.0214,162.0711,132210.0
2025-01-07 10:05:00,163.09,163.26,162.75,162.8,95903.0,162.0612,162.2301,161.7233,161.773,95903.0
2025-01-07 10:10:00,162.87,163.15,162.75,163.04,74010.0,161.8426,162.1208,161.7233,162.0115,74010.0
2025-01-07 10:15:00,163.04,163.12,162.81,163.02,61774.0,162.0115,162.091,161.783,161.9916,61774.0
2025-01-07 10:20:00,163.01,163.26,162.94,163.05,36234.0,161.9817,162.2301,161.9121,162.0214,36234.0
2025-01-07 10:25:00,163.03,163.42,162.95,162.96,77471.0,162.0016,162.3891,161.9221,161.932,77471.0
2025-01-07 10:30:00,162.94,163.07,162.54,162.7,75204.0,161.9121,162.0413,161.5147,161.6737,75204.0
2025-01-07 10:35:00,162.69,162.93,162.26,162.3,59729.0,161.6637,161.9022,161.2364,161.2762,59729.0
2025-01-07 10:40:00,162.35,162.56,162.16,162.54,45800.0,161.3259,161.5345,161.1371,161.5147,45800.0
2025-01-07 10:45:00,162.47,162.64,162.25,162.64,49235.0,161.4451,161.614,161.2265,161.614,49235.0
2025-01-07 10:50:00,162.64,163.05,162.58,162.95,66561.0,161.614,162.0214,161.5544,161.9221,66561.0
2025-01-07 10:55:00,162.99,163.85,162.96,163.78,188348.0,161.9618,162.8164,161.932,162.7468,188348.0
2025-01-07 11:00:00,163.78,163.94,163.64,163.82,49148.0,162.7468,162.9058,162.6077,162.7866,49148.0
2025-01-07 11:05:00,163.75,163.9,163.4,163.77,46450.0,162.717,162.8661,162.3692,162.7369,46450.0
2025-01-07 11:10:00,163.83,163.83,163.47,163.63,34612.0,162.7965,162.7965,162.4388,162.5978,34612.0
2025-01-07 11:15:00,163.63,164.0,163.55,163.69,78792.0,162.5978,162.9655,162.5183,162.6574,78792.0
2025-01-07 11:20:00,163.76,164.09,163.73,164.03,35143.0,162.727,163.0549,162.6972,162.9953,35143.0
2025-01-07 11:25:00,164.01,164.49,164.01,164.24,47577.0,162.9754,163.4524,162.9754,163.2039,47577.0
2025-01-07 11:30:00,164.22,164.34,163.88,163.93,68621.0,163.1841,163.3033,162.8462,162.8959,68621.0
2025-01-07 11:35:00,163.87,164.09,163.69,164.08,70984.0,162.8363,163.0549,162.6574,163.045,70984.0
2025-01-07 11:40:00,164.12,164.16,163.4,163.49,31547.0,163.0847,163.1244,162.3692,162.4587,31547.0
2025-01-07 11:45:00,163.52,163.65,163.29,163.29,34662.0,162.4885,162.6177,162.2599,162.2599,34662.0
2025-01-07 11:50:00,163.29,163.37,162.84,162.9,32733.0,162.2599,162.3394,161.8128,161.8724,32733.0
2025-01-07 11:55:00,162.92,162.99,162.66,162.73,24606.0,161.8923,161.9618,161.6339,161.7035,24606.0
2025-01-07 12:00:00,162.72,162.9,162.6,162.7,45255.0,161.6935,161.8724,161.5743,161.6737,45255.0
2025-01-07 12:05:00,162.7,162.74,162.52,162.62,32874.0,161.6737,161.7134,161.4948,161.5942,32874.0
2025-01-07 12:10:00,162.65,162.92,162.58,162.88,30725.0,161.624,161.8923,161.5544,161.8525,30725.0
2025-01-07 12:15:00,162.88,162.99,162.68,162.87,36291.0,161.8525,161.9618,161.6538,161.8426,36291.0
2025-01-07 12:20:00,162.86,162.87,162.62,162.63,22416.0,161.8326,161.8426,161.5942,161.6041,22416.0
2025-01-07 12:25:00,162.62,162.69,162.38,162.53,41384.0,161.5942,161.6637,161.3557,161.5047,41384.0
2025-01-07 12:30:00,162.46,163.0,162.44,162.99,32114.0,161.4352,161.9718,161.4153,161.9618,32114.0
2025-01-07 12:35:00,163.01,163.09,162.71,162.73,44817.0,161.9817,162.0612,161.6836,161.7035,44817.0
2025-01-07 12:40:00,162.77,162.82,162.6,162.7,29225.0,161.7432,161.7929,161.5743,161.6737,29225.0
2025-01-07 12:45:00,162.7,162.77,162.51,162.54,33832.0,161.6737,161.7432,161.4849,161.5147,33832.0
2025-01-07 12:50:00,162.55,162.55,162.27,162.44,22249.0,161.5246,161.5246,161.2464,161.4153,22249.0
2025-01-07 12:55:00,162.44,162.81,162.44,162.73,36225.0,161.4153,161.783,161.4153,161.7035,36225.0
2025-01-07 13:00:00,162.78,162.9,162.7,162.83,39218.0,161.7532,161.8724,161.6737,161.8028,39218.0
2025-01-07 13:05:00,162.85,162.91,162.75,162.86,28561.0,161.8227,161.8823,161.7233,161.8326,28561.0
2025-01-07 13:10:00,162.84,163.04,162.84,163.04,33427.0,161.8128,162.0115,161.8128,162.0115,33427.0
2025-01-07 13:15:00,163.01,163.1,162.91,162.98,50365.0,161.9817,162.0711,161.8823,161.9519,50365.0
2025-01-07 13:20:00,162.96,163.08,162.89,162.97,41288.0,161.932,162.0513,161.8625,161.942,41288.0
2025-01-07 13:25:00,162.95,163.06,162.88,162.9,60912.0,161.9221,162.0314,161.8525,161.8724,60912.0
2025-01-07 13:30:00,162.89,162.92,162.71,162.83,38477.0,161.8625,161.8923,161.6836,161.8028,38477.0
2025-01-07 13:35:00,162.85,162.89,162.53,162.78,57502.0,161.8227,161.8625,161.5047,161.7532,57502.0
2025-01-07 13:40:00,162.74,162.8,162.62,162.8,23165.0,161.7134,161.773,161.5942,161.773,23165.0
2025-01-07 13:45:00,162.8,162.84,162.67,162.67,25525.0,161.773,161.8128,161.6438,161.6438,25525.0
2025-01-07 13:50:00,162.68,162.76,162.57,162.58,20196.0,161.6538,161.7333,161.5445,161.5544,20196.0
2025-01-07 13:55:00,162.58,162.62,162.41,162.42,21728.0,161.5544,161.5942,161.3855,161.3954,21728.0
2025-01-07 14:00:00,162.45,162.59,162.38,162.38,76130.0,161.4252,161.5644,161.3557,161.3557,76130.0
2025-01-07 14:05:00,162.41,162.64,162.37,162.61,39035.0,161.3855,161.614,161.3457,161.5842,39035.0
2025-01-07 14:10:00,162.6,162.66,162.55,162.63,28838.0,161.5743,161.6339,161.5246,161.6041,28838.0
2025-01-07 14:15:00,162.61,162.67,162.45,162.47,37320.0,161.5842,161.6438,161.4252,161.4451,37320.0
2025-01-07 14:20:00,162.49,162.53,162.34,162.38,24494.0,161.465,161.5047,161.3159,161.3557,24494.0
2025-01-07 14:25:00,162.38,162.51,162.31,162.51,29718.0,161.3557,161.4849,161.2861,161.4849,29718.0
2025-01-07 14:30:00,162.49,162.55,162.34,162.36,28192.0,161.465,161.5246,161.3159,161.3358,28192.0
2025-01-07 14:35:00,162.36,162.39,162.07,162.11,41516.0,161.3358,161.3656,161.0476,161.0874,41516.0
2025-01-07 14:40:00,162.07,162.26,161.99,162.22,77458.0,161.0476,161.2364,160.9681,161.1967,77458.0
2025-01-07 14:45:00,162.26,162.37,162.09,162.11,23942.0,161.2364,161.3457,161.0675,161.0874,23942.0
2025-01-07 14:50:00,162.09,162.24,162.07,162.08,37482.0,161.0675,161.2166,161.0476,161.0576,37482.0
2025-01-07 14:55:00,162.06,162.23,162.06,162.09,28930.0,161.0377,161.2066,161.0377,161.0675,28930.0
2025-01-07 15:00:00,162.13,162.2,161.95,162.02,42049.0,161.1073,161.1768,160.9284,160.9979,42049.0
2025-01-07 15:05:00,162.05,162.14,161.82,161.87,24700.0,161.0278,161.1172,160.7992,160.8489,24700.0
2025-01-07 15:10:00,161.87,161.92,161.67,161.8,42575.0,160.8489,160.8986,160.6502,160.7793,42575.0
2025-01-07 15:15:00,161.82,161.91,161.64,161.69,42504.0,160.7992,160.8886,160.6203,160.67,42504.0
2025-01-07 15:20:00,161.68,161.7,161.5,161.6,45659.0,160.6601,160.68,160.4812,160.5806,45659.0
2025-01-07 15:25:00,161.6,161.71,161.55,161.64,33725.0,160.5806,160.6899,160.5309,160.6203,33725.0
2025-01-07 15:30:00,161.6,161.76,161.52,161.55,64683.0,160.5806,160.7396,160.5011,160.5309,64683.0
2025-01-07 15:35:00,161.55,161.67,161.32,161.65,39916.0,160.5309,160.6502,160.3024,160.6303,39916.0
2025-01-07 15:40:00,161.68,161.88,161.56,161.56,51120.0,160.6601,160.8588,160.5408,160.5408,51120.0
2025-01-07 15:45:00,161.55,161.73,161.45,161.72,61167.0,160.5309,160.7098,160.4315,160.6998,61167.0
2025-01-07 15:50:00,161.7,162.03,161.7,161.99,145447.0,160.68,161.0079,160.68,160.9681,145447.0
2025-01-07 15:55:00,161.96,162.13,161.82,162.02,390169.0,160.9383,161.1073,160.7992,160.9979,390169.0
2025-01-08 09:30:00,162.18,163.32,161.96,163.08,346074.0,161.1569,162.2897,160.9383,162.0513,346074.0
2025-01-08 09:35:00,163.15,163.26,162.38,162.4,64369.0,162.1208,162.2301,161.3557,161.3755,64369.0
2025-01-08 09:40:00,162.43,162.79,161.9,162.09,73647.0,161.4054,161.7631,160.8787,161.0675,73647.0
2025-01-08 09:45:00,162.09,163.09,162.09,163.01,79253.0,161.0675,162.0612,161.0675,161.9817,79253.0
2025-01-08 09:50:00,163.0,163.03,162.3,162.45,45048.0,161.9718,162.0016,161.2762,161.4252,45048.0
2025-01-08 09:55:00,162.56,162.61,162.2,162.48,40336.0,161.5345,161.5842,161.1768,161.455,40336.0
2025-01-08 10:00:00,162.45,162.73,162.32,162.37,36091.0,161.4252,161.7035,161.2961,161.3457,36091.0
2025-01-08 10:05:00,162.38,162.44,162.2,162.27,130510.0,161.3557,161.4153,161.1768,161.2464,130510.0
2025-01-08 10:10:00,162.27,162.38,161.63,161.69,39270.0,161.2464,161.3557,160.6104,160.67,39270.0
2025-01-08 10:15:00,161.63,162.0,161.43,161.94,58578.0,160.6104,160.9781,160.4117,160.9185,58578.0
2025-01-08 10:20:00,161.91,162.25,161.61,162.14,61444.0,160.8886,161.2265,160.5905,161.1172,61444.0
2025-01-08 10:25:00,162.1,162.23,161.95,161.97,117441.0,161.0774,161.2066,160.9284,160.9483,117441.0
2025-01-08 10:30:00,162.02,162.3,161.77,162.24,64202.0,160.9979,161.2762,160.7495,161.2166,64202.0
2025-01-08 10:35:00,162.25,162.68,162.18,162.49,32068.0,161.2265,161.6538,161.1569,161.465,32068.0
2025-01-08 10:40:00,162.43,162.59,162.14,162.22,30492.0,161.4054,161.5644,161.1172,161.1967,30492.0
2025-01-08 10:45:00,162.15,162.22,161.9,162.06,39963.0,161.1271,161.1967,160.8787,161.0377,39963.0
2025-01-08 10:50:00,162.06,162.35,162.05,162.19,44983.0,161.0377,161.3259,161.0278,161.1669,44983.0
2025-01-08 10:55:00,162.24,162.36,162.11,162.22,26264.0,161.2166,161.3358,161.0874,161.1967,26264.0
2025-01-08 11:00:00,162.24,162.28,161.85,161.91,38941.0,161.2166,161.2563,160.829,160.8886,38941.0
2025-01-08 11:05:00,161.9,161.93,161.64,161.82,21477.0,160.8787,160.9085,160.6203,160.7992,21477.0
2025-01-08 11:10:00,161.91,162.03,161.76,161.85,26283.0,160.8886,161.0079,160.7396,160.829,26283.0
2025-01-08 11:15:00,161.85,162.15,161.68,162.13,46832.0,160.829,161.1271,160.6601,161.1073,46832.0
2025-01-08 11:20:00,162.14,162.44,162.14,162.37,34043.0,161.1172,161.4153,161.1172,161.3457,34043.0
2025-01-08 11:25:00,162.39,162.63,162.29,162.5,39691.0,161.3656,161.6041,161.2662,161.4749,39691.0
2025-01-08 11:30:00,162.44,162.74,162.44,162.66,30795.0,161.4153,161.7134,161.4153,161.6339,30795.0
2025-01-08 11:35:00,162.66,162.94,162.6,162.89,32673.0,161.6339,161.9121,161.5743,161.8625,32673.0
2025-01-08 11:40:00,162.9,163.09,162.8,162.96,34044.0,161.8724,162.0612,161.773,161.932,34044.0
2025-01-08 11:45:00,162.95,163.01,162.58,162.58,19872.0,161.9221,161.9817,161.5544,161.5544,19872.0
2025-01-08 11:50:00,162.58,162.64,162.43,162.6,17513.0,161.5544,161.614,161.4054,161.5743,17513.0
2025-01-08 11:55:00,162.6,162.87,162.57,162.84,18139.0,161.5743,161.8426,161.5445,161.8128,18139.0
2025-01-08 12:00:00,162.81,162.82,162.47,162.54,16382.0,161.783,161.7929,161.4451,161.5147,16382.0
2025-01-08 12:05:00,162.54,162.63,162.38,162.57,16523.0,161.5147,161.6041,161.3557,161.5445,16523.0
2025-01-08 12:10:00,162.57,162.64,162.28,162.37,29079.0,161.5445,161.614,161.2563,161.3457,29079.0
2025-01-08 12:15:00,162.37,162.57,162.29,162.57,12802.0,161.3457,161.5445,161.2662,161.5445,12802.0
2025-01-08 12:20:00,162.52,162.59,162.29,162.4,26272.0,161.4948,161.5644,161.2662,161.3755,26272.0
2025-01-08 12:25:00,162.4,162.44,162.0,162.0,24188.0,161.3755,161.4153,160.9781,160.9781,24188.0
2025-01-08 12:30:00,162.09,162.37,162.02,162.2,30794.0,161.0675,161.3457,160.9979,161.1768,30794.0
2025-01-08 12:35:00,162.19,162.38,162.13,162.3,29004.0,161.1669,161.3557,161.1073,161.2762,29004.0
2025-01-08 12:40:00,162.31,162.48,162.24,162.24,21249.0,161.2861,161.455,161.2166,161.2166,21249.0
2025-01-08 12:45:00,162.3,162.49,162.23,162.46,232345.0,161.2762,161.465,161.2066,161.4352,232345.0
2025-01-08 12:50:00,162.45,162.59,162.41,162.49,24846.0,161.4252,161.5644,161.3855,161.465,24846.0
2025-01-08 12:55:00,162.53,162.68,162.49,162.61,23573.0,161.5047,161.6538,161.465,161.5842,23573.0
2025-01-08 13:00:00,162.61,163.03,162.6,162.98,23120.0,161.5842,162.0016,161.5743,161.9519,23120.0
2025-01-08 13:05:00,163.02,163.07,162.94,163.0,14431.0,161.9916,162.0413,161.9121,161.9718,14431.0
2025-01-08 13:10:00,163.03,163.16,162.93,163.04,16503.0,162.0016,162.1308,161.9022,162.0115,16503.0
2025-01-08 13:15:00,163.04,163.43,163.01,163.42,37336.0,162.0115,162.3991,161.9817,162.3891,37336.0
2025-01-08 13:20:00,163.39,163.5,163.26,163.45,22919.0,162.3593,162.4686,162.2301,162.4189,22919.0
2025-01-08 13:25:00,163.5,163.98,163.43,163.67,75910.0,162.4686,162.9456,162.3991,162.6375,75910.0
2025-01-08 13:30:00,163.67,163.67,163.32,163.38,82662.0,162.6375,162.6375,162.2897,162.3494,82662.0
2025-01-08 13:35:00,163.38,163.63,163.29,163.61,59666.0,162.3494,162.5978,162.2599,162.5779,59666.0
2025-01-08 13:40:00,163.61,163.63,163.26,163.42,236876.0,162.5779,162.5978,162.2301,162.3891,236876.0
2025-01-08 13:45:00,163.4,163.53,163.33,163.53,23639.0,162.3692,162.4984,162.2997,162.4984,23639.0
2025-01-08 13:50:00,163.49,163.61,162.83,162.88,44102.0,162.4587,162.5779,161.8028,161.8525,44102.0
2025-01-08 13:55:00,162.95,163.35,162.91,163.24,58239.0,161.9221,162.3196,161.8823,162.2103,58239.0
2025-01-08 14:00:00,163.24,163.24,162.91,162.92,113188.0,162.2103,162.2103,161.8823,161.8923,113188.0
2025-01-08 14:05:00,162.92,163.67,162.92,163.62,69544.0,161.8923,162.6375,161.8923,162.5879,69544.0
2025-01-08 14:10:00,163.65,163.68,163.15,163.22,40802.0,162.6177,162.6475,162.1208,162.1904,40802.0
2025-01-08 14:15:00,163.18,163.33,163.1,163.21,55041.0,162.1506,162.2997,162.0711,162.1804,55041.0
2025-01-08 14:20:00,163.21,163.24,163.02,163.15,60200.0,162.1804,162.2103,161.9916,162.1208,60200.0
2025-01-08 14:25:00,163.15,163.48,163.06,163.35,42343.0,162.1208,162.4487,162.0314,162.3196,42343.0
2025-01-08 14:30:00,163.35,163.35,162.9,162.92,43760.0,162.3196,162.3196,161.8724,161.8923,43760.0
2025-01-08 14:35:00,162.89,163.12,162.78,162.78,46607.0,161.8625,162.091,161.7532,161.7532,46607.0
2025-01-08 14:40:00,162.78,162.8,162.41,162.58,65954.0,161.7532,161.773,161.3855,161.5544,65954.0
2025-01-08 14:45:00,162.53,163.0,162.53,162.91,42742.0,161.5047,161.9718,161.5047,161.8823,42742.0
2025-01-08 14:50:00,162.92,163.0,162.86,162.89,33462.0,161.8923,161.9718,161.8326,161.8625,33462.0
2025-01-08 14:55:00,162.89,162.95,162.82,162.86,64064.0,161.8625,161.9221,161.7929,161.8326,64064.0
2025-01-08 15:00:00,162.87,162.95,162.76,162.93,110025.0,161.8426,161.9221,161.7333,161.9022,110025.0
2025-01-08 15:05:00,162.93,162.95,162.7,162.75,55078.0,161.9022,161.9221,161.6737,161.7233,55078.0
2025-01-08 15:10:00,162.78,162.85,162.55,162.56,53791.0,161.7532,161.8227,161.5246,161.5345,53791.0
2025-01-08 15:15:00,162.58,162.88,162.44,162.5,64915.0,161.5544,161.8525,161.4153,161.4749,64915.0
2025-01-08 15:20:00,162.5,162.78,162.5,162.78,61899.0,161.4749,161.7532,161.4749,161.7532,61899.0
2025-01-08 15:25:00,162.75,162.92,162.6,162.75,67673.0,161.7233,161.8923,161.5743,161.7233,67673.0
2025-01-08 15:30:00,162.75,163.05,162.75,162.99,71350.0,161.7233,162.0214,161.7233,161.9618,71350.0
2025-01-08 15:35:00,162.99,163.06,162.89,162.97,63261.0,161.9618,162.0314,161.8625,161.942,63261.0
2025-01-08 15:40:00,162.96,163.24,162.95,163.19,78902.0,161.932,162.2103,161.9221,162.1606,78902.0
2025-01-08 15:45:00,163.19,163.21,163.0,163.12,78342.0,162.1606,162.1804,161.9718,162.091,78342.0
2025-01-08 15:50:00,163.12,163.64,163.1,163.6,135436.0,162.091,162.6077,162.0711,162.568,135436.0
2025-01-08 15:55:00,163.59,163.75,163.02,163.07,331699.0,162.558,162.717,161.9916,162.0413,331699.0
2025-01-10 09:30:00,159.2,159.2,158.5,158.5,356342.0,158.6053,158.6053,157.9079,157.9079,356342.0
2025-01-10 09:35:00,158.58,158.58,156.72,157.25,206575.0,157.9876,157.9876,156.1346,156.6626,206575.0
2025-01-10 09:40:00,157.25,157.33,155.99,156.63,183763.0,156.6626,156.7423,155.4073,156.0449,183763.0
2025-01-10 09:45:00,156.63,157.1,156.49,156.54,131481.0,156.0449,156.5131,155.9054,155.9552,131481.0
2025-01-10 09:50:00,156.54,157.44,156.54,156.96,119726.0,155.9552,156.8519,155.9552,156.3737,119726.0
2025-01-10 09:55:00,156.96,157.45,156.9,157.26,81008.0,156.3737,156.8618,156.3139,156.6726,81008.0
2025-01-10 10:00:00,157.11,157.18,156.19,156.61,95472.0,156.5231,156.5929,155.6065,156.025,95472.0
2025-01-10 10:05:00,156.71,156.77,156.23,156.47,109472.0,156.1246,156.1844,155.6464,155.8855,109472.0
2025-01-10 10:10:00,156.46,156.75,156.29,156.56,71393.0,155.8755,156.1645,155.7062,155.9752,71393.0
2025-01-10 10:15:00,156.5,157.16,156.5,156.69,86858.0,155.9154,156.5729,155.9154,156.1047,86858.0
2025-01-10 10:20:00,156.77,156.87,156.11,156.4,124054.0,156.1844,156.284,155.5268,155.8158,124054.0
2025-01-10 10:25:00,156.37,156.38,155.84,155.97,161291.0,155.7859,155.7958,155.2579,155.3874,161291.0
2025-01-10 10:30:00,156.02,156.12,155.83,156.0,169791.0,155.4372,155.5368,155.2479,155.4173,169791.0
2025-01-10 10:35:00,155.99,156.07,155.66,155.69,193005.0,155.4073,155.487,155.0785,155.1084,193005.0
2025-01-10 10:40:00,155.66,156.16,155.31,156.07,117224.0,155.0785,155.5767,154.7298,155.487,117224.0
2025-01-10 10:45:00,156.09,156.53,156.0,156.11,125059.0,155.5069,155.9453,155.4173,155.5268,125059.0
2025-01-10 10:50:00,156.08,156.17,155.15,155.26,192912.0,155.497,155.5866,154.5704,154.68,192912.0
2025-01-10 10:55:00,155.24,155.26,154.71,154.89,154940.0,154.6601,154.68,154.1321,154.3114,154940.0
2025-01-10 11:00:00,154.93,155.05,154.56,154.75,163032.0,154.3513,154.4708,153.9826,154.1719,163032.0
2025-01-10 11:05:00,154.79,155.0,154.58,155.0,57132.0,154.2118,154.421,154.0026,154.421,57132.0
2025-01-10 11:10:00,154.97,155.43,154.88,155.1,64744.0,154.3911,154.8494,154.3014,154.5206,64744.0
2025-01-10 11:15:00,155.15,155.39,155.14,155.27,45543.0,154.5704,154.8095,154.5605,154.69,45543.0
2025-01-10 11:20:00,155.24,155.6,155.02,155.03,89158.0,154.6601,155.0188,154.4409,154.4509,89158.0
2025-01-10 11:25:00,155.1,155.17,154.66,154.72,117359.0,154.5206,154.5904,154.0823,154.142,117359.0
2025-01-10 11:30:00,154.71,154.87,154.51,154.65,66706.0,154.1321,154.2915,153.9328,154.0723,66706.0
2025-01-10 11:35:00,154.65,154.66,154.1,154.31,116855.0,154.0723,154.0823,153.5244,153.7336,116855.0
2025-01-10 11:40:00,154.28,154.94,154.25,154.92,60328.0,153.7037,154.3612,153.6738,154.3413,60328.0
2025-01-10 11:45:00,154.85,155.14,154.7,155.01,125754.0,154.2716,154.5605,154.1221,154.431,125754.0
2025-01-10 11:50:00,154.99,155.24,154.91,155.16,42816.0,154.411,154.6601,154.3313,154.5804,42816.0
2025-01-10 11:55:00,155.13,155.13,154.6,154.75,50911.0,154.5505,154.5505,154.0225,154.1719,50911.0
2025-01-10 12:00:00,154.78,155.13,154.68,154.87,52862.0,154.2018,154.5505,154.1022,154.2915,52862.0
2025-01-10 12:05:00,154.91,155.36,154.88,155.36,55745.0,154.3313,154.7796,154.3014,154.7796,55745.0
2025-01-10 12:10:00,155.44,155.73,155.41,155.7,87719.0,154.8594,155.1483,154.8295,155.1184,87719.0
2025-01-10 12:15:00,155.69,155.74,155.25,155.45,62111.0,155.1084,155.1582,154.6701,154.8693,62111.0
2025-01-10 12:20:00,155.49,155.7,155.16,155.17,53125.0,154.9092,155.1184,154.5804,154.5904,53125.0
2025-01-10 12:25:00,155.25,155.43,155.11,155.43,54822.0,154.6701,154.8494,154.5306,154.8494,54822.0
2025-01-10 12:30:00,155.41,155.46,155.13,155.37,54554.0,154.8295,154.8793,154.5505,154.7896,54554.0
2025-01-10 12:35:00,155.34,155.45,155.25,155.36,38363.0,154.7597,154.8693,154.6701,154.7796,38363.0
2025-01-10 12:40:00,155.37,155.87,155.33,155.85,46549.0,154.7896,155.2877,154.7498,155.2678,46549.0
2025-01-10 12:45:00,155.81,155.87,155.5,155.64,32613.0,155.228,155.2877,154.9191,155.0586,32613.0
2025-01-10 12:50:00,155.61,155.73,155.42,155.52,54389.0,155.0287,155.1483,154.8394,154.9391,54389.0
2025-01-10 12:55:00,155.53,155.56,155.26,155.37,65959.0,154.949,154.9789,154.68,154.7896,65959.0
2025-01-10 13:00:00,155.32,155.42,155.1,155.42,58629.0,154.7398,154.8394,154.5206,154.8394,58629.0
2025-01-10 13:05:00,155.42,155.56,155.27,155.44,112515.0,154.8394,154.9789,154.69,154.8594,112515.0
2025-01-10 13:10:00,155.43,155.57,155.22,155.25,134425.0,154.8494,154.9889,154.6402,154.6701,134425.0
2025-01-10 13:15:00,155.34,155.35,154.9,155.13,150908.0,154.7597,154.7697,154.3214,154.5505,150908.0
2025-01-10 13:20:00,155.15,155.37,155.11,155.21,70367.0,154.5704,154.7896,154.5306,154.6302,70367.0
2025-01-10 13:25:00,155.22,155.67,155.12,155.66,38545.0,154.6402,155.0885,154.5405,155.0785,38545.0
2025-01-10 13:30:00,155.59,155.73,155.32,155.4,38955.0,155.0088,155.1483,154.7398,154.8195,38955.0
2025-01-10 13:35:00,155.4,155.58,155.14,155.5,193958.0,154.8195,154.9988,154.5605,154.9191,193958.0
2025-01-10 13:40:00,155.47,155.59,155.23,155.3,52966.0,154.8892,155.0088,154.6501,154.7199,52966.0
2025-01-10 13:45:00,155.29,155.68,155.18,155.65,82588.0,154.7099,155.0985,154.6003,155.0686,82588.0
2025-01-10 13:50:00,155.65,156.0,155.57,155.95,43557.0,155.0686,155.4173,154.9889,155.3674,43557.0
2025-01-10 13:55:00,155.9,156.38,155.86,156.31,49901.0,155.3176,155.7958,155.2778,155.7261,49901.0
2025-01-10 14:00:00,156.31,156.36,155.96,155.96,74956.0,155.7261,155.7759,155.3774,155.3774,74956.0
2025-01-10 14:05:00,155.97,156.0,155.43,155.44,65561.0,155.3874,155.4173,154.8494,154.8594,65561.0
2025-01-10 14:10:00,155.44,155.66,155.36,155.56,36309.0,154.8594,155.0785,154.7796,154.9789,36309.0
2025-01-10 14:15:00,155.54,155.58,155.2,155.33,55707.0,154.959,154.9988,154.6202,154.7498,55707.0
2025-01-10 14:20:00,155.29,155.3,154.97,155.17,70354.0,154.7099,154.7199,154.3911,154.5904,70354.0
2025-01-10 14:25:00,155.16,155.36,155.09,155.18,35749.0,154.5804,154.7796,154.5107,154.6003,35749.0
2025-01-10 14:30:00,155.17,155.28,154.9,155.05,63817.0,154.5904,154.6999,154.3214,154.4708,63817.0
2025-01-10 14:35:00,155.03,155.16,154.98,155.15,65120.0,154.4509,154.5804,154.4011,154.5704,65120.0
2025-01-10 14:40:00,155.19,155.23,154.83,155.05,55114.0,154.6103,154.6501,154.2516,154.4708,55114.0
2025-01-10 14:45:00,155.03,155.15,154.77,154.8,65993.0,154.4509,154.5704,154.1919,154.2217,65993.0
2025-01-10 14:50:00,154.77,154.89,154.67,154.86,50337.0,154.1919,154.3114,154.0922,154.2815,50337.0
2025-01-10 14:55:00,154.86,154.96,154.79,154.87,46696.0,154.2815,154.3811,154.2118,154.2915,46696.0
2025-01-10 15:00:00,154.85,155.36,154.84,155.23,60170.0,154.2716,154.7796,154.2616,154.6501,60170.0
2025-01-10 15:05:00,155.22,155.43,155.12,155.14,52044.0,154.6402,154.8494,154.5405,154.5605,52044.0
2025-01-10 15:10:00,155.14,155.21,154.78,154.8,85000.0,154.5605,154.6302,154.2018,154.2217,85000.0
2025-01-10 15:15:00,154.85,154.92,154.59,154.71,62057.0,154.2716,154.3413,154.0125,154.1321,62057.0
2025-01-10 15:20:00,154.72,154.86,154.55,154.59,80091.0,154.142,154.2815,153.9727,154.0125,80091.0
2025-01-10 15:25:00,154.59,154.65,154.51,154.56,84755.0,154.0125,154.0723,153.9328,153.9826,84755.0
2025-01-10 15:30:00,154.55,154.67,154.39,154.54,120181.0,153.9727,154.0922,153.8133,153.9627,120181.0
2025-01-10 15:35:00,154.54,154.64,154.37,154.41,145688.0,153.9627,154.0623,153.7933,153.8332,145688.0
2025-01-10 15:40:00,154.39,154.43,154.02,154.03,138433.0,153.8133,153.8531,153.4447,153.4546,138433.0
2025-01-10 15:45:00,154.05,154.34,153.96,153.97,155466.0,153.4745,153.7635,153.3849,153.3948,155466.0
2025-01-10 15:50:00,153.95,154.42,153.92,154.32,194095.0,153.3749,153.8432,153.345,153.7435,194095.0
2025-01-10 15:55:00,154.31,154.51,153.96,154.5,595253.0,153.7336,153.9328,153.3849,153.9229,595253.0
2025-01-13 09:30:00,153.74,154.12,152.5,153.19,358656.0,153.1657,153.5443,151.9303,152.6178,358656.0
2025-01-13 09:35:00,153.26,153.73,152.69,152.99,182186.0,152.6875,153.1557,152.1196,152.4185,182186.0
2025-01-13 09:40:00,152.87,153.13,152.51,152.79,116639.0,152.299,152.558,151.9403,152.2192,116639.0
2025-01-13 09:45:00,152.97,153.75,152.87,153.5,117191.0,152.3986,153.1757,152.299,152.9266,117191.0
2025-01-13 09:50:00,153.46,154.15,153.27,153.95,79885.0,152.8867,153.5742,152.6975,153.3749,79885.0
2025-01-13 09:55:00,153.94,154.03,153.43,153.53,98146.0,153.365,153.4546,152.8569,152.9565,98146.0
2025-01-13 10:00:00,153.49,153.85,153.25,153.69,66788.0,152.9166,153.2753,152.6775,153.1159,66788.0
2025-01-13 10:05:00,153.69,153.73,153.25,153.25,62960.0,153.1159,153.1557,152.6775,152.6775,62960.0
2025-01-13 10:10:00,153.24,153.54,153.19,153.28,71173.0,152.6676,152.9664,152.6178,152.7074,71173.0
2025-01-13 10:15:00,153.28,153.38,153.03,153.31,62527.0,152.7074,152.807,152.4584,152.7373,62527.0
2025-01-13 10:20:00,153.33,153.7,152.97,153.22,109606.0,152.7572,153.1258,152.3986,152.6476,109606.0
2025-01-13 10:25:00,153.23,153.23,152.71,152.78,62429.0,152.6576,152.6576,152.1395,152.2093,62429.0
2025-01-13 10:30:00,152.78,153.13,152.66,152.89,106333.0,152.2093,152.558,152.0897,152.3189,106333.0
2025-01-13 10:35:00,152.91,153.85,152.84,153.81,79759.0,152.3388,153.2753,152.2691,153.2354,79759.0
2025-01-13 10:40:00,153.81,153.87,153.41,153.81,51769.0,153.2354,153.2952,152.8369,153.2354,51769.0
2025-01-13 10:45:00,153.81,153.93,153.62,153.9,50073.0,153.2354,153.355,153.0461,153.3251,50073.0
2025-01-13 10:50:00,153.9,153.98,153.53,153.62,43833.0,153.3251,153.4048,152.9565,153.0461,43833.0
2025-01-13 10:55:00,153.63,153.84,153.38,153.43,56078.0,153.0561,153.2653,152.807,152.8569,56078.0
2025-01-13 11:00:00,153.5,153.57,153.21,153.24,44014.0,152.9266,152.9963,152.6377,152.6676,44014.0
2025-01-13 11:05:00,153.22,153.37,153.04,153.09,37615.0,152.6476,152.7971,152.4683,152.5181,37615.0
2025-01-13 11:10:00,153.08,153.25,153.01,153.12,44349.0,152.5082,152.6775,152.4384,152.548,44349.0
2025-01-13 11:15:00,153.14,153.34,153.02,153.24,31797.0,152.5679,152.7672,152.4484,152.6676,31797.0
2025-01-13 11:20:00,153.25,153.47,152.95,153.04,46184.0,152.6775,152.8967,152.3787,152.4683,46184.0
2025-01-13 11:25:00,153.07,153.23,152.96,152.99,45789.0,152.4982,152.6576,152.3886,152.4185,45789.0
2025-01-13 11:30:00,152.99,153.2,152.86,152.92,41384.0,152.4185,152.6277,152.289,152.3488,41384.0
2025-01-13 11:35:00,152.89,153.19,152.89,153.02,50637.0,152.3189,152.6178,152.3189,152.4484,50637.0
2025-01-13 11:40:00,153.03,153.28,153.02,153.02,48672.0,152.4584,152.7074,152.4484,152.4484,48672.0
2025-01-13 11:45:00,153.05,153.36,152.99,153.35,44607.0,152.4783,152.7871,152.4185,152.7772,44607.0
2025-01-13 11:50:00,153.31,153.38,152.87,152.89,39793.0,152.7373,152.807,152.299,152.3189,39793.0
2025-01-13 11:55:00,152.87,152.9,152.58,152.74,81444.0,152.299,152.3288,152.01,152.1694,81444.0
2025-01-13 12:00:00,152.79,152.81,152.42,152.51,30339.0,152.2192,152.2392,151.8506,151.9403,30339.0
2025-01-13 12:05:00,152.51,152.95,152.51,152.87,39471.0,151.9403,152.3787,151.9403,152.299,39471.0
2025-01-13 12:10:00,152.89,153.1,152.78,153.02,59185.0,152.3189,152.5281,152.2093,152.4484,59185.0
2025-01-13 12:15:00,153.05,153.21,152.82,153.17,66729.0,152.4783,152.6377,152.2491,152.5978,66729.0
2025-01-13 12:20:00,153.17,153.25,152.99,153.25,38085.0,152.5978,152.6775,152.4185,152.6775,38085.0
2025-01-13 12:25:00,153.19,153.33,153.0,153.03,26830.0,152.6178,152.7572,152.4285,152.4584,26830.0
2025-01-13 12:30:00,153.08,153.24,152.9,153.22,28750.0,152.5082,152.6676,152.3288,152.6476,28750.0
2025-01-13 12:35:00,153.22,153.27,153.05,153.09,57721.0,152.6476,152.6975,152.4783,152.5181,57721.0
2025-01-13 12:40:00,153.07,153.14,152.93,152.96,25257.0,152.4982,152.5679,152.3587,152.3886,25257.0
2025-01-13 12:45:00,152.94,153.13,152.87,153.03,21215.0,152.3687,152.558,152.299,152.4584,21215.0
2025-01-13 12:50:00,152.98,153.19,152.98,153.0,20275.0,152.4085,152.6178,152.4085,152.4285,20275.0
2025-01-13 12:55:00,153.01,153.55,153.0,153.51,49162.0,152.4384,152.9764,152.4285,152.9366,49162.0
2025-01-13 13:00:00,153.54,153.55,153.26,153.29,27570.0,152.9664,152.9764,152.6875,152.7174,27570.0
2025-01-13 13:05:00,153.27,153.34,153.17,153.17,21165.0,152.6975,152.7672,152.5978,152.5978,21165.0
2025-01-13 13:10:00,153.18,153.3,153.08,153.19,21726.0,152.6078,152.7273,152.5082,152.6178,21726.0
2025-01-13 13:15:00,153.19,153.31,153.03,153.06,33685.0,152.6178,152.7373,152.4584,152.4882,33685.0
2025-01-13 13:20:00,153.06,153.33,153.05,153.24,27163.0,152.4882,152.7572,152.4783,152.6676,27163.0
2025-01-13 13:25:00,153.3,153.41,153.23,153.38,24179.0,152.7273,152.8369,152.6576,152.807,24179.0
2025-01-13 13:30:00,153.43,153.62,153.4,153.56,23087.0,152.8569,153.0461,152.827,152.9864,23087.0
2025-01-13 13:35:00,153.56,153.61,153.38,153.51,44249.0,152.9864,153.0362,152.807,152.9366,44249.0
2025-01-13 13:40:00,153.5,153.51,153.19,153.24,26494.0,152.9266,152.9366,152.6178,152.6676,26494.0
2025-01-13 13:45:00,153.24,153.47,153.22,153.39,35271.0,152.6676,152.8967,152.6476,152.817,35271.0
2025-01-13 13:50:00,153.36,153.55,153.26,153.29,22581.0,152.7871,152.9764,152.6875,152.7174,22581.0
2025-01-13 13:55:00,153.29,153.37,153.21,153.33,26418.0,152.7174,152.7971,152.6377,152.7572,26418.0
2025-01-13 14:00:00,153.34,153.45,153.14,153.29,25035.0,152.7672,152.8768,152.5679,152.7174,25035.0
2025-01-13 14:05:00,153.26,153.43,153.15,153.15,25967.0,152.6875,152.8569,152.5779,152.5779,25967.0
2025-01-13 14:10:00,153.13,153.2,152.96,152.96,27440.0,152.558,152.6277,152.3886,152.3886,27440.0
2025-01-13 14:15:00,152.99,153.03,152.81,152.84,21936.0,152.4185,152.4584,152.2392,152.2691,21936.0
2025-01-13 14:20:00,152.85,153.01,152.8,152.88,24783.0,152.279,152.4384,152.2292,152.3089,24783.0
2025-01-13 14:25:00,152.9,153.18,152.88,153.17,24645.0,152.3288,152.6078,152.3089,152.5978,24645.0
2025-01-13 14:30:00,153.14,153.25,153.09,153.16,24837.0,152.5679,152.6775,152.5181,152.5879,24837.0
2025-01-13 14:35:00,153.14,153.19,152.98,153.12,31361.0,152.5679,152.6178,152.4085,152.548,31361.0
2025-01-13 14:40:00,153.11,153.38,153.07,153.33,33873.0,152.5381,152.807,152.4982,152.7572,33873.0
2025-01-13 14:45:00,153.31,153.39,153.09,153.17,23890.0,152.7373,152.817,152.5181,152.5978,23890.0
2025-01-13 14:50:00,153.15,153.31,153.1,153.27,24446.0,152.5779,152.7373,152.5281,152.6975,24446.0
2025-01-13 14:55:00,153.25,153.46,153.24,153.38,31813.0,152.6775,152.8867,152.6676,152.807,31813.0
2025-01-13 15:00:00,153.38,153.49,153.34,153.35,35094.0,152.807,152.9166,152.7672,152.7772,35094.0
2025-01-13 15:05:00,153.34,153.65,153.34,153.55,32859.0,152.7672,153.076,152.7672,152.9764,32859.0
2025-01-13 15:10:00,153.56,153.62,153.46,153.48,37884.0,152.9864,153.0461,152.8867,152.9067,37884.0
2025-01-13 15:15:00,153.47,153.6,153.36,153.6,39288.0,152.8967,153.0262,152.7871,153.0262,39288.0
2025-01-13 15:20:00,153.58,153.65,153.41,153.46,47564.0,153.0063,153.076,152.8369,152.8867,47564.0
2025-01-13 15:25:00,153.46,153.53,153.39,153.4,39051.0,152.8867,152.9565,152.817,152.827,39051.0
2025-01-13 15:30:00,153.37,153.56,153.33,153.53,40543.0,152.7971,152.9864,152.7572,152.9565,40543.0
2025-01-13 15:35:00,153.5,153.57,153.27,153.28,53408.0,152.9266,152.9963,152.6975,152.7074,53408.0
2025-01-13 15:40:00,153.29,153.35,153.11,153.13,59019.0,152.7174,152.7772,152.5381,152.558,59019.0
2025-01-13 15:45:00,153.13,153.29,153.06,153.23,74661.0,152.558,152.7174,152.4882,152.6576,74661.0
2025-01-13 15:50:00,153.23,153.59,153.17,153.53,119187.0,152.6576,153.0163,152.5978,152.9565,119187.0
2025-01-13 15:55:00,153.53,153.92,153.51,153.91,377830.0,152.9565,153.345,152.9366,153.3351,377830.0
2025-01-14 09:30:00,156.42,156.45,155.57,155.57,263105.0,155.8357,155.8656,154.9889,154.9889,263105.0
2025-01-14 09:35:00,155.65,156.49,155.51,155.67,113710.0,155.0686,155.9054,154.9291,155.0885,113710.0
2025-01-14 09:40:00,155.72,156.12,155.37,156.11,104866.0,155.1383,155.5368,154.7896,155.5268,104866.0
2025-01-14 09:45:00,156.12,156.5,155.85,156.34,85633.0,155.5368,155.9154,155.2678,155.756,85633.0
2025-01-14 09:50:00,156.4,156.45,155.74,156.01,49738.0,155.8158,155.8656,155.1582,155.4272,49738.0
2025-01-14 09:55:00,156.08,156.67,155.91,156.01,45925.0,155.497,156.0848,155.3276,155.4272,45925.0
2025-01-14 10:00:00,156.04,156.55,156.02,156.44,36502.0,155.4571,155.9652,155.4372,155.8556,36502.0
2025-01-14 10:05:00,156.41,157.11,156.4,156.81,42808.0,155.8257,156.5231,155.8158,156.2242,42808.0
2025-01-14 10:10:00,156.81,157.0,156.65,156.75,58053.0,156.2242,156.4135,156.0648,156.1645,58053.0
2025-01-14 10:15:00,156.74,157.25,156.74,156.97,41068.0,156.1545,156.6626,156.1545,156.3836,41068.0
2025-01-14 10:20:00,157.08,157.08,156.44,156.83,28901.0,156.4932,156.4932,155.8556,156.2442,28901.0
2025-01-14 10:25:00,156.7,156.93,156.48,156.59,29105.0,156.1146,156.3438,155.8955,156.0051,29105.0
2025-01-14 10:30:00,156.6,156.6,155.95,156.07,72138.0,156.015,156.015,155.3674,155.487,72138.0
2025-01-14 10:35:00,156.07,156.38,155.93,156.23,37157.0,155.487,155.7958,155.3475,155.6464,37157.0
2025-01-14 10:40:00,156.31,156.53,156.21,156.47,23903.0,155.7261,155.9453,155.6265,155.8855,23903.0
2025-01-14 10:45:00,156.41,156.41,156.05,156.16,42962.0,155.8257,155.8257,155.4671,155.5767,42962.0
2025-01-14 10:50:00,156.17,156.46,155.98,156.17,39125.0,155.5866,155.8755,155.3973,155.5866,39125.0
2025-01-14 10:55:00,156.13,156.15,155.55,155.65,38755.0,155.5468,155.5667,154.9689,155.0686,38755.0
2025-01-14 11:00:00,155.6,155.6,155.25,155.38,57543.0,155.0188,155.0188,154.6701,154.7996,57543.0
2025-01-14 11:05:00,155.38,155.53,155.34,155.42,22960.0,154.7996,154.949,154.7597,154.8394,22960.0
2025-01-14 11:10:00,155.37,155.47,155.2,155.25,34981.0,154.7896,154.8892,154.6202,154.6701,34981.0
2025-01-14 11:15:00,155.26,155.3,155.12,155.15,33663.0,154.68,154.7199,154.5405,154.5704,33663.0
2025-01-14 11:20:00,155.18,155.44,155.17,155.19,24280.0,154.6003,154.8594,154.5904,154.6103,24280.0
2025-01-14 11:25:00,155.15,155.34,154.96,155.03,41463.0,154.5704,154.7597,154.3811,154.4509,41463.0
2025-01-14 11:30:00,155.02,155.19,154.95,155.15,26917.0,154.4409,154.6103,154.3712,154.5704,26917.0
2025-01-14 11:35:00,155.12,155.14,154.88,154.88,32790.0,154.5405,154.5605,154.3014,154.3014,32790.0
2025-01-14 11:40:00,154.9,154.96,154.44,154.52,53115.0,154.3214,154.3811,153.8631,153.9428,53115.0
2025-01-14 11:45:00,154.52,154.68,154.38,154.59,42490.0,153.9428,154.1022,153.8033,154.0125,42490.0
2025-01-14 11:50:00,154.62,154.81,154.56,154.79,25852.0,154.0424,154.2317,153.9826,154.2118,25852.0
2025-01-14 11:55:00,154.76,154.86,154.4,154.4,37656.0,154.1819,154.2815,153.8232,153.8232,37656.0
2025-01-14 12:00:00,154.45,154.71,154.35,154.52,50412.0,153.873,154.1321,153.7734,153.9428,50412.0
2025-01-14 12:05:00,154.55,154.74,154.45,154.5,41980.0,153.9727,154.162,153.873,153.9229,41980.0
2025-01-14 12:10:00,154.53,154.77,154.52,154.68,43070.0,153.9527,154.1919,153.9428,154.1022,43070.0
2025-01-14 12:15:00,154.67,154.83,154.58,154.73,13447.0,154.0922,154.2516,154.0026,154.152,13447.0
2025-01-14 12:20:00,154.79,154.84,154.62,154.69,19019.0,154.2118,154.2616,154.0424,154.1122,19019.0
2025-01-14 12:25:00,154.71,154.87,154.67,154.82,10371.0,154.1321,154.2915,154.0922,154.2417,10371.0
2025-01-14 12:30:00,154.82,154.82,154.46,154.61,37762.0,154.2417,154.2417,153.883,154.0325,37762.0
2025-01-14 12:35:00,154.59,154.73,154.47,154.59,36684.0,154.0125,154.152,153.893,154.0125,36684.0
2025-01-14 12:40:00,154.62,154.75,154.47,154.66,39251.0,154.0424,154.1719,153.893,154.0823,39251.0
2025-01-14 12:45:00,154.7,154.73,154.49,154.62,16743.0,154.1221,154.152,153.9129,154.0424,16743.0
2025-01-14 12:50:00,154.64,154.76,154.59,154.64,22125.0,154.0623,154.1819,154.0125,154.0623,22125.0
2025-01-14 12:55:00,154.65,154.68,154.5,154.63,17523.0,154.0723,154.1022,153.9229,154.0524,17523.0
2025-01-14 13:00:00,154.61,154.77,154.59,154.74,20419.0,154.0325,154.1919,154.0125,154.162,20419.0
2025-01-14 13:05:00,154.74,154.85,154.66,154.83,23776.0,154.162,154.2716,154.0823,154.2516,23776.0
2025-01-14 13:10:00,154.81,154.95,154.79,154.9,10813.0,154.2317,154.3712,154.2118,154.3214,10813.0
2025-01-14 13:15:00,154.91,155.28,154.87,155.12,51877.0,154.3313,154.6999,154.2915,154.5405,51877.0
2025-01-14 13:20:00,155.12,155.27,155.08,155.19,45983.0,154.5405,154.69,154.5007,154.6103,45983.0
2025-01-14 13:25:00,155.2,155.43,155.2,155.32,24267.0,154.6202,154.8494,154.6202,154.7398,24267.0
2025-01-14 13:30:00,155.33,155.48,155.28,155.39,17922.0,154.7498,154.8992,154.6999,154.8095,17922.0
2025-01-14 13:35:00,155.43,155.64,155.4,155.62,34369.0,154.8494,155.0586,154.8195,155.0387,34369.0
2025-01-14 13:40:00,155.6,155.74,155.57,155.66,30436.0,155.0188,155.1582,154.9889,155.0785,30436.0
2025-01-14 13:45:00,155.63,155.8,155.5,155.78,23655.0,155.0486,155.218,154.9191,155.1981,23655.0
2025-01-14 13:50:00,155.79,156.01,155.77,155.96,18060.0,155.208,155.4272,155.1881,155.3774,18060.0
2025-01-14 13:55:00,155.98,156.06,155.93,156.03,21348.0,155.3973,155.477,155.3475,155.4471,21348.0
2025-01-14 14:00:00,156.02,156.06,155.87,155.97,18214.0,155.4372,155.477,155.2877,155.3874,18214.0
2025-01-14 14:05:00,155.97,156.16,155.85,156.12,32283.0,155.3874,155.5767,155.2678,155.5368,32283.0
2025-01-14 14:10:00,156.1,156.12,155.91,156.12,21728.0,155.5169,155.5368,155.3276,155.5368,21728.0
2025-01-14 14:15:00,156.05,156.24,156.0,156.04,20028.0,155.4671,155.6564,155.4173,155.4571,20028.0
2025-01-14 14:20:00,156.01,156.21,155.99,156.21,12520.0,155.4272,155.6265,155.4073,155.6265,12520.0
2025-01-14 14:25:00,156.21,156.27,156.08,156.09,72251.0,155.6265,155.6862,155.497,155.5069,72251.0
2025-01-14 14:30:00,156.12,156.27,155.94,156.22,19218.0,155.5368,155.6862,155.3575,155.6364,19218.0
2025-01-14 14:35:00,156.24,156.28,156.09,156.19,29211.0,155.6564,155.6962,155.5069,155.6065,29211.0
2025-01-14 14:40:00,156.19,156.26,156.08,156.14,39084.0,155.6065,155.6763,155.497,155.5567,39084.0
2025-01-14 14:45:00,156.14,156.15,156.03,156.11,21297.0,155.5567,155.5667,155.4471,155.5268,21297.0
2025-01-14 14:50:00,156.13,156.15,155.84,155.86,21526.0,155.5468,155.5667,155.2579,155.2778,21526.0
2025-01-14 14:55:00,155.76,155.8,155.58,155.58,71095.0,155.1782,155.218,154.9988,154.9988,71095.0
2025-01-14 15:00:00,155.6,155.73,155.11,155.18,33952.0,155.0188,155.1483,154.5306,154.6003,33952.0
2025-01-14 15:05:00,155.15,155.57,155.11,155.47,37104.0,154.5704,154.9889,154.5306,154.8892,37104.0
2025-01-14 15:10:00,155.45,155.59,155.36,155.39,52106.0,154.8693,155.0088,154.7796,154.8095,52106.0
2025-01-14 15:15:00,155.42,155.66,155.39,155.57,40011.0,154.8394,155.0785,154.8095,154.9889,40011.0
2025-01-14 15:20:00,155.61,155.9,155.51,155.86,51606.0,155.0287,155.3176,154.9291,155.2778,51606.0
2025-01-14 15:25:00,155.79,155.92,155.68,155.92,32018.0,155.208,155.3376,155.0985,155.3376,32018.0
2025-01-14 15:30:00,155.9,156.0,155.74,155.89,32523.0,155.3176,155.4173,155.1582,155.3077,32523.0
2025-01-14 15:35:00,155.89,156.03,155.79,155.85,28491.0,155.3077,155.4471,155.208,155.2678,28491.0
2025-01-14 15:40:00,155.87,156.16,155.8,156.14,44223.0,155.2877,155.5767,155.218,155.5567,44223.0
2025-01-14 15:45:00,156.13,156.32,156.09,156.18,70499.0,155.5468,155.7361,155.5069,155.5966,70499.0
2025-01-14 15:50:00,156.2,156.57,156.14,156.29,223209.0,155.6165,155.9851,155.5567,155.7062,223209.0
2025-01-14 15:55:00,156.25,156.46,156.16,156.32,604308.0,155.6663,155.8755,155.5767,155.7361,604308.0
2025-01-15 09:30:00,158.67,159.01,157.78,158.23,272194.0,158.0773,158.416,157.1906,157.6389,272194.0
2025-01-15 09:35:00,158.17,158.27,157.33,157.7,87825.0,157.5792,157.6788,156.7423,157.1109,87825.0
2025-01-15 09:40:00,157.69,158.21,157.53,157.9,37638.0,157.1009,157.619,156.9415,157.3102,37638.0
2025-01-15 09:45:00,157.91,158.56,157.67,158.47,71820.0,157.3201,157.9677,157.081,157.878,71820.0
2025-01-15 09:50:00,158.47,158.91,158.36,158.62,137580.0,157.878,158.3164,157.7684,158.0275,137580.0
2025-01-15 09:55:00,158.62,158.75,158.41,158.65,53439.0,158.0275,158.157,157.8183,158.0574,53439.0
2025-01-15 10:00:00,158.63,158.65,158.37,158.42,71402.0,158.0374,158.0574,157.7784,157.8282,71402.0
2025-01-15 10:05:00,158.42,158.91,158.41,158.84,69858.0,157.8282,158.3164,157.8183,158.2466,69858.0
2025-01-15 10:10:00,158.84,159.08,158.8,158.9,63639.0,158.2466,158.4858,158.2068,158.3064,63639.0
2025-01-15 10:15:00,158.92,159.15,158.87,159.11,100083.0,158.3264,158.5555,158.2765,158.5156,100083.0
2025-01-15 10:20:00,159.11,159.12,158.69,158.78,78883.0,158.5156,158.5256,158.0972,158.1869,78883.0
2025-01-15 10:25:00,158.72,159.13,158.71,158.99,69752.0,158.1271,158.5356,158.1171,158.3961,69752.0
2025-01-15 10:30:00,158.99,159.03,158.83,158.9,111906.0,158.3961,158.4359,158.2367,158.3064,111906.0
2025-01-15 10:35:00,158.9,158.94,158.26,158.34,105656.0,158.3064,158.3463,157.6688,157.7485,105656.0
2025-01-15 10:40:00,158.27,158.62,158.13,158.6,57847.0,157.6788,158.0275,157.5393,158.0075,57847.0
2025-01-15 10:45:00,158.6,158.65,158.38,158.47,67689.0,158.0075,158.0574,157.7884,157.878,67689.0
2025-01-15 10:50:00,158.47,158.74,158.38,158.73,52068.0,157.878,158.147,157.7884,158.1371,52068.0
2025-01-15 10:55:00,158.72,158.84,158.38,158.45,75406.0,158.1271,158.2466,157.7884,157.8581,75406.0
2025-01-15 11:00:00,158.47,158.68,158.39,158.54,39028.0,157.878,158.0872,157.7983,157.9478,39028.0
2025-01-15 11:05:00,158.54,158.58,158.18,158.42,83317.0,157.9478,157.9876,157.5891,157.8282,83317.0
2025-01-15 11:10:00,158.42,158.44,158.04,158.34,91095.0,157.8282,157.8481,157.4496,157.7485,91095.0
2025-01-15 11:15:00,158.39,158.68,158.33,158.62,32396.0,157.7983,158.0872,157.7386,158.0275,32396.0
2025-01-15 11:20:00,158.63,158.74,158.34,158.52,81777.0,158.0374,158.147,157.7485,157.9278,81777.0
2025-01-15 11:25:00,158.54,158.6,158.36,158.4,56048.0,157.9478,158.0075,157.7684,157.8083,56048.0
2025-01-15 11:30:00,158.34,158.37,157.36,157.6,66881.0,157.7485,157.7784,156.7722,157.0113,66881.0
2025-01-15 11:35:00,157.58,158.41,157.58,158.28,176460.0,156.9914,157.8183,156.9914,157.6887,176460.0
2025-01-15 11:40:00,158.26,158.37,157.93,157.94,58431.0,157.6688,157.7784,157.34,157.35,58431.0
2025-01-15 11:45:00,157.9,158.0,157.61,157.88,41259.0,157.3102,157.4098,157.0212,157.2902,41259.0
2025-01-15 11:50:00,157.88,157.92,157.66,157.89,46487.0,157.2902,157.3301,157.0711,157.3002,46487.0
2025-01-15 11:55:00,157.93,158.04,157.72,157.85,69536.0,157.34,157.4496,157.1308,157.2603,69536.0
2025-01-15 12:00:00,157.8,158.17,157.68,158.15,35943.0,157.2105,157.5792,157.091,157.5592,35943.0
2025-01-15 12:05:00,158.14,158.15,157.91,158.03,30161.0,157.5493,157.5592,157.3201,157.4397,30161.0
2025-01-15 12:10:00,158.0,158.27,158.0,158.19,45758.0,157.4098,157.6788,157.4098,157.5991,45758.0
2025-01-15 12:15:00,158.19,158.27,158.04,158.09,36072.0,157.5991,157.6788,157.4496,157.4995,36072.0
2025-01-15 12:20:00,158.08,158.16,157.9,157.99,30130.0,157.4895,157.5692,157.3102,157.3998,30130.0
2025-01-15 12:25:00,157.98,158.02,157.76,157.91,40757.0,157.3899,157.4297,157.1707,157.3201,40757.0
2025-01-15 12:30:00,157.89,158.02,157.86,157.92,16996.0,157.3002,157.4297,157.2703,157.3301,16996.0
2025-01-15 12:35:00,157.93,157.99,157.83,157.9,30846.0,157.34,157.3998,157.2404,157.3102,30846.0
2025-01-15 12:40:00,157.9,158.02,157.85,157.89,24788.0,157.3102,157.4297,157.2603,157.3002,24788.0
2025-01-15 12:45:00,157.89,157.95,157.82,157.93,19193.0,157.3002,157.36,157.2305,157.34,19193.0
2025-01-15 12:50:00,157.93,157.93,157.71,157.88,20958.0,157.34,157.34,157.1209,157.2902,20958.0
2025-01-15 12:55:00,157.87,157.87,157.53,157.6,26724.0,157.2803,157.2803,156.9415,157.0113,26724.0
2025-01-15 13:00:00,157.63,157.91,157.63,157.84,27197.0,157.0412,157.3201,157.0412,157.2504,27197.0
2025-01-15 13:05:00,157.84,157.94,157.73,157.9,108324.0,157.2504,157.35,157.1408,157.3102,108324.0
2025-01-15 13:10:00,157.9,157.9,157.64,157.72,18508.0,157.3102,157.3102,157.0511,157.1308,18508.0
2025-01-15 13:15:00,157.72,157.75,157.61,157.73,26085.0,157.1308,157.1607,157.0212,157.1408,26085.0
2025-01-15 13:20:00,157.75,157.81,157.5,157.54,34692.0,157.1607,157.2205,156.9117,156.9515,34692.0
2025-01-15 13:25:00,157.54,157.55,157.38,157.42,22003.0,156.9515,156.9615,156.7921,156.832,22003.0
2025-01-15 13:30:00,157.42,157.52,157.32,157.32,33069.0,156.832,156.9316,156.7323,156.7323,33069.0
2025-01-15 13:35:00,157.34,157.53,157.26,157.53,39022.0,156.7523,156.9415,156.6726,156.9415,39022.0
2025-01-15 13:40:00,157.52,157.9,157.47,157.87,32887.0,156.9316,157.3102,156.8818,157.2803,32887.0
2025-01-15 13:45:00,157.86,157.89,157.67,157.72,27473.0,157.2703,157.3002,157.081,157.1308,27473.0
2025-01-15 13:50:00,157.74,157.91,157.7,157.91,25932.0,157.1508,157.3201,157.1109,157.3201,25932.0
2025-01-15 13:55:00,157.91,157.98,157.84,157.89,31147.0,157.3201,157.3899,157.2504,157.3002,31147.0
2025-01-15 14:00:00,157.93,157.99,157.86,157.86,27421.0,157.34,157.3998,157.2703,157.2703,27421.0
2025-01-15 14:05:00,157.87,157.97,157.81,157.83,40963.0,157.2803,157.3799,157.2205,157.2404,40963.0
2025-01-15 14:10:00,157.83,158.0,157.81,157.97,27622.0,157.2404,157.4098,157.2205,157.3799,27622.0
2025-01-15 14:15:00,157.97,158.06,157.88,158.04,93775.0,157.3799,157.4696,157.2902,157.4496,93775.0
2025-01-15 14:20:00,158.04,158.43,158.04,158.42,25756.0,157.4496,157.8382,157.4496,157.8282,25756.0
2025-01-15 14:25:00,158.41,158.68,158.38,158.65,30501.0,157.8183,158.0872,157.7884,158.0574,30501.0
2025-01-15 14:30:00,158.67,158.68,158.55,158.58,24653.0,158.0773,158.0872,157.9577,157.9876,24653.0
2025-01-15 14:35:00,158.58,158.59,158.48,158.57,17421.0,157.9876,157.9976,157.888,157.9777,17421.0
2025-01-15 14:40:00,158.56,158.62,158.34,158.47,298580.0,157.9677,158.0275,157.7485,157.878,298580.0
2025-01-15 14:45:00,158.47,158.56,158.32,158.33,18790.0,157.878,157.9677,157.7286,157.7386,18790.0
2025-01-15 14:50:00,158.33,158.55,158.23,158.44,31847.0,157.7386,157.9577,157.6389,157.8481,31847.0
2025-01-15 14:55:00,158.45,158.47,158.37,158.4,20882.0,157.8581,157.878,157.7784,157.8083,20882.0
2025-01-15 15:00:00,158.4,158.54,158.21,158.21,22345.0,157.8083,157.9478,157.619,157.619,22345.0
2025-01-15 15:05:00,158.21,158.24,158.02,158.14,63003.0,157.619,157.6489,157.4297,157.5493,63003.0
2025-01-15 15:10:00,158.12,158.23,158.11,158.23,27803.0,157.5293,157.6389,157.5194,157.6389,27803.0
2025-01-15 15:15:00,158.24,158.31,158.16,158.24,34775.0,157.6489,157.7186,157.5692,157.6489,34775.0
2025-01-15 15:20:00,158.25,158.53,158.24,158.48,42368.0,157.6589,157.9378,157.6489,157.888,42368.0
2025-01-15 15:25:00,158.48,158.57,158.43,158.47,50252.0,157.888,157.9777,157.8382,157.878,50252.0
2025-01-15 15:30:00,158.47,158.5,158.32,158.42,44789.0,157.878,157.9079,157.7286,157.8282,44789.0
2025-01-15 15:35:00,158.4,158.56,158.27,158.56,124139.0,157.8083,157.9677,157.6788,157.9677,124139.0
2025-01-15 15:40:00,158.58,158.63,158.41,158.47,78695.0,157.9876,158.0374,157.8183,157.878,78695.0
2025-01-15 15:45:00,158.46,158.64,158.41,158.51,97759.0,157.8681,158.0474,157.8183,157.9179,97759.0
2025-01-15 15:50:00,158.45,158.69,158.32,158.38,170844.0,157.8581,158.0972,157.7286,157.7884,170844.0
2025-01-15 15:55:00,158.39,158.46,158.2,158.29,373093.0,157.7983,157.8681,157.609,157.6987,373093.0
2025-01-16 09:30:00,160.15,160.39,159.06,159.27,298474.0,159.5518,159.7909,158.4658,158.675,298474.0
2025-01-16 09:35:00,159.3,160.07,159.1,159.69,107884.0,158.7049,159.4721,158.5057,159.0935,107884.0
2025-01-16 09:40:00,159.83,160.01,158.82,158.84,106203.0,159.233,159.4123,158.2267,158.2466,106203.0
2025-01-16 09:45:00,158.86,158.96,158.41,158.53,81728.0,158.2666,158.3662,157.8183,157.9378,81728.0
2025-01-16 09:50:00,158.52,159.15,158.47,159.05,78788.0,157.9278,158.5555,157.878,158.4559,78788.0
2025-01-16 09:55:00,159.05,159.3,158.9,159.06,79777.0,158.4559,158.7049,158.3064,158.4658,79777.0
2025-01-16 10:00:00,159.06,159.53,158.91,159.42,111997.0,158.4658,158.9341,158.3164,158.8245,111997.0
2025-01-16 10:05:00,159.52,160.13,159.45,159.93,42885.0,158.9241,159.5318,158.8544,159.3326,42885.0
2025-01-16 10:10:00,159.94,160.03,159.54,159.59,47186.0,159.3425,159.4322,158.944,158.9938,47186.0
2025-01-16 10:15:00,159.65,160.03,159.65,159.81,53870.0,159.0536,159.4322,159.0536,159.213,53870.0
2025-01-16 10:20:00,159.81,160.11,159.71,160.06,67938.0,159.213,159.5119,159.1134,159.4621,67938.0
2025-01-16 10:25:00,160.05,160.13,159.77,160.0,54562.0,159.4521,159.5318,159.1732,159.4023,54562.0
2025-01-16 10:30:00,160.04,160.34,159.86,160.01,328015.0,159.4422,159.741,159.2628,159.4123,328015.0
2025-01-16 10:35:00,160.0,160.37,159.94,160.28,33776.0,159.4023,159.7709,159.3425,159.6813,33776.0
2025-01-16 10:40:00,160.27,160.32,159.95,160.27,49484.0,159.6713,159.7211,159.3525,159.6713,49484.0
2025-01-16 10:45:00,160.27,160.36,159.93,160.24,68794.0,159.6713,159.761,159.3326,159.6414,68794.0
2025-01-16 10:50:00,160.26,160.54,160.23,160.37,43157.0,159.6613,159.9403,159.6315,159.7709,43157.0
2025-01-16 10:55:00,160.34,160.66,160.3,160.54,63214.0,159.741,160.0599,159.7012,159.9403,63214.0
2025-01-16 11:00:00,160.52,160.99,160.32,160.94,109167.0,159.9204,160.3886,159.7211,160.3388,109167.0
2025-01-16 11:05:00,160.94,161.0,160.5,160.73,73536.0,160.3388,160.3986,159.9004,160.1296,73536.0
2025-01-16 11:10:00,160.75,160.86,160.52,160.55,43328.0,160.1495,160.2591,159.9204,159.9503,43328.0
2025-01-16 11:15:00,160.53,160.9,160.34,160.9,34709.0,159.9303,160.299,159.741,160.299,34709.0
2025-01-16 11:20:00,160.87,161.05,160.61,160.94,52061.0,160.2691,160.4484,160.01,160.3388,52061.0
2025-01-16 11:25:00,160.95,161.21,160.65,161.2,577627.0,160.3488,160.6078,160.0499,160.5978,577627.0
2025-01-16 11:30:00,161.17,161.5,161.0,161.27,44930.0,160.5679,160.8967,160.3986,160.6676,44930.0
2025-01-16 11:35:00,161.27,161.33,160.86,161.16,51331.0,160.6676,160.7273,160.2591,160.558,51331.0
2025-01-16 11:40:00,161.2,161.24,160.75,160.92,24650.0,160.5978,160.6377,160.1495,160.3189,24650.0
2025-01-16 11:45:00,160.97,161.09,160.75,160.95,33420.0,160.3687,160.4882,160.1495,160.3488,33420.0
2025-01-16 11:50:00,160.92,160.98,160.7,160.73,40498.0,160.3189,160.3787,160.0997,160.1296,40498.0
2025-01-16 11:55:00,160.73,161.0,160.63,160.97,36145.0,160.1296,160.3986,160.03,160.3687,36145.0
2025-01-16 12:00:00,160.92,161.0,160.68,160.99,35441.0,160.3189,160.3986,160.0798,160.3886,35441.0
2025-01-16 12:05:00,160.94,161.0,160.71,160.73,15284.0,160.3388,160.3986,160.1097,160.1296,15284.0
2025-01-16 12:10:00,160.72,160.8,160.64,160.7,15242.0,160.1196,160.1993,160.0399,160.0997,15242.0
2025-01-16 12:15:00,160.69,160.69,160.41,160.47,25388.0,160.0897,160.0897,159.8108,159.8706,25388.0
2025-01-16 12:20:00,160.48,160.5,160.25,160.49,31475.0,159.8805,159.9004,159.6514,159.8905,31475.0
2025-01-16 12:25:00,160.49,160.72,160.44,160.67,34732.0,159.8905,160.1196,159.8407,160.0698,34732.0
2025-01-16 12:30:00,160.67,160.67,160.38,160.41,33582.0,160.0698,160.0698,159.7809,159.8108,33582.0
2025-01-16 12:35:00,160.43,160.43,160.11,160.17,64575.0,159.8307,159.8307,159.5119,159.5717,64575.0
2025-01-16 12:40:00,160.17,160.28,160.13,160.24,38891.0,159.5717,159.6813,159.5318,159.6414,38891.0
2025-01-16 12:45:00,160.24,160.38,160.21,160.25,119017.0,159.6414,159.7809,159.6115,159.6514,119017.0
2025-01-16 12:50:00,160.24,160.39,160.22,160.38,44315.0,159.6414,159.7909,159.6215,159.7809,44315.0
2025-01-16 12:55:00,160.39,160.43,160.22,160.27,21528.0,159.7909,159.8307,159.6215,159.6713,21528.0
2025-01-16 13:00:00,160.31,160.42,160.2,160.34,25105.0,159.7112,159.8207,159.6016,159.741,25105.0
2025-01-16 13:05:00,160.37,160.43,160.21,160.38,16622.0,159.7709,159.8307,159.6115,159.7809,16622.0
2025-01-16 13:10:00,160.38,160.49,160.18,160.28,34633.0,159.7809,159.8905,159.5816,159.6813,34633.0
2025-01-16 13:15:00,160.3,160.33,160.13,160.24,21926.0,159.7012,159.7311,159.5318,159.6414,21926.0
2025-01-16 13:20:00,160.24,160.34,160.19,160.27,15537.0,159.6414,159.741,159.5916,159.6713,15537.0
2025-01-16 13:25:00,160.25,160.3,160.15,160.23,30448.0,159.6514,159.7012,159.5518,159.6315,30448.0
2025-01-16 13:30:00,160.2,160.32,160.07,160.13,80544.0,159.6016,159.7211,159.4721,159.5318,80544.0
2025-01-16 13:35:00,160.12,160.2,159.98,160.17,64162.0,159.5219,159.6016,159.3824,159.5717,64162.0
2025-01-16 13:40:00,160.17,160.27,160.17,160.2,35081.0,159.5717,159.6713,159.5717,159.6016,35081.0
2025-01-16 13:45:00,160.2,160.24,159.98,160.11,68297.0,159.6016,159.6414,159.3824,159.5119,68297.0
2025-01-16 13:50:00,160.12,160.17,160.05,160.09,26314.0,159.5219,159.5717,159.4521,159.492,26314.0
2025-01-16 13:55:00,160.09,160.09,159.63,159.99,183758.0,159.492,159.492,159.0337,159.3924,183758.0
2025-01-16 14:00:00,159.99,160.02,159.6,159.89,95242.0,159.3924,159.4222,159.0038,159.2927,95242.0
2025-01-16 14:05:00,159.88,160.04,159.84,159.87,44945.0,159.2828,159.4422,159.2429,159.2728,44945.0
2025-01-16 14:10:00,159.87,159.88,159.67,159.76,29829.0,159.2728,159.2828,159.0735,159.1632,29829.0
2025-01-16 14:15:00,159.74,159.88,159.73,159.88,24473.0,159.1433,159.2828,159.1333,159.2828,24473.0
2025-01-16 14:20:00,159.91,159.94,159.71,159.75,30726.0,159.3127,159.3425,159.1134,159.1532,30726.0
2025-01-16 14:25:00,159.76,159.94,159.75,159.86,34703.0,159.1632,159.3425,159.1532,159.2628,34703.0
2025-01-16 14:30:00,159.82,159.84,159.74,159.75,30873.0,159.223,159.2429,159.1433,159.1532,30873.0
2025-01-16 14:35:00,159.8,159.81,159.73,159.76,38983.0,159.2031,159.213,159.1333,159.1632,38983.0
2025-01-16 14:40:00,159.74,159.75,159.48,159.6,46985.0,159.1433,159.1532,158.8843,159.0038,46985.0
2025-01-16 14:45:00,159.56,159.82,159.48,159.82,42581.0,158.964,159.223,158.8843,159.223,42581.0
2025-01-16 14:50:00,159.78,159.8,159.48,159.58,54672.0,159.1831,159.2031,158.8843,158.9839,54672.0
2025-01-16 14:55:00,159.59,159.98,159.55,159.94,45164.0,158.9938,159.3824,158.954,159.3425,45164.0
2025-01-16 15:00:00,159.94,160.0,159.73,159.78,56878.0,159.3425,159.4023,159.1333,159.1831,56878.0
2025-01-16 15:05:00,159.82,159.84,159.65,159.75,24645.0,159.223,159.2429,159.0536,159.1532,24645.0
2025-01-16 15:10:00,159.76,159.78,159.69,159.71,41396.0,159.1632,159.1831,159.0935,159.1134,41396.0
2025-01-16 15:15:00,159.71,159.92,159.69,159.76,66906.0,159.1134,159.3226,159.0935,159.1632,66906.0
2025-01-16 15:20:00,159.76,159.76,159.49,159.67,47736.0,159.1632,159.1632,158.8942,159.0735,47736.0
2025-01-16 15:25:00,159.68,159.91,159.63,159.81,81914.0,159.0835,159.3127,159.0337,159.213,81914.0
2025-01-16 15:30:00,159.81,159.98,159.8,159.91,93992.0,159.213,159.3824,159.2031,159.3127,93992.0
2025-01-16 15:35:00,159.9,159.92,159.69,159.69,94940.0,159.3027,159.3226,159.0935,159.0935,94940.0
2025-01-16 15:40:00,159.7,159.92,159.58,159.91,86621.0,159.1034,159.3226,158.9839,159.3127,86621.0
2025-01-16 15:45:00,159.9,160.01,159.53,159.56,377067.0,159.3027,159.4123,158.9341,158.964,377067.0
2025-01-16 15:50:00,159.52,159.97,159.34,159.83,143726.0,158.9241,159.3724,158.7448,159.233,143726.0
2025-01-16 15:55:00,159.84,159.84,159.51,159.58,351077.0,159.2429,159.2429,158.9141,158.9839,351077.0
2025-01-17 09:30:00,161.77,162.91,161.29,162.48,1174237.0,161.1657,162.3014,160.6875,161.8731,1174237.0
2025-01-17 09:35:00,162.47,163.16,162.4,162.52,114631.0,161.8631,162.5505,161.7934,161.9129,114631.0
2025-01-17 09:40:00,162.53,162.69,161.95,162.0,81947.0,161.9229,162.0823,161.345,161.3948,81947.0
2025-01-17 09:45:00,162.08,162.53,162.07,162.43,112513.0,161.4745,161.9229,161.4646,161.8232,112513.0
2025-01-17 09:50:00,162.43,162.5,161.97,162.36,105509.0,161.8232,161.893,161.365,161.7535,105509.0
2025-01-17 09:55:00,162.39,162.59,162.04,162.27,126170.0,161.7834,161.9826,161.4347,161.6638,126170.0
2025-01-17 10:00:00,162.21,162.24,161.58,162.19,145696.0,161.6041,161.6339,160.9764,161.5841,145696.0
2025-01-17 10:05:00,162.19,162.44,161.97,162.03,96712.0,161.5841,161.8332,161.365,161.4247,96712.0
2025-01-17 10:10:00,162.06,162.3,161.88,162.06,840952.0,161.4546,161.6937,161.2753,161.4546,840952.0
2025-01-17 10:15:00,162.02,162.02,161.58,161.8,43348.0,161.4148,161.4148,160.9764,161.1956,43348.0
2025-01-17 10:20:00,161.82,161.92,161.5,161.91,39628.0,161.2155,161.3151,160.8967,161.3052,39628.0
2025-01-17 10:25:00,161.92,162.05,161.6,161.88,49468.0,161.3151,161.4447,160.9963,161.2753,49468.0
2025-01-17 10:30:00,161.9,162.02,161.73,161.81,45015.0,161.2952,161.4148,161.1259,161.2056,45015.0
2025-01-17 10:35:00,161.81,162.19,161.76,162.15,32280.0,161.2056,161.5841,161.1557,161.5443,32280.0
2025-01-17 10:40:00,162.18,162.39,161.91,161.91,44170.0,161.5742,161.7834,161.3052,161.3052,44170.0
2025-01-17 10:45:00,161.91,162.27,161.78,162.2,40416.0,161.3052,161.6638,161.1757,161.5941,40416.0
2025-01-17 10:50:00,162.26,162.26,161.94,162.13,19362.0,161.6539,161.6539,161.3351,161.5244,19362.0
2025-01-17 10:55:00,162.12,162.22,161.86,162.07,25600.0,161.5144,161.614,161.2554,161.4646,25600.0
2025-01-17 11:00:00,162.0,162.18,161.77,162.01,639477.0,161.3948,161.5742,161.1657,161.4048,639477.0
2025-01-17 11:05:00,162.08,162.23,161.86,161.93,63616.0,161.4745,161.624,161.2554,161.3251,63616.0
2025-01-17 11:10:00,161.99,162.08,161.89,161.96,33559.0,161.3849,161.4745,161.2853,161.355,33559.0
2025-01-17 11:15:00,161.96,162.14,161.9,162.13,43434.0,161.355,161.5343,161.2952,161.5244,43434.0
2025-01-17 11:20:00,162.11,162.25,162.01,162.2,29950.0,161.5044,161.6439,161.4048,161.5941,29950.0
2025-01-17 11:25:00,162.25,162.44,162.22,162.37,54573.0,161.6439,161.8332,161.614,161.7635,54573.0
2025-01-17 11:30:00,162.38,162.44,162.0,162.18,52326.0,161.7734,161.8332,161.3948,161.5742,52326.0
2025-01-17 11:35:00,162.19,162.43,162.19,162.39,24543.0,161.5841,161.8232,161.5841,161.7834,24543.0
2025-01-17 11:40:00,162.39,162.51,162.23,162.23,22003.0,161.7834,161.9029,161.624,161.624,22003.0
2025-01-17 11:45:00,162.25,162.36,162.16,162.26,19573.0,161.6439,161.7535,161.5542,161.6539,19573.0
2025-01-17 11:50:00,162.24,162.25,161.98,162.08,18696.0,161.6339,161.6439,161.3749,161.4745,18696.0
2025-01-17 11:55:00,161.98,162.1,161.98,162.06,25132.0,161.3749,161.4945,161.3749,161.4546,25132.0
2025-01-17 12:00:00,162.08,162.09,161.94,162.03,36634.0,161.4745,161.4845,161.3351,161.4247,36634.0
2025-01-17 12:05:00,162.0,162.21,161.93,161.99,35109.0,161.3948,161.6041,161.3251,161.3849,35109.0
2025-01-17 12:10:00,162.04,162.1,161.94,162.04,28671.0,161.4347,161.4945,161.3351,161.4347,28671.0
2025-01-17 12:15:00,161.97,162.21,161.97,162.2,17386.0,161.365,161.6041,161.365,161.5941,17386.0
2025-01-17 12:20:00,162.19,162.38,162.14,162.28,24353.0,161.5841,161.7734,161.5343,161.6738,24353.0
2025-01-17 12:25:00,162.23,162.3,162.12,162.19,16679.0,161.624,161.6937,161.5144,161.5841,16679.0
2025-01-17 12:30:00,162.18,162.24,162.14,162.24,16828.0,161.5742,161.6339,161.5343,161.6339,16828.0
2025-01-17 12:35:00,162.27,162.35,162.08,162.28,52031.0,161.6638,161.7435,161.4745,161.6738,52031.0
2025-01-17 12:40:00,162.3,162.43,162.26,162.38,34489.0,161.6937,161.8232,161.6539,161.7734,34489.0
2025-01-17 12:45:00,162.38,162.71,162.34,162.56,38655.0,161.7734,162.1022,161.7336,161.9528,38655.0
2025-01-17 12:50:00,162.54,162.56,162.4,162.44,37895.0,161.9328,161.9528,161.7934,161.8332,37895.0
2025-01-17 12:55:00,162.44,162.44,162.09,162.11,47407.0,161.8332,161.8332,161.4845,161.5044,47407.0
2025-01-17 13:00:00,162.06,162.15,161.97,162.01,47910.0,161.4546,161.5443,161.365,161.4048,47910.0
2025-01-17 13:05:00,162.05,162.15,162.01,162.11,21362.0,161.4447,161.5443,161.4048,161.5044,21362.0
2025-01-17 13:10:00,162.14,162.14,161.93,162.03,350469.0,161.5343,161.5343,161.3251,161.4247,350469.0
2025-01-17 13:15:00,162.06,162.24,161.96,162.03,65376.0,161.4546,161.6339,161.355,161.4247,65376.0
2025-01-17 13:20:00,162.0,162.06,161.91,162.0,67349.0,161.3948,161.4546,161.3052,161.3948,67349.0
2025-01-17 13:25:00,162.0,162.06,161.86,161.95,70371.0,161.3948,161.4546,161.2554,161.345,70371.0
2025-01-17 13:30:00,161.96,162.05,161.65,161.73,58259.0,161.355,161.4447,161.0462,161.1259,58259.0
2025-01-17 13:35:00,161.76,161.96,161.73,161.96,22973.0,161.1557,161.355,161.1259,161.355,22973.0
2025-01-17 13:40:00,161.84,161.97,161.83,161.92,29309.0,161.2354,161.365,161.2255,161.3151,29309.0
2025-01-17 13:45:00,161.92,162.0,161.88,161.89,25814.0,161.3151,161.3948,161.2753,161.2853,25814.0
2025-01-17 13:50:00,161.94,161.94,161.77,161.84,41625.0,161.3351,161.3351,161.1657,161.2354,41625.0
2025-01-17 13:55:00,161.83,161.87,161.61,161.67,13623.0,161.2255,161.2653,161.0063,161.0661,13623.0
2025-01-17 14:00:00,161.67,161.73,161.63,161.68,13113.0,161.0661,161.1259,161.0262,161.076,13113.0
2025-01-17 14:05:00,161.67,161.82,161.64,161.71,21907.0,161.0661,161.2155,161.0362,161.1059,21907.0
2025-01-17 14:10:00,161.69,161.88,161.69,161.84,15258.0,161.086,161.2753,161.086,161.2354,15258.0
2025-01-17 14:15:00,161.88,161.88,161.56,161.59,23789.0,161.2753,161.2753,160.9565,160.9864,23789.0
2025-01-17 14:20:00,161.59,161.78,161.53,161.58,30581.0,160.9864,161.1757,160.9266,160.9764,30581.0
2025-01-17 14:25:00,161.53,161.69,161.46,161.52,30948.0,160.9266,161.086,160.8569,160.9166,30948.0
2025-01-17 14:30:00,161.53,161.59,161.45,161.56,26082.0,160.9266,160.9864,160.8469,160.9565,26082.0
2025-01-17 14:35:00,161.59,161.59,161.32,161.46,37546.0,160.9864,160.9864,160.7174,160.8569,37546.0
2025-01-17 14:40:00,161.46,161.5,161.21,161.28,22561.0,160.8569,160.8967,160.6078,160.6775,22561.0
2025-01-17 14:45:00,161.31,161.47,161.31,161.37,17834.0,160.7074,160.8668,160.7074,160.7672,17834.0
2025-01-17 14:50:00,161.41,161.41,161.13,161.23,26166.0,160.807,160.807,160.5281,160.6277,26166.0
2025-01-17 14:55:00,161.21,161.3,161.13,161.29,32281.0,160.6078,160.6975,160.5281,160.6875,32281.0
2025-01-17 15:00:00,161.29,161.29,161.05,161.09,51423.0,160.6875,160.6875,160.4484,160.4882,51423.0
2025-01-17 15:05:00,161.09,161.19,160.86,161.17,71144.0,160.4882,160.5879,160.2591,160.5679,71144.0
2025-01-17 15:10:00,161.14,161.24,161.0,161.04,28833.0,160.5381,160.6377,160.3986,160.4384,28833.0
2025-01-17 15:15:00,161.06,161.07,160.83,160.97,43722.0,160.4584,160.4683,160.2292,160.3687,43722.0
2025-01-17 15:20:00,160.93,161.1,160.91,161.08,29653.0,160.3288,160.4982,160.3089,160.4783,29653.0
2025-01-17 15:25:00,161.08,161.09,160.89,161.04,33681.0,160.4783,160.4882,160.289,160.4384,33681.0
2025-01-17 15:30:00,161.04,161.18,161.01,161.12,44761.0,160.4384,160.5779,160.4085,160.5181,44761.0
2025-01-17 15:35:00,161.13,161.24,161.0,161.0,44065.0,160.5281,160.6377,160.3986,160.3986,44065.0
2025-01-17 15:40:00,161.04,161.06,160.81,160.92,86111.0,160.4384,160.4584,160.2093,160.3189,86111.0
2025-01-17 15:45:00,160.92,161.13,160.76,160.79,111502.0,160.3189,160.5281,160.1595,160.1894,111502.0
2025-01-17 15:50:00,160.76,161.18,160.75,161.08,102317.0,160.1595,160.5779,160.1495,160.4783,102317.0
2025-01-17 15:55:00,161.08,161.19,160.54,161.02,367928.0,160.4783,160.5879,159.9403,160.4185,367928.0
2025-01-21 09:30:00,163.87,164.68,163.5,164.22,309370.0,163.2579,164.0648,162.8892,163.6066,309370.0
2025-01-21 09:35:00,164.31,165.31,164.26,165.14,177312.0,163.6962,164.6925,163.6464,164.5231,177312.0
2025-01-21 09:40:00,165.11,165.11,164.0,164.41,138083.0,164.4932,164.4932,163.3874,163.7958,138083.0
2025-01-21 09:45:00,164.45,165.08,164.4,164.84,134238.0,163.8357,164.4633,163.7859,164.2242,134238.0
2025-01-21 09:50:00,164.79,165.33,164.13,164.29,89706.0,164.1744,164.7124,163.5169,163.6763,89706.0
2025-01-21 09:55:00,164.3,164.8,164.27,164.28,67633.0,163.6863,164.1844,163.6564,163.6663,67633.0
2025-01-21 10:00:00,164.45,164.45,163.65,163.69,81926.0,163.8357,163.8357,163.0387,163.0785,81926.0
2025-01-21 10:05:00,163.81,163.83,163.45,163.59,84036.0,163.1981,163.218,162.8394,162.9789,84036.0
2025-01-21 10:10:00,163.58,163.78,163.37,163.47,71970.0,162.9689,163.1682,162.7597,162.8594,71970.0
2025-01-21 10:15:00,163.47,163.79,163.41,163.72,67456.0,162.8594,163.1782,162.7996,163.1084,67456.0
2025-01-21 10:20:00,163.73,163.8,163.63,163.66,101748.0,163.1184,163.1881,163.0188,163.0486,101748.0
2025-01-21 10:25:00,163.67,163.75,163.56,163.57,75539.0,163.0586,163.1383,162.949,162.959,75539.0
2025-01-21 10:30:00,163.59,163.75,163.36,163.46,83239.0,162.9789,163.1383,162.7498,162.8494,83239.0
2025-01-21 10:35:00,163.41,163.54,163.0,163.08,58764.0,162.7996,162.9291,162.3911,162.4708,58764.0
2025-01-21 10:40:00,163.08,163.24,163.05,163.05,41288.0,162.4708,162.6302,162.4409,162.4409,41288.0
2025-01-21 10:45:00,163.05,163.16,162.75,162.98,33103.0,162.4409,162.5505,162.142,162.3712,33103.0
2025-01-21 10:50:00,162.98,163.33,162.98,163.06,78537.0,162.3712,162.7199,162.3712,162.4509,78537.0
2025-01-21 10:55:00,163.05,163.47,162.98,163.31,56981.0,162.4409,162.8594,162.3712,162.7,56981.0
2025-01-21 11:00:00,163.29,163.32,163.09,163.27,39251.0,162.68,162.7099,162.4808,162.6601,39251.0
2025-01-21 11:05:00,163.22,163.6,163.18,163.32,93374.0,162.6103,162.9889,162.5704,162.7099,93374.0
2025-01-21 11:10:00,163.3,163.38,163.02,163.06,45127.0,162.69,162.7697,162.411,162.4509,45127.0
2025-01-21 11:15:00,163.06,163.15,162.96,163.01,47747.0,162.4509,162.5405,162.3513,162.4011,47747.0
2025-01-21 11:20:00,163.05,163.25,162.95,163.06,56462.0,162.4409,162.6402,162.3413,162.4509,56462.0
2025-01-21 11:25:00,163.06,163.19,162.99,163.04,21033.0,162.4509,162.5804,162.3811,162.431,21033.0
2025-01-21 11:30:00,162.99,163.11,162.98,163.01,24918.0,162.3811,162.5007,162.3712,162.4011,24918.0
2025-01-21 11:35:00,163.02,163.2,162.88,162.95,29177.0,162.411,162.5904,162.2716,162.3413,29177.0
2025-01-21 11:40:00,162.95,163.1,162.88,162.93,41579.0,162.3413,162.4907,162.2716,162.3214,41579.0
2025-01-21 11:45:00,162.91,163.13,162.85,163.09,19554.0,162.3014,162.5206,162.2417,162.4808,19554.0
2025-01-21 11:50:00,163.09,163.6,163.06,163.53,32797.0,162.4808,162.9889,162.4509,162.9191,32797.0
2025-01-21 11:55:00,163.55,163.61,163.36,163.5,76107.0,162.9391,162.9988,162.7498,162.8892,76107.0
2025-01-21 12:00:00,163.48,163.62,163.31,163.62,25995.0,162.8693,163.0088,162.7,163.0088,25995.0
2025-01-21 12:05:00,163.62,163.66,163.27,163.27,40169.0,163.0088,163.0486,162.6601,162.6601,40169.0
2025-01-21 12:10:00,163.29,163.35,163.21,163.22,26493.0,162.68,162.7398,162.6003,162.6103,26493.0
2025-01-21 12:15:00,163.27,163.35,163.21,163.25,36209.0,162.6601,162.7398,162.6003,162.6402,36209.0
2025-01-21 12:20:00,163.28,163.6,163.25,163.53,35775.0,162.6701,162.9889,162.6402,162.9191,35775.0
2025-01-21 12:25:00,163.55,163.99,163.5,163.96,34718.0,162.9391,163.3774,162.8892,163.3475,34718.0
2025-01-21 12:30:00,163.97,164.23,163.96,164.0,51615.0,163.3575,163.6165,163.3475,163.3874,51615.0
2025-01-21 12:35:00,164.03,164.07,163.86,163.87,58491.0,163.4173,163.4571,163.2479,163.2579,58491.0
2025-01-21 12:40:00,163.92,166.55,163.88,166.1,688577.0,163.3077,165.9278,163.2678,165.4795,688577.0
2025-01-21 12:45:00,166.0,168.97,165.78,168.83,1707566.0,165.3799,168.3388,165.1607,168.1993,1707566.0
2025-01-21 12:50:00,168.77,170.0,168.0,169.83,1820452.0,168.1396,169.365,167.3724,169.1956,1820452.0
2025-01-21 12:55:00,169.7,170.95,168.88,170.31,1273046.0,169.0661,170.3114,168.2491,169.6738,1273046.0
2025-01-21 13:00:00,170.39,170.69,169.06,169.45,835529.0,169.7535,170.0524,168.4285,168.817,835529.0
2025-01-21 13:05:00,169.45,170.69,169.06,170.2,619906.0,168.817,170.0524,168.4285,169.5642,619906.0
2025-01-21 13:10:00,170.2,171.61,170.05,170.06,872941.0,169.5642,170.9689,169.4148,169.4247,872941.0
2025-01-21 13:15:00,170.09,171.88,170.08,170.75,427932.0,169.4546,171.2379,169.4447,170.1122,427932.0
2025-01-21 13:20:00,170.84,171.24,170.1,171.16,502961.0,170.2018,170.6003,169.4646,170.5206,502961.0
2025-01-21 13:25:00,171.17,171.3,169.82,170.74,492509.0,170.5306,170.6601,169.1856,170.1022,492509.0
2025-01-21 13:30:00,170.88,171.16,170.05,170.14,288690.0,170.2417,170.5206,169.4148,169.5044,288690.0
2025-01-21 13:35:00,170.09,170.87,170.09,170.62,280359.0,169.4546,170.2317,169.4546,169.9826,280359.0
2025-01-21 13:40:00,170.62,171.21,170.22,170.96,337018.0,169.9826,170.5704,169.5841,170.3214,337018.0
2025-01-21 13:45:00,171.02,171.38,170.75,171.15,175952.0,170.3812,170.7398,170.1122,170.5107,175952.0
2025-01-21 13:50:00,171.15,171.71,171.06,171.67,167927.0,170.5107,171.0686,170.421,171.0287,167927.0
2025-01-21 13:55:00,171.67,171.79,171.41,171.63,170573.0,171.0287,171.1483,170.7697,170.9889,170573.0
2025-01-21 14:00:00,171.67,171.82,170.68,170.87,196537.0,171.0287,171.1782,170.0424,170.2317,196537.0
2025-01-21 14:05:00,170.82,171.49,170.7,171.35,204264.0,170.1819,170.8494,170.0623,170.7099,204264.0
2025-01-21 14:10:00,171.36,171.47,170.55,170.99,259800.0,170.7199,170.8295,169.9129,170.3513,259800.0
2025-01-21 14:15:00,171.0,171.0,169.71,170.02,339470.0,170.3612,170.3612,169.076,169.3849,339470.0
2025-01-21 14:20:00,170.02,170.33,169.86,170.31,179368.0,169.3849,169.6937,169.2255,169.6738,179368.0
2025-01-21 14:25:00,170.32,170.95,170.32,170.83,164486.0,169.6838,170.3114,169.6838,170.1919,164486.0
2025-01-21 14:30:00,170.77,170.86,170.2,170.68,203307.0,170.1321,170.2217,169.5642,170.0424,203307.0
2025-01-21 14:35:00,170.71,171.36,170.65,171.14,182239.0,170.0723,170.7199,170.0125,170.5007,182239.0
2025-01-21 14:40:00,171.18,171.5,171.13,171.33,93067.0,170.5406,170.8594,170.4907,170.69,93067.0
2025-01-21 14:45:00,171.35,171.63,171.07,171.55,117515.0,170.7099,170.9889,170.431,170.9092,117515.0
2025-01-21 14:50:00,171.59,171.73,171.1,171.71,164331.0,170.949,171.0885,170.4609,171.0686,164331.0
2025-01-21 14:55:00,171.68,172.44,171.62,172.4,254001.0,171.0387,171.7958,170.9789,171.756,254001.0
2025-01-21 15:00:00,172.38,172.72,172.01,172.25,279312.0,171.7361,172.0748,171.3675,171.6066,279312.0
2025-01-21 15:05:00,172.24,172.97,172.22,172.71,335971.0,171.5966,172.3239,171.5767,172.0648,335971.0
2025-01-21 15:10:00,172.74,172.91,172.23,172.46,404732.0,172.0947,172.2641,171.5866,171.8158,404732.0
2025-01-21 15:15:00,172.46,172.62,172.05,172.41,235521.0,171.8158,171.9752,171.4073,171.766,235521.0
2025-01-21 15:20:00,172.41,172.72,172.25,172.42,215824.0,171.766,172.0748,171.6066,171.7759,215824.0
2025-01-21 15:25:00,172.41,172.75,172.11,172.15,207947.0,171.766,172.1047,171.4671,171.5069,207947.0
2025-01-21 15:30:00,172.2,172.83,172.16,172.62,233140.0,171.5567,172.1844,171.5169,171.9752,233140.0
2025-01-21 15:35:00,172.64,173.08,172.53,172.59,289238.0,171.9951,172.4335,171.8855,171.9453,289238.0
2025-01-21 15:40:00,172.57,172.65,171.8,172.31,294119.0,171.9254,172.0051,171.1582,171.6663,294119.0
2025-01-21 15:45:00,172.31,173.36,172.2,173.17,290389.0,171.6663,172.7124,171.5567,172.5231,290389.0
2025-01-21 15:50:00,173.14,173.37,172.91,173.14,539270.0,172.4932,172.7224,172.2641,172.4932,539270.0
2025-01-21 15:55:00,173.14,173.15,172.44,172.59,1176513.0,172.4932,172.5032,171.7958,171.9453,1176513.0
2025-01-22 09:30:00,191.73,191.99,182.71,185.47,4249272.0,191.0138,191.2728,182.0275,184.7772,4249272.0
2025-01-22 09:35:00,185.55,185.81,182.02,183.88,2117937.0,184.8569,185.1159,181.3401,183.1931,2117937.0
2025-01-22 09:40:00,183.95,184.3,180.57,181.71,1416878.0,183.2629,183.6115,179.8955,181.0312,1416878.0
2025-01-22 09:45:00,181.58,184.47,181.45,183.45,1580837.0,180.9017,183.7809,180.7722,182.7647,1580837.0
2025-01-22 09:50:00,183.32,184.8,182.82,183.69,979926.0,182.6352,184.1097,182.1371,183.0038,979926.0
2025-01-22 09:55:00,183.7,184.6,183.35,183.99,784517.0,183.0138,183.9104,182.6651,183.3027,784517.0
2025-01-22 10:00:00,184.08,184.39,183.32,183.65,626458.0,183.3924,183.7012,182.6352,182.964,626458.0
2025-01-22 10:05:00,183.73,184.25,181.23,182.61,725041.0,183.0437,183.5617,180.553,181.9279,725041.0
2025-01-22 10:10:00,182.62,183.55,182.4,183.55,496323.0,181.9378,182.8643,181.7186,182.8643,496323.0
2025-01-22 10:15:00,183.49,184.09,182.58,182.59,434843.0,182.8046,183.4023,181.898,181.9079,434843.0
2025-01-22 10:20:00,182.66,183.8,182.61,183.18,376906.0,181.9777,183.1134,181.9279,182.4957,376906.0
2025-01-22 10:25:00,183.23,184.55,183.11,184.47,427614.0,182.5455,183.8606,182.426,183.7809,427614.0
2025-01-22 10:30:00,184.49,185.04,184.33,184.75,607605.0,183.8008,184.3488,183.6414,184.0599,607605.0
2025-01-22 10:35:00,184.73,185.35,183.8,183.96,669491.0,184.0399,184.6576,183.1134,183.2728,669491.0
2025-01-22 10:40:00,183.87,185.15,183.64,184.8,371581.0,183.1831,184.4584,182.954,184.1097,371581.0
2025-01-22 10:45:00,184.84,185.13,184.36,184.49,238530.0,184.1495,184.4384,183.6713,183.8008,238530.0
2025-01-22 10:50:00,184.46,185.24,183.84,184.85,385984.0,183.7709,184.548,183.1533,184.1595,385984.0
2025-01-22 10:55:00,184.84,185.45,184.64,184.85,430712.0,184.1495,184.7572,183.9503,184.1595,430712.0
2025-01-22 11:00:00,184.87,184.93,183.01,184.0,416627.0,184.1794,184.2392,182.3264,183.3127,416627.0
2025-01-22 11:05:00,183.98,184.78,183.76,184.18,222118.0,183.2927,184.0897,183.0736,183.492,222118.0
2025-01-22 11:10:00,184.19,185.04,183.85,185.02,271419.0,183.502,184.3488,183.1632,184.3289,271419.0
2025-01-22 11:15:00,184.94,185.27,184.11,184.18,345387.0,184.2492,184.5779,183.4223,183.492,345387.0
2025-01-22 11:20:00,184.18,184.24,183.31,183.32,300330.0,183.492,183.5518,182.6252,182.6352,300330.0
2025-01-22 11:25:00,183.35,183.74,182.89,183.01,346336.0,182.6651,183.0536,182.2068,182.3264,346336.0
2025-01-22 11:30:00,182.99,183.19,182.65,182.9,257566.0,182.3064,182.5057,181.9677,182.2168,257566.0
2025-01-22 11:35:00,182.81,183.2,182.61,183.08,248650.0,182.1271,182.5157,181.9279,182.3961,248650.0
2025-01-22 11:40:00,183.15,183.93,182.98,183.91,218932.0,182.4658,183.2429,182.2965,183.223,218932.0
2025-01-22 11:45:00,183.92,184.13,183.46,183.76,261825.0,183.233,183.4422,182.7747,183.0736,261825.0
2025-01-22 11:50:00,183.75,183.95,183.54,183.79,120160.0,183.0636,183.2629,182.8544,183.1034,120160.0
2025-01-22 11:55:00,183.75,184.27,183.6,184.09,254698.0,183.0636,183.5817,182.9142,183.4023,254698.0
2025-01-22 12:00:00,184.12,184.89,184.06,184.58,230781.0,183.4322,184.1993,183.3724,183.8905,230781.0
2025-01-22 12:05:00,184.61,185.03,184.27,185.0,212316.0,183.9204,184.3388,183.5817,184.3089,212316.0
2025-01-22 12:10:00,185.0,185.25,184.61,184.69,227756.0,184.3089,184.558,183.9204,184.0001,227756.0
2025-01-22 12:15:00,184.74,185.26,184.72,185.0,295179.0,184.0499,184.568,184.03,184.3089,295179.0
2025-01-22 12:20:00,185.03,185.34,184.69,184.97,197789.0,184.3388,184.6477,184.0001,184.279,197789.0
2025-01-22 12:25:00,184.97,185.08,184.83,185.0,180018.0,184.279,184.3886,184.1396,184.3089,180018.0
2025-01-22 12:30:00,184.96,185.26,184.82,184.83,157260.0,184.2691,184.568,184.1296,184.1396,157260.0
2025-01-22 12:35:00,184.88,185.12,184.81,185.0,116861.0,184.1894,184.4285,184.1196,184.3089,116861.0
2025-01-22 12:40:00,185.0,185.18,184.76,184.98,145499.0,184.3089,184.4883,184.0698,184.289,145499.0
2025-01-22 12:45:00,184.97,185.14,184.91,184.96,149103.0,184.279,184.4484,184.2193,184.2691,149103.0
2025-01-22 12:50:00,184.96,185.08,184.85,184.96,127522.0,184.2691,184.3886,184.1595,184.2691,127522.0
2025-01-22 12:55:00,184.95,185.48,184.91,184.99,324090.0,184.2591,184.7871,184.2193,184.299,324090.0
2025-01-22 13:00:00,184.99,185.09,184.82,184.88,163674.0,184.299,184.3986,184.1296,184.1894,163674.0
2025-01-22 13:05:00,184.92,185.1,184.4,184.99,224563.0,184.2292,184.4086,183.7112,184.299,224563.0
2025-01-22 13:10:00,185.02,185.2,184.95,185.17,219287.0,184.3289,184.5082,184.2591,184.4783,219287.0
2025-01-22 13:15:00,185.17,185.56,185.16,185.23,267560.0,184.4783,184.8668,184.4683,184.5381,267560.0
2025-01-22 13:20:00,185.25,185.88,185.23,185.83,236430.0,184.558,185.1856,184.5381,185.1358,236430.0
2025-01-22 13:25:00,185.82,186.25,185.63,186.14,268573.0,185.1259,185.5543,184.9366,185.4447,268573.0
2025-01-22 13:30:00,186.1,186.17,185.43,185.55,174023.0,185.4048,185.4746,184.7373,184.8569,174023.0
2025-01-22 13:35:00,185.56,185.63,185.22,185.52,205154.0,184.8668,184.9366,184.5281,184.827,205154.0
2025-01-22 13:40:00,185.52,185.83,185.45,185.67,153686.0,184.827,185.1358,184.7572,184.9764,153686.0
2025-01-22 13:45:00,185.67,185.8,185.04,185.09,170350.0,184.9764,185.1059,184.3488,184.3986,170350.0
2025-01-22 13:50:00,185.09,185.19,184.7,185.1,175566.0,184.3986,184.4982,184.01,184.4086,175566.0
2025-01-22 13:55:00,185.1,185.12,184.91,185.03,121995.0,184.4086,184.4285,184.2193,184.3388,121995.0
2025-01-22 14:00:00,185.03,185.06,184.4,184.97,166034.0,184.3388,184.3687,183.7112,184.279,166034.0
2025-01-22 14:05:00,184.94,185.34,184.93,184.93,163449.0,184.2492,184.6477,184.2392,184.2392,163449.0
2025-01-22 14:10:00,184.98,185.37,184.93,185.31,191368.0,184.289,184.6775,184.2392,184.6178,191368.0
2025-01-22 14:15:00,185.31,185.75,185.27,185.65,198609.0,184.6178,185.0561,184.5779,184.9565,198609.0
2025-01-22 14:20:00,185.65,185.89,185.6,185.82,175847.0,184.9565,185.1956,184.9067,185.1259,175847.0
2025-01-22 14:25:00,185.82,185.93,185.58,185.62,165983.0,185.1259,185.2355,184.8868,184.9266,165983.0
2025-01-22 14:30:00,185.62,185.66,185.26,185.46,148509.0,184.9266,184.9665,184.568,184.7672,148509.0
2025-01-22 14:35:00,185.46,185.7,185.3,185.59,182915.0,184.7672,185.0063,184.6078,184.8967,182915.0
2025-01-22 14:40:00,185.61,185.92,185.45,185.65,269118.0,184.9166,185.2255,184.7572,184.9565,269118.0
2025-01-22 14:45:00,185.68,185.92,185.65,185.8,181228.0,184.9864,185.2255,184.9565,185.1059,181228.0
2025-01-22 14:50:00,185.84,185.9,185.56,185.84,133465.0,185.1458,185.2056,184.8668,185.1458,133465.0
2025-01-22 14:55:00,185.83,185.9,185.17,185.31,167741.0,185.1358,185.2056,184.4783,184.6178,167741.0
2025-01-22 15:00:00,185.33,185.44,184.73,184.84,197173.0,184.6377,184.7473,184.0399,184.1495,197173.0
2025-01-22 15:05:00,184.86,185.05,184.81,185.0,163735.0,184.1695,184.3587,184.1196,184.3089,163735.0
2025-01-22 15:10:00,184.97,185.06,184.85,185.03,139082.0,184.279,184.3687,184.1595,184.3388,139082.0
2025-01-22 15:15:00,185.01,185.03,184.47,184.47,149070.0,184.3189,184.3388,183.7809,183.7809,149070.0
2025-01-22 15:20:00,184.48,184.93,184.47,184.77,132565.0,183.7909,184.2392,183.7809,184.0798,132565.0
2025-01-22 15:25:00,184.75,185.12,184.67,185.05,220897.0,184.0599,184.4285,183.9802,184.3587,220897.0
2025-01-22 15:30:00,185.08,185.08,184.6,184.66,164361.0,184.3886,184.3886,183.9104,183.9702,164361.0
2025-01-22 15:35:00,184.63,184.68,183.7,183.78,287378.0,183.9403,183.9901,183.0138,183.0935,287378.0
2025-01-22 15:40:00,183.78,184.06,183.67,183.73,231591.0,183.0935,183.3724,182.9839,183.0437,231591.0
2025-01-22 15:45:00,183.7,184.58,183.7,184.45,269986.0,183.0138,183.8905,183.0138,183.761,269986.0
2025-01-22 15:50:00,184.37,184.37,183.7,183.93,419736.0,183.6813,183.6813,183.0138,183.2429,419736.0
2025-01-22 15:55:00,183.95,184.5,183.6,184.18,1134681.0,183.2629,183.8108,182.9142,183.492,1134681.0
2025-01-23 09:30:00,181.64,185.15,181.5,185.0,863149.0,180.9615,184.4584,180.822,184.3089,863149.0
2025-01-23 09:35:00,184.94,185.4,183.57,183.84,284295.0,184.2492,184.7074,182.8843,183.1533,284295.0
2025-01-23 09:40:00,183.89,185.3,183.81,184.28,274509.0,183.2031,184.6078,183.1234,183.5916,274509.0
2025-01-23 09:45:00,184.28,185.8,183.88,185.57,311622.0,183.5916,185.1059,183.1931,184.8768,311622.0
2025-01-23 09:50:00,185.5,185.65,184.95,185.43,351235.0,184.8071,184.9565,184.2591,184.7373,351235.0
2025-01-23 09:55:00,185.42,186.44,185.0,186.43,399241.0,184.7274,185.7435,184.3089,185.7336,399241.0
2025-01-23 10:00:00,186.44,186.49,185.2,185.27,330648.0,185.7435,185.7934,184.5082,184.5779,330648.0
2025-01-23 10:05:00,185.23,185.85,185.05,185.34,185770.0,184.5381,185.1558,184.3587,184.6477,185770.0
2025-01-23 10:10:00,185.31,185.91,184.73,185.44,196123.0,184.6178,185.2155,184.0399,184.7473,196123.0
2025-01-23 10:15:00,185.44,185.46,184.38,184.55,180449.0,184.7473,184.7672,183.6912,183.8606,180449.0
2025-01-23 10:20:00,184.55,185.11,184.4,185.0,123884.0,183.8606,184.4185,183.7112,184.3089,123884.0
2025-01-23 10:25:00,185.03,185.56,184.45,185.41,229059.0,184.3388,184.8668,183.761,184.7174,229059.0
2025-01-23 10:30:00,185.41,185.55,184.81,185.3,178638.0,184.7174,184.8569,184.1196,184.6078,178638.0
2025-01-23 10:35:00,185.31,185.55,184.8,185.46,160810.0,184.6178,184.8569,184.1097,184.7672,160810.0
2025-01-23 10:40:00,185.34,185.39,184.44,184.95,128420.0,184.6477,184.6975,183.751,184.2591,128420.0
2025-01-23 10:45:00,184.86,185.09,184.5,184.84,160553.0,184.1695,184.3986,183.8108,184.1495,160553.0
2025-01-23 10:50:00,184.84,185.03,184.58,184.66,100799.0,184.1495,184.3388,183.8905,183.9702,100799.0
2025-01-23 10:55:00,184.71,185.01,184.62,184.96,72250.0,184.02,184.3189,183.9303,184.2691,72250.0
2025-01-23 11:00:00,184.93,185.09,184.5,184.66,117911.0,184.2392,184.3986,183.8108,183.9702,117911.0
2025-01-23 11:05:00,184.61,184.74,183.75,184.17,143861.0,183.9204,184.0499,183.0636,183.482,143861.0
2025-01-23 11:10:00,184.14,184.55,183.87,184.06,134740.0,183.4521,183.8606,183.1831,183.3724,134740.0
2025-01-23 11:15:00,184.06,184.64,184.05,184.54,81439.0,183.3724,183.9503,183.3625,183.8506,81439.0
2025-01-23 11:20:00,184.53,185.04,184.53,184.95,143110.0,183.8407,184.3488,183.8407,184.2591,143110.0
2025-01-23 11:25:00,184.95,185.0,184.63,184.78,79204.0,184.2591,184.3089,183.9403,184.0897,79204.0
2025-01-23 11:30:00,184.77,184.8,184.26,184.34,94014.0,184.0798,184.1097,183.5717,183.6514,94014.0
2025-01-23 11:35:00,184.29,184.34,183.8,183.86,120699.0,183.6016,183.6514,183.1134,183.1732,120699.0
2025-01-23 11:40:00,183.9,184.73,183.84,184.66,84278.0,183.213,184.0399,183.1533,183.9702,84278.0
2025-01-23 11:45:00,184.68,184.97,184.58,184.94,72739.0,183.9901,184.279,183.8905,184.2492,72739.0
2025-01-23 11:50:00,184.95,185.06,184.3,184.5,139445.0,184.2591,184.3687,183.6115,183.8108,139445.0
2025-01-23 11:55:00,184.48,184.9,184.47,184.76,50171.0,183.7909,184.2093,183.7809,184.0698,50171.0
2025-01-23 12:00:00,184.76,185.03,184.74,184.76,50405.0,184.0698,184.3388,184.0499,184.0698,50405.0
2025-01-23 12:05:00,184.81,185.02,184.5,184.78,73863.0,184.1196,184.3289,183.8108,184.0897,73863.0
2025-01-23 12:10:00,184.71,184.76,184.34,184.42,59958.0,184.02,184.0698,183.6514,183.7311,59958.0
2025-01-23 12:15:00,184.45,184.56,184.08,184.11,71576.0,183.761,183.8706,183.3924,183.4223,71576.0
2025-01-23 12:20:00,184.13,184.27,184.01,184.23,100213.0,183.4422,183.5817,183.3226,183.5418,100213.0
2025-01-23 12:25:00,184.25,184.77,184.21,184.77,99463.0,183.5617,184.0798,183.5219,184.0798,99463.0
2025-01-23 12:30:00,184.74,184.93,184.42,184.43,94274.0,184.0499,184.2392,183.7311,183.7411,94274.0
2025-01-23 12:35:00,184.5,184.63,184.43,184.46,49854.0,183.8108,183.9403,183.7411,183.7709,49854.0
2025-01-23 12:40:00,184.46,184.84,184.31,184.8,63022.0,183.7709,184.1495,183.6215,184.1097,63022.0
2025-01-23 12:45:00,184.81,185.15,184.79,184.95,118335.0,184.1196,184.4584,184.0997,184.2591,118335.0
2025-01-23 12:50:00,184.95,185.04,184.59,184.65,75234.0,184.2591,184.3488,183.9005,183.9602,75234.0
2025-01-23 12:55:00,184.7,184.87,184.64,184.77,22889.0,184.01,184.1794,183.9503,184.0798,22889.0
2025-01-23 13:00:00,184.8,184.94,184.66,184.9,38145.0,184.1097,184.2492,183.9702,184.2093,38145.0
2025-01-23 13:05:00,184.87,185.06,184.87,185.01,78586.0,184.1794,184.3687,184.1794,184.3189,78586.0
2025-01-23 13:10:00,185.0,185.17,184.55,184.8,122572.0,184.3089,184.4783,183.8606,184.1097,122572.0
2025-01-23 13:15:00,184.71,184.93,184.5,184.79,102045.0,184.02,184.2392,183.8108,184.0997,102045.0
2025-01-23 13:20:00,184.81,185.02,184.8,184.94,39604.0,184.1196,184.3289,184.1097,184.2492,39604.0
2025-01-23 13:25:00,184.92,185.01,184.87,184.98,31042.0,184.2292,184.3189,184.1794,184.289,31042.0
2025-01-23 13:30:00,185.0,185.3,184.94,185.03,114409.0,184.3089,184.6078,184.2492,184.3388,114409.0
2025-01-23 13:35:00,185.01,185.13,184.98,185.06,62439.0,184.3189,184.4384,184.289,184.3687,62439.0
2025-01-23 13:40:00,185.06,185.09,184.77,184.89,42101.0,184.3687,184.3986,184.0798,184.1993,42101.0
2025-01-23 13:45:00,184.88,185.08,184.86,184.98,61474.0,184.1894,184.3886,184.1695,184.289,61474.0
2025-01-23 13:50:00,184.98,185.13,184.62,184.71,86554.0,184.289,184.4384,183.9303,184.02,86554.0
2025-01-23 13:55:00,184.73,184.81,184.55,184.76,107457.0,184.0399,184.1196,183.8606,184.0698,107457.0
2025-01-23 14:00:00,184.74,185.09,184.74,184.86,64169.0,184.0499,184.3986,184.0499,184.1695,64169.0
2025-01-23 14:05:00,184.86,184.94,184.65,184.93,45171.0,184.1695,184.2492,183.9602,184.2392,45171.0
2025-01-23 14:10:00,184.93,185.24,184.85,185.12,88180.0,184.2392,184.548,184.1595,184.4285,88180.0
2025-01-23 14:15:00,185.1,185.17,184.8,184.89,114451.0,184.4086,184.4783,184.1097,184.1993,114451.0
2025-01-23 14:20:00,184.86,185.01,184.72,184.86,45913.0,184.1695,184.3189,184.03,184.1695,45913.0
2025-01-23 14:25:00,184.88,185.05,184.86,184.93,66311.0,184.1894,184.3587,184.1695,184.2392,66311.0
2025-01-23 14:30:00,184.89,185.55,184.87,185.45,122563.0,184.1993,184.8569,184.1794,184.7572,122563.0
2025-01-23 14:35:00,185.46,186.18,185.43,186.13,147303.0,184.7672,185.4845,184.7373,185.4347,147303.0
2025-01-23 14:40:00,186.07,186.39,185.54,185.68,186826.0,185.3749,185.6937,184.8469,184.9864,186826.0
2025-01-23 14:45:00,185.68,185.84,185.5,185.66,89598.0,184.9864,185.1458,184.8071,184.9665,89598.0
2025-01-23 14:50:00,185.62,185.79,185.41,185.74,81783.0,184.9266,185.096,184.7174,185.0462,81783.0
2025-01-23 14:55:00,185.74,185.77,185.32,185.38,73452.0,185.0462,185.0761,184.6277,184.6875,73452.0
2025-01-23 15:00:00,185.39,185.71,185.37,185.48,77279.0,184.6975,185.0163,184.6775,184.7871,77279.0
2025-01-23 15:05:00,185.46,185.7,185.44,185.67,89134.0,184.7672,185.0063,184.7473,184.9764,89134.0
2025-01-23 15:10:00,185.68,185.72,185.44,185.64,81805.0,184.9864,185.0262,184.7473,184.9465,81805.0
2025-01-23 15:15:00,185.64,185.78,185.45,185.49,153719.0,184.9465,185.086,184.7572,184.7971,153719.0
2025-01-23 15:20:00,185.48,185.63,185.43,185.6,107687.0,184.7871,184.9366,184.7373,184.9067,107687.0
2025-01-23 15:25:00,185.62,185.94,185.3,185.38,139000.0,184.9266,185.2454,184.6078,184.6875,139000.0
2025-01-23 15:30:00,185.38,185.49,184.86,185.21,178354.0,184.6875,184.7971,184.1695,184.5181,178354.0
2025-01-23 15:35:00,185.2,185.35,184.81,184.86,176100.0,184.5082,184.6576,184.1196,184.1695,176100.0
2025-01-23 15:40:00,184.86,185.0,184.37,184.57,147986.0,184.1695,184.3089,183.6813,183.8805,147986.0
2025-01-23 15:45:00,184.59,185.2,184.56,185.11,117846.0,183.9005,184.5082,183.8706,184.4185,117846.0
2025-01-23 15:50:00,185.12,185.96,185.08,185.81,264258.0,184.4285,185.2653,184.3886,185.1159,264258.0
2025-01-23 15:55:00,185.71,186.57,185.65,186.46,969635.0,185.0163,185.8731,184.9565,185.7635,969635.0
2025-01-24 09:30:00,188.64,189.1,186.43,186.77,500912.0,187.9353,188.3936,185.7336,186.0723,500912.0
2025-01-24 09:35:00,186.78,187.79,185.65,186.01,226783.0,186.0823,187.0885,184.9565,185.3152,226783.0
2025-01-24 09:40:00,186.04,186.33,184.95,185.0,260974.0,185.345,185.634,184.2591,184.3089,260974.0
2025-01-24 09:45:00,184.99,185.37,184.31,185.18,235233.0,184.299,184.6775,183.6215,184.4883,235233.0
2025-01-24 09:50:00,185.2,185.3,184.4,184.44,160902.0,184.5082,184.6078,183.7112,183.751,160902.0
2025-01-24 09:55:00,184.45,185.13,184.42,184.84,185538.0,183.761,184.4384,183.7311,184.1495,185538.0
2025-01-24 10:00:00,184.95,185.19,183.43,184.0,255971.0,184.2591,184.4982,182.7448,183.3127,255971.0
2025-01-24 10:05:00,184.07,184.31,183.87,184.11,175738.0,183.3824,183.6215,183.1831,183.4223,175738.0
2025-01-24 10:10:00,184.11,184.87,183.92,184.65,200571.0,183.4223,184.1794,183.233,183.9602,200571.0
2025-01-24 10:15:00,184.66,185.2,184.44,184.98,136417.0,183.9702,184.5082,183.751,184.289,136417.0
2025-01-24 10:20:00,185.02,185.06,184.37,185.02,110925.0,184.3289,184.3687,183.6813,184.3289,110925.0
2025-01-24 10:25:00,185.06,185.16,184.43,184.58,129879.0,184.3687,184.4683,183.7411,183.8905,129879.0
2025-01-24 10:30:00,184.73,185.21,184.62,185.02,88056.0,184.0399,184.5181,183.9303,184.3289,88056.0
2025-01-24 10:35:00,185.03,185.24,184.68,184.81,187468.0,184.3388,184.548,183.9901,184.1196,187468.0
2025-01-24 10:40:00,184.87,184.98,184.62,184.82,63513.0,184.1794,184.289,183.9303,184.1296,63513.0
2025-01-24 10:45:00,184.85,185.23,184.63,185.23,82471.0,184.1595,184.5381,183.9403,184.5381,82471.0
2025-01-24 10:50:00,185.22,185.28,184.67,185.0,75735.0,184.5281,184.5879,183.9802,184.3089,75735.0
2025-01-24 10:55:00,185.04,185.23,184.85,184.92,96601.0,184.3488,184.5381,184.1595,184.2292,96601.0
2025-01-24 11:00:00,184.89,185.13,184.7,185.0,70552.0,184.1993,184.4384,184.01,184.3089,70552.0
2025-01-24 11:05:00,184.96,185.32,184.73,184.98,99909.0,184.2691,184.6277,184.0399,184.289,99909.0
2025-01-24 11:10:00,184.93,184.93,184.01,184.31,155343.0,184.2392,184.2392,183.3226,183.6215,155343.0
2025-01-24 11:15:00,184.38,184.79,184.33,184.78,75416.0,183.6912,184.0997,183.6414,184.0897,75416.0
2025-01-24 11:20:00,184.76,184.77,184.22,184.71,76612.0,184.0698,184.0798,183.5318,184.02,76612.0
2025-01-24 11:25:00,184.71,185.07,184.66,184.81,162633.0,184.02,184.3787,183.9702,184.1196,162633.0
2025-01-24 11:30:00,184.81,184.91,184.62,184.62,43142.0,184.1196,184.2193,183.9303,183.9303,43142.0
2025-01-24 11:35:00,184.63,184.85,184.58,184.75,53674.0,183.9403,184.1595,183.8905,184.0599,53674.0
2025-01-24 11:40:00,184.81,184.87,184.5,184.55,56059.0,184.1196,184.1794,183.8108,183.8606,56059.0
2025-01-24 11:45:00,184.56,184.68,184.41,184.55,40579.0,183.8706,183.9901,183.7211,183.8606,40579.0
2025-01-24 11:50:00,184.54,184.66,184.33,184.48,78381.0,183.8506,183.9702,183.6414,183.7909,78381.0
2025-01-24 11:55:00,184.47,184.47,184.08,184.23,54908.0,183.7809,183.7809,183.3924,183.5418,54908.0
2025-01-24 12:00:00,184.21,184.41,184.19,184.27,33757.0,183.5219,183.7211,183.502,183.5817,33757.0
2025-01-24 12:05:00,184.21,184.65,184.21,184.63,36644.0,183.5219,183.9602,183.5219,183.9403,36644.0
2025-01-24 12:10:00,184.62,184.68,184.42,184.5,23194.0,183.9303,183.9901,183.7311,183.8108,23194.0
2025-01-24 12:15:00,184.5,184.93,184.49,184.9,51023.0,183.8108,184.2392,183.8008,184.2093,51023.0
2025-01-24 12:20:00,184.9,184.9,184.68,184.75,21334.0,184.2093,184.2093,183.9901,184.0599,21334.0
2025-01-24 12:25:00,184.75,184.92,184.62,184.76,35440.0,184.0599,184.2292,183.9303,184.0698,35440.0
2025-01-24 12:30:00,184.69,184.77,184.6,184.63,28693.0,184.0001,184.0798,183.9104,183.9403,28693.0
2025-01-24 12:35:00,184.6,184.62,184.35,184.46,48697.0,183.9104,183.9303,183.6614,183.7709,48697.0
2025-01-24 12:40:00,184.49,184.49,184.3,184.42,31476.0,183.8008,183.8008,183.6115,183.7311,31476.0
2025-01-24 12:45:00,184.41,184.5,184.24,184.31,42283.0,183.7211,183.8108,183.5518,183.6215,42283.0
2025-01-24 12:50:00,184.32,184.39,184.15,184.28,29223.0,183.6315,183.7012,183.4621,183.5916,29223.0
2025-01-24 12:55:00,184.22,184.43,184.15,184.38,44844.0,183.5318,183.7411,183.4621,183.6912,44844.0
2025-01-24 13:00:00,184.37,184.41,184.1,184.26,64397.0,183.6813,183.7211,183.4123,183.5717,64397.0
2025-01-24 13:05:00,184.27,184.43,184.21,184.37,95165.0,183.5817,183.7411,183.5219,183.6813,95165.0
2025-01-24 13:10:00,184.37,184.64,184.35,184.56,56018.0,183.6813,183.9503,183.6614,183.8706,56018.0
2025-01-24 13:15:00,184.55,184.59,184.16,184.31,97907.0,183.8606,183.9005,183.4721,183.6215,97907.0
2025-01-24 13:20:00,184.24,184.26,184.0,184.19,41238.0,183.5518,183.5717,183.3127,183.502,41238.0
2025-01-24 13:25:00,184.14,184.17,183.55,183.63,137863.0,183.4521,183.482,182.8643,182.944,137863.0
2025-01-24 13:30:00,183.63,183.69,182.88,183.05,84322.0,182.944,183.0038,182.1968,182.3662,84322.0
2025-01-24 13:35:00,183.07,183.17,182.75,183.14,67528.0,182.3861,182.4858,182.0673,182.4559,67528.0
2025-01-24 13:40:00,183.06,183.22,182.7,182.94,147165.0,182.3762,182.5356,182.0175,182.2566,147165.0
2025-01-24 13:45:00,182.91,183.28,182.84,183.22,45482.0,182.2267,182.5954,182.157,182.5356,45482.0
2025-01-24 13:50:00,183.17,183.17,183.01,183.01,174354.0,182.4858,182.4858,182.3264,182.3264,174354.0
2025-01-24 13:55:00,183.02,183.1,182.6,182.61,42524.0,182.3363,182.416,181.9179,181.9279,42524.0
2025-01-24 14:00:00,182.6,182.74,182.05,182.3,70101.0,181.9179,182.0574,181.3699,181.619,70101.0
2025-01-24 14:05:00,182.33,182.54,182.21,182.38,62699.0,181.6489,181.8581,181.5294,181.6987,62699.0
2025-01-24 14:10:00,182.43,182.5,182.12,182.3,131108.0,181.7485,181.8183,181.4397,181.619,131108.0
2025-01-24 14:15:00,182.31,182.56,182.2,182.23,54612.0,181.629,181.878,181.5194,181.5493,54612.0
2025-01-24 14:20:00,182.27,182.37,182.05,182.09,49728.0,181.5891,181.6888,181.3699,181.4098,49728.0
2025-01-24 14:25:00,182.05,182.26,181.89,182.05,80521.0,181.3699,181.5792,181.2105,181.3699,80521.0
2025-01-24 14:30:00,182.02,182.22,181.94,181.99,61065.0,181.3401,181.5393,181.2604,181.3102,61065.0
2025-01-24 14:35:00,181.97,182.05,181.88,181.99,59618.0,181.2902,181.3699,181.2006,181.3102,59618.0
2025-01-24 14:40:00,181.99,182.14,181.94,182.03,49088.0,181.3102,181.4596,181.2604,181.35,49088.0
2025-01-24 14:45:00,182.03,182.2,181.87,182.17,48124.0,181.35,181.5194,181.1906,181.4895,48124.0
2025-01-24 14:50:00,182.18,182.29,182.13,182.23,52538.0,181.4995,181.6091,181.4496,181.5493,52538.0
2025-01-24 14:55:00,182.24,182.33,182.0,182.09,40897.0,181.5592,181.6489,181.3201,181.4098,40897.0
2025-01-24 15:00:00,182.11,182.71,182.11,182.68,117253.0,181.4297,182.0275,181.4297,181.9976,117253.0
2025-01-24 15:05:00,182.7,182.71,182.25,182.34,46691.0,182.0175,182.0275,181.5692,181.6589,46691.0
2025-01-24 15:10:00,182.33,182.57,182.13,182.42,72446.0,181.6489,181.888,181.4496,181.7386,72446.0
2025-01-24 15:15:00,182.43,182.66,182.41,182.61,55872.0,181.7485,181.9777,181.7286,181.9279,55872.0
2025-01-24 15:20:00,182.61,183.09,182.61,183.06,116897.0,181.9279,182.4061,181.9279,182.3762,116897.0
2025-01-24 15:25:00,183.08,183.35,183.03,183.35,105430.0,182.3961,182.6651,182.3463,182.6651,105430.0
2025-01-24 15:30:00,183.36,183.46,182.78,182.82,111093.0,182.6751,182.7747,182.0972,182.1371,111093.0
2025-01-24 15:35:00,182.82,183.13,182.78,183.09,78886.0,182.1371,182.4459,182.0972,182.4061,78886.0
2025-01-24 15:40:00,183.08,183.41,183.08,183.34,73394.0,182.3961,182.7249,182.3961,182.6551,73394.0
2025-01-24 15:45:00,183.33,183.45,183.12,183.23,108694.0,182.6452,182.7647,182.436,182.5455,108694.0
2025-01-24 15:50:00,183.23,183.28,183.02,183.12,140294.0,182.5455,182.5954,182.3363,182.436,140294.0
2025-01-24 15:55:00,183.09,183.88,183.07,183.62,509072.0,182.4061,183.1931,182.3861,182.9341,509072.0
2025-01-27 09:30:00,168.9,171.6,167.98,169.93,251690.0,168.2691,170.959,167.3525,169.2952,251690.0
2025-01-27 09:35:00,169.92,172.52,166.13,167.9,2481141.0,169.2853,171.8755,165.5094,167.2728,2481141.0
2025-01-27 09:40:00,167.94,168.54,166.5,167.9,623987.0,167.3127,167.9104,165.878,167.2728,623987.0
2025-01-27 09:45:00,167.95,170.47,167.76,169.9,572767.0,167.3226,169.8332,167.1333,169.2653,572767.0
2025-01-27 09:50:00,169.85,170.38,169.41,169.9,277635.0,169.2155,169.7435,168.7772,169.2653,277635.0
2025-01-27 09:55:00,169.92,170.63,169.32,170.27,328964.0,169.2853,169.9926,168.6875,169.634,328964.0
2025-01-27 10:00:00,170.28,170.49,168.81,168.89,372810.0,169.6439,169.8531,168.1794,168.2591,372810.0
2025-01-27 10:05:00,168.93,169.32,167.99,168.3,335820.0,168.299,168.6875,167.3625,167.6713,335820.0
2025-01-27 10:10:00,168.29,169.63,168.24,169.2,248503.0,167.6613,168.9963,167.6115,168.5679,248503.0
2025-01-27 10:15:00,169.26,169.36,167.16,167.52,313316.0,168.6277,168.7274,166.5356,166.8942,313316.0
2025-01-27 10:20:00,167.52,169.0,167.36,168.76,244651.0,166.8942,168.3687,166.7348,168.1296,244651.0
2025-01-27 10:25:00,168.75,168.92,167.65,168.31,365274.0,168.1196,168.289,167.0237,167.6813,365274.0
2025-01-27 10:30:00,168.34,168.67,167.6,167.77,262240.0,167.7112,168.0399,166.9739,167.1433,262240.0
2025-01-27 10:35:00,167.77,168.72,167.71,168.72,294196.0,167.1433,168.0897,167.0835,168.0897,294196.0
2025-01-27 10:40:00,168.6,169.4,168.6,169.14,242515.0,167.9702,168.7672,167.9702,168.5082,242515.0
2025-01-27 10:45:00,169.14,169.36,168.7,168.73,232840.0,168.5082,168.7274,168.0698,168.0997,232840.0
2025-01-27 10:50:00,168.71,169.1,168.43,168.75,242919.0,168.0798,168.4683,167.8008,168.1196,242919.0
2025-01-27 10:55:00,168.7,168.76,167.47,167.77,243093.0,168.0698,168.1296,166.8444,167.1433,243093.0
2025-01-27 11:00:00,167.7,167.8,166.55,166.73,318675.0,167.0736,167.1732,165.9278,166.1072,318675.0
2025-01-27 11:05:00,166.73,166.81,166.03,166.22,246628.0,166.1072,166.1869,165.4098,165.5991,246628.0
2025-01-27 11:10:00,166.23,166.31,165.44,165.5,232308.0,165.609,165.6887,164.822,164.8818,232308.0
2025-01-27 11:15:00,165.59,166.08,165.34,165.39,249131.0,164.9714,165.4596,164.7224,164.7722,249131.0
2025-01-27 11:20:00,165.45,165.51,164.67,164.78,295924.0,164.832,164.8917,164.0549,164.1645,295924.0
2025-01-27 11:25:00,164.76,164.92,164.56,164.88,244380.0,164.1445,164.3039,163.9453,164.2641,244380.0
2025-01-27 11:30:00,164.84,164.84,163.5,164.1,318701.0,164.2242,164.2242,162.8892,163.487,318701.0
2025-01-27 11:35:00,164.15,164.28,163.5,163.5,220777.0,163.5368,163.6663,162.8892,162.8892,220777.0
2025-01-27 11:40:00,163.5,163.53,162.63,162.94,358141.0,162.8892,162.9191,162.0225,162.3313,358141.0
2025-01-27 11:45:00,162.88,163.92,162.25,163.48,395531.0,162.2716,163.3077,161.6439,162.8693,395531.0
2025-01-27 11:50:00,163.47,163.48,162.51,162.8,301748.0,162.8594,162.8693,161.9029,162.1919,301748.0
2025-01-27 11:55:00,162.78,163.37,162.53,163.05,175922.0,162.1719,162.7597,161.9229,162.4409,175922.0
2025-01-27 12:00:00,163.05,163.57,162.88,163.05,165330.0,162.4409,162.959,162.2716,162.4409,165330.0
2025-01-27 12:05:00,163.1,163.1,162.0,162.02,239475.0,162.4907,162.4907,161.3948,161.4148,239475.0
2025-01-27 12:10:00,162.02,162.27,161.32,162.12,285154.0,161.4148,161.6638,160.7174,161.5144,285154.0
2025-01-27 12:15:00,162.14,162.66,161.47,161.49,182958.0,161.5343,162.0524,160.8668,160.8868,182958.0
2025-01-27 12:20:00,161.49,161.76,160.65,160.8,237234.0,160.8868,161.1557,160.0499,160.1993,237234.0
2025-01-27 12:25:00,160.8,161.34,160.37,160.81,291881.0,160.1993,160.7373,159.7709,160.2093,291881.0
2025-01-27 12:30:00,160.82,161.15,160.43,160.95,227438.0,160.2193,160.548,159.8307,160.3488,227438.0
2025-01-27 12:35:00,161.04,161.16,160.31,160.43,221310.0,160.4384,160.558,159.7112,159.8307,221310.0
2025-01-27 12:40:00,160.46,160.6,160.0,160.19,270797.0,159.8606,160.0001,159.4023,159.5916,270797.0
2025-01-27 12:45:00,160.18,160.74,159.64,160.06,380199.0,159.5816,160.1396,159.0437,159.4621,380199.0
2025-01-27 12:50:00,160.05,160.08,159.03,159.09,267990.0,159.4521,159.482,158.4359,158.4957,267990.0
2025-01-27 12:55:00,159.04,159.23,158.3,158.39,379339.0,158.4459,158.6352,157.7087,157.7983,379339.0
2025-01-27 13:00:00,158.35,158.71,157.51,157.56,432607.0,157.7585,158.1171,156.9216,156.9714,432607.0
2025-01-27 13:05:00,157.6,157.91,157.07,157.13,441460.0,157.0113,157.3201,156.4833,156.543,441460.0
2025-01-27 13:10:00,157.11,157.73,156.68,157.1,413093.0,156.5231,157.1408,156.0947,156.5131,413093.0
2025-01-27 13:15:00,157.13,157.66,156.75,157.17,321063.0,156.543,157.0711,156.1645,156.5829,321063.0
2025-01-27 13:20:00,157.17,157.17,155.88,156.11,345291.0,156.5829,156.5829,155.2977,155.5268,345291.0
2025-01-27 13:25:00,156.07,156.5,155.78,155.98,247264.0,155.487,155.9154,155.1981,155.3973,247264.0
2025-01-27 13:30:00,155.98,156.73,155.62,156.52,338342.0,155.3973,156.1445,155.0387,155.9353,338342.0
2025-01-27 13:35:00,156.47,158.22,156.33,157.12,461123.0,155.8855,157.629,155.746,156.5331,461123.0
2025-01-27 13:40:00,157.16,157.26,155.62,155.68,347754.0,156.5729,156.6726,155.0387,155.0985,347754.0
2025-01-27 13:45:00,155.67,156.03,155.08,155.87,328531.0,155.0885,155.4471,154.5007,155.2877,328531.0
2025-01-27 13:50:00,155.87,156.61,155.41,156.56,387510.0,155.2877,156.025,154.8295,155.9752,387510.0
2025-01-27 13:55:00,156.6,156.87,156.24,156.79,235019.0,156.015,156.284,155.6564,156.2043,235019.0
2025-01-27 14:00:00,156.78,156.79,156.07,156.34,320105.0,156.1943,156.2043,155.487,155.756,320105.0
2025-01-27 14:05:00,156.34,157.45,156.05,157.2,297874.0,155.756,156.8618,155.4671,156.6128,297874.0
2025-01-27 14:10:00,157.2,157.62,157.06,157.17,243289.0,156.6128,157.0312,156.4733,156.5829,243289.0
2025-01-27 14:15:00,157.17,157.73,156.79,157.39,298698.0,156.5829,157.1408,156.2043,156.8021,298698.0
2025-01-27 14:20:00,157.37,157.58,156.83,157.24,205250.0,156.7821,156.9914,156.2442,156.6526,205250.0
2025-01-27 14:25:00,157.24,157.75,157.19,157.63,248817.0,156.6526,157.1607,156.6028,157.0412,248817.0
2025-01-27 14:30:00,157.64,157.68,155.0,155.2,726073.0,157.0511,157.091,154.421,154.6202,726073.0
2025-01-27 14:35:00,155.2,155.32,154.16,154.37,361809.0,154.6202,154.7398,153.5841,153.7933,361809.0
2025-01-27 14:40:00,154.37,155.33,154.06,154.2,287638.0,153.7933,154.7498,153.4845,153.624,287638.0
2025-01-27 14:45:00,154.19,154.2,152.88,152.97,396757.0,153.614,153.624,152.3089,152.3986,396757.0
2025-01-27 14:50:00,153.0,153.47,152.66,153.29,370963.0,152.4285,152.8967,152.0897,152.7174,370963.0
2025-01-27 14:55:00,153.28,153.78,152.68,153.49,397580.0,152.7074,153.2056,152.1097,152.9166,397580.0
2025-01-27 15:00:00,153.4,155.33,153.34,154.12,514233.0,152.827,154.7498,152.7672,153.5443,514233.0
2025-01-27 15:05:00,154.13,154.48,153.56,154.13,303481.0,153.5542,153.9029,152.9864,153.5542,303481.0
2025-01-27 15:10:00,154.09,155.62,153.92,154.64,467010.0,153.5144,155.0387,153.345,154.0623,467010.0
2025-01-27 15:15:00,154.6,155.26,154.4,155.12,385733.0,154.0225,154.68,153.8232,154.5405,385733.0
2025-01-27 15:20:00,155.13,155.22,153.54,154.43,404441.0,154.5505,154.6402,152.9664,153.8531,404441.0
2025-01-27 15:25:00,154.44,155.78,154.44,155.49,343139.0,153.8631,155.1981,153.8631,154.9092,343139.0
2025-01-27 15:30:00,155.47,156.3,155.14,155.46,343173.0,154.8892,155.7161,154.5605,154.8793,343173.0
2025-01-27 15:35:00,155.46,155.91,155.21,155.64,279309.0,154.8793,155.3276,154.6302,155.0586,279309.0
2025-01-27 15:40:00,155.65,156.62,155.4,156.49,363103.0,155.0686,156.0349,154.8195,155.9054,363103.0
2025-01-27 15:45:00,156.55,157.53,156.37,156.66,506200.0,155.9652,156.9415,155.7859,156.0748,506200.0
2025-01-27 15:50:00,156.66,157.43,156.6,157.02,629052.0,156.0748,156.8419,156.015,156.4334,629052.0
2025-01-27 15:55:00,157.02,158.46,156.75,158.28,1532577.0,156.4334,157.8681,156.1645,157.6887,1532577.0
2025-01-28 09:30:00,162.99,163.09,159.29,159.37,1013815.0,162.3811,162.4808,158.695,158.7747,1013815.0
2025-01-28 09:35:00,159.37,160.0,157.5,157.5,691808.0,158.7747,159.4023,156.9117,156.9117,691808.0
2025-01-28 09:40:00,157.5,158.19,157.09,157.43,509658.0,156.9117,157.5991,156.5032,156.8419,509658.0
2025-01-28 09:45:00,157.45,158.85,156.75,158.73,400451.0,156.8618,158.2566,156.1645,158.1371,400451.0
2025-01-28 09:50:00,158.71,160.16,158.45,159.12,414699.0,158.1171,159.5617,157.8581,158.5256,414699.0
2025-01-28 09:55:00,159.05,161.23,159.03,160.92,390293.0,158.4559,160.6277,158.4359,160.3189,390293.0
2025-01-28 10:00:00,160.91,161.46,160.37,161.09,344138.0,160.3089,160.8569,159.7709,160.4882,344138.0
2025-01-28 10:05:00,161.08,161.75,160.93,161.21,321797.0,160.4783,161.1458,160.3288,160.6078,321797.0
2025-01-28 10:10:00,161.21,161.82,160.97,161.64,261859.0,160.6078,161.2155,160.3687,161.0362,261859.0
2025-01-28 10:15:00,161.65,161.75,161.02,161.47,173304.0,161.0462,161.1458,160.4185,160.8668,173304.0
2025-01-28 10:20:00,161.46,162.34,161.35,162.29,173140.0,160.8569,161.7336,160.7473,161.6838,173140.0
2025-01-28 10:25:00,162.29,162.66,162.2,162.39,229126.0,161.6838,162.0524,161.5941,161.7834,229126.0
2025-01-28 10:30:00,162.37,162.92,160.42,160.6,326204.0,161.7635,162.3114,159.8207,160.0001,326204.0
2025-01-28 10:35:00,160.6,161.77,160.26,161.64,234383.0,160.0001,161.1657,159.6613,161.0362,234383.0
2025-01-28 10:40:00,161.62,162.71,161.61,162.59,174665.0,161.0163,162.1022,161.0063,161.9826,174665.0
2025-01-28 10:45:00,162.59,163.01,162.05,162.28,231053.0,161.9826,162.4011,161.4447,161.6738,231053.0
2025-01-28 10:50:00,162.29,162.29,161.63,161.71,199770.0,161.6838,161.6838,161.0262,161.1059,199770.0
2025-01-28 10:55:00,161.74,162.24,161.73,162.13,186093.0,161.1358,161.6339,161.1259,161.5244,186093.0
2025-01-28 11:00:00,162.13,162.38,162.07,162.21,143955.0,161.5244,161.7734,161.4646,161.6041,143955.0
2025-01-28 11:05:00,162.23,162.28,162.0,162.2,113530.0,161.624,161.6738,161.3948,161.5941,113530.0
2025-01-28 11:10:00,162.2,162.48,161.86,161.92,134859.0,161.5941,161.8731,161.2554,161.3151,134859.0
2025-01-28 11:15:00,161.95,162.83,161.86,162.57,109715.0,161.345,162.2217,161.2554,161.9627,109715.0
2025-01-28 11:20:00,162.62,163.38,162.57,162.6,205712.0,162.0125,162.7697,161.9627,161.9926,205712.0
2025-01-28 11:25:00,162.61,162.77,162.25,162.51,152598.0,162.0026,162.162,161.6439,161.9029,152598.0
2025-01-28 11:30:00,162.51,163.14,162.5,162.76,120940.0,161.9029,162.5306,161.893,162.152,120940.0
2025-01-28 11:35:00,162.79,163.12,162.32,163.12,101626.0,162.1819,162.5107,161.7136,162.5107,101626.0
2025-01-28 11:40:00,163.12,163.22,162.5,162.87,125888.0,162.5107,162.6103,161.893,162.2616,125888.0
2025-01-28 11:45:00,162.87,163.09,162.81,163.03,85128.0,162.2616,162.4808,162.2018,162.421,85128.0
2025-01-28 11:50:00,163.04,163.16,162.68,162.97,85242.0,162.431,162.5505,162.0723,162.3612,85242.0
2025-01-28 11:55:00,162.97,163.11,162.6,162.83,77673.0,162.3612,162.5007,161.9926,162.2217,77673.0
2025-01-28 12:00:00,162.8,163.1,162.74,163.08,75609.0,162.1919,162.4907,162.1321,162.4708,75609.0
2025-01-28 12:05:00,163.14,163.78,163.11,163.3,233445.0,162.5306,163.1682,162.5007,162.69,233445.0
2025-01-28 12:10:00,163.3,163.69,163.27,163.62,89166.0,162.69,163.0785,162.6601,163.0088,89166.0
2025-01-28 12:15:00,163.64,163.72,163.13,163.16,100346.0,163.0287,163.1084,162.5206,162.5505,100346.0
2025-01-28 12:20:00,163.16,163.32,162.75,162.82,157031.0,162.5505,162.7099,162.142,162.2118,157031.0
2025-01-28 12:25:00,162.81,163.05,162.78,162.93,128585.0,162.2018,162.4409,162.1719,162.3214,128585.0
2025-01-28 12:30:00,162.93,163.21,162.83,163.14,84129.0,162.3214,162.6003,162.2217,162.5306,84129.0
2025-01-28 12:35:00,163.13,163.6,163.13,163.57,97944.0,162.5206,162.9889,162.5206,162.959,97944.0
2025-01-28 12:40:00,163.59,163.68,163.22,163.67,124045.0,162.9789,163.0686,162.6103,163.0586,124045.0
2025-01-28 12:45:00,163.67,163.8,162.94,162.96,113783.0,163.0586,163.1881,162.3313,162.3513,113783.0
2025-01-28 12:50:00,162.94,163.35,162.9,163.34,84456.0,162.3313,162.7398,162.2915,162.7298,84456.0
2025-01-28 12:55:00,163.33,163.45,163.15,163.15,91349.0,162.7199,162.8394,162.5405,162.5405,91349.0
2025-01-28 13:00:00,163.15,163.17,162.82,163.08,109804.0,162.5405,162.5605,162.2118,162.4708,109804.0
2025-01-28 13:05:00,163.08,163.27,162.93,163.17,107859.0,162.4708,162.6601,162.3214,162.5605,107859.0
2025-01-28 13:10:00,163.18,163.54,163.1,163.43,96419.0,162.5704,162.9291,162.4907,162.8195,96419.0
2025-01-28 13:15:00,163.47,163.91,163.46,163.84,129999.0,162.8594,163.2977,162.8494,163.228,129999.0
2025-01-28 13:20:00,163.82,163.98,163.71,163.97,79450.0,163.208,163.3674,163.0985,163.3575,79450.0
2025-01-28 13:25:00,163.97,164.2,163.84,164.18,117557.0,163.3575,163.5866,163.228,163.5667,117557.0
2025-01-28 13:30:00,164.19,164.31,164.1,164.22,89959.0,163.5767,163.6962,163.487,163.6066,89959.0
2025-01-28 13:35:00,164.23,164.37,164.11,164.16,97904.0,163.6165,163.756,163.497,163.5468,97904.0
2025-01-28 13:40:00,164.17,164.21,163.88,163.95,111439.0,163.5567,163.5966,163.2678,163.3376,111439.0
2025-01-28 13:45:00,163.94,164.41,163.87,164.41,139741.0,163.3276,163.7958,163.2579,163.7958,139741.0
2025-01-28 13:50:00,164.41,164.65,164.28,164.62,104568.0,163.7958,164.0349,163.6663,164.0051,104568.0
2025-01-28 13:55:00,164.62,164.67,164.45,164.47,87475.0,164.0051,164.0549,163.8357,163.8556,87475.0
2025-01-28 14:00:00,164.46,164.65,164.39,164.58,110051.0,163.8457,164.0349,163.7759,163.9652,110051.0
2025-01-28 14:05:00,164.58,164.7,164.5,164.59,131125.0,163.9652,164.0848,163.8855,163.9752,131125.0
2025-01-28 14:10:00,164.59,164.62,164.3,164.52,101980.0,163.9752,164.0051,163.6863,163.9054,101980.0
2025-01-28 14:15:00,164.52,164.98,164.49,164.92,102440.0,163.9054,164.3637,163.8755,164.3039,102440.0
2025-01-28 14:20:00,164.93,165.08,164.82,164.99,197268.0,164.3139,164.4633,164.2043,164.3737,197268.0
2025-01-28 14:25:00,165.0,165.4,164.98,165.37,126029.0,164.3836,164.7821,164.3637,164.7523,126029.0
2025-01-28 14:30:00,165.37,165.6,165.33,165.44,116884.0,164.7523,164.9814,164.7124,164.822,116884.0
2025-01-28 14:35:00,165.44,165.52,165.37,165.52,96692.0,164.822,164.9017,164.7523,164.9017,96692.0
2025-01-28 14:40:00,165.52,165.66,165.49,165.59,100325.0,164.9017,165.0412,164.8718,164.9714,100325.0
2025-01-28 14:45:00,165.59,165.81,165.56,165.7,102863.0,164.9714,165.1906,164.9415,165.081,102863.0
2025-01-28 14:50:00,165.68,165.78,165.57,165.77,102055.0,165.0611,165.1607,164.9515,165.1508,102055.0
2025-01-28 14:55:00,165.75,165.83,165.48,165.49,72908.0,165.1308,165.2105,164.8618,164.8718,72908.0
2025-01-28 15:00:00,165.49,165.49,164.89,164.91,177246.0,164.8718,164.8718,164.274,164.294,177246.0
2025-01-28 15:05:00,164.92,164.92,164.46,164.53,194080.0,164.3039,164.3039,163.8457,163.9154,194080.0
2025-01-28 15:10:00,164.53,164.62,164.41,164.56,119129.0,163.9154,164.0051,163.7958,163.9453,119129.0
2025-01-28 15:15:00,164.55,164.62,164.15,164.25,126328.0,163.9353,164.0051,163.5368,163.6364,126328.0
2025-01-28 15:20:00,164.27,164.65,164.25,164.44,123202.0,163.6564,164.0349,163.6364,163.8257,123202.0
2025-01-28 15:25:00,164.43,164.43,164.02,164.19,110752.0,163.8158,163.8158,163.4073,163.5767,110752.0
2025-01-28 15:30:00,164.16,164.45,164.13,164.22,98742.0,163.5468,163.8357,163.5169,163.6066,98742.0
2025-01-28 15:35:00,164.22,164.45,164.21,164.43,190877.0,163.6066,163.8357,163.5966,163.8158,190877.0
2025-01-28 15:40:00,164.42,164.77,164.42,164.45,167666.0,163.8058,164.1545,163.8058,163.8357,167666.0
2025-01-28 15:45:00,164.45,164.45,163.94,163.99,259581.0,163.8357,163.8357,163.3276,163.3774,259581.0
2025-01-28 15:50:00,164.0,164.07,163.73,164.0,313137.0,163.3874,163.4571,163.1184,163.3874,313137.0
2025-01-28 15:55:00,164.0,164.19,163.89,163.99,567931.0,163.3874,163.5767,163.2778,163.3774,567931.0
2025-01-29 09:30:00,164.03,164.03,161.46,161.71,325433.0,163.4173,163.4173,160.8569,161.1059,325433.0
2025-01-29 09:35:00,161.69,162.4,161.07,161.43,219254.0,161.086,161.7934,160.4683,160.827,219254.0
2025-01-29 09:40:00,161.58,161.88,160.35,160.97,191448.0,160.9764,161.2753,159.751,160.3687,191448.0
2025-01-29 09:45:00,160.91,161.22,160.28,160.71,154786.0,160.3089,160.6178,159.6813,160.1097,154786.0
2025-01-29 09:50:00,160.7,160.94,160.33,160.52,136314.0,160.0997,160.3388,159.7311,159.9204,136314.0
2025-01-29 09:55:00,160.52,160.64,160.01,160.44,142979.0,159.9204,160.0399,159.4123,159.8407,142979.0
2025-01-29 10:00:00,160.44,160.9,160.25,160.88,111309.0,159.8407,160.299,159.6514,160.279,111309.0
2025-01-29 10:05:00,160.88,162.37,160.85,161.97,202107.0,160.279,161.7635,160.2491,161.365,202107.0
2025-01-29 10:10:00,161.95,162.05,161.26,161.81,76533.0,161.345,161.4447,160.6576,161.2056,76533.0
2025-01-29 10:15:00,161.73,161.91,161.38,161.64,85755.0,161.1259,161.3052,160.7772,161.0362,85755.0
2025-01-29 10:20:00,161.51,161.82,161.33,161.43,77828.0,160.9067,161.2155,160.7273,160.827,77828.0
2025-01-29 10:25:00,161.42,162.25,160.72,160.94,108516.0,160.817,161.6439,160.1196,160.3388,108516.0
2025-01-29 10:30:00,160.94,161.06,160.73,160.89,59028.0,160.3388,160.4584,160.1296,160.289,59028.0
2025-01-29 10:35:00,160.93,161.23,160.63,160.94,70644.0,160.3288,160.6277,160.03,160.3388,70644.0
2025-01-29 10:40:00,160.94,161.45,160.3,160.46,107886.0,160.3388,160.8469,159.7012,159.8606,107886.0
2025-01-29 10:45:00,160.53,160.86,160.2,160.8,68741.0,159.9303,160.2591,159.6016,160.1993,68741.0
2025-01-29 10:50:00,160.83,161.55,160.83,161.34,57590.0,160.2292,160.9465,160.2292,160.7373,57590.0
2025-01-29 10:55:00,161.34,161.38,160.9,161.26,55365.0,160.7373,160.7772,160.299,160.6576,55365.0
2025-01-29 11:00:00,161.05,161.4,161.01,161.14,48308.0,160.4484,160.7971,160.4085,160.5381,48308.0
2025-01-29 11:05:00,161.21,161.29,160.93,161.2,45697.0,160.6078,160.6875,160.3288,160.5978,45697.0
2025-01-29 11:10:00,161.2,161.6,161.2,161.56,51595.0,160.5978,160.9963,160.5978,160.9565,51595.0
2025-01-29 11:15:00,161.59,161.7,161.28,161.42,29838.0,160.9864,161.096,160.6775,160.817,29838.0
2025-01-29 11:20:00,161.41,161.47,161.17,161.46,35450.0,160.807,160.8668,160.5679,160.8569,35450.0
2025-01-29 11:25:00,161.44,161.44,161.19,161.25,28624.0,160.8369,160.8369,160.5879,160.6476,28624.0
2025-01-29 11:30:00,161.21,161.56,161.11,161.51,30870.0,160.6078,160.9565,160.5082,160.9067,30870.0
2025-01-29 11:35:00,161.55,161.65,161.41,161.45,25301.0,160.9465,161.0462,160.807,160.8469,25301.0
2025-01-29 11:40:00,161.46,161.88,161.37,161.88,27115.0,160.8569,161.2753,160.7672,161.2753,27115.0
2025-01-29 11:45:00,161.92,162.0,161.57,161.81,63195.0,161.3151,161.3948,160.9665,161.2056,63195.0
2025-01-29 11:50:00,161.81,161.86,161.53,161.54,33755.0,161.2056,161.2554,160.9266,160.9366,33755.0
2025-01-29 11:55:00,161.51,161.52,160.89,160.97,75499.0,160.9067,160.9166,160.289,160.3687,75499.0
2025-01-29 12:00:00,160.95,161.7,160.91,161.56,43631.0,160.3488,161.096,160.3089,160.9565,43631.0
2025-01-29 12:05:00,161.55,161.6,161.29,161.43,32695.0,160.9465,160.9963,160.6875,160.827,32695.0
2025-01-29 12:10:00,161.41,161.5,161.31,161.43,18829.0,160.807,160.8967,160.7074,160.827,18829.0
2025-01-29 12:15:00,161.46,161.84,161.46,161.79,44356.0,160.8569,161.2354,160.8569,161.1856,44356.0
2025-01-29 12:20:00,161.76,161.92,161.64,161.75,39907.0,161.1557,161.3151,161.0362,161.1458,39907.0
2025-01-29 12:25:00,161.75,161.85,161.3,161.45,39336.0,161.1458,161.2454,160.6975,160.8469,39336.0
2025-01-29 12:30:00,161.48,161.66,161.39,161.52,72615.0,160.8768,161.0561,160.7871,160.9166,72615.0
2025-01-29 12:35:00,161.49,161.54,161.28,161.45,22380.0,160.8868,160.9366,160.6775,160.8469,22380.0
2025-01-29 12:40:00,161.45,161.5,161.2,161.31,31669.0,160.8469,160.8967,160.5978,160.7074,31669.0
2025-01-29 12:45:00,161.31,161.51,161.21,161.27,42336.0,160.7074,160.9067,160.6078,160.6676,42336.0
2025-01-29 12:50:00,161.27,161.34,161.07,161.3,64646.0,160.6676,160.7373,160.4683,160.6975,64646.0
2025-01-29 12:55:00,161.3,161.3,161.08,161.17,44371.0,160.6975,160.6975,160.4783,160.5679,44371.0
2025-01-29 13:00:00,161.24,161.44,160.17,160.31,83238.0,160.6377,160.8369,159.5717,159.7112,83238.0
2025-01-29 13:05:00,160.31,161.03,160.22,161.02,74420.0,159.7112,160.4285,159.6215,160.4185,74420.0
2025-01-29 13:10:00,161.02,161.12,160.78,161.06,34222.0,160.4185,160.5181,160.1794,160.4584,34222.0
2025-01-29 13:15:00,161.06,161.17,160.95,161.06,33451.0,160.4584,160.5679,160.3488,160.4584,33451.0
2025-01-29 13:20:00,161.06,161.16,160.74,160.95,41633.0,160.4584,160.558,160.1396,160.3488,41633.0
2025-01-29 13:25:00,160.97,161.13,160.87,161.09,37530.0,160.3687,160.5281,160.2691,160.4882,37530.0
2025-01-29 13:30:00,161.16,161.17,160.86,160.98,33209.0,160.558,160.5679,160.2591,160.3787,33209.0
2025-01-29 13:35:00,160.95,161.05,160.86,161.0,24626.0,160.3488,160.4484,160.2591,160.3986,24626.0
2025-01-29 13:40:00,160.96,161.35,160.95,161.26,33871.0,160.3587,160.7473,160.3488,160.6576,33871.0
2025-01-29 13:45:00,161.26,161.54,161.23,161.41,20289.0,160.6576,160.9366,160.6277,160.807,20289.0
2025-01-29 13:50:00,161.41,161.55,161.26,161.27,34942.0,160.807,160.9465,160.6576,160.6676,34942.0
2025-01-29 13:55:00,161.27,161.3,161.11,161.12,20670.0,160.6676,160.6975,160.5082,160.5181,20670.0
2025-01-29 14:00:00,161.07,161.11,160.56,160.69,49155.0,160.4683,160.5082,159.9602,160.0897,49155.0
2025-01-29 14:05:00,160.72,161.08,160.67,160.87,44471.0,160.1196,160.4783,160.0698,160.2691,44471.0
2025-01-29 14:10:00,160.87,160.9,160.44,160.53,88153.0,160.2691,160.299,159.8407,159.9303,88153.0
2025-01-29 14:15:00,160.58,160.79,160.41,160.79,57396.0,159.9801,160.1894,159.8108,160.1894,57396.0
2025-01-29 14:20:00,160.8,160.97,160.61,160.83,72432.0,160.1993,160.3687,160.01,160.2292,72432.0
2025-01-29 14:25:00,160.79,160.84,160.61,160.61,29692.0,160.1894,160.2392,160.01,160.01,29692.0
2025-01-29 14:30:00,160.58,161.22,160.55,161.21,70992.0,159.9801,160.6178,159.9503,160.6078,70992.0
2025-01-29 14:35:00,161.2,161.55,160.84,161.48,54071.0,160.5978,160.9465,160.2392,160.8768,54071.0
2025-01-29 14:40:00,161.5,162.14,161.37,161.93,65837.0,160.8967,161.5343,160.7672,161.3251,65837.0
2025-01-29 14:45:00,161.93,161.97,161.53,161.71,95421.0,161.3251,161.365,160.9266,161.1059,95421.0
2025-01-29 14:50:00,161.8,162.05,161.56,161.9,31565.0,161.1956,161.4447,160.9565,161.2952,31565.0
2025-01-29 14:55:00,161.9,161.95,161.55,161.68,49190.0,161.2952,161.345,160.9465,161.076,49190.0
2025-01-29 15:00:00,161.73,161.98,161.57,161.67,35275.0,161.1259,161.3749,160.9665,161.0661,35275.0
2025-01-29 15:05:00,161.67,162.08,161.59,161.93,53792.0,161.0661,161.4745,160.9864,161.3251,53792.0
2025-01-29 15:10:00,161.92,162.11,161.64,161.86,37910.0,161.3151,161.5044,161.0362,161.2554,37910.0
2025-01-29 15:15:00,161.86,161.93,161.61,161.91,50187.0,161.2554,161.3251,161.0063,161.3052,50187.0
2025-01-29 15:20:00,161.92,162.83,161.92,162.71,90877.0,161.3151,162.2217,161.3151,162.1022,90877.0
2025-01-29 15:25:00,162.71,163.03,162.65,162.74,57300.0,162.1022,162.421,162.0424,162.1321,57300.0
2025-01-29 15:30:00,162.75,163.04,162.64,162.77,57580.0,162.142,162.431,162.0325,162.162,57580.0
2025-01-29 15:35:00,162.78,162.8,162.26,162.29,75895.0,162.1719,162.1919,161.6539,161.6838,75895.0
2025-01-29 15:40:00,162.28,162.45,162.1,162.31,76982.0,161.6738,161.8432,161.4945,161.7037,76982.0
2025-01-29 15:45:00,162.28,162.46,162.17,162.35,84905.0,161.6738,161.8531,161.5642,161.7435,84905.0
2025-01-29 15:50:00,162.29,162.58,162.04,162.4,135914.0,161.6838,161.9727,161.4347,161.7934,135914.0
2025-01-29 15:55:00,162.42,162.74,162.0,162.03,303468.0,161.8133,162.1321,161.3948,161.4247,303468.0
2025-01-30 09:30:00,164.78,165.68,164.1,165.58,361020.0,164.1645,165.0611,163.487,164.9615,361020.0
2025-01-30 09:35:00,165.56,166.3,165.51,166.22,226022.0,164.9415,165.6788,164.8917,165.5991,226022.0
2025-01-30 09:40:00,166.28,166.56,165.81,166.25,212339.0,165.6589,165.9378,165.1906,165.629,212339.0
2025-01-30 09:45:00,166.25,168.77,166.24,168.1,518971.0,165.629,168.1396,165.619,167.4721,518971.0
2025-01-30 09:50:00,168.1,168.99,167.76,168.23,246476.0,167.4721,168.3587,167.1333,167.6016,246476.0
2025-01-30 09:55:00,168.23,168.92,168.08,168.25,169220.0,167.6016,168.289,167.4521,167.6215,169220.0
2025-01-30 10:00:00,168.25,168.39,167.5,167.93,189056.0,167.6215,167.761,166.8743,167.3027,189056.0
2025-01-30 10:05:00,167.91,169.5,167.55,169.0,351407.0,167.2828,168.8668,166.9241,168.3687,351407.0
2025-01-30 10:10:00,169.0,170.21,168.88,169.96,327991.0,168.3687,169.5742,168.2491,169.3251,327991.0
2025-01-30 10:15:00,169.96,170.69,169.82,170.27,288216.0,169.3251,170.0524,169.1856,169.634,288216.0
2025-01-30 10:20:00,170.29,170.8,169.35,170.74,304206.0,169.6539,170.162,168.7174,170.1022,304206.0
2025-01-30 10:25:00,170.74,171.02,169.83,169.99,160418.0,170.1022,170.3812,169.1956,169.355,160418.0
2025-01-30 10:30:00,169.92,170.65,169.58,170.65,205917.0,169.2853,170.0125,168.9465,170.0125,205917.0
2025-01-30 10:35:00,170.53,171.44,170.23,170.32,282742.0,169.893,170.7996,169.5941,169.6838,282742.0
2025-01-30 10:40:00,170.28,170.47,169.21,170.2,221251.0,169.6439,169.8332,168.5779,169.5642,221251.0
2025-01-30 10:45:00,170.21,170.77,170.1,170.15,180200.0,169.5742,170.1321,169.4646,169.5144,180200.0
2025-01-30 10:50:00,170.25,170.37,168.99,169.55,158168.0,169.614,169.7336,168.3587,168.9166,158168.0
2025-01-30 10:55:00,169.57,169.63,169.06,169.15,139191.0,168.9366,168.9963,168.4285,168.5181,139191.0
2025-01-30 11:00:00,169.23,169.69,168.57,169.69,136765.0,168.5978,169.0561,167.9403,169.0561,136765.0
2025-01-30 11:05:00,169.63,169.78,169.46,169.55,65201.0,168.9963,169.1458,168.827,168.9166,65201.0
2025-01-30 11:10:00,169.55,169.61,168.8,168.87,95325.0,168.9166,168.9764,168.1694,168.2392,95325.0
2025-01-30 11:15:00,168.95,169.46,168.88,169.31,81117.0,168.3189,168.827,168.2491,168.6775,81117.0
2025-01-30 11:20:00,169.27,169.88,169.25,169.85,104673.0,168.6377,169.2454,168.6178,169.2155,104673.0
2025-01-30 11:25:00,169.84,170.12,169.66,169.76,79483.0,169.2056,169.4845,169.0262,169.1259,79483.0
2025-01-30 11:30:00,169.79,169.83,169.42,169.44,49113.0,169.1557,169.1956,168.7871,168.8071,49113.0
2025-01-30 11:35:00,169.44,169.48,168.93,169.23,76790.0,168.8071,168.8469,168.299,168.5978,76790.0
2025-01-30 11:40:00,169.19,169.38,169.15,169.31,64049.0,168.558,168.7473,168.5181,168.6775,64049.0
2025-01-30 11:45:00,169.25,169.88,169.12,169.85,114118.0,168.6178,169.2454,168.4882,169.2155,114118.0
2025-01-30 11:50:00,169.88,170.5,169.64,170.43,130868.0,169.2454,169.8631,169.0063,169.7934,130868.0
2025-01-30 11:55:00,170.43,170.56,170.21,170.41,72171.0,169.7934,169.9229,169.5742,169.7734,72171.0
2025-01-30 12:00:00,170.4,170.63,170.15,170.58,106071.0,169.7635,169.9926,169.5144,169.9428,106071.0
2025-01-30 12:05:00,170.57,170.66,170.06,170.06,120485.0,169.9328,170.0225,169.4247,169.4247,120485.0
2025-01-30 12:10:00,170.14,170.2,169.8,170.05,126139.0,169.5044,169.5642,169.1657,169.4148,126139.0
2025-01-30 12:15:00,170.1,170.25,169.55,169.63,102196.0,169.4646,169.614,168.9166,168.9963,102196.0
2025-01-30 12:20:00,169.63,169.93,169.58,169.92,78733.0,168.9963,169.2952,168.9465,169.2853,78733.0
2025-01-30 12:25:00,169.93,169.99,169.35,169.54,63779.0,169.2952,169.355,168.7174,168.9067,63779.0
2025-01-30 12:30:00,169.54,169.9,169.47,169.68,50688.0,168.9067,169.2653,168.8369,169.0462,50688.0
2025-01-30 12:35:00,169.68,169.79,169.47,169.57,43299.0,169.0462,169.1557,168.8369,168.9366,43299.0
2025-01-30 12:40:00,169.66,170.06,169.57,170.0,49217.0,169.0262,169.4247,168.9366,169.365,49217.0
2025-01-30 12:45:00,170.0,170.15,169.88,170.12,52377.0,169.365,169.5144,169.2454,169.4845,52377.0
2025-01-30 12:50:00,170.18,170.23,169.95,169.99,57773.0,169.5443,169.5941,169.3151,169.355,57773.0
2025-01-30 12:55:00,170.02,170.21,169.95,170.12,50151.0,169.3849,169.5742,169.3151,169.4845,50151.0
2025-01-30 13:00:00,170.12,170.27,170.05,170.25,65528.0,169.4845,169.634,169.4148,169.614,65528.0
2025-01-30 13:05:00,170.21,171.08,170.16,170.97,127899.0,169.5742,170.4409,169.5244,170.3313,127899.0
2025-01-30 13:10:00,170.9,171.4,170.82,171.39,99242.0,170.2616,170.7597,170.1819,170.7498,99242.0
2025-01-30 13:15:00,171.4,171.49,170.92,171.15,138464.0,170.7597,170.8494,170.2815,170.5107,138464.0
2025-01-30 13:20:00,171.14,171.28,170.88,170.93,101616.0,170.5007,170.6402,170.2417,170.2915,101616.0
2025-01-30 13:25:00,170.87,171.07,170.64,170.83,87456.0,170.2317,170.431,170.0026,170.1919,87456.0
2025-01-30 13:30:00,170.84,171.17,170.73,171.13,61542.0,170.2018,170.5306,170.0922,170.4907,61542.0
2025-01-30 13:35:00,171.16,171.39,171.11,171.22,76461.0,170.5206,170.7498,170.4708,170.5804,76461.0
2025-01-30 13:40:00,171.2,171.4,171.06,171.19,60293.0,170.5605,170.7597,170.421,170.5505,60293.0
2025-01-30 13:45:00,171.2,171.23,170.84,171.15,82231.0,170.5605,170.5904,170.2018,170.5107,82231.0
2025-01-30 13:50:00,171.15,171.39,171.0,171.3,100245.0,170.5107,170.7498,170.3612,170.6601,100245.0
2025-01-30 13:55:00,171.3,171.3,170.8,170.99,64870.0,170.6601,170.6601,170.162,170.3513,64870.0
2025-01-30 14:00:00,170.95,170.98,170.34,170.43,82172.0,170.3114,170.3413,169.7037,169.7934,82172.0
2025-01-30 14:05:00,170.43,170.74,170.34,170.68,46916.0,169.7934,170.1022,169.7037,170.0424,46916.0
2025-01-30 14:10:00,170.68,170.82,170.64,170.75,36823.0,170.0424,170.1819,170.0026,170.1122,36823.0
2025-01-30 14:15:00,170.71,170.77,170.61,170.67,36664.0,170.0723,170.1321,169.9727,170.0325,36664.0
2025-01-30 14:20:00,170.67,170.87,170.63,170.74,49318.0,170.0325,170.2317,169.9926,170.1022,49318.0
2025-01-30 14:25:00,170.74,170.82,170.5,170.6,38659.0,170.1022,170.1819,169.8631,169.9627,38659.0
2025-01-30 14:30:00,170.61,170.85,170.48,170.65,137952.0,169.9727,170.2118,169.8432,170.0125,137952.0
2025-01-30 14:35:00,170.65,170.74,170.49,170.58,51634.0,170.0125,170.1022,169.8531,169.9428,51634.0
2025-01-30 14:40:00,170.56,170.63,170.23,170.52,57140.0,169.9229,169.9926,169.5941,169.883,57140.0
2025-01-30 14:45:00,170.51,170.54,170.3,170.4,46416.0,169.8731,169.9029,169.6638,169.7635,46416.0
2025-01-30 14:50:00,170.4,170.63,170.33,170.5,29886.0,169.7635,169.9926,169.6937,169.8631,29886.0
2025-01-30 14:55:00,170.51,170.65,170.31,170.31,45845.0,169.8731,170.0125,169.6738,169.6738,45845.0
2025-01-30 15:00:00,170.44,170.82,170.38,170.56,61752.0,169.8033,170.1819,169.7435,169.9229,61752.0
2025-01-30 15:05:00,170.59,170.74,170.4,170.74,55622.0,169.9528,170.1022,169.7635,170.1022,55622.0
2025-01-30 15:10:00,170.7,170.85,170.61,170.75,37155.0,170.0623,170.2118,169.9727,170.1122,37155.0
2025-01-30 15:15:00,170.74,171.13,170.72,171.09,68682.0,170.1022,170.4907,170.0823,170.4509,68682.0
2025-01-30 15:20:00,171.06,171.27,170.93,171.2,119086.0,170.421,170.6302,170.2915,170.5605,119086.0
2025-01-30 15:25:00,171.19,171.4,171.13,171.32,90727.0,170.5505,170.7597,170.4907,170.68,90727.0
2025-01-30 15:30:00,171.31,171.31,170.99,171.04,77600.0,170.6701,170.6701,170.3513,170.4011,77600.0
2025-01-30 15:35:00,171.03,171.03,170.41,170.51,126851.0,170.3911,170.3911,169.7734,169.8731,126851.0
2025-01-30 15:40:00,170.47,170.49,169.85,170.0,136995.0,169.8332,169.8531,169.2155,169.365,136995.0
2025-01-30 15:45:00,169.96,170.58,169.82,170.58,130671.0,169.3251,169.9428,169.1856,169.9428,130671.0
2025-01-30 15:50:00,170.58,170.69,170.24,170.67,170945.0,169.9428,170.0524,169.6041,170.0325,170945.0
2025-01-30 15:55:00,170.62,170.84,170.35,170.42,563930.0,169.9826,170.2018,169.7137,169.7834,563930.0
2025-01-31 09:30:00,170.41,170.8,170.0,170.63,268443.0,169.7734,170.162,169.365,169.9926,268443.0
2025-01-31 09:35:00,170.63,170.78,169.41,169.59,125108.0,169.9926,170.142,168.7772,168.9565,125108.0
2025-01-31 09:40:00,169.59,169.92,169.33,169.92,69047.0,168.9565,169.2853,168.6975,169.2853,69047.0
2025-01-31 09:45:00,169.94,170.03,169.59,169.94,106177.0,169.3052,169.3948,168.9565,169.3052,106177.0
2025-01-31 09:50:00,169.94,170.71,169.81,170.67,73409.0,169.3052,170.0723,169.1757,170.0325,73409.0
2025-01-31 09:55:00,170.61,170.95,170.55,170.78,110644.0,169.9727,170.3114,169.9129,170.142,110644.0
2025-01-31 10:00:00,170.7,171.15,170.64,171.07,96459.0,170.0623,170.5107,170.0026,170.431,96459.0
2025-01-31 10:05:00,171.14,171.4,171.09,171.19,75925.0,170.5007,170.7597,170.4509,170.5505,75925.0
2025-01-31 10:10:00,171.16,171.5,171.14,171.31,85473.0,170.5206,170.8594,170.5007,170.6701,85473.0
2025-01-31 10:15:00,171.3,171.49,171.0,171.42,72164.0,170.6601,170.8494,170.3612,170.7797,72164.0
2025-01-31 10:20:00,171.44,171.54,171.17,171.19,60283.0,170.7996,170.8992,170.5306,170.5505,60283.0
2025-01-31 10:25:00,171.18,171.53,171.15,171.48,54186.0,170.5406,170.8892,170.5107,170.8394,54186.0
2025-01-31 10:30:00,171.52,172.32,171.52,172.28,131897.0,170.8793,171.6763,170.8793,171.6364,131897.0
2025-01-31 10:35:00,172.31,172.87,172.13,172.86,113716.0,171.6663,172.2242,171.487,172.2143,113716.0
2025-01-31 10:40:00,172.85,172.87,171.88,172.3,132318.0,172.2043,172.2242,171.2379,171.6564,132318.0
2025-01-31 10:45:00,172.28,172.65,172.1,172.48,69494.0,171.6364,172.0051,171.4571,171.8357,69494.0
2025-01-31 10:50:00,172.48,172.54,172.23,172.29,57621.0,171.8357,171.8955,171.5866,171.6464,57621.0
2025-01-31 10:55:00,172.29,172.4,172.14,172.19,50071.0,171.6464,171.756,171.497,171.5468,50071.0
2025-01-31 11:00:00,172.25,172.59,172.21,172.38,48300.0,171.6066,171.9453,171.5667,171.7361,48300.0
2025-01-31 11:05:00,172.42,172.54,172.18,172.29,53992.0,171.7759,171.8955,171.5368,171.6464,53992.0
2025-01-31 11:10:00,172.28,172.62,172.2,172.56,82596.0,171.6364,171.9752,171.5567,171.9154,82596.0
2025-01-31 11:15:00,172.54,172.58,172.21,172.44,29816.0,171.8955,171.9353,171.5667,171.7958,29816.0
2025-01-31 11:20:00,172.45,172.86,172.36,172.72,52245.0,171.8058,172.2143,171.7161,172.0748,52245.0
2025-01-31 11:25:00,172.65,173.0,172.52,172.9,71112.0,172.0051,172.3538,171.8755,172.2541,71112.0
2025-01-31 11:30:00,172.88,172.89,172.51,172.64,41116.0,172.2342,172.2442,171.8656,171.9951,41116.0
2025-01-31 11:35:00,172.6,172.64,172.2,172.26,50182.0,171.9552,171.9951,171.5567,171.6165,50182.0
2025-01-31 11:40:00,172.28,172.38,171.94,172.09,41203.0,171.6364,171.7361,171.2977,171.4472,41203.0
2025-01-31 11:45:00,172.09,172.21,171.99,172.18,32748.0,171.4472,171.5667,171.3475,171.5368,32748.0
2025-01-31 11:50:00,172.2,172.64,172.14,172.54,39398.0,171.5567,171.9951,171.497,171.8955,39398.0
2025-01-31 11:55:00,172.61,172.61,172.28,172.35,33837.0,171.9652,171.9652,171.6364,171.7062,33837.0
2025-01-31 12:00:00,172.3,172.36,171.96,172.03,41742.0,171.6564,171.7161,171.3176,171.3874,41742.0
2025-01-31 12:05:00,172.0,172.0,171.29,171.5,61327.0,171.3575,171.3575,170.6501,170.8594,61327.0
2025-01-31 12:10:00,171.46,171.63,171.26,171.57,26117.0,170.8195,170.9889,170.6203,170.9291,26117.0
2025-01-31 12:15:00,171.4,171.43,171.09,171.11,37463.0,170.7597,170.7896,170.4509,170.4708,37463.0
2025-01-31 12:20:00,171.1,171.47,171.07,171.44,26903.0,170.4609,170.8295,170.431,170.7996,26903.0
2025-01-31 12:25:00,171.44,171.52,171.36,171.51,22242.0,170.7996,170.8793,170.7199,170.8693,22242.0
2025-01-31 12:30:00,171.47,171.52,171.28,171.38,23796.0,170.8295,170.8793,170.6402,170.7398,23796.0
2025-01-31 12:35:00,171.39,171.43,171.12,171.17,20238.0,170.7498,170.7896,170.4808,170.5306,20238.0
2025-01-31 12:40:00,171.15,171.2,171.0,171.16,33826.0,170.5107,170.5605,170.3612,170.5206,33826.0
2025-01-31 12:45:00,171.17,171.29,171.04,171.25,22603.0,170.5306,170.6501,170.4011,170.6103,22603.0
2025-01-31 12:50:00,171.23,171.38,171.15,171.28,19966.0,170.5904,170.7398,170.5107,170.6402,19966.0
2025-01-31 12:55:00,171.28,171.39,171.14,171.33,31627.0,170.6402,170.7498,170.5007,170.69,31627.0
2025-01-31 13:00:00,171.32,171.42,171.12,171.37,19248.0,170.68,170.7797,170.4808,170.7298,19248.0
2025-01-31 13:05:00,171.44,171.58,171.38,171.54,25455.0,170.7996,170.9391,170.7398,170.8992,25455.0
2025-01-31 13:10:00,171.57,171.69,171.51,171.61,19321.0,170.9291,171.0486,170.8693,170.9689,19321.0
2025-01-31 13:15:00,171.62,171.7,171.02,171.18,26806.0,170.9789,171.0586,170.3812,170.5406,26806.0
2025-01-31 13:20:00,171.08,171.38,171.0,171.07,51290.0,170.4409,170.7398,170.3612,170.431,51290.0
2025-01-31 13:25:00,171.06,171.08,170.45,170.55,49496.0,170.421,170.4409,169.8133,169.9129,49496.0
2025-01-31 13:30:00,170.55,170.66,169.9,170.01,68753.0,169.9129,170.0225,169.2653,169.3749,68753.0
2025-01-31 13:35:00,169.95,170.35,169.93,170.34,65351.0,169.3151,169.7137,169.2952,169.7037,65351.0
2025-01-31 13:40:00,170.35,170.52,170.03,170.23,23378.0,169.7137,169.883,169.3948,169.5941,23378.0
2025-01-31 13:45:00,170.22,170.33,170.09,170.2,24220.0,169.5841,169.6937,169.4546,169.5642,24220.0
2025-01-31 13:50:00,170.25,170.36,169.92,170.16,17155.0,169.614,169.7236,169.2853,169.5244,17155.0
2025-01-31 13:55:00,170.16,170.2,169.94,169.97,23084.0,169.5244,169.5642,169.3052,169.3351,23084.0
2025-01-31 14:00:00,170.0,170.1,169.73,169.89,33897.0,169.365,169.4646,169.096,169.2554,33897.0
2025-01-31 14:05:00,169.89,169.92,169.32,169.46,37281.0,169.2554,169.2853,168.6875,168.827,37281.0
2025-01-31 14:10:00,169.47,170.18,169.47,170.07,39773.0,168.8369,169.5443,168.8369,169.4347,39773.0
2025-01-31 14:15:00,170.06,170.18,169.75,169.89,17827.0,169.4247,169.5443,169.1159,169.2554,17827.0
2025-01-31 14:20:00,169.86,169.91,169.59,169.91,30366.0,169.2255,169.2753,168.9565,169.2753,30366.0
2025-01-31 14:25:00,169.95,170.2,169.79,170.16,34953.0,169.3151,169.5642,169.1557,169.5244,34953.0
2025-01-31 14:30:00,170.13,170.37,170.08,170.37,24699.0,169.4945,169.7336,169.4447,169.7336,24699.0
2025-01-31 14:35:00,170.33,170.37,169.83,169.83,17927.0,169.6937,169.7336,169.1956,169.1956,17927.0
2025-01-31 14:40:00,169.9,169.96,169.46,169.52,65159.0,169.2653,169.3251,168.827,168.8868,65159.0
2025-01-31 14:45:00,169.46,169.61,169.22,169.53,34110.0,168.827,168.9764,168.5879,168.8967,34110.0
2025-01-31 14:50:00,169.59,169.92,169.51,169.89,32763.0,168.9565,169.2853,168.8768,169.2554,32763.0
2025-01-31 14:55:00,169.79,170.11,169.79,169.93,30872.0,169.1557,169.4745,169.1557,169.2952,30872.0
2025-01-31 15:00:00,169.9,169.9,169.2,169.24,35488.0,169.2653,169.2653,168.5679,168.6078,35488.0
2025-01-31 15:05:00,169.25,169.4,169.17,169.2,31354.0,168.6178,168.7672,168.5381,168.5679,31354.0
2025-01-31 15:10:00,169.21,169.47,169.17,169.26,30619.0,168.5779,168.8369,168.5381,168.6277,30619.0
2025-01-31 15:15:00,169.3,169.57,169.25,169.43,55126.0,168.6676,168.9366,168.6178,168.7971,55126.0
2025-01-31 15:20:00,169.37,169.43,169.12,169.36,42326.0,168.7373,168.7971,168.4882,168.7274,42326.0
2025-01-31 15:25:00,169.38,169.42,169.14,169.34,36277.0,168.7473,168.7871,168.5082,168.7074,36277.0
2025-01-31 15:30:00,169.39,169.56,169.13,169.45,51402.0,168.7572,168.9266,168.4982,168.817,51402.0
2025-01-31 15:35:00,169.48,169.72,169.31,169.35,40851.0,168.8469,169.086,168.6775,168.7174,40851.0
2025-01-31 15:40:00,169.39,169.65,169.32,169.49,50864.0,168.7572,169.0163,168.6875,168.8569,50864.0
2025-01-31 15:45:00,169.45,169.95,169.43,169.77,65512.0,168.817,169.3151,168.7971,169.1358,65512.0
2025-01-31 15:50:00,169.81,170.09,169.58,169.77,177168.0,169.1757,169.4546,168.9465,169.1358,177168.0
2025-01-31 15:55:00,169.77,170.19,169.73,170.02,453616.0,169.1358,169.5543,169.096,169.3849,453616.0
2025-02-03 09:30:00,163.2,164.59,163.2,164.3,42669.0,162.5904,163.9752,162.5904,163.6863,42669.0
2025-02-03 09:35:00,164.39,165.6,163.85,165.48,604262.0,163.7759,164.9814,163.2379,164.8618,604262.0
2025-02-03 09:40:00,165.45,165.45,164.5,164.7,104576.0,164.832,164.832,163.8855,164.0848,104576.0
2025-02-03 09:45:00,164.7,165.34,164.27,165.23,128096.0,164.0848,164.7224,163.6564,164.6128,128096.0
2025-02-03 09:50:00,165.27,165.44,164.38,164.75,143937.0,164.6526,164.822,163.766,164.1346,143937.0
2025-02-03 09:55:00,164.73,165.18,164.4,164.8,92554.0,164.1146,164.563,163.7859,164.1844,92554.0
2025-02-03 10:00:00,164.8,165.15,164.35,164.66,86409.0,164.1844,164.5331,163.7361,164.0449,86409.0
2025-02-03 10:05:00,164.66,165.2,164.17,165.2,91812.0,164.0449,164.5829,163.5567,164.5829,91812.0
2025-02-03 10:10:00,165.14,165.14,164.28,164.52,84634.0,164.5231,164.5231,163.6663,163.9054,84634.0
2025-02-03 10:15:00,164.46,164.52,163.47,163.53,135211.0,163.8457,163.9054,162.8594,162.9191,135211.0
2025-02-03 10:20:00,163.5,165.82,163.48,165.58,156065.0,162.8892,165.2006,162.8693,164.9615,156065.0
2025-02-03 10:25:00,165.63,165.84,164.97,165.7,141675.0,165.0113,165.2205,164.3538,165.081,141675.0
2025-02-03 10:30:00,165.71,166.1,165.46,165.98,112736.0,165.091,165.4795,164.8419,165.36,112736.0
2025-02-03 10:35:00,165.97,166.32,165.6,165.9,86164.0,165.35,165.6987,164.9814,165.2803,86164.0
2025-02-03 10:40:00,165.86,166.84,165.6,166.84,93002.0,165.2404,166.2168,164.9814,166.2168,93002.0
2025-02-03 10:45:00,166.78,166.91,166.4,166.81,76535.0,166.157,166.2865,165.7784,166.1869,76535.0
2025-02-03 10:50:00,166.78,167.34,166.74,167.19,46138.0,166.157,166.7149,166.1171,166.5655,46138.0
2025-02-03 10:55:00,167.02,167.47,166.9,167.4,77802.0,166.3961,166.8444,166.2765,166.7747,77802.0
2025-02-03 11:00:00,167.37,167.96,167.23,167.36,66824.0,166.7448,167.3326,166.6053,166.7348,66824.0
2025-02-03 11:05:00,167.36,167.59,166.8,167.5,42356.0,166.7348,166.964,166.1769,166.8743,42356.0
2025-02-03 11:10:00,167.61,167.93,167.47,167.83,46005.0,166.9839,167.3027,166.8444,167.2031,46005.0
2025-02-03 11:15:00,167.87,168.04,167.64,168.04,49752.0,167.2429,167.4123,167.0138,167.4123,49752.0
2025-02-03 11:20:00,167.99,168.13,167.61,167.76,50132.0,167.3625,167.5019,166.9839,167.1333,50132.0
2025-02-03 11:25:00,167.72,167.84,167.46,167.67,38469.0,167.0935,167.213,166.8344,167.0437,38469.0
2025-02-03 11:30:00,167.59,167.73,167.2,167.73,32940.0,166.964,167.1034,166.5754,167.1034,32940.0
2025-02-03 11:35:00,167.7,167.72,167.22,167.56,30176.0,167.0736,167.0935,166.5953,166.9341,30176.0
2025-02-03 11:40:00,167.55,167.63,167.27,167.59,30006.0,166.9241,167.0038,166.6452,166.964,30006.0
2025-02-03 11:45:00,167.45,167.89,167.38,167.43,46110.0,166.8245,167.2628,166.7547,166.8046,46110.0
2025-02-03 11:50:00,167.49,167.97,167.45,167.72,25843.0,166.8643,167.3425,166.8245,167.0935,25843.0
2025-02-03 11:55:00,167.72,167.72,167.0,167.4,48951.0,167.0935,167.0935,166.3762,166.7747,48951.0
2025-02-03 12:00:00,167.39,167.67,167.29,167.39,40910.0,166.7647,167.0437,166.6651,166.7647,40910.0
2025-02-03 12:05:00,167.46,167.61,167.23,167.58,46066.0,166.8344,166.9839,166.6053,166.954,46066.0
2025-02-03 12:10:00,167.58,167.6,167.09,167.34,44229.0,166.954,166.9739,166.4658,166.7149,44229.0
2025-02-03 12:15:00,167.34,167.59,167.19,167.59,16137.0,166.7149,166.964,166.5655,166.964,16137.0
2025-02-03 12:20:00,167.59,168.03,167.5,168.03,24055.0,166.964,167.4023,166.8743,167.4023,24055.0
2025-02-03 12:25:00,168.08,168.1,167.62,167.62,33184.0,167.4521,167.4721,166.9939,166.9939,33184.0
2025-02-03 12:30:00,167.65,167.72,167.28,167.28,20937.0,167.0237,167.0935,166.6551,166.6551,20937.0
2025-02-03 12:35:00,167.31,167.35,167.08,167.21,37684.0,166.685,166.7249,166.4559,166.5854,37684.0
2025-02-03 12:40:00,167.25,167.3,167.08,167.25,17280.0,166.6252,166.675,166.4559,166.6252,17280.0
2025-02-03 12:45:00,167.28,167.4,167.06,167.29,32765.0,166.6551,166.7747,166.4359,166.6651,32765.0
2025-02-03 12:50:00,167.22,167.56,167.21,167.49,37387.0,166.5953,166.9341,166.5854,166.8643,37387.0
2025-02-03 12:55:00,167.48,167.48,166.72,167.18,48778.0,166.8544,166.8544,166.0972,166.5555,48778.0
2025-02-03 13:00:00,167.03,167.5,166.79,167.42,18402.0,166.4061,166.8743,166.167,166.7946,18402.0
2025-02-03 13:05:00,167.43,167.61,167.17,167.22,24983.0,166.8046,166.9839,166.5455,166.5953,24983.0
2025-02-03 13:10:00,167.21,167.68,167.1,167.61,31522.0,166.5854,167.0536,166.4758,166.9839,31522.0
2025-02-03 13:15:00,167.62,167.73,167.42,167.51,24748.0,166.9939,167.1034,166.7946,166.8843,24748.0
2025-02-03 13:20:00,167.42,167.61,167.38,167.61,23953.0,166.7946,166.9839,166.7547,166.9839,23953.0
2025-02-03 13:25:00,167.53,168.0,167.53,167.81,22677.0,166.9042,167.3724,166.9042,167.1831,22677.0
2025-02-03 13:30:00,167.92,168.16,167.82,168.09,19799.0,167.2927,167.5318,167.1931,167.4621,19799.0
2025-02-03 13:35:00,168.05,168.3,167.87,168.27,36632.0,167.4222,167.6713,167.2429,167.6414,36632.0
2025-02-03 13:40:00,168.29,168.42,168.02,168.38,27772.0,167.6613,167.7909,167.3924,167.751,27772.0
2025-02-03 13:45:00,168.38,168.79,168.31,168.7,33050.0,167.751,168.1595,167.6813,168.0698,33050.0
2025-02-03 13:50:00,168.77,169.04,168.77,169.0,40356.0,168.1396,168.4085,168.1396,168.3687,40356.0
2025-02-03 13:55:00,169.01,169.3,168.96,169.22,33606.0,168.3787,168.6676,168.3288,168.5879,33606.0
2025-02-03 14:00:00,169.22,169.35,169.0,169.23,33022.0,168.5879,168.7174,168.3687,168.5978,33022.0
2025-02-03 14:05:00,169.21,169.42,169.04,169.31,114727.0,168.5779,168.7871,168.4085,168.6775,114727.0
2025-02-03 14:10:00,169.27,169.56,169.27,169.56,34342.0,168.6377,168.9266,168.6377,168.9266,34342.0
2025-02-03 14:15:00,169.51,169.9,169.51,169.83,34573.0,168.8768,169.2653,168.8768,169.1956,34573.0
2025-02-03 14:20:00,169.84,169.86,169.53,169.75,32048.0,169.2056,169.2255,168.8967,169.1159,32048.0
2025-02-03 14:25:00,169.73,169.74,169.62,169.64,35387.0,169.096,169.1059,168.9864,169.0063,35387.0
2025-02-03 14:30:00,169.65,169.72,169.48,169.52,33916.0,169.0163,169.086,168.8469,168.8868,33916.0
2025-02-03 14:35:00,169.52,169.62,169.44,169.58,25693.0,168.8868,168.9864,168.8071,168.9465,25693.0
2025-02-03 14:40:00,169.59,169.76,169.5,169.65,33720.0,168.9565,169.1259,168.8668,169.0163,33720.0
2025-02-03 14:45:00,169.59,169.8,169.56,169.68,43124.0,168.9565,169.1657,168.9266,169.0462,43124.0
2025-02-03 14:50:00,169.69,169.73,169.53,169.53,32915.0,169.0561,169.096,168.8967,168.8967,32915.0
2025-02-03 14:55:00,169.53,169.53,169.35,169.43,34930.0,168.8967,168.8967,168.7174,168.7971,34930.0
2025-02-03 15:00:00,169.44,169.47,169.26,169.35,48018.0,168.8071,168.8369,168.6277,168.7174,48018.0
2025-02-03 15:05:00,169.35,169.39,169.11,169.23,30072.0,168.7174,168.7572,168.4783,168.5978,30072.0
2025-02-03 15:10:00,169.22,169.3,169.16,169.2,34931.0,168.5879,168.6676,168.5281,168.5679,34931.0
2025-02-03 15:15:00,169.21,169.51,169.08,169.48,25605.0,168.5779,168.8768,168.4484,168.8469,25605.0
2025-02-03 15:20:00,169.5,169.59,169.28,169.36,34001.0,168.8668,168.9565,168.6477,168.7274,34001.0
2025-02-03 15:25:00,169.36,169.36,168.89,168.96,49905.0,168.7274,168.7274,168.2591,168.3288,49905.0
2025-02-03 15:30:00,169.0,169.1,168.83,168.95,42721.0,168.3687,168.4683,168.1993,168.3189,42721.0
2025-02-03 15:35:00,168.93,169.14,168.85,168.88,28775.0,168.299,168.5082,168.2193,168.2491,28775.0
2025-02-03 15:40:00,168.89,168.99,168.65,168.72,44959.0,168.2591,168.3587,168.02,168.0897,44959.0
2025-02-03 15:45:00,168.7,168.73,168.41,168.7,65731.0,168.0698,168.0997,167.7809,168.0698,65731.0
2025-02-03 15:50:00,168.75,168.94,168.6,168.8,94274.0,168.1196,168.3089,167.9702,168.1694,94274.0
2025-02-03 15:55:00,168.78,168.78,168.26,168.63,382121.0,168.1495,168.1495,167.6315,168.0001,382121.0
2025-02-04 09:30:00,170.4,170.4,169.31,169.66,259130.0,169.7635,169.7635,168.6775,169.0262,259130.0
2025-02-04 09:35:00,169.62,169.7,168.84,169.21,95337.0,168.9864,169.0661,168.2093,168.5779,95337.0
2025-02-04 09:40:00,169.21,169.44,168.75,168.87,56791.0,168.5779,168.8071,168.1196,168.2392,56791.0
2025-02-04 09:45:00,168.89,169.04,167.42,167.63,151056.0,168.2591,168.4085,166.7946,167.0038,151056.0
2025-02-04 09:50:00,167.62,167.95,167.18,167.5,97714.0,166.9939,167.3226,166.5555,166.8743,97714.0
2025-02-04 09:55:00,167.45,167.72,167.0,167.33,81293.0,166.8245,167.0935,166.3762,166.7049,81293.0
2025-02-04 10:00:00,167.31,167.56,167.03,167.21,66947.0,166.685,166.9341,166.4061,166.5854,66947.0
2025-02-04 10:05:00,167.24,167.87,167.11,167.75,113425.0,166.6153,167.2429,166.4858,167.1234,113425.0
2025-02-04 10:10:00,167.75,167.89,167.11,167.36,74768.0,167.1234,167.2628,166.4858,166.7348,74768.0
2025-02-04 10:15:00,167.34,167.74,167.26,167.66,56354.0,166.7149,167.1134,166.6352,167.0337,56354.0
2025-02-04 10:20:00,167.66,167.93,167.25,167.9,123273.0,167.0337,167.3027,166.6252,167.2728,123273.0
2025-02-04 10:25:00,167.9,168.06,167.7,167.81,54678.0,167.2728,167.4322,167.0736,167.1831,54678.0
2025-02-04 10:30:00,167.86,168.11,167.51,167.69,66620.0,167.233,167.482,166.8843,167.0636,66620.0
2025-02-04 10:35:00,167.65,168.06,167.58,167.94,47280.0,167.0237,167.4322,166.954,167.3127,47280.0
2025-02-04 10:40:00,167.95,168.25,167.9,168.01,54113.0,167.3226,167.6215,167.2728,167.3824,54113.0
2025-02-04 10:45:00,168.0,168.64,167.78,168.57,57713.0,167.3724,168.01,167.1533,167.9403,57713.0
2025-02-04 10:50:00,168.61,168.77,168.24,168.62,46320.0,167.9802,168.1396,167.6115,167.9901,46320.0
2025-02-04 10:55:00,168.55,168.68,168.15,168.22,28279.0,167.9204,168.0499,167.5219,167.5916,28279.0
2025-02-04 11:00:00,168.26,168.74,168.26,168.68,30898.0,167.6315,168.1097,167.6315,168.0499,30898.0
2025-02-04 11:05:00,168.68,168.98,168.32,168.33,50823.0,168.0499,168.3488,167.6912,167.7012,50823.0
2025-02-04 11:10:00,168.4,168.59,168.32,168.49,75100.0,167.7709,167.9602,167.6912,167.8606,75100.0
2025-02-04 11:15:00,168.54,168.63,168.25,168.34,50904.0,167.9104,168.0001,167.6215,167.7112,50904.0
2025-02-04 11:20:00,168.27,168.8,168.26,168.77,54865.0,167.6414,168.1694,167.6315,168.1396,54865.0
2025-02-04 11:25:00,168.77,168.85,168.47,168.78,37971.0,168.1396,168.2193,167.8407,168.1495,37971.0
2025-02-04 11:30:00,168.79,168.89,168.35,168.46,33538.0,168.1595,168.2591,167.7211,167.8307,33538.0
2025-02-04 11:35:00,168.53,168.68,168.37,168.51,27894.0,167.9005,168.0499,167.741,167.8805,27894.0
2025-02-04 11:40:00,168.5,168.57,168.21,168.36,32945.0,167.8706,167.9403,167.5816,167.7311,32945.0
2025-02-04 11:45:00,168.33,168.4,168.2,168.36,33854.0,167.7012,167.7709,167.5717,167.7311,33854.0
2025-02-04 11:50:00,168.36,168.41,168.2,168.21,25861.0,167.7311,167.7809,167.5717,167.5816,25861.0
2025-02-04 11:55:00,168.24,168.32,168.02,168.19,31732.0,167.6115,167.6912,167.3924,167.5617,31732.0
2025-02-04 12:00:00,168.18,168.2,167.89,168.03,30042.0,167.5518,167.5717,167.2628,167.4023,30042.0
2025-02-04 12:05:00,168.01,168.06,167.5,167.57,53356.0,167.3824,167.4322,166.8743,166.944,53356.0
2025-02-04 12:10:00,167.58,167.59,167.32,167.35,67469.0,166.954,166.964,166.695,166.7249,67469.0
2025-02-04 12:15:00,167.31,167.42,166.82,167.04,128233.0,166.685,166.7946,166.1968,166.416,128233.0
2025-02-04 12:20:00,166.99,167.06,166.8,166.85,78812.0,166.3662,166.4359,166.1769,166.2267,78812.0
2025-02-04 12:25:00,166.82,166.95,166.35,166.46,53412.0,166.1968,166.3264,165.7286,165.8382,53412.0
2025-02-04 12:30:00,166.5,166.76,166.43,166.63,41875.0,165.878,166.1371,165.8083,166.0075,41875.0
2025-02-04 12:35:00,166.63,166.91,166.59,166.81,24020.0,166.0075,166.2865,165.9677,166.1869,24020.0
2025-02-04 12:40:00,166.8,167.14,166.67,167.14,39043.0,166.1769,166.5156,166.0474,166.5156,39043.0
2025-02-04 12:45:00,167.14,167.21,167.0,167.13,25261.0,166.5156,166.5854,166.3762,166.5057,25261.0
2025-02-04 12:50:00,167.09,167.19,166.94,166.94,26744.0,166.4658,166.5655,166.3164,166.3164,26744.0
2025-02-04 12:55:00,166.96,167.21,166.89,167.18,40935.0,166.3363,166.5854,166.2666,166.5555,40935.0
2025-02-04 13:00:00,167.13,167.23,167.01,167.03,34390.0,166.5057,166.6053,166.3861,166.4061,34390.0
2025-02-04 13:05:00,167.05,167.15,166.99,167.12,29620.0,166.426,166.5256,166.3662,166.4957,29620.0
2025-02-04 13:10:00,167.12,167.34,167.03,167.29,27673.0,166.4957,166.7149,166.4061,166.6651,27673.0
2025-02-04 13:15:00,167.29,167.39,167.22,167.29,25530.0,166.6651,166.7647,166.5953,166.6651,25530.0
2025-02-04 13:20:00,167.3,167.42,167.07,167.36,34339.0,166.675,166.7946,166.4459,166.7348,34339.0
2025-02-04 13:25:00,167.39,167.5,167.29,167.45,20133.0,166.7647,166.8743,166.6651,166.8245,20133.0
2025-02-04 13:30:00,167.45,167.5,167.31,167.38,22420.0,166.8245,166.8743,166.685,166.7547,22420.0
2025-02-04 13:35:00,167.4,167.47,167.26,167.3,27541.0,166.7747,166.8444,166.6352,166.675,27541.0
2025-02-04 13:40:00,167.3,167.4,167.25,167.27,19106.0,166.675,166.7747,166.6252,166.6452,19106.0
2025-02-04 13:45:00,167.31,167.49,167.27,167.4,23913.0,166.685,166.8643,166.6452,166.7747,23913.0
2025-02-04 13:50:00,167.4,167.52,167.25,167.3,18056.0,166.7747,166.8942,166.6252,166.675,18056.0
2025-02-04 13:55:00,167.3,167.4,167.2,167.2,28234.0,166.675,166.7747,166.5754,166.5754,28234.0
2025-02-04 14:00:00,167.25,167.4,167.13,167.28,19220.0,166.6252,166.7747,166.5057,166.6551,19220.0
2025-02-04 14:05:00,167.34,167.43,167.21,167.27,23024.0,166.7149,166.8046,166.5854,166.6452,23024.0
2025-02-04 14:10:00,167.28,167.52,167.25,167.43,33465.0,166.6551,166.8942,166.6252,166.8046,33465.0
2025-02-04 14:15:00,167.45,167.68,167.42,167.68,31699.0,166.8245,167.0536,166.7946,167.0536,31699.0
2025-02-04 14:20:00,167.67,167.84,167.39,167.5,51072.0,167.0437,167.213,166.7647,166.8743,51072.0
2025-02-04 14:25:00,167.5,167.64,167.38,167.62,46666.0,166.8743,167.0138,166.7547,166.9939,46666.0
2025-02-04 14:30:00,167.56,168.0,167.56,167.92,31705.0,166.9341,167.3724,166.9341,167.2927,31705.0
2025-02-04 14:35:00,167.95,168.07,167.91,168.05,19456.0,167.3226,167.4422,167.2828,167.4222,19456.0
2025-02-04 14:40:00,168.03,168.24,168.01,168.19,38470.0,167.4023,167.6115,167.3824,167.5617,38470.0
2025-02-04 14:45:00,168.19,168.29,167.97,168.09,30836.0,167.5617,167.6613,167.3425,167.4621,30836.0
2025-02-04 14:50:00,168.09,168.13,167.96,168.07,15543.0,167.4621,167.5019,167.3326,167.4422,15543.0
2025-02-04 14:55:00,168.08,168.18,167.73,167.95,34396.0,167.4521,167.5518,167.1034,167.3226,34396.0
2025-02-04 15:00:00,167.94,168.03,167.8,167.93,17206.0,167.3127,167.4023,167.1732,167.3027,17206.0
2025-02-04 15:05:00,167.98,168.0,167.88,167.98,13825.0,167.3525,167.3724,167.2529,167.3525,13825.0
2025-02-04 15:10:00,167.99,168.03,167.92,167.93,30139.0,167.3625,167.4023,167.2927,167.3027,30139.0
2025-02-04 15:15:00,167.96,168.04,167.75,167.83,26461.0,167.3326,167.4123,167.1234,167.2031,26461.0
2025-02-04 15:20:00,167.87,168.17,167.79,168.14,37352.0,167.2429,167.5418,167.1632,167.5119,37352.0
2025-02-04 15:25:00,168.1,168.21,168.06,168.09,19071.0,167.4721,167.5816,167.4322,167.4621,19071.0
2025-02-04 15:30:00,168.13,168.38,168.12,168.23,26008.0,167.5019,167.751,167.492,167.6016,26008.0
2025-02-04 15:35:00,168.3,168.35,168.11,168.23,35370.0,167.6713,167.7211,167.482,167.6016,35370.0
2025-02-04 15:40:00,168.22,168.33,168.12,168.26,23999.0,167.5916,167.7012,167.492,167.6315,23999.0
2025-02-04 15:45:00,168.25,168.26,168.03,168.24,48839.0,167.6215,167.6315,167.4023,167.6115,48839.0
2025-02-04 15:50:00,168.17,168.27,167.86,168.21,47207.0,167.5418,167.6414,167.233,167.5816,47207.0
2025-02-04 15:55:00,168.24,168.26,167.88,167.91,236161.0,167.6115,167.6315,167.2529,167.2828,236161.0
2025-02-05 09:30:00,168.99,170.35,168.52,170.26,180545.0,168.3587,169.7137,167.8905,169.624,180545.0
2025-02-05 09:35:00,170.29,170.79,169.71,170.43,156970.0,169.6539,170.152,169.076,169.7934,156970.0
2025-02-05 09:40:00,170.55,170.96,170.35,170.65,84757.0,169.9129,170.3214,169.7137,170.0125,84757.0
2025-02-05 09:45:00,170.64,171.82,170.56,170.98,225387.0,170.0026,171.1782,169.9229,170.3413,225387.0
2025-02-05 09:50:00,171.05,171.25,170.21,170.24,46652.0,170.411,170.6103,169.5742,169.6041,46652.0
2025-02-05 09:55:00,170.25,170.31,169.42,169.49,52974.0,169.614,169.6738,168.7871,168.8569,52974.0
2025-02-05 10:00:00,169.6,170.31,169.29,169.58,73063.0,168.9665,169.6738,168.6576,168.9465,73063.0
2025-02-05 10:05:00,169.64,170.15,169.56,170.11,76010.0,169.0063,169.5144,168.9266,169.4745,76010.0
2025-02-05 10:10:00,170.24,170.6,170.21,170.55,40660.0,169.6041,169.9627,169.5742,169.9129,40660.0
2025-02-05 10:15:00,170.55,170.73,170.0,170.59,93030.0,169.9129,170.0922,169.365,169.9528,93030.0
2025-02-05 10:20:00,170.58,170.94,170.39,170.81,35015.0,169.9428,170.3014,169.7535,170.1719,35015.0
2025-02-05 10:25:00,170.87,171.09,170.72,170.84,46330.0,170.2317,170.4509,170.0823,170.2018,46330.0
2025-02-05 10:30:00,170.85,170.97,170.51,170.97,46587.0,170.2118,170.3313,169.8731,170.3313,46587.0
2025-02-05 10:35:00,170.94,171.5,170.87,171.38,41517.0,170.3014,170.8594,170.2317,170.7398,41517.0
2025-02-05 10:40:00,171.41,171.41,170.93,171.05,68453.0,170.7697,170.7697,170.2915,170.411,68453.0
2025-02-05 10:45:00,171.07,171.32,170.63,170.84,65260.0,170.431,170.68,169.9926,170.2018,65260.0
2025-02-05 10:50:00,170.8,170.83,170.21,170.28,37207.0,170.162,170.1919,169.5742,169.6439,37207.0
2025-02-05 10:55:00,170.23,170.43,170.13,170.29,30932.0,169.5941,169.7934,169.4945,169.6539,30932.0
2025-02-05 11:00:00,170.22,170.33,169.9,169.93,26797.0,169.5841,169.6937,169.2653,169.2952,26797.0
2025-02-05 11:05:00,170.06,170.5,169.93,170.28,79812.0,169.4247,169.8631,169.2952,169.6439,79812.0
2025-02-05 11:10:00,170.33,170.57,170.31,170.4,37916.0,169.6937,169.9328,169.6738,169.7635,37916.0
2025-02-05 11:15:00,170.42,170.45,169.77,169.85,51706.0,169.7834,169.8133,169.1358,169.2155,51706.0
2025-02-05 11:20:00,169.9,169.91,169.63,169.85,25279.0,169.2653,169.2753,168.9963,169.2155,25279.0
2025-02-05 11:25:00,169.81,170.1,169.71,170.08,41718.0,169.1757,169.4646,169.076,169.4447,41718.0
2025-02-05 11:30:00,170.04,170.08,169.88,170.01,49494.0,169.4048,169.4447,169.2454,169.3749,49494.0
2025-02-05 11:35:00,170.02,170.25,169.96,170.15,38768.0,169.3849,169.614,169.3251,169.5144,38768.0
2025-02-05 11:40:00,170.21,170.61,170.13,170.55,44537.0,169.5742,169.9727,169.4945,169.9129,44537.0
2025-02-05 11:45:00,170.55,170.91,170.28,170.78,114931.0,169.9129,170.2716,169.6439,170.142,114931.0
2025-02-05 11:50:00,170.84,171.23,170.8,171.03,68807.0,170.2018,170.5904,170.162,170.3911,68807.0
2025-02-05 11:55:00,171.0,171.25,170.85,171.16,58725.0,170.3612,170.6103,170.2118,170.5206,58725.0
2025-02-05 12:00:00,171.16,171.38,171.13,171.22,30877.0,170.5206,170.7398,170.4907,170.5804,30877.0
2025-02-05 12:05:00,171.25,171.34,171.06,171.3,33750.0,170.6103,170.7,170.421,170.6601,33750.0
2025-02-05 12:10:00,171.25,171.3,171.11,171.16,33466.0,170.6103,170.6601,170.4708,170.5206,33466.0
2025-02-05 12:15:00,171.19,171.19,170.88,170.94,27897.0,170.5505,170.5505,170.2417,170.3014,27897.0
2025-02-05 12:20:00,170.93,171.01,170.72,170.97,26104.0,170.2915,170.3712,170.0823,170.3313,26104.0
2025-02-05 12:25:00,170.95,171.0,170.79,170.83,15925.0,170.3114,170.3612,170.152,170.1919,15925.0
2025-02-05 12:30:00,170.85,171.0,170.74,170.81,61918.0,170.2118,170.3612,170.1022,170.1719,61918.0
2025-02-05 12:35:00,170.84,171.06,170.82,170.82,29982.0,170.2018,170.421,170.1819,170.1819,29982.0
2025-02-05 12:40:00,170.83,170.88,170.74,170.83,16961.0,170.1919,170.2417,170.1022,170.1919,16961.0
2025-02-05 12:45:00,170.83,170.88,170.65,170.65,11651.0,170.1919,170.2417,170.0125,170.0125,11651.0
2025-02-05 12:50:00,170.65,170.7,170.32,170.54,55558.0,170.0125,170.0623,169.6838,169.9029,55558.0
2025-02-05 12:55:00,170.54,170.61,170.34,170.61,33447.0,169.9029,169.9727,169.7037,169.9727,33447.0
2025-02-05 13:00:00,170.59,170.71,170.56,170.58,26088.0,169.9528,170.0723,169.9229,169.9428,26088.0
2025-02-05 13:05:00,170.57,170.64,170.44,170.58,33074.0,169.9328,170.0026,169.8033,169.9428,33074.0
2025-02-05 13:10:00,170.59,170.66,170.48,170.66,25190.0,169.9528,170.0225,169.8432,170.0225,25190.0
2025-02-05 13:15:00,170.65,170.76,170.51,170.75,49224.0,170.0125,170.1221,169.8731,170.1122,49224.0
2025-02-05 13:20:00,170.76,170.77,170.51,170.51,16457.0,170.1221,170.1321,169.8731,169.8731,16457.0
2025-02-05 13:25:00,170.54,170.62,170.0,170.18,62616.0,169.9029,169.9826,169.365,169.5443,62616.0
2025-02-05 13:30:00,170.18,170.33,169.96,170.33,73748.0,169.5443,169.6937,169.3251,169.6937,73748.0
2025-02-05 13:35:00,170.31,170.46,170.26,170.46,29804.0,169.6738,169.8232,169.624,169.8232,29804.0
2025-02-05 13:40:00,170.46,170.56,170.3,170.46,24840.0,169.8232,169.9229,169.6638,169.8232,24840.0
2025-02-05 13:45:00,170.42,170.95,170.42,170.91,64899.0,169.7834,170.3114,169.7834,170.2716,64899.0
2025-02-05 13:50:00,170.88,171.08,170.86,171.06,65598.0,170.2417,170.4409,170.2217,170.421,65598.0
2025-02-05 13:55:00,171.06,171.18,170.92,171.09,35648.0,170.421,170.5406,170.2815,170.4509,35648.0
2025-02-05 14:00:00,171.13,171.16,170.89,171.03,26521.0,170.4907,170.5206,170.2516,170.3911,26521.0
2025-02-05 14:05:00,171.07,171.29,171.03,171.21,23246.0,170.431,170.6501,170.3911,170.5704,23246.0
2025-02-05 14:10:00,171.24,171.4,171.18,171.39,38844.0,170.6003,170.7597,170.5406,170.7498,38844.0
2025-02-05 14:15:00,171.37,171.68,171.33,171.62,53767.0,170.7298,171.0387,170.69,170.9789,53767.0
2025-02-05 14:20:00,171.6,171.63,171.42,171.43,33894.0,170.959,170.9889,170.7797,170.7896,33894.0
2025-02-05 14:25:00,171.46,171.62,171.35,171.45,61891.0,170.8195,170.9789,170.7099,170.8095,61891.0
2025-02-05 14:30:00,171.42,171.79,171.33,171.34,126178.0,170.7797,171.1483,170.69,170.7,126178.0
2025-02-05 14:35:00,171.34,171.47,171.3,171.44,42013.0,170.7,170.8295,170.6601,170.7996,42013.0
2025-02-05 14:40:00,171.45,171.45,171.34,171.38,21466.0,170.8095,170.8095,170.7,170.7398,21466.0
2025-02-05 14:45:00,171.39,171.64,171.37,171.62,20688.0,170.7498,170.9988,170.7298,170.9789,20688.0
2025-02-05 14:50:00,171.62,171.89,171.57,171.67,44272.0,170.9789,171.2479,170.9291,171.0287,44272.0
2025-02-05 14:55:00,171.65,171.82,171.55,171.56,65979.0,171.0088,171.1782,170.9092,170.9191,65979.0
2025-02-05 15:00:00,171.57,171.89,171.54,171.72,104147.0,170.9291,171.2479,170.8992,171.0785,104147.0
2025-02-05 15:05:00,171.61,171.77,171.47,171.76,21569.0,170.9689,171.1283,170.8295,171.1184,21569.0
2025-02-05 15:10:00,171.77,171.8,171.42,171.46,66607.0,171.1283,171.1582,170.7797,170.8195,66607.0
2025-02-05 15:15:00,171.5,171.62,171.46,171.56,26164.0,170.8594,170.9789,170.8195,170.9191,26164.0
2025-02-05 15:20:00,171.55,171.7,171.52,171.66,30596.0,170.9092,171.0586,170.8793,171.0188,30596.0
2025-02-05 15:25:00,171.66,171.66,171.5,171.56,40536.0,171.0188,171.0188,170.8594,170.9191,40536.0
2025-02-05 15:30:00,171.5,171.72,171.5,171.56,47579.0,170.8594,171.0785,170.8594,170.9191,47579.0
2025-02-05 15:35:00,171.57,171.65,171.44,171.57,43601.0,170.9291,171.0088,170.7996,170.9291,43601.0
2025-02-05 15:40:00,171.57,171.7,171.43,171.49,55938.0,170.9291,171.0586,170.7896,170.8494,55938.0
2025-02-05 15:45:00,171.48,171.58,171.3,171.45,54376.0,170.8394,170.9391,170.6601,170.8095,54376.0
2025-02-05 15:50:00,171.41,171.8,171.39,171.74,135532.0,170.7697,171.1582,170.7498,171.0985,135532.0
2025-02-05 15:55:00,171.76,171.86,171.44,171.64,388734.0,171.1184,171.218,170.7996,170.9988,388734.0
2025-02-06 09:30:00,173.0,173.31,171.99,172.96,249049.0,172.3538,172.6626,171.3475,172.3139,249049.0
2025-02-06 09:35:00,173.1,173.16,172.5,173.13,66892.0,172.4534,172.5132,171.8556,172.4833,66892.0
2025-02-06 09:40:00,173.07,174.02,172.81,173.99,85039.0,172.4235,173.3699,172.1645,173.3401,85039.0
2025-02-06 09:45:00,173.99,174.69,173.96,174.1,126258.0,173.3401,174.0374,173.3102,173.4496,126258.0
2025-02-06 09:50:00,174.17,174.37,173.9,173.96,73651.0,173.5194,173.7186,173.2504,173.3102,73651.0
2025-02-06 09:55:00,174.0,174.09,173.35,173.64,75654.0,173.35,173.4397,172.7024,172.9914,75654.0
2025-02-06 10:00:00,173.57,173.88,173.34,173.74,86306.0,172.9216,173.2305,172.6925,173.091,86306.0
2025-02-06 10:05:00,173.73,174.46,173.73,174.34,72652.0,173.081,173.8083,173.081,173.6887,72652.0
2025-02-06 10:10:00,174.45,175.65,174.39,175.38,156322.0,173.7983,174.9939,173.7386,174.7249,156322.0
2025-02-06 10:15:00,175.4,175.57,175.09,175.19,87346.0,174.7448,174.9142,174.4359,174.5356,87346.0
2025-02-06 10:20:00,175.19,175.56,174.91,175.0,115615.0,174.5356,174.9042,174.2566,174.3463,115615.0
2025-02-06 10:25:00,175.08,175.18,174.68,174.68,51825.0,174.426,174.5256,174.0275,174.0275,51825.0
2025-02-06 10:30:00,174.73,174.88,174.26,174.5,105587.0,174.0773,174.2267,173.609,173.8482,105587.0
2025-02-06 10:35:00,174.45,174.55,173.61,173.61,58201.0,173.7983,173.898,172.9615,172.9615,58201.0
2025-02-06 10:40:00,173.73,173.85,173.36,173.46,79037.0,173.081,173.2006,172.7124,172.812,79037.0
2025-02-06 10:45:00,173.46,173.47,172.92,173.31,46615.0,172.812,172.822,172.2741,172.6626,46615.0
2025-02-06 10:50:00,173.37,173.39,173.1,173.24,28692.0,172.7224,172.7423,172.4534,172.5929,28692.0
2025-02-06 10:55:00,173.27,173.45,173.1,173.39,90399.0,172.6227,172.8021,172.4534,172.7423,90399.0
2025-02-06 11:00:00,173.35,173.37,173.2,173.22,27850.0,172.7024,172.7224,172.553,172.5729,27850.0
2025-02-06 11:05:00,173.25,173.46,173.07,173.12,33024.0,172.6028,172.812,172.4235,172.4733,33024.0
2025-02-06 11:10:00,173.11,173.42,173.1,173.18,41462.0,172.4633,172.7722,172.4534,172.5331,41462.0
2025-02-06 11:15:00,173.21,173.56,173.21,173.48,35018.0,172.563,172.9117,172.563,172.832,35018.0
2025-02-06 11:20:00,173.44,173.85,173.19,173.41,135599.0,172.7921,173.2006,172.543,172.7622,135599.0
2025-02-06 11:25:00,173.37,173.8,173.28,173.74,55476.0,172.7224,173.1508,172.6327,173.091,55476.0
2025-02-06 11:30:00,173.71,173.83,173.49,173.5,63550.0,173.0611,173.1807,172.8419,172.8519,63550.0
2025-02-06 11:35:00,173.5,173.71,173.26,173.7,49095.0,172.8519,173.0611,172.6128,173.0511,49095.0
2025-02-06 11:40:00,173.68,173.7,173.34,173.62,35254.0,173.0312,173.0511,172.6925,172.9714,35254.0
2025-02-06 11:45:00,173.62,174.1,173.61,174.1,70228.0,172.9714,173.4496,172.9615,173.4496,70228.0
2025-02-06 11:50:00,174.11,174.22,174.01,174.05,37933.0,173.4596,173.5692,173.36,173.3998,37933.0
2025-02-06 11:55:00,174.05,174.14,173.81,173.9,45325.0,173.3998,173.4895,173.1607,173.2504,45325.0
2025-02-06 12:00:00,173.9,173.93,173.72,173.85,27480.0,173.2504,173.2803,173.0711,173.2006,27480.0
2025-02-06 12:05:00,173.83,174.01,173.79,173.87,30179.0,173.1807,173.36,173.1408,173.2205,30179.0
2025-02-06 12:10:00,173.82,173.88,173.55,173.75,55341.0,173.1707,173.2305,172.9017,173.101,55341.0
2025-02-06 12:15:00,173.71,174.19,173.64,174.0,74998.0,173.0611,173.5393,172.9914,173.35,74998.0
2025-02-06 12:20:00,174.0,174.24,173.86,174.15,69788.0,173.35,173.5891,173.2105,173.4995,69788.0
2025-02-06 12:25:00,174.15,174.15,173.41,173.44,22257.0,173.4995,173.4995,172.7622,172.7921,22257.0
2025-02-06 12:30:00,173.44,173.47,173.18,173.23,24105.0,172.7921,172.822,172.5331,172.5829,24105.0
2025-02-06 12:35:00,173.26,173.33,173.14,173.21,18972.0,172.6128,172.6825,172.4932,172.563,18972.0
2025-02-06 12:40:00,173.19,173.26,172.9,173.16,36162.0,172.543,172.6128,172.2541,172.5132,36162.0
2025-02-06 12:45:00,173.2,173.43,173.11,173.43,23223.0,172.553,172.7821,172.4633,172.7821,23223.0
2025-02-06 12:50:00,173.33,173.66,173.33,173.64,27181.0,172.6825,173.0113,172.6825,172.9914,27181.0
2025-02-06 12:55:00,173.64,173.74,173.5,173.58,24474.0,172.9914,173.091,172.8519,172.9316,24474.0
2025-02-06 13:00:00,173.56,173.68,173.44,173.59,23018.0,172.9117,173.0312,172.7921,172.9416,23018.0
2025-02-06 13:05:00,173.61,173.64,173.0,173.08,22033.0,172.9615,172.9914,172.3538,172.4335,22033.0
2025-02-06 13:10:00,173.09,173.14,172.94,173.04,26839.0,172.4434,172.4932,172.294,172.3936,26839.0
2025-02-06 13:15:00,173.05,173.27,172.97,173.12,37525.0,172.4036,172.6227,172.3239,172.4733,37525.0
2025-02-06 13:20:00,173.09,173.24,172.99,173.24,25345.0,172.4434,172.5929,172.3438,172.5929,25345.0
2025-02-06 13:25:00,173.24,173.25,173.05,173.12,29335.0,172.5929,172.6028,172.4036,172.4733,29335.0
2025-02-06 13:30:00,173.12,173.2,173.08,173.1,16098.0,172.4733,172.553,172.4335,172.4534,16098.0
2025-02-06 13:35:00,173.1,173.18,172.89,173.02,31192.0,172.4534,172.5331,172.2442,172.3737,31192.0
2025-02-06 13:40:00,173.01,173.07,172.8,172.9,29519.0,172.3637,172.4235,172.1545,172.2541,29519.0
2025-02-06 13:45:00,172.86,172.86,172.65,172.75,19664.0,172.2143,172.2143,172.0051,172.1047,19664.0
2025-02-06 13:50:00,172.75,172.76,172.6,172.64,34179.0,172.1047,172.1147,171.9552,171.9951,34179.0
2025-02-06 13:55:00,172.64,172.7,172.54,172.63,18014.0,171.9951,172.0549,171.8955,171.9851,18014.0
2025-02-06 14:00:00,172.63,172.8,172.5,172.65,20993.0,171.9851,172.1545,171.8556,172.0051,20993.0
2025-02-06 14:05:00,172.62,172.77,172.57,172.73,16352.0,171.9752,172.1246,171.9254,172.0848,16352.0
2025-02-06 14:10:00,172.77,172.91,172.73,172.82,11164.0,172.1246,172.2641,172.0848,172.1744,11164.0
2025-02-06 14:15:00,172.77,172.91,172.77,172.82,16069.0,172.1246,172.2641,172.1246,172.1744,16069.0
2025-02-06 14:20:00,172.82,172.93,172.81,172.85,11033.0,172.1744,172.284,172.1645,172.2043,11033.0
2025-02-06 14:25:00,172.81,172.82,172.33,172.47,26776.0,172.1645,172.1744,171.6863,171.8257,26776.0
2025-02-06 14:30:00,172.47,172.48,171.83,171.9,46490.0,171.8257,171.8357,171.1881,171.2579,46490.0
2025-02-06 14:35:00,171.81,172.2,171.81,172.18,28132.0,171.1682,171.5567,171.1682,171.5368,28132.0
2025-02-06 14:40:00,172.16,172.2,172.08,172.17,13585.0,171.5169,171.5567,171.4372,171.5269,13585.0
2025-02-06 14:45:00,172.17,172.29,172.13,172.29,23724.0,171.5269,171.6464,171.487,171.6464,23724.0
2025-02-06 14:50:00,172.3,172.34,172.1,172.12,26604.0,171.6564,171.6962,171.4571,171.477,26604.0
2025-02-06 14:55:00,172.15,172.28,171.97,172.01,55442.0,171.5069,171.6364,171.3276,171.3675,55442.0
2025-02-06 15:00:00,172.01,172.03,171.67,171.72,31998.0,171.3675,171.3874,171.0287,171.0785,31998.0
2025-02-06 15:05:00,171.74,171.92,171.57,171.84,41907.0,171.0985,171.2778,170.9291,171.1981,41907.0
2025-02-06 15:10:00,171.86,172.18,171.86,172.07,38730.0,171.218,171.5368,171.218,171.4272,38730.0
2025-02-06 15:15:00,172.08,172.28,172.07,172.17,28347.0,171.4372,171.6364,171.4272,171.5269,28347.0
2025-02-06 15:20:00,172.17,172.28,172.06,172.13,29499.0,171.5269,171.6364,171.4173,171.487,29499.0
2025-02-06 15:25:00,172.13,172.37,172.12,172.34,32007.0,171.487,171.7261,171.477,171.6962,32007.0
2025-02-06 15:30:00,172.34,172.45,172.3,172.45,26990.0,171.6962,171.8058,171.6564,171.8058,26990.0
2025-02-06 15:35:00,172.46,172.5,172.27,172.41,41949.0,171.8158,171.8556,171.6265,171.766,41949.0
2025-02-06 15:40:00,172.35,172.61,172.35,172.5,41135.0,171.7062,171.9652,171.7062,171.8556,41135.0
2025-02-06 15:45:00,172.52,172.71,172.51,172.66,35476.0,171.8755,172.0648,171.8656,172.015,35476.0
2025-02-06 15:50:00,172.7,172.95,172.37,172.55,68382.0,172.0549,172.3039,171.7261,171.9054,68382.0
2025-02-06 15:55:00,172.58,172.72,172.34,172.36,282780.0,171.9353,172.0748,171.6962,171.7161,282780.0
2025-02-07 09:30:00,175.0,177.0,174.34,176.88,395616.0,174.3463,176.3388,173.6887,176.2193,395616.0
2025-02-07 09:35:00,176.89,177.13,176.51,176.95,180333.0,176.2292,176.4683,175.8506,176.289,180333.0
2025-02-07 09:40:00,176.87,177.39,176.69,177.11,221312.0,176.2093,176.7274,176.03,176.4484,221312.0
2025-02-07 09:45:00,177.11,177.17,176.27,176.51,122684.0,176.4484,176.5082,175.6115,175.8506,122684.0
2025-02-07 09:50:00,176.42,176.68,176.2,176.63,200991.0,175.761,176.02,175.5418,175.9702,200991.0
2025-02-07 09:55:00,176.67,176.67,175.95,176.28,156430.0,176.01,176.01,175.2927,175.6215,156430.0
2025-02-07 10:00:00,176.23,176.29,175.38,176.05,218377.0,175.5717,175.6315,174.7249,175.3924,218377.0
2025-02-07 10:05:00,176.1,176.84,176.04,176.72,111351.0,175.4422,176.1794,175.3824,176.0599,111351.0
2025-02-07 10:10:00,176.72,177.11,176.1,176.39,250941.0,176.0599,176.4484,175.4422,175.7311,250941.0
2025-02-07 10:15:00,176.39,176.48,175.61,175.96,105589.0,175.7311,175.8208,174.954,175.3027,105589.0
2025-02-07 10:20:00,175.89,176.33,175.6,176.09,66609.0,175.233,175.6713,174.944,175.4322,66609.0
2025-02-07 10:25:00,176.07,176.45,175.83,175.88,92539.0,175.4123,175.7909,175.1732,175.223,92539.0
2025-02-07 10:30:00,175.87,176.48,175.7,176.45,74619.0,175.213,175.8208,175.0437,175.7909,74619.0
2025-02-07 10:35:00,176.45,176.78,176.31,176.45,130481.0,175.7909,176.1196,175.6514,175.7909,130481.0
2025-02-07 10:40:00,176.42,176.6,175.88,175.97,81565.0,175.761,175.9403,175.223,175.3127,81565.0
2025-02-07 10:45:00,175.97,176.27,175.84,176.03,61344.0,175.3127,175.6115,175.1831,175.3724,61344.0
2025-02-07 10:50:00,176.0,176.13,174.56,174.76,146618.0,175.3425,175.4721,173.9079,174.1072,146618.0
2025-02-07 10:55:00,174.7,175.31,174.66,174.97,118073.0,174.0474,174.6551,174.0076,174.3164,118073.0
2025-02-07 11:00:00,175.06,175.1,174.66,174.9,57560.0,174.4061,174.4459,174.0076,174.2467,57560.0
2025-02-07 11:05:00,174.9,175.38,174.49,174.97,65792.0,174.2467,174.7249,173.8382,174.3164,65792.0
2025-02-07 11:10:00,174.96,174.99,173.65,173.68,87102.0,174.3064,174.3363,173.0013,173.0312,87102.0
2025-02-07 11:15:00,173.7,174.88,173.59,174.52,68477.0,173.0511,174.2267,172.9416,173.8681,68477.0
2025-02-07 11:20:00,174.53,174.81,174.33,174.48,54524.0,173.878,174.157,173.6788,173.8282,54524.0
2025-02-07 11:25:00,174.48,174.73,174.35,174.36,32180.0,173.8282,174.0773,173.6987,173.7087,32180.0
2025-02-07 11:30:00,174.52,174.7,174.22,174.3,36608.0,173.8681,174.0474,173.5692,173.6489,36608.0
2025-02-07 11:35:00,174.3,174.37,174.1,174.21,39066.0,173.6489,173.7186,173.4496,173.5592,39066.0
2025-02-07 11:40:00,174.34,174.48,174.04,174.05,33078.0,173.6887,173.8282,173.3899,173.3998,33078.0
2025-02-07 11:45:00,174.03,174.19,173.82,174.04,48878.0,173.3799,173.5393,173.1707,173.3899,48878.0
2025-02-07 11:50:00,174.04,174.15,173.74,174.08,39776.0,173.3899,173.4995,173.091,173.4297,39776.0
2025-02-07 11:55:00,174.08,174.27,173.73,173.77,71510.0,173.4297,173.619,173.081,173.1209,71510.0
2025-02-07 12:00:00,173.76,173.83,173.38,173.43,59737.0,173.1109,173.1807,172.7323,172.7821,59737.0
2025-02-07 12:05:00,173.43,173.93,173.18,173.86,76172.0,172.7821,173.2803,172.5331,173.2105,76172.0
2025-02-07 12:10:00,173.91,174.07,173.65,174.06,54504.0,173.2604,173.4198,173.0013,173.4098,54504.0
2025-02-07 12:15:00,174.06,174.15,173.58,173.84,54884.0,173.4098,173.4995,172.9316,173.1906,54884.0
2025-02-07 12:20:00,173.85,174.03,173.6,173.87,28026.0,173.2006,173.3799,172.9515,173.2205,28026.0
2025-02-07 12:25:00,173.82,174.09,173.76,174.04,23872.0,173.1707,173.4397,173.1109,173.3899,23872.0
2025-02-07 12:30:00,174.04,174.1,173.79,173.99,26235.0,173.3899,173.4496,173.1408,173.3401,26235.0
2025-02-07 12:35:00,173.99,174.45,173.98,174.4,33796.0,173.3401,173.7983,173.3301,173.7485,33796.0
2025-02-07 12:40:00,174.38,174.49,174.31,174.46,49989.0,173.7286,173.8382,173.6589,173.8083,49989.0
2025-02-07 12:45:00,174.47,174.73,174.42,174.43,55628.0,173.8183,174.0773,173.7684,173.7784,55628.0
2025-02-07 12:50:00,174.43,174.5,173.91,174.23,53460.0,173.7784,173.8482,173.2604,173.5792,53460.0
2025-02-07 12:55:00,174.28,174.41,174.17,174.25,25631.0,173.629,173.7585,173.5194,173.5991,25631.0
2025-02-07 13:00:00,174.26,174.35,174.13,174.23,19052.0,173.609,173.6987,173.4795,173.5792,19052.0
2025-02-07 13:05:00,174.29,174.61,174.23,174.54,47797.0,173.6389,173.9577,173.5792,173.888,47797.0
2025-02-07 13:10:00,174.54,174.75,174.45,174.72,39017.0,173.888,174.0972,173.7983,174.0673,39017.0
2025-02-07 13:15:00,174.78,174.95,174.67,174.9,26405.0,174.1271,174.2965,174.0175,174.2467,26405.0
2025-02-07 13:20:00,174.89,174.94,174.77,174.88,27313.0,174.2367,174.2865,174.1171,174.2267,27313.0
2025-02-07 13:25:00,174.84,174.95,174.73,174.88,28757.0,174.1869,174.2965,174.0773,174.2267,28757.0
2025-02-07 13:30:00,174.81,174.95,174.75,174.8,22060.0,174.157,174.2965,174.0972,174.147,22060.0
2025-02-07 13:35:00,174.78,174.95,174.74,174.95,34742.0,174.1271,174.2965,174.0873,174.2965,34742.0
2025-02-07 13:40:00,174.95,175.0,174.2,174.22,46989.0,174.2965,174.3463,173.5493,173.5692,46989.0
2025-02-07 13:45:00,174.31,174.36,174.15,174.25,43329.0,173.6589,173.7087,173.4995,173.5991,43329.0
2025-02-07 13:50:00,174.33,174.41,174.05,174.15,22252.0,173.6788,173.7585,173.3998,173.4995,22252.0
2025-02-07 13:55:00,174.19,174.19,173.89,173.97,47084.0,173.5393,173.5393,173.2404,173.3201,47084.0
2025-02-07 14:00:00,173.96,174.0,173.85,173.91,30469.0,173.3102,173.35,173.2006,173.2604,30469.0
2025-02-07 14:05:00,173.93,173.95,173.66,173.72,41870.0,173.2803,173.3002,173.0113,173.0711,41870.0
2025-02-07 14:10:00,173.7,173.75,173.48,173.66,28307.0,173.0511,173.101,172.832,173.0113,28307.0
2025-02-07 14:15:00,173.59,173.72,173.57,173.71,31627.0,172.9416,173.0711,172.9216,173.0611,31627.0
2025-02-07 14:20:00,173.71,173.81,173.5,173.77,33047.0,173.0611,173.1607,172.8519,173.1209,33047.0
2025-02-07 14:25:00,173.8,173.93,173.58,173.59,55512.0,173.1508,173.2803,172.9316,172.9416,55512.0
2025-02-07 14:30:00,173.59,173.9,173.51,173.83,38667.0,172.9416,173.2504,172.8618,173.1807,38667.0
2025-02-07 14:35:00,173.89,174.07,173.73,174.02,33598.0,173.2404,173.4198,173.081,173.3699,33598.0
2025-02-07 14:40:00,173.98,174.24,173.85,174.16,43135.0,173.3301,173.5891,173.2006,173.5094,43135.0
2025-02-07 14:45:00,174.19,174.29,174.02,174.23,24174.0,173.5393,173.6389,173.3699,173.5792,24174.0
2025-02-07 14:50:00,174.14,174.3,174.14,174.28,13996.0,173.4895,173.6489,173.4895,173.629,13996.0
2025-02-07 14:55:00,174.28,174.51,174.26,174.43,27650.0,173.629,173.8581,173.609,173.7784,27650.0
2025-02-07 15:00:00,174.38,174.41,173.97,174.05,14767.0,173.7286,173.7585,173.3201,173.3998,14767.0
2025-02-07 15:05:00,174.07,174.33,173.97,174.23,35235.0,173.4198,173.6788,173.3201,173.5792,35235.0
2025-02-07 15:10:00,174.21,174.21,173.85,173.92,23362.0,173.5592,173.5592,173.2006,173.2703,23362.0
2025-02-07 15:15:00,173.89,174.3,173.73,174.25,55229.0,173.2404,173.6489,173.081,173.5991,55229.0
2025-02-07 15:20:00,174.24,174.51,174.11,174.51,66391.0,173.5891,173.8581,173.4596,173.8581,66391.0
2025-02-07 15:25:00,174.55,174.55,174.3,174.39,55254.0,173.898,173.898,173.6489,173.7386,55254.0
2025-02-07 15:30:00,174.42,174.79,174.38,174.79,70054.0,173.7684,174.1371,173.7286,174.1371,70054.0
2025-02-07 15:35:00,174.77,174.81,174.57,174.68,39628.0,174.1171,174.157,173.9179,174.0275,39628.0
2025-02-07 15:40:00,174.7,174.91,174.4,174.44,65578.0,174.0474,174.2566,173.7485,173.7884,65578.0
2025-02-07 15:45:00,174.44,174.61,174.18,174.52,96249.0,173.7884,173.9577,173.5293,173.8681,96249.0
2025-02-07 15:50:00,174.49,174.85,174.49,174.78,174953.0,173.8382,174.1968,173.8382,174.1271,174953.0
2025-02-07 15:55:00,174.8,174.86,174.52,174.55,427315.0,174.147,174.2068,173.8681,173.898,427315.0
2025-02-10 09:30:00,176.0,176.4,174.92,175.92,203721.0,175.3425,175.7411,174.2666,175.2628,203721.0
2025-02-10 09:35:00,175.96,177.16,175.87,177.1,85109.0,175.3027,176.4982,175.213,176.4384,85109.0
2025-02-10 09:40:00,177.11,177.45,176.67,176.88,84476.0,176.4484,176.7871,176.01,176.2193,84476.0
2025-02-10 09:45:00,176.87,177.02,176.43,176.49,98928.0,176.2093,176.3587,175.7709,175.8307,98928.0
2025-02-10 09:50:00,176.44,176.78,175.72,176.74,101830.0,175.7809,176.1196,175.0636,176.0798,101830.0
2025-02-10 09:55:00,176.74,177.33,176.54,177.28,92105.0,176.0798,176.6676,175.8805,176.6178,92105.0
2025-02-10 10:00:00,177.31,177.88,177.28,177.74,139266.0,176.6477,177.2155,176.6178,177.076,139266.0
2025-02-10 10:05:00,177.79,178.2,177.74,177.88,141087.0,177.1259,177.5343,177.076,177.2155,141087.0
2025-02-10 10:10:00,177.9,178.43,177.79,178.33,66982.0,177.2355,177.7635,177.1259,177.6638,66982.0
2025-02-10 10:15:00,178.36,178.69,178.17,178.48,124325.0,177.6937,178.0225,177.5044,177.8133,124325.0
2025-02-10 10:20:00,178.38,178.63,177.73,177.74,70760.0,177.7137,177.9627,177.0661,177.076,70760.0
2025-02-10 10:25:00,177.74,178.57,177.72,178.28,43756.0,177.076,177.9029,177.0561,177.614,43756.0
2025-02-10 10:30:00,178.28,179.2,178.04,179.16,109105.0,177.614,178.5306,177.3749,178.4907,109105.0
2025-02-10 10:35:00,179.15,179.58,178.88,179.21,100069.0,178.4808,178.9092,178.2118,178.5406,100069.0
2025-02-10 10:40:00,179.34,179.45,179.01,179.45,56032.0,178.6701,178.7797,178.3413,178.7797,56032.0
2025-02-10 10:45:00,179.37,179.77,179.27,179.66,61789.0,178.7,179.0985,178.6003,178.9889,61789.0
2025-02-10 10:50:00,179.7,179.93,179.57,179.86,99707.0,179.0287,179.2579,178.8992,179.1881,99707.0
2025-02-10 10:55:00,179.84,179.99,179.64,179.64,89312.0,179.1682,179.3176,178.969,178.969,89312.0
2025-02-10 11:00:00,179.63,179.94,179.25,179.34,50410.0,178.959,179.2678,178.5804,178.6701,50410.0
2025-02-10 11:05:00,179.34,179.43,179.01,179.39,61436.0,178.6701,178.7597,178.3413,178.7199,61436.0
2025-02-10 11:10:00,179.42,179.48,179.05,179.18,30905.0,178.7498,178.8095,178.3812,178.5107,30905.0
2025-02-10 11:15:00,179.24,179.32,178.45,178.52,56917.0,178.5704,178.6501,177.7834,177.8531,56917.0
2025-02-10 11:20:00,178.55,178.75,178.4,178.7,71086.0,177.883,178.0823,177.7336,178.0325,71086.0
2025-02-10 11:25:00,178.78,179.09,178.63,178.72,57228.0,178.1122,178.421,177.9627,178.0524,57228.0
2025-02-10 11:30:00,178.73,178.95,178.63,178.7,28699.0,178.0623,178.2815,177.9627,178.0325,28699.0
2025-02-10 11:35:00,178.73,178.89,178.68,178.74,35496.0,178.0623,178.2218,178.0125,178.0723,35496.0
2025-02-10 11:40:00,178.75,178.85,178.23,178.3,67873.0,178.0823,178.1819,177.5642,177.634,67873.0
2025-02-10 11:45:00,178.4,178.54,178.26,178.47,42672.0,177.7336,177.8731,177.5941,177.8033,42672.0
2025-02-10 11:50:00,178.41,178.78,178.37,178.7,41892.0,177.7435,178.1122,177.7037,178.0325,41892.0
2025-02-10 11:55:00,178.73,178.82,178.6,178.75,19834.0,178.0623,178.152,177.9328,178.0823,19834.0
2025-02-10 12:00:00,178.77,178.77,178.18,178.2,54902.0,178.1022,178.1022,177.5144,177.5343,54902.0
2025-02-10 12:05:00,178.21,178.31,177.75,177.85,42145.0,177.5443,177.6439,177.086,177.1856,42145.0
2025-02-10 12:10:00,177.8,177.85,177.32,177.48,43999.0,177.1358,177.1856,176.6576,176.817,43999.0
2025-02-10 12:15:00,177.46,177.53,177.29,177.46,36585.0,176.7971,176.8668,176.6277,176.7971,36585.0
2025-02-10 12:20:00,177.46,177.91,177.4,177.91,21767.0,176.7971,177.2454,176.7373,177.2454,21767.0
2025-02-10 12:25:00,177.93,178.04,177.77,177.8,31059.0,177.2653,177.3749,177.1059,177.1358,31059.0
2025-02-10 12:30:00,177.81,178.18,177.81,178.18,14528.0,177.1458,177.5144,177.1458,177.5144,14528.0
2025-02-10 12:35:00,178.15,178.19,177.88,177.88,34900.0,177.4845,177.5244,177.2155,177.2155,34900.0
2025-02-10 12:40:00,177.91,177.95,177.81,177.82,44238.0,177.2454,177.2853,177.1458,177.1557,44238.0
2025-02-10 12:45:00,177.82,177.94,177.58,177.87,33722.0,177.1557,177.2753,176.9166,177.2056,33722.0
2025-02-10 12:50:00,177.84,177.97,177.83,177.94,12496.0,177.1757,177.3052,177.1657,177.2753,12496.0
2025-02-10 12:55:00,177.96,178.06,177.67,178.03,20446.0,177.2952,177.3949,177.0063,177.365,20446.0
2025-02-10 13:00:00,178.03,178.05,177.89,178.05,22619.0,177.365,177.3849,177.2255,177.3849,22619.0
2025-02-10 13:05:00,178.03,178.25,177.92,178.24,93018.0,177.365,177.5841,177.2554,177.5742,93018.0
2025-02-10 13:10:00,178.24,178.49,178.22,178.43,36689.0,177.5742,177.8232,177.5543,177.7635,36689.0
2025-02-10 13:15:00,178.46,178.5,178.27,178.49,28192.0,177.7934,177.8332,177.6041,177.8232,28192.0
2025-02-10 13:20:00,178.43,178.43,178.13,178.13,20279.0,177.7635,177.7635,177.4646,177.4646,20279.0
2025-02-10 13:25:00,178.19,178.24,178.05,178.08,35240.0,177.5244,177.5742,177.3849,177.4148,35240.0
2025-02-10 13:30:00,178.08,178.09,177.77,178.06,49983.0,177.4148,177.4247,177.1059,177.3949,49983.0
2025-02-10 13:35:00,178.07,178.2,178.01,178.13,43279.0,177.4048,177.5343,177.345,177.4646,43279.0
2025-02-10 13:40:00,178.14,178.26,178.06,178.25,25709.0,177.4746,177.5941,177.3949,177.5841,25709.0
2025-02-10 13:45:00,178.26,178.46,178.26,178.46,27007.0,177.5941,177.7934,177.5941,177.7934,27007.0
2025-02-10 13:50:00,178.44,178.91,178.44,178.79,36021.0,177.7734,178.2417,177.7734,178.1221,36021.0
2025-02-10 13:55:00,178.79,178.96,178.76,178.91,23686.0,178.1221,178.2915,178.0922,178.2417,23686.0
2025-02-10 14:00:00,178.94,178.94,178.7,178.74,31532.0,178.2716,178.2716,178.0325,178.0723,31532.0
2025-02-10 14:05:00,178.74,178.9,178.74,178.84,14718.0,178.0723,178.2317,178.0723,178.1719,14718.0
2025-02-10 14:10:00,178.78,178.87,178.72,178.82,40843.0,178.1122,178.2018,178.0524,178.152,40843.0
2025-02-10 14:15:00,178.84,178.84,178.55,178.55,27276.0,178.1719,178.1719,177.883,177.883,27276.0
2025-02-10 14:20:00,178.59,178.65,178.53,178.65,29180.0,177.9229,177.9826,177.8631,177.9826,29180.0
2025-02-10 14:25:00,178.61,178.7,178.6,178.69,31699.0,177.9428,178.0325,177.9328,178.0225,31699.0
2025-02-10 14:30:00,178.7,178.8,178.61,178.75,24628.0,178.0325,178.1321,177.9428,178.0823,24628.0
2025-02-10 14:35:00,178.78,178.88,178.75,178.83,41765.0,178.1122,178.2118,178.0823,178.162,41765.0
2025-02-10 14:40:00,178.79,178.9,178.79,178.82,27232.0,178.1221,178.2317,178.1221,178.152,27232.0
2025-02-10 14:45:00,178.82,178.85,178.77,178.84,66548.0,178.152,178.1819,178.1022,178.1719,66548.0
2025-02-10 14:50:00,178.85,178.97,178.79,178.94,25695.0,178.1819,178.3015,178.1221,178.2716,25695.0
2025-02-10 14:55:00,178.94,179.16,178.89,179.15,107881.0,178.2716,178.4907,178.2218,178.4808,107881.0
2025-02-10 15:00:00,179.14,179.31,179.06,179.29,33045.0,178.4708,178.6402,178.3911,178.6203,33045.0
2025-02-10 15:05:00,179.29,179.55,179.28,179.52,43097.0,178.6203,178.8793,178.6103,178.8494,43097.0
2025-02-10 15:10:00,179.5,179.51,179.24,179.35,41985.0,178.8295,178.8394,178.5704,178.68,41985.0
2025-02-10 15:15:00,179.35,179.35,178.8,178.85,49331.0,178.68,178.68,178.1321,178.1819,49331.0
2025-02-10 15:20:00,178.84,178.87,178.4,178.58,60451.0,178.1719,178.2018,177.7336,177.9129,60451.0
2025-02-10 15:25:00,178.57,178.77,178.53,178.57,57400.0,177.9029,178.1022,177.8631,177.9029,57400.0
2025-02-10 15:30:00,178.57,178.86,178.55,178.86,70812.0,177.9029,178.1919,177.883,178.1919,70812.0
2025-02-10 15:35:00,178.86,179.06,178.82,178.96,68947.0,178.1919,178.3911,178.152,178.2915,68947.0
2025-02-10 15:40:00,179.0,179.1,178.99,179.09,68901.0,178.3313,178.431,178.3214,178.421,68901.0
2025-02-10 15:45:00,179.08,179.16,178.72,178.76,140754.0,178.411,178.4907,178.0524,178.0922,140754.0
2025-02-10 15:50:00,178.83,178.94,178.49,178.63,127406.0,178.162,178.2716,177.8232,177.9627,127406.0
2025-02-10 15:55:00,178.64,179.14,178.62,178.97,355699.0,177.9727,178.4708,177.9528,178.3015,355699.0
2025-02-11 09:30:00,177.62,178.95,177.5,178.82,197166.0,176.9565,178.2815,176.8369,178.152,197166.0
2025-02-11 09:35:00,178.88,179.12,178.41,178.97,65922.0,178.2118,178.4509,177.7435,178.3015,65922.0
2025-02-11 09:40:00,178.91,178.93,178.28,178.77,33105.0,178.2417,178.2616,177.614,178.1022,33105.0
2025-02-11 09:45:00,178.78,178.78,177.91,178.03,65120.0,178.1122,178.1122,177.2454,177.365,65120.0
2025-02-11 09:50:00,178.05,178.26,177.79,178.0,65897.0,177.3849,177.5941,177.1259,177.3351,65897.0
2025-02-11 09:55:00,177.96,178.15,177.92,178.0,45353.0,177.2952,177.4845,177.2554,177.3351,45353.0
2025-02-11 10:00:00,178.05,178.43,177.89,177.95,77722.0,177.3849,177.7635,177.2255,177.2853,77722.0
2025-02-11 10:05:00,177.95,178.05,177.71,178.0,64587.0,177.2853,177.3849,177.0462,177.3351,64587.0
2025-02-11 10:10:00,178.0,178.12,177.9,178.0,42352.0,177.3351,177.4546,177.2355,177.3351,42352.0
2025-02-11 10:15:00,178.0,178.05,177.82,177.99,40735.0,177.3351,177.3849,177.1557,177.3251,40735.0
2025-02-11 10:20:00,177.89,178.0,177.6,177.82,35411.0,177.2255,177.3351,176.9366,177.1557,35411.0
2025-02-11 10:25:00,177.85,178.06,177.83,178.0,68241.0,177.1856,177.3949,177.1657,177.3351,68241.0
2025-02-11 10:30:00,178.0,178.59,177.97,178.59,48310.0,177.3351,177.9229,177.3052,177.9229,48310.0
2025-02-11 10:35:00,178.57,178.59,178.24,178.34,20112.0,177.9029,177.9229,177.5742,177.6738,20112.0
2025-02-11 10:40:00,178.3,178.4,178.13,178.18,25684.0,177.634,177.7336,177.4646,177.5144,25684.0
2025-02-11 10:45:00,178.18,178.33,177.94,178.29,31076.0,177.5144,177.6638,177.2753,177.624,31076.0
2025-02-11 10:50:00,178.25,178.31,177.98,178.01,21805.0,177.5841,177.6439,177.3152,177.345,21805.0
2025-02-11 10:55:00,178.02,178.06,177.8,178.02,57274.0,177.355,177.3949,177.1358,177.355,57274.0
2025-02-11 11:00:00,177.98,178.04,177.41,177.78,64852.0,177.3152,177.3749,176.7473,177.1159,64852.0
2025-02-11 11:05:00,177.8,178.19,177.76,177.96,41385.0,177.1358,177.5244,177.096,177.2952,41385.0
2025-02-11 11:10:00,177.92,178.03,177.77,177.86,31788.0,177.2554,177.365,177.1059,177.1956,31788.0
2025-02-11 11:15:00,177.81,178.02,177.66,177.78,40598.0,177.1458,177.355,176.9963,177.1159,40598.0
2025-02-11 11:20:00,177.82,178.01,177.76,177.89,13502.0,177.1557,177.345,177.096,177.2255,13502.0
2025-02-11 11:25:00,177.88,177.9,177.33,177.35,28422.0,177.2155,177.2355,176.6676,176.6875,28422.0
2025-02-11 11:30:00,177.35,177.41,177.17,177.41,36303.0,176.6875,176.7473,176.5082,176.7473,36303.0
2025-02-11 11:35:00,177.44,177.88,177.41,177.88,19956.0,176.7772,177.2155,176.7473,177.2155,19956.0
2025-02-11 11:40:00,177.85,178.26,177.82,178.18,34560.0,177.1856,177.5941,177.1557,177.5144,34560.0
2025-02-11 11:45:00,178.11,178.13,177.79,177.79,28701.0,177.4447,177.4646,177.1259,177.1259,28701.0
2025-02-11 11:50:00,177.71,177.8,177.58,177.64,19723.0,177.0462,177.1358,176.9166,176.9764,19723.0
2025-02-11 11:55:00,177.6,177.65,177.24,177.35,40832.0,176.9366,176.9864,176.5779,176.6875,40832.0
2025-02-11 12:00:00,177.32,177.46,177.04,177.05,24546.0,176.6576,176.7971,176.3787,176.3886,24546.0
2025-02-11 12:05:00,177.07,177.07,176.56,176.74,57390.0,176.4086,176.4086,175.9005,176.0798,57390.0
2025-02-11 12:10:00,176.8,176.87,176.61,176.66,26227.0,176.1396,176.2093,175.9503,176.0001,26227.0
2025-02-11 12:15:00,176.63,177.15,176.6,177.11,24295.0,175.9702,176.4883,175.9403,176.4484,24295.0
2025-02-11 12:20:00,177.07,177.64,177.06,177.6,27048.0,176.4086,176.9764,176.3986,176.9366,27048.0
2025-02-11 12:25:00,177.64,177.64,177.35,177.41,13746.0,176.9764,176.9764,176.6875,176.7473,13746.0
2025-02-11 12:30:00,177.42,177.47,177.28,177.29,13414.0,176.7572,176.8071,176.6178,176.6277,13414.0
2025-02-11 12:35:00,177.32,177.34,177.05,177.11,29557.0,176.6576,176.6775,176.3886,176.4484,29557.0
2025-02-11 12:40:00,177.16,177.19,176.93,176.98,41544.0,176.4982,176.5281,176.2691,176.3189,41544.0
2025-02-11 12:45:00,176.97,177.0,176.85,176.92,36129.0,176.3089,176.3388,176.1894,176.2591,36129.0
2025-02-11 12:50:00,176.92,176.99,176.73,176.89,15073.0,176.2591,176.3288,176.0698,176.2292,15073.0
2025-02-11 12:55:00,176.88,176.91,176.62,176.65,15085.0,176.2193,176.2491,175.9602,175.9901,15085.0
2025-02-11 13:00:00,176.67,176.73,176.45,176.64,27464.0,176.01,176.0698,175.7909,175.9802,27464.0
2025-02-11 13:05:00,176.66,176.72,176.55,176.64,12722.0,176.0001,176.0599,175.8905,175.9802,12722.0
2025-02-11 13:10:00,176.67,176.78,176.5,176.63,19344.0,176.01,176.1196,175.8407,175.9702,19344.0
2025-02-11 13:15:00,176.63,177.23,176.63,177.23,21667.0,175.9702,176.568,175.9702,176.568,21667.0
2025-02-11 13:20:00,177.19,177.29,176.95,177.02,20239.0,176.5281,176.6277,176.289,176.3587,20239.0
2025-02-11 13:25:00,177.03,177.27,176.95,177.22,54396.0,176.3687,176.6078,176.289,176.558,54396.0
2025-02-11 13:30:00,177.19,177.45,177.09,177.37,20112.0,176.5281,176.7871,176.4285,176.7074,20112.0
2025-02-11 13:35:00,177.34,177.42,177.22,177.38,141171.0,176.6775,176.7572,176.558,176.7174,141171.0
2025-02-11 13:40:00,177.38,177.44,177.15,177.24,27210.0,176.7174,176.7772,176.4883,176.5779,27210.0
2025-02-11 13:45:00,177.24,177.28,177.14,177.14,35579.0,176.5779,176.6178,176.4783,176.4783,35579.0
2025-02-11 13:50:00,177.12,177.12,176.99,177.04,16669.0,176.4584,176.4584,176.3288,176.3787,16669.0
2025-02-11 13:55:00,177.0,177.04,176.87,176.99,25340.0,176.3388,176.3787,176.2093,176.3288,25340.0
2025-02-11 14:00:00,176.94,177.09,176.93,176.96,20449.0,176.279,176.4285,176.2691,176.299,20449.0
2025-02-11 14:05:00,176.91,177.08,176.89,177.07,25621.0,176.2491,176.4185,176.2292,176.4086,25621.0
2025-02-11 14:10:00,177.03,177.14,177.01,177.02,10274.0,176.3687,176.4783,176.3488,176.3587,10274.0
2025-02-11 14:15:00,177.0,177.26,176.98,177.11,13659.0,176.3388,176.5978,176.3189,176.4484,13659.0
2025-02-11 14:20:00,177.19,177.36,177.17,177.36,25430.0,176.5281,176.6975,176.5082,176.6975,25430.0
2025-02-11 14:25:00,177.36,177.43,177.13,177.18,21001.0,176.6975,176.7672,176.4683,176.5181,21001.0
2025-02-11 14:30:00,177.23,177.3,177.14,177.21,26401.0,176.568,176.6377,176.4783,176.548,26401.0
2025-02-11 14:35:00,177.19,177.36,177.18,177.31,18131.0,176.5281,176.6975,176.5181,176.6477,18131.0
2025-02-11 14:40:00,177.35,177.5,177.31,177.35,37143.0,176.6875,176.8369,176.6477,176.6875,37143.0
2025-02-11 14:45:00,177.34,177.39,177.25,177.3,28527.0,176.6775,176.7274,176.5879,176.6377,28527.0
2025-02-11 14:50:00,177.29,177.35,177.16,177.24,13775.0,176.6277,176.6875,176.4982,176.5779,13775.0
2025-02-11 14:55:00,177.22,177.33,177.18,177.22,12101.0,176.558,176.6676,176.5181,176.558,12101.0
2025-02-11 15:00:00,177.25,177.31,177.19,177.22,18844.0,176.5879,176.6477,176.5281,176.558,18844.0
2025-02-11 15:05:00,177.25,177.3,177.16,177.25,17713.0,176.5879,176.6377,176.4982,176.5879,17713.0
2025-02-11 15:10:00,177.25,177.35,177.24,177.3,24218.0,176.5879,176.6875,176.5779,176.6377,24218.0
2025-02-11 15:15:00,177.27,177.42,177.16,177.29,18115.0,176.6078,176.7572,176.4982,176.6277,18115.0
2025-02-11 15:20:00,177.29,177.41,177.27,177.37,30512.0,176.6277,176.7473,176.6078,176.7074,30512.0
2025-02-11 15:25:00,177.34,177.5,177.34,177.4,56281.0,176.6775,176.8369,176.6775,176.7373,56281.0
2025-02-11 15:30:00,177.4,177.41,176.93,176.97,48813.0,176.7373,176.7473,176.2691,176.3089,48813.0
2025-02-11 15:35:00,176.96,177.15,176.9,177.13,58189.0,176.299,176.4883,176.2392,176.4683,58189.0
2025-02-11 15:40:00,177.06,177.15,176.88,176.96,34865.0,176.3986,176.4883,176.2193,176.299,34865.0
2025-02-11 15:45:00,176.98,177.15,176.92,177.08,51247.0,176.3189,176.4883,176.2591,176.4185,51247.0
2025-02-11 15:50:00,177.13,177.27,176.76,177.21,111304.0,176.4683,176.6078,176.0997,176.548,111304.0
2025-02-11 15:55:00,177.2,177.51,176.93,177.21,306226.0,176.5381,176.8469,176.2691,176.548,306226.0
2025-02-12 09:30:00,174.89,174.89,173.12,173.91,230942.0,174.2367,174.2367,172.4733,173.2604,230942.0
2025-02-12 09:35:00,173.91,173.92,173.0,173.41,93365.0,173.2604,173.2703,172.3538,172.7622,93365.0
2025-02-12 09:40:00,173.39,173.88,173.2,173.84,50695.0,172.7423,173.2305,172.553,173.1906,50695.0
2025-02-12 09:45:00,173.77,173.85,173.29,173.52,66271.0,173.1209,173.2006,172.6427,172.8718,66271.0
2025-02-12 09:50:00,173.55,174.0,173.41,173.97,58717.0,172.9017,173.35,172.7622,173.3201,58717.0
2025-02-12 09:55:00,173.93,174.1,173.5,173.51,71577.0,173.2803,173.4496,172.8519,172.8618,71577.0
2025-02-12 10:00:00,173.47,173.5,171.85,171.98,166686.0,172.822,172.8519,171.2081,171.3376,166686.0
2025-02-12 10:05:00,172.04,172.15,171.7,171.7,116846.0,171.3973,171.5069,171.0586,171.0586,116846.0
2025-02-12 10:10:00,171.72,171.8,170.71,170.92,178292.0,171.0785,171.1582,170.0723,170.2815,178292.0
2025-02-12 10:15:00,170.93,171.63,170.91,171.16,125958.0,170.2915,170.9889,170.2716,170.5206,125958.0
2025-02-12 10:20:00,171.09,171.87,171.09,171.62,83013.0,170.4509,171.228,170.4509,170.9789,83013.0
2025-02-12 10:25:00,171.6,171.8,171.24,171.68,70479.0,170.959,171.1582,170.6003,171.0387,70479.0
2025-02-12 10:30:00,171.59,171.98,171.59,171.84,51481.0,170.949,171.3376,170.949,171.1981,51481.0
2025-02-12 10:35:00,171.76,171.94,171.55,171.86,67929.0,171.1184,171.2977,170.9092,171.218,67929.0
2025-02-12 10:40:00,171.84,172.04,171.62,171.99,41001.0,171.1981,171.3973,170.9789,171.3475,41001.0
2025-02-12 10:45:00,172.06,172.38,171.75,172.28,157945.0,171.4173,171.7361,171.1084,171.6364,157945.0
2025-02-12 10:50:00,172.34,172.83,172.14,172.43,81265.0,171.6962,172.1844,171.497,171.7859,81265.0
2025-02-12 10:55:00,172.36,172.6,172.32,172.41,37959.0,171.7161,171.9552,171.6763,171.766,37959.0
2025-02-12 11:00:00,172.39,172.48,171.89,171.89,30922.0,171.746,171.8357,171.2479,171.2479,30922.0
2025-02-12 11:05:00,171.94,172.12,171.8,171.96,24807.0,171.2977,171.477,171.1582,171.3176,24807.0
2025-02-12 11:10:00,172.02,172.18,171.73,171.78,35401.0,171.3774,171.5368,171.0885,171.1383,35401.0
2025-02-12 11:15:00,171.76,172.12,171.76,171.95,29100.0,171.1184,171.477,171.1184,171.3077,29100.0
2025-02-12 11:20:00,172.01,172.08,171.77,171.93,32817.0,171.3675,171.4372,171.1283,171.2878,32817.0
2025-02-12 11:25:00,171.94,172.15,171.73,172.02,39749.0,171.2977,171.5069,171.0885,171.3774,39749.0
2025-02-12 11:30:00,172.03,172.44,172.0,172.4,21342.0,171.3874,171.7958,171.3575,171.756,21342.0
2025-02-12 11:35:00,172.4,172.65,172.25,172.49,30875.0,171.756,172.0051,171.6066,171.8457,30875.0
2025-02-12 11:40:00,172.53,172.84,172.37,172.5,62346.0,171.8855,172.1944,171.7261,171.8556,62346.0
2025-02-12 11:45:00,172.64,172.64,172.16,172.5,26669.0,171.9951,171.9951,171.5169,171.8556,26669.0
2025-02-12 11:50:00,172.44,173.17,172.43,173.06,39014.0,171.7958,172.5231,171.7859,172.4135,39014.0
2025-02-12 11:55:00,173.09,173.23,172.85,173.14,54353.0,172.4434,172.5829,172.2043,172.4932,54353.0
2025-02-12 12:00:00,173.14,173.27,172.81,173.11,83390.0,172.4932,172.6227,172.1645,172.4633,83390.0
2025-02-12 12:05:00,173.14,173.37,172.9,173.19,48943.0,172.4932,172.7224,172.2541,172.543,48943.0
2025-02-12 12:10:00,173.25,173.5,173.18,173.41,29619.0,172.6028,172.8519,172.5331,172.7622,29619.0
2025-02-12 12:15:00,173.36,173.67,173.35,173.58,41494.0,172.7124,173.0213,172.7024,172.9316,41494.0
2025-02-12 12:20:00,173.58,173.63,173.45,173.48,32171.0,172.9316,172.9814,172.8021,172.832,32171.0
2025-02-12 12:25:00,173.5,173.58,173.18,173.31,20519.0,172.8519,172.9316,172.5331,172.6626,20519.0
2025-02-12 12:30:00,173.31,173.43,173.11,173.25,17812.0,172.6626,172.7821,172.4633,172.6028,17812.0
2025-02-12 12:35:00,173.25,173.48,173.2,173.29,25464.0,172.6028,172.832,172.553,172.6427,25464.0
2025-02-12 12:40:00,173.31,173.41,173.25,173.33,34811.0,172.6626,172.7622,172.6028,172.6825,34811.0
2025-02-12 12:45:00,173.33,173.69,173.28,173.5,30716.0,172.6825,173.0412,172.6327,172.8519,30716.0
2025-02-12 12:50:00,173.55,173.85,173.5,173.75,38058.0,172.9017,173.2006,172.8519,173.101,38058.0
2025-02-12 12:55:00,173.7,173.95,173.61,173.9,47530.0,173.0511,173.3002,172.9615,173.2504,47530.0
2025-02-12 13:00:00,173.9,173.96,173.65,173.95,72356.0,173.2504,173.3102,173.0013,173.3002,72356.0
2025-02-12 13:05:00,173.96,173.99,173.39,173.47,22849.0,173.3102,173.3401,172.7423,172.822,22849.0
2025-02-12 13:10:00,173.46,173.47,173.24,173.44,24495.0,172.812,172.822,172.5929,172.7921,24495.0
2025-02-12 13:15:00,173.42,173.54,173.33,173.38,14670.0,172.7722,172.8917,172.6825,172.7323,14670.0
2025-02-12 13:20:00,173.37,173.4,173.22,173.28,15462.0,172.7224,172.7523,172.5729,172.6327,15462.0
2025-02-12 13:25:00,173.27,173.31,173.02,173.13,51000.0,172.6227,172.6626,172.3737,172.4833,51000.0
2025-02-12 13:30:00,173.15,173.17,172.87,172.91,28036.0,172.5032,172.5231,172.2242,172.2641,28036.0
2025-02-12 13:35:00,172.91,172.96,172.74,172.77,25341.0,172.2641,172.3139,172.0947,172.1246,25341.0
2025-02-12 13:40:00,172.75,172.79,172.35,172.36,22043.0,172.1047,172.1445,171.7062,171.7161,22043.0
2025-02-12 13:45:00,172.37,172.55,172.36,172.36,36331.0,171.7261,171.9054,171.7161,171.7161,36331.0
2025-02-12 13:50:00,172.4,172.77,172.35,172.64,21951.0,171.756,172.1246,171.7062,171.9951,21951.0
2025-02-12 13:55:00,172.67,172.7,172.36,172.44,21068.0,172.025,172.0549,171.7161,171.7958,21068.0
2025-02-12 14:00:00,172.35,172.45,172.11,172.16,36296.0,171.7062,171.8058,171.4671,171.5169,36296.0
2025-02-12 14:05:00,172.15,172.32,172.03,172.09,111700.0,171.5069,171.6763,171.3874,171.4472,111700.0
2025-02-12 14:10:00,172.08,172.24,172.01,172.22,30959.0,171.4372,171.5966,171.3675,171.5767,30959.0
2025-02-12 14:15:00,172.21,172.27,172.15,172.19,16088.0,171.5667,171.6265,171.5069,171.5468,16088.0
2025-02-12 14:20:00,172.15,172.4,172.1,172.35,36391.0,171.5069,171.756,171.4571,171.7062,36391.0
2025-02-12 14:25:00,172.32,172.39,172.22,172.36,29863.0,171.6763,171.746,171.5767,171.7161,29863.0
2025-02-12 14:30:00,172.32,172.47,172.17,172.34,47188.0,171.6763,171.8257,171.5269,171.6962,47188.0
2025-02-12 14:35:00,172.33,172.61,172.33,172.53,78972.0,171.6863,171.9652,171.6863,171.8855,78972.0
2025-02-12 14:40:00,172.53,172.62,172.39,172.49,33596.0,171.8855,171.9752,171.746,171.8457,33596.0
2025-02-12 14:45:00,172.46,172.67,172.42,172.6,45795.0,171.8158,172.025,171.7759,171.9552,45795.0
2025-02-12 14:50:00,172.6,172.67,172.52,172.52,20393.0,171.9552,172.025,171.8755,171.8755,20393.0
2025-02-12 14:55:00,172.5,172.58,172.41,172.47,43834.0,171.8556,171.9353,171.766,171.8257,43834.0
2025-02-12 15:00:00,172.53,172.54,172.31,172.31,29821.0,171.8855,171.8955,171.6663,171.6663,29821.0
2025-02-12 15:05:00,172.3,172.36,172.1,172.25,75352.0,171.6564,171.7161,171.4571,171.6066,75352.0
2025-02-12 15:10:00,172.25,172.41,172.21,172.3,31946.0,171.6066,171.766,171.5667,171.6564,31946.0
2025-02-12 15:15:00,172.3,172.66,172.28,172.61,44624.0,171.6564,172.015,171.6364,171.9652,44624.0
2025-02-12 15:20:00,172.64,172.65,172.52,172.56,36625.0,171.9951,172.0051,171.8755,171.9154,36625.0
2025-02-12 15:25:00,172.56,172.57,172.3,172.33,41551.0,171.9154,171.9254,171.6564,171.6863,41551.0
2025-02-12 15:30:00,172.33,172.54,172.31,172.53,48064.0,171.6863,171.8955,171.6663,171.8855,48064.0
2025-02-12 15:35:00,172.53,172.62,172.23,172.23,52512.0,171.8855,171.9752,171.5866,171.5866,52512.0
2025-02-12 15:40:00,172.25,172.45,172.22,172.27,57883.0,171.6066,171.8058,171.5767,171.6265,57883.0
2025-02-12 15:45:00,172.27,172.35,172.13,172.19,63834.0,171.6265,171.7062,171.487,171.5468,63834.0
2025-02-12 15:50:00,172.2,172.26,171.89,172.12,112435.0,171.5567,171.6165,171.2479,171.477,112435.0
2025-02-12 15:55:00,172.15,172.33,172.03,172.23,250725.0,171.5069,171.6863,171.3874,171.5866,250725.0
2025-02-13 09:30:00,173.0,173.48,172.43,173.47,154042.0,172.3538,172.832,171.7859,172.822,154042.0
2025-02-13 09:35:00,173.5,173.84,172.95,173.05,77827.0,172.8519,173.1906,172.3039,172.4036,77827.0
2025-02-13 09:40:00,173.09,173.52,173.02,173.5,59826.0,172.4434,172.8718,172.3737,172.8519,59826.0
2025-02-13 09:45:00,173.48,173.64,172.99,173.43,84245.0,172.832,172.9914,172.3438,172.7821,84245.0
2025-02-13 09:50:00,173.44,173.54,172.98,173.17,66797.0,172.7921,172.8917,172.3338,172.5231,66797.0
2025-02-13 09:55:00,173.17,173.26,172.85,173.03,43251.0,172.5231,172.6128,172.2043,172.3836,43251.0
2025-02-13 10:00:00,173.04,173.17,172.68,173.02,59771.0,172.3936,172.5231,172.0349,172.3737,59771.0
2025-02-13 10:05:00,173.02,173.1,172.65,173.08,37000.0,172.3737,172.4534,172.0051,172.4335,37000.0
2025-02-13 10:10:00,173.0,173.26,172.7,172.75,49899.0,172.3538,172.6128,172.0549,172.1047,49899.0
2025-02-13 10:15:00,172.75,173.19,172.61,173.06,58940.0,172.1047,172.543,171.9652,172.4135,58940.0
2025-02-13 10:20:00,173.06,173.13,172.82,172.91,45655.0,172.4135,172.4833,172.1744,172.2641,45655.0
2025-02-13 10:25:00,172.86,173.03,172.53,172.91,80289.0,172.2143,172.3836,171.8855,172.2641,80289.0
2025-02-13 10:30:00,172.99,173.37,172.78,172.89,55371.0,172.3438,172.7224,172.1346,172.2442,55371.0
2025-02-13 10:35:00,172.87,173.0,172.22,172.99,142107.0,172.2242,172.3538,171.5767,172.3438,142107.0
2025-02-13 10:40:00,172.93,173.29,172.91,173.14,65250.0,172.284,172.6427,172.2641,172.4932,65250.0
2025-02-13 10:45:00,173.15,173.15,172.86,172.98,73419.0,172.5032,172.5032,172.2143,172.3338,73419.0
2025-02-13 10:50:00,172.97,173.03,172.51,172.76,53199.0,172.3239,172.3836,171.8656,172.1147,53199.0
2025-02-13 10:55:00,172.71,172.82,172.54,172.78,25624.0,172.0648,172.1744,171.8955,172.1346,25624.0
2025-02-13 11:00:00,172.81,173.03,172.69,172.81,26175.0,172.1645,172.3836,172.0449,172.1645,26175.0
2025-02-13 11:05:00,172.87,173.08,172.8,172.88,25727.0,172.2242,172.4335,172.1545,172.2342,25727.0
2025-02-13 11:10:00,172.84,173.05,172.83,172.85,32945.0,172.1944,172.4036,172.1844,172.2043,32945.0
2025-02-13 11:15:00,172.86,173.04,172.74,173.0,18514.0,172.2143,172.3936,172.0947,172.3538,18514.0
2025-02-13 11:20:00,172.99,173.37,172.9,173.11,61002.0,172.3438,172.7224,172.2541,172.4633,61002.0
2025-02-13 11:25:00,173.09,173.13,172.78,172.91,28130.0,172.4434,172.4833,172.1346,172.2641,28130.0
2025-02-13 11:30:00,172.92,173.12,172.81,173.05,25424.0,172.2741,172.4733,172.1645,172.4036,25424.0
2025-02-13 11:35:00,173.05,173.18,172.95,173.03,16726.0,172.4036,172.5331,172.3039,172.3836,16726.0
2025-02-13 11:40:00,173.0,173.14,172.94,172.98,24716.0,172.3538,172.4932,172.294,172.3338,24716.0
2025-02-13 11:45:00,172.95,173.04,172.85,172.93,14123.0,172.3039,172.3936,172.2043,172.284,14123.0
2025-02-13 11:50:00,173.0,173.04,172.91,172.94,12525.0,172.3538,172.3936,172.2641,172.294,12525.0
2025-02-13 11:55:00,172.92,172.95,172.63,172.84,19848.0,172.2741,172.3039,171.9851,172.1944,19848.0
2025-02-13 12:00:00,172.87,173.1,172.74,173.01,19980.0,172.2242,172.4534,172.0947,172.3637,19980.0
2025-02-13 12:05:00,173.04,173.34,172.96,173.26,25562.0,172.3936,172.6925,172.3139,172.6128,25562.0
2025-02-13 12:10:00,173.23,173.34,173.12,173.14,29528.0,172.5829,172.6925,172.4733,172.4932,29528.0
2025-02-13 12:15:00,173.13,173.22,172.99,173.16,27881.0,172.4833,172.5729,172.3438,172.5132,27881.0
2025-02-13 12:20:00,173.16,173.72,173.06,173.59,66184.0,172.5132,173.0711,172.4135,172.9416,66184.0
2025-02-13 12:25:00,173.59,173.65,173.42,173.47,27681.0,172.9416,173.0013,172.7722,172.822,27681.0
2025-02-13 12:30:00,173.5,173.5,173.22,173.25,12553.0,172.8519,172.8519,172.5729,172.6028,12553.0
2025-02-13 12:35:00,173.21,173.4,173.18,173.36,36896.0,172.563,172.7523,172.5331,172.7124,36896.0
2025-02-13 12:40:00,173.32,173.49,173.31,173.45,42658.0,172.6726,172.8419,172.6626,172.8021,42658.0
2025-02-13 12:45:00,173.46,173.56,173.38,173.55,56829.0,172.812,172.9117,172.7323,172.9017,56829.0
2025-02-13 12:50:00,173.6,173.6,173.33,173.34,9600.0,172.9515,172.9515,172.6825,172.6925,9600.0
2025-02-13 12:55:00,173.42,173.42,173.05,173.2,30350.0,172.7722,172.7722,172.4036,172.553,30350.0
2025-02-13 13:00:00,173.21,173.32,172.86,172.96,43695.0,172.563,172.6726,172.2143,172.3139,43695.0
2025-02-13 13:05:00,172.92,173.01,172.6,172.85,32029.0,172.2741,172.3637,171.9552,172.2043,32029.0
2025-02-13 13:10:00,172.8,172.83,172.54,172.68,9446.0,172.1545,172.1844,171.8955,172.0349,9446.0
2025-02-13 13:15:00,172.63,172.75,172.1,172.19,16255.0,171.9851,172.1047,171.4571,171.5468,16255.0
2025-02-13 13:20:00,172.16,172.55,172.11,172.34,15142.0,171.5169,171.9054,171.4671,171.6962,15142.0
2025-02-13 13:25:00,172.43,172.77,172.43,172.69,48111.0,171.7859,172.1246,171.7859,172.0449,48111.0
2025-02-13 13:30:00,172.7,172.72,172.56,172.72,9368.0,172.0549,172.0748,171.9154,172.0748,9368.0
2025-02-13 13:35:00,172.72,172.84,172.61,172.77,31428.0,172.0748,172.1944,171.9652,172.1246,31428.0
2025-02-13 13:40:00,172.83,172.84,172.27,172.45,35476.0,172.1844,172.1944,171.6265,171.8058,35476.0
2025-02-13 13:45:00,172.41,172.7,172.34,172.64,13521.0,171.766,172.0549,171.6962,171.9951,13521.0
2025-02-13 13:50:00,172.53,172.66,172.29,172.41,18707.0,171.8855,172.015,171.6464,171.766,18707.0
2025-02-13 13:55:00,172.48,172.75,172.42,172.7,9373.0,171.8357,172.1047,171.7759,172.0549,9373.0
2025-02-13 14:00:00,172.72,173.02,172.72,173.01,12777.0,172.0748,172.3737,172.0748,172.3637,12777.0
2025-02-13 14:05:00,172.99,173.26,172.84,173.25,64716.0,172.3438,172.6128,172.1944,172.6028,64716.0
2025-02-13 14:10:00,173.28,173.54,173.23,173.43,43993.0,172.6327,172.8917,172.5829,172.7821,43993.0
2025-02-13 14:15:00,173.43,173.58,173.37,173.42,57597.0,172.7821,172.9316,172.7224,172.7722,57597.0
2025-02-13 14:20:00,173.38,173.53,173.18,173.32,48115.0,172.7323,172.8818,172.5331,172.6726,48115.0
2025-02-13 14:25:00,173.27,173.56,173.24,173.53,61137.0,172.6227,172.9117,172.5929,172.8818,61137.0
2025-02-13 14:30:00,173.52,173.83,173.39,173.8,46607.0,172.8718,173.1807,172.7423,173.1508,46607.0
2025-02-13 14:35:00,173.8,174.05,173.71,173.83,27924.0,173.1508,173.3998,173.0611,173.1807,27924.0
2025-02-13 14:40:00,173.83,173.9,173.71,173.77,14717.0,173.1807,173.2504,173.0611,173.1209,14717.0
2025-02-13 14:45:00,173.78,173.8,173.48,173.61,16951.0,173.1308,173.1508,172.832,172.9615,16951.0
2025-02-13 14:50:00,173.65,173.84,173.62,173.75,21300.0,173.0013,173.1906,172.9714,173.101,21300.0
2025-02-13 14:55:00,173.75,173.82,173.64,173.7,15485.0,173.101,173.1707,172.9914,173.0511,15485.0
2025-02-13 15:00:00,173.69,174.03,173.67,173.88,47170.0,173.0412,173.3799,173.0213,173.2305,47170.0
2025-02-13 15:05:00,173.9,173.91,173.76,173.81,30391.0,173.2504,173.2604,173.1109,173.1607,30391.0
2025-02-13 15:10:00,173.8,173.86,173.64,173.79,24283.0,173.1508,173.2105,172.9914,173.1408,24283.0
2025-02-13 15:15:00,173.81,173.82,173.6,173.71,46898.0,173.1607,173.1707,172.9515,173.0611,46898.0
2025-02-13 15:20:00,173.74,173.99,173.65,173.86,60222.0,173.091,173.3401,173.0013,173.2105,60222.0
2025-02-13 15:25:00,173.87,173.9,173.72,173.89,48396.0,173.2205,173.2504,173.0711,173.2404,48396.0
2025-02-13 15:30:00,173.89,173.95,173.72,173.74,44923.0,173.2404,173.3002,173.0711,173.091,44923.0
2025-02-13 15:35:00,173.75,173.79,173.67,173.73,49102.0,173.101,173.1408,173.0213,173.081,49102.0
2025-02-13 15:40:00,173.75,173.93,173.68,173.93,40605.0,173.101,173.2803,173.0312,173.2803,40605.0
2025-02-13 15:45:00,173.92,173.93,173.66,173.78,59395.0,173.2703,173.2803,173.0113,173.1308,59395.0
2025-02-13 15:50:00,173.78,174.05,173.78,173.99,74433.0,173.1308,173.3998,173.1308,173.3401,74433.0
2025-02-13 15:55:00,174.02,174.38,173.72,173.88,338722.0,173.3699,173.7286,173.0711,173.2305,338722.0
2025-02-14 09:30:00,174.25,174.69,172.81,173.95,154792.0,173.5991,174.0374,172.1645,173.3002,154792.0
2025-02-14 09:35:00,174.1,174.5,173.9,174.05,58339.0,173.4496,173.8482,173.2504,173.3998,58339.0
2025-02-14 09:40:00,174.03,174.04,172.97,173.34,23940.0,173.3799,173.3899,172.3239,172.6925,23940.0
2025-02-14 09:45:00,173.43,173.94,173.2,173.84,38331.0,172.7821,173.2902,172.553,173.1906,38331.0
2025-02-14 09:50:00,173.91,174.18,173.75,173.88,39320.0,173.2604,173.5293,173.101,173.2305,39320.0
2025-02-14 09:55:00,173.85,174.08,173.7,173.83,19206.0,173.2006,173.4297,173.0511,173.1807,19206.0
2025-02-14 10:00:00,173.77,174.1,173.76,173.97,34719.0,173.1209,173.4496,173.1109,173.3201,34719.0
2025-02-14 10:05:00,173.95,174.2,173.88,174.2,62879.0,173.3002,173.5493,173.2305,173.5493,62879.0
2025-02-14 10:10:00,174.05,174.49,174.05,174.44,39351.0,173.3998,173.8382,173.3998,173.7884,39351.0
2025-02-14 10:15:00,174.41,174.44,173.92,174.08,45535.0,173.7585,173.7884,173.2703,173.4297,45535.0
2025-02-14 10:20:00,174.12,174.41,174.08,174.31,22649.0,173.4696,173.7585,173.4297,173.6589,22649.0
2025-02-14 10:25:00,174.43,174.43,174.13,174.23,31380.0,173.7784,173.7784,173.4795,173.5792,31380.0
2025-02-14 10:30:00,174.24,174.57,174.17,174.35,55284.0,173.5891,173.9179,173.5194,173.6987,55284.0
2025-02-14 10:35:00,174.42,174.71,174.38,174.69,42989.0,173.7684,174.0574,173.7286,174.0374,42989.0
2025-02-14 10:40:00,174.69,174.9,174.29,174.87,38845.0,174.0374,174.2467,173.6389,174.2168,38845.0
2025-02-14 10:45:00,174.87,174.92,174.58,174.65,41132.0,174.2168,174.2666,173.9279,173.9976,41132.0
2025-02-14 10:50:00,174.66,174.9,174.45,174.77,73813.0,174.0076,174.2467,173.7983,174.1171,73813.0
2025-02-14 10:55:00,174.69,175.03,174.59,174.77,52523.0,174.0374,174.3762,173.9378,174.1171,52523.0
2025-02-14 11:00:00,174.81,174.86,174.39,174.41,16359.0,174.157,174.2068,173.7386,173.7585,16359.0
2025-02-14 11:05:00,174.41,174.6,174.4,174.47,27990.0,173.7585,173.9478,173.7485,173.8183,27990.0
2025-02-14 11:10:00,174.49,174.5,174.23,174.28,38791.0,173.8382,173.8482,173.5792,173.629,38791.0
2025-02-14 11:15:00,174.24,174.38,174.09,174.09,17611.0,173.5891,173.7286,173.4397,173.4397,17611.0
2025-02-14 11:20:00,174.14,174.14,173.81,173.87,27308.0,173.4895,173.4895,173.1607,173.2205,27308.0
2025-02-14 11:25:00,173.86,174.03,173.79,174.0,13555.0,173.2105,173.3799,173.1408,173.35,13555.0
2025-02-14 11:30:00,173.96,173.96,173.75,173.9,11385.0,173.3102,173.3102,173.101,173.2504,11385.0
2025-02-14 11:35:00,173.91,174.02,173.82,173.89,20385.0,173.2604,173.3699,173.1707,173.2404,20385.0
2025-02-14 11:40:00,173.89,173.98,173.81,173.81,16750.0,173.2404,173.3301,173.1607,173.1607,16750.0
2025-02-14 11:45:00,173.85,173.92,173.56,173.62,24729.0,173.2006,173.2703,172.9117,172.9714,24729.0
2025-02-14 11:50:00,173.66,173.93,173.42,173.93,38129.0,173.0113,173.2803,172.7722,173.2803,38129.0
2025-02-14 11:55:00,173.86,173.87,173.59,173.83,12164.0,173.2105,173.2205,172.9416,173.1807,12164.0
2025-02-14 12:00:00,173.77,173.91,173.73,173.8,13576.0,173.1209,173.2604,173.081,173.1508,13576.0
2025-02-14 12:05:00,173.78,173.84,173.52,173.53,32699.0,173.1308,173.1906,172.8718,172.8818,32699.0
2025-02-14 12:10:00,173.49,173.57,173.31,173.52,27629.0,172.8419,172.9216,172.6626,172.8718,27629.0
2025-02-14 12:15:00,173.49,173.79,173.48,173.68,17029.0,172.8419,173.1408,172.832,173.0312,17029.0
2025-02-14 12:20:00,173.62,173.76,173.46,173.46,21175.0,172.9714,173.1109,172.812,172.812,21175.0
2025-02-14 12:25:00,173.41,173.49,173.31,173.38,26150.0,172.7622,172.8419,172.6626,172.7323,26150.0
2025-02-14 12:30:00,173.32,173.48,173.28,173.44,29357.0,172.6726,172.832,172.6327,172.7921,29357.0
2025-02-14 12:35:00,173.5,173.76,173.43,173.61,20471.0,172.8519,173.1109,172.7821,172.9615,20471.0
2025-02-14 12:40:00,173.66,173.85,173.62,173.85,26900.0,173.0113,173.2006,172.9714,173.2006,26900.0
2025-02-14 12:45:00,173.85,174.03,173.8,174.01,30365.0,173.2006,173.3799,173.1508,173.36,30365.0
2025-02-14 12:50:00,174.01,174.09,173.81,173.83,54628.0,173.36,173.4397,173.1607,173.1807,54628.0
2025-02-14 12:55:00,173.91,173.98,173.75,173.81,16270.0,173.2604,173.3301,173.101,173.1607,16270.0
2025-02-14 13:00:00,173.81,173.89,173.77,173.84,13583.0,173.1607,173.2404,173.1209,173.1906,13583.0
2025-02-14 13:05:00,173.84,174.05,173.74,173.97,30470.0,173.1906,173.3998,173.091,173.3201,30470.0
2025-02-14 13:10:00,174.01,174.06,173.82,173.86,18244.0,173.36,173.4098,173.1707,173.2105,18244.0
2025-02-14 13:15:00,173.84,173.86,173.41,173.47,28842.0,173.1906,173.2105,172.7622,172.822,28842.0
2025-02-14 13:20:00,173.42,173.5,173.33,173.4,45057.0,172.7722,172.8519,172.6825,172.7523,45057.0
2025-02-14 13:25:00,173.34,173.4,172.91,173.07,59684.0,172.6925,172.7523,172.2641,172.4235,59684.0
2025-02-14 13:30:00,173.06,173.5,173.06,173.37,38886.0,172.4135,172.8519,172.4135,172.7224,38886.0
2025-02-14 13:35:00,173.39,173.52,173.33,173.51,16308.0,172.7423,172.8718,172.6825,172.8618,16308.0
2025-02-14 13:40:00,173.51,173.72,173.5,173.66,19046.0,172.8618,173.0711,172.8519,173.0113,19046.0
2025-02-14 13:45:00,173.59,173.67,173.51,173.55,38968.0,172.9416,173.0213,172.8618,172.9017,38968.0
2025-02-14 13:50:00,173.55,173.64,173.42,173.54,30623.0,172.9017,172.9914,172.7722,172.8917,30623.0
2025-02-14 13:55:00,173.49,173.55,173.4,173.45,12756.0,172.8419,172.9017,172.7523,172.8021,12756.0
2025-02-14 14:00:00,173.4,173.52,173.4,173.49,20303.0,172.7523,172.8718,172.7523,172.8419,20303.0
2025-02-14 14:05:00,173.51,173.56,173.45,173.5,22883.0,172.8618,172.9117,172.8021,172.8519,22883.0
2025-02-14 14:10:00,173.54,173.56,173.43,173.46,23012.0,172.8917,172.9117,172.7821,172.812,23012.0
2025-02-14 14:15:00,173.46,173.54,173.37,173.5,20428.0,172.812,172.8917,172.7224,172.8519,20428.0
2025-02-14 14:20:00,173.47,173.66,173.36,173.36,70243.0,172.822,173.0113,172.7124,172.7124,70243.0
2025-02-14 14:25:00,173.36,173.44,173.3,173.4,27537.0,172.7124,172.7921,172.6526,172.7523,27537.0
2025-02-14 14:30:00,173.4,173.44,173.24,173.33,20338.0,172.7523,172.7921,172.5929,172.6825,20338.0
2025-02-14 14:35:00,173.28,173.38,173.25,173.33,26623.0,172.6327,172.7323,172.6028,172.6825,26623.0
2025-02-14 14:40:00,173.35,173.46,173.31,173.44,30836.0,172.7024,172.812,172.6626,172.7921,30836.0
2025-02-14 14:45:00,173.39,173.46,173.12,173.13,51538.0,172.7423,172.812,172.4733,172.4833,51538.0
2025-02-14 14:50:00,173.12,173.45,173.1,173.26,57223.0,172.4733,172.8021,172.4534,172.6128,57223.0
2025-02-14 14:55:00,173.29,173.3,173.11,173.3,22775.0,172.6427,172.6526,172.4633,172.6526,22775.0
2025-02-14 15:00:00,173.27,173.28,173.13,173.14,12594.0,172.6227,172.6327,172.4833,172.4932,12594.0
2025-02-14 15:05:00,173.14,173.24,173.13,173.23,18064.0,172.4932,172.5929,172.4833,172.5829,18064.0
2025-02-14 15:10:00,173.22,173.42,173.19,173.34,56818.0,172.5729,172.7722,172.543,172.6925,56818.0
2025-02-14 15:15:00,173.38,173.45,173.24,173.34,35218.0,172.7323,172.8021,172.5929,172.6925,35218.0
2025-02-14 15:20:00,173.33,173.34,172.92,172.95,35444.0,172.6825,172.6925,172.2741,172.3039,35444.0
2025-02-14 15:25:00,172.95,173.06,172.89,173.03,71414.0,172.3039,172.4135,172.2442,172.3836,71414.0
2025-02-14 15:30:00,173.03,173.15,172.95,173.14,37841.0,172.3836,172.5032,172.3039,172.4932,37841.0
2025-02-14 15:35:00,173.14,173.29,173.09,173.27,40551.0,172.4932,172.6427,172.4434,172.6227,40551.0
2025-02-14 15:40:00,173.26,173.5,173.25,173.5,62936.0,172.6128,172.8519,172.6028,172.8519,62936.0
2025-02-14 15:45:00,173.48,173.5,173.32,173.41,86058.0,172.832,172.8519,172.6726,172.7622,86058.0
2025-02-14 15:50:00,173.42,173.77,173.39,173.4,225198.0,172.7722,173.1209,172.7423,172.7523,225198.0
2025-02-14 15:55:00,173.44,174.83,173.42,174.15,636510.0,172.7921,174.1769,172.7722,173.4995,636510.0
2025-02-18 09:30:00,176.75,178.67,176.09,178.27,431581.0,176.0897,178.0026,175.4322,177.6041,431581.0
2025-02-18 09:35:00,178.38,178.68,177.69,178.17,254053.0,177.7137,178.0125,177.0262,177.5044,254053.0
2025-02-18 09:40:00,178.22,178.71,177.18,177.28,119925.0,177.5543,178.0424,176.5181,176.6178,119925.0
2025-02-18 09:45:00,177.34,177.54,176.44,176.94,113349.0,176.6775,176.8768,175.7809,176.279,113349.0
2025-02-18 09:50:00,176.94,177.01,176.2,176.9,62151.0,176.279,176.3488,175.5418,176.2392,62151.0
2025-02-18 09:55:00,176.99,177.75,176.79,177.62,109140.0,176.3288,177.086,176.1296,176.9565,109140.0
2025-02-18 10:00:00,177.58,177.6,176.99,177.1,99559.0,176.9166,176.9366,176.3288,176.4384,99559.0
2025-02-18 10:05:00,177.1,177.48,176.87,177.39,120253.0,176.4384,176.817,176.2093,176.7274,120253.0
2025-02-18 10:10:00,177.39,178.17,177.22,178.02,123966.0,176.7274,177.5044,176.558,177.355,123966.0
2025-02-18 10:15:00,178.03,178.04,176.95,177.0,49432.0,177.365,177.3749,176.289,176.3388,49432.0
2025-02-18 10:20:00,177.0,178.09,176.95,178.08,45533.0,176.3388,177.4247,176.289,177.4148,45533.0
2025-02-18 10:25:00,178.07,178.16,177.64,177.74,52398.0,177.4048,177.4945,176.9764,177.076,52398.0
2025-02-18 10:30:00,177.76,177.82,177.25,177.29,59083.0,177.096,177.1557,176.5879,176.6277,59083.0
2025-02-18 10:35:00,177.28,177.93,177.25,177.84,42722.0,176.6178,177.2653,176.5879,177.1757,42722.0
2025-02-18 10:40:00,177.81,178.13,177.59,178.1,38622.0,177.1458,177.4646,176.9266,177.4347,38622.0
2025-02-18 10:45:00,178.1,178.14,177.63,177.88,40388.0,177.4347,177.4746,176.9665,177.2155,40388.0
2025-02-18 10:50:00,177.84,178.36,177.65,178.35,83811.0,177.1757,177.6937,176.9864,177.6838,83811.0
2025-02-18 10:55:00,178.36,178.84,178.36,178.52,94265.0,177.6937,178.1719,177.6937,177.8531,94265.0
2025-02-18 11:00:00,178.55,178.55,178.11,178.24,140337.0,177.883,177.883,177.4447,177.5742,140337.0
2025-02-18 11:05:00,178.24,178.78,177.96,178.73,113063.0,177.5742,178.1122,177.2952,178.0623,113063.0
2025-02-18 11:10:00,178.68,179.24,178.63,178.84,58566.0,178.0125,178.5704,177.9627,178.1719,58566.0
2025-02-18 11:15:00,178.81,178.9,178.61,178.87,45504.0,178.1421,178.2317,177.9428,178.2018,45504.0
2025-02-18 11:20:00,178.87,179.49,178.73,179.47,157347.0,178.2018,178.8195,178.0623,178.7996,157347.0
2025-02-18 11:25:00,179.47,180.57,179.47,180.5,266818.0,178.7996,179.8955,178.7996,179.8257,266818.0
2025-02-18 11:30:00,180.5,181.16,180.33,180.92,106059.0,179.8257,180.4833,179.6564,180.2442,106059.0
2025-02-18 11:35:00,180.96,181.45,180.76,181.13,137311.0,180.284,180.7722,180.0848,180.4534,137311.0
2025-02-18 11:40:00,181.15,181.59,180.94,181.37,116520.0,180.4733,180.9117,180.2641,180.6925,116520.0
2025-02-18 11:45:00,181.34,182.24,181.23,182.06,197941.0,180.6626,181.5592,180.553,181.3799,197941.0
2025-02-18 11:50:00,182.06,182.09,181.63,182.03,131345.0,181.3799,181.4098,180.9515,181.35,131345.0
2025-02-18 11:55:00,181.98,181.98,180.93,181.03,120718.0,181.3002,181.3002,180.2541,180.3538,120718.0
2025-02-18 12:00:00,181.01,181.39,180.84,181.11,72366.0,180.3338,180.7124,180.1645,180.4335,72366.0
2025-02-18 12:05:00,181.03,181.53,180.98,181.5,84597.0,180.3538,180.8519,180.3039,180.822,84597.0
2025-02-18 12:10:00,181.49,181.83,181.47,181.74,70880.0,180.812,181.1508,180.7921,181.0611,70880.0
2025-02-18 12:15:00,181.81,181.91,181.6,181.61,95290.0,181.1308,181.2305,180.9216,180.9316,95290.0
2025-02-18 12:20:00,181.61,181.72,181.35,181.38,52301.0,180.9316,181.0412,180.6726,180.7025,52301.0
2025-02-18 12:25:00,181.35,181.44,181.2,181.22,43761.0,180.6726,180.7622,180.5231,180.543,43761.0
2025-02-18 12:30:00,181.25,181.35,180.96,181.0,43619.0,180.5729,180.6726,180.284,180.3239,43619.0
2025-02-18 12:35:00,181.04,181.4,180.87,181.39,44134.0,180.3637,180.7224,180.1944,180.7124,44134.0
2025-02-18 12:40:00,181.4,181.54,181.09,181.2,48610.0,180.7224,180.8619,180.4135,180.5231,48610.0
2025-02-18 12:45:00,181.17,181.37,180.88,181.01,86620.0,180.4932,180.6925,180.2043,180.3338,86620.0
2025-02-18 12:50:00,181.03,181.13,180.87,180.98,37465.0,180.3538,180.4534,180.1944,180.3039,37465.0
2025-02-18 12:55:00,180.98,180.98,180.34,180.34,43306.0,180.3039,180.3039,179.6663,179.6663,43306.0
2025-02-18 13:00:00,180.32,180.5,180.04,180.17,37723.0,179.6464,179.8257,179.3675,179.497,37723.0
2025-02-18 13:05:00,180.17,180.19,180.0,180.01,43632.0,179.497,179.5169,179.3276,179.3376,43632.0
2025-02-18 13:10:00,180.09,180.39,180.08,180.39,40008.0,179.4173,179.7161,179.4073,179.7161,40008.0
2025-02-18 13:15:00,180.33,180.44,179.94,180.15,35400.0,179.6564,179.766,179.2678,179.477,35400.0
2025-02-18 13:20:00,180.15,180.59,180.0,180.59,67230.0,179.477,179.9154,179.3276,179.9154,67230.0
2025-02-18 13:25:00,180.58,181.03,180.52,180.94,51046.0,179.9054,180.3538,179.8457,180.2641,51046.0
2025-02-18 13:30:00,180.93,180.93,180.55,180.82,35679.0,180.2541,180.2541,179.8756,180.1445,35679.0
2025-02-18 13:35:00,180.77,180.84,180.42,180.56,28556.0,180.0947,180.1645,179.746,179.8855,28556.0
2025-02-18 13:40:00,180.56,180.56,180.03,180.14,32147.0,179.8855,179.8855,179.3575,179.4671,32147.0
2025-02-18 13:45:00,180.14,180.29,179.76,179.95,40653.0,179.4671,179.6165,179.0885,179.2778,40653.0
2025-02-18 13:50:00,179.94,179.94,179.73,179.85,46258.0,179.2678,179.2678,179.0586,179.1782,46258.0
2025-02-18 13:55:00,179.85,180.0,179.74,179.75,47453.0,179.1782,179.3276,179.0686,179.0785,47453.0
2025-02-18 14:00:00,179.78,179.8,179.66,179.66,31277.0,179.1084,179.1284,178.9889,178.9889,31277.0
2025-02-18 14:05:00,179.68,179.75,178.89,178.96,95993.0,179.0088,179.0785,178.2218,178.2915,95993.0
2025-02-18 14:10:00,179.0,179.02,178.7,178.77,37116.0,178.3313,178.3513,178.0325,178.1022,37116.0
2025-02-18 14:15:00,178.77,178.97,178.7,178.77,61719.0,178.1022,178.3015,178.0325,178.1022,61719.0
2025-02-18 14:20:00,178.77,178.97,178.52,178.67,65386.0,178.1022,178.3015,177.8531,178.0026,65386.0
2025-02-18 14:25:00,178.7,178.85,178.63,178.82,67594.0,178.0325,178.1819,177.9627,178.152,67594.0
2025-02-18 14:30:00,178.82,178.88,178.58,178.84,68742.0,178.152,178.2118,177.9129,178.1719,68742.0
2025-02-18 14:35:00,178.85,178.9,178.4,178.49,42400.0,178.1819,178.2317,177.7336,177.8232,42400.0
2025-02-18 14:40:00,178.52,178.73,178.43,178.43,47408.0,177.8531,178.0623,177.7635,177.7635,47408.0
2025-02-18 14:45:00,178.46,178.58,178.33,178.53,36718.0,177.7934,177.9129,177.6638,177.8631,36718.0
2025-02-18 14:50:00,178.53,178.6,178.38,178.51,46887.0,177.8631,177.9328,177.7137,177.8432,46887.0
2025-02-18 14:55:00,178.51,178.66,178.48,178.57,44559.0,177.8432,177.9926,177.8133,177.9029,44559.0
2025-02-18 15:00:00,178.56,178.81,178.46,178.62,38272.0,177.893,178.1421,177.7934,177.9528,38272.0
2025-02-18 15:05:00,178.58,178.67,178.56,178.64,25395.0,177.9129,178.0026,177.893,177.9727,25395.0
2025-02-18 15:10:00,178.63,178.74,178.35,178.66,33521.0,177.9627,178.0723,177.6838,177.9926,33521.0
2025-02-18 15:15:00,178.64,178.64,178.22,178.25,40193.0,177.9727,177.9727,177.5543,177.5841,40193.0
2025-02-18 15:20:00,178.24,178.52,178.14,178.49,24303.0,177.5742,177.8531,177.4746,177.8232,24303.0
2025-02-18 15:25:00,178.45,178.48,178.3,178.3,32411.0,177.7834,177.8133,177.634,177.634,32411.0
2025-02-18 15:30:00,178.33,178.4,178.27,178.32,63130.0,177.6638,177.7336,177.6041,177.6539,63130.0
2025-02-18 15:35:00,178.32,178.71,178.32,178.53,54432.0,177.6539,178.0424,177.6539,177.8631,54432.0
2025-02-18 15:40:00,178.54,178.56,178.16,178.21,77394.0,177.8731,177.893,177.4945,177.5443,77394.0
2025-02-18 15:45:00,178.2,178.86,178.19,178.8,77072.0,177.5343,178.1919,177.5244,178.1321,77072.0
2025-02-18 15:50:00,178.86,179.28,178.83,179.19,192755.0,178.1919,178.6103,178.162,178.5206,192755.0
2025-02-18 15:55:00,179.18,179.91,179.18,179.81,427486.0,178.5107,179.2379,178.5107,179.1383,427486.0
2025-02-19 09:30:00,178.58,179.54,178.2,179.18,253092.0,177.9129,178.8693,177.5343,178.5107,253092.0
2025-02-19 09:35:00,179.18,179.18,177.85,177.94,106371.0,178.5107,178.5107,177.1856,177.2753,106371.0
2025-02-19 09:40:00,177.87,177.99,177.3,177.58,116020.0,177.2056,177.3251,176.6377,176.9166,116020.0
2025-02-19 09:45:00,177.65,177.81,176.68,176.74,115950.0,176.9864,177.1458,176.02,176.0798,115950.0
2025-02-19 09:50:00,176.74,177.48,176.66,177.44,77756.0,176.0798,176.817,176.0001,176.7772,77756.0
2025-02-19 09:55:00,177.42,177.51,177.09,177.25,61909.0,176.7572,176.8469,176.4285,176.5879,61909.0
2025-02-19 10:00:00,177.24,177.31,176.51,176.53,72801.0,176.5779,176.6477,175.8506,175.8706,72801.0
2025-02-19 10:05:00,176.58,176.69,176.21,176.39,51785.0,175.9204,176.03,175.5518,175.7311,51785.0
2025-02-19 10:10:00,176.35,176.45,175.86,175.98,77566.0,175.6912,175.7909,175.2031,175.3226,77566.0
2025-02-19 10:15:00,175.98,176.42,175.95,176.42,58629.0,175.3226,175.761,175.2927,175.761,58629.0
2025-02-19 10:20:00,176.39,176.43,175.77,176.06,87054.0,175.7311,175.7709,175.1134,175.4023,87054.0
2025-02-19 10:25:00,176.05,176.12,175.86,175.9,39940.0,175.3924,175.4621,175.2031,175.2429,39940.0
2025-02-19 10:30:00,175.88,176.3,175.7,175.88,83327.0,175.223,175.6414,175.0437,175.223,83327.0
2025-02-19 10:35:00,175.86,176.05,175.77,175.97,45282.0,175.2031,175.3924,175.1134,175.3127,45282.0
2025-02-19 10:40:00,175.94,176.41,175.81,176.19,68347.0,175.2828,175.751,175.1533,175.5318,68347.0
2025-02-19 10:45:00,176.18,176.42,175.9,175.97,104994.0,175.5219,175.761,175.2429,175.3127,104994.0
2025-02-19 10:50:00,175.97,176.65,175.87,176.54,148971.0,175.3127,175.9901,175.213,175.8805,148971.0
2025-02-19 10:55:00,176.66,177.34,176.42,177.24,116893.0,176.0001,176.6775,175.761,176.5779,116893.0
2025-02-19 11:00:00,177.21,177.45,177.04,177.04,67603.0,176.548,176.7871,176.3787,176.3787,67603.0
2025-02-19 11:05:00,177.04,177.54,177.0,177.39,46888.0,176.3787,176.8768,176.3388,176.7274,46888.0
2025-02-19 11:10:00,177.38,177.78,177.34,177.73,49360.0,176.7174,177.1159,176.6775,177.0661,49360.0
2025-02-19 11:15:00,177.71,177.84,177.44,177.53,46822.0,177.0462,177.1757,176.7772,176.8668,46822.0
2025-02-19 11:20:00,177.49,177.57,177.09,177.57,51186.0,176.827,176.9067,176.4285,176.9067,51186.0
2025-02-19 11:25:00,177.58,177.69,177.43,177.64,58521.0,176.9166,177.0262,176.7672,176.9764,58521.0
2025-02-19 11:30:00,177.64,177.82,177.53,177.81,44817.0,176.9764,177.1557,176.8668,177.1458,44817.0
2025-02-19 11:35:00,177.84,177.88,177.24,177.39,79391.0,177.1757,177.2155,176.5779,176.7274,79391.0
2025-02-19 11:40:00,177.42,177.73,177.4,177.61,54610.0,176.7572,177.0661,176.7373,176.9465,54610.0
2025-02-19 11:45:00,177.61,177.78,177.4,177.57,60733.0,176.9465,177.1159,176.7373,176.9067,60733.0
2025-02-19 11:50:00,177.62,177.71,177.3,177.47,48775.0,176.9565,177.0462,176.6377,176.8071,48775.0
2025-02-19 11:55:00,177.46,177.74,177.45,177.66,28708.0,176.7971,177.076,176.7871,176.9963,28708.0
2025-02-19 12:00:00,177.6,177.77,177.42,177.6,32919.0,176.9366,177.1059,176.7572,176.9366,32919.0
2025-02-19 12:05:00,177.55,177.69,177.44,177.56,26334.0,176.8868,177.0262,176.7772,176.8967,26334.0
2025-02-19 12:10:00,177.51,177.61,177.34,177.53,37592.0,176.8469,176.9465,176.6775,176.8668,37592.0
2025-02-19 12:15:00,177.55,177.6,177.26,177.59,28133.0,176.8868,176.9366,176.5978,176.9266,28133.0
2025-02-19 12:20:00,177.6,177.78,177.53,177.75,33908.0,176.9366,177.1159,176.8668,177.086,33908.0
2025-02-19 12:25:00,177.75,177.79,177.52,177.67,37224.0,177.086,177.1259,176.8569,177.0063,37224.0
2025-02-19 12:30:00,177.67,177.74,177.47,177.68,39112.0,177.0063,177.076,176.8071,177.0163,39112.0
2025-02-19 12:35:00,177.69,178.04,177.64,178.0,37935.0,177.0262,177.3749,176.9764,177.3351,37935.0
2025-02-19 12:40:00,178.02,178.13,177.86,178.13,21693.0,177.355,177.4646,177.1956,177.4646,21693.0
2025-02-19 12:45:00,178.11,178.41,178.09,178.28,24727.0,177.4447,177.7435,177.4247,177.614,24727.0
2025-02-19 12:50:00,178.26,178.58,178.25,178.51,27493.0,177.5941,177.9129,177.5841,177.8432,27493.0
2025-02-19 12:55:00,178.52,178.54,177.91,178.08,62223.0,177.8531,177.8731,177.2454,177.4148,62223.0
2025-02-19 13:00:00,178.08,178.08,177.76,177.85,34264.0,177.4148,177.4148,177.096,177.1856,34264.0
2025-02-19 13:05:00,177.87,178.0,177.71,177.93,43544.0,177.2056,177.3351,177.0462,177.2653,43544.0
2025-02-19 13:10:00,177.98,178.17,177.88,178.13,29095.0,177.3152,177.5044,177.2155,177.4646,29095.0
2025-02-19 13:15:00,178.17,178.64,178.1,178.63,33942.0,177.5044,177.9727,177.4347,177.9627,33942.0
2025-02-19 13:20:00,178.61,178.68,178.55,178.56,25844.0,177.9428,178.0125,177.883,177.893,25844.0
2025-02-19 13:25:00,178.62,178.78,178.56,178.74,32307.0,177.9528,178.1122,177.893,178.0723,32307.0
2025-02-19 13:30:00,178.75,178.88,178.6,178.6,29346.0,178.0823,178.2118,177.9328,177.9328,29346.0
2025-02-19 13:35:00,178.63,179.0,178.55,178.98,36674.0,177.9627,178.3313,177.883,178.3114,36674.0
2025-02-19 13:40:00,178.99,179.26,178.96,179.26,33549.0,178.3214,178.5904,178.2915,178.5904,33549.0
2025-02-19 13:45:00,179.25,179.26,179.05,179.12,38417.0,178.5804,178.5904,178.3812,178.4509,38417.0
2025-02-19 13:50:00,179.11,179.12,178.98,179.1,35421.0,178.4409,178.4509,178.3114,178.431,35421.0
2025-02-19 13:55:00,179.12,179.14,178.9,179.07,48355.0,178.4509,178.4708,178.2317,178.4011,48355.0
2025-02-19 14:00:00,179.09,179.44,179.05,179.2,52254.0,178.421,178.7697,178.3812,178.5306,52254.0
2025-02-19 14:05:00,179.18,179.24,179.03,179.17,38953.0,178.5107,178.5704,178.3612,178.5007,38953.0
2025-02-19 14:10:00,179.17,179.5,179.13,179.5,32706.0,178.5007,178.8295,178.4609,178.8295,32706.0
2025-02-19 14:15:00,179.5,179.58,179.25,179.28,50894.0,178.8295,178.9092,178.5804,178.6103,50894.0
2025-02-19 14:20:00,179.28,179.64,179.16,179.64,57273.0,178.6103,178.969,178.4907,178.969,57273.0
2025-02-19 14:25:00,179.62,179.75,179.53,179.72,45762.0,178.949,179.0785,178.8594,179.0487,45762.0
2025-02-19 14:30:00,179.69,179.77,179.57,179.71,39551.0,179.0188,179.0985,178.8992,179.0387,39551.0
2025-02-19 14:35:00,179.7,179.74,179.5,179.63,42047.0,179.0287,179.0686,178.8295,178.959,42047.0
2025-02-19 14:40:00,179.64,179.91,179.64,179.82,41049.0,178.969,179.2379,178.969,179.1483,41049.0
2025-02-19 14:45:00,179.8,179.89,179.76,179.82,32262.0,179.1284,179.218,179.0885,179.1483,32262.0
2025-02-19 14:50:00,179.81,179.97,179.79,179.86,30399.0,179.1383,179.2977,179.1184,179.1881,30399.0
2025-02-19 14:55:00,179.87,179.98,179.83,179.94,41399.0,179.1981,179.3077,179.1582,179.2678,41399.0
2025-02-19 15:00:00,179.94,180.07,179.73,180.07,78330.0,179.2678,179.3973,179.0586,179.3973,78330.0
2025-02-19 15:05:00,180.08,180.28,180.06,180.23,67132.0,179.4073,179.6066,179.3874,179.5567,67132.0
2025-02-19 15:10:00,180.23,180.36,180.1,180.26,69438.0,179.5567,179.6863,179.4272,179.5866,69438.0
2025-02-19 15:15:00,180.26,180.74,180.25,180.68,66692.0,179.5866,180.0648,179.5767,180.0051,66692.0
2025-02-19 15:20:00,180.68,180.82,180.62,180.81,76706.0,180.0051,180.1445,179.9453,180.1346,76706.0
2025-02-19 15:25:00,180.79,180.79,180.05,180.33,95528.0,180.1147,180.1147,179.3774,179.6564,95528.0
2025-02-19 15:30:00,180.34,180.63,180.33,180.5,66870.0,179.6663,179.9553,179.6564,179.8257,66870.0
2025-02-19 15:35:00,180.5,180.69,180.42,180.64,82357.0,179.8257,180.015,179.746,179.9652,82357.0
2025-02-19 15:40:00,180.64,180.8,180.51,180.77,77373.0,179.9652,180.1246,179.8357,180.0947,77373.0
2025-02-19 15:45:00,180.77,181.02,180.7,180.95,126735.0,180.0947,180.3438,180.025,180.2741,126735.0
2025-02-19 15:50:00,180.97,181.6,180.97,181.53,290896.0,180.294,180.9216,180.294,180.8519,290896.0
2025-02-19 15:55:00,181.55,181.68,181.04,181.55,411627.0,180.8718,181.0013,180.3637,180.8718,411627.0
2025-02-20 09:30:00,179.72,180.27,178.72,178.86,194544.0,179.0487,179.5966,178.0524,178.1919,194544.0
2025-02-20 09:35:00,178.95,179.11,178.38,178.5,73099.0,178.2815,178.4409,177.7137,177.8332,73099.0
2025-02-20 09:40:00,178.5,178.86,178.41,178.61,81182.0,177.8332,178.1919,177.7435,177.9428,81182.0
2025-02-20 09:45:00,178.56,179.2,178.46,178.61,146130.0,177.893,178.5306,177.7934,177.9428,146130.0
2025-02-20 09:50:00,178.5,179.12,178.19,178.41,123787.0,177.8332,178.4509,177.5244,177.7435,123787.0
2025-02-20 09:55:00,178.48,178.55,177.4,177.77,171266.0,177.8133,177.883,176.7373,177.1059,171266.0
2025-02-20 10:00:00,177.69,177.71,176.75,177.65,251028.0,177.0262,177.0462,176.0897,176.9864,251028.0
2025-02-20 10:05:00,177.67,177.91,177.14,177.35,96623.0,177.0063,177.2454,176.4783,176.6875,96623.0
2025-02-20 10:10:00,177.34,178.03,177.27,177.41,57686.0,176.6775,177.365,176.6078,176.7473,57686.0
2025-02-20 10:15:00,177.41,177.76,177.37,177.52,53553.0,176.7473,177.096,176.7074,176.8569,53553.0
2025-02-20 10:20:00,177.54,178.09,177.42,177.59,71820.0,176.8768,177.4247,176.7572,176.9266,71820.0
2025-02-20 10:25:00,177.59,178.37,177.5,178.3,50304.0,176.9266,177.7037,176.8369,177.634,50304.0
2025-02-20 10:30:00,178.34,179.26,178.17,178.5,213771.0,177.6738,178.5904,177.5044,177.8332,213771.0
2025-02-20 10:35:00,178.5,178.57,177.66,177.96,114436.0,177.8332,177.9029,176.9963,177.2952,114436.0
2025-02-20 10:40:00,177.95,178.06,177.67,177.72,49310.0,177.2853,177.3949,177.0063,177.0561,49310.0
2025-02-20 10:45:00,177.79,177.8,177.14,177.29,95304.0,177.1259,177.1358,176.4783,176.6277,95304.0
2025-02-20 10:50:00,177.22,177.38,176.64,176.68,46807.0,176.558,176.7174,175.9802,176.02,46807.0
2025-02-20 10:55:00,176.64,176.89,176.36,176.54,63530.0,175.9802,176.2292,175.7012,175.8805,63530.0
2025-02-20 11:00:00,176.57,176.62,175.98,176.22,109891.0,175.9104,175.9602,175.3226,175.5617,109891.0
2025-02-20 11:05:00,176.21,176.47,176.11,176.4,39564.0,175.5518,175.8108,175.4521,175.7411,39564.0
2025-02-20 11:10:00,176.36,176.71,176.23,176.23,71555.0,175.7012,176.0499,175.5717,175.5717,71555.0
2025-02-20 11:15:00,176.19,176.19,175.75,175.79,64184.0,175.5318,175.5318,175.0935,175.1333,64184.0
2025-02-20 11:20:00,175.75,175.75,174.43,175.36,578157.0,175.0935,175.0935,173.7784,174.7049,578157.0
2025-02-20 11:25:00,175.4,175.54,175.11,175.45,44231.0,174.7448,174.8843,174.4559,174.7946,44231.0
2025-02-20 11:30:00,175.46,175.79,175.03,175.51,61889.0,174.8046,175.1333,174.3762,174.8544,61889.0
2025-02-20 11:35:00,175.56,175.88,175.22,175.88,54224.0,174.9042,175.223,174.5655,175.223,54224.0
2025-02-20 11:40:00,175.89,176.0,175.74,175.87,39498.0,175.233,175.3425,175.0835,175.213,39498.0
2025-02-20 11:45:00,175.87,176.0,175.61,175.69,48983.0,175.213,175.3425,174.954,175.0337,48983.0
2025-02-20 11:50:00,175.72,175.98,175.63,175.77,31501.0,175.0636,175.3226,174.9739,175.1134,31501.0
2025-02-20 11:55:00,175.74,175.87,175.64,175.85,29506.0,175.0835,175.213,174.9839,175.1931,29506.0
2025-02-20 12:00:00,175.87,176.24,175.82,176.09,102727.0,175.213,175.5817,175.1632,175.4322,102727.0
2025-02-20 12:05:00,176.11,176.13,175.85,175.97,27071.0,175.4521,175.4721,175.1931,175.3127,27071.0
2025-02-20 12:10:00,175.96,176.29,175.92,176.25,70413.0,175.3027,175.6315,175.2628,175.5916,70413.0
2025-02-20 12:15:00,176.34,176.68,176.31,176.39,89802.0,175.6813,176.02,175.6514,175.7311,89802.0
2025-02-20 12:20:00,176.39,176.43,176.04,176.17,35721.0,175.7311,175.7709,175.3824,175.5119,35721.0
2025-02-20 12:25:00,176.21,176.48,176.09,176.42,53219.0,175.5518,175.8208,175.4322,175.761,53219.0
2025-02-20 12:30:00,176.49,176.71,176.35,176.44,34609.0,175.8307,176.0499,175.6912,175.7809,34609.0
2025-02-20 12:35:00,176.47,176.57,176.24,176.3,75165.0,175.8108,175.9104,175.5817,175.6414,75165.0
2025-02-20 12:40:00,176.3,176.31,176.04,176.14,39365.0,175.6414,175.6514,175.3824,175.482,39365.0
2025-02-20 12:45:00,176.16,176.33,176.07,176.09,40675.0,175.5019,175.6713,175.4123,175.4322,40675.0
2025-02-20 12:50:00,176.12,176.14,175.79,175.81,17332.0,175.4621,175.482,175.1333,175.1533,17332.0
2025-02-20 12:55:00,175.77,175.77,175.46,175.54,29933.0,175.1134,175.1134,174.8046,174.8843,29933.0
2025-02-20 13:00:00,175.56,175.97,175.53,175.91,21501.0,174.9042,175.3127,174.8743,175.2529,21501.0
2025-02-20 13:05:00,175.93,175.96,175.71,175.86,20488.0,175.2728,175.3027,175.0536,175.2031,20488.0
2025-02-20 13:10:00,175.86,175.91,175.75,175.81,23199.0,175.2031,175.2529,175.0935,175.1533,23199.0
2025-02-20 13:15:00,175.8,175.86,175.57,175.62,20094.0,175.1433,175.2031,174.9142,174.964,20094.0
2025-02-20 13:20:00,175.6,175.6,174.81,175.23,53496.0,174.944,174.944,174.157,174.5754,53496.0
2025-02-20 13:25:00,175.19,175.67,175.17,175.49,26825.0,174.5356,175.0138,174.5156,174.8345,26825.0
2025-02-20 13:30:00,175.43,175.79,175.4,175.64,28734.0,174.7747,175.1333,174.7448,174.9839,28734.0
2025-02-20 13:35:00,175.67,175.72,175.54,175.62,26699.0,175.0138,175.0636,174.8843,174.964,26699.0
2025-02-20 13:40:00,175.64,175.92,175.61,175.84,25500.0,174.9839,175.2628,174.954,175.1831,25500.0
2025-02-20 13:45:00,175.77,175.96,175.77,175.93,15506.0,175.1134,175.3027,175.1134,175.2728,15506.0
2025-02-20 13:50:00,175.91,175.95,175.8,175.9,17294.0,175.2529,175.2927,175.1433,175.2429,17294.0
2025-02-20 13:55:00,175.9,176.23,175.87,176.22,37532.0,175.2429,175.5717,175.213,175.5617,37532.0
2025-02-20 14:00:00,176.16,176.47,176.0,176.36,57146.0,175.5019,175.8108,175.3425,175.7012,57146.0
2025-02-20 14:05:00,176.36,176.4,175.96,176.05,128684.0,175.7012,175.7411,175.3027,175.3924,128684.0
2025-02-20 14:10:00,176.04,176.64,176.02,176.64,40568.0,175.3824,175.9802,175.3625,175.9802,40568.0
2025-02-20 14:15:00,176.62,176.7,176.45,176.68,92193.0,175.9602,176.0399,175.7909,176.02,92193.0
2025-02-20 14:20:00,176.66,177.01,176.62,176.72,39181.0,176.0001,176.3488,175.9602,176.0599,39181.0
2025-02-20 14:25:00,176.73,176.73,176.35,176.43,67180.0,176.0698,176.0698,175.6912,175.7709,67180.0
2025-02-20 14:30:00,176.43,176.66,176.38,176.45,94132.0,175.7709,176.0001,175.7211,175.7909,94132.0
2025-02-20 14:35:00,176.47,176.68,176.33,176.36,19329.0,175.8108,176.02,175.6713,175.7012,19329.0
2025-02-20 14:40:00,176.34,176.42,176.26,176.38,35251.0,175.6813,175.761,175.6016,175.7211,35251.0
2025-02-20 14:45:00,176.39,176.49,176.28,176.34,46670.0,175.7311,175.8307,175.6215,175.6813,46670.0
2025-02-20 14:50:00,176.34,176.61,176.31,176.47,40886.0,175.6813,175.9503,175.6514,175.8108,40886.0
2025-02-20 14:55:00,176.49,176.58,176.19,176.29,45234.0,175.8307,175.9204,175.5318,175.6315,45234.0
2025-02-20 15:00:00,176.32,176.33,176.17,176.31,17617.0,175.6614,175.6713,175.5119,175.6514,17617.0
2025-02-20 15:05:00,176.3,176.33,175.99,176.09,45596.0,175.6414,175.6713,175.3326,175.4322,45596.0
2025-02-20 15:10:00,176.04,176.31,175.95,176.11,133313.0,175.3824,175.6514,175.2927,175.4521,133313.0
2025-02-20 15:15:00,176.12,176.27,175.96,176.22,44282.0,175.4621,175.6115,175.3027,175.5617,44282.0
2025-02-20 15:20:00,176.21,176.56,175.99,176.38,75276.0,175.5518,175.9005,175.3326,175.7211,75276.0
2025-02-20 15:25:00,176.37,176.47,176.27,176.44,19990.0,175.7112,175.8108,175.6115,175.7809,19990.0
2025-02-20 15:30:00,176.45,176.5,175.99,176.18,87394.0,175.7909,175.8407,175.3326,175.5219,87394.0
2025-02-20 15:35:00,176.12,176.16,175.84,175.95,27486.0,175.4621,175.5019,175.1831,175.2927,27486.0
2025-02-20 15:40:00,175.92,176.04,175.84,176.0,30671.0,175.2628,175.3824,175.1831,175.3425,30671.0
2025-02-20 15:45:00,175.97,176.13,175.92,176.04,40642.0,175.3127,175.4721,175.2628,175.3824,40642.0
2025-02-20 15:50:00,176.06,176.22,175.9,175.99,104079.0,175.4023,175.5617,175.2429,175.3326,104079.0
2025-02-20 15:55:00,175.98,176.17,175.73,176.0,240937.0,175.3226,175.5119,175.0736,175.3425,240937.0
2025-02-21 09:30:00,176.12,176.88,175.03,175.03,375826.0,175.4621,176.2193,174.3762,174.3762,375826.0
2025-02-21 09:35:00,175.11,175.2,173.45,173.78,147762.0,174.4559,174.5455,172.8021,173.1308,147762.0
2025-02-21 09:40:00,173.78,174.93,173.71,174.83,62452.0,173.1308,174.2765,173.0611,174.1769,62452.0
2025-02-21 09:45:00,174.88,175.0,174.0,174.42,64720.0,174.2267,174.3463,173.35,173.7684,64720.0
2025-02-21 09:50:00,174.42,174.65,174.27,174.39,54080.0,173.7684,173.9976,173.619,173.7386,54080.0
2025-02-21 09:55:00,174.41,174.7,173.94,174.67,65186.0,173.7585,174.0474,173.2902,174.0175,65186.0
2025-02-21 10:00:00,174.72,175.01,174.5,174.83,67152.0,174.0673,174.3562,173.8482,174.1769,67152.0
2025-02-21 10:05:00,174.84,174.84,174.09,174.44,61961.0,174.1869,174.1869,173.4397,173.7884,61961.0
2025-02-21 10:10:00,174.41,174.63,173.9,174.02,57310.0,173.7585,173.9777,173.2504,173.3699,57310.0
2025-02-21 10:15:00,173.96,174.3,173.67,173.83,61314.0,173.3102,173.6489,173.0213,173.1807,61314.0
2025-02-21 10:20:00,173.83,173.94,173.61,173.82,49484.0,173.1807,173.2902,172.9615,173.1707,49484.0
2025-02-21 10:25:00,173.87,173.95,173.24,173.34,69483.0,173.2205,173.3002,172.5929,172.6925,69483.0
2025-02-21 10:30:00,173.34,173.47,173.12,173.36,78181.0,172.6925,172.822,172.4733,172.7124,78181.0
2025-02-21 10:35:00,173.38,173.54,173.12,173.27,133697.0,172.7323,172.8917,172.4733,172.6227,133697.0
2025-02-21 10:40:00,173.2,173.29,172.79,172.86,42053.0,172.553,172.6427,172.1445,172.2143,42053.0
2025-02-21 10:45:00,172.9,173.17,172.9,173.08,32703.0,172.2541,172.5231,172.2541,172.4335,32703.0
2025-02-21 10:50:00,173.0,173.26,172.73,172.73,31840.0,172.3538,172.6128,172.0848,172.0848,31840.0
2025-02-21 10:55:00,172.72,173.04,172.6,172.84,44348.0,172.0748,172.3936,171.9552,172.1944,44348.0
2025-02-21 11:00:00,172.84,173.09,172.73,172.83,37811.0,172.1944,172.4434,172.0848,172.1844,37811.0
2025-02-21 11:05:00,172.83,173.12,172.82,173.02,78961.0,172.1844,172.4733,172.1744,172.3737,78961.0
2025-02-21 11:10:00,173.02,173.71,172.93,173.37,103530.0,172.3737,173.0611,172.284,172.7224,103530.0
2025-02-21 11:15:00,173.39,173.4,173.0,173.05,43959.0,172.7423,172.7523,172.3538,172.4036,43959.0
2025-02-21 11:20:00,173.0,173.34,172.94,173.17,49507.0,172.3538,172.6925,172.294,172.5231,49507.0
2025-02-21 11:25:00,173.21,173.61,172.82,173.53,63039.0,172.563,172.9615,172.1744,172.8818,63039.0
2025-02-21 11:30:00,173.59,174.62,173.51,174.56,54022.0,172.9416,173.9677,172.8618,173.9079,54022.0
2025-02-21 11:35:00,174.66,174.66,173.47,173.53,76326.0,174.0076,174.0076,172.822,172.8818,76326.0
2025-02-21 11:40:00,173.53,173.76,173.42,173.63,30909.0,172.8818,173.1109,172.7722,172.9814,30909.0
2025-02-21 11:45:00,173.71,174.0,173.51,173.95,45238.0,173.0611,173.35,172.8618,173.3002,45238.0
2025-02-21 11:50:00,173.88,173.99,173.52,173.69,28867.0,173.2305,173.3401,172.8718,173.0412,28867.0
2025-02-21 11:55:00,173.69,174.51,173.62,174.4,35929.0,173.0412,173.8581,172.9714,173.7485,35929.0
2025-02-21 12:00:00,174.36,174.57,174.29,174.42,25248.0,173.7087,173.9179,173.6389,173.7684,25248.0
2025-02-21 12:05:00,174.39,174.6,174.09,174.14,27654.0,173.7386,173.9478,173.4397,173.4895,27654.0
2025-02-21 12:10:00,174.16,174.16,173.67,173.73,49888.0,173.5094,173.5094,173.0213,173.081,49888.0
2025-02-21 12:15:00,173.75,173.86,173.32,173.43,34421.0,173.101,173.2105,172.6726,172.7821,34421.0
2025-02-21 12:20:00,173.37,173.55,173.05,173.48,48798.0,172.7224,172.9017,172.4036,172.832,48798.0
2025-02-21 12:25:00,173.48,173.6,173.31,173.34,24082.0,172.832,172.9515,172.6626,172.6925,24082.0
2025-02-21 12:30:00,173.4,173.43,173.12,173.12,24093.0,172.7523,172.7821,172.4733,172.4733,24093.0
2025-02-21 12:35:00,173.23,173.31,173.06,173.22,43358.0,172.5829,172.6626,172.4135,172.5729,43358.0
2025-02-21 12:40:00,173.19,173.32,172.95,173.07,51391.0,172.543,172.6726,172.3039,172.4235,51391.0
2025-02-21 12:45:00,173.09,173.13,172.82,172.95,49613.0,172.4434,172.4833,172.1744,172.3039,49613.0
2025-02-21 12:50:00,172.95,172.99,172.72,172.89,37962.0,172.3039,172.3438,172.0748,172.2442,37962.0
2025-02-21 12:55:00,172.87,172.92,172.34,172.38,98931.0,172.2242,172.2741,171.6962,171.7361,98931.0
2025-02-21 13:00:00,172.38,172.52,172.21,172.33,33724.0,171.7361,171.8755,171.5667,171.6863,33724.0
2025-02-21 13:05:00,172.25,172.36,171.9,171.98,127921.0,171.6066,171.7161,171.2579,171.3376,127921.0
2025-02-21 13:10:00,171.98,172.09,171.78,172.07,56777.0,171.3376,171.4472,171.1383,171.4272,56777.0
2025-02-21 13:15:00,172.04,172.23,171.82,171.96,28648.0,171.3973,171.5866,171.1782,171.3176,28648.0
2025-02-21 13:20:00,171.96,171.99,171.31,171.36,56940.0,171.3176,171.3475,170.6701,170.7199,56940.0
2025-02-21 13:25:00,171.37,171.44,170.87,171.02,84969.0,170.7298,170.7996,170.2317,170.3812,84969.0
2025-02-21 13:30:00,171.05,171.05,170.46,170.59,75698.0,170.411,170.411,169.8232,169.9528,75698.0
2025-02-21 13:35:00,170.59,170.79,170.42,170.75,84919.0,169.9528,170.152,169.7834,170.1122,84919.0
2025-02-21 13:40:00,170.72,170.9,170.48,170.57,111474.0,170.0823,170.2616,169.8432,169.9328,111474.0
2025-02-21 13:45:00,170.57,170.71,170.15,170.23,108771.0,169.9328,170.0723,169.5144,169.5941,108771.0
2025-02-21 13:50:00,170.24,170.48,170.19,170.4,39587.0,169.6041,169.8432,169.5543,169.7635,39587.0
2025-02-21 13:55:00,170.37,170.41,169.78,169.85,63248.0,169.7336,169.7734,169.1458,169.2155,63248.0
2025-02-21 14:00:00,169.79,170.0,169.78,169.88,33356.0,169.1557,169.365,169.1458,169.2454,33356.0
2025-02-21 14:05:00,169.9,170.04,169.8,169.96,46902.0,169.2653,169.4048,169.1657,169.3251,46902.0
2025-02-21 14:10:00,169.97,170.0,169.71,169.84,29435.0,169.3351,169.365,169.076,169.2056,29435.0
2025-02-21 14:15:00,169.82,169.92,169.38,169.45,36166.0,169.1856,169.2853,168.7473,168.817,36166.0
2025-02-21 14:20:00,169.42,169.42,169.02,169.06,37951.0,168.7871,168.7871,168.3886,168.4285,37951.0
2025-02-21 14:25:00,169.03,169.11,168.68,168.78,63844.0,168.3986,168.4783,168.0499,168.1495,63844.0
2025-02-21 14:30:00,168.79,169.14,168.65,168.72,66460.0,168.1595,168.5082,168.02,168.0897,66460.0
2025-02-21 14:35:00,168.77,168.78,168.42,168.57,54842.0,168.1396,168.1495,167.7909,167.9403,54842.0
2025-02-21 14:40:00,168.56,168.76,168.52,168.76,53682.0,167.9303,168.1296,167.8905,168.1296,53682.0
2025-02-21 14:45:00,168.74,168.8,168.52,168.72,46123.0,168.1097,168.1694,167.8905,168.0897,46123.0
2025-02-21 14:50:00,168.72,169.0,168.34,168.5,57156.0,168.0897,168.3687,167.7112,167.8706,57156.0
2025-02-21 14:55:00,168.44,168.66,168.33,168.64,69169.0,167.8108,168.03,167.7012,168.01,69169.0
2025-02-21 15:00:00,168.61,168.63,168.37,168.46,49982.0,167.9802,168.0001,167.741,167.8307,49982.0
2025-02-21 15:05:00,168.48,168.48,168.28,168.34,57527.0,167.8506,167.8506,167.6514,167.7112,57527.0
2025-02-21 15:10:00,168.34,168.77,168.3,168.72,107697.0,167.7112,168.1396,167.6713,168.0897,107697.0
2025-02-21 15:15:00,168.72,168.89,168.5,168.61,91642.0,168.0897,168.2591,167.8706,167.9802,91642.0
2025-02-21 15:20:00,168.62,168.62,168.35,168.45,76260.0,167.9901,167.9901,167.7211,167.8208,76260.0
2025-02-21 15:25:00,168.45,168.55,168.23,168.52,82642.0,167.8208,167.9204,167.6016,167.8905,82642.0
2025-02-21 15:30:00,168.53,168.69,168.32,168.52,80594.0,167.9005,168.0599,167.6912,167.8905,80594.0
2025-02-21 15:35:00,168.49,168.5,168.12,168.23,88329.0,167.8606,167.8706,167.492,167.6016,88329.0
2025-02-21 15:40:00,168.23,168.29,167.85,168.07,116025.0,167.6016,167.6613,167.223,167.4422,116025.0
2025-02-21 15:45:00,168.07,168.14,167.8,168.03,77236.0,167.4422,167.5119,167.1732,167.4023,77236.0
2025-02-21 15:50:00,168.04,168.32,167.9,168.1,194633.0,167.4123,167.6912,167.2728,167.4721,194633.0
2025-02-21 15:55:00,168.1,168.13,167.55,167.87,556218.0,167.4721,167.5019,166.9241,167.2429,556218.0
2025-02-24 09:30:00,173.57,174.17,171.1,172.41,771797.0,172.9216,173.5194,170.4609,171.766,771797.0
2025-02-24 09:35:00,172.4,172.46,169.0,169.0,338359.0,171.756,171.8158,168.3687,168.3687,338359.0
2025-02-24 09:40:00,169.01,169.58,167.85,168.03,201771.0,168.3787,168.9465,167.223,167.4023,201771.0
2025-02-24 09:45:00,168.01,169.06,167.62,168.83,195404.0,167.3824,168.4285,166.9939,168.1993,195404.0
2025-02-24 09:50:00,168.8,168.97,167.81,167.96,102181.0,168.1694,168.3388,167.1831,167.3326,102181.0
2025-02-24 09:55:00,167.89,167.99,166.89,167.09,117031.0,167.2628,167.3625,166.2666,166.4658,117031.0
2025-02-24 10:00:00,167.06,167.24,165.56,165.71,177647.0,166.4359,166.6153,164.9415,165.091,177647.0
2025-02-24 10:05:00,165.83,165.94,164.66,165.7,172257.0,165.2105,165.3201,164.0449,165.081,172257.0
2025-02-24 10:10:00,165.67,166.87,165.45,166.61,117218.0,165.0511,166.2467,164.832,165.9876,117218.0
2025-02-24 10:15:00,166.69,167.74,166.6,167.33,108522.0,166.0673,167.1134,165.9777,166.7049,108522.0
2025-02-24 10:20:00,167.33,168.1,167.18,167.84,81718.0,166.7049,167.4721,166.5555,167.213,81718.0
2025-02-24 10:25:00,167.95,167.95,166.2,166.37,85307.0,167.3226,167.3226,165.5792,165.7485,85307.0
2025-02-24 10:30:00,166.37,166.85,166.05,166.4,117808.0,165.7485,166.2267,165.4297,165.7784,117808.0
2025-02-24 10:35:00,166.32,166.74,166.24,166.5,61174.0,165.6987,166.1171,165.619,165.878,61174.0
2025-02-24 10:40:00,166.5,166.77,165.99,166.72,93997.0,165.878,166.147,165.3699,166.0972,93997.0
2025-02-24 10:45:00,166.79,167.35,166.51,167.35,65853.0,166.167,166.7249,165.888,166.7249,65853.0
2025-02-24 10:50:00,167.44,167.6,166.59,166.95,45095.0,166.8145,166.9739,165.9677,166.3264,45095.0
2025-02-24 10:55:00,166.96,167.32,166.91,167.3,32905.0,166.3363,166.695,166.2865,166.675,32905.0
2025-02-24 11:00:00,167.33,167.87,166.98,167.75,56087.0,166.7049,167.2429,166.3562,167.1234,56087.0
2025-02-24 11:05:00,167.77,168.08,167.45,167.55,69477.0,167.1433,167.4521,166.8245,166.9241,69477.0
2025-02-24 11:10:00,167.61,167.74,167.1,167.1,107701.0,166.9839,167.1134,166.4758,166.4758,107701.0
2025-02-24 11:15:00,167.24,168.08,167.07,168.07,70721.0,166.6153,167.4521,166.4459,167.4422,70721.0
2025-02-24 11:20:00,168.09,168.98,168.07,168.93,81842.0,167.4621,168.3488,167.4422,168.299,81842.0
2025-02-24 11:25:00,168.93,169.98,168.87,169.64,71937.0,168.299,169.345,168.2392,169.0063,71937.0
2025-02-24 11:30:00,169.67,169.85,169.05,169.1,113208.0,169.0362,169.2155,168.4185,168.4683,113208.0
2025-02-24 11:35:00,169.11,169.11,168.48,168.55,37443.0,168.4783,168.4783,167.8506,167.9204,37443.0
2025-02-24 11:40:00,168.54,169.17,168.48,169.02,82755.0,167.9104,168.5381,167.8506,168.3886,82755.0
2025-02-24 11:45:00,169.17,169.71,168.98,169.22,53343.0,168.5381,169.076,168.3488,168.5879,53343.0
2025-02-24 11:50:00,169.26,169.75,169.12,169.47,43540.0,168.6277,169.1159,168.4882,168.8369,43540.0
2025-02-24 11:55:00,169.42,169.48,169.01,169.01,52299.0,168.7871,168.8469,168.3787,168.3787,52299.0
2025-02-24 12:00:00,169.04,169.56,168.89,169.49,54340.0,168.4085,168.9266,168.2591,168.8569,54340.0
2025-02-24 12:05:00,169.53,169.77,169.36,169.6,23869.0,168.8967,169.1358,168.7274,168.9665,23869.0
2025-02-24 12:10:00,169.59,170.32,169.56,170.32,88962.0,168.9565,169.6838,168.9266,169.6838,88962.0
2025-02-24 12:15:00,170.25,170.86,170.15,170.86,73687.0,169.614,170.2217,169.5144,170.2217,73687.0
2025-02-24 12:20:00,170.87,171.1,170.31,170.4,45370.0,170.2317,170.4609,169.6738,169.7635,45370.0
2025-02-24 12:25:00,170.38,170.72,170.25,170.5,31897.0,169.7435,170.0823,169.614,169.8631,31897.0
2025-02-24 12:30:00,170.57,170.62,169.88,169.89,47802.0,169.9328,169.9826,169.2454,169.2554,47802.0
2025-02-24 12:35:00,169.89,170.83,169.76,170.66,43399.0,169.2554,170.1919,169.1259,170.0225,43399.0
2025-02-24 12:40:00,170.66,170.86,170.54,170.67,35786.0,170.0225,170.2217,169.9029,170.0325,35786.0
2025-02-24 12:45:00,170.69,170.89,170.5,170.61,38177.0,170.0524,170.2516,169.8631,169.9727,38177.0
2025-02-24 12:50:00,170.61,170.78,170.11,170.18,42834.0,169.9727,170.142,169.4745,169.5443,42834.0
2025-02-24 12:55:00,170.24,170.34,170.02,170.09,53160.0,169.6041,169.7037,169.3849,169.4546,53160.0
2025-02-24 13:00:00,170.08,170.61,170.07,170.61,42286.0,169.4447,169.9727,169.4347,169.9727,42286.0
2025-02-24 13:05:00,170.64,170.75,170.42,170.5,29991.0,170.0026,170.1122,169.7834,169.8631,29991.0
2025-02-24 13:10:00,170.5,170.59,170.31,170.49,22834.0,169.8631,169.9528,169.6738,169.8531,22834.0
2025-02-24 13:15:00,170.52,170.82,170.46,170.6,40647.0,169.883,170.1819,169.8232,169.9627,40647.0
2025-02-24 13:20:00,170.6,170.72,170.31,170.47,28235.0,169.9627,170.0823,169.6738,169.8332,28235.0
2025-02-24 13:25:00,170.52,170.86,170.43,170.78,24666.0,169.883,170.2217,169.7934,170.142,24666.0
2025-02-24 13:30:00,170.74,170.78,170.37,170.41,43703.0,170.1022,170.142,169.7336,169.7734,43703.0
2025-02-24 13:35:00,170.41,170.92,170.35,170.71,33645.0,169.7734,170.2815,169.7137,170.0723,33645.0
2025-02-24 13:40:00,170.71,170.85,170.61,170.72,31236.0,170.0723,170.2118,169.9727,170.0823,31236.0
2025-02-24 13:45:00,170.74,170.79,170.15,170.3,42272.0,170.1022,170.152,169.5144,169.6638,42272.0
2025-02-24 13:50:00,170.3,170.52,170.04,170.45,18454.0,169.6638,169.883,169.4048,169.8133,18454.0
2025-02-24 13:55:00,170.45,170.49,169.96,170.04,23349.0,169.8133,169.8531,169.3251,169.4048,23349.0
2025-02-24 14:00:00,170.0,170.46,169.99,170.43,30829.0,169.365,169.8232,169.355,169.7934,30829.0
2025-02-24 14:05:00,170.44,170.44,170.12,170.18,28156.0,169.8033,169.8033,169.4845,169.5443,28156.0
2025-02-24 14:10:00,170.13,170.15,169.9,170.03,27206.0,169.4945,169.5144,169.2653,169.3948,27206.0
2025-02-24 14:15:00,170.06,170.08,169.73,169.77,36167.0,169.4247,169.4447,169.096,169.1358,36167.0
2025-02-24 14:20:00,169.73,170.09,169.68,169.95,46808.0,169.096,169.4546,169.0462,169.3151,46808.0
2025-02-24 14:25:00,169.99,170.2,169.97,170.14,24856.0,169.355,169.5642,169.3351,169.5044,24856.0
2025-02-24 14:30:00,170.09,170.32,170.09,170.23,34614.0,169.4546,169.6838,169.4546,169.5941,34614.0
2025-02-24 14:35:00,170.21,170.34,170.08,170.12,56134.0,169.5742,169.7037,169.4447,169.4845,56134.0
2025-02-24 14:40:00,170.07,170.07,169.9,170.01,55208.0,169.4347,169.4347,169.2653,169.3749,55208.0
2025-02-24 14:45:00,170.06,170.13,169.65,170.0,64704.0,169.4247,169.4945,169.0163,169.365,64704.0
2025-02-24 14:50:00,170.02,170.2,169.84,169.92,62039.0,169.3849,169.5642,169.2056,169.2853,62039.0
2025-02-24 14:55:00,169.92,169.93,169.58,169.58,41042.0,169.2853,169.2952,168.9465,168.9465,41042.0
2025-02-24 15:00:00,169.61,169.62,169.33,169.54,28943.0,168.9764,168.9864,168.6975,168.9067,28943.0
2025-02-24 15:05:00,169.57,169.79,169.51,169.73,24942.0,168.9366,169.1557,168.8768,169.096,24942.0
2025-02-24 15:10:00,169.7,169.89,169.33,169.88,71018.0,169.0661,169.2554,168.6975,169.2454,71018.0
2025-02-24 15:15:00,169.88,170.25,169.74,169.91,46361.0,169.2454,169.614,169.1059,169.2753,46361.0
2025-02-24 15:20:00,169.85,170.19,169.73,169.91,43039.0,169.2155,169.5543,169.096,169.2753,43039.0
2025-02-24 15:25:00,169.91,170.28,169.85,170.27,80840.0,169.2753,169.6439,169.2155,169.634,80840.0
2025-02-24 15:30:00,170.31,170.69,170.25,170.62,72903.0,169.6738,170.0524,169.614,169.9826,72903.0
2025-02-24 15:35:00,170.6,170.83,170.38,170.6,99697.0,169.9627,170.1919,169.7435,169.9627,99697.0
2025-02-24 15:40:00,170.6,170.62,170.29,170.49,87270.0,169.9627,169.9826,169.6539,169.8531,87270.0
2025-02-24 15:45:00,170.47,170.91,170.44,170.84,109614.0,169.8332,170.2716,169.8033,170.2018,109614.0
2025-02-24 15:50:00,170.86,170.88,169.88,169.91,119291.0,170.2217,170.2417,169.2454,169.2753,119291.0
2025-02-24 15:55:00,169.9,170.23,169.88,170.06,397755.0,169.2653,169.5941,169.2454,169.4247,397755.0
2025-02-25 09:30:00,169.29,170.6,168.58,170.13,249492.0,168.6576,169.9627,167.9503,169.4945,249492.0
2025-02-25 09:35:00,170.12,170.29,169.11,169.39,69985.0,169.4845,169.6539,168.4783,168.7572,69985.0
2025-02-25 09:40:00,169.38,169.38,168.1,168.21,153511.0,168.7473,168.7473,167.4721,167.5816,153511.0
2025-02-25 09:45:00,168.16,168.48,166.84,167.2,159649.0,167.5318,167.8506,166.2168,166.5754,159649.0
2025-02-25 09:50:00,167.16,167.25,165.6,165.83,89653.0,166.5356,166.6252,164.9814,165.2105,89653.0
2025-02-25 09:55:00,165.89,167.17,165.86,166.96,146065.0,165.2703,166.5455,165.2404,166.3363,146065.0
2025-02-25 10:00:00,166.89,166.97,165.84,165.97,117968.0,166.2666,166.3463,165.2205,165.35,117968.0
2025-02-25 10:05:00,166.07,166.6,165.56,166.52,94873.0,165.4496,165.9777,164.9415,165.898,94873.0
2025-02-25 10:10:00,166.56,166.82,165.56,165.63,71574.0,165.9378,166.1968,164.9415,165.0113,71574.0
2025-02-25 10:15:00,165.63,166.1,165.0,165.08,137704.0,165.0113,165.4795,164.3836,164.4633,137704.0
2025-02-25 10:20:00,165.08,165.81,164.44,165.57,150865.0,164.4633,165.1906,163.8257,164.9515,150865.0
2025-02-25 10:25:00,165.52,166.0,165.21,165.28,156937.0,164.9017,165.3799,164.5929,164.6626,156937.0
2025-02-25 10:30:00,165.37,165.67,164.81,164.93,137898.0,164.7523,165.0511,164.1943,164.3139,137898.0
2025-02-25 10:35:00,164.91,165.73,164.89,165.53,107739.0,164.294,165.1109,164.274,164.9117,107739.0
2025-02-25 10:40:00,165.56,166.18,165.29,165.7,74136.0,164.9415,165.5592,164.6726,165.081,74136.0
2025-02-25 10:45:00,165.72,166.08,165.25,165.75,53832.0,165.1009,165.4596,164.6327,165.1308,53832.0
2025-02-25 10:50:00,165.81,166.98,165.7,166.98,77229.0,165.1906,166.3562,165.081,166.3562,77229.0
2025-02-25 10:55:00,166.92,167.09,166.3,166.41,84755.0,166.2965,166.4658,165.6788,165.7884,84755.0
2025-02-25 11:00:00,166.43,166.43,165.54,165.69,62618.0,165.8083,165.8083,164.9216,165.0711,62618.0
2025-02-25 11:05:00,165.7,166.32,165.55,165.94,75408.0,165.081,165.6987,164.9316,165.3201,75408.0
2025-02-25 11:10:00,165.94,166.28,165.76,166.12,48363.0,165.3201,165.6589,165.1408,165.4995,48363.0
2025-02-25 11:15:00,166.04,166.49,165.97,166.39,64617.0,165.4198,165.8681,165.35,165.7684,64617.0
2025-02-25 11:20:00,166.39,166.45,165.77,165.93,57002.0,165.7684,165.8282,165.1508,165.3102,57002.0
2025-02-25 11:25:00,165.89,165.99,165.61,165.71,57603.0,165.2703,165.3699,164.9914,165.091,57603.0
2025-02-25 11:30:00,165.75,166.06,165.24,165.86,67513.0,165.1308,165.4397,164.6227,165.2404,67513.0
2025-02-25 11:35:00,165.84,166.0,165.5,165.92,47835.0,165.2205,165.3799,164.8818,165.3002,47835.0
2025-02-25 11:40:00,165.92,166.28,165.85,166.18,31294.0,165.3002,165.6589,165.2305,165.5592,31294.0
2025-02-25 11:45:00,166.18,166.58,166.07,166.52,42486.0,165.5592,165.9577,165.4496,165.898,42486.0
2025-02-25 11:50:00,166.46,166.75,166.36,166.72,58373.0,165.8382,166.1271,165.7386,166.0972,58373.0
2025-02-25 11:55:00,166.73,167.71,166.48,167.48,72350.0,166.1072,167.0835,165.8581,166.8544,72350.0
2025-02-25 12:00:00,167.39,167.46,166.95,166.95,40977.0,166.7647,166.8344,166.3264,166.3264,40977.0
2025-02-25 12:05:00,166.99,167.13,166.86,167.03,49625.0,166.3662,166.5057,166.2367,166.4061,49625.0
2025-02-25 12:10:00,167.04,167.26,166.86,166.98,32133.0,166.416,166.6352,166.2367,166.3562,32133.0
2025-02-25 12:15:00,166.92,167.06,166.86,166.95,41361.0,166.2965,166.4359,166.2367,166.3264,41361.0
2025-02-25 12:20:00,167.0,167.14,166.57,167.06,33985.0,166.3762,166.5156,165.9478,166.4359,33985.0
2025-02-25 12:25:00,166.98,167.33,166.97,167.24,28177.0,166.3562,166.7049,166.3463,166.6153,28177.0
2025-02-25 12:30:00,167.23,167.68,167.2,167.66,31769.0,166.6053,167.0536,166.5754,167.0337,31769.0
2025-02-25 12:35:00,167.66,167.99,167.43,167.94,38852.0,167.0337,167.3625,166.8046,167.3127,38852.0
2025-02-25 12:40:00,167.89,168.14,167.82,168.08,33175.0,167.2628,167.5119,167.1931,167.4521,33175.0
2025-02-25 12:45:00,168.13,168.13,167.83,168.0,34548.0,167.5019,167.5019,167.2031,167.3724,34548.0
2025-02-25 12:50:00,168.0,168.25,167.91,168.16,19218.0,167.3724,167.6215,167.2828,167.5318,19218.0
2025-02-25 12:55:00,168.2,168.28,168.06,168.26,18218.0,167.5717,167.6514,167.4322,167.6315,18218.0
2025-02-25 13:00:00,168.3,168.63,168.3,168.61,30771.0,167.6713,168.0001,167.6713,167.9802,30771.0
2025-02-25 13:05:00,168.56,168.79,168.42,168.6,29357.0,167.9303,168.1595,167.7909,167.9702,29357.0
2025-02-25 13:10:00,168.54,168.56,168.24,168.27,52903.0,167.9104,167.9303,167.6115,167.6414,52903.0
2025-02-25 13:15:00,168.24,168.39,168.12,168.2,21690.0,167.6115,167.761,167.492,167.5717,21690.0
2025-02-25 13:20:00,168.2,168.58,168.19,168.45,26091.0,167.5717,167.9503,167.5617,167.8208,26091.0
2025-02-25 13:25:00,168.45,168.46,168.11,168.11,20377.0,167.8208,167.8307,167.482,167.482,20377.0
2025-02-25 13:30:00,168.05,168.12,167.77,167.85,21748.0,167.4222,167.492,167.1433,167.223,21748.0
2025-02-25 13:35:00,167.82,168.62,167.82,168.61,27817.0,167.1931,167.9901,167.1931,167.9802,27817.0
2025-02-25 13:40:00,168.57,168.62,168.32,168.48,21436.0,167.9403,167.9901,167.6912,167.8506,21436.0
2025-02-25 13:45:00,168.48,168.48,168.31,168.34,11650.0,167.8506,167.8506,167.6813,167.7112,11650.0
2025-02-25 13:50:00,168.38,168.43,168.05,168.16,19525.0,167.751,167.8008,167.4222,167.5318,19525.0
2025-02-25 13:55:00,168.13,168.31,168.05,168.21,23776.0,167.5019,167.6813,167.4222,167.5816,23776.0
2025-02-25 14:00:00,168.19,168.29,168.04,168.09,24960.0,167.5617,167.6613,167.4123,167.4621,24960.0
2025-02-25 14:05:00,168.08,168.15,168.0,168.15,17263.0,167.4521,167.5219,167.3724,167.5219,17263.0
2025-02-25 14:10:00,168.16,168.16,167.78,167.82,15452.0,167.5318,167.5318,167.1533,167.1931,15452.0
2025-02-25 14:15:00,167.79,167.99,167.66,167.99,17582.0,167.1632,167.3625,167.0337,167.3625,17582.0
2025-02-25 14:20:00,168.0,168.01,167.7,167.74,23406.0,167.3724,167.3824,167.0736,167.1134,23406.0
2025-02-25 14:25:00,167.76,167.87,167.58,167.65,19049.0,167.1333,167.2429,166.954,167.0237,19049.0
2025-02-25 14:30:00,167.65,167.97,167.6,167.93,46601.0,167.0237,167.3425,166.9739,167.3027,46601.0
2025-02-25 14:35:00,167.96,168.35,167.73,168.33,21539.0,167.3326,167.7211,167.1034,167.7012,21539.0
2025-02-25 14:40:00,168.35,168.62,168.34,168.47,25329.0,167.7211,167.9901,167.7112,167.8407,25329.0
2025-02-25 14:45:00,168.47,168.55,167.99,168.5,25650.0,167.8407,167.9204,167.3625,167.8706,25650.0
2025-02-25 14:50:00,168.55,168.87,168.55,168.74,22784.0,167.9204,168.2392,167.9204,168.1097,22784.0
2025-02-25 14:55:00,168.74,168.86,168.66,168.83,42270.0,168.1097,168.2292,168.03,168.1993,42270.0
2025-02-25 15:00:00,168.81,169.08,168.58,168.78,37105.0,168.1794,168.4484,167.9503,168.1495,37105.0
2025-02-25 15:05:00,168.78,168.97,168.64,168.65,23250.0,168.1495,168.3388,168.01,168.02,23250.0
2025-02-25 15:10:00,168.67,168.7,168.44,168.61,26621.0,168.0399,168.0698,167.8108,167.9802,26621.0
2025-02-25 15:15:00,168.62,168.99,168.51,168.92,46052.0,167.9901,168.3587,167.8805,168.289,46052.0
2025-02-25 15:20:00,168.92,169.42,168.88,169.39,28383.0,168.289,168.7871,168.2491,168.7572,28383.0
2025-02-25 15:25:00,169.39,169.43,169.14,169.19,29444.0,168.7572,168.7971,168.5082,168.558,29444.0
2025-02-25 15:30:00,169.21,169.24,168.93,169.06,25298.0,168.5779,168.6078,168.299,168.4285,25298.0
2025-02-25 15:35:00,169.06,169.2,168.36,168.39,37839.0,168.4285,168.5679,167.7311,167.761,37839.0
2025-02-25 15:40:00,168.36,168.63,168.34,168.45,42823.0,167.7311,168.0001,167.7112,167.8208,42823.0
2025-02-25 15:45:00,168.46,168.85,168.34,168.75,47601.0,167.8307,168.2193,167.7112,168.1196,47601.0
2025-02-25 15:50:00,168.75,168.87,168.25,168.4,89407.0,168.1196,168.2392,167.6215,167.7709,89407.0
2025-02-25 15:55:00,168.36,168.66,168.27,168.54,223372.0,167.7311,168.03,167.6414,167.9104,223372.0
2025-02-26 09:30:00,170.98,170.98,169.12,169.71,190528.0,170.3413,170.3413,168.4882,169.076,190528.0
2025-02-26 09:35:00,169.76,171.3,169.39,171.13,114440.0,169.1259,170.6601,168.7572,170.4907,114440.0
2025-02-26 09:40:00,171.17,171.5,170.39,171.15,84304.0,170.5306,170.8594,169.7535,170.5107,84304.0
2025-02-26 09:45:00,171.26,171.63,170.85,171.51,63718.0,170.6203,170.9889,170.2118,170.8693,63718.0
2025-02-26 09:50:00,171.61,172.6,171.46,172.55,58704.0,170.9689,171.9552,170.8195,171.9054,58704.0
2025-02-26 09:55:00,172.55,172.9,172.19,172.7,87564.0,171.9054,172.2541,171.5468,172.0549,87564.0
2025-02-26 10:00:00,172.7,173.06,172.4,172.69,115790.0,172.0549,172.4135,171.756,172.0449,115790.0
2025-02-26 10:05:00,172.61,172.8,171.56,172.12,72399.0,171.9652,172.1545,170.9191,171.477,72399.0
2025-02-26 10:10:00,172.12,173.08,172.06,172.89,69349.0,171.477,172.4335,171.4173,172.2442,69349.0
2025-02-26 10:15:00,172.94,173.87,172.72,173.87,75832.0,172.294,173.2205,172.0748,173.2205,75832.0
2025-02-26 10:20:00,173.87,173.87,172.83,172.88,73652.0,173.2205,173.2205,172.1844,172.2342,73652.0
2025-02-26 10:25:00,172.9,173.28,172.54,172.65,50319.0,172.2541,172.6327,171.8955,172.0051,50319.0
2025-02-26 10:30:00,172.68,172.87,171.98,172.09,81421.0,172.0349,172.2242,171.3376,171.4472,81421.0
2025-02-26 10:35:00,172.1,172.33,171.8,171.94,100394.0,171.4571,171.6863,171.1582,171.2977,100394.0
2025-02-26 10:40:00,171.96,172.64,171.88,172.34,56733.0,171.3176,171.9951,171.2379,171.6962,56733.0
2025-02-26 10:45:00,172.32,172.81,172.13,172.64,96595.0,171.6763,172.1645,171.487,171.9951,96595.0
2025-02-26 10:50:00,172.63,172.81,172.23,172.7,44725.0,171.9851,172.1645,171.5866,172.0549,44725.0
2025-02-26 10:55:00,172.7,173.05,172.69,172.94,50878.0,172.0549,172.4036,172.0449,172.294,50878.0
2025-02-26 11:00:00,172.88,173.34,172.83,173.07,42650.0,172.2342,172.6925,172.1844,172.4235,42650.0
2025-02-26 11:05:00,173.07,173.66,173.07,173.52,62764.0,172.4235,173.0113,172.4235,172.8718,62764.0
2025-02-26 11:10:00,173.56,173.78,173.36,173.44,52263.0,172.9117,173.1308,172.7124,172.7921,52263.0
2025-02-26 11:15:00,173.44,173.63,173.19,173.56,61690.0,172.7921,172.9814,172.543,172.9117,61690.0
2025-02-26 11:20:00,173.57,173.63,172.81,173.01,41042.0,172.9216,172.9814,172.1645,172.3637,41042.0
2025-02-26 11:25:00,173.01,173.3,172.97,172.97,29593.0,172.3637,172.6526,172.3239,172.3239,29593.0
2025-02-26 11:30:00,172.97,173.21,172.76,173.05,29771.0,172.3239,172.563,172.1147,172.4036,29771.0
2025-02-26 11:35:00,173.08,173.58,173.07,173.49,59070.0,172.4335,172.9316,172.4235,172.8419,59070.0
2025-02-26 11:40:00,173.5,173.57,173.15,173.38,45216.0,172.8519,172.9216,172.5032,172.7323,45216.0
2025-02-26 11:45:00,173.39,173.5,173.14,173.3,37138.0,172.7423,172.8519,172.4932,172.6526,37138.0
2025-02-26 11:50:00,173.3,173.8,173.25,173.7,31094.0,172.6526,173.1508,172.6028,173.0511,31094.0
2025-02-26 11:55:00,173.68,173.68,172.85,173.0,17787.0,173.0312,173.0312,172.2043,172.3538,17787.0
2025-02-26 12:00:00,172.98,173.26,172.8,173.11,37171.0,172.3338,172.6128,172.1545,172.4633,37171.0
2025-02-26 12:05:00,173.21,173.4,173.04,173.08,32766.0,172.563,172.7523,172.3936,172.4335,32766.0
2025-02-26 12:10:00,173.12,173.45,173.0,173.44,21952.0,172.4733,172.8021,172.3538,172.7921,21952.0
2025-02-26 12:15:00,173.44,173.44,172.8,173.05,20452.0,172.7921,172.7921,172.1545,172.4036,20452.0
2025-02-26 12:20:00,173.08,173.15,172.89,173.08,35874.0,172.4335,172.5032,172.2442,172.4335,35874.0
2025-02-26 12:25:00,173.07,173.15,172.81,173.1,20754.0,172.4235,172.5032,172.1645,172.4534,20754.0
2025-02-26 12:30:00,173.11,173.35,172.86,173.0,33176.0,172.4633,172.7024,172.2143,172.3538,33176.0
2025-02-26 12:35:00,172.97,173.1,172.73,172.81,19785.0,172.3239,172.4534,172.0848,172.1645,19785.0
2025-02-26 12:40:00,172.81,172.98,172.59,172.86,20293.0,172.1645,172.3338,171.9453,172.2143,20293.0
2025-02-26 12:45:00,172.89,172.98,172.69,172.7,16492.0,172.2442,172.3338,172.0449,172.0549,16492.0
2025-02-26 12:50:00,172.72,172.75,172.37,172.62,13674.0,172.0748,172.1047,171.7261,171.9752,13674.0
2025-02-26 12:55:00,172.57,172.59,172.14,172.34,31457.0,171.9254,171.9453,171.497,171.6962,31457.0
2025-02-26 13:00:00,172.33,172.44,171.91,172.06,26148.0,171.6863,171.7958,171.2678,171.4173,26148.0
2025-02-26 13:05:00,172.05,172.17,171.87,172.09,26500.0,171.4073,171.5269,171.228,171.4472,26500.0
2025-02-26 13:10:00,172.09,172.31,172.04,172.3,32501.0,171.4472,171.6663,171.3973,171.6564,32501.0
2025-02-26 13:15:00,172.3,172.49,171.94,172.45,22772.0,171.6564,171.8457,171.2977,171.8058,22772.0
2025-02-26 13:20:00,172.44,172.66,172.38,172.47,24175.0,171.7958,172.015,171.7361,171.8257,24175.0
2025-02-26 13:25:00,172.48,172.5,171.75,171.76,25661.0,171.8357,171.8556,171.1084,171.1184,25661.0
2025-02-26 13:30:00,171.74,172.19,171.66,172.08,29342.0,171.0985,171.5468,171.0188,171.4372,29342.0
2025-02-26 13:35:00,172.03,172.16,171.86,171.92,23906.0,171.3874,171.5169,171.218,171.2778,23906.0
2025-02-26 13:40:00,171.92,172.03,171.59,171.88,22568.0,171.2778,171.3874,170.949,171.2379,22568.0
2025-02-26 13:45:00,171.87,172.02,171.79,171.89,17576.0,171.228,171.3774,171.1483,171.2479,17576.0
2025-02-26 13:50:00,171.92,171.98,171.76,171.83,18443.0,171.2778,171.3376,171.1184,171.1881,18443.0
2025-02-26 13:55:00,171.86,171.93,171.43,171.7,25335.0,171.218,171.2878,170.7896,171.0586,25335.0
2025-02-26 14:00:00,171.56,171.84,171.42,171.63,34430.0,170.9191,171.1981,170.7797,170.9889,34430.0
2025-02-26 14:05:00,171.69,171.74,171.56,171.7,23684.0,171.0486,171.0985,170.9191,171.0586,23684.0
2025-02-26 14:10:00,171.7,171.9,171.61,171.9,18713.0,171.0586,171.2579,170.9689,171.2579,18713.0
2025-02-26 14:15:00,171.85,172.17,171.66,172.1,43548.0,171.2081,171.5269,171.0188,171.4571,43548.0
2025-02-26 14:20:00,172.09,172.52,172.02,172.42,35898.0,171.4472,171.8755,171.3774,171.7759,35898.0
2025-02-26 14:25:00,172.35,172.56,172.27,172.28,24359.0,171.7062,171.9154,171.6265,171.6364,24359.0
2025-02-26 14:30:00,172.27,172.6,172.21,172.55,42603.0,171.6265,171.9552,171.5667,171.9054,42603.0
2025-02-26 14:35:00,172.54,172.74,172.49,172.73,26749.0,171.8955,172.0947,171.8457,172.0848,26749.0
2025-02-26 14:40:00,172.69,172.9,172.56,172.64,47107.0,172.0449,172.2541,171.9154,171.9951,47107.0
2025-02-26 14:45:00,172.67,172.67,172.48,172.58,25562.0,172.025,172.025,171.8357,171.9353,25562.0
2025-02-26 14:50:00,172.52,172.62,172.41,172.5,24958.0,171.8755,171.9752,171.766,171.8556,24958.0
2025-02-26 14:55:00,172.47,172.58,171.77,171.81,59002.0,171.8257,171.9353,171.1283,171.1682,59002.0
2025-02-26 15:00:00,171.85,172.05,171.69,171.86,58859.0,171.2081,171.4073,171.0486,171.218,58859.0
2025-02-26 15:05:00,171.89,172.42,171.89,172.42,49793.0,171.2479,171.7759,171.2479,171.7759,49793.0
2025-02-26 15:10:00,172.45,172.48,172.1,172.13,52959.0,171.8058,171.8357,171.4571,171.487,52959.0
2025-02-26 15:15:00,172.1,172.11,171.78,171.91,69275.0,171.4571,171.4671,171.1383,171.2678,69275.0
2025-02-26 15:20:00,171.91,172.06,171.71,171.89,36036.0,171.2678,171.4173,171.0686,171.2479,36036.0
2025-02-26 15:25:00,171.84,172.19,171.83,172.05,41198.0,171.1981,171.5468,171.1881,171.4073,41198.0
2025-02-26 15:30:00,172.04,172.13,171.78,171.92,26432.0,171.3973,171.487,171.1383,171.2778,26432.0
2025-02-26 15:35:00,171.92,172.39,171.9,172.33,44690.0,171.2778,171.746,171.2579,171.6863,44690.0
2025-02-26 15:40:00,172.35,172.7,172.1,172.7,59504.0,171.7062,172.0549,171.4571,172.0549,59504.0
2025-02-26 15:45:00,172.7,172.89,172.5,172.59,79587.0,172.0549,172.2442,171.8556,171.9453,79587.0
2025-02-26 15:50:00,172.6,172.88,172.3,172.83,148273.0,171.9552,172.2342,171.6564,172.1844,148273.0
2025-02-26 15:55:00,172.83,172.86,172.27,172.51,400623.0,172.1844,172.2143,171.6265,171.8656,400623.0
2025-02-27 09:30:00,173.0,174.86,173.0,174.36,169642.0,172.3538,174.2068,172.3538,173.7087,169642.0
2025-02-27 09:35:00,174.35,174.76,172.9,173.03,128723.0,173.6987,174.1072,172.2541,172.3836,128723.0
2025-02-27 09:40:00,172.91,172.91,170.88,171.42,71381.0,172.2641,172.2641,170.2417,170.7797,71381.0
2025-02-27 09:45:00,171.33,172.23,171.09,171.62,78657.0,170.69,171.5866,170.4509,170.9789,78657.0
2025-02-27 09:50:00,171.62,171.74,169.54,169.55,90039.0,170.9789,171.0985,168.9067,168.9166,90039.0
2025-02-27 09:55:00,169.68,170.18,169.02,169.31,127667.0,169.0462,169.5443,168.3886,168.6775,127667.0
2025-02-27 10:00:00,169.39,170.26,168.61,170.23,99617.0,168.7572,169.624,167.9802,169.5941,99617.0
2025-02-27 10:05:00,170.14,170.5,169.75,170.31,65445.0,169.5044,169.8631,169.1159,169.6738,65445.0
2025-02-27 10:10:00,170.34,171.71,170.22,171.37,53195.0,169.7037,171.0686,169.5841,170.7298,53195.0
2025-02-27 10:15:00,171.32,171.82,171.0,171.35,70598.0,170.68,171.1782,170.3612,170.7099,70598.0
2025-02-27 10:20:00,171.34,172.19,171.15,171.5,29509.0,170.7,171.5468,170.5107,170.8594,29509.0
2025-02-27 10:25:00,171.6,171.73,171.21,171.52,24679.0,170.959,171.0885,170.5704,170.8793,24679.0
2025-02-27 10:30:00,171.52,171.72,171.2,171.48,46464.0,170.8793,171.0785,170.5605,170.8394,46464.0
2025-02-27 10:35:00,171.65,171.83,171.06,171.54,36335.0,171.0088,171.1881,170.421,170.8992,36335.0
2025-02-27 10:40:00,171.53,171.54,171.25,171.3,26475.0,170.8892,170.8992,170.6103,170.6601,26475.0
2025-02-27 10:45:00,171.2,171.82,171.13,171.61,33156.0,170.5605,171.1782,170.4907,170.9689,33156.0
2025-02-27 10:50:00,171.59,171.73,171.0,171.04,19273.0,170.949,171.0885,170.3612,170.4011,19273.0
2025-02-27 10:55:00,171.03,171.24,170.87,170.92,26892.0,170.3911,170.6003,170.2317,170.2815,26892.0
2025-02-27 11:00:00,170.92,171.52,170.89,171.05,21995.0,170.2815,170.8793,170.2516,170.411,21995.0
2025-02-27 11:05:00,171.1,171.16,170.88,170.95,19242.0,170.4609,170.5206,170.2417,170.3114,19242.0
2025-02-27 11:10:00,170.95,171.68,170.95,171.57,32102.0,170.3114,171.0387,170.3114,170.9291,32102.0
2025-02-27 11:15:00,171.52,171.79,171.51,171.64,18311.0,170.8793,171.1483,170.8693,170.9988,18311.0
2025-02-27 11:20:00,171.64,171.66,171.31,171.31,37498.0,170.9988,171.0188,170.6701,170.6701,37498.0
2025-02-27 11:25:00,171.34,171.37,170.79,170.92,46268.0,170.7,170.7298,170.152,170.2815,46268.0
2025-02-27 11:30:00,170.87,171.5,170.83,171.46,56138.0,170.2317,170.8594,170.1919,170.8195,56138.0
2025-02-27 11:35:00,171.41,171.63,171.28,171.45,39177.0,170.7697,170.9889,170.6402,170.8095,39177.0
2025-02-27 11:40:00,171.42,171.45,170.97,171.05,24929.0,170.7797,170.8095,170.3313,170.411,24929.0
2025-02-27 11:45:00,171.05,171.14,170.85,171.03,30856.0,170.411,170.5007,170.2118,170.3911,30856.0
2025-02-27 11:50:00,171.03,171.03,170.18,170.25,36941.0,170.3911,170.3911,169.5443,169.614,36941.0
2025-02-27 11:55:00,170.25,170.54,170.14,170.49,39824.0,169.614,169.9029,169.5044,169.8531,39824.0
2025-02-27 12:00:00,170.51,170.58,170.31,170.38,27994.0,169.8731,169.9428,169.6738,169.7435,27994.0
2025-02-27 12:05:00,170.39,170.44,170.22,170.26,18218.0,169.7535,169.8033,169.5841,169.624,18218.0
2025-02-27 12:10:00,170.26,170.44,170.11,170.23,26046.0,169.624,169.8033,169.4745,169.5941,26046.0
2025-02-27 12:15:00,170.24,170.29,169.76,169.92,17390.0,169.6041,169.6539,169.1259,169.2853,17390.0
2025-02-27 12:20:00,169.87,170.27,169.75,170.22,12655.0,169.2354,169.634,169.1159,169.5841,12655.0
2025-02-27 12:25:00,170.21,170.51,170.2,170.42,19404.0,169.5742,169.8731,169.5642,169.7834,19404.0
2025-02-27 12:30:00,170.54,170.76,170.52,170.73,10551.0,169.9029,170.1221,169.883,170.0922,10551.0
2025-02-27 12:35:00,170.79,170.98,170.61,170.84,24592.0,170.152,170.3413,169.9727,170.2018,24592.0
2025-02-27 12:40:00,170.84,170.84,170.53,170.72,30170.0,170.2018,170.2018,169.893,170.0823,30170.0
2025-02-27 12:45:00,170.73,170.77,170.48,170.66,21810.0,170.0922,170.1321,169.8432,170.0225,21810.0
2025-02-27 12:50:00,170.66,170.9,170.43,170.74,8841.0,170.0225,170.2616,169.7934,170.1022,8841.0
2025-02-27 12:55:00,170.69,170.75,170.46,170.54,12402.0,170.0524,170.1122,169.8232,169.9029,12402.0
2025-02-27 13:00:00,170.55,170.76,170.5,170.52,29006.0,169.9129,170.1221,169.8631,169.883,29006.0
2025-02-27 13:05:00,170.5,170.6,170.29,170.48,10817.0,169.8631,169.9627,169.6539,169.8432,10817.0
2025-02-27 13:10:00,170.57,171.06,170.51,171.05,18654.0,169.9328,170.421,169.8731,170.411,18654.0
2025-02-27 13:15:00,171.03,171.04,170.75,171.0,12988.0,170.3911,170.4011,170.1122,170.3612,12988.0
2025-02-27 13:20:00,170.94,171.27,170.85,171.22,7826.0,170.3014,170.6302,170.2118,170.5804,7826.0
2025-02-27 13:25:00,171.22,171.28,170.96,171.02,13350.0,170.5804,170.6402,170.3214,170.3812,13350.0
2025-02-27 13:30:00,171.0,171.06,170.87,170.94,15613.0,170.3612,170.421,170.2317,170.3014,15613.0
2025-02-27 13:35:00,170.88,170.92,170.65,170.8,10555.0,170.2417,170.2815,170.0125,170.162,10555.0
2025-02-27 13:40:00,170.84,170.92,170.44,170.44,16547.0,170.2018,170.2815,169.8033,169.8033,16547.0
2025-02-27 13:45:00,170.52,170.67,170.27,170.63,14326.0,169.883,170.0325,169.634,169.9926,14326.0
2025-02-27 13:50:00,170.63,170.63,170.43,170.58,10143.0,169.9926,169.9926,169.7934,169.9428,10143.0
2025-02-27 13:55:00,170.58,170.67,170.27,170.27,16161.0,169.9428,170.0325,169.634,169.634,16161.0
2025-02-27 14:00:00,170.33,170.33,170.17,170.25,26562.0,169.6937,169.6937,169.5343,169.614,26562.0
2025-02-27 14:05:00,170.24,170.24,170.02,170.1,12390.0,169.6041,169.6041,169.3849,169.4646,12390.0
2025-02-27 14:10:00,170.1,170.14,169.73,169.75,31543.0,169.4646,169.5044,169.096,169.1159,31543.0
2025-02-27 14:15:00,169.71,169.72,169.36,169.48,37960.0,169.076,169.086,168.7274,168.8469,37960.0
2025-02-27 14:20:00,169.5,169.5,169.05,169.14,33074.0,168.8668,168.8668,168.4185,168.5082,33074.0
2025-02-27 14:25:00,169.2,169.2,168.52,168.55,59198.0,168.5679,168.5679,167.8905,167.9204,59198.0
2025-02-27 14:30:00,168.58,168.6,167.67,167.97,65675.0,167.9503,167.9702,167.0437,167.3425,65675.0
2025-02-27 14:35:00,167.96,168.44,167.9,168.19,70288.0,167.3326,167.8108,167.2728,167.5617,70288.0
2025-02-27 14:40:00,168.25,168.25,167.41,167.67,89455.0,167.6215,167.6215,166.7846,167.0437,89455.0
2025-02-27 14:45:00,167.67,168.1,167.59,167.6,53840.0,167.0437,167.4721,166.964,166.9739,53840.0
2025-02-27 14:50:00,167.68,168.14,167.49,167.66,53331.0,167.0536,167.5119,166.8643,167.0337,53331.0
2025-02-27 14:55:00,167.68,167.98,167.5,167.51,39892.0,167.0536,167.3525,166.8743,166.8843,39892.0
2025-02-27 15:00:00,167.58,167.59,166.7,166.89,92560.0,166.954,166.964,166.0773,166.2666,92560.0
2025-02-27 15:05:00,166.88,167.17,166.62,167.0,95449.0,166.2566,166.5455,165.9976,166.3762,95449.0
2025-02-27 15:10:00,167.03,167.15,166.34,166.56,78047.0,166.4061,166.5256,165.7186,165.9378,78047.0
2025-02-27 15:15:00,166.62,166.69,166.16,166.33,78089.0,165.9976,166.0673,165.5393,165.7087,78089.0
2025-02-27 15:20:00,166.31,166.71,166.16,166.54,70922.0,165.6887,166.0873,165.5393,165.9179,70922.0
2025-02-27 15:25:00,166.54,166.75,165.56,165.65,93915.0,165.9179,166.1271,164.9415,165.0312,93915.0
2025-02-27 15:30:00,165.68,165.96,165.33,165.4,166527.0,165.0611,165.3401,164.7124,164.7821,166527.0
2025-02-27 15:35:00,165.4,165.84,165.24,165.26,115621.0,164.7821,165.2205,164.6227,164.6427,115621.0
2025-02-27 15:40:00,165.26,165.33,164.86,164.97,130676.0,164.6427,164.7124,164.2442,164.3538,130676.0
2025-02-27 15:45:00,164.95,165.48,164.78,165.29,92949.0,164.3338,164.8618,164.1645,164.6726,92949.0
2025-02-27 15:50:00,165.25,165.84,165.0,165.01,165777.0,164.6327,165.2205,164.3836,164.3936,165777.0
2025-02-27 15:55:00,165.02,165.16,164.58,164.82,528575.0,164.4036,164.543,163.9652,164.2043,528575.0
2025-02-28 09:30:00,163.11,163.21,160.81,161.19,352504.0,162.5007,162.6003,160.2093,160.5879,352504.0
2025-02-28 09:35:00,161.12,163.18,161.12,162.3,183851.0,160.5181,162.5704,160.5181,161.6937,183851.0
2025-02-28 09:40:00,162.3,162.58,160.81,162.44,113692.0,161.6937,161.9727,160.2093,161.8332,113692.0
2025-02-28 09:45:00,162.43,162.79,162.0,162.5,126033.0,161.8232,162.1819,161.3948,161.893,126033.0
2025-02-28 09:50:00,162.5,162.6,161.63,161.89,101439.0,161.893,161.9926,161.0262,161.2853,101439.0
2025-02-28 09:55:00,161.84,161.85,161.07,161.72,114952.0,161.2354,161.2454,160.4683,161.1159,114952.0
2025-02-28 10:00:00,161.72,162.11,161.09,161.5,113876.0,161.1159,161.5044,160.4882,160.8967,113876.0
2025-02-28 10:05:00,161.51,162.8,161.19,162.45,139614.0,160.9067,162.1919,160.5879,161.8432,139614.0
2025-02-28 10:10:00,162.33,162.75,161.82,162.69,113962.0,161.7236,162.142,161.2155,162.0823,113962.0
2025-02-28 10:15:00,162.74,162.78,162.1,162.47,104608.0,162.1321,162.1719,161.4945,161.8631,104608.0
2025-02-28 10:20:00,162.46,163.16,162.28,162.88,71177.0,161.8531,162.5505,161.6738,162.2716,71177.0
2025-02-28 10:25:00,162.83,163.37,162.54,163.36,95982.0,162.2217,162.7597,161.9328,162.7498,95982.0
2025-02-28 10:30:00,163.28,163.67,163.08,163.43,94259.0,162.6701,163.0586,162.4708,162.8195,94259.0
2025-02-28 10:35:00,163.43,163.5,162.76,162.98,68052.0,162.8195,162.8892,162.152,162.3712,68052.0
2025-02-28 10:40:00,162.96,163.25,162.85,163.0,60305.0,162.3513,162.6402,162.2417,162.3911,60305.0
2025-02-28 10:45:00,162.96,163.5,162.94,163.38,72631.0,162.3513,162.8892,162.3313,162.7697,72631.0
2025-02-28 10:50:00,163.36,163.69,163.31,163.5,56392.0,162.7498,163.0785,162.7,162.8892,56392.0
2025-02-28 10:55:00,163.46,163.71,163.27,163.3,57592.0,162.8494,163.0985,162.6601,162.69,57592.0
2025-02-28 11:00:00,163.37,164.02,163.16,163.78,45602.0,162.7597,163.4073,162.5505,163.1682,45602.0
2025-02-28 11:05:00,163.74,163.97,163.58,163.67,49647.0,163.1283,163.3575,162.9689,163.0586,49647.0
2025-02-28 11:10:00,163.65,163.75,163.08,163.21,44636.0,163.0387,163.1383,162.4708,162.6003,44636.0
2025-02-28 11:15:00,163.13,163.18,162.4,162.74,42836.0,162.5206,162.5704,161.7934,162.1321,42836.0
2025-02-28 11:20:00,162.74,163.07,162.58,162.65,59081.0,162.1321,162.4608,161.9727,162.0424,59081.0
2025-02-28 11:25:00,162.74,162.8,162.14,162.22,76212.0,162.1321,162.1919,161.5343,161.614,76212.0
2025-02-28 11:30:00,162.28,163.29,162.13,163.29,51215.0,161.6738,162.68,161.5244,162.68,51215.0
2025-02-28 11:35:00,163.29,163.5,163.22,163.32,21617.0,162.68,162.8892,162.6103,162.7099,21617.0
2025-02-28 11:40:00,163.32,163.56,163.27,163.31,26501.0,162.7099,162.949,162.6601,162.7,26501.0
2025-02-28 11:45:00,163.27,163.35,163.08,163.13,33724.0,162.6601,162.7398,162.4708,162.5206,33724.0
2025-02-28 11:50:00,163.18,163.23,162.85,163.12,39208.0,162.5704,162.6203,162.2417,162.5107,39208.0
2025-02-28 11:55:00,163.14,163.22,162.78,162.92,61360.0,162.5306,162.6103,162.1719,162.3114,61360.0
2025-02-28 12:00:00,162.86,163.04,162.78,162.8,40311.0,162.2516,162.431,162.1719,162.1919,40311.0
2025-02-28 12:05:00,162.86,163.27,162.6,163.01,62015.0,162.2516,162.6601,161.9926,162.4011,62015.0
2025-02-28 12:10:00,162.97,163.31,162.96,163.26,27661.0,162.3612,162.7,162.3513,162.6501,27661.0
2025-02-28 12:15:00,163.25,163.5,163.1,163.48,28562.0,162.6402,162.8892,162.4907,162.8693,28562.0
2025-02-28 12:20:00,163.44,163.61,162.59,162.74,39341.0,162.8295,162.9988,161.9826,162.1321,39341.0
2025-02-28 12:25:00,162.75,162.95,162.65,162.92,39348.0,162.142,162.3413,162.0424,162.3114,39348.0
2025-02-28 12:30:00,162.83,162.88,162.63,162.81,37559.0,162.2217,162.2716,162.0225,162.2018,37559.0
2025-02-28 12:35:00,162.82,163.15,162.65,163.05,59431.0,162.2118,162.5405,162.0424,162.4409,59431.0
2025-02-28 12:40:00,163.09,163.14,162.21,162.38,24855.0,162.4808,162.5306,161.6041,161.7734,24855.0
2025-02-28 12:45:00,162.38,162.53,162.14,162.15,19815.0,161.7734,161.9229,161.5343,161.5443,19815.0
2025-02-28 12:50:00,162.18,162.5,162.02,162.32,40227.0,161.5742,161.893,161.4148,161.7136,40227.0
2025-02-28 12:55:00,162.32,162.35,161.94,161.94,29652.0,161.7136,161.7435,161.3351,161.3351,29652.0
2025-02-28 13:00:00,161.94,162.31,161.86,162.11,25751.0,161.3351,161.7037,161.2554,161.5044,25751.0
2025-02-28 13:05:00,162.06,162.27,161.85,162.02,38712.0,161.4546,161.6638,161.2454,161.4148,38712.0
2025-02-28 13:10:00,161.95,162.09,161.78,161.85,50438.0,161.345,161.4845,161.1757,161.2454,50438.0
2025-02-28 13:15:00,161.9,162.07,161.34,161.36,50631.0,161.2952,161.4646,160.7373,160.7572,50631.0
2025-02-28 13:20:00,161.41,161.55,161.16,161.33,35443.0,160.807,160.9465,160.558,160.7273,35443.0
2025-02-28 13:25:00,161.4,162.18,161.36,162.18,54639.0,160.7971,161.5742,160.7572,161.5742,54639.0
2025-02-28 13:30:00,162.21,162.37,161.86,162.31,49664.0,161.6041,161.7635,161.2554,161.7037,49664.0
2025-02-28 13:35:00,162.31,162.9,162.26,162.83,37743.0,161.7037,162.2915,161.6539,162.2217,37743.0
2025-02-28 13:40:00,162.87,163.17,162.61,162.91,36286.0,162.2616,162.5605,162.0026,162.3014,36286.0
2025-02-28 13:45:00,162.9,162.91,162.58,162.75,38072.0,162.2915,162.3014,161.9727,162.142,38072.0
2025-02-28 13:50:00,162.83,163.02,162.65,162.72,27336.0,162.2217,162.411,162.0424,162.1122,27336.0
2025-02-28 13:55:00,162.73,162.76,162.04,162.06,41373.0,162.1221,162.152,161.4347,161.4546,41373.0
2025-02-28 14:00:00,162.11,162.84,162.11,162.47,47503.0,161.5044,162.2317,161.5044,161.8631,47503.0
2025-02-28 14:05:00,162.48,162.71,162.36,162.44,39812.0,161.8731,162.1022,161.7535,161.8332,39812.0
2025-02-28 14:10:00,162.56,162.56,162.1,162.11,28203.0,161.9528,161.9528,161.4945,161.5044,28203.0
2025-02-28 14:15:00,162.17,162.5,162.11,162.45,51508.0,161.5642,161.893,161.5044,161.8432,51508.0
2025-02-28 14:20:00,162.49,162.53,162.12,162.29,26527.0,161.883,161.9229,161.5144,161.6838,26527.0
2025-02-28 14:25:00,162.33,162.56,162.32,162.42,38766.0,161.7236,161.9528,161.7136,161.8133,38766.0
2025-02-28 14:30:00,162.44,162.93,162.33,162.69,44999.0,161.8332,162.3214,161.7236,162.0823,44999.0
2025-02-28 14:35:00,162.69,163.03,162.59,162.96,39181.0,162.0823,162.421,161.9826,162.3513,39181.0
2025-02-28 14:40:00,162.95,163.29,162.84,163.08,37703.0,162.3413,162.68,162.2317,162.4708,37703.0
2025-02-28 14:45:00,163.11,163.14,162.8,163.02,33332.0,162.5007,162.5306,162.1919,162.411,33332.0
2025-02-28 14:50:00,162.96,163.08,162.69,162.69,50933.0,162.3513,162.4708,162.0823,162.0823,50933.0
2025-02-28 14:55:00,162.72,162.89,162.6,162.82,54202.0,162.1122,162.2815,161.9926,162.2118,54202.0
2025-02-28 15:00:00,162.81,163.11,162.64,162.76,121865.0,162.2018,162.5007,162.0325,162.152,121865.0
2025-02-28 15:05:00,162.78,162.84,162.39,162.8,90871.0,162.1719,162.2317,161.7834,162.1919,90871.0
2025-02-28 15:10:00,162.84,162.97,162.68,162.78,51146.0,162.2317,162.3612,162.0723,162.1719,51146.0
2025-02-28 15:15:00,162.75,162.91,162.69,162.78,98482.0,162.142,162.3014,162.0823,162.1719,98482.0
2025-02-28 15:20:00,162.75,163.13,162.56,163.12,93082.0,162.142,162.5206,161.9528,162.5107,93082.0
2025-02-28 15:25:00,163.09,163.62,163.05,163.59,81515.0,162.4808,163.0088,162.4409,162.9789,81515.0
2025-02-28 15:30:00,163.59,163.59,162.93,162.95,99865.0,162.9789,162.9789,162.3214,162.3413,99865.0
2025-02-28 15:35:00,162.97,163.48,162.85,163.34,78845.0,162.3612,162.8693,162.2417,162.7298,78845.0
2025-02-28 15:40:00,163.32,164.07,163.32,163.75,109638.0,162.7099,163.4571,162.7099,163.1383,109638.0
2025-02-28 15:45:00,163.73,163.94,163.7,163.74,67001.0,163.1184,163.3276,163.0885,163.1283,67001.0
2025-02-28 15:50:00,163.78,164.99,163.78,164.99,176526.0,163.1682,164.3737,163.1682,164.3737,176526.0
2025-02-28 15:55:00,164.94,166.15,164.94,166.05,859314.0,164.3239,165.5293,164.3239,165.4297,859314.0
2025-03-03 09:30:00,166.95,167.12,165.63,166.54,188854.0,166.3264,166.4957,165.0113,165.9179,188854.0
2025-03-03 09:35:00,166.58,166.68,164.7,164.91,104132.0,165.9577,166.0574,164.0848,164.294,104132.0
2025-03-03 09:40:00,164.82,164.93,163.72,164.11,93284.0,164.2043,164.3139,163.1084,163.497,93284.0
2025-03-03 09:45:00,163.99,165.24,163.37,165.02,131107.0,163.3774,164.6227,162.7597,164.4036,131107.0
2025-03-03 09:50:00,165.02,165.17,164.22,164.34,73682.0,164.4036,164.553,163.6066,163.7261,73682.0
2025-03-03 09:55:00,164.34,164.44,163.54,163.79,64286.0,163.7261,163.8257,162.9291,163.1782,64286.0
2025-03-03 10:00:00,163.65,164.47,162.72,164.38,60880.0,163.0387,163.8556,162.1122,163.766,60880.0
2025-03-03 10:05:00,164.38,164.5,163.76,163.92,56847.0,163.766,163.8855,163.1483,163.3077,56847.0
2025-03-03 10:10:00,163.86,164.59,163.73,163.89,42413.0,163.2479,163.9752,163.1184,163.2778,42413.0
2025-03-03 10:15:00,163.85,164.04,163.56,163.88,35646.0,163.2379,163.4272,162.949,163.2678,35646.0
2025-03-03 10:20:00,164.0,165.05,163.87,164.66,45790.0,163.3874,164.4335,163.2579,164.0449,45790.0
2025-03-03 10:25:00,164.62,165.02,164.35,165.02,64508.0,164.0051,164.4036,163.7361,164.4036,64508.0
2025-03-03 10:30:00,165.05,165.35,164.6,164.84,38133.0,164.4335,164.7323,163.9851,164.2242,38133.0
2025-03-03 10:35:00,164.8,164.98,164.4,164.86,28572.0,164.1844,164.3637,163.7859,164.2442,28572.0
2025-03-03 10:40:00,164.85,165.57,164.61,165.53,34180.0,164.2342,164.9515,163.9951,164.9117,34180.0
2025-03-03 10:45:00,165.48,165.54,164.73,164.83,54795.0,164.8618,164.9216,164.1146,164.2143,54795.0
2025-03-03 10:50:00,164.86,164.97,164.64,164.77,16219.0,164.2442,164.3538,164.025,164.1545,16219.0
2025-03-03 10:55:00,164.75,164.81,164.05,164.22,28385.0,164.1346,164.1943,163.4372,163.6066,28385.0
2025-03-03 11:00:00,164.22,164.63,164.13,164.28,42707.0,163.6066,164.015,163.5169,163.6663,42707.0
2025-03-03 11:05:00,164.27,164.76,164.22,164.48,20855.0,163.6564,164.1445,163.6066,163.8656,20855.0
2025-03-03 11:10:00,164.51,164.9,164.45,164.77,29043.0,163.8955,164.284,163.8357,164.1545,29043.0
2025-03-03 11:15:00,164.85,165.03,164.51,164.95,26036.0,164.2342,164.4135,163.8955,164.3338,26036.0
2025-03-03 11:20:00,164.95,165.38,164.95,165.31,20120.0,164.3338,164.7622,164.3338,164.6925,20120.0
2025-03-03 11:25:00,165.23,165.29,164.66,164.66,35852.0,164.6128,164.6726,164.0449,164.0449,35852.0
2025-03-03 11:30:00,164.67,164.93,164.58,164.63,36371.0,164.0549,164.3139,163.9652,164.015,36371.0
2025-03-03 11:35:00,164.63,164.78,164.09,164.18,64884.0,164.015,164.1645,163.477,163.5667,64884.0
2025-03-03 11:40:00,164.21,164.46,164.1,164.16,26692.0,163.5966,163.8457,163.487,163.5468,26692.0
2025-03-03 11:45:00,164.16,164.77,164.15,164.61,20469.0,163.5468,164.1545,163.5368,163.9951,20469.0
2025-03-03 11:50:00,164.59,165.07,164.59,164.77,20757.0,163.9752,164.4534,163.9752,164.1545,20757.0
2025-03-03 11:55:00,164.83,165.11,164.77,164.84,17932.0,164.2143,164.4932,164.1545,164.2242,17932.0
2025-03-03 12:00:00,164.79,164.83,164.58,164.65,36132.0,164.1744,164.2143,163.9652,164.0349,36132.0
2025-03-03 12:05:00,164.64,164.86,164.57,164.67,27148.0,164.025,164.2442,163.9552,164.0549,27148.0
2025-03-03 12:10:00,164.71,164.97,164.71,164.96,15566.0,164.0947,164.3538,164.0947,164.3438,15566.0
2025-03-03 12:15:00,164.84,165.14,164.75,165.11,21588.0,164.2242,164.5231,164.1346,164.4932,21588.0
2025-03-03 12:20:00,165.13,165.18,165.0,165.12,26090.0,164.5132,164.563,164.3836,164.5032,26090.0
2025-03-03 12:25:00,165.15,165.21,164.92,165.09,55264.0,164.5331,164.5929,164.3039,164.4733,55264.0
2025-03-03 12:30:00,165.12,165.25,164.99,165.17,12969.0,164.5032,164.6327,164.3737,164.553,12969.0
2025-03-03 12:35:00,165.18,165.32,165.01,165.2,28616.0,164.563,164.7024,164.3936,164.5829,28616.0
2025-03-03 12:40:00,165.21,165.6,165.17,165.34,15828.0,164.5929,164.9814,164.553,164.7224,15828.0
2025-03-03 12:45:00,165.31,165.34,164.83,165.2,41685.0,164.6925,164.7224,164.2143,164.5829,41685.0
2025-03-03 12:50:00,165.15,165.19,164.75,164.76,24842.0,164.5331,164.5729,164.1346,164.1445,24842.0
2025-03-03 12:55:00,164.77,164.86,164.37,164.83,53455.0,164.1545,164.2442,163.756,164.2143,53455.0
2025-03-03 13:00:00,164.78,164.85,164.65,164.65,25707.0,164.1645,164.2342,164.0349,164.0349,25707.0
2025-03-03 13:05:00,164.58,164.64,163.88,163.97,37939.0,163.9652,164.025,163.2678,163.3575,37939.0
2025-03-03 13:10:00,163.9,164.15,163.78,163.9,71859.0,163.2877,163.5368,163.1682,163.2877,71859.0
2025-03-03 13:15:00,163.94,164.5,163.75,164.36,43712.0,163.3276,163.8855,163.1383,163.746,43712.0
2025-03-03 13:20:00,164.46,164.74,164.3,164.69,31835.0,163.8457,164.1246,163.6863,164.0748,31835.0
2025-03-03 13:25:00,164.58,164.61,163.9,163.92,50527.0,163.9652,163.9951,163.2877,163.3077,50527.0
2025-03-03 13:30:00,163.86,164.23,163.6,163.79,40451.0,163.2479,163.6165,162.9889,163.1782,40451.0
2025-03-03 13:35:00,163.79,164.09,163.72,163.89,37851.0,163.1782,163.477,163.1084,163.2778,37851.0
2025-03-03 13:40:00,163.89,164.36,163.88,164.18,25127.0,163.2778,163.746,163.2678,163.5667,25127.0
2025-03-03 13:45:00,164.09,164.97,163.96,164.52,42085.0,163.477,164.3538,163.3475,163.9054,42085.0
2025-03-03 13:50:00,164.39,164.74,164.36,164.39,19994.0,163.7759,164.1246,163.746,163.7759,19994.0
2025-03-03 13:55:00,164.37,164.86,164.29,164.75,36450.0,163.756,164.2442,163.6763,164.1346,36450.0
2025-03-03 14:00:00,164.7,165.28,164.6,164.91,39559.0,164.0848,164.6626,163.9851,164.294,39559.0
2025-03-03 14:05:00,164.88,165.07,164.83,164.84,53326.0,164.2641,164.4534,164.2143,164.2242,53326.0
2025-03-03 14:10:00,164.83,165.04,164.73,164.9,37962.0,164.2143,164.4235,164.1146,164.284,37962.0
2025-03-03 14:15:00,164.94,164.99,164.39,164.4,57903.0,164.3239,164.3737,163.7759,163.7859,57903.0
2025-03-03 14:20:00,164.39,164.89,164.39,164.68,65898.0,163.7759,164.274,163.7759,164.0648,65898.0
2025-03-03 14:25:00,164.63,164.72,164.43,164.59,25608.0,164.015,164.1047,163.8158,163.9752,25608.0
2025-03-03 14:30:00,164.56,165.13,164.54,165.03,30570.0,163.9453,164.5132,163.9254,164.4135,30570.0
2025-03-03 14:35:00,164.99,165.02,164.66,165.02,19543.0,164.3737,164.4036,164.0449,164.4036,19543.0
2025-03-03 14:40:00,164.97,165.35,164.97,165.22,28928.0,164.3538,164.7323,164.3538,164.6028,28928.0
2025-03-03 14:45:00,165.2,165.24,164.81,164.92,36577.0,164.5829,164.6227,164.1943,164.3039,36577.0
2025-03-03 14:50:00,164.88,165.23,164.03,164.25,66660.0,164.2641,164.6128,163.4173,163.6364,66660.0
2025-03-03 14:55:00,164.25,164.64,163.89,163.91,37737.0,163.6364,164.025,163.2778,163.2977,37737.0
2025-03-03 15:00:00,163.92,163.92,162.86,163.15,49482.0,163.3077,163.3077,162.2516,162.5405,49482.0
2025-03-03 15:05:00,163.15,163.36,162.78,162.86,34122.0,162.5405,162.7498,162.1719,162.2516,34122.0
2025-03-03 15:10:00,162.87,163.0,162.23,162.71,45466.0,162.2616,162.3911,161.624,162.1022,45466.0
2025-03-03 15:15:00,162.67,163.06,162.41,162.51,46945.0,162.0623,162.4509,161.8033,161.9029,46945.0
2025-03-03 15:20:00,162.49,162.73,161.98,162.15,58254.0,161.883,162.1221,161.3749,161.5443,58254.0
2025-03-03 15:25:00,162.18,162.23,161.72,161.8,53915.0,161.5742,161.624,161.1159,161.1956,53915.0
2025-03-03 15:30:00,161.77,162.38,161.74,161.83,56623.0,161.1657,161.7734,161.1358,161.2255,56623.0
2025-03-03 15:35:00,161.85,162.01,161.53,161.61,46952.0,161.2454,161.4048,160.9266,161.0063,46952.0
2025-03-03 15:40:00,161.63,161.93,161.41,161.56,55510.0,161.0262,161.3251,160.807,160.9565,55510.0
2025-03-03 15:45:00,161.54,162.05,161.54,161.96,73805.0,160.9366,161.4447,160.9366,161.355,73805.0
2025-03-03 15:50:00,161.91,162.07,161.2,161.59,206863.0,161.3052,161.4646,160.5978,160.9864,206863.0
2025-03-03 15:55:00,161.61,162.19,161.13,162.11,396280.0,161.0063,161.5841,160.5281,161.5044,396280.0
2025-03-04 09:30:00,159.22,159.56,157.14,157.52,486211.0,158.6252,158.964,156.553,156.9316,486211.0
2025-03-04 09:35:00,157.46,159.25,157.35,157.88,292194.0,156.8718,158.6551,156.7622,157.2902,292194.0
2025-03-04 09:40:00,157.98,158.26,156.85,157.64,257332.0,157.3899,157.6688,156.2641,157.0511,257332.0
2025-03-04 09:45:00,157.85,158.74,157.61,157.83,136966.0,157.2603,158.147,157.0212,157.2404,136966.0
2025-03-04 09:50:00,157.87,158.11,156.75,156.99,127047.0,157.2803,157.5194,156.1645,156.4036,127047.0
2025-03-04 09:55:00,157.03,157.54,156.36,156.44,119136.0,156.4434,156.9515,155.7759,155.8556,119136.0
2025-03-04 10:00:00,156.36,156.55,155.8,155.88,194420.0,155.7759,155.9652,155.218,155.2977,194420.0
2025-03-04 10:05:00,155.94,156.26,155.12,155.15,127577.0,155.3575,155.6763,154.5405,154.5704,127577.0
2025-03-04 10:10:00,155.1,155.5,154.82,155.11,183245.0,154.5206,154.9191,154.2417,154.5306,183245.0
2025-03-04 10:15:00,155.11,155.16,153.88,153.99,197039.0,154.5306,154.5804,153.3052,153.4148,197039.0
2025-03-04 10:20:00,154.06,154.36,153.52,154.14,192250.0,153.4845,153.7834,152.9465,153.5642,192250.0
2025-03-04 10:25:00,154.21,155.6,154.04,155.31,173850.0,153.6339,155.0188,153.4646,154.7298,173850.0
2025-03-04 10:30:00,155.26,156.15,155.01,155.66,125956.0,154.68,155.5667,154.431,155.0785,125956.0
2025-03-04 10:35:00,155.66,156.0,155.12,155.25,72315.0,155.0785,155.4173,154.5405,154.6701,72315.0
2025-03-04 10:40:00,155.19,155.58,154.96,155.58,117366.0,154.6103,154.9988,154.3811,154.9988,117366.0
2025-03-04 10:45:00,155.4,155.78,155.09,155.67,76762.0,154.8195,155.1981,154.5107,155.0885,76762.0
2025-03-04 10:50:00,155.66,155.74,154.76,154.81,95293.0,155.0785,155.1582,154.1819,154.2317,95293.0
2025-03-04 10:55:00,154.84,155.06,154.65,154.82,52825.0,154.2616,154.4808,154.0723,154.2417,52825.0
2025-03-04 11:00:00,154.75,155.05,154.4,154.74,79780.0,154.1719,154.4708,153.8232,154.162,79780.0
2025-03-04 11:05:00,154.76,154.8,153.96,154.1,183463.0,154.1819,154.2217,153.3849,153.5244,183463.0
2025-03-04 11:10:00,154.19,154.65,154.06,154.47,82035.0,153.614,154.0723,153.4845,153.893,82035.0
2025-03-04 11:15:00,154.53,154.82,154.05,154.12,101473.0,153.9527,154.2417,153.4745,153.5443,101473.0
2025-03-04 11:20:00,154.08,154.45,153.92,154.0,113277.0,153.5044,153.873,153.345,153.4247,113277.0
2025-03-04 11:25:00,154.09,154.22,153.54,153.73,178699.0,153.5144,153.6439,152.9664,153.1557,178699.0
2025-03-04 11:30:00,153.77,154.17,153.72,153.83,142979.0,153.1956,153.5941,153.1458,153.2554,142979.0
2025-03-04 11:35:00,153.84,154.05,153.66,153.78,125142.0,153.2653,153.4745,153.086,153.2056,125142.0
2025-03-04 11:40:00,153.71,154.36,153.68,154.27,150743.0,153.1358,153.7834,153.1059,153.6937,150743.0
2025-03-04 11:45:00,154.28,154.69,154.19,154.69,146220.0,153.7037,154.1122,153.614,154.1122,146220.0
2025-03-04 11:50:00,154.64,155.11,154.3,154.83,79321.0,154.0623,154.5306,153.7236,154.2516,79321.0
2025-03-04 11:55:00,154.84,154.88,154.3,154.37,111080.0,154.2616,154.3014,153.7236,153.7933,111080.0
2025-03-04 12:00:00,154.34,154.59,154.02,154.49,132804.0,153.7635,154.0125,153.4447,153.9129,132804.0
2025-03-04 12:05:00,154.47,154.51,153.98,154.15,52744.0,153.893,153.9328,153.4048,153.5742,52744.0
2025-03-04 12:10:00,154.16,154.67,154.09,154.63,83824.0,153.5841,154.0922,153.5144,154.0524,83824.0
2025-03-04 12:15:00,154.59,154.92,154.5,154.81,61007.0,154.0125,154.3413,153.9229,154.2317,61007.0
2025-03-04 12:20:00,154.83,155.1,154.64,154.69,122829.0,154.2516,154.5206,154.0623,154.1122,122829.0
2025-03-04 12:25:00,154.71,155.87,154.64,155.68,108652.0,154.1321,155.2877,154.0623,155.0985,108652.0
2025-03-04 12:30:00,155.58,155.59,155.0,155.4,95995.0,154.9988,155.0088,154.421,154.8195,95995.0
2025-03-04 12:35:00,155.37,155.88,155.22,155.36,70399.0,154.7896,155.2977,154.6402,154.7796,70399.0
2025-03-04 12:40:00,155.31,155.42,154.96,155.13,52523.0,154.7298,154.8394,154.3811,154.5505,52523.0
2025-03-04 12:45:00,155.09,155.73,155.0,155.49,76955.0,154.5107,155.1483,154.421,154.9092,76955.0
2025-03-04 12:50:00,155.5,155.65,155.14,155.56,55175.0,154.9191,155.0686,154.5605,154.9789,55175.0
2025-03-04 12:55:00,155.56,155.63,155.07,155.35,56528.0,154.9789,155.0486,154.4907,154.7697,56528.0
2025-03-04 13:00:00,155.29,155.68,155.13,155.45,33897.0,154.7099,155.0985,154.5505,154.8693,33897.0
2025-03-04 13:05:00,155.45,156.2,155.39,156.2,54678.0,154.8693,155.6165,154.8095,155.6165,54678.0
2025-03-04 13:10:00,156.16,156.64,156.15,156.49,124702.0,155.5767,156.0549,155.5667,155.9054,124702.0
2025-03-04 13:15:00,156.5,156.5,155.53,155.71,45127.0,155.9154,155.9154,154.949,155.1283,45127.0
2025-03-04 13:20:00,155.77,155.86,155.49,155.72,27314.0,155.1881,155.2778,154.9092,155.1383,27314.0
2025-03-04 13:25:00,155.72,155.84,155.5,155.61,30549.0,155.1383,155.2579,154.9191,155.0287,30549.0
2025-03-04 13:30:00,155.67,156.2,155.5,156.14,32654.0,155.0885,155.6165,154.9191,155.5567,32654.0
2025-03-04 13:35:00,156.09,156.5,155.98,156.47,32900.0,155.5069,155.9154,155.3973,155.8855,32900.0
2025-03-04 13:40:00,156.45,156.74,156.26,156.59,85918.0,155.8656,156.1545,155.6763,156.0051,85918.0
2025-03-04 13:45:00,156.57,157.03,156.49,156.79,51247.0,155.9851,156.4434,155.9054,156.2043,51247.0
2025-03-04 13:50:00,156.71,156.73,156.46,156.73,24567.0,156.1246,156.1445,155.8755,156.1445,24567.0
2025-03-04 13:55:00,156.71,157.43,156.64,157.1,58037.0,156.1246,156.8419,156.0549,156.5131,58037.0
2025-03-04 14:00:00,157.2,157.82,157.05,157.68,35849.0,156.6128,157.2305,156.4633,157.091,35849.0
2025-03-04 14:05:00,157.61,157.93,157.6,157.66,38681.0,157.0212,157.34,157.0113,157.0711,38681.0
2025-03-04 14:10:00,157.65,157.71,157.33,157.57,43114.0,157.0611,157.1209,156.7423,156.9814,43114.0
2025-03-04 14:15:00,157.56,157.8,157.44,157.75,30477.0,156.9714,157.2105,156.8519,157.1607,30477.0
2025-03-04 14:20:00,157.73,158.45,157.67,158.41,49800.0,157.1408,157.8581,157.081,157.8183,49800.0
2025-03-04 14:25:00,158.44,158.58,157.76,157.79,42664.0,157.8481,157.9876,157.1707,157.2006,42664.0
2025-03-04 14:30:00,157.76,157.88,157.53,157.59,93305.0,157.1707,157.2902,156.9415,157.0013,93305.0
2025-03-04 14:35:00,157.59,157.98,157.5,157.84,76541.0,157.0013,157.3899,156.9117,157.2504,76541.0
2025-03-04 14:40:00,157.82,158.08,157.71,158.08,54215.0,157.2305,157.4895,157.1209,157.4895,54215.0
2025-03-04 14:45:00,157.97,158.24,157.59,157.73,61568.0,157.3799,157.6489,157.0013,157.1408,61568.0
2025-03-04 14:50:00,157.75,158.46,157.73,158.43,75719.0,157.1607,157.8681,157.1408,157.8382,75719.0
2025-03-04 14:55:00,158.43,158.78,158.34,158.52,81187.0,157.8382,158.1869,157.7485,157.9278,81187.0
2025-03-04 15:00:00,158.49,158.64,158.24,158.42,40714.0,157.898,158.0474,157.6489,157.8282,40714.0
2025-03-04 15:05:00,158.42,158.74,158.28,158.62,53131.0,157.8282,158.147,157.6887,158.0275,53131.0
2025-03-04 15:10:00,158.59,158.95,158.55,158.81,47879.0,157.9976,158.3562,157.9577,158.2168,47879.0
2025-03-04 15:15:00,158.8,159.26,158.62,159.23,66073.0,158.2068,158.6651,158.0275,158.6352,66073.0
2025-03-04 15:20:00,159.23,159.76,159.15,159.76,74780.0,158.6352,159.1632,158.5555,159.1632,74780.0
2025-03-04 15:25:00,159.69,159.69,158.96,159.03,100702.0,159.0935,159.0935,158.3662,158.4359,100702.0
2025-03-04 15:30:00,159.05,159.09,157.79,158.04,106808.0,158.4559,158.4957,157.2006,157.4496,106808.0
2025-03-04 15:35:00,158.05,158.2,157.72,157.78,80394.0,157.4596,157.609,157.1308,157.1906,80394.0
2025-03-04 15:40:00,157.78,157.93,157.45,157.79,85783.0,157.1906,157.34,156.8618,157.2006,85783.0
2025-03-04 15:45:00,157.84,158.15,157.15,157.29,83665.0,157.2504,157.5592,156.563,156.7024,83665.0
2025-03-04 15:50:00,157.29,157.29,156.26,156.93,156724.0,156.7024,156.7024,155.6763,156.3438,156724.0
2025-03-04 15:55:00,156.94,157.49,156.86,157.44,437954.0,156.3537,156.9017,156.274,156.8519,437954.0
2025-03-05 09:30:00,158.06,158.99,157.6,157.76,243908.0,157.4696,158.3961,157.0113,157.1707,243908.0
2025-03-05 09:35:00,157.91,158.37,157.24,158.36,106706.0,157.3201,157.7784,156.6526,157.7684,106706.0
2025-03-05 09:40:00,158.36,159.5,158.35,158.97,112169.0,157.7684,158.9042,157.7585,158.3762,112169.0
2025-03-05 09:45:00,158.98,159.05,158.15,158.15,78341.0,158.3861,158.4559,157.5592,157.5592,78341.0
2025-03-05 09:50:00,158.19,158.84,158.14,158.25,64799.0,157.5991,158.2466,157.5493,157.6589,64799.0
2025-03-05 09:55:00,158.24,158.51,157.52,158.06,53732.0,157.6489,157.9179,156.9316,157.4696,53732.0
2025-03-05 10:00:00,158.1,159.39,158.04,158.89,67780.0,157.5094,158.7946,157.4496,158.2965,67780.0
2025-03-05 10:05:00,158.87,159.56,158.64,159.27,77784.0,158.2765,158.964,158.0474,158.675,77784.0
2025-03-05 10:10:00,159.28,159.35,158.57,158.91,72461.0,158.685,158.7547,157.9777,158.3164,72461.0
2025-03-05 10:15:00,158.91,159.0,157.95,158.02,52716.0,158.3164,158.4061,157.36,157.4297,52716.0
2025-03-05 10:20:00,158.09,158.5,157.7,158.22,25960.0,157.4995,157.9079,157.1109,157.629,25960.0
2025-03-05 10:25:00,158.12,158.49,157.91,158.3,55441.0,157.5293,157.898,157.3201,157.7087,55441.0
2025-03-05 10:30:00,158.31,158.74,157.97,158.38,43103.0,157.7186,158.147,157.3799,157.7884,43103.0
2025-03-05 10:35:00,158.38,158.87,158.19,158.65,66719.0,157.7884,158.2765,157.5991,158.0574,66719.0
2025-03-05 10:40:00,158.74,158.84,158.3,158.61,43714.0,158.147,158.2466,157.7087,158.0175,43714.0
2025-03-05 10:45:00,158.6,159.06,158.51,158.76,38305.0,158.0075,158.4658,157.9179,158.1669,38305.0
2025-03-05 10:50:00,158.66,158.89,158.34,158.78,30584.0,158.0673,158.2965,157.7485,158.1869,30584.0
2025-03-05 10:55:00,158.8,158.97,158.48,158.56,29256.0,158.2068,158.3762,157.888,157.9677,29256.0
2025-03-05 11:00:00,158.5,158.58,158.04,158.15,20875.0,157.9079,157.9876,157.4496,157.5592,20875.0
2025-03-05 11:05:00,158.22,158.42,158.03,158.12,42823.0,157.629,157.8282,157.4397,157.5293,42823.0
2025-03-05 11:10:00,158.14,158.47,157.54,158.25,66252.0,157.5493,157.878,156.9515,157.6589,66252.0
2025-03-05 11:15:00,158.2,158.25,157.95,158.09,42059.0,157.609,157.6589,157.36,157.4995,42059.0
2025-03-05 11:20:00,158.13,158.49,157.98,158.44,51925.0,157.5393,157.898,157.3899,157.8481,51925.0
2025-03-05 11:25:00,158.43,158.69,158.26,158.69,54876.0,157.8382,158.0972,157.6688,158.0972,54876.0
2025-03-05 11:30:00,158.57,158.59,157.97,158.09,28977.0,157.9777,157.9976,157.3799,157.4995,28977.0
2025-03-05 11:35:00,157.96,158.17,157.85,157.85,28463.0,157.3699,157.5792,157.2603,157.2603,28463.0
2025-03-05 11:40:00,157.8,157.82,157.11,157.14,41412.0,157.2105,157.2305,156.5231,156.553,41412.0
2025-03-05 11:45:00,157.17,157.59,157.05,157.57,42449.0,156.5829,157.0013,156.4633,156.9814,42449.0
2025-03-05 11:50:00,157.48,157.89,157.36,157.82,17389.0,156.8917,157.3002,156.7722,157.2305,17389.0
2025-03-05 11:55:00,157.77,158.93,157.69,158.56,40471.0,157.1806,158.3363,157.1009,157.9677,40471.0
2025-03-05 12:00:00,158.52,159.25,158.52,158.58,37721.0,157.9278,158.6551,157.9278,157.9876,37721.0
2025-03-05 12:05:00,158.63,159.32,158.6,159.06,47283.0,158.0374,158.7249,158.0075,158.4658,47283.0
2025-03-05 12:10:00,159.1,159.19,158.78,158.93,17543.0,158.5057,158.5953,158.1869,158.3363,17543.0
2025-03-05 12:15:00,158.96,159.28,158.85,159.06,23923.0,158.3662,158.685,158.2566,158.4658,23923.0
2025-03-05 12:20:00,159.02,159.55,158.96,159.49,28384.0,158.426,158.954,158.3662,158.8942,28384.0
2025-03-05 12:25:00,159.46,159.77,159.23,159.74,42132.0,158.8643,159.1732,158.6352,159.1433,42132.0
2025-03-05 12:30:00,159.79,160.16,159.79,160.0,46998.0,159.1931,159.5617,159.1931,159.4023,46998.0
2025-03-05 12:35:00,160.0,160.31,159.82,160.27,36035.0,159.4023,159.7112,159.223,159.6713,36035.0
2025-03-05 12:40:00,160.27,160.53,160.17,160.25,76223.0,159.6713,159.9303,159.5717,159.6514,76223.0
2025-03-05 12:45:00,160.21,160.31,159.68,160.02,58801.0,159.6115,159.7112,159.0835,159.4222,58801.0
2025-03-05 12:50:00,160.05,160.96,160.05,160.67,47133.0,159.4521,160.3587,159.4521,160.0698,47133.0
2025-03-05 12:55:00,160.61,160.89,160.49,160.7,30492.0,160.01,160.289,159.8905,160.0997,30492.0
2025-03-05 13:00:00,160.67,160.77,160.43,160.67,28541.0,160.0698,160.1694,159.8307,160.0698,28541.0
2025-03-05 13:05:00,160.63,160.77,159.52,159.69,55757.0,160.03,160.1694,158.9241,159.0935,55757.0
2025-03-05 13:10:00,159.72,160.25,159.64,160.05,23791.0,159.1234,159.6514,159.0437,159.4521,23791.0
2025-03-05 13:15:00,160.0,160.32,159.89,160.23,22270.0,159.4023,159.7211,159.2927,159.6315,22270.0
2025-03-05 13:20:00,160.19,160.28,159.86,159.99,25334.0,159.5916,159.6813,159.2628,159.3924,25334.0
2025-03-05 13:25:00,160.02,160.03,159.54,159.64,60970.0,159.4222,159.4322,158.944,159.0437,60970.0
2025-03-05 13:30:00,159.6,159.94,159.33,159.74,58698.0,159.0038,159.3425,158.7348,159.1433,58698.0
2025-03-05 13:35:00,159.74,159.88,159.52,159.82,31360.0,159.1433,159.2828,158.9241,159.223,31360.0
2025-03-05 13:40:00,159.77,159.85,159.43,159.58,19307.0,159.1732,159.2529,158.8344,158.9839,19307.0
2025-03-05 13:45:00,159.61,160.03,159.61,159.95,24894.0,159.0138,159.4322,159.0138,159.3525,24894.0
2025-03-05 13:50:00,159.99,160.35,159.98,160.22,52065.0,159.3924,159.751,159.3824,159.6215,52065.0
2025-03-05 13:55:00,160.33,160.63,160.22,160.61,21751.0,159.7311,160.03,159.6215,160.01,21751.0
2025-03-05 14:00:00,160.55,161.0,160.46,161.0,41878.0,159.9503,160.3986,159.8606,160.3986,41878.0
2025-03-05 14:05:00,161.0,161.73,160.97,161.72,40279.0,160.3986,161.1259,160.3687,161.1159,40279.0
2025-03-05 14:10:00,161.74,161.91,161.45,161.86,42925.0,161.1358,161.3052,160.8469,161.2554,42925.0
2025-03-05 14:15:00,161.89,162.05,161.47,161.51,70267.0,161.2853,161.4447,160.8668,160.9067,70267.0
2025-03-05 14:20:00,161.49,161.93,161.39,161.87,26647.0,160.8868,161.3251,160.7871,161.2653,26647.0
2025-03-05 14:25:00,161.86,161.93,161.45,161.46,41594.0,161.2554,161.3251,160.8469,160.8569,41594.0
2025-03-05 14:30:00,161.44,161.6,161.31,161.43,21927.0,160.8369,160.9963,160.7074,160.827,21927.0
2025-03-05 14:35:00,161.43,161.48,160.98,161.25,41700.0,160.827,160.8768,160.3787,160.6476,41700.0
2025-03-05 14:40:00,161.25,161.66,161.25,161.4,28550.0,160.6476,161.0561,160.6476,160.7971,28550.0
2025-03-05 14:45:00,161.47,161.89,161.3,161.89,34084.0,160.8668,161.2853,160.6975,161.2853,34084.0
2025-03-05 14:50:00,161.87,161.98,161.7,161.92,28061.0,161.2653,161.3749,161.096,161.3151,28061.0
2025-03-05 14:55:00,161.92,162.16,161.69,161.71,25418.0,161.3151,161.5542,161.086,161.1059,25418.0
2025-03-05 15:00:00,161.68,162.31,161.68,162.22,39541.0,161.076,161.7037,161.076,161.614,39541.0
2025-03-05 15:05:00,162.16,162.48,162.05,162.41,39976.0,161.5542,161.8731,161.4447,161.8033,39976.0
2025-03-05 15:10:00,162.4,162.49,162.1,162.38,29697.0,161.7934,161.883,161.4945,161.7734,29697.0
2025-03-05 15:15:00,162.42,162.46,161.46,161.82,69425.0,161.8133,161.8531,160.8569,161.2155,69425.0
2025-03-05 15:20:00,161.82,162.06,161.51,161.96,45080.0,161.2155,161.4546,160.9067,161.355,45080.0
2025-03-05 15:25:00,161.95,162.33,161.88,162.23,40745.0,161.345,161.7236,161.2753,161.624,40745.0
2025-03-05 15:30:00,162.22,162.23,161.75,161.99,53920.0,161.614,161.624,161.1458,161.3849,53920.0
2025-03-05 15:35:00,162.04,162.16,161.77,162.08,27832.0,161.4347,161.5542,161.1657,161.4745,27832.0
2025-03-05 15:40:00,162.12,162.13,161.85,162.13,64287.0,161.5144,161.5244,161.2454,161.5244,64287.0
2025-03-05 15:45:00,162.13,162.15,161.67,161.84,52423.0,161.5244,161.5443,161.0661,161.2354,52423.0
2025-03-05 15:50:00,161.8,161.97,161.19,161.86,110264.0,161.1956,161.365,160.5879,161.2554,110264.0
2025-03-05 15:55:00,161.84,161.86,161.51,161.61,313021.0,161.2354,161.2554,160.9067,161.0063,313021.0
2025-03-06 09:30:00,157.16,157.16,156.06,156.31,207075.0,156.5729,156.5729,155.477,155.7261,207075.0
2025-03-06 09:35:00,156.31,156.61,155.07,155.97,220555.0,155.7261,156.025,154.4907,155.3874,220555.0
2025-03-06 09:40:00,155.97,156.06,154.21,154.32,199233.0,155.3874,155.477,153.6339,153.7435,199233.0
2025-03-06 09:45:00,154.3,155.51,154.22,155.38,168024.0,153.7236,154.9291,153.6439,154.7996,168024.0
2025-03-06 09:50:00,155.39,155.76,155.17,155.5,131525.0,154.8095,155.1782,154.5904,154.9191,131525.0
2025-03-06 09:55:00,155.43,155.54,154.69,154.93,114352.0,154.8494,154.959,154.1122,154.3513,114352.0
2025-03-06 10:00:00,154.91,156.3,154.64,156.05,124202.0,154.3313,155.7161,154.0623,155.4671,124202.0
2025-03-06 10:05:00,156.07,156.84,155.89,156.39,111937.0,155.487,156.2541,155.3077,155.8058,111937.0
2025-03-06 10:10:00,156.41,156.79,156.0,156.77,105843.0,155.8257,156.2043,155.4173,156.1844,105843.0
2025-03-06 10:15:00,156.63,157.05,156.35,156.52,90709.0,156.0449,156.4633,155.766,155.9353,90709.0
2025-03-06 10:20:00,156.5,157.07,156.46,156.6,131253.0,155.9154,156.4833,155.8755,156.015,131253.0
2025-03-06 10:25:00,156.55,157.04,156.07,156.92,83649.0,155.9652,156.4534,155.487,156.3338,83649.0
2025-03-06 10:30:00,157.0,157.0,156.3,156.37,53229.0,156.4135,156.4135,155.7161,155.7859,53229.0
2025-03-06 10:35:00,156.34,156.98,156.18,156.78,64509.0,155.756,156.3936,155.5966,156.1943,64509.0
2025-03-06 10:40:00,156.75,156.9,156.47,156.77,72552.0,156.1645,156.3139,155.8855,156.1844,72552.0
2025-03-06 10:45:00,156.74,157.03,156.65,156.84,69132.0,156.1545,156.4434,156.0648,156.2541,69132.0
2025-03-06 10:50:00,156.84,156.92,156.11,156.15,58906.0,156.2541,156.3338,155.5268,155.5667,58906.0
2025-03-06 10:55:00,156.15,156.38,155.76,156.31,86482.0,155.5667,155.7958,155.1782,155.7261,86482.0
2025-03-06 11:00:00,156.31,156.66,156.3,156.41,45241.0,155.7261,156.0748,155.7161,155.8257,45241.0
2025-03-06 11:05:00,156.47,156.76,156.23,156.64,65002.0,155.8855,156.1744,155.6464,156.0549,65002.0
2025-03-06 11:10:00,156.61,156.83,156.21,156.33,78373.0,156.025,156.2442,155.6265,155.746,78373.0
2025-03-06 11:15:00,156.33,156.38,155.84,156.05,68462.0,155.746,155.7958,155.2579,155.4671,68462.0
2025-03-06 11:20:00,155.99,156.01,155.36,155.79,81171.0,155.4073,155.4272,154.7796,155.208,81171.0
2025-03-06 11:25:00,155.83,155.98,155.2,155.74,81179.0,155.2479,155.3973,154.6202,155.1582,81179.0
2025-03-06 11:30:00,155.84,156.18,155.51,155.78,104801.0,155.2579,155.5966,154.9291,155.1981,104801.0
2025-03-06 11:35:00,155.87,155.88,155.07,155.09,78053.0,155.2877,155.2977,154.4907,154.5107,78053.0
2025-03-06 11:40:00,155.09,155.19,154.82,154.97,90383.0,154.5107,154.6103,154.2417,154.3911,90383.0
2025-03-06 11:45:00,154.98,155.02,154.64,154.7,48976.0,154.4011,154.4409,154.0623,154.1221,48976.0
2025-03-06 11:50:00,154.66,154.69,154.33,154.51,91817.0,154.0823,154.1122,153.7535,153.9328,91817.0
2025-03-06 11:55:00,154.51,154.61,154.07,154.12,132761.0,153.9328,154.0325,153.4945,153.5443,132761.0
2025-03-06 12:00:00,154.1,154.29,153.48,153.53,100519.0,153.5244,153.7136,152.9067,152.9565,100519.0
2025-03-06 12:05:00,153.51,153.62,153.0,153.46,135548.0,152.9366,153.0461,152.4285,152.8867,135548.0
2025-03-06 12:10:00,153.48,153.67,153.39,153.53,91591.0,152.9067,153.096,152.817,152.9565,91591.0
2025-03-06 12:15:00,153.54,153.78,153.33,153.59,97374.0,152.9664,153.2056,152.7572,153.0163,97374.0
2025-03-06 12:20:00,153.54,153.83,153.39,153.45,63099.0,152.9664,153.2554,152.817,152.8768,63099.0
2025-03-06 12:25:00,153.47,153.5,152.73,152.77,115388.0,152.8967,152.9266,152.1595,152.1993,115388.0
2025-03-06 12:30:00,152.76,153.14,152.69,152.85,70847.0,152.1894,152.5679,152.1196,152.279,70847.0
2025-03-06 12:35:00,152.81,152.89,152.22,152.27,76164.0,152.2392,152.3189,151.6514,151.7012,76164.0
2025-03-06 12:40:00,152.2,152.64,152.15,152.43,75834.0,151.6315,152.0698,151.5816,151.8606,75834.0
2025-03-06 12:45:00,152.41,152.47,151.63,151.7,99116.0,151.8407,151.9004,151.0636,151.1333,99116.0
2025-03-06 12:50:00,151.69,151.96,151.54,151.91,79662.0,151.1234,151.3923,150.9739,151.3425,79662.0
2025-03-06 12:55:00,151.96,152.5,151.9,152.3,70238.0,151.3923,151.9303,151.3326,151.7311,70238.0
2025-03-06 13:00:00,152.27,152.38,151.84,152.0,82295.0,151.7012,151.8108,151.2728,151.4322,82295.0
2025-03-06 13:05:00,151.99,152.14,151.38,151.55,84433.0,151.4222,151.5717,150.8145,150.9839,84433.0
2025-03-06 13:10:00,151.54,151.9,151.42,151.9,70220.0,150.9739,151.3326,150.8544,151.3326,70220.0
2025-03-06 13:15:00,151.95,152.58,151.86,152.56,89340.0,151.3824,152.01,151.2927,151.9901,89340.0
2025-03-06 13:20:00,152.51,152.72,152.28,152.49,50837.0,151.9403,152.1495,151.7112,151.9204,50837.0
2025-03-06 13:25:00,152.44,152.48,151.76,151.87,74066.0,151.8706,151.9104,151.1931,151.3027,74066.0
2025-03-06 13:30:00,151.85,152.07,151.63,151.98,63983.0,151.2828,151.5019,151.0636,151.4123,63983.0
2025-03-06 13:35:00,151.99,152.0,151.15,151.17,65314.0,151.4222,151.4322,150.5854,150.6053,65314.0
2025-03-06 13:40:00,151.16,151.3,150.82,151.27,92735.0,150.5953,150.7348,150.2566,150.7049,92735.0
2025-03-06 13:45:00,151.3,151.66,151.17,151.66,36294.0,150.7348,151.0935,150.6053,151.0935,36294.0
2025-03-06 13:50:00,151.64,151.81,151.56,151.61,26534.0,151.0735,151.2429,150.9938,151.0437,26534.0
2025-03-06 13:55:00,151.66,151.75,151.42,151.5,42675.0,151.0935,151.1831,150.8544,150.9341,42675.0
2025-03-06 14:00:00,151.52,151.68,150.95,151.06,73868.0,150.954,151.1134,150.3861,150.4957,73868.0
2025-03-06 14:05:00,150.97,151.21,150.88,151.14,73143.0,150.406,150.6452,150.3164,150.5754,73143.0
2025-03-06 14:10:00,151.12,151.47,151.09,151.16,67595.0,150.5555,150.9042,150.5256,150.5953,67595.0
2025-03-06 14:15:00,151.12,151.28,150.5,150.64,69067.0,150.5555,150.7149,149.9378,150.0773,69067.0
2025-03-06 14:20:00,150.59,150.62,150.35,150.39,55580.0,150.0275,150.0574,149.7884,149.8282,55580.0
2025-03-06 14:25:00,150.39,150.42,149.75,150.11,161440.0,149.8282,149.8581,149.1906,149.5493,161440.0
2025-03-06 14:30:00,150.1,150.36,149.8,150.16,75012.0,149.5393,149.7983,149.2404,149.5991,75012.0
2025-03-06 14:35:00,150.16,150.46,149.99,150.16,67026.0,149.5991,149.898,149.4297,149.5991,67026.0
2025-03-06 14:40:00,150.16,150.75,150.16,150.53,73960.0,149.5991,150.1869,149.5991,149.9677,73960.0
2025-03-06 14:45:00,150.46,151.7,150.46,151.47,174400.0,149.898,151.1333,149.898,150.9042,174400.0
2025-03-06 14:50:00,151.53,151.77,151.23,151.26,59372.0,150.964,151.2031,150.6651,150.695,59372.0
2025-03-06 14:55:00,151.28,151.28,149.99,150.01,83677.0,150.7149,150.7149,149.4297,149.4496,83677.0
2025-03-06 15:00:00,150.01,150.45,149.85,150.3,86848.0,149.4496,149.888,149.2902,149.7386,86848.0
2025-03-06 15:05:00,150.29,150.68,150.17,150.35,124426.0,149.7286,150.1171,149.609,149.7884,124426.0
2025-03-06 15:10:00,150.35,150.81,150.32,150.79,69161.0,149.7884,150.2466,149.7585,150.2267,69161.0
2025-03-06 15:15:00,150.76,150.9,150.41,150.81,83773.0,150.1968,150.3363,149.8481,150.2466,83773.0
2025-03-06 15:20:00,150.72,150.89,150.07,150.26,84986.0,150.157,150.3263,149.5094,149.6987,84986.0
2025-03-06 15:25:00,150.29,150.83,150.2,150.78,81237.0,149.7286,150.2666,149.6389,150.2168,81237.0
2025-03-06 15:30:00,150.78,151.26,150.7,150.84,79496.0,150.2168,150.695,150.1371,150.2765,79496.0
2025-03-06 15:35:00,150.86,151.27,150.82,150.88,78537.0,150.2965,150.7049,150.2566,150.3164,78537.0
2025-03-06 15:40:00,150.88,150.91,150.3,150.34,103051.0,150.3164,150.3463,149.7386,149.7784,103051.0
2025-03-06 15:45:00,150.26,150.7,150.12,150.7,129978.0,149.6987,150.1371,149.5592,150.1371,129978.0
2025-03-06 15:50:00,150.7,150.92,150.45,150.92,155874.0,150.1371,150.3562,149.888,150.3562,155874.0
2025-03-06 15:55:00,150.93,150.98,150.5,150.94,505657.0,150.3662,150.416,149.9378,150.3762,505657.0
2025-03-07 09:30:00,150.62,153.24,150.16,152.43,440639.0,150.0574,152.6676,149.5991,151.8606,440639.0
2025-03-07 09:35:00,152.41,152.69,151.06,151.43,122779.0,151.8407,152.1196,150.4957,150.8643,122779.0
2025-03-07 09:40:00,151.38,152.52,151.37,151.88,99853.0,150.8145,151.9503,150.8046,151.3126,99853.0
2025-03-07 09:45:00,151.95,153.19,151.95,153.07,136467.0,151.3824,152.6178,151.3824,152.4982,136467.0
2025-03-07 09:50:00,152.93,153.81,152.73,153.49,59363.0,152.3587,153.2354,152.1595,152.9166,59363.0
2025-03-07 09:55:00,153.47,153.53,151.81,151.82,96450.0,152.8967,152.9565,151.2429,151.2529,96450.0
2025-03-07 10:00:00,151.93,152.38,151.5,152.3,86009.0,151.3625,151.8108,150.9341,151.7311,86009.0
2025-03-07 10:05:00,152.23,152.36,151.8,151.99,74193.0,151.6613,151.7909,151.2329,151.4222,74193.0
2025-03-07 10:10:00,151.99,152.15,151.3,151.43,88399.0,151.4222,151.5816,150.7348,150.8643,88399.0
2025-03-07 10:15:00,151.34,151.56,150.92,151.48,58993.0,150.7747,150.9938,150.3562,150.9141,58993.0
2025-03-07 10:20:00,151.39,151.89,151.3,151.71,54302.0,150.8245,151.3226,150.7348,151.1433,54302.0
2025-03-07 10:25:00,151.59,151.59,150.76,150.93,67793.0,151.0237,151.0237,150.1968,150.3662,67793.0
2025-03-07 10:30:00,150.76,150.78,149.76,150.38,96181.0,150.1968,150.2168,149.2006,149.8183,96181.0
2025-03-07 10:35:00,150.31,150.51,150.03,150.35,57904.0,149.7485,149.9478,149.4696,149.7884,57904.0
2025-03-07 10:40:00,150.35,150.85,150.14,150.74,49826.0,149.7884,150.2865,149.5791,150.1769,49826.0
2025-03-07 10:45:00,150.69,151.77,150.34,151.14,88234.0,150.1271,151.2031,149.7784,150.5754,88234.0
2025-03-07 10:50:00,151.14,151.33,150.51,150.99,65214.0,150.5754,150.7647,149.9478,150.426,65214.0
2025-03-07 10:55:00,151.04,151.14,150.71,150.91,77162.0,150.4758,150.5754,150.147,150.3463,77162.0
2025-03-07 11:00:00,150.92,151.0,150.44,150.64,57892.0,150.3562,150.4359,149.878,150.0773,57892.0
2025-03-07 11:05:00,150.63,150.83,150.38,150.58,52307.0,150.0673,150.2666,149.8183,150.0175,52307.0
2025-03-07 11:10:00,150.61,150.66,150.37,150.48,59434.0,150.0474,150.0972,149.8083,149.9179,59434.0
2025-03-07 11:15:00,150.48,150.56,149.85,149.86,59484.0,149.9179,149.9976,149.2902,149.3002,59484.0
2025-03-07 11:20:00,149.82,149.89,149.36,149.4,135676.0,149.2603,149.3301,148.8021,148.8419,135676.0
2025-03-07 11:25:00,149.39,149.49,149.01,149.15,72146.0,148.8319,148.9316,148.4534,148.5928,72146.0
2025-03-07 11:30:00,149.18,149.43,148.95,148.99,68869.0,148.6227,148.8718,148.3936,148.4334,68869.0
2025-03-07 11:35:00,148.99,149.21,148.81,148.91,61067.0,148.4334,148.6526,148.2541,148.3537,61067.0
2025-03-07 11:40:00,148.93,149.0,148.5,148.91,59625.0,148.3737,148.4434,147.9453,148.3537,59625.0
2025-03-07 11:45:00,148.92,148.97,148.53,148.91,44563.0,148.3637,148.4135,147.9752,148.3537,44563.0
2025-03-07 11:50:00,148.79,148.97,148.55,148.75,53833.0,148.2342,148.4135,147.9951,148.1943,53833.0
2025-03-07 11:55:00,148.82,148.94,148.58,148.75,53128.0,148.2641,148.3836,148.025,148.1943,53128.0
2025-03-07 12:00:00,148.81,149.72,148.75,149.46,83227.0,148.2541,149.1607,148.1943,148.9017,83227.0
2025-03-07 12:05:00,149.44,149.66,149.03,149.12,35249.0,148.8818,149.1009,148.4733,148.563,35249.0
2025-03-07 12:10:00,149.1,149.38,148.93,149.26,61127.0,148.543,148.822,148.3737,148.7024,61127.0
2025-03-07 12:15:00,149.28,149.33,148.83,149.05,45810.0,148.7224,148.7722,148.274,148.4932,45810.0
2025-03-07 12:20:00,149.12,149.65,148.92,149.64,50099.0,148.563,149.091,148.3637,149.081,50099.0
2025-03-07 12:25:00,149.64,149.98,149.42,149.95,35697.0,149.081,149.4197,148.8618,149.3899,35697.0
2025-03-07 12:30:00,149.94,150.49,149.61,150.33,55788.0,149.3799,149.9278,149.0511,149.7684,55788.0
2025-03-07 12:35:00,150.27,150.49,150.08,150.17,56590.0,149.7087,149.9278,149.5194,149.609,56590.0
2025-03-07 12:40:00,150.14,150.87,150.11,150.8,51729.0,149.5791,150.3064,149.5493,150.2367,51729.0
2025-03-07 12:45:00,150.82,151.35,150.79,150.97,77271.0,150.2566,150.7846,150.2267,150.406,77271.0
2025-03-07 12:50:00,151.04,151.72,150.87,151.67,47734.0,150.4758,151.1532,150.3064,151.1034,47734.0
2025-03-07 12:55:00,151.67,151.76,150.31,150.56,111550.0,151.1034,151.1931,149.7485,149.9976,111550.0
2025-03-07 13:00:00,150.56,151.94,150.55,151.86,63812.0,149.9976,151.3724,149.9876,151.2927,63812.0
2025-03-07 13:05:00,151.86,152.35,151.56,151.72,29660.0,151.2927,151.7809,150.9938,151.1532,29660.0
2025-03-07 13:10:00,151.83,151.96,151.25,151.83,33548.0,151.2628,151.3923,150.685,151.2628,33548.0
2025-03-07 13:15:00,151.83,152.12,151.7,152.01,47809.0,151.2628,151.5518,151.1333,151.4422,47809.0
2025-03-07 13:20:00,152.0,152.23,151.74,151.84,48197.0,151.4322,151.6613,151.1732,151.2728,48197.0
2025-03-07 13:25:00,151.87,151.93,151.53,151.69,46412.0,151.3027,151.3625,150.964,151.1234,46412.0
2025-03-07 13:30:00,151.69,152.15,151.61,152.05,74601.0,151.1234,151.5816,151.0437,151.482,74601.0
2025-03-07 13:35:00,152.06,152.83,151.86,152.75,72249.0,151.492,152.2591,151.2927,152.1794,72249.0
2025-03-07 13:40:00,152.77,152.93,152.34,152.67,55326.0,152.1993,152.3587,151.7709,152.0997,55326.0
2025-03-07 13:45:00,152.62,152.96,152.45,152.71,46014.0,152.0499,152.3886,151.8805,152.1395,46014.0
2025-03-07 13:50:00,152.73,152.96,152.63,152.91,66589.0,152.1595,152.3886,152.0598,152.3388,66589.0
2025-03-07 13:55:00,152.93,153.33,152.85,153.3,57401.0,152.3587,152.7572,152.279,152.7273,57401.0
2025-03-07 14:00:00,153.28,153.55,153.24,153.28,57433.0,152.7074,152.9764,152.6676,152.7074,57433.0
2025-03-07 14:05:00,153.22,153.36,152.92,153.0,45397.0,152.6476,152.7871,152.3488,152.4285,45397.0
2025-03-07 14:10:00,153.06,153.53,152.92,153.34,43732.0,152.4882,152.9565,152.3488,152.7672,43732.0
2025-03-07 14:15:00,153.27,153.69,153.23,153.63,32133.0,152.6975,153.1159,152.6576,153.0561,32133.0
2025-03-07 14:20:00,153.64,154.64,153.64,154.5,106279.0,153.0661,154.0623,153.0661,153.9229,106279.0
2025-03-07 14:25:00,154.53,154.55,153.94,154.06,56428.0,153.9527,153.9727,153.365,153.4845,56428.0
2025-03-07 14:30:00,154.12,154.44,154.06,154.2,47184.0,153.5443,153.8631,153.4845,153.624,47184.0
2025-03-07 14:35:00,154.23,154.53,153.98,154.29,58601.0,153.6539,153.9527,153.4048,153.7136,58601.0
2025-03-07 14:40:00,154.4,154.45,153.98,153.98,47588.0,153.8232,153.873,153.4048,153.4048,47588.0
2025-03-07 14:45:00,154.01,154.04,153.65,153.71,63293.0,153.4347,153.4646,153.076,153.1358,63293.0
2025-03-07 14:50:00,153.66,154.24,153.6,154.11,41798.0,153.086,153.6638,153.0262,153.5343,41798.0
2025-03-07 14:55:00,154.15,154.32,153.92,153.99,30522.0,153.5742,153.7435,153.345,153.4148,30522.0
2025-03-07 15:00:00,153.97,154.12,153.8,154.03,26405.0,153.3948,153.5443,153.2255,153.4546,26405.0
2025-03-07 15:05:00,154.03,155.8,154.02,155.46,442792.0,153.4546,155.218,153.4447,154.8793,442792.0
2025-03-07 15:10:00,155.45,156.48,155.18,155.58,326109.0,154.8693,155.8955,154.6003,154.9988,326109.0
2025-03-07 15:15:00,155.48,155.95,155.03,155.74,135188.0,154.8992,155.3674,154.4509,155.1582,135188.0
2025-03-07 15:20:00,155.74,155.76,155.07,155.15,86115.0,155.1582,155.1782,154.4907,154.5704,86115.0
2025-03-07 15:25:00,155.15,155.18,154.52,155.15,153531.0,154.5704,154.6003,153.9428,154.5704,153531.0
2025-03-07 15:30:00,155.1,155.41,154.8,155.28,164536.0,154.5206,154.8295,154.2217,154.6999,164536.0
2025-03-07 15:35:00,155.28,155.33,154.22,154.31,114285.0,154.6999,154.7498,153.6439,153.7336,114285.0
2025-03-07 15:40:00,154.39,154.95,153.98,154.94,104291.0,153.8133,154.3712,153.4048,154.3612,104291.0
2025-03-07 15:45:00,154.95,155.03,154.47,154.88,140880.0,154.3712,154.4509,153.893,154.3014,140880.0
2025-03-07 15:50:00,154.88,155.49,154.8,155.45,245126.0,154.3014,154.9092,154.2217,154.8693,245126.0
2025-03-07 15:55:00,155.48,155.93,154.98,155.01,783978.0,154.8992,155.3475,154.4011,154.431,783978.0
2025-03-10 09:30:00,150.53,151.98,150.0,150.75,380966.0,149.9677,151.4123,149.4397,150.1869,380966.0
2025-03-10 09:35:00,150.82,151.87,150.65,151.49,192692.0,150.2566,151.3027,150.0872,150.9241,192692.0
2025-03-10 09:40:00,151.33,152.48,151.07,152.31,240083.0,150.7647,151.9104,150.5057,151.741,240083.0
2025-03-10 09:45:00,152.35,152.52,151.12,151.67,120298.0,151.7809,151.9503,150.5555,151.1034,120298.0
2025-03-10 09:50:00,151.53,151.87,150.27,150.39,111132.0,150.964,151.3027,149.7087,149.8282,111132.0
2025-03-10 09:55:00,150.41,150.69,149.64,149.72,212685.0,149.8481,150.1271,149.081,149.1607,212685.0
2025-03-10 10:00:00,149.63,149.64,148.56,148.93,161126.0,149.0711,149.081,148.0051,148.3737,161126.0
2025-03-10 10:05:00,148.94,149.41,148.65,148.84,185187.0,148.3836,148.8519,148.0947,148.284,185187.0
2025-03-10 10:10:00,148.75,149.71,148.55,149.49,155877.0,148.1943,149.1508,147.9951,148.9316,155877.0
2025-03-10 10:15:00,149.41,150.09,149.28,149.54,131368.0,148.8519,149.5293,148.7224,148.9814,131368.0
2025-03-10 10:20:00,149.56,149.85,149.07,149.78,102157.0,149.0013,149.2902,148.5131,149.2205,102157.0
2025-03-10 10:25:00,149.74,149.89,149.33,149.44,100798.0,149.1806,149.3301,148.7722,148.8818,100798.0
2025-03-10 10:30:00,149.44,149.46,148.73,148.94,121985.0,148.8818,148.9017,148.1744,148.3836,121985.0
2025-03-10 10:35:00,148.94,149.01,148.35,148.45,145350.0,148.3836,148.4534,147.7958,147.8955,145350.0
2025-03-10 10:40:00,148.5,148.54,147.62,147.74,252330.0,147.9453,147.9851,147.0686,147.1881,252330.0
2025-03-10 10:45:00,147.68,148.02,147.29,147.95,185550.0,147.1283,147.4671,146.7398,147.3973,185550.0
2025-03-10 10:50:00,148.02,148.06,147.16,147.47,118744.0,147.4671,147.5069,146.6103,146.9191,118744.0
2025-03-10 10:55:00,147.45,148.01,147.13,147.9,186321.0,146.8992,147.4571,146.5804,147.3475,186321.0
2025-03-10 11:00:00,147.91,148.71,147.9,148.46,115162.0,147.3575,148.1545,147.3475,147.9054,115162.0
2025-03-10 11:05:00,148.46,149.14,148.45,148.83,149841.0,147.9054,148.5829,147.8955,148.274,149841.0
2025-03-10 11:10:00,148.83,148.9,148.46,148.72,71525.0,148.274,148.3438,147.9054,148.1645,71525.0
2025-03-10 11:15:00,148.67,148.88,148.3,148.31,79283.0,148.1146,148.3239,147.746,147.756,79283.0
2025-03-10 11:20:00,148.3,148.93,148.09,148.66,140552.0,147.746,148.3737,147.5368,148.1047,140552.0
2025-03-10 11:25:00,148.68,148.93,148.56,148.79,99350.0,148.1246,148.3737,148.0051,148.2342,99350.0
2025-03-10 11:30:00,148.83,149.43,148.75,149.28,124542.0,148.274,148.8718,148.1943,148.7224,124542.0
2025-03-10 11:35:00,149.38,149.75,149.2,149.26,109456.0,148.822,149.1906,148.6427,148.7024,109456.0
2025-03-10 11:40:00,149.29,149.44,148.8,148.89,115466.0,148.7323,148.8818,148.2442,148.3338,115466.0
2025-03-10 11:45:00,148.89,149.84,148.84,149.65,104270.0,148.3338,149.2803,148.284,149.091,104270.0
2025-03-10 11:50:00,149.56,149.63,149.0,149.07,68181.0,149.0013,149.0711,148.4434,148.5131,68181.0
2025-03-10 11:55:00,149.1,149.16,148.75,149.05,57039.0,148.543,148.6028,148.1943,148.4932,57039.0
2025-03-10 12:00:00,149.05,149.47,148.99,149.1,130318.0,148.4932,148.9117,148.4334,148.543,130318.0
2025-03-10 12:05:00,149.03,149.09,148.62,148.75,48818.0,148.4733,148.5331,148.0648,148.1943,48818.0
2025-03-10 12:10:00,148.75,148.87,148.47,148.74,84858.0,148.1943,148.3139,147.9154,148.1844,84858.0
2025-03-10 12:15:00,148.7,148.78,148.11,148.22,83485.0,148.1445,148.2242,147.5567,147.6663,83485.0
2025-03-10 12:20:00,148.25,148.44,148.0,148.3,108383.0,147.6962,147.8855,147.4471,147.746,108383.0
2025-03-10 12:25:00,148.28,148.46,148.03,148.28,50610.0,147.7261,147.9054,147.477,147.7261,50610.0
2025-03-10 12:30:00,148.21,148.61,148.21,148.45,83047.0,147.6564,148.0549,147.6564,147.8955,83047.0
2025-03-10 12:35:00,148.48,148.48,147.76,147.77,56224.0,147.9253,147.9253,147.208,147.218,56224.0
2025-03-10 12:40:00,147.85,147.92,147.55,147.63,74752.0,147.2977,147.3674,146.9988,147.0785,74752.0
2025-03-10 12:45:00,147.63,148.0,147.62,147.95,74131.0,147.0785,147.4471,147.0686,147.3973,74131.0
2025-03-10 12:50:00,147.96,148.19,147.83,148.04,70822.0,147.4073,147.6364,147.2778,147.487,70822.0
2025-03-10 12:55:00,148.03,148.21,147.72,147.74,69967.0,147.477,147.6564,147.1682,147.1881,69967.0
2025-03-10 13:00:00,147.73,147.91,147.4,147.42,85812.0,147.1782,147.3575,146.8494,146.8693,85812.0
2025-03-10 13:05:00,147.45,147.7,147.37,147.47,63931.0,146.8992,147.1483,146.8195,146.9191,63931.0
2025-03-10 13:10:00,147.4,147.61,147.16,147.42,84604.0,146.8494,147.0586,146.6103,146.8693,84604.0
2025-03-10 13:15:00,147.4,147.89,147.35,147.76,79836.0,146.8494,147.3376,146.7996,147.208,79836.0
2025-03-10 13:20:00,147.71,148.02,147.66,147.8,95366.0,147.1582,147.4671,147.1084,147.2479,95366.0
2025-03-10 13:25:00,147.76,147.81,147.26,147.27,57470.0,147.208,147.2579,146.7099,146.7199,57470.0
2025-03-10 13:30:00,147.34,147.5,147.1,147.1,76558.0,146.7896,146.949,146.5505,146.5505,76558.0
2025-03-10 13:35:00,147.1,147.32,146.88,147.17,87896.0,146.5505,146.7697,146.3313,146.6202,87896.0
2025-03-10 13:40:00,147.2,147.31,146.94,147.15,56466.0,146.6501,146.7597,146.3911,146.6003,56466.0
2025-03-10 13:45:00,147.18,147.48,146.97,147.02,79611.0,146.6302,146.9291,146.421,146.4708,79611.0
2025-03-10 13:50:00,147.1,147.54,146.88,147.47,59923.0,146.5505,146.9889,146.3313,146.9191,59923.0
2025-03-10 13:55:00,147.45,147.5,147.05,147.06,57440.0,146.8992,146.949,146.5007,146.5107,57440.0
2025-03-10 14:00:00,147.07,147.15,146.8,147.07,64029.0,146.5206,146.6003,146.2516,146.5206,64029.0
2025-03-10 14:05:00,147.02,147.4,146.85,147.38,69893.0,146.4708,146.8494,146.3014,146.8295,69893.0
2025-03-10 14:10:00,147.35,147.88,147.09,147.74,108660.0,146.7996,147.3276,146.5405,147.1881,108660.0
2025-03-10 14:15:00,147.71,148.09,147.7,148.03,92075.0,147.1582,147.5368,147.1483,147.477,92075.0
2025-03-10 14:20:00,148.03,148.44,147.97,148.31,213514.0,147.477,147.8855,147.4173,147.756,213514.0
2025-03-10 14:25:00,148.31,148.44,147.61,147.84,97511.0,147.756,147.8855,147.0586,147.2877,97511.0
2025-03-10 14:30:00,147.88,148.1,147.66,147.85,46540.0,147.3276,147.5468,147.1084,147.2977,46540.0
2025-03-10 14:35:00,147.8,147.81,147.48,147.57,43412.0,147.2479,147.2579,146.9291,147.0187,43412.0
2025-03-10 14:40:00,147.58,147.79,147.38,147.65,51587.0,147.0287,147.2379,146.8295,147.0984,51587.0
2025-03-10 14:45:00,147.65,147.87,147.57,147.7,57650.0,147.0984,147.3176,147.0187,147.1483,57650.0
2025-03-10 14:50:00,147.71,147.83,147.34,147.41,73782.0,147.1582,147.2778,146.7896,146.8593,73782.0
2025-03-10 14:55:00,147.39,147.87,146.99,147.22,298559.0,146.8394,147.3176,146.4409,146.6701,298559.0
2025-03-10 15:00:00,147.21,147.48,147.0,147.24,98122.0,146.6601,146.9291,146.4509,146.69,98122.0
2025-03-10 15:05:00,147.23,147.43,146.84,147.03,123867.0,146.68,146.8793,146.2915,146.4808,123867.0
2025-03-10 15:10:00,146.97,147.81,146.92,147.67,189289.0,146.421,147.2579,146.3712,147.1184,189289.0
2025-03-10 15:15:00,147.72,148.15,147.52,148.12,124220.0,147.1682,147.5966,146.9689,147.5667,124220.0
2025-03-10 15:20:00,148.12,148.43,148.0,148.41,184136.0,147.5667,147.8755,147.4471,147.8556,184136.0
2025-03-10 15:25:00,148.33,148.91,148.23,148.23,155107.0,147.7759,148.3537,147.6763,147.6763,155107.0
2025-03-10 15:30:00,148.25,149.48,148.25,149.42,180617.0,147.6962,148.9216,147.6962,148.8618,180617.0
2025-03-10 15:35:00,149.37,149.7,148.87,149.37,264879.0,148.812,149.1408,148.3139,148.812,264879.0
2025-03-10 15:40:00,149.31,149.41,148.07,148.17,239745.0,148.7522,148.8519,147.5169,147.6165,239745.0
2025-03-10 15:45:00,148.15,148.84,147.91,148.75,281468.0,147.5966,148.284,147.3575,148.1943,281468.0
2025-03-10 15:50:00,148.84,149.08,148.09,148.34,463252.0,148.284,148.5231,147.5368,147.7859,463252.0
2025-03-10 15:55:00,148.38,148.99,148.31,148.87,862901.0,147.8257,148.4334,147.756,148.3139,862901.0
2025-03-11 09:30:00,143.42,143.45,137.7,140.02,1339111.0,142.8843,142.9141,137.1856,139.497,1339111.0
2025-03-11 09:35:00,140.19,141.83,138.41,141.21,954102.0,139.6663,141.3002,137.893,140.6825,954102.0
2025-03-11 09:40:00,141.21,142.86,140.55,140.82,571570.0,140.6825,142.3263,140.025,140.294,571570.0
2025-03-11 09:45:00,140.88,143.58,140.82,143.2,470751.0,140.3537,143.0437,140.294,142.6651,470751.0
2025-03-11 09:50:00,143.2,145.25,142.8,143.68,1029269.0,142.6651,144.7074,142.2666,143.1433,1029269.0
2025-03-11 09:55:00,143.84,145.0,143.01,144.73,338378.0,143.3027,144.4583,142.4758,144.1894,338378.0
2025-03-11 10:00:00,144.68,145.78,141.75,142.19,628026.0,144.1395,145.2354,141.2205,141.6588,628026.0
2025-03-11 10:05:00,142.28,143.89,141.89,143.32,362412.0,141.7485,143.3525,141.36,142.7846,362412.0
2025-03-11 10:10:00,143.25,143.26,141.54,141.61,467197.0,142.7149,142.7248,141.0113,141.081,467197.0
2025-03-11 10:15:00,141.63,141.91,140.6,141.44,314697.0,141.1009,141.3799,140.0748,140.9116,314697.0
2025-03-11 10:20:00,141.32,141.47,139.57,139.73,306702.0,140.7921,140.9415,139.0486,139.208,306702.0
2025-03-11 10:25:00,139.74,139.91,138.61,139.23,513545.0,139.218,139.3874,138.0922,138.7099,513545.0
2025-03-11 10:30:00,139.24,140.12,139.0,139.63,401067.0,138.7199,139.5966,138.4808,139.1084,401067.0
2025-03-11 10:35:00,139.63,140.08,138.66,139.3,354388.0,139.1084,139.5567,138.142,138.7796,354388.0
2025-03-11 10:40:00,139.37,141.26,139.16,141.05,252263.0,138.8494,140.7323,138.6402,140.5231,252263.0
2025-03-11 10:45:00,141.05,141.59,139.65,139.81,199292.0,140.5231,141.0611,139.1283,139.2877,199292.0
2025-03-11 10:50:00,139.78,140.88,139.52,140.65,275942.0,139.2578,140.3537,138.9988,140.1246,275942.0
2025-03-11 10:55:00,140.58,140.64,139.41,139.6,175674.0,140.0549,140.1146,138.8892,139.0785,175674.0
2025-03-11 11:00:00,139.59,140.07,139.14,139.58,149500.0,139.0686,139.5468,138.6202,139.0586,149500.0
2025-03-11 11:05:00,139.54,141.96,139.54,141.51,245438.0,139.0187,141.4297,139.0187,140.9814,245438.0
2025-03-11 11:10:00,141.5,141.54,140.51,140.91,142806.0,140.9714,141.0113,139.9851,140.3836,142806.0
2025-03-11 11:15:00,140.91,141.4,140.51,140.96,153999.0,140.3836,140.8718,139.9851,140.4334,153999.0
2025-03-11 11:20:00,140.96,141.4,140.51,140.94,181545.0,140.4334,140.8718,139.9851,140.4135,181545.0
2025-03-11 11:25:00,140.89,141.6,140.88,141.24,137516.0,140.3637,141.071,140.3537,140.7124,137516.0
2025-03-11 11:30:00,141.24,144.4,141.13,141.97,165507.0,140.7124,143.8606,140.6028,141.4397,165507.0
2025-03-11 11:35:00,141.92,142.31,141.3,142.31,184176.0,141.3899,141.7784,140.7722,141.7784,184176.0
2025-03-11 11:40:00,142.22,143.81,142.17,143.52,410483.0,141.6887,143.2728,141.6389,142.9839,410483.0
2025-03-11 11:45:00,143.44,143.53,141.98,142.4,216014.0,142.9042,142.9938,141.4496,141.8681,216014.0
2025-03-11 11:50:00,142.43,143.1,142.28,142.72,178819.0,141.8979,142.5654,141.7485,142.1869,178819.0
2025-03-11 11:55:00,142.69,143.01,142.2,142.35,108562.0,142.157,142.4758,141.6688,141.8182,108562.0
2025-03-11 12:00:00,142.32,143.06,142.01,142.69,113563.0,141.7884,142.5256,141.4795,142.157,113563.0
2025-03-11 12:05:00,142.64,142.72,142.09,142.67,102280.0,142.1072,142.1869,141.5592,142.1371,102280.0
2025-03-11 12:10:00,142.69,142.79,142.18,142.72,89458.0,142.157,142.2566,141.6489,142.1869,89458.0
2025-03-11 12:15:00,142.65,143.41,142.62,143.08,116017.0,142.1171,142.8743,142.0872,142.5455,116017.0
2025-03-11 12:20:00,143.16,143.94,143.0,143.66,98145.0,142.6252,143.4023,142.4658,143.1234,98145.0
2025-03-11 12:25:00,143.62,144.22,143.48,143.7,82973.0,143.0835,143.6813,142.944,143.1632,82973.0
2025-03-11 12:30:00,143.62,144.29,143.51,144.04,99713.0,143.0835,143.751,142.9739,143.5019,99713.0
2025-03-11 12:35:00,144.03,144.28,143.76,144.06,131484.0,143.492,143.741,143.223,143.5219,131484.0
2025-03-11 12:40:00,144.02,144.45,143.49,144.08,174762.0,143.482,143.9104,142.954,143.5418,174762.0
2025-03-11 12:45:00,144.13,144.3,143.71,144.05,106821.0,143.5916,143.761,143.1732,143.5119,106821.0
2025-03-11 12:50:00,144.05,144.08,143.27,143.52,125277.0,143.5119,143.5418,142.7348,142.9839,125277.0
2025-03-11 12:55:00,143.48,143.84,143.15,143.38,66546.0,142.944,143.3027,142.6153,142.8444,66546.0
2025-03-11 13:00:00,143.38,143.48,142.52,142.65,84401.0,142.8444,142.944,141.9876,142.1171,84401.0
2025-03-11 13:05:00,142.65,143.14,142.6,143.03,91502.0,142.1171,142.6053,142.0673,142.4957,91502.0
2025-03-11 13:10:00,143.03,143.13,142.29,142.3,80557.0,142.4957,142.5953,141.7585,141.7684,80557.0
2025-03-11 13:15:00,142.19,142.5,141.74,141.77,116270.0,141.6588,141.9677,141.2105,141.2404,116270.0
2025-03-11 13:20:00,141.76,142.0,140.94,141.27,134006.0,141.2305,141.4696,140.4135,140.7423,134006.0
2025-03-11 13:25:00,141.3,141.62,141.25,141.5,149461.0,140.7722,141.091,140.7224,140.9714,149461.0
2025-03-11 13:30:00,141.47,141.88,141.27,141.34,126750.0,140.9415,141.35,140.7423,140.812,126750.0
2025-03-11 13:35:00,141.41,141.85,141.3,141.77,83313.0,140.8818,141.3201,140.7722,141.2404,83313.0
2025-03-11 13:40:00,141.77,142.0,141.05,141.48,147612.0,141.2404,141.4696,140.5231,140.9515,147612.0
2025-03-11 13:45:00,141.45,142.23,141.39,142.02,81177.0,140.9216,141.6987,140.8618,141.4895,81177.0
2025-03-11 13:50:00,142.05,142.39,142.02,142.36,78112.0,141.5194,141.8581,141.4895,141.8282,78112.0
2025-03-11 13:55:00,142.39,142.42,141.56,142.28,112276.0,141.8581,141.888,141.0312,141.7485,112276.0
2025-03-11 14:00:00,142.26,144.4,142.22,144.0,171878.0,141.7286,143.8606,141.6887,143.4621,171878.0
2025-03-11 14:05:00,144.0,144.26,143.46,143.65,135844.0,143.4621,143.7211,142.9241,143.1134,135844.0
2025-03-11 14:10:00,143.67,145.33,143.59,145.05,156565.0,143.1333,144.7871,143.0536,144.5082,156565.0
2025-03-11 14:15:00,145.05,145.11,144.21,144.86,133329.0,144.5082,144.5679,143.6713,144.3189,133329.0
2025-03-11 14:20:00,144.92,145.01,144.06,144.13,140836.0,144.3786,144.4683,143.5219,143.5916,140836.0
2025-03-11 14:25:00,144.13,144.64,143.84,144.4,156687.0,143.5916,144.0997,143.3027,143.8606,156687.0
2025-03-11 14:30:00,144.4,144.51,143.62,143.71,197849.0,143.8606,143.9702,143.0835,143.1732,197849.0
2025-03-11 14:35:00,143.69,144.26,143.53,144.04,124034.0,143.1532,143.7211,142.9938,143.5019,124034.0
2025-03-11 14:40:00,144.15,144.65,143.97,144.44,172670.0,143.6115,144.1097,143.4322,143.9004,172670.0
2025-03-11 14:45:00,144.44,145.38,144.43,144.96,139486.0,143.9004,144.8369,143.8905,144.4185,139486.0
2025-03-11 14:50:00,144.97,145.38,144.67,144.87,170546.0,144.4285,144.8369,144.1296,144.3288,170546.0
2025-03-11 14:55:00,144.82,144.95,144.28,144.41,95071.0,144.279,144.4085,143.741,143.8706,95071.0
2025-03-11 15:00:00,144.47,144.79,143.72,143.87,117604.0,143.9303,144.2491,143.1831,143.3326,117604.0
2025-03-11 15:05:00,143.92,144.59,143.67,144.06,183917.0,143.3824,144.0499,143.1333,143.5219,183917.0
2025-03-11 15:10:00,144.12,144.17,143.53,144.17,127625.0,143.5816,143.6314,142.9938,143.6314,127625.0
2025-03-11 15:15:00,144.1,144.11,143.36,143.71,200567.0,143.5617,143.5717,142.8245,143.1732,200567.0
2025-03-11 15:20:00,143.75,144.17,143.39,143.61,143076.0,143.213,143.6314,142.8544,143.0735,143076.0
2025-03-11 15:25:00,143.68,144.87,143.61,144.39,123683.0,143.1433,144.3288,143.0735,143.8506,123683.0
2025-03-11 15:30:00,144.39,144.7,144.0,144.27,133076.0,143.8506,144.1595,143.4621,143.7311,133076.0
2025-03-11 15:35:00,144.27,144.59,143.69,143.89,117540.0,143.7311,144.0499,143.1532,143.3525,117540.0
2025-03-11 15:40:00,143.92,144.61,143.72,144.56,94883.0,143.3824,144.0698,143.1831,144.02,94883.0
2025-03-11 15:45:00,144.53,145.39,144.33,145.36,250545.0,143.9901,144.8469,143.7909,144.817,250545.0
2025-03-11 15:50:00,145.24,145.26,143.84,144.7,277526.0,144.6975,144.7174,143.3027,144.1595,277526.0
2025-03-11 15:55:00,144.69,144.88,143.98,144.05,766898.0,144.1495,144.3388,143.4422,143.5119,766898.0
2025-03-12 09:30:00,146.23,147.41,145.93,146.4,573866.0,145.6838,146.8593,145.3849,145.8531,573866.0
2025-03-12 09:35:00,146.45,147.66,146.4,147.49,322154.0,145.9029,147.1084,145.8531,146.939,322154.0
2025-03-12 09:40:00,147.58,147.77,145.74,145.74,292956.0,147.0287,147.218,145.1956,145.1956,292956.0
2025-03-12 09:45:00,145.88,146.61,145.53,146.09,275121.0,145.3351,146.0623,144.9864,145.5443,275121.0
2025-03-12 09:50:00,146.09,146.66,145.75,145.88,156517.0,145.5443,146.1121,145.2055,145.3351,156517.0
2025-03-12 09:55:00,145.89,146.04,145.01,145.89,192737.0,145.345,145.4945,144.4683,145.345,192737.0
2025-03-12 10:00:00,145.86,146.61,145.45,146.6,162051.0,145.3151,146.0623,144.9067,146.0524,162051.0
2025-03-12 10:05:00,146.5,147.63,146.5,147.32,129058.0,145.9527,147.0785,145.9527,146.7697,129058.0
2025-03-12 10:10:00,147.47,147.75,146.73,146.84,139670.0,146.9191,147.1981,146.1819,146.2915,139670.0
2025-03-12 10:15:00,146.94,147.18,146.49,146.81,152653.0,146.3911,146.6302,145.9428,146.2616,152653.0
2025-03-12 10:20:00,146.92,146.92,145.91,146.03,102691.0,146.3712,146.3712,145.3649,145.4845,102691.0
2025-03-12 10:25:00,146.04,147.0,146.01,146.53,76964.0,145.4945,146.4509,145.4646,145.9826,76964.0
2025-03-12 10:30:00,146.58,146.58,145.5,146.01,96790.0,146.0324,146.0324,144.9565,145.4646,96790.0
2025-03-12 10:35:00,145.92,146.5,145.87,146.15,67701.0,145.3749,145.9527,145.3251,145.6041,67701.0
2025-03-12 10:40:00,146.16,146.88,146.09,146.7,95235.0,145.614,146.3313,145.5443,146.152,95235.0
2025-03-12 10:45:00,146.75,146.83,146.18,146.46,94826.0,146.2018,146.2815,145.6339,145.9129,94826.0
2025-03-12 10:50:00,146.41,147.17,146.4,146.98,91279.0,145.8631,146.6202,145.8531,146.431,91279.0
2025-03-12 10:55:00,146.98,147.18,146.63,147.15,184950.0,146.431,146.6302,146.0823,146.6003,184950.0
2025-03-12 11:00:00,147.11,147.3,146.05,146.11,77997.0,146.5605,146.7498,145.5044,145.5642,77997.0
2025-03-12 11:05:00,146.11,146.37,146.0,146.25,37356.0,145.5642,145.8232,145.4546,145.7037,37356.0
2025-03-12 11:10:00,146.24,146.95,146.24,146.84,64576.0,145.6937,146.4011,145.6937,146.2915,64576.0
2025-03-12 11:15:00,146.93,147.44,146.75,147.39,97794.0,146.3811,146.8892,146.2018,146.8394,97794.0
2025-03-12 11:20:00,147.43,147.62,147.02,147.53,60608.0,146.8793,147.0686,146.4708,146.9789,60608.0
2025-03-12 11:25:00,147.53,147.95,147.53,147.89,91892.0,146.9789,147.3973,146.9789,147.3376,91892.0
2025-03-12 11:30:00,147.89,148.56,147.89,148.46,71393.0,147.3376,148.0051,147.3376,147.9054,71393.0
2025-03-12 11:35:00,148.42,149.76,148.42,149.55,199165.0,147.8656,149.2006,147.8656,148.9914,199165.0
2025-03-12 11:40:00,149.58,149.71,149.01,149.02,134650.0,149.0212,149.1508,148.4534,148.4633,134650.0
2025-03-12 11:45:00,149.05,149.62,148.91,149.08,75815.0,148.4932,149.0611,148.3537,148.5231,75815.0
2025-03-12 11:50:00,149.09,149.27,148.85,149.08,58748.0,148.5331,148.7124,148.294,148.5231,58748.0
2025-03-12 11:55:00,149.08,149.15,148.46,148.97,56578.0,148.5231,148.5928,147.9054,148.4135,56578.0
2025-03-12 12:00:00,148.94,149.23,148.87,149.13,80461.0,148.3836,148.6725,148.3139,148.5729,80461.0
2025-03-12 12:05:00,149.17,149.63,149.12,149.59,115344.0,148.6128,149.0711,148.563,149.0312,115344.0
2025-03-12 12:10:00,149.51,149.63,149.09,149.42,70091.0,148.9515,149.0711,148.5331,148.8618,70091.0
2025-03-12 12:15:00,149.28,149.47,149.17,149.35,55148.0,148.7224,148.9117,148.6128,148.7921,55148.0
2025-03-12 12:20:00,149.42,149.88,149.42,149.83,57127.0,148.8618,149.3201,148.8618,149.2703,57127.0
2025-03-12 12:25:00,149.78,149.92,149.57,149.78,87760.0,149.2205,149.36,149.0113,149.2205,87760.0
2025-03-12 12:30:00,149.82,150.24,149.71,150.24,91729.0,149.2603,149.6788,149.1508,149.6788,91729.0
2025-03-12 12:35:00,150.28,150.61,150.21,150.39,115593.0,149.7186,150.0474,149.6489,149.8282,115593.0
2025-03-12 12:40:00,150.39,150.43,149.41,149.44,118770.0,149.8282,149.8681,148.8519,148.8818,118770.0
2025-03-12 12:45:00,149.47,150.1,149.44,149.87,109129.0,148.9117,149.5393,148.8818,149.3102,109129.0
2025-03-12 12:50:00,149.94,150.51,149.9,150.4,131332.0,149.3799,149.9478,149.34,149.8382,131332.0
2025-03-12 12:55:00,150.5,150.78,150.17,150.19,77083.0,149.9378,150.2168,149.609,149.629,77083.0
2025-03-12 13:00:00,150.22,150.26,149.31,149.53,93851.0,149.6588,149.6987,148.7522,148.9714,93851.0
2025-03-12 13:05:00,149.46,149.52,148.91,149.46,81599.0,148.9017,148.9615,148.3537,148.9017,81599.0
2025-03-12 13:10:00,149.48,149.75,149.13,149.6,74344.0,148.9216,149.1906,148.5729,149.0412,74344.0
2025-03-12 13:15:00,149.66,149.97,149.39,149.84,58995.0,149.1009,149.4098,148.8319,149.2803,58995.0
2025-03-12 13:20:00,149.81,150.3,149.8,150.21,77329.0,149.2504,149.7386,149.2404,149.6489,77329.0
2025-03-12 13:25:00,150.24,150.9,150.02,150.65,229324.0,149.6788,150.3363,149.4596,150.0872,229324.0
2025-03-12 13:30:00,150.72,151.14,150.53,150.63,157480.0,150.157,150.5754,149.9677,150.0673,157480.0
2025-03-12 13:35:00,150.69,150.93,150.53,150.75,103617.0,150.1271,150.3662,149.9677,150.1869,103617.0
2025-03-12 13:40:00,150.78,151.08,150.68,150.88,96593.0,150.2168,150.5156,150.1171,150.3164,96593.0
2025-03-12 13:45:00,150.81,151.17,150.76,150.8,76163.0,150.2466,150.6053,150.1968,150.2367,76163.0
2025-03-12 13:50:00,150.84,150.94,150.4,150.53,149265.0,150.2765,150.3762,149.8382,149.9677,149265.0
2025-03-12 13:55:00,150.51,150.67,150.07,150.13,160540.0,149.9478,150.1072,149.5094,149.5692,160540.0
2025-03-12 14:00:00,150.13,150.68,149.82,150.09,76124.0,149.5692,150.1171,149.2603,149.5293,76124.0
2025-03-12 14:05:00,150.12,150.21,149.77,150.08,68308.0,149.5592,149.6489,149.2105,149.5194,68308.0
2025-03-12 14:10:00,150.13,151.0,150.13,150.92,94431.0,149.5692,150.4359,149.5692,150.3562,94431.0
2025-03-12 14:15:00,150.88,151.55,150.88,151.54,85195.0,150.3164,150.9839,150.3164,150.9739,85195.0
2025-03-12 14:20:00,151.55,151.84,151.17,151.4,177057.0,150.9839,151.2728,150.6053,150.8344,177057.0
2025-03-12 14:25:00,151.44,151.9,151.37,151.89,121795.0,150.8743,151.3326,150.8046,151.3226,121795.0
2025-03-12 14:30:00,151.89,152.09,151.59,151.97,134234.0,151.3226,151.5219,151.0237,151.4023,134234.0
2025-03-12 14:35:00,151.98,152.03,151.54,151.89,129381.0,151.4123,151.4621,150.9739,151.3226,129381.0
2025-03-12 14:40:00,151.9,152.21,151.87,151.95,134959.0,151.3326,151.6414,151.3027,151.3824,134959.0
2025-03-12 14:45:00,151.97,152.23,151.9,152.05,89217.0,151.4023,151.6613,151.3326,151.482,89217.0
2025-03-12 14:50:00,152.04,152.06,151.78,151.95,115283.0,151.4721,151.492,151.213,151.3824,115283.0
2025-03-12 14:55:00,151.95,152.12,151.66,151.84,114845.0,151.3824,151.5518,151.0935,151.2728,114845.0
2025-03-12 15:00:00,151.81,151.81,150.81,150.81,83369.0,151.2429,151.2429,150.2466,150.2466,83369.0
2025-03-12 15:05:00,150.81,151.39,150.63,151.32,116773.0,150.2466,150.8245,150.0673,150.7547,116773.0
2025-03-12 15:10:00,151.32,151.49,151.19,151.33,83547.0,150.7547,150.9241,150.6252,150.7647,83547.0
2025-03-12 15:15:00,151.34,151.63,151.19,151.62,105825.0,150.7747,151.0636,150.6252,151.0536,105825.0
2025-03-12 15:20:00,151.6,151.63,150.9,151.2,225589.0,151.0337,151.0636,150.3363,150.6352,225589.0
2025-03-12 15:25:00,151.19,151.42,150.79,151.03,159371.0,150.6252,150.8544,150.2267,150.4658,159371.0
2025-03-12 15:30:00,151.01,151.43,150.94,151.02,115487.0,150.4459,150.8643,150.3762,150.4559,115487.0
2025-03-12 15:35:00,150.98,150.99,150.25,150.64,158391.0,150.416,150.426,149.6887,150.0773,158391.0
2025-03-12 15:40:00,150.64,150.85,150.43,150.76,153832.0,150.0773,150.2865,149.8681,150.1968,153832.0
2025-03-12 15:45:00,150.78,150.96,150.58,150.75,190797.0,150.2168,150.3961,150.0175,150.1869,190797.0
2025-03-12 15:50:00,150.72,151.24,150.29,151.06,234470.0,150.157,150.675,149.7286,150.4957,234470.0
2025-03-12 15:55:00,151.06,151.44,150.83,150.85,736155.0,150.4957,150.8743,150.2666,150.2865,736155.0
2025-03-13 09:30:00,149.79,150.17,146.66,146.66,381390.0,149.2305,149.609,146.1121,146.1121,381390.0
2025-03-13 09:35:00,146.81,147.04,145.76,147.0,241525.0,146.2616,146.4907,145.2155,146.4509,241525.0
2025-03-13 09:40:00,146.91,148.0,146.8,147.69,168939.0,146.3612,147.4471,146.2516,147.1383,168939.0
2025-03-13 09:45:00,147.66,148.0,147.38,147.71,213014.0,147.1084,147.4471,146.8295,147.1582,213014.0
2025-03-13 09:50:00,147.74,148.96,147.35,147.8,440236.0,147.1881,148.4036,146.7996,147.2479,440236.0
2025-03-13 09:55:00,147.82,148.41,147.62,147.78,269077.0,147.2678,147.8556,147.0686,147.228,269077.0
2025-03-13 10:00:00,147.7,148.16,146.84,148.02,193582.0,147.1483,147.6065,146.2915,147.4671,193582.0
2025-03-13 10:05:00,148.01,148.64,147.92,148.11,135230.0,147.4571,148.0848,147.3674,147.5567,135230.0
2025-03-13 10:10:00,148.16,148.39,147.63,148.24,191523.0,147.6065,147.8357,147.0785,147.6862,191523.0
2025-03-13 10:15:00,148.24,148.81,148.06,148.31,60467.0,147.6862,148.2541,147.5069,147.756,60467.0
2025-03-13 10:20:00,148.27,148.63,148.08,148.39,114114.0,147.7161,148.0748,147.5268,147.8357,114114.0
2025-03-13 10:25:00,148.53,149.03,147.66,147.7,233943.0,147.9752,148.4733,147.1084,147.1483,233943.0
2025-03-13 10:30:00,147.79,148.21,147.22,147.68,99116.0,147.2379,147.6564,146.6701,147.1283,99116.0
2025-03-13 10:35:00,147.74,148.01,147.63,147.83,86377.0,147.1881,147.4571,147.0785,147.2778,86377.0
2025-03-13 10:40:00,147.79,147.92,147.55,147.8,116099.0,147.2379,147.3674,146.9988,147.2479,116099.0
2025-03-13 10:45:00,147.78,147.97,147.33,147.57,88489.0,147.228,147.4173,146.7796,147.0187,88489.0
2025-03-13 10:50:00,147.58,148.21,147.53,147.86,92611.0,147.0287,147.6564,146.9789,147.3077,92611.0
2025-03-13 10:55:00,147.82,148.08,147.5,147.9,102356.0,147.2678,147.5268,146.949,147.3475,102356.0
2025-03-13 11:00:00,147.9,148.42,147.9,148.19,44022.0,147.3475,147.8656,147.3475,147.6364,44022.0
2025-03-13 11:05:00,148.19,148.34,147.55,147.61,76038.0,147.6364,147.7859,146.9988,147.0586,76038.0
2025-03-13 11:10:00,147.62,147.77,147.55,147.67,104465.0,147.0686,147.218,146.9988,147.1184,104465.0
2025-03-13 11:15:00,147.7,147.84,147.62,147.82,85293.0,147.1483,147.2877,147.0686,147.2678,85293.0
2025-03-13 11:20:00,147.78,148.07,147.63,147.9,77006.0,147.228,147.5169,147.0785,147.3475,77006.0
2025-03-13 11:25:00,147.9,147.94,146.9,147.11,181111.0,147.3475,147.3874,146.3513,146.5605,181111.0
2025-03-13 11:30:00,147.13,147.46,146.96,147.0,51751.0,146.5804,146.9092,146.411,146.4509,51751.0
2025-03-13 11:35:00,147.0,147.09,146.66,146.97,199476.0,146.4509,146.5405,146.1121,146.421,199476.0
2025-03-13 11:40:00,146.97,147.82,146.71,147.4,190950.0,146.421,147.2678,146.162,146.8494,190950.0
2025-03-13 11:45:00,147.4,147.78,146.99,147.69,71581.0,146.8494,147.228,146.4409,147.1383,71581.0
2025-03-13 11:50:00,147.69,147.75,146.94,147.04,92257.0,147.1383,147.1981,146.3911,146.4907,92257.0
2025-03-13 11:55:00,147.08,147.1,145.48,145.61,129055.0,146.5306,146.5505,144.9366,145.0661,129055.0
2025-03-13 12:00:00,145.5,146.95,145.48,146.84,189144.0,144.9565,146.4011,144.9366,146.2915,189144.0
2025-03-13 12:05:00,146.84,147.19,146.73,147.0,52663.0,146.2915,146.6402,146.1819,146.4509,52663.0
2025-03-13 12:10:00,147.0,147.27,146.91,147.07,44877.0,146.4509,146.7199,146.3612,146.5206,44877.0
2025-03-13 12:15:00,147.03,147.24,146.88,147.01,83358.0,146.4808,146.69,146.3313,146.4608,83358.0
2025-03-13 12:20:00,147.01,147.08,146.81,146.98,95792.0,146.4608,146.5306,146.2616,146.431,95792.0
2025-03-13 12:25:00,147.01,147.11,146.93,147.0,67016.0,146.4608,146.5605,146.3811,146.4509,67016.0
2025-03-13 12:30:00,147.0,147.39,146.77,147.28,49060.0,146.4509,146.8394,146.2217,146.7298,49060.0
2025-03-13 12:35:00,147.31,147.86,147.16,147.71,60230.0,146.7597,147.3077,146.6103,147.1582,60230.0
2025-03-13 12:40:00,147.76,147.9,147.4,147.42,39206.0,147.208,147.3475,146.8494,146.8693,39206.0
2025-03-13 12:45:00,147.5,147.53,146.9,147.29,97045.0,146.949,146.9789,146.3513,146.7398,97045.0
2025-03-13 12:50:00,147.27,147.79,147.08,147.55,52105.0,146.7199,147.2379,146.5306,146.9988,52105.0
2025-03-13 12:55:00,147.63,147.65,147.26,147.49,80847.0,147.0785,147.0984,146.7099,146.939,80847.0
2025-03-13 13:00:00,147.47,147.56,147.14,147.49,69848.0,146.9191,147.0088,146.5904,146.939,69848.0
2025-03-13 13:05:00,147.53,147.85,147.31,147.54,61085.0,146.9789,147.2977,146.7597,146.9889,61085.0
2025-03-13 13:10:00,147.5,147.75,147.34,147.51,108715.0,146.949,147.1981,146.7896,146.959,108715.0
2025-03-13 13:15:00,147.55,147.57,147.26,147.31,96483.0,146.9988,147.0187,146.7099,146.7597,96483.0
2025-03-13 13:20:00,147.38,147.84,147.17,147.71,60878.0,146.8295,147.2877,146.6202,147.1582,60878.0
2025-03-13 13:25:00,147.64,147.9,147.57,147.75,60445.0,147.0885,147.3475,147.0187,147.1981,60445.0
2025-03-13 13:30:00,147.75,147.85,147.31,147.31,76968.0,147.1981,147.2977,146.7597,146.7597,76968.0
2025-03-13 13:35:00,147.34,147.7,147.22,147.58,53320.0,146.7896,147.1483,146.6701,147.0287,53320.0
2025-03-13 13:40:00,147.63,147.91,147.06,147.07,61936.0,147.0785,147.3575,146.5107,146.5206,61936.0
2025-03-13 13:45:00,147.15,147.17,146.66,146.82,40852.0,146.6003,146.6202,146.1121,146.2716,40852.0
2025-03-13 13:50:00,146.81,147.46,146.79,147.37,67324.0,146.2616,146.9092,146.2417,146.8195,67324.0
2025-03-13 13:55:00,147.32,147.4,146.88,146.88,21305.0,146.7697,146.8494,146.3313,146.3313,21305.0
2025-03-13 14:00:00,146.85,147.56,146.85,147.39,49824.0,146.3014,147.0088,146.3014,146.8394,49824.0
2025-03-13 14:05:00,147.35,147.5,146.93,146.98,55077.0,146.7996,146.949,146.3811,146.431,55077.0
2025-03-13 14:10:00,146.97,147.18,146.72,146.95,124462.0,146.421,146.6302,146.1719,146.4011,124462.0
2025-03-13 14:15:00,146.95,147.21,146.61,147.05,90249.0,146.4011,146.6601,146.0623,146.5007,90249.0
2025-03-13 14:20:00,146.98,147.27,146.9,147.2,42334.0,146.431,146.7199,146.3513,146.6501,42334.0
2025-03-13 14:25:00,147.25,147.5,147.09,147.43,48995.0,146.6999,146.949,146.5405,146.8793,48995.0
2025-03-13 14:30:00,147.38,147.98,147.14,147.77,49893.0,146.8295,147.4272,146.5904,147.218,49893.0
2025-03-13 14:35:00,147.8,148.08,147.75,147.93,78115.0,147.2479,147.5268,147.1981,147.3774,78115.0
2025-03-13 14:40:00,147.91,148.51,147.84,148.06,221190.0,147.3575,147.9552,147.2877,147.5069,221190.0
2025-03-13 14:45:00,148.17,149.12,148.11,148.81,138857.0,147.6165,148.563,147.5567,148.2541,138857.0
2025-03-13 14:50:00,148.8,148.84,148.01,148.56,94158.0,148.2442,148.284,147.4571,148.0051,94158.0
2025-03-13 14:55:00,148.56,149.07,148.53,148.78,143648.0,148.0051,148.5131,147.9752,148.2242,143648.0
2025-03-13 15:00:00,148.78,148.92,148.34,148.48,63344.0,148.2242,148.3637,147.7859,147.9253,63344.0
2025-03-13 15:05:00,148.42,148.47,147.88,148.01,47284.0,147.8656,147.9154,147.3276,147.4571,47284.0
2025-03-13 15:10:00,147.98,148.33,147.76,148.04,72431.0,147.4272,147.7759,147.208,147.487,72431.0
2025-03-13 15:15:00,148.1,148.28,147.96,148.23,61318.0,147.5468,147.7261,147.4073,147.6763,61318.0
2025-03-13 15:20:00,148.2,148.42,148.05,148.17,115754.0,147.6464,147.8656,147.497,147.6165,115754.0
2025-03-13 15:25:00,148.16,148.19,147.5,147.62,88805.0,147.6065,147.6364,146.949,147.0686,88805.0
2025-03-13 15:30:00,147.65,147.69,147.22,147.5,84402.0,147.0984,147.1383,146.6701,146.949,84402.0
2025-03-13 15:35:00,147.47,147.48,146.96,146.96,91717.0,146.9191,146.9291,146.411,146.411,91717.0
2025-03-13 15:40:00,146.94,147.3,146.94,147.29,153451.0,146.3911,146.7498,146.3911,146.7398,153451.0
2025-03-13 15:45:00,147.28,147.73,146.97,147.58,99541.0,146.7298,147.1782,146.421,147.0287,99541.0
2025-03-13 15:50:00,147.52,147.68,147.23,147.49,177600.0,146.9689,147.1283,146.68,146.939,177600.0
2025-03-13 15:55:00,147.51,147.68,146.96,147.64,486881.0,146.959,147.1283,146.411,147.0885,486881.0
2025-03-14 09:30:00,148.92,149.61,148.23,148.72,187485.0,148.3637,149.0511,147.6763,148.1645,187485.0
2025-03-14 09:35:00,148.85,149.77,148.72,148.96,76939.0,148.294,149.2105,148.1645,148.4036,76939.0
2025-03-14 09:40:00,149.06,149.49,148.67,149.48,70027.0,148.5032,148.9316,148.1146,148.9216,70027.0
2025-03-14 09:45:00,149.54,149.97,149.42,149.78,82575.0,148.9814,149.4098,148.8618,149.2205,82575.0
2025-03-14 09:50:00,149.86,150.0,149.11,149.15,104178.0,149.3002,149.4397,148.553,148.5928,104178.0
2025-03-14 09:55:00,149.11,149.51,148.77,148.99,80104.0,148.553,148.9515,148.2143,148.4334,80104.0
2025-03-14 10:00:00,148.7,149.3,147.88,149.16,111196.0,148.1445,148.7423,147.3276,148.6028,111196.0
2025-03-14 10:05:00,149.2,149.5,148.87,148.89,56931.0,148.6427,148.9415,148.3139,148.3338,56931.0
2025-03-14 10:10:00,149.07,149.33,148.79,149.0,76704.0,148.5131,148.7722,148.2342,148.4434,76704.0
2025-03-14 10:15:00,148.98,149.23,148.87,149.19,74860.0,148.4235,148.6725,148.3139,148.6327,74860.0
2025-03-14 10:20:00,149.18,149.52,148.81,149.46,101250.0,148.6227,148.9615,148.2541,148.9017,101250.0
2025-03-14 10:25:00,149.46,149.5,149.2,149.28,64340.0,148.9017,148.9415,148.6427,148.7224,64340.0
2025-03-14 10:30:00,149.28,149.6,149.22,149.5,50553.0,148.7224,149.0412,148.6626,148.9415,50553.0
2025-03-14 10:35:00,149.54,150.23,149.46,150.17,109371.0,148.9814,149.6688,148.9017,149.609,109371.0
2025-03-14 10:40:00,150.17,150.34,149.91,150.21,129414.0,149.609,149.7784,149.35,149.6489,129414.0
2025-03-14 10:45:00,150.22,150.55,150.13,150.27,82542.0,149.6588,149.9876,149.5692,149.7087,82542.0
2025-03-14 10:50:00,150.27,150.43,149.95,150.1,135705.0,149.7087,149.8681,149.3899,149.5393,135705.0
2025-03-14 10:55:00,150.1,150.59,149.85,150.52,131997.0,149.5393,150.0275,149.2902,149.9577,131997.0
2025-03-14 11:00:00,150.58,150.88,150.36,150.43,106786.0,150.0175,150.3164,149.7983,149.8681,106786.0
2025-03-14 11:05:00,150.43,150.5,150.07,150.15,67549.0,149.8681,149.9378,149.5094,149.5891,67549.0
2025-03-14 11:10:00,150.19,150.27,149.74,149.96,55029.0,149.629,149.7087,149.1806,149.3998,55029.0
2025-03-14 11:15:00,150.02,150.21,149.84,150.16,35248.0,149.4596,149.6489,149.2803,149.5991,35248.0
2025-03-14 11:20:00,150.19,150.55,150.19,150.44,81899.0,149.629,149.9876,149.629,149.878,81899.0
2025-03-14 11:25:00,150.44,150.51,150.19,150.38,69402.0,149.878,149.9478,149.629,149.8183,69402.0
2025-03-14 11:30:00,150.43,150.51,150.27,150.32,63147.0,149.8681,149.9478,149.7087,149.7585,63147.0
2025-03-14 11:35:00,150.32,150.43,150.1,150.21,69429.0,149.7585,149.8681,149.5393,149.6489,69429.0
2025-03-14 11:40:00,150.21,150.44,150.04,150.25,71561.0,149.6489,149.878,149.4795,149.6887,71561.0
2025-03-14 11:45:00,150.26,150.35,149.75,149.92,35195.0,149.6987,149.7884,149.1906,149.36,35195.0
2025-03-14 11:50:00,149.95,150.12,149.71,150.1,39396.0,149.3899,149.5592,149.1508,149.5393,39396.0
2025-03-14 11:55:00,150.08,150.25,149.98,150.13,70926.0,149.5194,149.6887,149.4197,149.5692,70926.0
2025-03-14 12:00:00,150.13,150.26,150.0,150.09,41350.0,149.5692,149.6987,149.4397,149.5293,41350.0
2025-03-14 12:05:00,150.09,150.09,149.66,149.71,39660.0,149.5293,149.5293,149.1009,149.1508,39660.0
2025-03-14 12:10:00,149.73,149.77,149.59,149.7,36615.0,149.1707,149.2105,149.0312,149.1408,36615.0
2025-03-14 12:15:00,149.64,149.84,149.45,149.57,44074.0,149.081,149.2803,148.8917,149.0113,44074.0
2025-03-14 12:20:00,149.57,149.88,149.56,149.83,43396.0,149.0113,149.3201,149.0013,149.2703,43396.0
2025-03-14 12:25:00,149.88,149.92,149.5,149.64,93105.0,149.3201,149.36,148.9415,149.081,93105.0
2025-03-14 12:30:00,149.67,149.93,149.65,149.86,27769.0,149.1109,149.3699,149.091,149.3002,27769.0
2025-03-14 12:35:00,149.84,150.12,149.82,149.82,40756.0,149.2803,149.5592,149.2603,149.2603,40756.0
2025-03-14 12:40:00,149.88,150.02,149.82,149.97,40358.0,149.3201,149.4596,149.2603,149.4098,40358.0
2025-03-14 12:45:00,149.97,150.0,149.83,150.0,26038.0,149.4098,149.4397,149.2703,149.4397,26038.0
2025-03-14 12:50:00,150.03,150.37,149.95,150.27,51838.0,149.4696,149.8083,149.3899,149.7087,51838.0
2025-03-14 12:55:00,150.22,150.35,150.12,150.25,56421.0,149.6588,149.7884,149.5592,149.6887,56421.0
2025-03-14 13:00:00,150.23,150.45,149.99,150.18,61945.0,149.6688,149.888,149.4297,149.619,61945.0
2025-03-14 13:05:00,150.16,150.53,150.14,150.44,50723.0,149.5991,149.9677,149.5791,149.878,50723.0
2025-03-14 13:10:00,150.44,150.48,150.28,150.36,35801.0,149.878,149.9179,149.7186,149.7983,35801.0
2025-03-14 13:15:00,150.32,150.41,150.02,150.09,29411.0,149.7585,149.8481,149.4596,149.5293,29411.0
2025-03-14 13:20:00,150.09,150.28,150.06,150.2,25267.0,149.5293,149.7186,149.4994,149.6389,25267.0
2025-03-14 13:25:00,150.2,150.29,149.99,150.1,39860.0,149.6389,149.7286,149.4297,149.5393,39860.0
2025-03-14 13:30:00,150.1,150.24,149.99,150.04,32010.0,149.5393,149.6788,149.4297,149.4795,32010.0
2025-03-14 13:35:00,150.03,150.37,149.94,150.06,115561.0,149.4696,149.8083,149.3799,149.4994,115561.0
2025-03-14 13:40:00,150.04,150.15,149.84,149.88,60419.0,149.4795,149.5891,149.2803,149.3201,60419.0
2025-03-14 13:45:00,149.93,149.93,149.73,149.78,30057.0,149.3699,149.3699,149.1707,149.2205,30057.0
2025-03-14 13:50:00,149.78,149.97,149.68,149.87,33136.0,149.2205,149.4098,149.1209,149.3102,33136.0
2025-03-14 13:55:00,149.86,149.92,149.64,149.67,26550.0,149.3002,149.36,149.081,149.1109,26550.0
2025-03-14 14:00:00,149.65,149.9,149.57,149.84,56049.0,149.091,149.34,149.0113,149.2803,56049.0
2025-03-14 14:05:00,149.8,149.93,149.69,149.75,28029.0,149.2404,149.3699,149.1308,149.1906,28029.0
2025-03-14 14:10:00,149.78,149.86,149.43,149.43,28368.0,149.2205,149.3002,148.8718,148.8718,28368.0
2025-03-14 14:15:00,149.45,149.52,149.32,149.37,42279.0,148.8917,148.9615,148.7622,148.812,42279.0
2025-03-14 14:20:00,149.37,149.42,149.07,149.11,36231.0,148.812,148.8618,148.5131,148.553,36231.0
2025-03-14 14:25:00,149.11,149.33,149.04,149.04,47217.0,148.553,148.7722,148.4833,148.4833,47217.0
2025-03-14 14:30:00,149.06,149.31,149.05,149.28,70086.0,148.5032,148.7522,148.4932,148.7224,70086.0
2025-03-14 14:35:00,149.25,149.5,149.17,149.47,32940.0,148.6925,148.9415,148.6128,148.9117,32940.0
2025-03-14 14:40:00,149.45,149.52,149.29,149.34,58852.0,148.8917,148.9615,148.7323,148.7821,58852.0
2025-03-14 14:45:00,149.38,149.61,149.33,149.52,43291.0,148.822,149.0511,148.7722,148.9615,43291.0
2025-03-14 14:50:00,149.52,149.56,149.27,149.42,34607.0,148.9615,149.0013,148.7124,148.8618,34607.0
2025-03-14 14:55:00,149.43,149.44,149.2,149.38,26586.0,148.8718,148.8818,148.6427,148.822,26586.0
2025-03-14 15:00:00,149.41,149.7,149.29,149.62,33323.0,148.8519,149.1408,148.7323,149.0611,33323.0
2025-03-14 15:05:00,149.62,149.66,149.55,149.61,41066.0,149.0611,149.1009,148.9914,149.0511,41066.0
2025-03-14 15:10:00,149.61,149.65,149.44,149.62,35214.0,149.0511,149.091,148.8818,149.0611,35214.0
2025-03-14 15:15:00,149.59,149.59,149.44,149.46,42681.0,149.0312,149.0312,148.8818,148.9017,42681.0
2025-03-14 15:20:00,149.48,149.52,149.16,149.4,45995.0,148.9216,148.9615,148.6028,148.8419,45995.0
2025-03-14 15:25:00,149.4,149.53,149.19,149.28,79529.0,148.8419,148.9714,148.6327,148.7224,79529.0
2025-03-14 15:30:00,149.28,149.47,149.25,149.31,97235.0,148.7224,148.9117,148.6925,148.7522,97235.0
2025-03-14 15:35:00,149.28,149.35,149.03,149.06,48990.0,148.7224,148.7921,148.4733,148.5032,48990.0
2025-03-14 15:40:00,149.06,149.19,148.96,149.08,60432.0,148.5032,148.6327,148.4036,148.5231,60432.0
2025-03-14 15:45:00,149.08,149.29,148.99,149.27,69409.0,148.5231,148.7323,148.4334,148.7124,69409.0
2025-03-14 15:50:00,149.25,149.51,149.06,149.41,170880.0,148.6925,148.9515,148.5032,148.8519,170880.0
2025-03-14 15:55:00,149.39,149.43,149.08,149.25,460409.0,148.8319,148.8718,148.5231,148.6925,460409.0
2025-03-17 09:30:00,150.4,152.61,150.4,152.43,269788.0,149.8382,152.0399,149.8382,151.8606,269788.0
2025-03-17 09:35:00,152.43,154.23,152.21,153.47,213524.0,151.8606,153.6539,151.6414,152.8967,213524.0
2025-03-17 09:40:00,153.47,153.95,152.95,152.95,187428.0,152.8967,153.3749,152.3787,152.3787,187428.0
2025-03-17 09:45:00,152.99,153.6,152.5,153.08,261449.0,152.4185,153.0262,151.9303,152.5082,261449.0
2025-03-17 09:50:00,153.15,154.36,152.93,154.12,194357.0,152.5779,153.7834,152.3587,153.5443,194357.0
2025-03-17 09:55:00,154.12,154.8,153.95,154.02,185527.0,153.5443,154.2217,153.3749,153.4447,185527.0
2025-03-17 10:00:00,154.01,154.26,153.41,153.76,157846.0,153.4347,153.6838,152.8369,153.1856,157846.0
2025-03-17 10:05:00,153.89,154.01,153.02,153.51,103942.0,153.3151,153.4347,152.4484,152.9366,103942.0
2025-03-17 10:10:00,153.53,154.19,153.48,153.99,91081.0,152.9565,153.614,152.9067,153.4148,91081.0
2025-03-17 10:15:00,154.03,154.11,153.19,153.54,98049.0,153.4546,153.5343,152.6178,152.9664,98049.0
2025-03-17 10:20:00,153.58,153.73,153.2,153.47,44515.0,153.0063,153.1557,152.6277,152.8967,44515.0
2025-03-17 10:25:00,153.48,153.63,152.84,152.88,78957.0,152.9067,153.0561,152.2691,152.3089,78957.0
2025-03-17 10:30:00,152.88,153.29,152.76,153.0,70229.0,152.3089,152.7174,152.1894,152.4285,70229.0
2025-03-17 10:35:00,153.0,153.12,152.27,152.83,185900.0,152.4285,152.548,151.7012,152.2591,185900.0
2025-03-17 10:40:00,152.86,153.07,152.64,153.05,50159.0,152.289,152.4982,152.0698,152.4783,50159.0
2025-03-17 10:45:00,153.02,153.1,152.74,152.87,59339.0,152.4484,152.5281,152.1694,152.299,59339.0
2025-03-17 10:50:00,152.87,152.87,152.44,152.53,47387.0,152.299,152.299,151.8706,151.9602,47387.0
2025-03-17 10:55:00,152.42,152.94,152.2,152.9,60852.0,151.8506,152.3687,151.6315,152.3288,60852.0
2025-03-17 11:00:00,152.9,153.23,152.42,152.57,57548.0,152.3288,152.6576,151.8506,152.0001,57548.0
2025-03-17 11:05:00,152.5,152.87,152.39,152.78,78537.0,151.9303,152.299,151.8207,152.2093,78537.0
2025-03-17 11:10:00,152.84,153.31,152.71,153.24,64683.0,152.2691,152.7373,152.1395,152.6676,64683.0
2025-03-17 11:15:00,153.19,153.57,153.0,153.53,44012.0,152.6178,152.9963,152.4285,152.9565,44012.0
2025-03-17 11:20:00,153.52,153.86,153.4,153.85,55520.0,152.9465,153.2853,152.827,153.2753,55520.0
2025-03-17 11:25:00,153.83,153.92,153.13,153.18,54317.0,153.2554,153.345,152.558,152.6078,54317.0
2025-03-17 11:30:00,153.19,153.28,152.61,152.85,52347.0,152.6178,152.7074,152.0399,152.279,52347.0
2025-03-17 11:35:00,152.85,153.11,152.63,152.69,61253.0,152.279,152.5381,152.0598,152.1196,61253.0
2025-03-17 11:40:00,152.74,153.13,152.68,152.96,52481.0,152.1694,152.558,152.1097,152.3886,52481.0
2025-03-17 11:45:00,152.91,153.33,152.81,153.33,26864.0,152.3388,152.7572,152.2392,152.7572,26864.0
2025-03-17 11:50:00,153.3,153.55,153.16,153.5,30299.0,152.7273,152.9764,152.5879,152.9266,30299.0
2025-03-17 11:55:00,153.5,153.55,153.31,153.32,27787.0,152.9266,152.9764,152.7373,152.7473,27787.0
2025-03-17 12:00:00,153.32,153.62,153.25,153.59,31204.0,152.7473,153.0461,152.6775,153.0163,31204.0
2025-03-17 12:05:00,153.62,154.3,153.61,154.04,82172.0,153.0461,153.7236,153.0362,153.4646,82172.0
2025-03-17 12:10:00,154.05,154.37,153.98,154.22,83083.0,153.4745,153.7933,153.4048,153.6439,83083.0
2025-03-17 12:15:00,154.2,154.21,153.55,153.63,47908.0,153.624,153.6339,152.9764,153.0561,47908.0
2025-03-17 12:20:00,153.66,153.68,153.3,153.44,48839.0,153.086,153.1059,152.7273,152.8668,48839.0
2025-03-17 12:25:00,153.45,153.5,153.16,153.23,54933.0,152.8768,152.9266,152.5879,152.6576,54933.0
2025-03-17 12:30:00,153.23,153.42,153.1,153.27,21252.0,152.6576,152.8469,152.5281,152.6975,21252.0
2025-03-17 12:35:00,153.3,153.33,153.04,153.07,22506.0,152.7273,152.7572,152.4683,152.4982,22506.0
2025-03-17 12:40:00,153.05,153.05,152.76,152.89,21781.0,152.4783,152.4783,152.1894,152.3189,21781.0
2025-03-17 12:45:00,152.91,153.1,152.7,153.06,35916.0,152.3388,152.5281,152.1296,152.4882,35916.0
2025-03-17 12:50:00,153.09,153.2,152.91,153.09,13863.0,152.5181,152.6277,152.3388,152.5181,13863.0
2025-03-17 12:55:00,153.08,153.45,153.08,153.33,41023.0,152.5082,152.8768,152.5082,152.7572,41023.0
2025-03-17 13:00:00,153.29,153.43,153.08,153.25,50201.0,152.7174,152.8569,152.5082,152.6775,50201.0
2025-03-17 13:05:00,153.34,153.66,153.33,153.52,23888.0,152.7672,153.086,152.7572,152.9465,23888.0
2025-03-17 13:10:00,153.55,153.69,153.44,153.66,16376.0,152.9764,153.1159,152.8668,153.086,16376.0
2025-03-17 13:15:00,153.66,153.79,153.62,153.73,20565.0,153.086,153.2155,153.0461,153.1557,20565.0
2025-03-17 13:20:00,153.75,153.86,153.59,153.81,24146.0,153.1757,153.2853,153.0163,153.2354,24146.0
2025-03-17 13:25:00,153.8,154.01,153.76,153.9,34054.0,153.2255,153.4347,153.1856,153.3251,34054.0
2025-03-17 13:30:00,153.89,154.02,153.71,154.02,21268.0,153.3151,153.4447,153.1358,153.4447,21268.0
2025-03-17 13:35:00,154.01,154.35,153.96,154.28,41234.0,153.4347,153.7734,153.3849,153.7037,41234.0
2025-03-17 13:40:00,154.3,154.4,154.15,154.2,34462.0,153.7236,153.8232,153.5742,153.624,34462.0
2025-03-17 13:45:00,154.22,154.22,153.87,154.14,51283.0,153.6439,153.6439,153.2952,153.5642,51283.0
2025-03-17 13:50:00,154.16,154.23,153.95,153.98,25430.0,153.5841,153.6539,153.3749,153.4048,25430.0
2025-03-17 13:55:00,153.98,153.98,153.72,153.78,41927.0,153.4048,153.4048,153.1458,153.2056,41927.0
2025-03-17 14:00:00,153.76,154.09,153.55,153.74,46721.0,153.1856,153.5144,152.9764,153.1657,46721.0
2025-03-17 14:05:00,153.68,154.01,153.68,153.97,18511.0,153.1059,153.4347,153.1059,153.3948,18511.0
2025-03-17 14:10:00,153.92,154.22,153.81,154.14,24859.0,153.345,153.6439,153.2354,153.5642,24859.0
2025-03-17 14:15:00,154.14,154.72,154.1,154.46,62346.0,153.5642,154.142,153.5244,153.883,62346.0
2025-03-17 14:20:00,154.43,154.6,154.3,154.45,58476.0,153.8531,154.0225,153.7236,153.873,58476.0
2025-03-17 14:25:00,154.53,154.87,154.48,154.62,48753.0,153.9527,154.2915,153.9029,154.0424,48753.0
2025-03-17 14:30:00,154.59,154.75,154.5,154.69,62691.0,154.0125,154.1719,153.9229,154.1122,62691.0
2025-03-17 14:35:00,154.72,154.72,154.29,154.4,42057.0,154.142,154.142,153.7136,153.8232,42057.0
2025-03-17 14:40:00,154.44,154.57,154.24,154.53,33970.0,153.8631,153.9926,153.6638,153.9527,33970.0
2025-03-17 14:45:00,154.52,154.69,154.49,154.58,27364.0,153.9428,154.1122,153.9129,154.0026,27364.0
2025-03-17 14:50:00,154.56,154.78,154.47,154.65,24098.0,153.9826,154.2018,153.893,154.0723,24098.0
2025-03-17 14:55:00,154.67,154.92,154.66,154.86,39353.0,154.0922,154.3413,154.0823,154.2815,39353.0
2025-03-17 15:00:00,154.86,155.13,154.79,155.05,75668.0,154.2815,154.5505,154.2118,154.4708,75668.0
2025-03-17 15:05:00,155.06,155.54,155.05,155.26,93611.0,154.4808,154.959,154.4708,154.68,93611.0
2025-03-17 15:10:00,155.26,155.7,155.25,155.44,112517.0,154.68,155.1184,154.6701,154.8594,112517.0
2025-03-17 15:15:00,155.45,155.46,155.21,155.28,48596.0,154.8693,154.8793,154.6302,154.6999,48596.0
2025-03-17 15:20:00,155.27,155.47,155.23,155.34,59411.0,154.69,154.8892,154.6501,154.7597,59411.0
2025-03-17 15:25:00,155.36,155.52,155.2,155.52,61308.0,154.7796,154.9391,154.6202,154.9391,61308.0
2025-03-17 15:30:00,155.5,155.75,155.31,155.31,80080.0,154.9191,155.1682,154.7298,154.7298,80080.0
2025-03-17 15:35:00,155.28,155.61,155.24,155.5,46224.0,154.6999,155.0287,154.6601,154.9191,46224.0
2025-03-17 15:40:00,155.5,155.56,155.3,155.55,73317.0,154.9191,154.9789,154.7199,154.9689,73317.0
2025-03-17 15:45:00,155.56,155.57,155.11,155.16,123824.0,154.9789,154.9889,154.5306,154.5804,123824.0
2025-03-17 15:50:00,155.12,155.16,154.7,154.72,156617.0,154.5405,154.5804,154.1221,154.142,156617.0
2025-03-17 15:55:00,154.7,154.7,153.93,154.03,465812.0,154.1221,154.1221,153.355,153.4546,465812.0
2025-03-18 09:30:00,151.88,152.42,151.24,152.21,195594.0,151.3126,151.8506,150.675,151.6414,195594.0
2025-03-18 09:35:00,152.21,152.22,151.16,151.85,80941.0,151.6414,151.6514,150.5953,151.2828,80941.0
2025-03-18 09:40:00,151.78,151.86,150.96,151.11,76412.0,151.213,151.2927,150.3961,150.5455,76412.0
2025-03-18 09:45:00,151.17,152.34,150.57,150.6,118657.0,150.6053,151.7709,150.0075,150.0374,118657.0
2025-03-18 09:50:00,150.55,151.19,150.5,150.85,92205.0,149.9876,150.6252,149.9378,150.2865,92205.0
2025-03-18 09:55:00,150.86,150.86,150.15,150.61,48592.0,150.2965,150.2965,149.5891,150.0474,48592.0
2025-03-18 10:00:00,150.61,150.61,150.1,150.37,109747.0,150.0474,150.0474,149.5393,149.8083,109747.0
2025-03-18 10:05:00,150.39,150.97,150.13,150.92,61715.0,149.8282,150.406,149.5692,150.3562,61715.0
2025-03-18 10:10:00,150.95,151.09,150.48,150.48,72517.0,150.3861,150.5256,149.9179,149.9179,72517.0
2025-03-18 10:15:00,150.6,150.76,150.3,150.46,56760.0,150.0374,150.1968,149.7386,149.898,56760.0
2025-03-18 10:20:00,150.47,151.03,150.43,150.98,60712.0,149.9079,150.4658,149.8681,150.416,60712.0
2025-03-18 10:25:00,151.0,151.28,150.89,151.01,29348.0,150.4359,150.7149,150.3263,150.4459,29348.0
2025-03-18 10:30:00,151.0,151.05,150.77,151.01,45505.0,150.4359,150.4857,150.2068,150.4459,45505.0
2025-03-18 10:35:00,150.94,150.94,150.66,150.69,60905.0,150.3762,150.3762,150.0972,150.1271,60905.0
2025-03-18 10:40:00,150.69,150.79,150.18,150.29,75908.0,150.1271,150.2267,149.619,149.7286,75908.0
2025-03-18 10:45:00,150.27,150.3,149.95,150.01,80230.0,149.7087,149.7386,149.3899,149.4496,80230.0
2025-03-18 10:50:00,150.01,150.2,149.9,150.0,31461.0,149.4496,149.6389,149.34,149.4397,31461.0
2025-03-18 10:55:00,149.99,150.33,149.5,149.59,47441.0,149.4297,149.7684,148.9415,149.0312,47441.0
2025-03-18 11:00:00,149.58,149.59,148.87,149.29,62401.0,149.0212,149.0312,148.3139,148.7323,62401.0
2025-03-18 11:05:00,149.22,149.37,148.93,149.24,51315.0,148.6626,148.812,148.3737,148.6825,51315.0
2025-03-18 11:10:00,149.25,149.51,149.2,149.42,35003.0,148.6925,148.9515,148.6427,148.8618,35003.0
2025-03-18 11:15:00,149.37,149.48,149.05,149.4,29624.0,148.812,148.9216,148.4932,148.8419,29624.0
2025-03-18 11:20:00,149.4,149.54,149.28,149.51,36910.0,148.8419,148.9814,148.7224,148.9515,36910.0
2025-03-18 11:25:00,149.56,149.75,149.42,149.42,34516.0,149.0013,149.1906,148.8618,148.8618,34516.0
2025-03-18 11:30:00,149.4,149.84,149.36,149.63,39420.0,148.8419,149.2803,148.8021,149.0711,39420.0
2025-03-18 11:35:00,149.6,149.66,149.35,149.46,78196.0,149.0412,149.1009,148.7921,148.9017,78196.0
2025-03-18 11:40:00,149.49,149.51,149.11,149.2,76124.0,148.9316,148.9515,148.553,148.6427,76124.0
2025-03-18 11:45:00,149.19,149.32,148.66,148.72,50444.0,148.6327,148.7622,148.1047,148.1645,50444.0
2025-03-18 11:50:00,148.72,148.92,148.63,148.82,26690.0,148.1645,148.3637,148.0748,148.2641,26690.0
2025-03-18 11:55:00,148.81,149.45,148.65,149.11,169736.0,148.2541,148.8917,148.0947,148.553,169736.0
2025-03-18 12:00:00,149.06,149.69,148.8,149.58,83193.0,148.5032,149.1308,148.2442,149.0212,83193.0
2025-03-18 12:05:00,149.52,149.62,149.1,149.22,55721.0,148.9615,149.0611,148.543,148.6626,55721.0
2025-03-18 12:10:00,149.24,150.1,149.24,150.05,53148.0,148.6825,149.5393,148.6825,149.4895,53148.0
2025-03-18 12:15:00,150.05,150.17,149.75,149.77,65001.0,149.4895,149.609,149.1906,149.2105,65001.0
2025-03-18 12:20:00,149.79,150.41,149.74,150.22,42956.0,149.2305,149.8481,149.1806,149.6588,42956.0
2025-03-18 12:25:00,150.22,150.8,150.22,150.74,33318.0,149.6588,150.2367,149.6588,150.1769,33318.0
2025-03-18 12:30:00,150.74,150.87,150.49,150.73,34031.0,150.1769,150.3064,149.9278,150.1669,34031.0
2025-03-18 12:35:00,150.75,151.16,150.75,151.11,64741.0,150.1869,150.5953,150.1869,150.5455,64741.0
2025-03-18 12:40:00,151.11,151.15,150.62,150.75,53157.0,150.5455,150.5854,150.0574,150.1869,53157.0
2025-03-18 12:45:00,150.75,150.81,150.28,150.37,36598.0,150.1869,150.2466,149.7186,149.8083,36598.0
2025-03-18 12:50:00,150.4,150.62,150.29,150.62,27816.0,149.8382,150.0574,149.7286,150.0574,27816.0
2025-03-18 12:55:00,150.58,151.07,150.46,150.91,45746.0,150.0175,150.5057,149.898,150.3463,45746.0
2025-03-18 13:00:00,150.89,150.95,150.66,150.72,20181.0,150.3263,150.3861,150.0972,150.157,20181.0
2025-03-18 13:05:00,150.75,150.76,150.16,150.55,35828.0,150.1869,150.1968,149.5991,149.9876,35828.0
2025-03-18 13:10:00,150.52,151.13,150.47,150.98,27192.0,149.9577,150.5655,149.9079,150.416,27192.0
2025-03-18 13:15:00,150.93,151.06,150.46,150.79,37331.0,150.3662,150.4957,149.898,150.2267,37331.0
2025-03-18 13:20:00,150.74,150.98,150.62,150.95,35886.0,150.1769,150.416,150.0574,150.3861,35886.0
2025-03-18 13:25:00,151.04,151.15,150.73,150.81,29117.0,150.4758,150.5854,150.1669,150.2466,29117.0
2025-03-18 13:30:00,150.8,150.87,150.53,150.85,70144.0,150.2367,150.3064,149.9677,150.2865,70144.0
2025-03-18 13:35:00,150.82,151.1,150.71,150.92,62797.0,150.2566,150.5356,150.147,150.3562,62797.0
2025-03-18 13:40:00,150.92,150.97,150.71,150.71,23071.0,150.3562,150.406,150.147,150.147,23071.0
2025-03-18 13:45:00,150.73,150.86,150.55,150.66,20602.0,150.1669,150.2965,149.9876,150.0972,20602.0
2025-03-18 13:50:00,150.68,150.91,150.65,150.81,19088.0,150.1171,150.3463,150.0872,150.2466,19088.0
2025-03-18 13:55:00,150.8,150.8,150.54,150.68,14302.0,150.2367,150.2367,149.9777,150.1171,14302.0
2025-03-18 14:00:00,150.64,150.75,150.38,150.4,23161.0,150.0773,150.1869,149.8183,149.8382,23161.0
2025-03-18 14:05:00,150.43,150.44,150.1,150.16,31432.0,149.8681,149.878,149.5393,149.5991,31432.0
2025-03-18 14:10:00,150.14,150.17,149.83,149.92,40041.0,149.5791,149.609,149.2703,149.36,40041.0
2025-03-18 14:15:00,149.89,150.12,149.88,150.08,46327.0,149.3301,149.5592,149.3201,149.5194,46327.0
2025-03-18 14:20:00,150.08,150.17,149.74,149.75,79890.0,149.5194,149.609,149.1806,149.1906,79890.0
2025-03-18 14:25:00,149.74,150.12,149.63,149.71,95401.0,149.1806,149.5592,149.0711,149.1508,95401.0
2025-03-18 14:30:00,149.76,149.87,149.56,149.87,44063.0,149.2006,149.3102,149.0013,149.3102,44063.0
2025-03-18 14:35:00,149.88,150.07,149.88,150.03,22570.0,149.3201,149.5094,149.3201,149.4696,22570.0
2025-03-18 14:40:00,149.99,150.0,149.67,149.78,35972.0,149.4297,149.4397,149.1109,149.2205,35972.0
2025-03-18 14:45:00,149.81,150.33,149.81,150.22,26652.0,149.2504,149.7684,149.2504,149.6588,26652.0
2025-03-18 14:50:00,150.25,150.5,150.09,150.18,31222.0,149.6887,149.9378,149.5293,149.619,31222.0
2025-03-18 14:55:00,150.16,150.34,150.0,150.14,25309.0,149.5991,149.7784,149.4397,149.5791,25309.0
2025-03-18 15:00:00,150.14,150.35,149.98,150.22,36528.0,149.5791,149.7884,149.4197,149.6588,36528.0
2025-03-18 15:05:00,150.19,150.23,149.9,150.13,29630.0,149.629,149.6688,149.34,149.5692,29630.0
2025-03-18 15:10:00,150.11,150.34,150.0,150.32,23767.0,149.5493,149.7784,149.4397,149.7585,23767.0
2025-03-18 15:15:00,150.35,150.38,150.17,150.33,31503.0,149.7884,149.8183,149.609,149.7684,31503.0
2025-03-18 15:20:00,150.31,150.44,150.06,150.2,48635.0,149.7485,149.878,149.4994,149.6389,48635.0
2025-03-18 15:25:00,150.2,150.22,149.84,149.98,43738.0,149.6389,149.6588,149.2803,149.4197,43738.0
2025-03-18 15:30:00,150.02,150.33,149.89,150.06,58501.0,149.4596,149.7684,149.3301,149.4994,58501.0
2025-03-18 15:35:00,150.04,150.1,149.7,149.73,45653.0,149.4795,149.5393,149.1408,149.1707,45653.0
2025-03-18 15:40:00,149.75,149.8,149.42,149.48,121054.0,149.1906,149.2404,148.8618,148.9216,121054.0
2025-03-18 15:45:00,149.49,149.61,149.22,149.33,106877.0,148.9316,149.0511,148.6626,148.7722,106877.0
2025-03-18 15:50:00,149.31,149.83,149.31,149.74,145040.0,148.7522,149.2703,148.7522,149.1806,145040.0
2025-03-18 15:55:00,149.78,149.95,149.22,149.47,462138.0,149.2205,149.3899,148.6626,148.9117,462138.0
2025-03-19 09:30:00,150.06,150.64,150.0,150.07,154725.0,149.4994,150.0773,149.4397,149.5094,154725.0
2025-03-19 09:35:00,150.07,150.86,150.05,150.73,51197.0,149.5094,150.2965,149.4895,150.1669,51197.0
2025-03-19 09:40:00,150.64,150.74,150.02,150.27,29030.0,150.0773,150.1769,149.4596,149.7087,29030.0
2025-03-19 09:45:00,150.41,151.3,150.41,151.3,51831.0,149.8481,150.7348,149.8481,150.7348,51831.0
2025-03-19 09:50:00,151.28,151.96,151.25,151.89,64873.0,150.7149,151.3923,150.685,151.3226,64873.0
2025-03-19 09:55:00,151.89,152.05,151.69,151.77,62909.0,151.3226,151.482,151.1234,151.2031,62909.0
2025-03-19 10:00:00,151.79,152.34,151.77,152.28,42242.0,151.223,151.7709,151.2031,151.7112,42242.0
2025-03-19 10:05:00,152.31,153.0,152.26,152.68,69182.0,151.741,152.4285,151.6912,152.1097,69182.0
2025-03-19 10:10:00,152.63,152.74,152.28,152.69,38101.0,152.0598,152.1694,151.7112,152.1196,38101.0
2025-03-19 10:15:00,152.67,152.9,152.53,152.79,47990.0,152.0997,152.3288,151.9602,152.2192,47990.0
2025-03-19 10:20:00,152.77,152.8,152.43,152.56,73950.0,152.1993,152.2292,151.8606,151.9901,73950.0
2025-03-19 10:25:00,152.54,152.63,152.23,152.28,43781.0,151.9702,152.0598,151.6613,151.7112,43781.0
2025-03-19 10:30:00,152.31,152.56,152.14,152.35,38391.0,151.741,151.9901,151.5717,151.7809,38391.0
2025-03-19 10:35:00,152.36,152.64,152.14,152.47,49426.0,151.7909,152.0698,151.5717,151.9004,49426.0
2025-03-19 10:40:00,152.52,152.82,152.39,152.47,20257.0,151.9503,152.2491,151.8207,151.9004,20257.0
2025-03-19 10:45:00,152.42,152.5,152.32,152.42,18523.0,151.8506,151.9303,151.751,151.8506,18523.0
2025-03-19 10:50:00,152.47,152.5,152.23,152.4,33567.0,151.9004,151.9303,151.6613,151.8307,33567.0
2025-03-19 10:55:00,152.37,152.45,152.05,152.05,41172.0,151.8008,151.8805,151.482,151.482,41172.0
2025-03-19 11:00:00,152.05,152.24,152.03,152.14,17721.0,151.482,151.6713,151.4621,151.5717,17721.0
2025-03-19 11:05:00,152.18,152.45,152.14,152.45,24741.0,151.6115,151.8805,151.5717,151.8805,24741.0
2025-03-19 11:10:00,152.5,152.71,152.42,152.43,36631.0,151.9303,152.1395,151.8506,151.8606,36631.0
2025-03-19 11:15:00,152.45,152.5,152.01,152.21,34095.0,151.8805,151.9303,151.4422,151.6414,34095.0
2025-03-19 11:20:00,152.13,152.52,152.13,152.39,33486.0,151.5617,151.9503,151.5617,151.8207,33486.0
2025-03-19 11:25:00,152.31,152.51,152.19,152.27,37911.0,151.741,151.9403,151.6215,151.7012,37911.0
2025-03-19 11:30:00,152.27,152.3,152.08,152.22,17802.0,151.7012,151.7311,151.5119,151.6514,17802.0
2025-03-19 11:35:00,152.27,152.33,152.09,152.32,33883.0,151.7012,151.761,151.5219,151.751,33883.0
2025-03-19 11:40:00,152.32,152.56,152.28,152.51,27456.0,151.751,151.9901,151.7112,151.9403,27456.0
2025-03-19 11:45:00,152.54,152.54,152.32,152.36,39814.0,151.9702,151.9702,151.751,151.7909,39814.0
2025-03-19 11:50:00,152.34,152.77,152.34,152.63,51081.0,151.7709,152.1993,151.7709,152.0598,51081.0
2025-03-19 11:55:00,152.67,152.78,152.49,152.64,31853.0,152.0997,152.2093,151.9204,152.0698,31853.0
2025-03-19 12:00:00,152.64,152.85,152.57,152.66,23423.0,152.0698,152.279,152.0001,152.0897,23423.0
2025-03-19 12:05:00,152.66,153.05,152.65,153.02,50528.0,152.0897,152.4783,152.0798,152.4484,50528.0
2025-03-19 12:10:00,152.97,152.99,152.77,152.81,32469.0,152.3986,152.4185,152.1993,152.2392,32469.0
2025-03-19 12:15:00,152.81,152.88,152.6,152.72,52855.0,152.2392,152.3089,152.03,152.1495,52855.0
2025-03-19 12:20:00,152.68,153.02,152.55,152.81,67309.0,152.1097,152.4484,151.9801,152.2392,67309.0
2025-03-19 12:25:00,152.81,152.81,152.49,152.54,41512.0,152.2392,152.2392,151.9204,151.9702,41512.0
2025-03-19 12:30:00,152.54,152.67,152.3,152.44,31438.0,151.9702,152.0997,151.7311,151.8706,31438.0
2025-03-19 12:35:00,152.43,152.58,152.33,152.34,19020.0,151.8606,152.01,151.761,151.7709,19020.0
2025-03-19 12:40:00,152.33,152.5,152.27,152.47,24929.0,151.761,151.9303,151.7012,151.9004,24929.0
2025-03-19 12:45:00,152.47,152.48,152.24,152.25,35677.0,151.9004,151.9104,151.6713,151.6813,35677.0
2025-03-19 12:50:00,152.26,152.35,152.1,152.33,25301.0,151.6912,151.7809,151.5318,151.761,25301.0
2025-03-19 12:55:00,152.32,152.33,152.03,152.19,33200.0,151.751,151.761,151.4621,151.6215,33200.0
2025-03-19 13:00:00,152.18,152.28,152.09,152.16,28591.0,151.6115,151.7112,151.5219,151.5916,28591.0
2025-03-19 13:05:00,152.17,152.19,151.93,152.06,30109.0,151.6016,151.6215,151.3625,151.492,30109.0
2025-03-19 13:10:00,152.06,152.19,151.9,152.01,33071.0,151.492,151.6215,151.3326,151.4422,33071.0
2025-03-19 13:15:00,151.98,152.19,151.94,152.09,18221.0,151.4123,151.6215,151.3724,151.5219,18221.0
2025-03-19 13:20:00,152.08,152.26,152.08,152.16,26406.0,151.5119,151.6912,151.5119,151.5916,26406.0
2025-03-19 13:25:00,152.14,152.2,151.95,151.95,37003.0,151.5717,151.6315,151.3824,151.3824,37003.0
2025-03-19 13:30:00,151.98,151.99,151.66,151.83,32504.0,151.4123,151.4222,151.0935,151.2628,32504.0
2025-03-19 13:35:00,151.9,151.95,151.75,151.93,37915.0,151.3326,151.3824,151.1831,151.3625,37915.0
2025-03-19 13:40:00,151.91,152.02,151.58,151.64,23871.0,151.3425,151.4521,151.0138,151.0735,23871.0
2025-03-19 13:45:00,151.65,151.7,151.4,151.51,27573.0,151.0835,151.1333,150.8344,150.944,27573.0
2025-03-19 13:50:00,151.53,151.76,151.53,151.66,15849.0,150.964,151.1931,150.964,151.0935,15849.0
2025-03-19 13:55:00,151.68,151.76,151.52,151.57,26868.0,151.1134,151.1931,150.954,151.0038,26868.0
2025-03-19 14:00:00,151.47,152.38,151.13,152.01,62718.0,150.9042,151.8108,150.5655,151.4422,62718.0
2025-03-19 14:05:00,152.01,152.21,151.6,152.15,31937.0,151.4422,151.6414,151.0337,151.5816,31937.0
2025-03-19 14:10:00,152.15,152.47,152.06,152.16,42406.0,151.5816,151.9004,151.492,151.5916,42406.0
2025-03-19 14:15:00,152.15,152.6,152.14,152.32,37506.0,151.5816,152.03,151.5717,151.751,37506.0
2025-03-19 14:20:00,152.28,152.33,152.06,152.17,46726.0,151.7112,151.761,151.492,151.6016,46726.0
2025-03-19 14:25:00,152.16,152.28,151.93,152.04,33324.0,151.5916,151.7112,151.3625,151.4721,33324.0
2025-03-19 14:30:00,152.04,152.82,152.02,152.39,53142.0,151.4721,152.2491,151.4521,151.8207,53142.0
2025-03-19 14:35:00,152.37,152.56,152.11,152.24,51762.0,151.8008,151.9901,151.5418,151.6713,51762.0
2025-03-19 14:40:00,152.25,152.75,152.09,152.63,42583.0,151.6813,152.1794,151.5219,152.0598,42583.0
2025-03-19 14:45:00,152.66,152.8,152.44,152.6,25936.0,152.0897,152.2292,151.8706,152.03,25936.0
2025-03-19 14:50:00,152.68,153.05,152.59,152.97,24641.0,152.1097,152.4783,152.02,152.3986,24641.0
2025-03-19 14:55:00,152.97,153.31,152.85,153.3,41535.0,152.3986,152.7373,152.279,152.7273,41535.0
2025-03-19 15:00:00,153.3,153.5,153.19,153.42,37616.0,152.7273,152.9266,152.6178,152.8469,37616.0
2025-03-19 15:05:00,153.39,153.92,153.29,153.86,39414.0,152.817,153.345,152.7174,153.2853,39414.0
2025-03-19 15:10:00,153.85,154.07,153.5,153.7,38344.0,153.2753,153.4945,152.9266,153.1258,38344.0
2025-03-19 15:15:00,153.73,153.99,153.42,153.5,77472.0,153.1557,153.4148,152.8469,152.9266,77472.0
2025-03-19 15:20:00,153.46,153.48,152.83,153.03,57346.0,152.8867,152.9067,152.2591,152.4584,57346.0
2025-03-19 15:25:00,153.08,153.12,152.35,152.53,39972.0,152.5082,152.548,151.7809,151.9602,39972.0
2025-03-19 15:30:00,152.47,153.01,152.45,152.71,73076.0,151.9004,152.4384,151.8805,152.1395,73076.0
2025-03-19 15:35:00,152.72,153.09,152.49,152.99,71409.0,152.1495,152.5181,151.9204,152.4185,71409.0
2025-03-19 15:40:00,153.0,153.46,152.95,153.36,39711.0,152.4285,152.8867,152.3787,152.7871,39711.0
2025-03-19 15:45:00,153.31,153.37,152.83,152.91,51026.0,152.7373,152.7971,152.2591,152.3388,51026.0
2025-03-19 15:50:00,152.87,152.95,152.5,152.84,67139.0,152.299,152.3787,151.9303,152.2691,67139.0
2025-03-19 15:55:00,152.79,152.79,152.32,152.48,290661.0,152.2192,152.2192,151.751,151.9104,290661.0
2025-03-20 09:30:00,151.58,151.93,151.21,151.5,145114.0,151.0138,151.3625,150.6452,150.9341,145114.0
2025-03-20 09:35:00,151.54,151.75,150.84,151.61,83763.0,150.9739,151.1831,150.2765,151.0437,83763.0
2025-03-20 09:40:00,151.65,151.67,151.19,151.44,122728.0,151.0835,151.1034,150.6252,150.8743,122728.0
2025-03-20 09:45:00,151.44,152.02,150.82,151.08,77140.0,150.8743,151.4521,150.2566,150.5156,77140.0
2025-03-20 09:50:00,151.08,151.37,150.85,151.06,42868.0,150.5156,150.8046,150.2865,150.4957,42868.0
2025-03-20 09:55:00,150.97,151.25,150.82,151.13,33104.0,150.406,150.685,150.2566,150.5655,33104.0
2025-03-20 10:00:00,151.11,152.12,151.04,152.01,66722.0,150.5455,151.5518,150.4758,151.4422,66722.0
2025-03-20 10:05:00,151.89,152.06,151.62,151.76,38976.0,151.3226,151.492,151.0536,151.1931,38976.0
2025-03-20 10:10:00,151.78,151.94,151.56,151.91,60403.0,151.213,151.3724,150.9938,151.3425,60403.0
2025-03-20 10:15:00,151.96,152.66,151.75,152.43,52425.0,151.3923,152.0897,151.1831,151.8606,52425.0
2025-03-20 10:20:00,152.44,152.98,152.33,152.87,46008.0,151.8706,152.4085,151.761,152.299,46008.0
2025-03-20 10:25:00,152.88,153.23,152.78,152.84,82161.0,152.3089,152.6576,152.2093,152.2691,82161.0
2025-03-20 10:30:00,152.85,153.0,152.7,152.82,76790.0,152.279,152.4285,152.1296,152.2491,76790.0
2025-03-20 10:35:00,152.88,153.36,152.75,153.07,35319.0,152.3089,152.7871,152.1794,152.4982,35319.0
2025-03-20 10:40:00,153.05,153.59,152.96,153.58,32057.0,152.4783,153.0163,152.3886,153.0063,32057.0
2025-03-20 10:45:00,153.59,153.74,153.34,153.4,81505.0,153.0163,153.1657,152.7672,152.827,81505.0
2025-03-20 10:50:00,153.33,153.38,152.97,153.08,41488.0,152.7572,152.807,152.3986,152.5082,41488.0
2025-03-20 10:55:00,153.08,153.18,152.91,153.08,55817.0,152.5082,152.6078,152.3388,152.5082,55817.0
2025-03-20 11:00:00,153.08,153.11,152.77,152.98,46881.0,152.5082,152.5381,152.1993,152.4085,46881.0
2025-03-20 11:05:00,153.0,154.0,152.98,154.0,62880.0,152.4285,153.4247,152.4085,153.4247,62880.0
2025-03-20 11:10:00,153.99,154.04,153.77,153.97,53205.0,153.4148,153.4646,153.1956,153.3948,53205.0
2025-03-20 11:15:00,153.9,154.0,153.71,153.92,49285.0,153.3251,153.4247,153.1358,153.345,49285.0
2025-03-20 11:20:00,153.93,154.1,153.8,154.05,59176.0,153.355,153.5244,153.2255,153.4745,59176.0
2025-03-20 11:25:00,153.99,154.15,153.86,153.89,49685.0,153.4148,153.5742,153.2853,153.3151,49685.0
2025-03-20 11:30:00,153.92,154.02,153.63,153.72,46630.0,153.345,153.4447,153.0561,153.1458,46630.0
2025-03-20 11:35:00,153.69,153.94,153.56,153.72,81736.0,153.1159,153.365,152.9864,153.1458,81736.0
2025-03-20 11:40:00,153.74,154.12,153.73,154.09,29108.0,153.1657,153.5443,153.1557,153.5144,29108.0
2025-03-20 11:45:00,154.08,154.49,154.06,154.27,55062.0,153.5044,153.9129,153.4845,153.6937,55062.0
2025-03-20 11:50:00,154.26,154.32,154.08,154.13,42499.0,153.6838,153.7435,153.5044,153.5542,42499.0
2025-03-20 11:55:00,154.09,154.11,153.69,153.71,43012.0,153.5144,153.5343,153.1159,153.1358,43012.0
2025-03-20 12:00:00,153.67,154.27,153.58,153.99,61158.0,153.096,153.6937,153.0063,153.4148,61158.0
2025-03-20 12:05:00,154.05,154.09,153.72,154.05,27150.0,153.4745,153.5144,153.1458,153.4745,27150.0
2025-03-20 12:10:00,154.05,154.23,153.73,154.19,65743.0,153.4745,153.6539,153.1557,153.614,65743.0
2025-03-20 12:15:00,154.14,154.35,154.03,154.14,52697.0,153.5642,153.7734,153.4546,153.5642,52697.0
2025-03-20 12:20:00,154.14,154.17,153.85,154.05,31940.0,153.5642,153.5941,153.2753,153.4745,31940.0
2025-03-20 12:25:00,154.09,154.15,153.68,153.81,65867.0,153.5144,153.5742,153.1059,153.2354,65867.0
2025-03-20 12:30:00,153.77,153.9,153.55,153.62,38058.0,153.1956,153.3251,152.9764,153.0461,38058.0
2025-03-20 12:35:00,153.65,153.85,153.51,153.77,48300.0,153.076,153.2753,152.9366,153.1956,48300.0
2025-03-20 12:40:00,153.78,153.78,153.43,153.7,28360.0,153.2056,153.2056,152.8569,153.1258,28360.0
2025-03-20 12:45:00,153.62,153.8,153.45,153.52,29276.0,153.0461,153.2255,152.8768,152.9465,29276.0
2025-03-20 12:50:00,153.52,154.03,153.51,154.03,22721.0,152.9465,153.4546,152.9366,153.4546,22721.0
2025-03-20 12:55:00,153.98,154.11,153.74,153.85,25440.0,153.4048,153.5343,153.1657,153.2753,25440.0
2025-03-20 13:00:00,153.89,154.0,153.81,153.96,37545.0,153.3151,153.4247,153.2354,153.3849,37545.0
2025-03-20 13:05:00,153.96,154.28,153.85,154.1,46769.0,153.3849,153.7037,153.2753,153.5244,46769.0
2025-03-20 13:10:00,154.16,154.25,154.04,154.25,31579.0,153.5841,153.6738,153.4646,153.6738,31579.0
2025-03-20 13:15:00,154.25,154.26,153.98,154.02,56082.0,153.6738,153.6838,153.4048,153.4447,56082.0
2025-03-20 13:20:00,154.07,154.08,153.69,153.78,29782.0,153.4945,153.5044,153.1159,153.2056,29782.0
2025-03-20 13:25:00,153.8,153.82,153.32,153.36,32610.0,153.2255,153.2454,152.7473,152.7871,32610.0
2025-03-20 13:30:00,153.36,153.8,153.29,153.58,45871.0,152.7871,153.2255,152.7174,153.0063,45871.0
2025-03-20 13:35:00,153.58,153.73,153.45,153.59,32609.0,153.0063,153.1557,152.8768,153.0163,32609.0
2025-03-20 13:40:00,153.64,153.71,153.06,153.17,64528.0,153.0661,153.1358,152.4882,152.5978,64528.0
2025-03-20 13:45:00,153.17,153.39,152.74,152.93,88591.0,152.5978,152.817,152.1694,152.3587,88591.0
2025-03-20 13:50:00,152.87,152.93,152.58,152.63,136630.0,152.299,152.3587,152.01,152.0598,136630.0
2025-03-20 13:55:00,152.59,152.83,152.45,152.83,95051.0,152.02,152.2591,151.8805,152.2591,95051.0
2025-03-20 14:00:00,152.75,152.95,152.7,152.88,66682.0,152.1794,152.3787,152.1296,152.3089,66682.0
2025-03-20 14:05:00,152.88,153.02,152.83,152.96,31967.0,152.3089,152.4484,152.2591,152.3886,31967.0
2025-03-20 14:10:00,152.98,153.14,152.77,152.83,30497.0,152.4085,152.5679,152.1993,152.2591,30497.0
2025-03-20 14:15:00,152.83,153.01,152.78,152.78,38452.0,152.2591,152.4384,152.2093,152.2093,38452.0
2025-03-20 14:20:00,152.75,152.77,152.19,152.25,47402.0,152.1794,152.1993,151.6215,151.6813,47402.0
2025-03-20 14:25:00,152.25,152.29,151.71,151.81,45219.0,151.6813,151.7211,151.1433,151.2429,45219.0
2025-03-20 14:30:00,151.77,152.04,151.76,151.95,36417.0,151.2031,151.4721,151.1931,151.3824,36417.0
2025-03-20 14:35:00,152.0,152.44,151.99,152.34,37284.0,151.4322,151.8706,151.4222,151.7709,37284.0
2025-03-20 14:40:00,152.33,152.35,151.99,152.05,27787.0,151.761,151.7809,151.4222,151.482,27787.0
2025-03-20 14:45:00,152.08,152.43,152.05,152.43,47471.0,151.5119,151.8606,151.482,151.8606,47471.0
2025-03-20 14:50:00,152.43,152.51,152.3,152.45,23558.0,151.8606,151.9403,151.7311,151.8805,23558.0
2025-03-20 14:55:00,152.45,152.49,151.91,151.97,21408.0,151.8805,151.9204,151.3425,151.4023,21408.0
2025-03-20 15:00:00,151.97,152.43,151.94,152.27,17850.0,151.4023,151.8606,151.3724,151.7012,17850.0
2025-03-20 15:05:00,152.21,152.45,152.21,152.32,31433.0,151.6414,151.8805,151.6414,151.751,31433.0
2025-03-20 15:10:00,152.3,152.69,152.28,152.58,26974.0,151.7311,152.1196,151.7112,152.01,26974.0
2025-03-20 15:15:00,152.56,152.87,152.55,152.67,28853.0,151.9901,152.299,151.9801,152.0997,28853.0
2025-03-20 15:20:00,152.67,152.93,152.53,152.78,54705.0,152.0997,152.3587,151.9602,152.2093,54705.0
2025-03-20 15:25:00,152.78,152.79,152.31,152.38,38201.0,152.2093,152.2192,151.741,151.8108,38201.0
2025-03-20 15:30:00,152.39,152.74,152.38,152.58,40574.0,151.8207,152.1694,151.8108,152.01,40574.0
2025-03-20 15:35:00,152.54,152.83,152.52,152.7,24680.0,151.9702,152.2591,151.9503,152.1296,24680.0
2025-03-20 15:40:00,152.64,152.96,152.64,152.96,30868.0,152.0698,152.3886,152.0698,152.3886,30868.0
2025-03-20 15:45:00,152.96,153.22,152.94,153.15,52752.0,152.3886,152.6476,152.3687,152.5779,52752.0
2025-03-20 15:50:00,153.12,153.35,152.64,152.86,97979.0,152.548,152.7772,152.0698,152.289,97979.0
2025-03-20 15:55:00,152.9,153.12,152.63,152.71,298078.0,152.3288,152.548,152.0598,152.1395,298078.0
2025-03-21 09:30:00,151.65,151.78,151.38,151.59,14766.0,151.0835,151.213,150.8145,151.0237,14766.0
2025-03-21 09:35:00,151.51,151.68,150.11,150.81,1136140.0,150.944,151.1134,149.5493,150.2466,1136140.0
2025-03-21 09:40:00,150.87,151.53,150.69,151.23,51003.0,150.3064,150.964,150.1271,150.6651,51003.0
2025-03-21 09:45:00,151.23,151.41,150.69,151.19,81548.0,150.6651,150.8444,150.1271,150.6252,81548.0
2025-03-21 09:50:00,151.2,151.68,150.86,151.45,33740.0,150.6352,151.1134,150.2965,150.8843,33740.0
2025-03-21 09:55:00,151.45,151.78,151.08,151.35,39844.0,150.8843,151.213,150.5156,150.7846,39844.0
2025-03-21 10:00:00,151.32,151.37,150.94,151.15,48940.0,150.7547,150.8046,150.3762,150.5854,48940.0
2025-03-21 10:05:00,151.18,151.31,150.75,150.85,55534.0,150.6153,150.7448,150.1869,150.2865,55534.0
2025-03-21 10:10:00,150.75,151.02,150.47,150.98,61931.0,150.1869,150.4559,149.9079,150.416,61931.0
2025-03-21 10:15:00,150.94,151.09,150.59,150.83,44232.0,150.3762,150.5256,150.0275,150.2666,44232.0
2025-03-21 10:20:00,150.88,151.23,150.77,151.16,30291.0,150.3164,150.6651,150.2068,150.5953,30291.0
2025-03-21 10:25:00,151.11,151.19,150.9,150.99,32267.0,150.5455,150.6252,150.3363,150.426,32267.0
2025-03-21 10:30:00,150.94,151.45,150.9,151.37,50928.0,150.3762,150.8843,150.3363,150.8046,50928.0
2025-03-21 10:35:00,151.33,151.49,151.2,151.28,18215.0,150.7647,150.9241,150.6352,150.7149,18215.0
2025-03-21 10:40:00,151.2,151.73,151.15,151.69,20574.0,150.6352,151.1632,150.5854,151.1234,20574.0
2025-03-21 10:45:00,151.68,151.78,151.49,151.62,20425.0,151.1134,151.213,150.9241,151.0536,20425.0
2025-03-21 10:50:00,151.66,151.69,151.28,151.47,29100.0,151.0935,151.1234,150.7149,150.9042,29100.0
2025-03-21 10:55:00,151.52,152.16,151.49,151.85,41065.0,150.954,151.5916,150.9241,151.2828,41065.0
2025-03-21 11:00:00,151.86,152.08,151.75,151.81,20905.0,151.2927,151.5119,151.1831,151.2429,20905.0
2025-03-21 11:05:00,151.84,152.07,151.78,151.92,29243.0,151.2728,151.5019,151.213,151.3525,29243.0
2025-03-21 11:10:00,152.0,152.04,151.61,151.62,33759.0,151.4322,151.4721,151.0437,151.0536,33759.0
2025-03-21 11:15:00,151.63,151.91,151.3,151.84,35182.0,151.0636,151.3425,150.7348,151.2728,35182.0
2025-03-21 11:20:00,151.84,151.85,151.55,151.62,25136.0,151.2728,151.2828,150.9839,151.0536,25136.0
2025-03-21 11:25:00,151.68,151.83,151.6,151.72,26551.0,151.1134,151.2628,151.0337,151.1532,26551.0
2025-03-21 11:30:00,151.71,151.98,151.64,151.81,25022.0,151.1433,151.4123,151.0735,151.2429,25022.0
2025-03-21 11:35:00,151.81,152.06,151.14,151.95,743197.0,151.2429,151.492,150.5754,151.3824,743197.0
2025-03-21 11:40:00,151.86,151.97,151.53,151.58,37943.0,151.2927,151.4023,150.964,151.0138,37943.0
2025-03-21 11:45:00,151.64,151.93,151.63,151.78,30532.0,151.0735,151.3625,151.0636,151.213,30532.0
2025-03-21 11:50:00,151.76,152.03,151.62,151.94,39390.0,151.1931,151.4621,151.0536,151.3724,39390.0
2025-03-21 11:55:00,151.86,152.16,151.85,151.92,17605.0,151.2927,151.5916,151.2828,151.3525,17605.0
2025-03-21 12:00:00,151.82,152.02,151.53,151.89,34158.0,151.2529,151.4521,150.964,151.3226,34158.0
2025-03-21 12:05:00,151.82,152.29,151.8,152.29,22704.0,151.2529,151.7211,151.2329,151.7211,22704.0
2025-03-21 12:10:00,152.29,152.71,152.23,152.59,37963.0,151.7211,152.1395,151.6613,152.02,37963.0
2025-03-21 12:15:00,152.55,152.92,152.46,152.78,32208.0,151.9801,152.3488,151.8905,152.2093,32208.0
2025-03-21 12:20:00,152.74,153.31,152.74,153.29,33051.0,152.1694,152.7373,152.1694,152.7174,33051.0
2025-03-21 12:25:00,153.31,153.35,153.09,153.14,50775.0,152.7373,152.7772,152.5181,152.5679,50775.0
2025-03-21 12:30:00,153.18,153.36,152.87,152.91,26941.0,152.6078,152.7871,152.299,152.3388,26941.0
2025-03-21 12:35:00,152.96,153.01,152.78,153.01,29613.0,152.3886,152.4384,152.2093,152.4384,29613.0
2025-03-21 12:40:00,153.03,153.09,152.9,153.0,16105.0,152.4584,152.5181,152.3288,152.4285,16105.0
2025-03-21 12:45:00,153.01,153.45,153.01,153.37,25001.0,152.4384,152.8768,152.4384,152.7971,25001.0
2025-03-21 12:50:00,153.32,153.44,153.16,153.4,10985.0,152.7473,152.8668,152.5879,152.827,10985.0
2025-03-21 12:55:00,153.37,153.74,153.36,153.68,17699.0,152.7971,153.1657,152.7871,153.1059,17699.0
2025-03-21 13:00:00,153.67,153.67,153.33,153.37,18214.0,153.096,153.096,152.7572,152.7971,18214.0
2025-03-21 13:05:00,153.37,153.57,153.29,153.47,15691.0,152.7971,152.9963,152.7174,152.8967,15691.0
2025-03-21 13:10:00,153.56,153.61,152.25,152.84,111899.0,152.9864,153.0362,151.6813,152.2691,111899.0
2025-03-21 13:15:00,152.73,153.35,152.57,153.06,61494.0,152.1595,152.7772,152.0001,152.4882,61494.0
2025-03-21 13:20:00,153.05,153.34,153.0,153.17,22624.0,152.4783,152.7672,152.4285,152.5978,22624.0
2025-03-21 13:25:00,153.26,153.27,152.76,152.91,16347.0,152.6875,152.6975,152.1894,152.3388,16347.0
2025-03-21 13:30:00,152.79,152.97,152.65,152.97,12317.0,152.2192,152.3986,152.0798,152.3986,12317.0
2025-03-21 13:35:00,153.0,153.18,152.91,153.16,12374.0,152.4285,152.6078,152.3388,152.5879,12374.0
2025-03-21 13:40:00,153.13,153.14,152.89,153.03,20010.0,152.558,152.5679,152.3189,152.4584,20010.0
2025-03-21 13:45:00,153.01,153.25,152.98,153.08,19724.0,152.4384,152.6775,152.4085,152.5082,19724.0
2025-03-21 13:50:00,153.16,153.34,153.12,153.18,14914.0,152.5879,152.7672,152.548,152.6078,14914.0
2025-03-21 13:55:00,153.18,153.2,152.99,153.09,15543.0,152.6078,152.6277,152.4185,152.5181,15543.0
2025-03-21 14:00:00,153.08,153.3,153.08,153.25,30523.0,152.5082,152.7273,152.5082,152.6775,30523.0
2025-03-21 14:05:00,153.25,153.25,153.01,153.18,15717.0,152.6775,152.6775,152.4384,152.6078,15717.0
2025-03-21 14:10:00,153.18,153.22,153.04,153.1,25986.0,152.6078,152.6476,152.4683,152.5281,25986.0
2025-03-21 14:15:00,153.1,153.3,153.03,153.28,19472.0,152.5281,152.7273,152.4584,152.7074,19472.0
2025-03-21 14:20:00,153.27,153.27,153.09,153.11,12885.0,152.6975,152.6975,152.5181,152.5381,12885.0
2025-03-21 14:25:00,153.11,153.48,153.07,153.28,44454.0,152.5381,152.9067,152.4982,152.7074,44454.0
2025-03-21 14:30:00,153.32,153.49,153.25,153.46,47431.0,152.7473,152.9166,152.6775,152.8867,47431.0
2025-03-21 14:35:00,153.45,153.76,153.38,153.63,40299.0,152.8768,153.1856,152.807,153.0561,40299.0
2025-03-21 14:40:00,153.61,153.82,153.58,153.68,30907.0,153.0362,153.2454,153.0063,153.1059,30907.0
2025-03-21 14:45:00,153.69,153.75,153.55,153.69,37579.0,153.1159,153.1757,152.9764,153.1159,37579.0
2025-03-21 14:50:00,153.69,153.7,153.44,153.62,26747.0,153.1159,153.1258,152.8668,153.0461,26747.0
2025-03-21 14:55:00,153.64,153.84,153.56,153.63,45859.0,153.0661,153.2653,152.9864,153.0561,45859.0
2025-03-21 15:00:00,153.59,153.59,153.32,153.4,46747.0,153.0163,153.0163,152.7473,152.827,46747.0
2025-03-21 15:05:00,153.4,153.51,153.24,153.31,32901.0,152.827,152.9366,152.6676,152.7373,32901.0
2025-03-21 15:10:00,153.33,153.41,153.19,153.31,44996.0,152.7572,152.8369,152.6178,152.7373,44996.0
2025-03-21 15:15:00,153.24,153.38,153.16,153.29,38707.0,152.6676,152.807,152.5879,152.7174,38707.0
2025-03-21 15:20:00,153.28,153.32,153.05,153.27,38290.0,152.7074,152.7473,152.4783,152.6975,38290.0
2025-03-21 15:25:00,153.28,153.31,153.1,153.21,36954.0,152.7074,152.7373,152.5281,152.6377,36954.0
2025-03-21 15:30:00,153.18,153.34,153.09,153.16,49326.0,152.6078,152.7672,152.5181,152.5879,49326.0
2025-03-21 15:35:00,153.18,153.46,153.07,153.11,45957.0,152.6078,152.8867,152.4982,152.5381,45957.0
2025-03-21 15:40:00,153.13,153.23,152.9,153.14,55498.0,152.558,152.6576,152.3288,152.5679,55498.0
2025-03-21 15:45:00,153.15,153.17,152.89,152.97,93233.0,152.5779,152.5978,152.3189,152.3986,93233.0
2025-03-21 15:50:00,153.01,153.17,152.76,152.94,109852.0,152.4384,152.5978,152.1894,152.3687,109852.0
2025-03-21 15:55:00,153.01,153.13,152.22,152.24,887956.0,152.4384,152.558,151.6514,151.6713,887956.0
2025-03-24 09:30:00,156.34,156.61,155.08,155.32,210393.0,155.756,156.025,154.5007,154.7398,210393.0
2025-03-24 09:35:00,155.3,155.88,155.08,155.84,67760.0,154.7199,155.2977,154.5007,155.2579,67760.0
2025-03-24 09:40:00,155.88,156.1,155.28,155.51,73981.0,155.2977,155.5169,154.6999,154.9291,73981.0
2025-03-24 09:45:00,155.63,155.95,154.9,155.02,82842.0,155.0486,155.3674,154.3214,154.4409,82842.0
2025-03-24 09:50:00,155.0,155.33,154.83,155.16,55669.0,154.421,154.7498,154.2516,154.5804,55669.0
2025-03-24 09:55:00,155.16,155.18,154.54,154.81,94096.0,154.5804,154.6003,153.9627,154.2317,94096.0
2025-03-24 10:00:00,154.81,155.47,154.8,155.29,114742.0,154.2317,154.8892,154.2217,154.7099,114742.0
2025-03-24 10:05:00,155.32,155.4,154.95,155.06,88236.0,154.7398,154.8195,154.3712,154.4808,88236.0
2025-03-24 10:10:00,155.06,155.33,154.78,155.14,68290.0,154.4808,154.7498,154.2018,154.5605,68290.0
2025-03-24 10:15:00,155.15,155.34,154.37,154.71,69803.0,154.5704,154.7597,153.7933,154.1321,69803.0
2025-03-24 10:20:00,154.71,155.39,154.69,155.06,61865.0,154.1321,154.8095,154.1122,154.4808,61865.0
2025-03-24 10:25:00,155.1,155.18,154.83,155.09,30643.0,154.5206,154.6003,154.2516,154.5107,30643.0
2025-03-24 10:30:00,155.09,155.44,154.89,155.02,30534.0,154.5107,154.8594,154.3114,154.4409,30534.0
2025-03-24 10:35:00,155.03,155.23,154.98,155.04,26130.0,154.4509,154.6501,154.4011,154.4608,26130.0
2025-03-24 10:40:00,155.03,155.26,155.0,155.03,45181.0,154.4509,154.68,154.421,154.4509,45181.0
2025-03-24 10:45:00,155.03,155.35,154.94,155.34,47382.0,154.4509,154.7697,154.3612,154.7597,47382.0
2025-03-24 10:50:00,155.39,155.55,155.17,155.2,57658.0,154.8095,154.9689,154.5904,154.6202,57658.0
2025-03-24 10:55:00,155.17,155.17,154.63,154.75,40347.0,154.5904,154.5904,154.0524,154.1719,40347.0
2025-03-24 11:00:00,154.72,154.89,154.03,154.56,59257.0,154.142,154.3114,153.4546,153.9826,59257.0
2025-03-24 11:05:00,154.52,154.64,154.39,154.54,36748.0,153.9428,154.0623,153.8133,153.9627,36748.0
2025-03-24 11:10:00,154.54,154.66,154.47,154.56,38928.0,153.9627,154.0823,153.893,153.9826,38928.0
2025-03-24 11:15:00,154.56,155.0,154.53,154.71,42313.0,153.9826,154.421,153.9527,154.1321,42313.0
2025-03-24 11:20:00,154.7,154.74,154.5,154.55,33386.0,154.1221,154.162,153.9229,153.9727,33386.0
2025-03-24 11:25:00,154.54,154.71,154.45,154.61,35868.0,153.9627,154.1321,153.873,154.0325,35868.0
2025-03-24 11:30:00,154.59,154.73,154.52,154.7,11748.0,154.0125,154.152,153.9428,154.1221,11748.0
2025-03-24 11:35:00,154.73,154.84,154.59,154.62,19824.0,154.152,154.2616,154.0125,154.0424,19824.0
2025-03-24 11:40:00,154.62,154.71,154.5,154.53,20013.0,154.0424,154.1321,153.9229,153.9527,20013.0
2025-03-24 11:45:00,154.54,154.65,154.42,154.5,66259.0,153.9627,154.0723,153.8432,153.9229,66259.0
2025-03-24 11:50:00,154.51,154.81,154.51,154.66,20913.0,153.9328,154.2317,153.9328,154.0823,20913.0
2025-03-24 11:55:00,154.71,154.88,154.7,154.79,17220.0,154.1321,154.3014,154.1221,154.2118,17220.0
2025-03-24 12:00:00,154.81,154.87,154.6,154.76,18073.0,154.2317,154.2915,154.0225,154.1819,18073.0
2025-03-24 12:05:00,154.73,154.94,154.68,154.94,42216.0,154.152,154.3612,154.1022,154.3612,42216.0
2025-03-24 12:10:00,154.93,154.98,154.82,154.83,35067.0,154.3513,154.4011,154.2417,154.2516,35067.0
2025-03-24 12:15:00,154.82,154.9,154.63,154.77,28107.0,154.2417,154.3214,154.0524,154.1919,28107.0
2025-03-24 12:20:00,154.75,154.91,154.73,154.89,20507.0,154.1719,154.3313,154.152,154.3114,20507.0
2025-03-24 12:25:00,154.88,154.89,154.43,154.62,31306.0,154.3014,154.3114,153.8531,154.0424,31306.0
2025-03-24 12:30:00,154.64,154.64,154.34,154.35,66312.0,154.0623,154.0623,153.7635,153.7734,66312.0
2025-03-24 12:35:00,154.4,154.48,154.19,154.27,34474.0,153.8232,153.9029,153.614,153.6937,34474.0
2025-03-24 12:40:00,154.27,154.39,154.06,154.39,45169.0,153.6937,153.8133,153.4845,153.8133,45169.0
2025-03-24 12:45:00,154.33,154.57,154.32,154.53,44271.0,153.7535,153.9926,153.7435,153.9527,44271.0
2025-03-24 12:50:00,154.53,154.59,154.32,154.34,25750.0,153.9527,154.0125,153.7435,153.7635,25750.0
2025-03-24 12:55:00,154.37,154.37,154.2,154.25,11585.0,153.7933,153.7933,153.624,153.6738,11585.0
2025-03-24 13:00:00,154.3,154.37,154.15,154.21,30424.0,153.7236,153.7933,153.5742,153.6339,30424.0
2025-03-24 13:05:00,154.21,154.36,154.17,154.29,16944.0,153.6339,153.7834,153.5941,153.7136,16944.0
2025-03-24 13:10:00,154.28,154.34,154.22,154.31,13135.0,153.7037,153.7635,153.6439,153.7336,13135.0
2025-03-24 13:15:00,154.28,154.44,154.22,154.34,17981.0,153.7037,153.8631,153.6439,153.7635,17981.0
2025-03-24 13:20:00,154.3,154.5,154.23,154.39,32683.0,153.7236,153.9229,153.6539,153.8133,32683.0
2025-03-24 13:25:00,154.4,154.67,154.39,154.65,17451.0,153.8232,154.0922,153.8133,154.0723,17451.0
2025-03-24 13:30:00,154.65,154.76,154.53,154.59,37699.0,154.0723,154.1819,153.9527,154.0125,37699.0
2025-03-24 13:35:00,154.57,154.65,154.4,154.58,36307.0,153.9926,154.0723,153.8232,154.0026,36307.0
2025-03-24 13:40:00,154.56,154.56,154.24,154.24,18942.0,153.9826,153.9826,153.6638,153.6638,18942.0
2025-03-24 13:45:00,154.24,154.5,154.24,154.43,58441.0,153.6638,153.9229,153.6638,153.8531,58441.0
2025-03-24 13:50:00,154.44,154.52,154.24,154.34,22495.0,153.8631,153.9428,153.6638,153.7635,22495.0
2025-03-24 13:55:00,154.31,154.38,154.1,154.38,29831.0,153.7336,153.8033,153.5244,153.8033,29831.0
2025-03-24 14:00:00,154.37,154.39,154.05,154.12,15342.0,153.7933,153.8133,153.4745,153.5443,15342.0
2025-03-24 14:05:00,154.14,154.22,154.12,154.17,15355.0,153.5642,153.6439,153.5443,153.5941,15355.0
2025-03-24 14:10:00,154.15,154.41,154.1,154.38,14168.0,153.5742,153.8332,153.5244,153.8033,14168.0
2025-03-24 14:15:00,154.35,154.41,154.12,154.17,26984.0,153.7734,153.8332,153.5443,153.5941,26984.0
2025-03-24 14:20:00,154.17,154.26,154.06,154.17,52638.0,153.5941,153.6838,153.4845,153.5941,52638.0
2025-03-24 14:25:00,154.14,154.21,154.08,154.16,33775.0,153.5642,153.6339,153.5044,153.5841,33775.0
2025-03-24 14:30:00,154.22,154.23,154.13,154.17,38446.0,153.6439,153.6539,153.5542,153.5941,38446.0
2025-03-24 14:35:00,154.15,154.37,154.04,154.25,31826.0,153.5742,153.7933,153.4646,153.6738,31826.0
2025-03-24 14:40:00,154.27,154.58,154.21,154.48,30484.0,153.6937,154.0026,153.6339,153.9029,30484.0
2025-03-24 14:45:00,154.53,154.67,154.28,154.61,30072.0,153.9527,154.0922,153.7037,154.0325,30072.0
2025-03-24 14:50:00,154.6,154.66,154.55,154.58,23733.0,154.0225,154.0823,153.9727,154.0026,23733.0
2025-03-24 14:55:00,154.58,154.7,154.46,154.66,16543.0,154.0026,154.1221,153.883,154.0823,16543.0
2025-03-24 15:00:00,154.64,154.84,154.64,154.81,22030.0,154.0623,154.2616,154.0623,154.2317,22030.0
2025-03-24 15:05:00,154.82,154.88,154.74,154.79,27107.0,154.2417,154.3014,154.162,154.2118,27107.0
2025-03-24 15:10:00,154.77,154.81,154.69,154.71,27315.0,154.1919,154.2317,154.1122,154.1321,27315.0
2025-03-24 15:15:00,154.71,154.85,154.7,154.8,45352.0,154.1321,154.2716,154.1221,154.2217,45352.0
2025-03-24 15:20:00,154.78,154.84,154.76,154.82,52160.0,154.2018,154.2616,154.1819,154.2417,52160.0
2025-03-24 15:25:00,154.83,154.83,154.73,154.77,28134.0,154.2516,154.2516,154.152,154.1919,28134.0
2025-03-24 15:30:00,154.79,154.81,154.7,154.75,25114.0,154.2118,154.2317,154.1221,154.1719,25114.0
2025-03-24 15:35:00,154.74,155.02,154.72,154.78,44628.0,154.162,154.4409,154.142,154.2018,44628.0
2025-03-24 15:40:00,154.8,155.02,154.74,155.0,35383.0,154.2217,154.4409,154.162,154.421,35383.0
2025-03-24 15:45:00,155.01,155.14,154.96,155.02,66220.0,154.431,154.5605,154.3811,154.4409,66220.0
2025-03-24 15:50:00,155.0,155.12,154.82,155.02,174406.0,154.421,154.5405,154.2417,154.4409,174406.0
2025-03-24 15:55:00,155.05,155.19,154.79,154.83,383458.0,154.4708,154.6103,154.2118,154.2516,383458.0
2025-03-25 09:30:00,154.51,155.6,153.97,153.97,224116.0,153.9328,155.0188,153.3948,153.3948,224116.0
2025-03-25 09:35:00,153.99,154.21,153.17,153.4,133166.0,153.4148,153.6339,152.5978,152.827,133166.0
2025-03-25 09:40:00,153.38,153.73,153.05,153.53,101165.0,152.807,153.1557,152.4783,152.9565,101165.0
2025-03-25 09:45:00,153.53,153.99,153.43,153.72,195087.0,152.9565,153.4148,152.8569,153.1458,195087.0
2025-03-25 09:50:00,153.72,154.83,153.66,154.71,81361.0,153.1458,154.2516,153.086,154.1321,81361.0
2025-03-25 09:55:00,154.67,154.93,154.5,154.53,47866.0,154.0922,154.3513,153.9229,153.9527,47866.0
2025-03-25 10:00:00,154.53,154.62,154.23,154.57,66320.0,153.9527,154.0424,153.6539,153.9926,66320.0
2025-03-25 10:05:00,154.57,154.83,154.53,154.75,63894.0,153.9926,154.2516,153.9527,154.1719,63894.0
2025-03-25 10:10:00,154.7,154.79,154.51,154.54,46143.0,154.1221,154.2118,153.9328,153.9627,46143.0
2025-03-25 10:15:00,154.51,154.87,154.45,154.63,69978.0,153.9328,154.2915,153.873,154.0524,69978.0
2025-03-25 10:20:00,154.6,154.6,154.34,154.39,36075.0,154.0225,154.0225,153.7635,153.8133,36075.0
2025-03-25 10:25:00,154.33,154.41,154.04,154.38,38106.0,153.7535,153.8332,153.4646,153.8033,38106.0
2025-03-25 10:30:00,154.38,154.65,154.32,154.43,49652.0,153.8033,154.0723,153.7435,153.8531,49652.0
2025-03-25 10:35:00,154.4,154.52,154.25,154.34,68764.0,153.8232,153.9428,153.6738,153.7635,68764.0
2025-03-25 10:40:00,154.34,154.4,154.12,154.28,59147.0,153.7635,153.8232,153.5443,153.7037,59147.0
2025-03-25 10:45:00,154.26,154.52,154.22,154.33,41990.0,153.6838,153.9428,153.6439,153.7535,41990.0
2025-03-25 10:50:00,154.31,154.46,154.23,154.31,43763.0,153.7336,153.883,153.6539,153.7336,43763.0
2025-03-25 10:55:00,154.31,154.32,154.03,154.23,61760.0,153.7336,153.7435,153.4546,153.6539,61760.0
2025-03-25 11:00:00,154.2,154.33,154.03,154.05,47128.0,153.624,153.7535,153.4546,153.4745,47128.0
2025-03-25 11:05:00,154.08,154.24,153.97,154.09,50160.0,153.5044,153.6638,153.3948,153.5144,50160.0
2025-03-25 11:10:00,154.09,154.2,153.93,154.03,174955.0,153.5144,153.624,153.355,153.4546,174955.0
2025-03-25 11:15:00,154.09,154.16,153.87,153.92,31556.0,153.5144,153.5841,153.2952,153.345,31556.0
2025-03-25 11:20:00,153.92,153.96,153.7,153.73,22856.0,153.345,153.3849,153.1258,153.1557,22856.0
2025-03-25 11:25:00,153.77,153.86,153.7,153.8,32937.0,153.1956,153.2853,153.1258,153.2255,32937.0
2025-03-25 11:30:00,153.8,154.03,153.72,153.78,56982.0,153.2255,153.4546,153.1458,153.2056,56982.0
2025-03-25 11:35:00,153.78,153.78,153.58,153.72,34848.0,153.2056,153.2056,153.0063,153.1458,34848.0
2025-03-25 11:40:00,153.7,153.81,153.57,153.75,21807.0,153.1258,153.2354,152.9963,153.1757,21807.0
2025-03-25 11:45:00,153.77,154.26,153.77,154.13,72879.0,153.1956,153.6838,153.1956,153.5542,72879.0
2025-03-25 11:50:00,154.14,154.17,154.02,154.12,22786.0,153.5642,153.5941,153.4447,153.5443,22786.0
2025-03-25 11:55:00,154.02,154.11,153.84,153.91,47418.0,153.4447,153.5343,153.2653,153.3351,47418.0
2025-03-25 12:00:00,153.91,154.12,153.78,154.05,68240.0,153.3351,153.5443,153.2056,153.4745,68240.0
2025-03-25 12:05:00,154.03,154.12,153.85,154.1,46759.0,153.4546,153.5443,153.2753,153.5244,46759.0
2025-03-25 12:10:00,154.07,154.26,153.98,154.06,57653.0,153.4945,153.6838,153.4048,153.4845,57653.0
2025-03-25 12:15:00,154.06,154.07,153.86,154.01,34337.0,153.4845,153.4945,153.2853,153.4347,34337.0
2025-03-25 12:20:00,153.97,154.41,153.93,154.35,82886.0,153.3948,153.8332,153.355,153.7734,82886.0
2025-03-25 12:25:00,154.32,154.54,154.13,154.19,93986.0,153.7435,153.9627,153.5542,153.614,93986.0
2025-03-25 12:30:00,154.2,154.23,153.89,153.89,41602.0,153.624,153.6539,153.3151,153.3151,41602.0
2025-03-25 12:35:00,153.89,153.97,153.79,153.9,20897.0,153.3151,153.3948,153.2155,153.3251,20897.0
2025-03-25 12:40:00,153.91,154.1,153.89,154.1,65305.0,153.3351,153.5244,153.3151,153.5244,65305.0
2025-03-25 12:45:00,154.09,154.11,153.93,154.08,34016.0,153.5144,153.5343,153.355,153.5044,34016.0
2025-03-25 12:50:00,154.06,154.12,153.99,154.07,25233.0,153.4845,153.5443,153.4148,153.4945,25233.0
2025-03-25 12:55:00,154.08,154.11,153.82,153.89,37668.0,153.5044,153.5343,153.2454,153.3151,37668.0
2025-03-25 13:00:00,153.9,154.28,153.9,154.24,66763.0,153.3251,153.7037,153.3251,153.6638,66763.0
2025-03-25 13:05:00,154.25,154.36,154.19,154.34,39587.0,153.6738,153.7834,153.614,153.7635,39587.0
2025-03-25 13:10:00,154.33,154.34,154.16,154.16,31035.0,153.7535,153.7635,153.5841,153.5841,31035.0
2025-03-25 13:15:00,154.14,154.22,154.03,154.17,29014.0,153.5642,153.6439,153.4546,153.5941,29014.0
2025-03-25 13:20:00,154.18,154.21,153.91,153.94,22914.0,153.6041,153.6339,153.3351,153.365,22914.0
2025-03-25 13:25:00,153.94,153.99,153.75,153.85,36597.0,153.365,153.4148,153.1757,153.2753,36597.0
2025-03-25 13:30:00,153.84,154.02,153.76,153.92,35222.0,153.2653,153.4447,153.1856,153.345,35222.0
2025-03-25 13:35:00,153.92,153.96,153.78,153.82,21340.0,153.345,153.3849,153.2056,153.2454,21340.0
2025-03-25 13:40:00,153.79,153.87,153.57,153.68,63986.0,153.2155,153.2952,152.9963,153.1059,63986.0
2025-03-25 13:45:00,153.67,153.69,153.38,153.39,40968.0,153.096,153.1159,152.807,152.817,40968.0
2025-03-25 13:50:00,153.37,153.41,153.32,153.37,33169.0,152.7971,152.8369,152.7473,152.7971,33169.0
2025-03-25 13:55:00,153.36,153.59,153.35,153.5,19784.0,152.7871,153.0163,152.7772,152.9266,19784.0
2025-03-25 14:00:00,153.48,153.51,153.26,153.28,24074.0,152.9067,152.9366,152.6875,152.7074,24074.0
2025-03-25 14:05:00,153.29,153.35,153.11,153.31,48806.0,152.7174,152.7772,152.5381,152.7373,48806.0
2025-03-25 14:10:00,153.31,153.42,153.31,153.42,27889.0,152.7373,152.8469,152.7373,152.8469,27889.0
2025-03-25 14:15:00,153.4,153.58,153.38,153.51,25714.0,152.827,153.0063,152.807,152.9366,25714.0
2025-03-25 14:20:00,153.52,153.65,153.51,153.61,28142.0,152.9465,153.076,152.9366,153.0362,28142.0
2025-03-25 14:25:00,153.61,153.61,153.4,153.5,26694.0,153.0362,153.0362,152.827,152.9266,26694.0
2025-03-25 14:30:00,153.54,153.59,153.34,153.46,23862.0,152.9664,153.0163,152.7672,152.8867,23862.0
2025-03-25 14:35:00,153.46,153.47,153.33,153.33,18782.0,152.8867,152.8967,152.7572,152.7572,18782.0
2025-03-25 14:40:00,153.35,153.41,153.24,153.37,18565.0,152.7772,152.8369,152.6676,152.7971,18565.0
2025-03-25 14:45:00,153.36,153.4,153.24,153.25,28023.0,152.7871,152.827,152.6676,152.6775,28023.0
2025-03-25 14:50:00,153.23,153.42,153.18,153.41,22659.0,152.6576,152.8469,152.6078,152.8369,22659.0
2025-03-25 14:55:00,153.4,153.45,153.26,153.26,24316.0,152.827,152.8768,152.6875,152.6875,24316.0
2025-03-25 15:00:00,153.27,153.43,153.26,153.41,38083.0,152.6975,152.8569,152.6875,152.8369,38083.0
2025-03-25 15:05:00,153.42,153.45,153.21,153.25,28171.0,152.8469,152.8768,152.6377,152.6775,28171.0
2025-03-25 15:10:00,153.25,153.36,153.15,153.21,48985.0,152.6775,152.7871,152.5779,152.6377,48985.0
2025-03-25 15:15:00,153.19,153.39,153.15,153.32,74688.0,152.6178,152.817,152.5779,152.7473,74688.0
2025-03-25 15:20:00,153.29,153.37,153.16,153.17,74691.0,152.7174,152.7971,152.5879,152.5978,74691.0
2025-03-25 15:25:00,153.18,153.23,153.09,153.15,43539.0,152.6078,152.6576,152.5181,152.5779,43539.0
2025-03-25 15:30:00,153.19,153.46,153.19,153.31,77215.0,152.6178,152.8867,152.6178,152.7373,77215.0
2025-03-25 15:35:00,153.31,153.47,153.14,153.38,85869.0,152.7373,152.8967,152.5679,152.807,85869.0
2025-03-25 15:40:00,153.38,153.6,153.37,153.6,74188.0,152.807,153.0262,152.7971,153.0262,74188.0
2025-03-25 15:45:00,153.62,153.93,153.59,153.87,114148.0,153.0461,153.355,153.0163,153.2952,114148.0
2025-03-25 15:50:00,153.81,153.81,153.45,153.72,169668.0,153.2354,153.2354,152.8768,153.1458,169668.0
2025-03-25 15:55:00,153.73,154.0,153.54,153.87,425175.0,153.1557,153.4247,152.9664,153.2952,425175.0
2025-03-26 09:30:00,152.89,153.03,152.05,152.26,167350.0,152.3189,152.4584,151.482,151.6912,167350.0
2025-03-26 09:35:00,152.25,152.88,152.25,152.68,114935.0,151.6813,152.3089,151.6813,152.1097,114935.0
2025-03-26 09:40:00,152.69,152.7,152.05,152.36,118820.0,152.1196,152.1296,151.482,151.7909,118820.0
2025-03-26 09:45:00,152.4,152.49,151.84,151.95,110032.0,151.8307,151.9204,151.2728,151.3824,110032.0
2025-03-26 09:50:00,151.97,151.98,151.12,151.15,197552.0,151.4023,151.4123,150.5555,150.5854,197552.0
2025-03-26 09:55:00,151.17,151.41,150.82,150.85,199857.0,150.6053,150.8444,150.2566,150.2865,199857.0
2025-03-26 10:00:00,150.92,151.67,150.88,150.9,113596.0,150.3562,151.1034,150.3164,150.3363,113596.0
2025-03-26 10:05:00,150.92,151.98,150.8,151.56,119424.0,150.3562,151.4123,150.2367,150.9938,119424.0
2025-03-26 10:10:00,151.56,151.69,151.29,151.68,56680.0,150.9938,151.1234,150.7249,151.1134,56680.0
2025-03-26 10:15:00,151.6,151.68,151.02,151.12,53742.0,151.0337,151.1134,150.4559,150.5555,53742.0
2025-03-26 10:20:00,151.05,151.23,150.78,151.07,102858.0,150.4857,150.6651,150.2168,150.5057,102858.0
2025-03-26 10:25:00,151.1,151.27,150.94,151.15,67585.0,150.5356,150.7049,150.3762,150.5854,67585.0
2025-03-26 10:30:00,151.15,151.19,150.9,150.96,82505.0,150.5854,150.6252,150.3363,150.3961,82505.0
2025-03-26 10:35:00,150.95,150.99,150.71,150.71,66249.0,150.3861,150.426,150.147,150.147,66249.0
2025-03-26 10:40:00,150.68,150.88,150.54,150.64,70859.0,150.1171,150.3164,149.9777,150.0773,70859.0
2025-03-26 10:45:00,150.68,150.86,150.44,150.75,46923.0,150.1171,150.2965,149.878,150.1869,46923.0
2025-03-26 10:50:00,150.74,151.61,150.72,151.53,58049.0,150.1769,151.0437,150.157,150.964,58049.0
2025-03-26 10:55:00,151.54,151.64,151.11,151.21,61688.0,150.9739,151.0735,150.5455,150.6452,61688.0
2025-03-26 11:00:00,151.21,151.82,151.18,151.62,49613.0,150.6452,151.2529,150.6153,151.0536,49613.0
2025-03-26 11:05:00,151.59,151.8,151.5,151.64,58028.0,151.0237,151.2329,150.9341,151.0735,58028.0
2025-03-26 11:10:00,151.58,151.65,151.26,151.37,35937.0,151.0138,151.0835,150.695,150.8046,35937.0
2025-03-26 11:15:00,151.37,151.61,151.35,151.56,43975.0,150.8046,151.0437,150.7846,150.9938,43975.0
2025-03-26 11:20:00,151.56,151.56,151.24,151.3,31997.0,150.9938,150.9938,150.675,150.7348,31997.0
2025-03-26 11:25:00,151.26,151.47,151.12,151.3,38366.0,150.695,150.9042,150.5555,150.7348,38366.0
2025-03-26 11:30:00,151.26,151.48,151.05,151.07,37575.0,150.695,150.9141,150.4857,150.5057,37575.0
2025-03-26 11:35:00,151.09,151.13,150.8,150.94,62501.0,150.5256,150.5655,150.2367,150.3762,62501.0
2025-03-26 11:40:00,150.95,151.04,150.6,150.66,43874.0,150.3861,150.4758,150.0374,150.0972,43874.0
2025-03-26 11:45:00,150.68,150.78,150.59,150.74,66372.0,150.1171,150.2168,150.0275,150.1769,66372.0
2025-03-26 11:50:00,150.77,150.81,150.18,150.34,57976.0,150.2068,150.2466,149.619,149.7784,57976.0
2025-03-26 11:55:00,150.39,150.45,150.08,150.33,55022.0,149.8282,149.888,149.5194,149.7684,55022.0
2025-03-26 12:00:00,150.34,150.41,149.85,150.1,99478.0,149.7784,149.8481,149.2902,149.5393,99478.0
2025-03-26 12:05:00,150.1,150.34,149.98,149.99,35444.0,149.5393,149.7784,149.4197,149.4297,35444.0
2025-03-26 12:10:00,149.99,150.14,149.78,149.88,52142.0,149.4297,149.5791,149.2205,149.3201,52142.0
2025-03-26 12:15:00,149.88,149.93,149.52,149.56,42860.0,149.3201,149.3699,148.9615,149.0013,42860.0
2025-03-26 12:20:00,149.55,149.66,149.26,149.27,59022.0,148.9914,149.1009,148.7024,148.7124,59022.0
2025-03-26 12:25:00,149.3,149.49,149.26,149.46,52487.0,148.7423,148.9316,148.7024,148.9017,52487.0
2025-03-26 12:30:00,149.46,149.57,149.03,149.08,75666.0,148.9017,149.0113,148.4733,148.5231,75666.0
2025-03-26 12:35:00,149.1,149.21,148.93,149.03,66760.0,148.543,148.6526,148.3737,148.4733,66760.0
2025-03-26 12:40:00,149.03,149.17,149.03,149.09,49431.0,148.4733,148.6128,148.4733,148.5331,49431.0
2025-03-26 12:45:00,149.08,149.33,149.05,149.19,47499.0,148.5231,148.7722,148.4932,148.6327,47499.0
2025-03-26 12:50:00,149.18,149.21,148.75,148.76,51305.0,148.6227,148.6526,148.1943,148.2043,51305.0
2025-03-26 12:55:00,148.76,148.76,148.5,148.58,76382.0,148.2043,148.2043,147.9453,148.025,76382.0
2025-03-26 13:00:00,148.59,148.85,148.44,148.49,62890.0,148.0349,148.294,147.8855,147.9353,62890.0
2025-03-26 13:05:00,148.49,148.53,148.26,148.28,98608.0,147.9353,147.9752,147.7062,147.7261,98608.0
2025-03-26 13:10:00,148.28,148.37,147.96,148.05,111292.0,147.7261,147.8158,147.4073,147.497,111292.0
2025-03-26 13:15:00,148.05,148.05,147.02,147.03,280587.0,147.497,147.497,146.4708,146.4808,280587.0
2025-03-26 13:20:00,147.03,147.56,146.89,147.45,229062.0,146.4808,147.0088,146.3413,146.8992,229062.0
2025-03-26 13:25:00,147.45,147.45,146.97,147.17,149509.0,146.8992,146.8992,146.421,146.6202,149509.0
2025-03-26 13:30:00,147.17,147.3,146.99,147.02,129310.0,146.6202,146.7498,146.4409,146.4708,129310.0
2025-03-26 13:35:00,147.02,147.2,146.81,147.03,136128.0,146.4708,146.6501,146.2616,146.4808,136128.0
2025-03-26 13:40:00,147.01,147.26,146.99,147.06,179274.0,146.4608,146.7099,146.4409,146.5107,179274.0
2025-03-26 13:45:00,147.04,147.16,146.82,146.86,84249.0,146.4907,146.6103,146.2716,146.3114,84249.0
2025-03-26 13:50:00,146.84,146.9,146.61,146.78,110357.0,146.2915,146.3513,146.0623,146.2317,110357.0
2025-03-26 13:55:00,146.75,146.8,146.56,146.77,119429.0,146.2018,146.2516,146.0125,146.2217,119429.0
2025-03-26 14:00:00,146.78,147.12,146.67,147.03,182021.0,146.2317,146.5704,146.1221,146.4808,182021.0
2025-03-26 14:05:00,146.98,147.55,146.74,147.5,125917.0,146.431,146.9988,146.1918,146.949,125917.0
2025-03-26 14:10:00,147.48,148.08,147.48,147.94,141816.0,146.9291,147.5268,146.9291,147.3874,141816.0
2025-03-26 14:15:00,147.94,148.07,147.87,148.02,108549.0,147.3874,147.5169,147.3176,147.4671,108549.0
2025-03-26 14:20:00,147.99,148.28,147.98,148.03,120884.0,147.4372,147.7261,147.4272,147.477,120884.0
2025-03-26 14:25:00,148.0,148.47,147.94,148.31,90901.0,147.4471,147.9154,147.3874,147.756,90901.0
2025-03-26 14:30:00,148.28,148.49,148.08,148.1,65423.0,147.7261,147.9353,147.5268,147.5468,65423.0
2025-03-26 14:35:00,148.08,148.1,147.79,147.8,82918.0,147.5268,147.5468,147.2379,147.2479,82918.0
2025-03-26 14:40:00,147.81,147.93,147.39,147.54,138108.0,147.2579,147.3774,146.8394,146.9889,138108.0
2025-03-26 14:45:00,147.54,147.65,147.04,147.16,92268.0,146.9889,147.0984,146.4907,146.6103,92268.0
2025-03-26 14:50:00,147.17,147.48,147.16,147.36,72954.0,146.6202,146.9291,146.6103,146.8095,72954.0
2025-03-26 14:55:00,147.35,147.47,147.28,147.36,53061.0,146.7996,146.9191,146.7298,146.8095,53061.0
2025-03-26 15:00:00,147.38,147.85,147.38,147.7,68106.0,146.8295,147.2977,146.8295,147.1483,68106.0
2025-03-26 15:05:00,147.72,147.73,147.28,147.51,113102.0,147.1682,147.1782,146.7298,146.959,113102.0
2025-03-26 15:10:00,147.52,147.57,147.31,147.45,67450.0,146.9689,147.0187,146.7597,146.8992,67450.0
2025-03-26 15:15:00,147.44,147.85,147.4,147.81,90877.0,146.8892,147.2977,146.8494,147.2579,90877.0
2025-03-26 15:20:00,147.81,148.15,147.75,147.97,97482.0,147.2579,147.5966,147.1981,147.4173,97482.0
2025-03-26 15:25:00,147.97,148.21,147.76,147.78,86370.0,147.4173,147.6564,147.208,147.228,86370.0
2025-03-26 15:30:00,147.8,148.14,147.79,148.11,134672.0,147.2479,147.5866,147.2379,147.5567,134672.0
2025-03-26 15:35:00,148.1,148.19,147.84,147.98,82207.0,147.5468,147.6364,147.2877,147.4272,82207.0
2025-03-26 15:40:00,147.98,148.06,147.8,147.88,117509.0,147.4272,147.5069,147.2479,147.3276,117509.0
2025-03-26 15:45:00,147.89,147.92,147.66,147.74,126438.0,147.3376,147.3674,147.1084,147.1881,126438.0
2025-03-26 15:50:00,147.72,147.96,147.58,147.92,209433.0,147.1682,147.4073,147.0287,147.3674,209433.0
2025-03-26 15:55:00,147.92,147.92,147.62,147.78,611280.0,147.3674,147.3674,147.0686,147.228,611280.0
2025-03-27 09:30:00,145.85,146.59,145.08,146.4,272757.0,145.3052,146.0424,144.5381,145.8531,272757.0
2025-03-27 09:35:00,146.4,146.68,145.5,145.51,121451.0,145.8531,146.1321,144.9565,144.9664,121451.0
2025-03-27 09:40:00,145.61,145.91,145.45,145.81,148751.0,145.0661,145.3649,144.9067,145.2653,148751.0
2025-03-27 09:45:00,145.81,146.29,145.72,146.2,85495.0,145.2653,145.7435,145.1757,145.6539,85495.0
2025-03-27 09:50:00,146.19,146.81,146.08,146.34,209961.0,145.6439,146.2616,145.5343,145.7933,209961.0
2025-03-27 09:55:00,146.37,146.92,146.36,146.69,184353.0,145.8232,146.3712,145.8133,146.142,184353.0
2025-03-27 10:00:00,146.58,147.04,146.26,146.36,130679.0,146.0324,146.4907,145.7136,145.8133,130679.0
2025-03-27 10:05:00,146.34,146.47,146.01,146.22,156660.0,145.7933,145.9229,145.4646,145.6738,156660.0
2025-03-27 10:10:00,146.2,146.38,145.77,146.16,147748.0,145.6539,145.8332,145.2255,145.614,147748.0
2025-03-27 10:15:00,146.22,146.22,145.8,145.92,108887.0,145.6738,145.6738,145.2554,145.3749,108887.0
2025-03-27 10:20:00,145.92,146.09,145.64,145.92,99837.0,145.3749,145.5443,145.096,145.3749,99837.0
2025-03-27 10:25:00,145.92,146.2,145.85,146.15,47770.0,145.3749,145.6539,145.3052,145.6041,47770.0
2025-03-27 10:30:00,146.14,146.26,146.05,146.24,86202.0,145.5941,145.7136,145.5044,145.6937,86202.0
2025-03-27 10:35:00,146.24,146.46,146.1,146.34,138841.0,145.6937,145.9129,145.5542,145.7933,138841.0
2025-03-27 10:40:00,146.36,146.68,146.21,146.47,68390.0,145.8133,146.1321,145.6638,145.9229,68390.0
2025-03-27 10:45:00,146.44,146.63,146.31,146.42,64216.0,145.893,146.0823,145.7635,145.873,64216.0
2025-03-27 10:50:00,146.39,146.67,146.14,146.61,34266.0,145.8432,146.1221,145.5941,146.0623,34266.0
2025-03-27 10:55:00,146.61,146.86,146.43,146.82,86583.0,146.0623,146.3114,145.883,146.2716,86583.0
2025-03-27 11:00:00,146.86,146.91,146.48,146.66,80809.0,146.3114,146.3612,145.9328,146.1121,80809.0
2025-03-27 11:05:00,146.64,146.67,146.23,146.24,43270.0,146.0922,146.1221,145.6838,145.6937,43270.0
2025-03-27 11:10:00,146.27,146.51,146.13,146.23,40391.0,145.7236,145.9627,145.5841,145.6838,40391.0
2025-03-27 11:15:00,146.28,146.28,145.89,145.94,61498.0,145.7336,145.7336,145.345,145.3948,61498.0
2025-03-27 11:20:00,145.94,146.22,145.79,146.02,53263.0,145.3948,145.6738,145.2454,145.4745,53263.0
2025-03-27 11:25:00,146.06,146.44,146.03,146.39,64114.0,145.5144,145.893,145.4845,145.8432,64114.0
2025-03-27 11:30:00,146.35,146.4,145.93,145.93,39730.0,145.8033,145.8531,145.3849,145.3849,39730.0
2025-03-27 11:35:00,145.97,146.1,145.67,145.76,43144.0,145.4247,145.5542,145.1258,145.2155,43144.0
2025-03-27 11:40:00,145.73,145.8,145.55,145.66,44856.0,145.1856,145.2554,145.0063,145.1159,44856.0
2025-03-27 11:45:00,145.65,145.65,145.31,145.42,64164.0,145.1059,145.1059,144.7672,144.8768,64164.0
2025-03-27 11:50:00,145.42,145.64,145.3,145.62,55899.0,144.8768,145.096,144.7572,145.076,55899.0
2025-03-27 11:55:00,145.62,145.8,145.6,145.74,68848.0,145.076,145.2554,145.0561,145.1956,68848.0
2025-03-27 12:00:00,145.75,145.95,145.7,145.77,40494.0,145.2055,145.4048,145.1557,145.2255,40494.0
2025-03-27 12:05:00,145.77,146.25,145.75,146.22,34840.0,145.2255,145.7037,145.2055,145.6738,34840.0
2025-03-27 12:10:00,146.22,146.26,145.93,146.1,36630.0,145.6738,145.7136,145.3849,145.5542,36630.0
2025-03-27 12:15:00,146.15,146.31,145.97,145.97,61870.0,145.6041,145.7635,145.4247,145.4247,61870.0
2025-03-27 12:20:00,146.0,146.11,145.88,146.01,34706.0,145.4546,145.5642,145.3351,145.4646,34706.0
2025-03-27 12:25:00,145.99,145.99,145.7,145.75,67522.0,145.4447,145.4447,145.1557,145.2055,67522.0
2025-03-27 12:30:00,145.74,145.99,145.71,145.88,35374.0,145.1956,145.4447,145.1657,145.3351,35374.0
2025-03-27 12:35:00,145.89,145.95,145.69,145.83,36661.0,145.345,145.4048,145.1458,145.2852,36661.0
2025-03-27 12:40:00,145.82,145.91,145.74,145.79,54230.0,145.2753,145.3649,145.1956,145.2454,54230.0
2025-03-27 12:45:00,145.76,145.86,145.55,145.56,61645.0,145.2155,145.3151,145.0063,145.0163,61645.0
2025-03-27 12:50:00,145.56,145.61,145.28,145.31,55802.0,145.0163,145.0661,144.7373,144.7672,55802.0
2025-03-27 12:55:00,145.29,145.32,144.92,145.05,74169.0,144.7473,144.7772,144.3786,144.5082,74169.0
2025-03-27 13:00:00,145.08,145.5,145.03,145.4,54963.0,144.5381,144.9565,144.4882,144.8569,54963.0
2025-03-27 13:05:00,145.39,145.53,145.29,145.46,47149.0,144.8469,144.9864,144.7473,144.9166,47149.0
2025-03-27 13:10:00,145.45,145.66,145.38,145.64,29524.0,144.9067,145.1159,144.8369,145.096,29524.0
2025-03-27 13:15:00,145.66,145.7,145.5,145.5,43095.0,145.1159,145.1557,144.9565,144.9565,43095.0
2025-03-27 13:20:00,145.51,145.6,145.29,145.47,35256.0,144.9664,145.0561,144.7473,144.9266,35256.0
2025-03-27 13:25:00,145.42,145.46,145.15,145.18,27671.0,144.8768,144.9166,144.6078,144.6377,27671.0
2025-03-27 13:30:00,145.18,145.3,145.12,145.21,25051.0,144.6377,144.7572,144.5779,144.6676,25051.0
2025-03-27 13:35:00,145.21,145.23,144.95,145.15,34813.0,144.6676,144.6875,144.4085,144.6078,34813.0
2025-03-27 13:40:00,145.12,145.28,145.12,145.28,32303.0,144.5779,144.7373,144.5779,144.7373,32303.0
2025-03-27 13:45:00,145.28,145.37,145.23,145.36,37038.0,144.7373,144.827,144.6875,144.817,37038.0
2025-03-27 13:50:00,145.41,145.54,145.14,145.27,26368.0,144.8668,144.9963,144.5978,144.7273,26368.0
2025-03-27 13:55:00,145.26,145.36,145.22,145.24,30505.0,144.7174,144.817,144.6775,144.6975,30505.0
2025-03-27 14:00:00,145.24,145.45,145.19,145.44,41655.0,144.6975,144.9067,144.6476,144.8967,41655.0
2025-03-27 14:05:00,145.46,145.69,145.45,145.59,46315.0,144.9166,145.1458,144.9067,145.0461,46315.0
2025-03-27 14:10:00,145.62,145.84,145.55,145.81,31109.0,145.076,145.2952,145.0063,145.2653,31109.0
2025-03-27 14:15:00,145.81,145.95,145.74,145.88,69935.0,145.2653,145.4048,145.1956,145.3351,69935.0
2025-03-27 14:20:00,145.89,145.98,145.74,145.81,47568.0,145.345,145.4347,145.1956,145.2653,47568.0
2025-03-27 14:25:00,145.77,146.09,145.71,145.86,58979.0,145.2255,145.5443,145.1657,145.3151,58979.0
2025-03-27 14:30:00,145.86,146.02,145.76,146.01,43962.0,145.3151,145.4745,145.2155,145.4646,43962.0
2025-03-27 14:35:00,146.02,146.24,145.99,146.15,40515.0,145.4745,145.6937,145.4447,145.6041,40515.0
2025-03-27 14:40:00,146.17,146.34,146.11,146.2,25305.0,145.624,145.7933,145.5642,145.6539,25305.0
2025-03-27 14:45:00,146.2,146.35,146.16,146.35,34532.0,145.6539,145.8033,145.614,145.8033,34532.0
2025-03-27 14:50:00,146.34,146.49,146.29,146.4,29601.0,145.7933,145.9428,145.7435,145.8531,29601.0
2025-03-27 14:55:00,146.4,146.4,145.97,146.02,32928.0,145.8531,145.8531,145.4247,145.4745,32928.0
2025-03-27 15:00:00,145.99,146.15,145.94,146.06,30830.0,145.4447,145.6041,145.3948,145.5144,30830.0
2025-03-27 15:05:00,146.01,146.18,145.87,146.1,36065.0,145.4646,145.6339,145.3251,145.5542,36065.0
2025-03-27 15:10:00,146.08,146.37,146.01,146.37,47287.0,145.5343,145.8232,145.4646,145.8232,47287.0
2025-03-27 15:15:00,146.34,146.4,146.2,146.25,52213.0,145.7933,145.8531,145.6539,145.7037,52213.0
2025-03-27 15:20:00,146.26,146.52,146.21,146.33,51354.0,145.7136,145.9727,145.6638,145.7834,51354.0
2025-03-27 15:25:00,146.33,146.43,146.21,146.32,37465.0,145.7834,145.883,145.6638,145.7734,37465.0
2025-03-27 15:30:00,146.32,146.32,146.04,146.17,54254.0,145.7734,145.7734,145.4945,145.624,54254.0
2025-03-27 15:35:00,146.19,146.21,145.93,145.96,39881.0,145.6439,145.6638,145.3849,145.4148,39881.0
2025-03-27 15:40:00,145.97,146.18,145.89,146.05,57463.0,145.4247,145.6339,145.345,145.5044,57463.0
2025-03-27 15:45:00,146.01,146.34,145.98,146.34,59707.0,145.4646,145.7933,145.4347,145.7933,59707.0
2025-03-27 15:50:00,146.32,146.36,145.64,145.81,194197.0,145.7734,145.8133,145.096,145.2653,194197.0
2025-03-27 15:55:00,145.81,146.03,145.69,145.75,481897.0,145.2653,145.4845,145.1458,145.2055,481897.0
2025-03-28 09:30:00,143.78,145.07,143.5,144.98,219629.0,143.2429,144.5281,142.964,144.4384,219629.0
2025-03-28 09:35:00,145.14,145.65,144.71,144.71,126423.0,144.5978,145.1059,144.1694,144.1694,126423.0
2025-03-28 09:40:00,144.72,144.91,144.25,144.28,109333.0,144.1794,144.3687,143.7112,143.741,109333.0
2025-03-28 09:45:00,144.29,144.44,144.01,144.16,83041.0,143.751,143.9004,143.472,143.6215,83041.0
2025-03-28 09:50:00,144.15,144.39,143.02,143.03,131899.0,143.6115,143.8506,142.4857,142.4957,131899.0
2025-03-28 09:55:00,143.12,143.27,142.82,142.83,102420.0,142.5854,142.7348,142.2865,142.2965,102420.0
2025-03-28 10:00:00,142.85,143.38,142.63,143.0,141560.0,142.3164,142.8444,142.0972,142.4658,141560.0
2025-03-28 10:05:00,143.0,143.11,142.14,142.59,130835.0,142.4658,142.5754,141.609,142.0574,130835.0
2025-03-28 10:10:00,142.53,142.6,141.81,141.96,101820.0,141.9976,142.0673,141.2803,141.4297,101820.0
2025-03-28 10:15:00,141.96,142.16,141.78,141.83,84110.0,141.4297,141.629,141.2504,141.3002,84110.0
2025-03-28 10:20:00,141.86,142.28,141.76,142.21,114723.0,141.3301,141.7485,141.2305,141.6788,114723.0
2025-03-28 10:25:00,142.2,142.32,141.5,141.56,130992.0,141.6688,141.7884,140.9714,141.0312,130992.0
2025-03-28 10:30:00,141.55,141.9,141.26,141.32,149929.0,141.0212,141.3699,140.7323,140.7921,149929.0
2025-03-28 10:35:00,141.32,141.75,141.02,141.75,114120.0,140.7921,141.2205,140.4932,141.2205,114120.0
2025-03-28 10:40:00,141.74,142.19,141.67,141.95,104568.0,141.2105,141.6588,141.1408,141.4197,104568.0
2025-03-28 10:45:00,141.93,142.07,141.71,141.74,61668.0,141.3998,141.5393,141.1806,141.2105,61668.0
2025-03-28 10:50:00,141.7,141.98,141.68,141.85,51094.0,141.1707,141.4496,141.1508,141.3201,51094.0
2025-03-28 10:55:00,141.8,141.82,141.27,141.43,54842.0,141.2703,141.2902,140.7423,140.9017,54842.0
2025-03-28 11:00:00,141.44,141.52,141.1,141.22,65734.0,140.9116,140.9913,140.5729,140.6925,65734.0
2025-03-28 11:05:00,141.19,141.4,141.07,141.11,65041.0,140.6626,140.8718,140.543,140.5829,65041.0
2025-03-28 11:10:00,141.16,141.64,141.15,141.38,105988.0,140.6327,141.1109,140.6227,140.8519,105988.0
2025-03-28 11:15:00,141.44,141.49,141.02,141.27,80527.0,140.9116,140.9615,140.4932,140.7423,80527.0
2025-03-28 11:20:00,141.23,141.32,140.98,141.05,53162.0,140.7024,140.7921,140.4534,140.5231,53162.0
2025-03-28 11:25:00,141.08,141.55,141.06,141.38,44307.0,140.553,141.0212,140.5331,140.8519,44307.0
2025-03-28 11:30:00,141.45,141.82,141.4,141.77,35504.0,140.9216,141.2902,140.8718,141.2404,35504.0
2025-03-28 11:35:00,141.74,141.83,141.58,141.71,33291.0,141.2105,141.3002,141.0511,141.1806,33291.0
2025-03-28 11:40:00,141.68,141.74,141.3,141.51,48562.0,141.1508,141.2105,140.7722,140.9814,48562.0
2025-03-28 11:45:00,141.51,141.62,141.26,141.31,83785.0,140.9814,141.091,140.7323,140.7821,83785.0
2025-03-28 11:50:00,141.29,141.32,140.84,140.89,71197.0,140.7622,140.7921,140.3139,140.3637,71197.0
2025-03-28 11:55:00,140.88,140.91,140.58,140.59,71188.0,140.3537,140.3836,140.0549,140.0648,71188.0
2025-03-28 12:00:00,140.62,140.99,140.62,140.99,69842.0,140.0947,140.4633,140.0947,140.4633,69842.0
2025-03-28 12:05:00,140.97,141.07,140.58,140.59,80119.0,140.4434,140.543,140.0549,140.0648,80119.0
2025-03-28 12:10:00,140.61,140.82,140.51,140.67,69848.0,140.0847,140.294,139.9851,140.1445,69848.0
2025-03-28 12:15:00,140.71,140.77,140.33,140.34,62222.0,140.1844,140.2442,139.8058,139.8158,62222.0
2025-03-28 12:20:00,140.32,140.36,140.1,140.13,84830.0,139.7958,139.8357,139.5767,139.6065,84830.0
2025-03-28 12:25:00,140.14,140.15,139.85,139.97,146366.0,139.6165,139.6265,139.3276,139.4471,146366.0
2025-03-28 12:30:00,140.01,140.19,139.97,140.16,98012.0,139.487,139.6663,139.4471,139.6364,98012.0
2025-03-28 12:35:00,140.14,140.42,140.01,140.3,139604.0,139.6165,139.8955,139.487,139.7759,139604.0
2025-03-28 12:40:00,140.32,140.38,139.76,139.77,157208.0,139.7958,139.8556,139.2379,139.2479,157208.0
2025-03-28 12:45:00,139.78,140.51,139.76,140.48,142328.0,139.2578,139.9851,139.2379,139.9552,142328.0
2025-03-28 12:50:00,140.48,140.73,140.28,140.29,104489.0,139.9552,140.2043,139.756,139.7659,104489.0
2025-03-28 12:55:00,140.3,140.3,139.95,140.0,104669.0,139.7759,139.7759,139.4272,139.477,104669.0
2025-03-28 13:00:00,140.01,140.1,139.87,140.07,130834.0,139.487,139.5767,139.3475,139.5468,130834.0
2025-03-28 13:05:00,140.06,140.16,139.75,139.81,148007.0,139.5368,139.6364,139.228,139.2877,148007.0
2025-03-28 13:10:00,139.81,139.82,139.45,139.55,90762.0,139.2877,139.2977,138.9291,139.0287,90762.0
2025-03-28 13:15:00,139.56,139.93,139.5,139.75,76165.0,139.0387,139.4073,138.9789,139.228,76165.0
2025-03-28 13:20:00,139.78,139.83,139.41,139.41,90745.0,139.2578,139.3077,138.8892,138.8892,90745.0
2025-03-28 13:25:00,139.42,139.53,139.29,139.36,79970.0,138.8992,139.0088,138.7697,138.8394,79970.0
2025-03-28 13:30:00,139.34,139.37,139.11,139.2,100360.0,138.8195,138.8494,138.5904,138.68,100360.0
2025-03-28 13:35:00,139.21,139.51,139.15,139.42,70693.0,138.69,138.9889,138.6302,138.8992,70693.0
2025-03-28 13:40:00,139.43,139.49,139.3,139.34,68420.0,138.9092,138.9689,138.7796,138.8195,68420.0
2025-03-28 13:45:00,139.33,139.44,139.14,139.14,88604.0,138.8095,138.9191,138.6202,138.6202,88604.0
2025-03-28 13:50:00,139.16,139.26,139.13,139.21,58347.0,138.6402,138.7398,138.6103,138.69,58347.0
2025-03-28 13:55:00,139.21,139.76,139.2,139.75,51931.0,138.69,139.2379,138.68,139.228,51931.0
2025-03-28 14:00:00,139.73,139.93,139.65,139.9,59507.0,139.208,139.4073,139.1283,139.3774,59507.0
2025-03-28 14:05:00,139.88,140.23,139.82,140.23,72766.0,139.3575,139.7062,139.2977,139.7062,72766.0
2025-03-28 14:10:00,140.22,140.43,140.05,140.08,73814.0,139.6962,139.9054,139.5268,139.5567,73814.0
2025-03-28 14:15:00,140.13,140.32,140.07,140.23,59128.0,139.6065,139.7958,139.5468,139.7062,59128.0
2025-03-28 14:20:00,140.19,140.26,139.96,139.99,51931.0,139.6663,139.7361,139.4372,139.4671,51931.0
2025-03-28 14:25:00,139.96,140.07,139.88,140.04,53221.0,139.4372,139.5468,139.3575,139.5169,53221.0
2025-03-28 14:30:00,140.04,140.13,139.94,140.09,63133.0,139.5169,139.6065,139.4173,139.5667,63133.0
2025-03-28 14:35:00,140.09,140.1,139.89,139.92,56124.0,139.5667,139.5767,139.3674,139.3973,56124.0
2025-03-28 14:40:00,139.94,140.02,139.8,139.84,42315.0,139.4173,139.497,139.2778,139.3176,42315.0
2025-03-28 14:45:00,139.84,140.1,139.84,140.06,53810.0,139.3176,139.5767,139.3176,139.5368,53810.0
2025-03-28 14:50:00,140.05,140.3,139.97,140.25,77216.0,139.5268,139.7759,139.4471,139.7261,77216.0
2025-03-28 14:55:00,140.29,140.51,140.26,140.35,71580.0,139.7659,139.9851,139.7361,139.8257,71580.0
2025-03-28 15:00:00,140.37,140.44,140.15,140.29,71430.0,139.8456,139.9154,139.6265,139.7659,71430.0
2025-03-28 15:05:00,140.31,140.47,140.27,140.31,75407.0,139.7859,139.9453,139.746,139.7859,75407.0
2025-03-28 15:10:00,140.31,140.34,140.06,140.09,77924.0,139.7859,139.8158,139.5368,139.5667,77924.0
2025-03-28 15:15:00,140.09,140.13,139.73,140.0,165276.0,139.5667,139.6065,139.208,139.477,165276.0
2025-03-28 15:20:00,139.98,140.33,139.69,140.11,86464.0,139.4571,139.8058,139.1682,139.5866,86464.0
2025-03-28 15:25:00,140.11,140.32,140.03,140.09,127686.0,139.5866,139.7958,139.5069,139.5667,127686.0
2025-03-28 15:30:00,140.13,140.48,139.85,139.96,137137.0,139.6065,139.9552,139.3276,139.4372,137137.0
2025-03-28 15:35:00,139.93,140.28,139.89,140.27,56157.0,139.4073,139.756,139.3674,139.746,56157.0
2025-03-28 15:40:00,140.22,140.45,139.94,140.01,113399.0,139.6962,139.9253,139.4173,139.487,113399.0
2025-03-28 15:45:00,140.0,140.13,139.93,140.12,135951.0,139.477,139.6065,139.4073,139.5966,135951.0
2025-03-28 15:50:00,140.14,140.64,140.03,140.58,200431.0,139.6165,140.1146,139.5069,140.0549,200431.0
2025-03-28 15:55:00,140.6,140.91,140.5,140.84,697339.0,140.0748,140.3836,139.9752,140.3139,697339.0
2025-03-31 09:30:00,138.64,139.09,136.9,136.91,368994.0,138.1221,138.5704,136.3886,136.3986,368994.0
2025-03-31 09:35:00,137.06,138.27,136.99,137.92,120100.0,136.548,137.7535,136.4783,137.4048,120100.0
2025-03-31 09:40:00,137.93,138.09,136.77,136.79,128376.0,137.4148,137.5742,136.2591,136.279,128376.0
2025-03-31 09:45:00,136.82,137.6,136.76,137.3,142408.0,136.3089,137.086,136.2491,136.7871,142408.0
2025-03-31 09:50:00,137.27,137.41,136.76,137.25,141244.0,136.7572,136.8967,136.2491,136.7373,141244.0
2025-03-31 09:55:00,137.23,137.75,137.09,137.11,118872.0,136.7174,137.2354,136.5779,136.5978,118872.0
2025-03-31 10:00:00,137.18,138.34,137.17,137.93,110010.0,136.6676,137.8232,136.6576,137.4148,110010.0
2025-03-31 10:05:00,137.97,138.6,137.9,138.49,78143.0,137.4546,138.0823,137.3849,137.9727,78143.0
2025-03-31 10:10:00,138.48,138.71,138.39,138.6,99101.0,137.9627,138.1918,137.873,138.0823,99101.0
2025-03-31 10:15:00,138.56,138.66,137.56,137.63,98900.0,138.0424,138.142,137.0461,137.1159,98900.0
2025-03-31 10:20:00,137.7,137.77,137.11,137.26,61120.0,137.1856,137.2554,136.5978,136.7473,61120.0
2025-03-31 10:25:00,137.23,137.23,136.87,136.88,91723.0,136.7174,136.7174,136.3587,136.3687,91723.0
2025-03-31 10:30:00,136.92,137.84,136.91,137.75,108640.0,136.4085,137.3251,136.3986,137.2354,108640.0
2025-03-31 10:35:00,137.77,137.86,137.24,137.5,50802.0,137.2554,137.345,136.7273,136.9864,50802.0
2025-03-31 10:40:00,137.49,137.71,137.19,137.27,84038.0,136.9764,137.1956,136.6775,136.7572,84038.0
2025-03-31 10:45:00,137.28,137.63,137.23,137.41,61872.0,136.7672,137.1159,136.7174,136.8967,61872.0
2025-03-31 10:50:00,137.45,137.57,137.04,137.42,65013.0,136.9366,137.0561,136.5281,136.9067,65013.0
2025-03-31 10:55:00,137.41,137.42,137.17,137.28,65922.0,136.8967,136.9067,136.6576,136.7672,65922.0
2025-03-31 11:00:00,137.27,137.76,137.21,137.66,65822.0,136.7572,137.2454,136.6974,137.1458,65822.0
2025-03-31 11:05:00,137.66,137.94,137.49,137.55,52822.0,137.1458,137.4247,136.9764,137.0362,52822.0
2025-03-31 11:10:00,137.57,138.01,137.53,137.65,49832.0,137.0561,137.4945,137.0163,137.1358,49832.0
2025-03-31 11:15:00,137.63,137.84,137.55,137.68,59425.0,137.1159,137.3251,137.0362,137.1657,59425.0
2025-03-31 11:20:00,137.68,138.19,137.67,138.14,107369.0,137.1657,137.6738,137.1557,137.624,107369.0
2025-03-31 11:25:00,138.15,138.35,137.92,137.96,91574.0,137.6339,137.8332,137.4048,137.4446,91574.0
2025-03-31 11:30:00,137.95,138.24,137.81,138.2,69477.0,137.4347,137.7236,137.2952,137.6838,69477.0
2025-03-31 11:35:00,138.22,138.9,138.19,138.79,98932.0,137.7037,138.3811,137.6738,138.2715,98932.0
2025-03-31 11:40:00,138.79,138.9,138.58,138.67,45470.0,138.2715,138.3811,138.0623,138.152,45470.0
2025-03-31 11:45:00,138.68,138.96,138.65,138.96,35418.0,138.162,138.4409,138.1321,138.4409,35418.0
2025-03-31 11:50:00,138.94,138.94,138.75,138.77,42998.0,138.421,138.421,138.2317,138.2516,42998.0
2025-03-31 11:55:00,138.76,138.81,138.31,138.34,86473.0,138.2417,138.2915,137.7933,137.8232,86473.0
2025-03-31 12:00:00,138.37,138.59,138.3,138.44,49894.0,137.8531,138.0723,137.7834,137.9229,49894.0
2025-03-31 12:05:00,138.44,138.44,138.15,138.21,31344.0,137.9229,137.9229,137.6339,137.6937,31344.0
2025-03-31 12:10:00,138.23,138.23,137.92,138.08,63932.0,137.7136,137.7136,137.4048,137.5642,63932.0
2025-03-31 12:15:00,138.08,138.45,138.0,138.42,38797.0,137.5642,137.9328,137.4845,137.9029,38797.0
2025-03-31 12:20:00,138.42,138.42,138.15,138.36,47918.0,137.9029,137.9029,137.6339,137.8432,47918.0
2025-03-31 12:25:00,138.36,138.71,138.35,138.66,86623.0,137.8432,138.1918,137.8332,138.142,86623.0
2025-03-31 12:30:00,138.65,138.7,138.35,138.67,75022.0,138.1321,138.1819,137.8332,138.152,75022.0
2025-03-31 12:35:00,138.66,138.67,138.42,138.51,54731.0,138.142,138.152,137.9029,137.9926,54731.0
2025-03-31 12:40:00,138.51,138.53,138.37,138.43,40791.0,137.9926,138.0125,137.8531,137.9129,40791.0
2025-03-31 12:45:00,138.43,138.58,138.36,138.48,50049.0,137.9129,138.0623,137.8432,137.9627,50049.0
2025-03-31 12:50:00,138.5,138.55,138.38,138.44,46134.0,137.9826,138.0324,137.8631,137.9229,46134.0
2025-03-31 12:55:00,138.44,138.44,138.03,138.12,40878.0,137.9229,137.9229,137.5144,137.604,40878.0
2025-03-31 13:00:00,138.07,138.36,138.02,138.28,48145.0,137.5542,137.8432,137.5044,137.7635,48145.0
2025-03-31 13:05:00,138.28,138.52,138.21,138.46,97773.0,137.7635,138.0026,137.6937,137.9428,97773.0
2025-03-31 13:10:00,138.46,138.83,138.45,138.65,114985.0,137.9428,138.3114,137.9328,138.1321,114985.0
2025-03-31 13:15:00,138.65,138.7,138.25,138.3,45505.0,138.1321,138.1819,137.7336,137.7834,45505.0
2025-03-31 13:20:00,138.29,138.34,138.02,138.25,44498.0,137.7734,137.8232,137.5044,137.7336,44498.0
2025-03-31 13:25:00,138.27,138.35,138.1,138.31,38154.0,137.7535,137.8332,137.5841,137.7933,38154.0
2025-03-31 13:30:00,138.3,138.3,138.1,138.25,48126.0,137.7834,137.7834,137.5841,137.7336,48126.0
2025-03-31 13:35:00,138.24,138.4,138.16,138.31,67944.0,137.7236,137.883,137.6439,137.7933,67944.0
2025-03-31 13:40:00,138.31,138.31,138.09,138.14,36954.0,137.7933,137.7933,137.5742,137.624,36954.0
2025-03-31 13:45:00,138.13,138.18,138.03,138.14,73436.0,137.614,137.6638,137.5144,137.624,73436.0
2025-03-31 13:50:00,138.14,138.48,138.13,138.47,78542.0,137.624,137.9627,137.614,137.9527,78542.0
2025-03-31 13:55:00,138.49,138.53,138.23,138.25,23498.0,137.9727,138.0125,137.7136,137.7336,23498.0
2025-03-31 14:00:00,138.25,138.69,138.2,138.65,86188.0,137.7336,138.1719,137.6838,138.1321,86188.0
2025-03-31 14:05:00,138.62,138.87,138.55,138.85,105103.0,138.1022,138.3512,138.0324,138.3313,105103.0
2025-03-31 14:10:00,138.85,139.33,138.84,139.05,174473.0,138.3313,138.8095,138.3214,138.5306,174473.0
2025-03-31 14:15:00,139.05,139.24,138.89,139.24,62705.0,138.5306,138.7199,138.3712,138.7199,62705.0
2025-03-31 14:20:00,139.26,139.31,138.94,139.0,58683.0,138.7398,138.7896,138.421,138.4808,58683.0
2025-03-31 14:25:00,139.03,139.16,138.94,139.09,86003.0,138.5106,138.6402,138.421,138.5704,86003.0
2025-03-31 14:30:00,139.07,139.33,139.03,139.17,118366.0,138.5505,138.8095,138.5106,138.6501,118366.0
2025-03-31 14:35:00,139.15,139.29,139.11,139.26,198843.0,138.6302,138.7697,138.5904,138.7398,198843.0
2025-03-31 14:40:00,139.26,139.84,139.2,139.66,93879.0,138.7398,139.3176,138.68,139.1383,93879.0
2025-03-31 14:45:00,139.66,139.68,139.11,139.45,72636.0,139.1383,139.1582,138.5904,138.9291,72636.0
2025-03-31 14:50:00,139.43,139.52,139.23,139.35,123775.0,138.9092,138.9988,138.7099,138.8295,123775.0
2025-03-31 14:55:00,139.35,139.35,138.86,138.91,64981.0,138.8295,138.8295,138.3413,138.3911,64981.0
2025-03-31 15:00:00,138.9,139.31,138.9,139.26,142860.0,138.3811,138.7896,138.3811,138.7398,142860.0
2025-03-31 15:05:00,139.27,139.39,138.93,139.07,197138.0,138.7498,138.8693,138.411,138.5505,197138.0
2025-03-31 15:10:00,139.08,139.6,139.07,139.34,140160.0,138.5605,139.0785,138.5505,138.8195,140160.0
2025-03-31 15:15:00,139.3,139.58,139.29,139.41,141157.0,138.7796,139.0586,138.7697,138.8892,141157.0
2025-03-31 15:20:00,139.41,139.79,139.32,139.69,148119.0,138.8892,139.2678,138.7996,139.1682,148119.0
2025-03-31 15:25:00,139.69,139.73,139.3,139.43,71139.0,139.1682,139.208,138.7796,138.9092,71139.0
2025-03-31 15:30:00,139.39,139.78,139.1,139.78,120502.0,138.8693,139.2578,138.5804,139.2578,120502.0
2025-03-31 15:35:00,139.76,140.08,139.66,140.01,105527.0,139.2379,139.5567,139.1383,139.487,105527.0
2025-03-31 15:40:00,140.01,140.59,140.01,140.16,96434.0,139.487,140.0648,139.487,139.6364,96434.0
2025-03-31 15:45:00,140.15,140.42,139.7,139.81,188628.0,139.6265,139.8955,139.1781,139.2877,188628.0
2025-03-31 15:50:00,139.84,140.06,138.95,139.5,444300.0,139.3176,139.5368,138.4309,138.9789,444300.0
2025-03-31 15:55:00,139.49,140.19,139.34,139.78,794263.0,138.9689,139.6663,138.8195,139.2578,794263.0
2025-04-01 09:30:00,139.76,140.61,139.61,140.31,262060.0,139.2379,140.0847,139.0885,139.7859,262060.0
2025-04-01 09:35:00,140.3,140.51,139.57,140.0,96898.0,139.7759,139.9851,139.0486,139.477,96898.0
2025-04-01 09:40:00,139.99,141.1,139.96,140.75,162218.0,139.4671,140.5729,139.4372,140.2242,162218.0
2025-04-01 09:45:00,140.66,140.94,140.3,140.3,181330.0,140.1346,140.4135,139.7759,139.7759,181330.0
2025-04-01 09:50:00,140.31,140.58,139.9,140.06,91784.0,139.7859,140.0549,139.3774,139.5368,91784.0
2025-04-01 09:55:00,140.03,140.24,139.87,139.93,60933.0,139.5069,139.7161,139.3475,139.4073,60933.0
2025-04-01 10:00:00,139.87,140.05,139.44,139.44,72671.0,139.3475,139.5268,138.9191,138.9191,72671.0
2025-04-01 10:05:00,139.44,139.65,138.8,139.15,90797.0,138.9191,139.1283,138.2815,138.6302,90797.0
2025-04-01 10:10:00,139.2,139.24,138.78,138.97,84656.0,138.68,138.7199,138.2616,138.4509,84656.0
2025-04-01 10:15:00,139.0,139.22,138.8,138.87,37240.0,138.4808,138.6999,138.2815,138.3512,37240.0
2025-04-01 10:20:00,138.88,139.26,138.76,139.21,56856.0,138.3612,138.7398,138.2417,138.69,56856.0
2025-04-01 10:25:00,139.2,139.51,138.91,139.22,30886.0,138.68,138.9889,138.3911,138.6999,30886.0
2025-04-01 10:30:00,139.32,139.45,139.04,139.16,75080.0,138.7996,138.9291,138.5206,138.6402,75080.0
2025-04-01 10:35:00,139.16,139.91,139.07,139.69,110302.0,138.6402,139.3874,138.5505,139.1682,110302.0
2025-04-01 10:40:00,139.68,140.0,139.51,139.74,50139.0,139.1582,139.477,138.9889,139.218,50139.0
2025-04-01 10:45:00,139.74,139.95,139.66,139.83,44298.0,139.218,139.4272,139.1383,139.3077,44298.0
2025-04-01 10:50:00,139.81,140.39,139.81,140.31,46831.0,139.2877,139.8656,139.2877,139.7859,46831.0
2025-04-01 10:55:00,140.34,140.54,140.26,140.38,52734.0,139.8158,140.015,139.7361,139.8556,52734.0
2025-04-01 11:00:00,140.37,140.45,140.26,140.35,42756.0,139.8456,139.9253,139.7361,139.8257,42756.0
2025-04-01 11:05:00,140.37,140.64,140.3,140.59,49611.0,139.8456,140.1146,139.7759,140.0648,49611.0
2025-04-01 11:10:00,140.59,141.19,140.38,141.11,98871.0,140.0648,140.6626,139.8556,140.5829,98871.0
2025-04-01 11:15:00,141.1,141.36,141.06,141.13,56085.0,140.5729,140.8319,140.5331,140.6028,56085.0
2025-04-01 11:20:00,141.1,141.39,140.85,141.33,88675.0,140.5729,140.8618,140.3239,140.8021,88675.0
2025-04-01 11:25:00,141.32,141.35,140.93,140.99,79962.0,140.7921,140.822,140.4036,140.4633,79962.0
2025-04-01 11:30:00,140.99,141.63,140.93,141.63,113366.0,140.4633,141.1009,140.4036,141.1009,113366.0
2025-04-01 11:35:00,141.63,142.16,141.45,142.12,114216.0,141.1009,141.629,140.9216,141.5891,114216.0
2025-04-01 11:40:00,142.09,142.39,141.88,142.27,124487.0,141.5592,141.8581,141.35,141.7385,124487.0
2025-04-01 11:45:00,142.31,142.82,142.26,142.73,65607.0,141.7784,142.2865,141.7286,142.1968,65607.0
2025-04-01 11:50:00,142.77,142.92,142.58,142.76,88724.0,142.2367,142.3861,142.0474,142.2267,88724.0
2025-04-01 11:55:00,142.78,143.25,142.67,143.12,83835.0,142.2466,142.7149,142.1371,142.5854,83835.0
2025-04-01 12:00:00,143.12,143.12,142.59,142.63,153756.0,142.5854,142.5854,142.0574,142.0972,153756.0
2025-04-01 12:05:00,142.6,142.72,142.46,142.52,131897.0,142.0673,142.1869,141.9278,141.9876,131897.0
2025-04-01 12:10:00,142.53,142.67,142.2,142.33,105604.0,141.9976,142.1371,141.6688,141.7983,105604.0
2025-04-01 12:15:00,142.3,142.48,142.22,142.34,39043.0,141.7684,141.9478,141.6887,141.8083,39043.0
2025-04-01 12:20:00,142.34,142.49,142.15,142.24,53779.0,141.8083,141.9577,141.619,141.7087,53779.0
2025-04-01 12:25:00,142.22,142.24,141.73,141.78,46187.0,141.6887,141.7087,141.2006,141.2504,46187.0
2025-04-01 12:30:00,141.78,141.93,141.54,141.75,45629.0,141.2504,141.3998,141.0113,141.2205,45629.0
2025-04-01 12:35:00,141.75,141.8,141.54,141.56,37320.0,141.2205,141.2703,141.0113,141.0312,37320.0
2025-04-01 12:40:00,141.57,141.72,141.35,141.38,45674.0,141.0412,141.1906,140.822,140.8519,45674.0
2025-04-01 12:45:00,141.36,141.62,141.31,141.61,23644.0,140.8319,141.091,140.7821,141.081,23644.0
2025-04-01 12:50:00,141.63,141.95,141.59,141.85,32431.0,141.1009,141.4197,141.0611,141.3201,32431.0
2025-04-01 12:55:00,141.82,141.97,141.73,141.75,21744.0,141.2902,141.4397,141.2006,141.2205,21744.0
2025-04-01 13:00:00,141.73,141.95,141.69,141.79,27446.0,141.2006,141.4197,141.1607,141.2603,27446.0
2025-04-01 13:05:00,141.78,141.79,141.44,141.51,35920.0,141.2504,141.2603,140.9116,140.9814,35920.0
2025-04-01 13:10:00,141.48,141.57,141.36,141.55,47192.0,140.9515,141.0412,140.8319,141.0212,47192.0
2025-04-01 13:15:00,141.55,141.62,141.39,141.4,23245.0,141.0212,141.091,140.8618,140.8718,23245.0
2025-04-01 13:20:00,141.43,141.5,141.35,141.37,25506.0,140.9017,140.9714,140.822,140.8419,25506.0
2025-04-01 13:25:00,141.37,141.48,141.28,141.44,61099.0,140.8419,140.9515,140.7522,140.9116,61099.0
2025-04-01 13:30:00,141.44,141.66,141.29,141.31,38053.0,140.9116,141.1308,140.7622,140.7821,38053.0
2025-04-01 13:35:00,141.29,141.5,141.27,141.4,48225.0,140.7622,140.9714,140.7423,140.8718,48225.0
2025-04-01 13:40:00,141.44,141.61,141.23,141.28,54315.0,140.9116,141.081,140.7024,140.7522,54315.0
2025-04-01 13:45:00,141.25,141.68,141.25,141.65,43674.0,140.7224,141.1508,140.7224,141.1209,43674.0
2025-04-01 13:50:00,141.65,141.82,141.42,141.44,56423.0,141.1209,141.2902,140.8917,140.9116,56423.0
2025-04-01 13:55:00,141.44,141.44,141.07,141.1,29195.0,140.9116,140.9116,140.543,140.5729,29195.0
2025-04-01 14:00:00,141.1,141.13,140.56,140.6,93183.0,140.5729,140.6028,140.0349,140.0748,93183.0
2025-04-01 14:05:00,140.63,140.68,140.29,140.29,67147.0,140.1047,140.1545,139.7659,139.7659,67147.0
2025-04-01 14:10:00,140.31,140.49,140.08,140.48,56841.0,139.7859,139.9652,139.5567,139.9552,56841.0
2025-04-01 14:15:00,140.46,140.49,140.11,140.22,68136.0,139.9353,139.9652,139.5866,139.6962,68136.0
2025-04-01 14:20:00,140.21,140.24,139.87,139.91,47764.0,139.6862,139.7161,139.3475,139.3874,47764.0
2025-04-01 14:25:00,139.92,140.29,139.89,140.06,73103.0,139.3973,139.7659,139.3674,139.5368,73103.0
2025-04-01 14:30:00,140.06,140.48,140.06,140.34,87757.0,139.5368,139.9552,139.5368,139.8158,87757.0
2025-04-01 14:35:00,140.36,140.51,140.17,140.25,29725.0,139.8357,139.9851,139.6464,139.7261,29725.0
2025-04-01 14:40:00,140.26,140.62,140.26,140.62,26632.0,139.7361,140.0947,139.7361,140.0947,26632.0
2025-04-01 14:45:00,140.62,140.71,140.44,140.44,26429.0,140.0947,140.1844,139.9154,139.9154,26429.0
2025-04-01 14:50:00,140.44,140.73,140.43,140.73,21011.0,139.9154,140.2043,139.9054,140.2043,21011.0
2025-04-01 14:55:00,140.72,140.98,140.71,140.84,33315.0,140.1943,140.4534,140.1844,140.3139,33315.0
2025-04-01 15:00:00,140.83,141.28,140.77,141.28,46658.0,140.3039,140.7522,140.2442,140.7522,46658.0
2025-04-01 15:05:00,141.28,141.49,141.21,141.22,49264.0,140.7522,140.9615,140.6825,140.6925,49264.0
2025-04-01 15:10:00,141.2,141.36,141.09,141.31,53330.0,140.6725,140.8319,140.563,140.7821,53330.0
2025-04-01 15:15:00,141.34,141.46,141.18,141.27,76636.0,140.812,140.9316,140.6526,140.7423,76636.0
2025-04-01 15:20:00,141.28,141.44,141.22,141.39,56253.0,140.7522,140.9116,140.6925,140.8618,56253.0
2025-04-01 15:25:00,141.39,141.62,141.37,141.42,51890.0,140.8618,141.091,140.8419,140.8917,51890.0
2025-04-01 15:30:00,141.38,141.9,141.3,141.77,60144.0,140.8519,141.3699,140.7722,141.2404,60144.0
2025-04-01 15:35:00,141.73,141.92,141.63,141.67,47892.0,141.2006,141.3899,141.1009,141.1408,47892.0
2025-04-01 15:40:00,141.68,142.13,141.68,141.97,74762.0,141.1508,141.5991,141.1508,141.4397,74762.0
2025-04-01 15:45:00,141.93,142.16,141.83,142.0,86889.0,141.3998,141.629,141.3002,141.4696,86889.0
2025-04-01 15:50:00,142.04,142.16,141.74,142.12,142430.0,141.5094,141.629,141.2105,141.5891,142430.0
2025-04-01 15:55:00,142.16,142.27,141.77,141.97,370338.0,141.629,141.7385,141.2404,141.4397,370338.0
2025-04-02 09:30:00,139.86,140.92,139.86,140.92,209511.0,139.3375,140.3936,139.3375,140.3936,209511.0
2025-04-02 09:35:00,140.84,142.27,140.77,142.09,101465.0,140.3139,141.7385,140.2442,141.5592,101465.0
2025-04-02 09:40:00,142.03,142.74,141.91,142.56,150562.0,141.4994,142.2068,141.3799,142.0275,150562.0
2025-04-02 09:45:00,142.55,144.05,142.54,143.98,150309.0,142.0175,143.5119,142.0075,143.4422,150309.0
2025-04-02 09:50:00,144.01,144.96,143.75,144.06,309778.0,143.472,144.4185,143.213,143.5219,309778.0
2025-04-02 09:55:00,144.0,144.29,143.94,144.03,114814.0,143.4621,143.751,143.4023,143.492,114814.0
2025-04-02 10:00:00,144.0,144.8,143.71,144.33,92616.0,143.4621,144.2591,143.1732,143.7909,92616.0
2025-04-02 10:05:00,144.33,144.36,143.13,143.49,61502.0,143.7909,143.8207,142.5953,142.954,61502.0
2025-04-02 10:10:00,143.49,143.67,142.95,143.34,119405.0,142.954,143.1333,142.416,142.8045,119405.0
2025-04-02 10:15:00,143.4,143.88,143.31,143.74,75859.0,142.8643,143.3425,142.7747,143.2031,75859.0
2025-04-02 10:20:00,143.75,144.23,143.52,144.21,57390.0,143.213,143.6912,142.9839,143.6713,57390.0
2025-04-02 10:25:00,144.21,144.6,144.11,144.44,93433.0,143.6713,144.0598,143.5717,143.9004,93433.0
2025-04-02 10:30:00,144.43,144.6,144.2,144.5,53302.0,143.8905,144.0598,143.6613,143.9602,53302.0
2025-04-02 10:35:00,144.5,144.74,144.26,144.69,43975.0,143.9602,144.1993,143.7211,144.1495,43975.0
2025-04-02 10:40:00,144.69,144.98,144.57,144.81,81056.0,144.1495,144.4384,144.03,144.2691,81056.0
2025-04-02 10:45:00,144.8,145.21,144.8,145.21,74045.0,144.2591,144.6676,144.2591,144.6676,74045.0
2025-04-02 10:50:00,145.13,145.4,145.11,145.25,68260.0,144.5879,144.8569,144.5679,144.7074,68260.0
2025-04-02 10:55:00,145.25,145.68,145.06,145.43,118314.0,144.7074,145.1358,144.5181,144.8867,118314.0
2025-04-02 11:00:00,145.41,145.43,145.05,145.19,93357.0,144.8668,144.8867,144.5082,144.6476,93357.0
2025-04-02 11:05:00,145.2,145.49,145.1,145.42,47273.0,144.6576,144.9465,144.558,144.8768,47273.0
2025-04-02 11:10:00,145.41,145.46,145.06,145.11,62136.0,144.8668,144.9166,144.5181,144.5679,62136.0
2025-04-02 11:15:00,145.11,145.33,144.86,145.3,52515.0,144.5679,144.7871,144.3189,144.7572,52515.0
2025-04-02 11:20:00,145.26,145.88,145.24,145.84,66512.0,144.7174,145.3351,144.6975,145.2952,66512.0
2025-04-02 11:25:00,145.84,146.34,145.84,145.92,93705.0,145.2952,145.7933,145.2952,145.3749,93705.0
2025-04-02 11:30:00,145.92,146.44,145.91,146.41,87588.0,145.3749,145.893,145.3649,145.8631,87588.0
2025-04-02 11:35:00,146.4,146.55,146.25,146.5,86914.0,145.8531,146.0026,145.7037,145.9527,86914.0
2025-04-02 11:40:00,146.5,146.52,145.88,145.91,79982.0,145.9527,145.9727,145.3351,145.3649,79982.0
2025-04-02 11:45:00,145.88,146.0,145.52,145.71,86571.0,145.3351,145.4546,144.9764,145.1657,86571.0
2025-04-02 11:50:00,145.68,145.85,144.69,145.21,453956.0,145.1358,145.3052,144.1495,144.6676,453956.0
2025-04-02 11:55:00,145.17,146.08,145.05,145.64,138659.0,144.6277,145.5343,144.5082,145.096,138659.0
2025-04-02 12:00:00,145.73,145.94,145.49,145.75,70771.0,145.1856,145.3948,144.9465,145.2055,70771.0
2025-04-02 12:05:00,145.79,146.02,145.7,145.83,73781.0,145.2454,145.4745,145.1557,145.2852,73781.0
2025-04-02 12:10:00,145.92,146.85,145.87,146.69,146751.0,145.3749,146.3014,145.3251,146.142,146751.0
2025-04-02 12:15:00,146.69,147.09,146.69,146.97,125460.0,146.142,146.5405,146.142,146.421,125460.0
2025-04-02 12:20:00,147.0,147.37,146.88,147.11,107119.0,146.4509,146.8195,146.3313,146.5605,107119.0
2025-04-02 12:25:00,147.11,147.12,146.67,146.8,62399.0,146.5605,146.5704,146.1221,146.2516,62399.0
2025-04-02 12:30:00,146.84,147.09,146.77,147.02,41060.0,146.2915,146.5405,146.2217,146.4708,41060.0
2025-04-02 12:35:00,147.02,147.06,146.69,146.94,55087.0,146.4708,146.5107,146.142,146.3911,55087.0
2025-04-02 12:40:00,146.94,147.22,146.76,147.18,52406.0,146.3911,146.6701,146.2118,146.6302,52406.0
2025-04-02 12:45:00,147.21,147.72,147.12,147.66,52287.0,146.6601,147.1682,146.5704,147.1084,52287.0
2025-04-02 12:50:00,147.66,147.67,147.13,147.25,113761.0,147.1084,147.1184,146.5804,146.6999,113761.0
2025-04-02 12:55:00,147.24,147.64,147.19,147.55,72188.0,146.69,147.0885,146.6402,146.9988,72188.0
2025-04-02 13:00:00,147.59,147.83,147.51,147.72,77398.0,147.0387,147.2778,146.959,147.1682,77398.0
2025-04-02 13:05:00,147.71,147.76,147.55,147.64,55368.0,147.1582,147.208,146.9988,147.0885,55368.0
2025-04-02 13:10:00,147.64,147.89,147.45,147.53,73115.0,147.0885,147.3376,146.8992,146.9789,73115.0
2025-04-02 13:15:00,147.56,147.75,147.42,147.75,94887.0,147.0088,147.1981,146.8693,147.1981,94887.0
2025-04-02 13:20:00,147.77,147.84,147.24,147.4,44351.0,147.218,147.2877,146.69,146.8494,44351.0
2025-04-02 13:25:00,147.39,147.39,147.16,147.2,34183.0,146.8394,146.8394,146.6103,146.6501,34183.0
2025-04-02 13:30:00,147.18,147.2,146.61,146.61,53664.0,146.6302,146.6501,146.0623,146.0623,53664.0
2025-04-02 13:35:00,146.6,146.6,146.27,146.42,88240.0,146.0524,146.0524,145.7236,145.873,88240.0
2025-04-02 13:40:00,146.42,146.48,145.88,145.98,69279.0,145.873,145.9328,145.3351,145.4347,69279.0
2025-04-02 13:45:00,145.98,146.26,145.74,146.12,64282.0,145.4347,145.7136,145.1956,145.5742,64282.0
2025-04-02 13:50:00,146.15,146.26,145.94,146.16,50015.0,145.6041,145.7136,145.3948,145.614,50015.0
2025-04-02 13:55:00,146.16,146.37,146.07,146.22,35557.0,145.614,145.8232,145.5244,145.6738,35557.0
2025-04-02 14:00:00,146.2,146.41,146.04,146.06,59617.0,145.6539,145.8631,145.4945,145.5144,59617.0
2025-04-02 14:05:00,146.06,146.07,145.66,145.8,52358.0,145.5144,145.5244,145.1159,145.2554,52358.0
2025-04-02 14:10:00,145.82,145.87,145.55,145.76,39364.0,145.2753,145.3251,145.0063,145.2155,39364.0
2025-04-02 14:15:00,145.76,145.94,145.55,145.65,49573.0,145.2155,145.3948,145.0063,145.1059,49573.0
2025-04-02 14:20:00,145.61,145.88,145.42,145.43,66774.0,145.0661,145.3351,144.8768,144.8867,66774.0
2025-04-02 14:25:00,145.44,145.57,145.17,145.21,61163.0,144.8967,145.0262,144.6277,144.6676,61163.0
2025-04-02 14:30:00,145.17,145.5,145.13,145.5,63043.0,144.6277,144.9565,144.5879,144.9565,63043.0
2025-04-02 14:35:00,145.5,145.81,145.4,145.81,46088.0,144.9565,145.2653,144.8569,145.2653,46088.0
2025-04-02 14:40:00,145.79,145.83,145.57,145.72,57918.0,145.2454,145.2852,145.0262,145.1757,57918.0
2025-04-02 14:45:00,145.7,145.71,145.35,145.49,54136.0,145.1557,145.1657,144.807,144.9465,54136.0
2025-04-02 14:50:00,145.49,145.54,145.24,145.46,42498.0,144.9465,144.9963,144.6975,144.9166,42498.0
2025-04-02 14:55:00,145.46,145.46,144.72,144.72,48003.0,144.9166,144.9166,144.1794,144.1794,48003.0
2025-04-02 15:00:00,144.76,145.43,144.76,145.43,42281.0,144.2192,144.8867,144.2192,144.8867,42281.0
2025-04-02 15:05:00,145.43,145.6,145.27,145.38,58806.0,144.8867,145.0561,144.7273,144.8369,58806.0
2025-04-02 15:10:00,145.36,145.42,145.15,145.15,42445.0,144.817,144.8768,144.6078,144.6078,42445.0
2025-04-02 15:15:00,145.17,145.35,145.0,145.12,79000.0,144.6277,144.807,144.4583,144.5779,79000.0
2025-04-02 15:20:00,145.13,145.71,145.12,145.68,82570.0,144.5879,145.1657,144.5779,145.1358,82570.0
2025-04-02 15:25:00,145.68,146.33,145.28,146.31,189929.0,145.1358,145.7834,144.7373,145.7635,189929.0
2025-04-02 15:30:00,146.29,146.46,145.97,146.34,111445.0,145.7435,145.9129,145.4247,145.7933,111445.0
2025-04-02 15:35:00,146.35,146.45,146.15,146.24,134411.0,145.8033,145.9029,145.6041,145.6937,134411.0
2025-04-02 15:40:00,146.25,146.58,146.2,146.4,119105.0,145.7037,146.0324,145.6539,145.8531,119105.0
2025-04-02 15:45:00,146.4,146.63,146.36,146.47,97513.0,145.8531,146.0823,145.8133,145.9229,97513.0
2025-04-02 15:50:00,146.43,146.49,145.97,146.1,159788.0,145.883,145.9428,145.4247,145.5542,159788.0
2025-04-02 15:55:00,146.16,146.19,145.79,145.82,361112.0,145.614,145.6439,145.2454,145.2753,361112.0
2025-04-03 09:30:00,139.25,141.4,139.15,141.18,347944.0,138.7298,140.8718,138.6302,140.6526,347944.0
2025-04-03 09:35:00,141.07,141.27,140.54,140.89,195685.0,140.543,140.7423,140.015,140.3637,195685.0
2025-04-03 09:40:00,140.88,141.4,140.09,140.39,193145.0,140.3537,140.8718,139.5667,139.8656,193145.0
2025-04-03 09:45:00,140.39,140.67,139.37,139.46,118059.0,139.8656,140.1445,138.8494,138.939,118059.0
2025-04-03 09:50:00,139.44,140.7,139.4,140.55,157881.0,138.9191,140.1744,138.8793,140.025,157881.0
2025-04-03 09:55:00,140.58,140.74,139.78,140.25,112034.0,140.0549,140.2143,139.2578,139.7261,112034.0
2025-04-03 10:00:00,140.16,140.61,139.58,139.58,106849.0,139.6364,140.0847,139.0586,139.0586,106849.0
2025-04-03 10:05:00,139.64,139.88,139.17,139.34,98299.0,139.1184,139.3575,138.6501,138.8195,98299.0
2025-04-03 10:10:00,139.34,139.37,138.64,138.88,77927.0,138.8195,138.8494,138.1221,138.3612,77927.0
2025-04-03 10:15:00,138.83,139.17,138.56,138.64,149562.0,138.3114,138.6501,138.0424,138.1221,149562.0
2025-04-03 10:20:00,138.64,138.8,137.84,137.98,143105.0,138.1221,138.2815,137.3251,137.4646,143105.0
2025-04-03 10:25:00,137.99,138.83,137.99,138.69,136571.0,137.4745,138.3114,137.4745,138.1719,136571.0
2025-04-03 10:30:00,138.62,138.85,138.56,138.62,75689.0,138.1022,138.3313,138.0424,138.1022,75689.0
2025-04-03 10:35:00,138.56,138.71,138.3,138.46,48858.0,138.0424,138.1918,137.7834,137.9428,48858.0
2025-04-03 10:40:00,138.55,138.67,137.97,138.31,95590.0,138.0324,138.152,137.4546,137.7933,95590.0
2025-04-03 10:45:00,138.28,138.35,137.38,137.46,107841.0,137.7635,137.8332,136.8668,136.9465,107841.0
2025-04-03 10:50:00,137.42,137.45,136.91,137.34,119730.0,136.9067,136.9366,136.3986,136.827,119730.0
2025-04-03 10:55:00,137.34,137.37,136.82,136.86,76819.0,136.827,136.8569,136.3089,136.3488,76819.0
2025-04-03 11:00:00,136.82,137.34,136.82,137.3,72484.0,136.3089,136.827,136.3089,136.7871,72484.0
2025-04-03 11:05:00,137.3,137.34,136.76,136.92,58653.0,136.7871,136.827,136.2491,136.4085,58653.0
2025-04-03 11:10:00,136.96,137.47,136.86,137.23,73417.0,136.4484,136.9565,136.3488,136.7174,73417.0
2025-04-03 11:15:00,137.16,137.58,137.13,137.51,90099.0,136.6476,137.0661,136.6177,136.9963,90099.0
2025-04-03 11:20:00,137.51,137.79,137.25,137.65,43189.0,136.9963,137.2753,136.7373,137.1358,43189.0
2025-04-03 11:25:00,137.59,138.16,137.59,137.68,65968.0,137.076,137.6439,137.076,137.1657,65968.0
2025-04-03 11:30:00,137.67,138.6,137.65,138.5,67749.0,137.1557,138.0823,137.1358,137.9826,67749.0
2025-04-03 11:35:00,138.47,138.64,138.06,138.59,54374.0,137.9527,138.1221,137.5443,138.0723,54374.0
2025-04-03 11:40:00,138.59,138.89,138.39,138.5,82263.0,138.0723,138.3712,137.873,137.9826,82263.0
2025-04-03 11:45:00,138.5,138.61,137.95,138.13,97190.0,137.9826,138.0922,137.4347,137.614,97190.0
2025-04-03 11:50:00,138.13,138.13,137.74,137.96,156269.0,137.614,137.614,137.2255,137.4446,156269.0
2025-04-03 11:55:00,137.91,138.36,137.91,137.93,73743.0,137.3948,137.8432,137.3948,137.4148,73743.0
2025-04-03 12:00:00,137.94,138.52,137.89,138.36,50027.0,137.4247,138.0026,137.3749,137.8432,50027.0
2025-04-03 12:05:00,138.37,138.75,138.36,138.59,51982.0,137.8531,138.2317,137.8432,138.0723,51982.0
2025-04-03 12:10:00,138.59,139.23,138.55,139.19,41019.0,138.0723,138.7099,138.0324,138.6701,41019.0
2025-04-03 12:15:00,139.24,139.39,139.01,139.39,45071.0,138.7199,138.8693,138.4907,138.8693,45071.0
2025-04-03 12:20:00,139.36,139.54,139.28,139.43,27929.0,138.8394,139.0187,138.7597,138.9092,27929.0
2025-04-03 12:25:00,139.42,139.56,139.06,139.53,26446.0,138.8992,139.0387,138.5405,139.0088,26446.0
2025-04-03 12:30:00,139.56,139.7,138.85,138.9,29471.0,139.0387,139.1781,138.3313,138.3811,29471.0
2025-04-03 12:35:00,138.85,139.35,138.76,139.12,51806.0,138.3313,138.8295,138.2417,138.6003,51806.0
2025-04-03 12:40:00,139.14,139.64,139.11,139.18,47301.0,138.6202,139.1184,138.5904,138.6601,47301.0
2025-04-03 12:45:00,139.24,139.25,138.91,139.18,54855.0,138.7199,138.7298,138.3911,138.6601,54855.0
2025-04-03 12:50:00,139.15,139.15,138.41,138.44,35405.0,138.6302,138.6302,137.893,137.9229,35405.0
2025-04-03 12:55:00,138.38,138.51,138.28,138.37,31196.0,137.8631,137.9926,137.7635,137.8531,31196.0
2025-04-03 13:00:00,138.37,138.76,138.33,138.52,50192.0,137.8531,138.2417,137.8133,138.0026,50192.0
2025-04-03 13:05:00,138.57,138.92,138.52,138.57,61176.0,138.0524,138.4011,138.0026,138.0524,61176.0
2025-04-03 13:10:00,138.62,138.86,138.47,138.69,54256.0,138.1022,138.3413,137.9527,138.1719,54256.0
2025-04-03 13:15:00,138.67,138.72,138.4,138.42,38047.0,138.152,138.2018,137.883,137.9029,38047.0
2025-04-03 13:20:00,138.47,138.61,138.14,138.34,55221.0,137.9527,138.0922,137.624,137.8232,55221.0
2025-04-03 13:25:00,138.33,138.53,138.22,138.26,37330.0,137.8133,138.0125,137.7037,137.7435,37330.0
2025-04-03 13:30:00,138.25,138.49,138.14,138.47,34544.0,137.7336,137.9727,137.624,137.9527,34544.0
2025-04-03 13:35:00,138.47,138.82,138.4,138.63,40579.0,137.9527,138.3014,137.883,138.1121,40579.0
2025-04-03 13:40:00,138.67,138.79,138.52,138.78,27951.0,138.152,138.2715,138.0026,138.2616,27951.0
2025-04-03 13:45:00,138.76,138.79,138.45,138.55,89492.0,138.2417,138.2715,137.9328,138.0324,89492.0
2025-04-03 13:50:00,138.54,138.55,138.28,138.43,39305.0,138.0225,138.0324,137.7635,137.9129,39305.0
2025-04-03 13:55:00,138.43,138.44,138.03,138.09,39619.0,137.9129,137.9229,137.5144,137.5742,39619.0
2025-04-03 14:00:00,138.05,138.29,137.98,138.0,46183.0,137.5343,137.7734,137.4646,137.4845,46183.0
2025-04-03 14:05:00,138.0,138.01,137.81,137.94,28739.0,137.4845,137.4945,137.2952,137.4247,28739.0
2025-04-03 14:10:00,137.91,137.98,137.36,137.41,37329.0,137.3948,137.4646,136.8469,136.8967,37329.0
2025-04-03 14:15:00,137.4,137.55,137.35,137.47,38619.0,136.8867,137.0362,136.8369,136.9565,38619.0
2025-04-03 14:20:00,137.45,137.7,137.39,137.49,71181.0,136.9366,137.1856,136.8768,136.9764,71181.0
2025-04-03 14:25:00,137.44,137.54,137.34,137.5,42930.0,136.9266,137.0262,136.827,136.9864,42930.0
2025-04-03 14:30:00,137.5,137.92,137.39,137.63,108100.0,136.9864,137.4048,136.8768,137.1159,108100.0
2025-04-03 14:35:00,137.63,138.18,137.61,138.08,58927.0,137.1159,137.6638,137.096,137.5642,58927.0
2025-04-03 14:40:00,138.07,138.48,138.0,138.43,83199.0,137.5542,137.9627,137.4845,137.9129,83199.0
2025-04-03 14:45:00,138.43,138.43,138.03,138.27,39974.0,137.9129,137.9129,137.5144,137.7535,39974.0
2025-04-03 14:50:00,138.24,138.52,138.2,138.35,48743.0,137.7236,138.0026,137.6838,137.8332,48743.0
2025-04-03 14:55:00,138.34,138.45,138.13,138.23,60304.0,137.8232,137.9328,137.614,137.7136,60304.0
2025-04-03 15:00:00,138.25,138.34,137.76,137.8,65295.0,137.7336,137.8232,137.2454,137.2852,65295.0
2025-04-03 15:05:00,137.83,137.97,137.62,137.67,44092.0,137.3151,137.4546,137.1059,137.1557,44092.0
2025-04-03 15:10:00,137.61,137.76,137.36,137.62,59166.0,137.096,137.2454,136.8469,137.1059,59166.0
2025-04-03 15:15:00,137.6,137.7,136.89,137.22,56258.0,137.086,137.1856,136.3786,136.7074,56258.0
2025-04-03 15:20:00,137.23,137.45,137.14,137.31,54378.0,136.7174,136.9366,136.6277,136.7971,54378.0
2025-04-03 15:25:00,137.29,137.6,137.13,137.24,62848.0,136.7771,137.086,136.6177,136.7273,62848.0
2025-04-03 15:30:00,137.25,137.32,136.9,137.09,60419.0,136.7373,136.807,136.3886,136.5779,60419.0
2025-04-03 15:35:00,137.13,137.3,136.94,137.3,59924.0,136.6177,136.7871,136.4285,136.7871,59924.0
2025-04-03 15:40:00,137.29,137.52,137.12,137.37,102949.0,136.7771,137.0063,136.6078,136.8569,102949.0
2025-04-03 15:45:00,137.37,137.4,136.78,136.92,69983.0,136.8569,136.8867,136.2691,136.4085,69983.0
2025-04-03 15:50:00,136.94,137.22,136.64,137.22,190415.0,136.4285,136.7074,136.1296,136.7074,190415.0
2025-04-03 15:55:00,137.22,137.33,136.89,137.24,649956.0,136.7074,136.817,136.3786,136.7273,649956.0
2025-04-04 09:30:00,132.91,133.82,131.88,132.55,487522.0,132.4135,133.3201,131.3874,132.0549,487522.0
2025-04-04 09:35:00,132.53,132.64,131.54,131.75,204996.0,132.0349,132.1445,131.0486,131.2578,204996.0
2025-04-04 09:40:00,131.69,131.71,130.48,130.92,234890.0,131.1981,131.218,129.9926,130.4309,234890.0
2025-04-04 09:45:00,130.92,131.85,130.55,131.31,228584.0,130.4309,131.3575,130.0623,130.8195,228584.0
2025-04-04 09:50:00,131.24,131.55,130.41,130.51,216603.0,130.7497,131.0586,129.9229,130.0225,216603.0
2025-04-04 09:55:00,130.51,131.69,130.2,131.05,217054.0,130.0225,131.1981,129.7136,130.5605,217054.0
2025-04-04 10:00:00,131.06,131.47,130.64,130.67,208681.0,130.5704,130.9789,130.152,130.1819,208681.0
2025-04-04 10:05:00,130.75,130.83,129.86,130.08,195050.0,130.2616,130.3413,129.3749,129.5941,195050.0
2025-04-04 10:10:00,130.05,130.18,129.35,129.5,111568.0,129.5642,129.6937,128.8668,129.0162,111568.0
2025-04-04 10:15:00,129.45,129.6,129.0,129.4,244393.0,128.9664,129.1159,128.5181,128.9166,244393.0
2025-04-04 10:20:00,129.35,129.94,129.09,129.22,106694.0,128.8668,129.4546,128.6078,128.7373,106694.0
2025-04-04 10:25:00,129.29,129.47,128.55,128.55,189328.0,128.807,128.9864,128.0698,128.0698,189328.0
2025-04-04 10:30:00,128.55,129.09,128.33,128.39,154110.0,128.0698,128.6078,127.8506,127.9104,154110.0
2025-04-04 10:35:00,128.39,128.91,128.17,128.79,112342.0,127.9104,128.4285,127.6912,128.3089,112342.0
2025-04-04 10:40:00,128.83,129.1,128.47,128.61,92535.0,128.3488,128.6177,127.9901,128.1296,92535.0
2025-04-04 10:45:00,128.59,128.67,127.34,127.39,100542.0,128.1096,128.1894,126.8643,126.9141,100542.0
2025-04-04 10:50:00,127.38,128.75,126.95,128.46,114547.0,126.9042,128.2691,126.4758,127.9801,114547.0
2025-04-04 10:55:00,128.44,129.25,128.19,129.06,98631.0,127.9602,128.7672,127.7111,128.5779,98631.0
2025-04-04 11:00:00,129.0,131.12,128.76,130.9,223507.0,128.5181,130.6302,128.279,130.411,223507.0
2025-04-04 11:05:00,130.96,131.09,129.76,130.16,142354.0,130.4708,130.6003,129.2753,129.6738,142354.0
2025-04-04 11:10:00,130.12,131.77,130.12,131.43,94836.0,129.6339,131.2778,129.6339,130.939,94836.0
2025-04-04 11:15:00,131.47,132.2,131.3,131.54,109127.0,130.9789,131.7062,130.8095,131.0486,109127.0
2025-04-04 11:20:00,131.63,132.81,131.4,132.43,177724.0,131.1383,132.3139,130.9092,131.9353,177724.0
2025-04-04 11:25:00,132.35,132.35,130.48,130.53,134973.0,131.8556,131.8556,129.9926,130.0424,134973.0
2025-04-04 11:30:00,130.53,131.01,129.76,129.96,194201.0,130.0424,130.5206,129.2753,129.4745,194201.0
2025-04-04 11:35:00,129.99,130.4,129.59,130.08,109625.0,129.5044,129.9129,129.1059,129.5941,109625.0
2025-04-04 11:40:00,130.18,130.67,129.99,130.39,138410.0,129.6937,130.1819,129.5044,129.9029,138410.0
2025-04-04 11:45:00,130.35,131.29,130.13,131.22,68215.0,129.8631,130.7996,129.6439,130.7298,68215.0
2025-04-04 11:50:00,131.22,131.26,130.4,130.65,95879.0,130.7298,130.7697,129.9129,130.162,95879.0
2025-04-04 11:55:00,130.65,130.99,130.08,130.16,131796.0,130.162,130.5007,129.5941,129.6738,131796.0
2025-04-04 12:00:00,130.16,130.85,130.09,130.49,92089.0,129.6738,130.3612,129.604,130.0026,92089.0
2025-04-04 12:05:00,130.45,131.2,130.45,130.66,104357.0,129.9627,130.7099,129.9627,130.1719,104357.0
2025-04-04 12:10:00,130.66,131.42,130.58,131.33,97644.0,130.1719,130.9291,130.0922,130.8394,97644.0
2025-04-04 12:15:00,131.33,131.41,129.82,129.98,77056.0,130.8394,130.9191,129.3351,129.4945,77056.0
2025-04-04 12:20:00,130.0,130.15,129.59,129.8,61317.0,129.5144,129.6638,129.1059,129.3151,61317.0
2025-04-04 12:25:00,129.87,129.99,129.58,129.71,63301.0,129.3849,129.5044,129.096,129.2255,63301.0
2025-04-04 12:30:00,129.7,129.81,129.34,129.41,64938.0,129.2155,129.3251,128.8568,128.9266,64938.0
2025-04-04 12:35:00,129.37,130.37,129.3,130.27,172711.0,128.8867,129.883,128.817,129.7834,172711.0
2025-04-04 12:40:00,130.28,130.54,129.77,129.83,86755.0,129.7933,130.0524,129.2852,129.345,86755.0
2025-04-04 12:45:00,129.75,129.96,129.48,129.72,71946.0,129.2653,129.4745,128.9963,129.2354,71946.0
2025-04-04 12:50:00,129.72,130.19,129.58,129.88,40303.0,129.2354,129.7037,129.096,129.3948,40303.0
2025-04-04 12:55:00,129.84,130.33,129.8,130.0,48578.0,129.355,129.8431,129.3151,129.5144,48578.0
2025-04-04 13:00:00,130.06,130.44,129.83,130.14,45547.0,129.5742,129.9527,129.345,129.6539,45547.0
2025-04-04 13:05:00,130.19,130.41,129.82,129.98,55511.0,129.7037,129.9229,129.3351,129.4945,55511.0
2025-04-04 13:10:00,129.92,129.92,129.06,129.14,64176.0,129.4347,129.4347,128.5779,128.6576,64176.0
2025-04-04 13:15:00,129.07,129.48,128.92,129.38,65041.0,128.5879,128.9963,128.4384,128.8967,65041.0
2025-04-04 13:20:00,129.38,129.62,129.27,129.59,130917.0,128.8967,129.1358,128.7871,129.1059,130917.0
2025-04-04 13:25:00,129.6,129.93,129.46,129.53,76482.0,129.1159,129.4446,128.9764,129.0461,76482.0
2025-04-04 13:30:00,129.47,129.99,129.12,129.63,76463.0,128.9864,129.5044,128.6377,129.1458,76463.0
2025-04-04 13:35:00,129.67,130.46,129.67,130.31,69051.0,129.1856,129.9727,129.1856,129.8232,69051.0
2025-04-04 13:40:00,130.41,130.72,130.35,130.47,62781.0,129.9229,130.2317,129.8631,129.9826,62781.0
2025-04-04 13:45:00,130.5,131.07,130.19,131.0,51640.0,130.0125,130.5804,129.7037,130.5106,51640.0
2025-04-04 13:50:00,131.07,131.13,130.63,130.87,60558.0,130.5804,130.6402,130.142,130.3811,60558.0
2025-04-04 13:55:00,130.82,131.17,130.51,131.13,154108.0,130.3313,130.68,130.0225,130.6402,154108.0
2025-04-04 14:00:00,131.2,131.76,131.2,131.29,65077.0,130.7099,131.2678,130.7099,130.7996,65077.0
2025-04-04 14:05:00,131.36,131.38,130.61,130.76,55099.0,130.8693,130.8892,130.1221,130.2715,55099.0
2025-04-04 14:10:00,130.75,130.79,130.19,130.25,51523.0,130.2616,130.3014,129.7037,129.7634,51523.0
2025-04-04 14:15:00,130.24,130.26,129.89,129.96,99836.0,129.7535,129.7734,129.4048,129.4745,99836.0
2025-04-04 14:20:00,130.04,130.17,129.86,129.92,62748.0,129.5542,129.6837,129.3749,129.4347,62748.0
2025-04-04 14:25:00,129.93,130.05,129.59,129.72,67946.0,129.4446,129.5642,129.1059,129.2354,67946.0
2025-04-04 14:30:00,129.72,129.93,129.59,129.78,60826.0,129.2354,129.4446,129.1059,129.2952,60826.0
2025-04-04 14:35:00,129.85,129.99,129.35,129.55,113864.0,129.3649,129.5044,128.8668,129.0661,113864.0
2025-04-04 14:40:00,129.53,129.54,128.7,128.85,69296.0,129.0461,129.0561,128.2192,128.3687,69296.0
2025-04-04 14:45:00,128.79,129.63,128.78,129.49,54898.0,128.3089,129.1458,128.2989,129.0063,54898.0
2025-04-04 14:50:00,129.49,129.68,129.14,129.38,97732.0,129.0063,129.1956,128.6576,128.8967,97732.0
2025-04-04 14:55:00,129.3,129.55,128.83,129.06,46316.0,128.817,129.0661,128.3488,128.5779,46316.0
2025-04-04 15:00:00,129.13,129.38,128.58,128.85,53106.0,128.6476,128.8967,128.0997,128.3687,53106.0
2025-04-04 15:05:00,128.85,129.07,128.47,128.99,60256.0,128.3687,128.5879,127.9901,128.5082,60256.0
2025-04-04 15:10:00,129.02,129.93,128.92,129.66,145093.0,128.538,129.4446,128.4384,129.1757,145093.0
2025-04-04 15:15:00,129.74,129.74,128.88,129.17,89984.0,129.2554,129.2554,128.3986,128.6875,89984.0
2025-04-04 15:20:00,129.16,130.34,129.16,130.19,82047.0,128.6775,129.8531,128.6775,129.7037,82047.0
2025-04-04 15:25:00,130.22,130.44,129.83,130.11,104197.0,129.7336,129.9527,129.345,129.624,104197.0
2025-04-04 15:30:00,130.19,131.17,129.94,131.0,87354.0,129.7037,130.68,129.4546,130.5106,87354.0
2025-04-04 15:35:00,130.97,131.22,130.41,130.77,107781.0,130.4808,130.7298,129.9229,130.2815,107781.0
2025-04-04 15:40:00,130.76,130.88,130.18,130.62,91719.0,130.2715,130.3911,129.6937,130.1321,91719.0
2025-04-04 15:45:00,130.58,130.88,129.52,129.52,172886.0,130.0922,130.3911,129.0362,129.0362,172886.0
2025-04-04 15:50:00,129.52,129.58,128.33,128.65,243171.0,129.0362,129.096,127.8506,128.1694,243171.0
2025-04-04 15:55:00,128.62,128.66,127.96,128.32,639154.0,128.1395,128.1794,127.482,127.8407,639154.0
2025-04-07 09:30:00,118.86,123.44,118.86,122.0,1021182.0,118.416,122.9789,118.416,121.5443,1021182.0
2025-04-07 09:35:00,121.94,122.05,120.78,121.2,386166.0,121.4845,121.5941,120.3288,120.7473,386166.0
2025-04-07 09:40:00,121.23,121.42,119.0,119.76,457158.0,120.7771,120.9664,118.5555,119.3126,457158.0
2025-04-07 09:45:00,119.81,121.65,119.22,121.51,333564.0,119.3624,121.1956,118.7747,121.0561,333564.0
2025-04-07 09:50:00,121.53,123.29,121.24,123.1,345743.0,121.076,122.8294,120.7871,122.6402,345743.0
2025-04-07 09:55:00,123.11,124.41,122.75,124.19,191412.0,122.6501,123.9453,122.2915,123.7261,191412.0
2025-04-07 10:00:00,124.33,125.3,124.15,124.93,297246.0,123.8656,124.8319,123.6862,124.4633,297246.0
2025-04-07 10:05:00,124.81,126.05,124.72,125.66,267792.0,124.3438,125.5791,124.2541,125.1906,267792.0
2025-04-07 10:10:00,125.58,133.18,125.55,131.74,566830.0,125.1109,132.6825,125.081,131.2479,566830.0
2025-04-07 10:15:00,131.75,134.11,131.2,131.83,279226.0,131.2578,133.609,130.7099,131.3375,279226.0
2025-04-07 10:20:00,131.7,131.76,125.8,126.02,310067.0,131.208,131.2678,125.3301,125.5492,310067.0
2025-04-07 10:25:00,126.02,127.91,125.35,125.84,138151.0,125.5492,127.4322,124.8818,125.3699,138151.0
2025-04-07 10:30:00,126.02,128.13,125.42,126.4,104893.0,125.5492,127.6514,124.9515,125.9278,104893.0
2025-04-07 10:35:00,126.4,126.93,124.4,124.62,156807.0,125.9278,126.4558,123.9353,124.1545,156807.0
2025-04-07 10:40:00,124.48,126.84,124.16,126.72,127024.0,124.015,126.3662,123.6962,126.2466,127024.0
2025-04-07 10:45:00,126.72,127.16,125.74,126.79,100999.0,126.2466,126.685,125.2703,126.3164,100999.0
2025-04-07 10:50:00,126.86,129.12,126.72,128.8,90131.0,126.3861,128.6377,126.2466,128.3189,90131.0
2025-04-07 10:55:00,128.91,128.96,127.41,127.87,89503.0,128.4285,128.4783,126.9341,127.3923,89503.0
2025-04-07 11:00:00,127.94,129.42,127.61,128.78,121162.0,127.4621,128.9365,127.1333,128.2989,121162.0
2025-04-07 11:05:00,128.66,128.71,126.43,126.43,88946.0,128.1794,128.2292,125.9577,125.9577,88946.0
2025-04-07 11:10:00,126.43,127.45,124.7,125.12,160911.0,125.9577,126.9739,124.2342,124.6526,160911.0
2025-04-07 11:15:00,124.99,125.7,123.54,125.13,174518.0,124.5231,125.2304,123.0785,124.6626,174518.0
2025-04-07 11:20:00,125.26,126.32,124.21,124.3,88202.0,124.7921,125.8481,123.746,123.8357,88202.0
2025-04-07 11:25:00,124.38,124.98,124.1,124.36,92181.0,123.9154,124.5131,123.6364,123.8955,92181.0
2025-04-07 11:30:00,124.36,125.3,124.35,125.18,79857.0,123.8955,124.8319,123.8855,124.7124,79857.0
2025-04-07 11:35:00,125.26,126.3,125.2,125.52,91787.0,124.7921,125.8282,124.7323,125.0511,91787.0
2025-04-07 11:40:00,125.48,127.37,125.48,127.22,77601.0,125.0113,126.8942,125.0113,126.7448,77601.0
2025-04-07 11:45:00,127.2,127.2,126.2,126.79,72120.0,126.7248,126.7248,125.7286,126.3164,72120.0
2025-04-07 11:50:00,126.79,127.36,125.75,125.89,72635.0,126.3164,126.8842,125.2803,125.4197,72635.0
2025-04-07 11:55:00,125.89,126.26,125.63,125.64,100103.0,125.4197,125.7884,125.1607,125.1707,100103.0
2025-04-07 12:00:00,125.58,125.61,125.02,125.22,93301.0,125.1109,125.1408,124.553,124.7522,93301.0
2025-04-07 12:05:00,125.15,125.34,124.41,124.56,63550.0,124.6825,124.8718,123.9453,124.0947,63550.0
2025-04-07 12:10:00,124.53,125.32,124.33,125.11,71259.0,124.0648,124.8519,123.8656,124.6426,71259.0
2025-04-07 12:15:00,125.07,125.52,124.58,125.06,151972.0,124.6028,125.0511,124.1146,124.5928,151972.0
2025-04-07 12:20:00,125.06,126.02,124.76,125.82,88682.0,124.5928,125.5492,124.294,125.35,88682.0
2025-04-07 12:25:00,125.72,126.83,125.69,126.38,60017.0,125.2504,126.3562,125.2205,125.9079,60017.0
2025-04-07 12:30:00,126.26,126.92,126.13,126.74,58161.0,125.7884,126.4459,125.6588,126.2666,58161.0
2025-04-07 12:35:00,126.74,126.75,126.11,126.11,42642.0,126.2666,126.2765,125.6389,125.6389,42642.0
2025-04-07 12:40:00,126.21,126.31,125.16,125.5,83653.0,125.7385,125.8382,124.6925,125.0312,83653.0
2025-04-07 12:45:00,125.41,125.46,124.85,125.25,68049.0,124.9415,124.9913,124.3836,124.7821,68049.0
2025-04-07 12:50:00,125.29,125.63,124.93,125.39,52363.0,124.822,125.1607,124.4633,124.9216,52363.0
2025-04-07 12:55:00,125.45,125.55,124.59,124.86,61721.0,124.9814,125.081,124.1246,124.3936,61721.0
2025-04-07 13:00:00,124.89,127.38,124.88,125.52,149502.0,124.4235,126.9042,124.4135,125.0511,149502.0
2025-04-07 13:05:00,125.42,125.92,125.0,125.53,52439.0,124.9515,125.4496,124.5331,125.0611,52439.0
2025-04-07 13:10:00,125.47,126.94,125.23,126.87,69827.0,125.0013,126.4658,124.7622,126.3961,69827.0
2025-04-07 13:15:00,126.87,127.55,126.55,127.36,80317.0,126.3961,127.0735,126.0773,126.8842,80317.0
2025-04-07 13:20:00,127.26,127.8,127.07,127.4,86172.0,126.7846,127.3226,126.5953,126.9241,86172.0
2025-04-07 13:25:00,127.4,128.25,127.16,128.15,85197.0,126.9241,127.7709,126.685,127.6713,85197.0
2025-04-07 13:30:00,128.15,128.15,126.91,127.5,83414.0,127.6713,127.6713,126.4359,127.0237,83414.0
2025-04-07 13:35:00,127.5,128.14,127.19,128.03,125196.0,127.0237,127.6613,126.7149,127.5517,125196.0
2025-04-07 13:40:00,127.99,128.45,127.43,128.17,106211.0,127.5119,127.9702,126.954,127.6912,106211.0
2025-04-07 13:45:00,128.36,129.04,127.56,128.09,127676.0,127.8805,128.558,127.0835,127.6115,127676.0
2025-04-07 13:50:00,128.09,128.63,127.61,128.24,134373.0,127.6115,128.1495,127.1333,127.761,134373.0
2025-04-07 13:55:00,128.13,128.54,127.65,128.36,70088.0,127.6514,128.0598,127.1732,127.8805,70088.0
2025-04-07 14:00:00,128.36,128.71,127.73,128.08,99815.0,127.8805,128.2292,127.2529,127.6016,99815.0
2025-04-07 14:05:00,128.09,128.18,127.3,127.82,139615.0,127.6115,127.7012,126.8245,127.3425,139615.0
2025-04-07 14:10:00,127.87,128.46,127.15,127.39,86818.0,127.3923,127.9801,126.675,126.9141,86818.0
2025-04-07 14:15:00,127.37,128.77,127.36,128.44,154278.0,126.8942,128.289,126.8842,127.9602,154278.0
2025-04-07 14:20:00,128.32,128.73,128.03,128.52,114711.0,127.8407,128.2491,127.5517,128.0399,114711.0
2025-04-07 14:25:00,128.52,128.61,126.68,126.68,95672.0,128.0399,128.1296,126.2068,126.2068,95672.0
2025-04-07 14:30:00,126.75,127.82,126.74,127.81,99006.0,126.2765,127.3425,126.2666,127.3326,99006.0
2025-04-07 14:35:00,127.77,128.59,127.55,128.15,117646.0,127.2927,128.1096,127.0735,127.6713,117646.0
2025-04-07 14:40:00,128.14,128.4,127.52,127.53,103108.0,127.6613,127.9204,127.0436,127.0536,103108.0
2025-04-07 14:45:00,127.51,128.04,127.2,127.65,76440.0,127.0337,127.5617,126.7248,127.1732,76440.0
2025-04-07 14:50:00,127.57,127.61,126.6,126.65,81754.0,127.0935,127.1333,126.1271,126.1769,81754.0
2025-04-07 14:55:00,126.62,126.91,126.39,126.6,64040.0,126.147,126.4359,125.9179,126.1271,64040.0
2025-04-07 15:00:00,126.56,127.71,126.47,126.72,122551.0,126.0872,127.2329,125.9976,126.2466,122551.0
2025-04-07 15:05:00,126.71,126.87,125.92,126.02,108089.0,126.2367,126.3961,125.4496,125.5492,108089.0
2025-04-07 15:10:00,125.98,126.13,125.64,126.02,137570.0,125.5094,125.6588,125.1707,125.5492,137570.0
2025-04-07 15:15:00,126.02,127.01,125.64,126.71,137506.0,125.5492,126.5356,125.1707,126.2367,137506.0
2025-04-07 15:20:00,126.64,126.94,126.13,126.24,127699.0,126.1669,126.4658,125.6588,125.7684,127699.0
2025-04-07 15:25:00,126.34,126.41,125.7,125.81,152407.0,125.8681,125.9378,125.2304,125.34,152407.0
2025-04-07 15:30:00,125.85,127.59,125.85,127.14,159307.0,125.3799,127.1134,125.3799,126.6651,159307.0
2025-04-07 15:35:00,127.18,127.6,126.82,126.92,162956.0,126.7049,127.1233,126.3463,126.4459,162956.0
2025-04-07 15:40:00,126.99,127.07,125.95,126.1,130146.0,126.5156,126.5953,125.4795,125.629,130146.0
2025-04-07 15:45:00,126.09,126.71,125.97,126.47,176927.0,125.619,126.2367,125.4994,125.9976,176927.0
2025-04-07 15:50:00,126.32,127.01,126.06,126.95,191284.0,125.8481,126.5356,125.5891,126.4758,191284.0
2025-04-07 15:55:00,126.96,127.29,126.69,127.15,715958.0,126.4857,126.8145,126.2167,126.675,715958.0
2025-04-08 09:30:00,132.54,132.7,130.94,131.05,372862.0,132.0449,132.2043,130.4509,130.5605,372862.0
2025-04-08 09:35:00,130.97,131.73,130.77,130.87,131006.0,130.4808,131.2379,130.2815,130.3811,131006.0
2025-04-08 09:40:00,130.92,131.2,130.42,130.71,122481.0,130.4309,130.7099,129.9328,130.2217,122481.0
2025-04-08 09:45:00,130.5,131.47,130.08,130.08,97558.0,130.0125,130.9789,129.5941,129.5941,97558.0
2025-04-08 09:50:00,130.09,131.2,129.94,130.83,99457.0,129.604,130.7099,129.4546,130.3413,99457.0
2025-04-08 09:55:00,130.73,131.44,130.5,131.24,86533.0,130.2417,130.949,130.0125,130.7497,86533.0
2025-04-08 10:00:00,131.2,132.11,130.97,131.75,131359.0,130.7099,131.6165,130.4808,131.2578,131359.0
2025-04-08 10:05:00,131.75,132.22,131.4,131.64,124678.0,131.2578,131.7261,130.9092,131.1483,124678.0
2025-04-08 10:10:00,131.69,132.36,131.18,132.31,159116.0,131.1981,131.8656,130.69,131.8158,159116.0
2025-04-08 10:15:00,132.29,132.87,132.04,132.47,95239.0,131.7958,132.3737,131.5468,131.9752,95239.0
2025-04-08 10:20:00,132.55,132.99,132.16,132.22,123979.0,132.0549,132.4932,131.6663,131.7261,123979.0
2025-04-08 10:25:00,132.22,132.88,132.1,132.44,107058.0,131.7261,132.3836,131.6065,131.9453,107058.0
2025-04-08 10:30:00,132.47,132.62,131.77,132.42,81406.0,131.9752,132.1246,131.2778,131.9253,81406.0
2025-04-08 10:35:00,132.5,132.63,131.9,132.16,63214.0,132.005,132.1346,131.4073,131.6663,63214.0
2025-04-08 10:40:00,132.16,132.21,131.41,131.5,137985.0,131.6663,131.7161,130.9191,131.0088,137985.0
2025-04-08 10:45:00,131.58,131.99,131.31,131.34,117341.0,131.0885,131.4969,130.8195,130.8494,117341.0
2025-04-08 10:50:00,131.36,131.54,130.85,130.91,48988.0,130.8693,131.0486,130.3612,130.421,48988.0
2025-04-08 10:55:00,130.89,130.99,130.3,130.34,61166.0,130.4011,130.5007,129.8133,129.8531,61166.0
2025-04-08 11:00:00,130.3,130.92,130.27,130.84,42768.0,129.8133,130.4309,129.7834,130.3512,42768.0
2025-04-08 11:05:00,130.84,130.88,129.92,130.19,53357.0,130.3512,130.3911,129.4347,129.7037,53357.0
2025-04-08 11:10:00,130.27,130.29,129.55,129.83,44720.0,129.7834,129.8033,129.0661,129.345,44720.0
2025-04-08 11:15:00,129.83,129.95,129.27,129.69,78034.0,129.345,129.4646,128.7871,129.2055,78034.0
2025-04-08 11:20:00,129.71,130.13,129.28,129.42,77073.0,129.2255,129.6439,128.7971,128.9365,77073.0
2025-04-08 11:25:00,129.38,129.7,129.26,129.3,100509.0,128.8967,129.2155,128.7771,128.817,100509.0
2025-04-08 11:30:00,129.33,130.0,129.28,129.75,53297.0,128.8469,129.5144,128.7971,129.2653,53297.0
2025-04-08 11:35:00,129.69,130.48,129.66,130.37,73313.0,129.2055,129.9926,129.1757,129.883,73313.0
2025-04-08 11:40:00,130.38,130.62,130.2,130.22,33244.0,129.893,130.1321,129.7136,129.7336,33244.0
2025-04-08 11:45:00,130.35,130.49,129.45,129.49,42728.0,129.8631,130.0026,128.9664,129.0063,42728.0
2025-04-08 11:50:00,129.49,129.67,128.95,129.3,60642.0,129.0063,129.1856,128.4683,128.817,60642.0
2025-04-08 11:55:00,129.34,129.69,129.21,129.66,92193.0,128.8568,129.2055,128.7273,129.1757,92193.0
2025-04-08 12:00:00,129.64,129.65,129.26,129.51,51529.0,129.1557,129.1657,128.7771,129.0262,51529.0
2025-04-08 12:05:00,129.5,129.75,129.07,129.12,47025.0,129.0162,129.2653,128.5879,128.6377,47025.0
2025-04-08 12:10:00,129.12,129.55,129.0,129.0,97249.0,128.6377,129.0661,128.5181,128.5181,97249.0
2025-04-08 12:15:00,128.95,128.98,128.22,128.31,63424.0,128.4683,128.4982,127.741,127.8307,63424.0
2025-04-08 12:20:00,128.24,128.4,127.72,127.85,49687.0,127.761,127.9204,127.2429,127.3724,49687.0
2025-04-08 12:25:00,127.86,128.34,127.66,128.25,33837.0,127.3824,127.8606,127.1831,127.7709,33837.0
2025-04-08 12:30:00,128.27,128.51,127.37,127.63,76355.0,127.7908,128.0299,126.8942,127.1532,76355.0
2025-04-08 12:35:00,127.54,127.83,126.65,126.75,71050.0,127.0636,127.3525,126.1769,126.2765,71050.0
2025-04-08 12:40:00,126.66,126.88,126.42,126.7,64701.0,126.1869,126.406,125.9478,126.2267,64701.0
2025-04-08 12:45:00,126.59,127.75,126.5,127.24,91305.0,126.1171,127.2728,126.0275,126.7647,91305.0
2025-04-08 12:50:00,127.33,127.45,126.9,127.13,48473.0,126.8544,126.9739,126.426,126.6551,48473.0
2025-04-08 12:55:00,127.05,127.41,126.47,126.6,84495.0,126.5754,126.9341,125.9976,126.1271,84495.0
2025-04-08 13:00:00,126.59,126.76,126.27,126.75,69107.0,126.1171,126.2865,125.7983,126.2765,69107.0
2025-04-08 13:05:00,126.75,126.95,125.76,125.77,79929.0,126.2765,126.4758,125.2902,125.3002,79929.0
2025-04-08 13:10:00,125.82,125.99,125.25,125.73,100574.0,125.35,125.5194,124.7821,125.2603,100574.0
2025-04-08 13:15:00,125.72,126.59,125.57,126.14,80361.0,125.2504,126.1171,125.1009,125.6688,80361.0
2025-04-08 13:20:00,126.06,126.15,125.61,125.93,43543.0,125.5891,125.6788,125.1408,125.4596,43543.0
2025-04-08 13:25:00,125.87,126.11,125.36,125.45,53860.0,125.3998,125.6389,124.8917,124.9814,53860.0
2025-04-08 13:30:00,125.38,125.76,125.18,125.4,39451.0,124.9116,125.2902,124.7124,124.9316,39451.0
2025-04-08 13:35:00,125.4,126.53,125.39,126.25,125182.0,124.9316,126.0573,124.9216,125.7784,125182.0
2025-04-08 13:40:00,126.39,127.49,126.24,126.95,90894.0,125.9179,127.0138,125.7684,126.4758,90894.0
2025-04-08 13:45:00,127.09,127.09,126.26,126.45,42320.0,126.6153,126.6153,125.7884,125.9776,42320.0
2025-04-08 13:50:00,126.56,126.9,126.19,126.47,46948.0,126.0872,126.426,125.7186,125.9976,46948.0
2025-04-08 13:55:00,126.47,127.07,126.47,126.88,30688.0,125.9976,126.5953,125.9976,126.406,30688.0
2025-04-08 14:00:00,126.85,127.06,126.51,126.8,34472.0,126.3761,126.5854,126.0374,126.3263,34472.0
2025-04-08 14:05:00,126.71,126.73,126.25,126.39,30666.0,126.2367,126.2566,125.7784,125.9179,30666.0
2025-04-08 14:10:00,126.43,126.49,126.06,126.23,40140.0,125.9577,126.0175,125.5891,125.7585,40140.0
2025-04-08 14:15:00,126.18,127.08,126.16,126.99,44348.0,125.7087,126.6053,125.6887,126.5156,44348.0
2025-04-08 14:20:00,127.03,127.03,126.63,126.78,37262.0,126.5555,126.5555,126.157,126.3064,37262.0
2025-04-08 14:25:00,126.78,126.78,125.7,125.84,87328.0,126.3064,126.3064,125.2304,125.3699,87328.0
2025-04-08 14:30:00,125.84,127.77,125.83,126.33,130680.0,125.3699,127.2927,125.36,125.8581,130680.0
2025-04-08 14:35:00,126.29,126.38,125.94,126.11,67732.0,125.8182,125.9079,125.4695,125.6389,67732.0
2025-04-08 14:40:00,126.08,126.21,125.94,126.02,100773.0,125.609,125.7385,125.4695,125.5492,100773.0
2025-04-08 14:45:00,126.02,126.68,126.01,126.47,59425.0,125.5492,126.2068,125.5393,125.9976,59425.0
2025-04-08 14:50:00,126.44,126.79,126.34,126.49,69032.0,125.9677,126.3164,125.8681,126.0175,69032.0
2025-04-08 14:55:00,126.49,126.49,125.99,126.06,83911.0,126.0175,126.0175,125.5194,125.5891,83911.0
2025-04-08 15:00:00,126.06,126.24,125.36,125.44,79524.0,125.5891,125.7684,124.8917,124.9714,79524.0
2025-04-08 15:05:00,125.44,125.62,124.68,124.73,79749.0,124.9714,125.1507,124.2143,124.2641,79749.0
2025-04-08 15:10:00,124.64,124.91,123.97,124.03,88112.0,124.1744,124.4434,123.5069,123.5667,88112.0
2025-04-08 15:15:00,124.03,124.19,123.14,123.4,168792.0,123.5667,123.7261,122.68,122.939,168792.0
2025-04-08 15:20:00,123.38,123.99,123.26,123.92,138866.0,122.9191,123.5268,122.7996,123.4571,138866.0
2025-04-08 15:25:00,123.94,124.52,123.93,124.14,114661.0,123.477,124.0549,123.4671,123.6763,114661.0
2025-04-08 15:30:00,124.18,124.18,123.51,123.62,127140.0,123.7161,123.7161,123.0486,123.1582,127140.0
2025-04-08 15:35:00,123.57,123.6,122.4,122.56,177712.0,123.1084,123.1383,121.9428,122.1022,177712.0
2025-04-08 15:40:00,122.56,123.2,122.2,122.24,150326.0,122.1022,122.7398,121.7435,121.7834,150326.0
2025-04-08 15:45:00,122.29,122.56,121.69,121.77,159378.0,121.8332,122.1022,121.2354,121.3151,159378.0
2025-04-08 15:50:00,121.82,124.34,121.82,124.15,309388.0,121.3649,123.8755,121.3649,123.6862,309388.0
2025-04-08 15:55:00,124.09,124.8,123.71,124.46,652619.0,123.6265,124.3338,123.2479,123.9951,652619.0
2025-04-09 09:30:00,123.4,127.33,123.4,126.07,356690.0,122.939,126.8544,122.939,125.5991,356690.0
2025-04-09 09:35:00,126.07,127.73,125.64,127.67,119841.0,125.5991,127.2529,125.1707,127.1931,119841.0
2025-04-09 09:40:00,127.58,128.5,127.13,127.26,168388.0,127.1034,128.02,126.6551,126.7846,168388.0
2025-04-09 09:45:00,127.23,127.56,126.85,127.41,104265.0,126.7547,127.0835,126.3761,126.9341,104265.0
2025-04-09 09:50:00,127.27,128.6,127.26,128.32,152261.0,126.7946,128.1196,126.7846,127.8407,152261.0
2025-04-09 09:55:00,128.25,128.54,127.54,127.71,91532.0,127.7709,128.0598,127.0636,127.2329,91532.0
2025-04-09 10:00:00,127.65,129.25,127.54,128.48,121428.0,127.1732,128.7672,127.0636,128.0001,121428.0
2025-04-09 10:05:00,128.41,128.43,127.24,127.44,119350.0,127.9303,127.9502,126.7647,126.9639,119350.0
2025-04-09 10:10:00,127.43,128.02,126.9,127.15,123800.0,126.954,127.5418,126.426,126.675,123800.0
2025-04-09 10:15:00,127.16,127.8,127.16,127.71,75595.0,126.685,127.3226,126.685,127.2329,75595.0
2025-04-09 10:20:00,127.71,128.22,127.1,127.87,89275.0,127.2329,127.741,126.6252,127.3923,89275.0
2025-04-09 10:25:00,127.84,127.94,127.15,127.66,114059.0,127.3625,127.4621,126.675,127.1831,114059.0
2025-04-09 10:30:00,127.7,128.4,127.44,127.94,111726.0,127.223,127.9204,126.9639,127.4621,111726.0
2025-04-09 10:35:00,127.9,128.1,127.09,127.3,61868.0,127.4222,127.6215,126.6153,126.8245,61868.0
2025-04-09 10:40:00,127.3,127.32,126.85,126.93,77451.0,126.8245,126.8444,126.3761,126.4558,77451.0
2025-04-09 10:45:00,126.95,127.58,126.76,126.81,92420.0,126.4758,127.1034,126.2865,126.3363,92420.0
2025-04-09 10:50:00,126.81,126.94,125.85,126.19,71532.0,126.3363,126.4658,125.3799,125.7186,71532.0
2025-04-09 10:55:00,126.25,126.48,125.85,125.85,109738.0,125.7784,126.0075,125.3799,125.3799,109738.0
2025-04-09 11:00:00,125.93,126.74,125.85,126.57,82005.0,125.4596,126.2666,125.3799,126.0972,82005.0
2025-04-09 11:05:00,126.68,127.22,126.48,127.02,75440.0,126.2068,126.7448,126.0075,126.5455,75440.0
2025-04-09 11:10:00,127.16,127.26,126.76,126.9,75696.0,126.685,126.7846,126.2865,126.426,75696.0
2025-04-09 11:15:00,126.92,127.62,126.88,127.28,94048.0,126.4459,127.1433,126.406,126.8045,94048.0
2025-04-09 11:20:00,127.32,127.72,127.19,127.54,151984.0,126.8444,127.2429,126.7149,127.0636,151984.0
2025-04-09 11:25:00,127.54,127.54,127.1,127.18,78278.0,127.0636,127.0636,126.6252,126.7049,78278.0
2025-04-09 11:30:00,127.1,127.5,126.76,126.86,118920.0,126.6252,127.0237,126.2865,126.3861,118920.0
2025-04-09 11:35:00,126.86,127.06,126.45,126.54,120868.0,126.3861,126.5854,125.9776,126.0673,120868.0
2025-04-09 11:40:00,126.49,126.65,126.19,126.34,85401.0,126.0175,126.1769,125.7186,125.8681,85401.0
2025-04-09 11:45:00,126.42,127.48,126.41,127.05,74557.0,125.9478,127.0038,125.9378,126.5754,74557.0
2025-04-09 11:50:00,127.04,127.26,126.7,126.74,89377.0,126.5654,126.7846,126.2267,126.2666,89377.0
2025-04-09 11:55:00,126.81,126.82,126.2,126.38,107678.0,126.3363,126.3463,125.7286,125.9079,107678.0
2025-04-09 12:00:00,126.45,126.45,125.91,126.16,87506.0,125.9776,125.9776,125.4397,125.6887,87506.0
2025-04-09 12:05:00,126.14,126.68,126.03,126.52,75589.0,125.6688,126.2068,125.5592,126.0474,75589.0
2025-04-09 12:10:00,126.52,127.42,126.44,127.29,65233.0,126.0474,126.944,125.9677,126.8145,65233.0
2025-04-09 12:15:00,127.32,127.42,127.0,127.15,60496.0,126.8444,126.944,126.5256,126.675,60496.0
2025-04-09 12:20:00,127.24,127.24,126.88,126.96,53944.0,126.7647,126.7647,126.406,126.4857,53944.0
2025-04-09 12:25:00,126.94,127.32,126.84,126.88,51350.0,126.4658,126.8444,126.3662,126.406,51350.0
2025-04-09 12:30:00,126.84,127.17,126.68,127.17,49192.0,126.3662,126.695,126.2068,126.695,49192.0
2025-04-09 12:35:00,127.14,127.39,126.98,127.32,102347.0,126.6651,126.9141,126.5057,126.8444,102347.0
2025-04-09 12:40:00,127.29,127.33,127.0,127.13,45886.0,126.8145,126.8544,126.5256,126.6551,45886.0
2025-04-09 12:45:00,127.12,127.42,126.96,127.39,52721.0,126.6451,126.944,126.4857,126.9141,52721.0
2025-04-09 12:50:00,127.44,127.64,127.05,127.52,70564.0,126.9639,127.1632,126.5754,127.0436,70564.0
2025-04-09 12:55:00,127.52,127.89,127.46,127.53,92544.0,127.0436,127.4123,126.9839,127.0536,92544.0
2025-04-09 13:00:00,127.53,128.89,127.45,128.78,86219.0,127.0536,128.4085,126.9739,128.2989,86219.0
2025-04-09 13:05:00,128.9,128.94,127.75,127.82,63598.0,128.4185,128.4583,127.2728,127.3425,63598.0
2025-04-09 13:10:00,127.89,128.08,127.57,128.05,72179.0,127.4123,127.6016,127.0935,127.5717,72179.0
2025-04-09 13:15:00,128.11,131.56,126.54,131.32,242114.0,127.6314,131.0686,126.0673,130.8295,242114.0
2025-04-09 13:20:00,131.32,135.18,130.07,135.0,407246.0,130.8295,134.675,129.5841,134.4957,407246.0
2025-04-09 13:25:00,135.0,138.0,133.86,134.11,305159.0,134.4957,137.4845,133.36,133.609,305159.0
2025-04-09 13:30:00,134.3,137.33,133.85,137.32,210502.0,133.7983,136.817,133.35,136.807,210502.0
2025-04-09 13:35:00,137.3,138.25,135.0,135.11,287107.0,136.7871,137.7336,134.4957,134.6053,287107.0
2025-04-09 13:40:00,135.25,135.47,134.02,134.49,229293.0,134.7448,134.9639,133.5194,133.9876,229293.0
2025-04-09 13:45:00,134.5,136.88,134.47,135.94,191886.0,133.9976,136.3687,133.9677,135.4322,191886.0
2025-04-09 13:50:00,136.09,136.9,135.6,136.63,133362.0,135.5816,136.3886,135.0935,136.1196,133362.0
2025-04-09 13:55:00,136.76,138.5,136.03,138.07,123048.0,136.2491,137.9826,135.5219,137.5542,123048.0
2025-04-09 14:00:00,138.34,139.1,137.9,138.48,302152.0,137.8232,138.5804,137.3849,137.9627,302152.0
2025-04-09 14:05:00,138.42,138.59,137.06,138.25,210765.0,137.9029,138.0723,136.548,137.7336,210765.0
2025-04-09 14:10:00,138.12,138.77,137.87,138.2,154475.0,137.604,138.2516,137.355,137.6838,154475.0
2025-04-09 14:15:00,138.2,139.34,137.83,138.32,197438.0,137.6838,138.8195,137.3151,137.8033,197438.0
2025-04-09 14:20:00,138.16,139.69,137.88,139.18,181779.0,137.6439,139.1682,137.3649,138.6601,181779.0
2025-04-09 14:25:00,139.18,139.85,138.84,139.75,141871.0,138.6601,139.3276,138.3214,139.228,141871.0
2025-04-09 14:30:00,139.68,140.45,138.82,139.03,157156.0,139.1582,139.9253,138.3014,138.5106,157156.0
2025-04-09 14:35:00,139.09,139.99,138.78,139.63,246060.0,138.5704,139.4671,138.2616,139.1084,246060.0
2025-04-09 14:40:00,139.55,139.77,137.81,138.1,231025.0,139.0287,139.2479,137.2952,137.5841,231025.0
2025-04-09 14:45:00,138.05,138.55,137.35,138.12,346498.0,137.5343,138.0324,136.8369,137.604,346498.0
2025-04-09 14:50:00,138.0,138.9,137.52,137.89,103284.0,137.4845,138.3811,137.0063,137.3749,103284.0
2025-04-09 14:55:00,137.91,138.07,136.6,136.8,121912.0,137.3948,137.5542,136.0897,136.289,121912.0
2025-04-09 15:00:00,136.75,137.99,136.39,137.99,118032.0,136.2392,137.4745,135.8805,137.4745,118032.0
2025-04-09 15:05:00,137.92,138.17,137.07,137.66,92400.0,137.4048,137.6539,136.558,137.1458,92400.0
2025-04-09 15:10:00,137.66,138.5,137.59,138.31,139721.0,137.1458,137.9826,137.076,137.7933,139721.0
2025-04-09 15:15:00,138.34,138.35,137.48,138.17,128552.0,137.8232,137.8332,136.9664,137.6539,128552.0
2025-04-09 15:20:00,138.11,138.74,137.92,138.11,171865.0,137.5941,138.2217,137.4048,137.5941,171865.0
2025-04-09 15:25:00,138.14,138.79,137.89,138.78,315262.0,137.624,138.2715,137.3749,138.2616,315262.0
2025-04-09 15:30:00,138.65,139.5,138.5,139.21,169716.0,138.1321,138.9789,137.9826,138.69,169716.0
2025-04-09 15:35:00,139.13,139.41,138.52,139.33,233369.0,138.6103,138.8892,138.0026,138.8095,233369.0
2025-04-09 15:40:00,139.34,139.41,138.81,139.34,159464.0,138.8195,138.8892,138.2915,138.8195,159464.0
2025-04-09 15:45:00,139.34,139.77,138.92,139.77,154018.0,138.8195,139.2479,138.4011,139.2479,154018.0
2025-04-09 15:50:00,139.83,140.59,139.78,140.04,310680.0,139.3077,140.0648,139.2578,139.5169,310680.0
2025-04-09 15:55:00,140.05,140.35,139.31,139.69,699460.0,139.5268,139.8257,138.7896,139.1682,699460.0
2025-04-10 09:30:00,136.65,136.65,135.02,135.78,240875.0,136.65,136.65,135.02,135.78,240875.0
2025-04-10 09:35:00,135.79,135.96,134.52,135.21,107065.0,135.79,135.96,134.52,135.21,107065.0
2025-04-10 09:40:00,135.21,135.21,134.41,134.78,86656.0,135.21,135.21,134.41,134.78,86656.0
2025-04-10 09:45:00,134.76,135.5,134.65,135.46,95710.0,134.76,135.5,134.65,135.46,95710.0
2025-04-10 09:50:00,135.29,135.58,134.41,134.63,85763.0,135.29,135.58,134.41,134.63,85763.0
2025-04-10 09:55:00,134.53,134.81,134.15,134.19,78401.0,134.53,134.81,134.15,134.19,78401.0
2025-04-10 10:00:00,134.19,134.66,133.8,134.36,117903.0,134.19,134.66,133.8,134.36,117903.0
2025-04-10 10:05:00,134.44,134.96,134.03,134.62,79033.0,134.44,134.96,134.03,134.62,79033.0
2025-04-10 10:10:00,134.54,134.62,133.8,134.13,68915.0,134.54,134.62,133.8,134.13,68915.0
2025-04-10 10:15:00,134.18,134.62,134.17,134.22,60653.0,134.18,134.62,134.17,134.22,60653.0
2025-04-10 10:20:00,134.22,135.06,134.02,134.99,53601.0,134.22,135.06,134.02,134.99,53601.0
2025-04-10 10:25:00,134.96,135.35,134.41,134.46,47955.0,134.96,135.35,134.41,134.46,47955.0
2025-04-10 10:30:00,134.58,135.37,134.58,135.21,72734.0,134.58,135.37,134.58,135.21,72734.0
2025-04-10 10:35:00,135.24,135.67,135.07,135.22,59192.0,135.24,135.67,135.07,135.22,59192.0
2025-04-10 10:40:00,135.26,135.78,134.95,135.16,51408.0,135.26,135.78,134.95,135.16,51408.0
2025-04-10 10:45:00,135.16,135.27,134.57,134.84,35763.0,135.16,135.27,134.57,134.84,35763.0
2025-04-10 10:50:00,134.77,135.16,134.53,135.07,56366.0,134.77,135.16,134.53,135.07,56366.0
2025-04-10 10:55:00,135.16,135.32,134.0,134.14,48519.0,135.16,135.32,134.0,134.14,48519.0
2025-04-10 11:00:00,134.14,134.45,133.98,134.37,72424.0,134.14,134.45,133.98,134.37,72424.0
2025-04-10 11:05:00,134.37,135.17,134.2,135.08,53278.0,134.37,135.17,134.2,135.08,53278.0
2025-04-10 11:10:00,135.08,135.08,134.37,134.44,74139.0,135.08,135.08,134.37,134.44,74139.0
2025-04-10 11:15:00,134.44,134.58,134.11,134.31,82800.0,134.44,134.58,134.11,134.31,82800.0
2025-04-10 11:20:00,134.28,134.3,133.67,133.81,68044.0,134.28,134.3,133.67,133.81,68044.0
2025-04-10 11:25:00,133.71,133.93,133.32,133.36,59113.0,133.71,133.93,133.32,133.36,59113.0
2025-04-10 11:30:00,133.36,133.57,132.9,133.3,101656.0,133.36,133.57,132.9,133.3,101656.0
2025-04-10 11:35:00,133.36,133.54,133.05,133.13,126298.0,133.36,133.54,133.05,133.13,126298.0
2025-04-10 11:40:00,133.17,133.49,132.99,133.18,90670.0,133.17,133.49,132.99,133.18,90670.0
2025-04-10 11:45:00,133.19,133.36,132.66,132.77,54226.0,133.19,133.36,132.66,132.77,54226.0
2025-04-10 11:50:00,132.79,132.9,132.27,132.9,85212.0,132.79,132.9,132.27,132.9,85212.0
2025-04-10 11:55:00,132.9,133.05,131.94,132.03,104058.0,132.9,133.05,131.94,132.03,104058.0
2025-04-10 12:00:00,132.05,132.53,131.3,131.38,94781.0,132.05,132.53,131.3,131.38,94781.0
2025-04-10 12:05:00,131.31,132.22,131.0,131.93,90257.0,131.31,132.22,131.0,131.93,90257.0
2025-04-10 12:10:00,132.0,132.31,131.4,131.44,52660.0,132.0,132.31,131.4,131.44,52660.0
2025-04-10 12:15:00,131.44,131.47,130.47,130.73,196920.0,131.44,131.47,130.47,130.73,196920.0
2025-04-10 12:20:00,130.72,130.72,129.4,130.25,96195.0,130.72,130.72,129.4,130.25,96195.0
2025-04-10 12:25:00,130.34,130.42,129.25,129.69,102592.0,130.34,130.42,129.25,129.69,102592.0
2025-04-10 12:30:00,129.69,131.34,129.66,131.06,188569.0,129.69,131.34,129.66,131.06,188569.0
2025-04-10 12:35:00,131.06,131.7,130.7,131.42,102149.0,131.06,131.7,130.7,131.42,102149.0
2025-04-10 12:40:00,131.52,131.52,130.65,131.13,69612.0,131.52,131.52,130.65,131.13,69612.0
2025-04-10 12:45:00,131.12,131.59,130.22,131.41,61161.0,131.12,131.59,130.22,131.41,61161.0
2025-04-10 12:50:00,131.47,131.9,130.88,131.16,64998.0,131.47,131.9,130.88,131.16,64998.0
2025-04-10 12:55:00,131.18,132.04,131.1,131.8,59443.0,131.18,132.04,131.1,131.8,59443.0
2025-04-10 13:00:00,131.77,133.5,131.44,132.46,99156.0,131.77,133.5,131.44,132.46,99156.0
2025-04-10 13:05:00,132.3,132.35,130.97,130.97,86399.0,132.3,132.35,130.97,130.97,86399.0
2025-04-10 13:10:00,130.99,131.17,129.94,130.32,59010.0,130.99,131.17,129.94,130.32,59010.0
2025-04-10 13:15:00,130.15,130.59,129.9,130.48,52807.0,130.15,130.59,129.9,130.48,52807.0
2025-04-10 13:20:00,130.33,130.89,129.78,130.67,49323.0,130.33,130.89,129.78,130.67,49323.0
2025-04-10 13:25:00,130.59,131.82,130.58,131.68,89065.0,130.59,131.82,130.58,131.68,89065.0
2025-04-10 13:30:00,131.68,132.26,131.42,131.83,71198.0,131.68,132.26,131.42,131.83,71198.0
2025-04-10 13:35:00,131.87,132.7,131.78,131.96,100228.0,131.87,132.7,131.78,131.96,100228.0
2025-04-10 13:40:00,132.0,132.98,131.77,132.93,83371.0,132.0,132.98,131.77,132.93,83371.0
2025-04-10 13:45:00,132.88,133.53,132.77,132.8,74524.0,132.88,133.53,132.77,132.8,74524.0
2025-04-10 13:50:00,132.84,133.43,132.39,133.32,58868.0,132.84,133.43,132.39,133.32,58868.0
2025-04-10 13:55:00,133.33,133.78,133.21,133.3,65864.0,133.33,133.78,133.21,133.3,65864.0
2025-04-10 14:00:00,133.24,134.47,133.11,134.15,76601.0,133.24,134.47,133.11,134.15,76601.0
2025-04-10 14:05:00,134.18,134.43,132.58,132.71,90981.0,134.18,134.43,132.58,132.71,90981.0
2025-04-10 14:10:00,132.63,132.85,132.29,132.38,80515.0,132.63,132.85,132.29,132.38,80515.0
2025-04-10 14:15:00,132.3,133.14,132.12,132.91,58858.0,132.3,133.14,132.12,132.91,58858.0
2025-04-10 14:20:00,133.0,134.26,132.88,133.94,61893.0,133.0,134.26,132.88,133.94,61893.0
2025-04-10 14:25:00,133.87,134.65,133.71,134.5,103597.0,133.87,134.65,133.71,134.5,103597.0
2025-04-10 14:30:00,134.56,134.88,134.1,134.11,89262.0,134.56,134.88,134.1,134.11,89262.0
2025-04-10 14:35:00,134.11,134.33,133.72,134.03,131834.0,134.11,134.33,133.72,134.03,131834.0
2025-04-10 14:40:00,133.99,134.53,133.7,134.53,57505.0,133.99,134.53,133.7,134.53,57505.0
2025-04-10 14:45:00,134.47,134.48,133.4,133.71,72475.0,134.47,134.48,133.4,133.71,72475.0
2025-04-10 14:50:00,133.66,134.25,133.0,133.04,56260.0,133.66,134.25,133.0,133.04,56260.0
2025-04-10 14:55:00,133.02,133.87,132.66,133.61,54632.0,133.02,133.87,132.66,133.61,54632.0
2025-04-10 15:00:00,133.61,134.68,133.2,134.39,52708.0,133.61,134.68,133.2,134.39,52708.0
2025-04-10 15:05:00,134.45,134.63,133.0,133.1,72622.0,134.45,134.63,133.0,133.1,72622.0
2025-04-10 15:10:00,133.11,133.57,132.96,133.31,84163.0,133.11,133.57,132.96,133.31,84163.0
2025-04-10 15:15:00,133.28,133.87,132.96,133.73,69895.0,133.28,133.87,132.96,133.73,69895.0
2025-04-10 15:20:00,133.76,134.19,133.28,133.43,76660.0,133.76,134.19,133.28,133.43,76660.0
2025-04-10 15:25:00,133.46,133.9,132.51,132.62,82566.0,133.46,133.9,132.51,132.62,82566.0
2025-04-10 15:30:00,132.55,133.48,132.49,133.16,201139.0,132.55,133.48,132.49,133.16,201139.0
2025-04-10 15:35:00,133.04,133.25,132.22,132.27,96039.0,133.04,133.25,132.22,132.27,96039.0
2025-04-10 15:40:00,132.31,132.5,131.11,131.22,155507.0,132.31,132.5,131.11,131.22,155507.0
2025-04-10 15:45:00,131.22,131.85,131.06,131.78,194636.0,131.22,131.85,131.06,131.78,194636.0
2025-04-10 15:50:00,131.78,133.1,131.73,133.06,278451.0,131.78,133.1,131.73,133.06,278451.0
2025-04-10 15:55:00,133.04,133.44,132.36,133.26,741904.0,133.04,133.44,132.36,133.26,741904.0
2025-04-11 09:30:00,132.11,133.0,130.74,131.34,181776.0,132.11,133.0,130.74,131.34,181776.0
2025-04-11 09:35:00,131.34,131.42,129.7,130.69,122856.0,131.34,131.42,129.7,130.69,122856.0
2025-04-11 09:40:00,130.69,131.6,129.95,131.08,118797.0,130.69,131.6,129.95,131.08,118797.0
2025-04-11 09:45:00,131.2,131.69,130.78,131.02,133853.0,131.2,131.69,130.78,131.02,133853.0
2025-04-11 09:50:00,130.93,131.67,130.75,131.42,59331.0,130.93,131.67,130.75,131.42,59331.0
2025-04-11 09:55:00,131.54,131.71,130.96,131.02,68531.0,131.54,131.71,130.96,131.02,68531.0
2025-04-11 10:00:00,130.93,131.17,129.63,130.12,162515.0,130.93,131.17,129.63,130.12,162515.0
2025-04-11 10:05:00,130.17,131.3,130.11,130.86,67259.0,130.17,131.3,130.11,130.86,67259.0
2025-04-11 10:10:00,130.87,131.2,130.05,130.67,77251.0,130.87,131.2,130.05,130.67,77251.0
2025-04-11 10:15:00,130.68,131.15,130.0,130.09,59250.0,130.68,131.15,130.0,130.09,59250.0
2025-04-11 10:20:00,130.04,130.2,128.88,129.47,101899.0,130.04,130.2,128.88,129.47,101899.0
2025-04-11 10:25:00,129.53,129.6,128.86,129.04,49083.0,129.53,129.6,128.86,129.04,49083.0
2025-04-11 10:30:00,129.04,130.2,128.84,130.12,58233.0,129.04,130.2,128.84,130.12,58233.0
2025-04-11 10:35:00,130.03,130.4,129.92,130.2,92306.0,130.03,130.4,129.92,130.2,92306.0
2025-04-11 10:40:00,130.14,130.58,129.84,130.53,46138.0,130.14,130.58,129.84,130.53,46138.0
2025-04-11 10:45:00,130.57,131.0,130.46,130.79,92322.0,130.57,131.0,130.46,130.79,92322.0
2025-04-11 10:50:00,130.65,130.77,130.07,130.35,42934.0,130.65,130.77,130.07,130.35,42934.0
2025-04-11 10:55:00,130.46,130.58,129.92,129.93,65052.0,130.46,130.58,129.92,129.93,65052.0
2025-04-11 11:00:00,129.97,131.45,129.86,130.0,81153.0,129.97,131.45,129.86,130.0,81153.0
2025-04-11 11:05:00,130.03,130.45,129.77,130.19,87390.0,130.03,130.45,129.77,130.19,87390.0
2025-04-11 11:10:00,130.22,130.42,129.79,129.95,51369.0,130.22,130.42,129.79,129.95,51369.0
2025-04-11 11:15:00,129.99,130.06,129.59,129.82,50195.0,129.99,130.06,129.59,129.82,50195.0
2025-04-11 11:20:00,129.83,130.26,129.7,129.84,104493.0,129.83,130.26,129.7,129.84,104493.0
2025-04-11 11:25:00,129.84,130.33,129.75,130.19,103406.0,129.84,130.33,129.75,130.19,103406.0
2025-04-11 11:30:00,130.12,130.53,129.95,130.3,76787.0,130.12,130.53,129.95,130.3,76787.0
2025-04-11 11:35:00,130.3,130.82,130.1,130.75,97039.0,130.3,130.82,130.1,130.75,97039.0
2025-04-11 11:40:00,130.8,130.9,130.3,130.44,36886.0,130.8,130.9,130.3,130.44,36886.0
2025-04-11 11:45:00,130.47,130.74,130.38,130.63,82882.0,130.47,130.74,130.38,130.63,82882.0
2025-04-11 11:50:00,130.69,130.69,130.17,130.26,89465.0,130.69,130.69,130.17,130.26,89465.0
2025-04-11 11:55:00,130.26,130.77,130.22,130.75,82346.0,130.26,130.77,130.22,130.75,82346.0
2025-04-11 12:00:00,130.75,130.77,130.1,130.31,56397.0,130.75,130.77,130.1,130.31,56397.0
2025-04-11 12:05:00,130.24,130.79,130.24,130.24,53190.0,130.24,130.79,130.24,130.24,53190.0
2025-04-11 12:10:00,130.24,130.72,130.24,130.5,44964.0,130.24,130.72,130.24,130.5,44964.0
2025-04-11 12:15:00,130.55,130.74,130.3,130.67,43578.0,130.55,130.74,130.3,130.67,43578.0
2025-04-11 12:20:00,130.65,130.68,130.14,130.27,27562.0,130.65,130.68,130.14,130.27,27562.0
2025-04-11 12:25:00,130.11,130.43,129.85,130.31,58825.0,130.11,130.43,129.85,130.31,58825.0
2025-04-11 12:30:00,130.27,130.76,130.22,130.59,99660.0,130.27,130.76,130.22,130.59,99660.0
2025-04-11 12:35:00,130.66,131.39,130.55,131.0,140247.0,130.66,131.39,130.55,131.0,140247.0
2025-04-11 12:40:00,130.95,131.48,130.73,131.01,76194.0,130.95,131.48,130.73,131.01,76194.0
2025-04-11 12:45:00,131.1,131.31,130.82,131.24,81605.0,131.1,131.31,130.82,131.24,81605.0
2025-04-11 12:50:00,131.22,131.35,130.87,131.15,43479.0,131.22,131.35,130.87,131.15,43479.0
2025-04-11 12:55:00,131.15,131.35,130.96,131.15,34980.0,131.15,131.35,130.96,131.15,34980.0
2025-04-11 13:00:00,131.18,131.69,130.83,131.5,63066.0,131.18,131.69,130.83,131.5,63066.0
2025-04-11 13:05:00,131.41,131.84,131.35,131.57,51162.0,131.41,131.84,131.35,131.57,51162.0
2025-04-11 13:10:00,131.56,131.6,131.15,131.29,30784.0,131.56,131.6,131.15,131.29,30784.0
2025-04-11 13:15:00,131.34,131.57,130.7,130.81,30102.0,131.34,131.57,130.7,130.81,30102.0
2025-04-11 13:20:00,130.74,131.4,130.7,130.91,40420.0,130.74,131.4,130.7,130.91,40420.0
2025-04-11 13:25:00,130.93,130.93,130.56,130.71,46619.0,130.93,130.93,130.56,130.71,46619.0
2025-04-11 13:30:00,130.71,130.9,130.47,130.62,50147.0,130.71,130.9,130.47,130.62,50147.0
2025-04-11 13:35:00,130.63,131.56,130.5,131.52,57440.0,130.63,131.56,130.5,131.52,57440.0
2025-04-11 13:40:00,131.47,132.5,131.43,132.25,132182.0,131.47,132.5,131.43,132.25,132182.0
2025-04-11 13:45:00,132.18,132.22,131.62,132.03,70985.0,132.18,132.22,131.62,132.03,70985.0
2025-04-11 13:50:00,132.02,132.58,131.84,132.34,36308.0,132.02,132.58,131.84,132.34,36308.0
2025-04-11 13:55:00,132.2,132.41,131.9,132.02,47577.0,132.2,132.41,131.9,132.02,47577.0
2025-04-11 14:00:00,132.02,132.31,131.75,132.25,70591.0,132.02,132.31,131.75,132.25,70591.0
2025-04-11 14:05:00,132.32,132.38,131.77,131.97,30641.0,132.32,132.38,131.77,131.97,30641.0
2025-04-11 14:10:00,131.97,132.35,131.76,131.94,44820.0,131.97,132.35,131.76,131.94,44820.0
2025-04-11 14:15:00,131.93,132.13,131.6,131.77,48322.0,131.93,132.13,131.6,131.77,48322.0
2025-04-11 14:20:00,131.77,132.07,131.54,131.78,46843.0,131.77,132.07,131.54,131.78,46843.0
2025-04-11 14:25:00,131.78,132.12,131.62,132.06,35616.0,131.78,132.12,131.62,132.06,35616.0
2025-04-11 14:30:00,132.06,132.23,131.91,131.97,38714.0,132.06,132.23,131.91,131.97,38714.0
2025-04-11 14:35:00,131.97,132.44,131.8,132.06,47121.0,131.97,132.44,131.8,132.06,47121.0
2025-04-11 14:40:00,132.09,132.28,131.92,131.94,78064.0,132.09,132.28,131.92,131.94,78064.0
2025-04-11 14:45:00,131.94,132.06,131.71,131.81,74182.0,131.94,132.06,131.71,131.81,74182.0
2025-04-11 14:50:00,131.81,131.86,131.2,131.69,57232.0,131.81,131.86,131.2,131.69,57232.0
2025-04-11 14:55:00,131.69,131.7,131.28,131.42,36601.0,131.69,131.7,131.28,131.42,36601.0
2025-04-11 15:00:00,131.39,131.87,131.34,131.65,54238.0,131.39,131.87,131.34,131.65,54238.0
2025-04-11 15:05:00,131.66,132.1,131.43,132.06,49097.0,131.66,132.1,131.43,132.06,49097.0
2025-04-11 15:10:00,132.04,132.29,131.94,132.23,113951.0,132.04,132.29,131.94,132.23,113951.0
2025-04-11 15:15:00,132.26,132.33,131.75,132.18,70620.0,132.26,132.33,131.75,132.18,70620.0
2025-04-11 15:20:00,132.14,132.54,131.96,132.36,78582.0,132.14,132.54,131.96,132.36,78582.0
2025-04-11 15:25:00,132.36,132.47,131.95,132.06,58013.0,132.36,132.47,131.95,132.06,58013.0
2025-04-11 15:30:00,132.05,132.47,131.8,132.31,137459.0,132.05,132.47,131.8,132.31,137459.0
2025-04-11 15:35:00,132.4,132.41,131.83,131.97,84031.0,132.4,132.41,131.83,131.97,84031.0
2025-04-11 15:40:00,131.97,132.45,131.97,132.4,106737.0,131.97,132.45,131.97,132.4,106737.0
2025-04-11 15:45:00,132.4,132.45,132.09,132.33,128796.0,132.4,132.45,132.09,132.33,128796.0
2025-04-11 15:50:00,132.41,132.56,131.95,132.41,185501.0,132.41,132.56,131.95,132.41,185501.0
2025-04-11 15:55:00,132.38,132.65,132.16,132.33,568925.0,132.38,132.65,132.16,132.33,568925.0
2025-04-14 09:30:00,136.8,136.8,135.44,135.68,231042.0,136.8,136.8,135.44,135.68,231042.0
2025-04-14 09:35:00,135.68,135.93,134.77,134.89,73800.0,135.68,135.93,134.77,134.89,73800.0
2025-04-14 09:40:00,134.9,135.14,134.19,134.74,79063.0,134.9,135.14,134.19,134.74,79063.0
2025-04-14 09:45:00,134.59,134.9,133.89,134.84,77542.0,134.59,134.9,133.89,134.84,77542.0
2025-04-14 09:50:00,134.84,135.11,134.24,134.96,49837.0,134.84,135.11,134.24,134.96,49837.0
2025-04-14 09:55:00,134.95,135.0,134.55,134.64,51941.0,134.95,135.0,134.55,134.64,51941.0
2025-04-14 10:00:00,134.64,135.59,134.47,135.46,71392.0,134.64,135.59,134.47,135.46,71392.0
2025-04-14 10:05:00,135.51,135.95,135.07,135.13,102857.0,135.51,135.95,135.07,135.13,102857.0
2025-04-14 10:10:00,135.13,135.51,134.89,135.3,102109.0,135.13,135.51,134.89,135.3,102109.0
2025-04-14 10:15:00,135.34,135.7,135.08,135.51,61196.0,135.34,135.7,135.08,135.51,61196.0
2025-04-14 10:20:00,135.55,135.69,134.95,135.38,96424.0,135.55,135.69,134.95,135.38,96424.0
2025-04-14 10:25:00,135.37,135.8,135.34,135.45,107041.0,135.37,135.8,135.34,135.45,107041.0
2025-04-14 10:30:00,135.41,135.89,135.25,135.58,40275.0,135.41,135.89,135.25,135.58,40275.0
2025-04-14 10:35:00,135.62,135.84,135.51,135.56,47814.0,135.62,135.84,135.51,135.56,47814.0
2025-04-14 10:40:00,135.59,135.95,135.45,135.68,69186.0,135.59,135.95,135.45,135.68,69186.0
2025-04-14 10:45:00,135.72,136.13,135.5,136.09,101547.0,135.72,136.13,135.5,136.09,101547.0
2025-04-14 10:50:00,136.07,136.32,136.0,136.15,55973.0,136.07,136.32,136.0,136.15,55973.0
2025-04-14 10:55:00,136.19,136.2,135.71,135.89,52350.0,136.19,136.2,135.71,135.89,52350.0
2025-04-14 11:00:00,135.88,136.02,135.42,135.47,57218.0,135.88,136.02,135.42,135.47,57218.0
2025-04-14 11:05:00,135.49,135.58,135.16,135.46,39709.0,135.49,135.58,135.16,135.46,39709.0
2025-04-14 11:10:00,135.43,135.64,135.04,135.11,32201.0,135.43,135.64,135.04,135.11,32201.0
2025-04-14 11:15:00,135.14,135.33,135.03,135.25,29129.0,135.14,135.33,135.03,135.25,29129.0
2025-04-14 11:20:00,135.3,135.38,135.05,135.16,44159.0,135.3,135.38,135.05,135.16,44159.0
2025-04-14 11:25:00,135.16,135.22,134.66,134.77,86531.0,135.16,135.22,134.66,134.77,86531.0
2025-04-14 11:30:00,134.75,135.25,134.63,135.17,51571.0,134.75,135.25,134.63,135.17,51571.0
2025-04-14 11:35:00,135.17,135.23,134.36,134.43,53659.0,135.17,135.23,134.36,134.43,53659.0
2025-04-14 11:40:00,134.43,134.59,134.23,134.59,55873.0,134.43,134.59,134.23,134.59,55873.0
2025-04-14 11:45:00,134.53,134.54,133.69,133.79,39138.0,134.53,134.54,133.69,133.79,39138.0
2025-04-14 11:50:00,133.75,133.83,133.4,133.71,52661.0,133.75,133.83,133.4,133.71,52661.0
2025-04-14 11:55:00,133.71,133.96,133.45,133.47,36450.0,133.71,133.96,133.45,133.47,36450.0
2025-04-14 12:00:00,133.42,133.74,133.33,133.59,81543.0,133.42,133.74,133.33,133.59,81543.0
2025-04-14 12:05:00,133.65,133.68,133.3,133.34,78827.0,133.65,133.68,133.3,133.34,78827.0
2025-04-14 12:10:00,133.4,133.76,132.87,133.51,48836.0,133.4,133.76,132.87,133.51,48836.0
2025-04-14 12:15:00,133.58,134.0,133.43,133.77,98124.0,133.58,134.0,133.43,133.77,98124.0
2025-04-14 12:20:00,133.76,134.16,133.67,133.84,45527.0,133.76,134.16,133.67,133.84,45527.0
2025-04-14 12:25:00,133.84,133.91,133.4,133.58,28334.0,133.84,133.91,133.4,133.58,28334.0
2025-04-14 12:30:00,133.6,134.23,133.51,134.19,23149.0,133.6,134.23,133.51,134.19,23149.0
2025-04-14 12:35:00,134.12,134.31,133.99,134.03,18950.0,134.12,134.31,133.99,134.03,18950.0
2025-04-14 12:40:00,134.03,134.21,133.88,134.09,23362.0,134.03,134.21,133.88,134.09,23362.0
2025-04-14 12:45:00,134.14,134.25,133.93,134.04,31773.0,134.14,134.25,133.93,134.04,31773.0
2025-04-14 12:50:00,134.05,134.06,133.5,134.06,42056.0,134.05,134.06,133.5,134.06,42056.0
2025-04-14 12:55:00,134.02,134.02,133.41,133.5,12199.0,134.02,134.02,133.41,133.5,12199.0
2025-04-14 13:00:00,133.45,134.71,133.41,133.68,82405.0,133.45,134.71,133.41,133.68,82405.0
2025-04-14 13:05:00,133.74,134.07,133.67,133.88,25286.0,133.74,134.07,133.67,133.88,25286.0
2025-04-14 13:10:00,133.88,134.14,133.82,133.97,23001.0,133.88,134.14,133.82,133.97,23001.0
2025-04-14 13:15:00,133.97,134.35,133.85,134.32,34954.0,133.97,134.35,133.85,134.32,34954.0
2025-04-14 13:20:00,134.34,134.66,134.26,134.63,27408.0,134.34,134.66,134.26,134.63,27408.0
2025-04-14 13:25:00,134.58,134.76,134.48,134.58,64230.0,134.58,134.76,134.48,134.58,64230.0
2025-04-14 13:30:00,134.59,134.96,134.29,134.85,87917.0,134.59,134.96,134.29,134.85,87917.0
2025-04-14 13:35:00,134.85,135.23,134.82,135.02,123775.0,134.85,135.23,134.82,135.02,123775.0
2025-04-14 13:40:00,135.0,135.27,134.83,134.94,87086.0,135.0,135.27,134.83,134.94,87086.0
2025-04-14 13:45:00,134.94,135.2,134.71,135.2,25508.0,134.94,135.2,134.71,135.2,25508.0
2025-04-14 13:50:00,135.12,135.65,135.03,135.44,38875.0,135.12,135.65,135.03,135.44,38875.0
2025-04-14 13:55:00,135.5,135.58,135.26,135.48,31828.0,135.5,135.58,135.26,135.48,31828.0
2025-04-14 14:00:00,135.48,135.79,135.45,135.67,30730.0,135.48,135.79,135.45,135.67,30730.0
2025-04-14 14:05:00,135.65,135.81,135.5,135.65,39828.0,135.65,135.81,135.5,135.65,39828.0
2025-04-14 14:10:00,135.63,135.63,135.28,135.38,41589.0,135.63,135.63,135.28,135.38,41589.0
2025-04-14 14:15:00,135.37,135.48,135.27,135.46,21104.0,135.37,135.48,135.27,135.46,21104.0
2025-04-14 14:20:00,135.5,135.69,135.48,135.61,18167.0,135.5,135.69,135.48,135.61,18167.0
2025-04-14 14:25:00,135.61,135.63,135.45,135.55,29016.0,135.61,135.63,135.45,135.55,29016.0
2025-04-14 14:30:00,135.55,135.59,135.37,135.49,35901.0,135.55,135.59,135.37,135.49,35901.0
2025-04-14 14:35:00,135.52,135.69,135.47,135.65,28826.0,135.52,135.69,135.47,135.65,28826.0
2025-04-14 14:40:00,135.68,135.77,135.58,135.75,30718.0,135.68,135.77,135.58,135.75,30718.0
2025-04-14 14:45:00,135.73,135.76,135.43,135.6,30135.0,135.73,135.76,135.43,135.6,30135.0
2025-04-14 14:50:00,135.63,135.75,135.51,135.53,17838.0,135.63,135.75,135.51,135.53,17838.0
2025-04-14 14:55:00,135.53,135.6,135.38,135.45,34258.0,135.53,135.6,135.38,135.45,34258.0
2025-04-14 15:00:00,135.45,135.72,135.44,135.69,31222.0,135.45,135.72,135.44,135.69,31222.0
2025-04-14 15:05:00,135.66,136.04,135.65,135.96,44462.0,135.66,136.04,135.65,135.96,44462.0
2025-04-14 15:10:00,136.0,136.06,135.82,136.01,34469.0,136.0,136.06,135.82,136.01,34469.0
2025-04-14 15:15:00,135.96,135.99,135.61,135.68,45586.0,135.96,135.99,135.61,135.68,45586.0
2025-04-14 15:20:00,135.71,135.88,135.58,135.79,34027.0,135.71,135.88,135.58,135.79,34027.0
2025-04-14 15:25:00,135.77,135.82,135.51,135.55,39234.0,135.77,135.82,135.51,135.55,39234.0
2025-04-14 15:30:00,135.55,135.64,135.33,135.52,47807.0,135.55,135.64,135.33,135.52,47807.0
2025-04-14 15:35:00,135.54,135.65,135.36,135.46,43333.0,135.54,135.65,135.36,135.46,43333.0
2025-04-14 15:40:00,135.45,135.71,135.45,135.49,29770.0,135.45,135.71,135.45,135.49,29770.0
2025-04-14 15:45:00,135.53,135.55,134.97,135.09,57701.0,135.53,135.55,134.97,135.09,57701.0
2025-04-14 15:50:00,135.02,135.02,134.58,134.72,116333.0,135.02,135.02,134.58,134.72,116333.0
2025-04-14 15:55:00,134.72,134.72,134.22,134.63,370358.0,134.72,134.72,134.22,134.63,370358.0
2025-04-15 09:30:00,134.76,135.5,134.65,135.28,125329.0,134.76,135.5,134.65,135.28,125329.0
2025-04-15 09:35:00,135.25,135.26,134.58,134.96,41839.0,135.25,135.26,134.58,134.96,41839.0
2025-04-15 09:40:00,135.03,135.56,134.97,135.32,37287.0,135.03,135.56,134.97,135.32,37287.0
2025-04-15 09:45:00,135.39,135.75,135.09,135.64,27146.0,135.39,135.75,135.09,135.64,27146.0
2025-04-15 09:50:00,135.54,135.81,135.43,135.78,28349.0,135.54,135.81,135.43,135.78,28349.0
2025-04-15 09:55:00,135.81,136.01,135.44,135.61,44149.0,135.81,136.01,135.44,135.61,44149.0
2025-04-15 10:00:00,135.53,136.26,135.47,136.14,49013.0,135.53,136.26,135.47,136.14,49013.0
2025-04-15 10:05:00,136.21,136.31,135.93,136.03,38648.0,136.21,136.31,135.93,136.03,38648.0
2025-04-15 10:10:00,136.03,136.49,135.79,135.91,48478.0,136.03,136.49,135.79,135.91,48478.0
2025-04-15 10:15:00,135.87,136.05,134.93,135.03,57841.0,135.87,136.05,134.93,135.03,57841.0
2025-04-15 10:20:00,134.96,135.52,134.76,135.09,45102.0,134.96,135.52,134.76,135.09,45102.0
2025-04-15 10:25:00,135.05,135.53,134.93,135.25,38297.0,135.05,135.53,134.93,135.25,38297.0
2025-04-15 10:30:00,135.29,135.53,135.22,135.44,30157.0,135.29,135.53,135.22,135.44,30157.0
2025-04-15 10:35:00,135.44,135.5,134.71,134.78,31450.0,135.44,135.5,134.71,134.78,31450.0
2025-04-15 10:40:00,134.78,135.25,134.68,135.18,55136.0,134.78,135.25,134.68,135.18,55136.0
2025-04-15 10:45:00,135.17,135.25,134.4,134.95,58321.0,135.17,135.25,134.4,134.95,58321.0
2025-04-15 10:50:00,134.94,135.46,134.67,135.31,40752.0,134.94,135.46,134.67,135.31,40752.0
2025-04-15 10:55:00,135.35,135.64,135.26,135.52,105837.0,135.35,135.64,135.26,135.52,105837.0
2025-04-15 11:00:00,135.52,135.94,135.44,135.69,148520.0,135.52,135.94,135.44,135.69,148520.0
2025-04-15 11:05:00,135.7,136.13,135.67,135.92,75841.0,135.7,136.13,135.67,135.92,75841.0
2025-04-15 11:10:00,135.9,136.2,135.68,135.96,59457.0,135.9,136.2,135.68,135.96,59457.0
2025-04-15 11:15:00,136.02,136.05,135.68,135.68,36739.0,136.02,136.05,135.68,135.68,36739.0
2025-04-15 11:20:00,135.73,135.89,135.57,135.72,19213.0,135.73,135.89,135.57,135.72,19213.0
2025-04-15 11:25:00,135.61,135.81,135.36,135.63,70212.0,135.61,135.81,135.36,135.63,70212.0
2025-04-15 11:30:00,135.71,136.03,135.65,135.72,28878.0,135.71,136.03,135.65,135.72,28878.0
2025-04-15 11:35:00,135.73,135.82,135.47,135.76,33857.0,135.73,135.82,135.47,135.76,33857.0
2025-04-15 11:40:00,135.71,135.75,135.37,135.39,63602.0,135.71,135.75,135.37,135.39,63602.0
2025-04-15 11:45:00,135.37,135.6,135.34,135.44,62444.0,135.37,135.6,135.34,135.44,62444.0
2025-04-15 11:50:00,135.47,135.68,135.29,135.57,375727.0,135.47,135.68,135.29,135.57,375727.0
2025-04-15 11:55:00,135.57,135.67,135.29,135.58,33884.0,135.57,135.67,135.29,135.58,33884.0
2025-04-15 12:00:00,135.58,135.76,135.53,135.67,37995.0,135.58,135.76,135.53,135.67,37995.0
2025-04-15 12:05:00,135.67,135.79,135.36,135.42,40446.0,135.67,135.79,135.36,135.42,40446.0
2025-04-15 12:10:00,135.48,135.52,135.27,135.35,20227.0,135.48,135.52,135.27,135.35,20227.0
2025-04-15 12:15:00,135.36,135.54,135.19,135.3,26772.0,135.36,135.54,135.19,135.3,26772.0
2025-04-15 12:20:00,135.34,135.56,135.15,135.44,46474.0,135.34,135.56,135.15,135.44,46474.0
2025-04-15 12:25:00,135.44,135.62,135.27,135.31,39352.0,135.44,135.62,135.27,135.31,39352.0
2025-04-15 12:30:00,135.35,135.54,135.34,135.35,22629.0,135.35,135.54,135.34,135.35,22629.0
2025-04-15 12:35:00,135.37,135.47,135.17,135.17,16767.0,135.37,135.47,135.17,135.17,16767.0
2025-04-15 12:40:00,135.2,135.37,135.07,135.32,17176.0,135.2,135.37,135.07,135.32,17176.0
2025-04-15 12:45:00,135.37,135.47,135.04,135.16,34359.0,135.37,135.47,135.04,135.16,34359.0
2025-04-15 12:50:00,135.15,135.16,134.96,135.01,27697.0,135.15,135.16,134.96,135.01,27697.0
2025-04-15 12:55:00,135.0,135.03,134.67,134.97,30841.0,135.0,135.03,134.67,134.97,30841.0
2025-04-15 13:00:00,134.99,135.1,134.87,135.08,23530.0,134.99,135.1,134.87,135.08,23530.0
2025-04-15 13:05:00,135.07,135.2,134.9,134.95,29144.0,135.07,135.2,134.9,134.95,29144.0
2025-04-15 13:10:00,134.98,135.07,134.79,134.8,45246.0,134.98,135.07,134.79,134.8,45246.0
2025-04-15 13:15:00,134.79,134.92,134.31,134.68,96290.0,134.79,134.92,134.31,134.68,96290.0
2025-04-15 13:20:00,134.74,134.74,134.07,134.22,93449.0,134.74,134.74,134.07,134.22,93449.0
2025-04-15 13:25:00,134.22,134.3,133.95,134.14,64548.0,134.22,134.3,133.95,134.14,64548.0
2025-04-15 13:30:00,134.19,134.46,134.04,134.04,159953.0,134.19,134.46,134.04,134.04,159953.0
2025-04-15 13:35:00,134.04,134.37,133.84,134.36,62825.0,134.04,134.37,133.84,134.36,62825.0
2025-04-15 13:40:00,134.39,134.55,134.29,134.42,29026.0,134.39,134.55,134.29,134.42,29026.0
2025-04-15 13:45:00,134.45,134.51,134.26,134.46,29510.0,134.45,134.51,134.26,134.46,29510.0
2025-04-15 13:50:00,134.5,134.5,134.1,134.15,38000.0,134.5,134.5,134.1,134.15,38000.0
2025-04-15 13:55:00,134.09,134.47,134.04,134.38,32012.0,134.09,134.47,134.04,134.38,32012.0
2025-04-15 14:00:00,134.38,134.55,134.19,134.21,63426.0,134.38,134.55,134.19,134.21,63426.0
2025-04-15 14:05:00,134.21,134.39,134.02,134.34,49581.0,134.21,134.39,134.02,134.34,49581.0
2025-04-15 14:10:00,134.25,134.35,133.92,133.99,58915.0,134.25,134.35,133.92,133.99,58915.0
2025-04-15 14:15:00,134.03,134.14,133.86,133.87,25626.0,134.03,134.14,133.86,133.87,25626.0
2025-04-15 14:20:00,133.87,134.14,133.75,134.06,121803.0,133.87,134.14,133.75,134.06,121803.0
2025-04-15 14:25:00,134.03,134.32,133.94,133.96,92360.0,134.03,134.32,133.94,133.96,92360.0
2025-04-15 14:30:00,133.97,134.38,133.97,134.37,31328.0,133.97,134.38,133.97,134.37,31328.0
2025-04-15 14:35:00,134.37,134.5,134.02,134.06,60749.0,134.37,134.5,134.02,134.06,60749.0
2025-04-15 14:40:00,134.05,134.39,133.96,134.34,79099.0,134.05,134.39,133.96,134.34,79099.0
2025-04-15 14:45:00,134.34,134.47,134.06,134.14,48629.0,134.34,134.47,134.06,134.14,48629.0
2025-04-15 14:50:00,134.18,134.26,134.06,134.26,41204.0,134.18,134.26,134.06,134.26,41204.0
2025-04-15 14:55:00,134.22,134.33,134.16,134.16,34060.0,134.22,134.33,134.16,134.16,34060.0
2025-04-15 15:00:00,134.14,134.17,133.94,134.04,43065.0,134.14,134.17,133.94,134.04,43065.0
2025-04-15 15:05:00,134.05,134.2,134.0,134.07,43144.0,134.05,134.2,134.0,134.07,43144.0
2025-04-15 15:10:00,134.09,134.33,134.06,134.26,55220.0,134.09,134.33,134.06,134.26,55220.0
2025-04-15 15:15:00,134.28,134.44,134.17,134.35,59407.0,134.28,134.44,134.17,134.35,59407.0
2025-04-15 15:20:00,134.36,134.4,134.15,134.2,59579.0,134.36,134.4,134.15,134.2,59579.0
2025-04-15 15:25:00,134.17,134.17,133.96,134.12,49923.0,134.17,134.17,133.96,134.12,49923.0
2025-04-15 15:30:00,134.09,134.31,134.06,134.08,65856.0,134.09,134.31,134.06,134.08,65856.0
2025-04-15 15:35:00,134.11,134.18,133.9,134.0,132668.0,134.11,134.18,133.9,134.0,132668.0
2025-04-15 15:40:00,134.0,134.22,133.97,134.06,68405.0,134.0,134.22,133.97,134.06,68405.0
2025-04-15 15:45:00,134.06,134.08,133.72,133.83,137742.0,134.06,134.08,133.72,133.83,137742.0
2025-04-15 15:50:00,133.85,134.22,133.75,134.17,201753.0,133.85,134.22,133.75,134.17,201753.0
2025-04-15 15:55:00,134.17,134.19,133.76,133.9,500537.0,134.17,134.19,133.76,133.9,500537.0
2025-04-16 09:30:00,132.28,132.38,130.81,131.32,144442.0,132.28,132.38,130.81,131.32,144442.0
2025-04-16 09:35:00,131.42,131.49,130.9,130.96,83606.0,131.42,131.49,130.9,130.96,83606.0
2025-04-16 09:40:00,130.96,131.24,130.56,131.07,66363.0,130.96,131.24,130.56,131.07,66363.0
2025-04-16 09:45:00,131.04,131.1,130.5,130.56,136326.0,131.04,131.1,130.5,130.56,136326.0
2025-04-16 09:50:00,130.51,131.01,129.89,130.14,155182.0,130.51,131.01,129.89,130.14,155182.0
2025-04-16 09:55:00,130.08,130.4,129.82,129.92,52366.0,130.08,130.4,129.82,129.92,52366.0
2025-04-16 10:00:00,129.9,130.44,129.79,130.23,48679.0,129.9,130.44,129.79,130.23,48679.0
2025-04-16 10:05:00,130.24,130.58,130.21,130.53,58642.0,130.24,130.58,130.21,130.53,58642.0
2025-04-16 10:10:00,130.45,130.84,130.44,130.44,73322.0,130.45,130.84,130.44,130.44,73322.0
2025-04-16 10:15:00,130.44,130.77,130.39,130.77,30756.0,130.44,130.77,130.39,130.77,30756.0
2025-04-16 10:20:00,130.77,131.11,130.62,131.06,33327.0,130.77,131.11,130.62,131.06,33327.0
2025-04-16 10:25:00,131.13,131.38,131.01,131.22,63918.0,131.13,131.38,131.01,131.22,63918.0
2025-04-16 10:30:00,131.25,131.51,131.02,131.43,28785.0,131.25,131.51,131.02,131.43,28785.0
2025-04-16 10:35:00,131.37,131.53,131.25,131.52,21033.0,131.37,131.53,131.25,131.52,21033.0
2025-04-16 10:40:00,131.5,131.77,131.45,131.53,32700.0,131.5,131.77,131.45,131.53,32700.0
2025-04-16 10:45:00,131.5,131.66,131.28,131.31,25029.0,131.5,131.66,131.28,131.31,25029.0
2025-04-16 10:50:00,131.33,131.65,131.29,131.44,39488.0,131.33,131.65,131.29,131.44,39488.0
2025-04-16 10:55:00,131.45,131.56,131.25,131.5,21997.0,131.45,131.56,131.25,131.5,21997.0
2025-04-16 11:00:00,131.5,131.71,131.48,131.49,28077.0,131.5,131.71,131.48,131.49,28077.0
2025-04-16 11:05:00,131.53,131.74,131.35,131.64,33974.0,131.53,131.74,131.35,131.64,33974.0
2025-04-16 11:10:00,131.69,131.89,131.58,131.73,31601.0,131.69,131.89,131.58,131.73,31601.0
2025-04-16 11:15:00,131.65,131.83,131.4,131.75,15990.0,131.65,131.83,131.4,131.75,15990.0
2025-04-16 11:20:00,131.75,132.48,131.65,132.31,37340.0,131.75,132.48,131.65,132.31,37340.0
2025-04-16 11:25:00,132.36,132.54,132.31,132.45,96873.0,132.36,132.54,132.31,132.45,96873.0
2025-04-16 11:30:00,132.45,132.45,132.16,132.37,55632.0,132.45,132.45,132.16,132.37,55632.0
2025-04-16 11:35:00,132.33,132.35,132.05,132.09,24760.0,132.33,132.35,132.05,132.09,24760.0
2025-04-16 11:40:00,132.12,132.13,131.81,131.83,25290.0,132.12,132.13,131.81,131.83,25290.0
2025-04-16 11:45:00,131.88,131.89,131.5,131.54,50112.0,131.88,131.89,131.5,131.54,50112.0
2025-04-16 11:50:00,131.58,131.69,131.39,131.41,34455.0,131.58,131.69,131.39,131.41,34455.0
2025-04-16 11:55:00,131.44,131.51,131.23,131.24,60972.0,131.44,131.51,131.23,131.24,60972.0
2025-04-16 12:00:00,131.24,131.59,131.21,131.56,43652.0,131.24,131.59,131.21,131.56,43652.0
2025-04-16 12:05:00,131.52,131.56,131.18,131.54,23566.0,131.52,131.56,131.18,131.54,23566.0
2025-04-16 12:10:00,131.5,131.68,131.35,131.52,32777.0,131.5,131.68,131.35,131.52,32777.0
2025-04-16 12:15:00,131.56,131.63,131.39,131.53,15036.0,131.56,131.63,131.39,131.53,15036.0
2025-04-16 12:20:00,131.5,131.58,131.25,131.57,23261.0,131.5,131.58,131.25,131.57,23261.0
2025-04-16 12:25:00,131.54,131.62,131.39,131.41,18621.0,131.54,131.62,131.39,131.41,18621.0
2025-04-16 12:30:00,131.41,131.58,131.34,131.53,14925.0,131.41,131.58,131.34,131.53,14925.0
2025-04-16 12:35:00,131.56,131.56,131.14,131.22,18148.0,131.56,131.56,131.14,131.22,18148.0
2025-04-16 12:40:00,131.22,131.32,131.14,131.32,24021.0,131.22,131.32,131.14,131.32,24021.0
2025-04-16 12:45:00,131.31,131.36,131.09,131.15,29933.0,131.31,131.36,131.09,131.15,29933.0
2025-04-16 12:50:00,131.13,131.26,131.06,131.18,32118.0,131.13,131.26,131.06,131.18,32118.0
2025-04-16 12:55:00,131.2,131.25,130.97,131.02,27080.0,131.2,131.25,130.97,131.02,27080.0
2025-04-16 13:00:00,131.0,131.19,130.85,130.89,31084.0,131.0,131.19,130.85,130.89,31084.0
2025-04-16 13:05:00,130.89,131.06,130.81,130.85,23046.0,130.89,131.06,130.81,130.85,23046.0
2025-04-16 13:10:00,130.82,131.03,130.77,130.91,32370.0,130.82,131.03,130.77,130.91,32370.0
2025-04-16 13:15:00,130.92,131.14,130.91,131.08,27831.0,130.92,131.14,130.91,131.08,27831.0
2025-04-16 13:20:00,131.12,131.23,130.9,130.96,36462.0,131.12,131.23,130.9,130.96,36462.0
2025-04-16 13:25:00,130.92,131.18,130.91,131.12,19539.0,130.92,131.18,130.91,131.12,19539.0
2025-04-16 13:30:00,131.19,131.19,130.28,130.39,46417.0,131.19,131.19,130.28,130.39,46417.0
2025-04-16 13:35:00,130.32,130.61,130.23,130.27,31495.0,130.32,130.61,130.23,130.27,31495.0
2025-04-16 13:40:00,130.27,130.29,129.75,130.19,117088.0,130.27,130.29,129.75,130.19,117088.0
2025-04-16 13:45:00,130.16,130.16,129.72,129.95,36578.0,130.16,130.16,129.72,129.95,36578.0
2025-04-16 13:50:00,129.94,130.17,129.69,129.94,43741.0,129.94,130.17,129.69,129.94,43741.0
2025-04-16 13:55:00,129.88,129.98,129.3,129.41,70205.0,129.88,129.98,129.3,129.41,70205.0
2025-04-16 14:00:00,129.4,129.93,129.36,129.77,95897.0,129.4,129.93,129.36,129.77,95897.0
2025-04-16 14:05:00,129.77,129.92,129.48,129.66,63464.0,129.77,129.92,129.48,129.66,63464.0
2025-04-16 14:10:00,129.73,129.91,129.65,129.89,63041.0,129.73,129.91,129.65,129.89,63041.0
2025-04-16 14:15:00,129.95,129.95,129.4,129.48,52479.0,129.95,129.95,129.4,129.48,52479.0
2025-04-16 14:20:00,129.47,129.86,129.33,129.79,90531.0,129.47,129.86,129.33,129.79,90531.0
2025-04-16 14:25:00,129.76,129.99,129.63,129.79,43762.0,129.76,129.99,129.63,129.79,43762.0
2025-04-16 14:30:00,129.79,129.85,129.57,129.62,60673.0,129.79,129.85,129.57,129.62,60673.0
2025-04-16 14:35:00,129.61,129.65,129.14,129.23,30899.0,129.61,129.65,129.14,129.23,30899.0
2025-04-16 14:40:00,129.23,129.32,129.0,129.08,38584.0,129.23,129.32,129.0,129.08,38584.0
2025-04-16 14:45:00,129.04,129.15,128.79,128.83,64102.0,129.04,129.15,128.79,128.83,64102.0
2025-04-16 14:50:00,128.82,128.93,128.56,128.63,103262.0,128.82,128.93,128.56,128.63,103262.0
2025-04-16 14:55:00,128.58,128.85,128.52,128.56,68417.0,128.58,128.85,128.52,128.56,68417.0
2025-04-16 15:00:00,128.53,128.7,128.21,128.28,46688.0,128.53,128.7,128.21,128.28,46688.0
2025-04-16 15:05:00,128.27,128.41,128.1,128.12,54452.0,128.27,128.41,128.1,128.12,54452.0
2025-04-16 15:10:00,128.13,128.51,127.85,128.37,78410.0,128.13,128.51,127.85,128.37,78410.0
2025-04-16 15:15:00,128.36,128.57,128.24,128.27,56434.0,128.36,128.57,128.24,128.27,56434.0
2025-04-16 15:20:00,128.22,128.41,128.11,128.24,65364.0,128.22,128.41,128.11,128.24,65364.0
2025-04-16 15:25:00,128.15,128.23,128.05,128.15,130674.0,128.15,128.23,128.05,128.15,130674.0
2025-04-16 15:30:00,128.16,128.9,128.15,128.74,87747.0,128.16,128.9,128.15,128.74,87747.0
2025-04-16 15:35:00,128.69,128.81,128.56,128.7,72453.0,128.69,128.81,128.56,128.7,72453.0
2025-04-16 15:40:00,128.61,128.94,128.52,128.81,66366.0,128.61,128.94,128.52,128.81,66366.0
2025-04-16 15:45:00,128.81,128.97,128.66,128.92,88131.0,128.81,128.97,128.66,128.92,88131.0
2025-04-16 15:50:00,128.95,129.54,128.88,129.49,182240.0,128.95,129.54,128.88,129.49,182240.0
2025-04-16 15:55:00,129.46,129.79,129.13,129.7,511306.0,129.46,129.79,129.13,129.7,511306.0
2025-04-17 09:30:00,130.9,130.99,129.95,130.18,421436.0,130.9,130.99,129.95,130.18,421436.0
2025-04-17 09:35:00,130.18,130.88,129.84,130.64,67926.0,130.18,130.88,129.84,130.64,67926.0
2025-04-17 09:40:00,130.55,130.84,130.1,130.13,24649.0,130.55,130.84,130.1,130.13,24649.0
2025-04-17 09:45:00,130.16,130.64,130.05,130.54,20050.0,130.16,130.64,130.05,130.54,20050.0
2025-04-17 09:50:00,130.58,131.3,130.57,131.08,54709.0,130.58,131.3,130.57,131.08,54709.0
2025-04-17 09:55:00,131.06,131.18,130.56,130.94,27127.0,131.06,131.18,130.56,130.94,27127.0
2025-04-17 10:00:00,130.94,131.25,130.49,130.88,29885.0,130.94,131.25,130.49,130.88,29885.0
2025-04-17 10:05:00,130.74,131.09,130.61,130.8,33166.0,130.74,131.09,130.61,130.8,33166.0
2025-04-17 10:10:00,130.84,131.23,130.67,130.78,22511.0,130.84,131.23,130.67,130.78,22511.0
2025-04-17 10:15:00,130.78,130.91,130.6,130.75,23435.0,130.78,130.91,130.6,130.75,23435.0
2025-04-17 10:20:00,130.72,130.91,130.55,130.65,20252.0,130.72,130.91,130.55,130.65,20252.0
2025-04-17 10:25:00,130.65,130.68,129.98,130.01,43618.0,130.65,130.68,129.98,130.01,43618.0
2025-04-17 10:30:00,130.05,130.24,129.76,130.06,98216.0,130.05,130.24,129.76,130.06,98216.0
2025-04-17 10:35:00,130.01,130.12,129.57,129.67,36108.0,130.01,130.12,129.57,129.67,36108.0
2025-04-17 10:40:00,129.66,130.3,129.54,130.24,34110.0,129.66,130.3,129.54,130.24,34110.0
2025-04-17 10:45:00,130.24,130.45,130.09,130.19,21317.0,130.24,130.45,130.09,130.19,21317.0
2025-04-17 10:50:00,130.21,130.38,129.96,130.22,24323.0,130.21,130.38,129.96,130.22,24323.0
2025-04-17 10:55:00,130.21,130.35,130.11,130.24,26336.0,130.21,130.35,130.11,130.24,26336.0
2025-04-17 11:00:00,130.21,130.59,130.05,130.12,50910.0,130.21,130.59,130.05,130.12,50910.0
2025-04-17 11:05:00,130.15,130.9,130.13,130.72,63146.0,130.15,130.9,130.13,130.72,63146.0
2025-04-17 11:10:00,130.65,131.14,130.55,131.09,35911.0,130.65,131.14,130.55,131.09,35911.0
2025-04-17 11:15:00,131.14,131.22,130.66,131.03,43857.0,131.14,131.22,130.66,131.03,43857.0
2025-04-17 11:20:00,131.04,131.06,130.72,130.85,32288.0,131.04,131.06,130.72,130.85,32288.0
2025-04-17 11:25:00,130.88,130.89,130.45,130.52,22475.0,130.88,130.89,130.45,130.52,22475.0
2025-04-17 11:30:00,130.56,130.93,130.52,130.77,21304.0,130.56,130.93,130.52,130.77,21304.0
2025-04-17 11:35:00,130.72,130.84,130.48,130.68,38373.0,130.72,130.84,130.48,130.68,38373.0
2025-04-17 11:40:00,130.65,130.78,130.41,130.41,45671.0,130.65,130.78,130.41,130.41,45671.0
2025-04-17 11:45:00,130.41,130.6,130.25,130.3,24773.0,130.41,130.6,130.25,130.3,24773.0
2025-04-17 11:50:00,130.31,130.56,130.1,130.15,41180.0,130.31,130.56,130.1,130.15,41180.0
2025-04-17 11:55:00,130.17,130.43,130.14,130.16,20506.0,130.17,130.43,130.14,130.16,20506.0
2025-04-17 12:00:00,130.21,130.68,129.95,129.98,46337.0,130.21,130.68,129.95,129.98,46337.0
2025-04-17 12:05:00,129.91,130.64,129.88,130.47,83307.0,129.91,130.64,129.88,130.47,83307.0
2025-04-17 12:10:00,130.45,130.46,129.9,130.27,67509.0,130.45,130.46,129.9,130.27,67509.0
2025-04-17 12:15:00,130.28,130.82,130.13,130.71,49373.0,130.28,130.82,130.13,130.71,49373.0
2025-04-17 12:20:00,130.72,130.83,130.46,130.56,31530.0,130.72,130.83,130.46,130.56,31530.0
2025-04-17 12:25:00,130.57,130.8,130.5,130.69,41393.0,130.57,130.8,130.5,130.69,41393.0
2025-04-17 12:30:00,130.69,130.7,130.39,130.6,49108.0,130.69,130.7,130.39,130.6,49108.0
2025-04-17 12:35:00,130.56,130.65,130.21,130.22,43956.0,130.56,130.65,130.21,130.22,43956.0
2025-04-17 12:40:00,130.25,130.39,129.85,129.88,34224.0,130.25,130.39,129.85,129.88,34224.0
2025-04-17 12:45:00,129.91,130.16,129.86,130.07,27764.0,129.91,130.16,129.86,130.07,27764.0
2025-04-17 12:50:00,130.12,130.43,130.07,130.37,46853.0,130.12,130.43,130.07,130.37,46853.0
2025-04-17 12:55:00,130.37,130.76,130.33,130.68,43456.0,130.37,130.76,130.33,130.68,43456.0
2025-04-17 13:00:00,130.68,130.81,130.49,130.59,34336.0,130.68,130.81,130.49,130.59,34336.0
2025-04-17 13:05:00,130.62,130.66,130.43,130.56,42338.0,130.62,130.66,130.43,130.56,42338.0
2025-04-17 13:10:00,130.52,130.52,130.24,130.46,46325.0,130.52,130.52,130.24,130.46,46325.0
2025-04-17 13:15:00,130.38,130.47,130.03,130.07,36407.0,130.38,130.47,130.03,130.07,36407.0
2025-04-17 13:20:00,130.04,130.04,129.8,129.94,35734.0,130.04,130.04,129.8,129.94,35734.0
2025-04-17 13:25:00,129.89,130.02,129.73,129.81,55762.0,129.89,130.02,129.73,129.81,55762.0
2025-04-17 13:30:00,129.76,130.12,129.75,130.0,44496.0,129.76,130.12,129.75,130.0,44496.0
2025-04-17 13:35:00,129.99,130.16,129.96,130.08,48152.0,129.99,130.16,129.96,130.08,48152.0
2025-04-17 13:40:00,130.06,130.18,129.82,129.97,34021.0,130.06,130.18,129.82,129.97,34021.0
2025-04-17 13:45:00,129.95,130.37,129.93,129.99,45311.0,129.95,130.37,129.93,129.99,45311.0
2025-04-17 13:50:00,130.04,130.33,129.99,130.19,46852.0,130.04,130.33,129.99,130.19,46852.0
2025-04-17 13:55:00,130.2,130.36,130.14,130.18,15626.0,130.2,130.36,130.14,130.18,15626.0
2025-04-17 14:00:00,130.15,130.44,130.12,130.4,51470.0,130.15,130.44,130.12,130.4,51470.0
2025-04-17 14:05:00,130.37,130.46,130.25,130.38,45832.0,130.37,130.46,130.25,130.38,45832.0
2025-04-17 14:10:00,130.38,130.54,130.17,130.18,66492.0,130.38,130.54,130.17,130.18,66492.0
2025-04-17 14:15:00,130.17,130.36,130.17,130.31,95515.0,130.17,130.36,130.17,130.31,95515.0
2025-04-17 14:20:00,130.28,130.52,130.25,130.44,70235.0,130.28,130.52,130.25,130.44,70235.0
2025-04-17 14:25:00,130.42,130.5,129.99,130.03,58268.0,130.42,130.5,129.99,130.03,58268.0
2025-04-17 14:30:00,130.03,130.43,130.02,130.21,49031.0,130.03,130.43,130.02,130.21,49031.0
2025-04-17 14:35:00,130.19,130.29,130.13,130.26,47685.0,130.19,130.29,130.13,130.26,47685.0
2025-04-17 14:40:00,130.26,130.29,130.06,130.15,65894.0,130.26,130.29,130.06,130.15,65894.0
2025-04-17 14:45:00,130.22,130.33,129.82,129.95,91658.0,130.22,130.33,129.82,129.95,91658.0
2025-04-17 14:50:00,129.92,130.14,129.73,129.88,72068.0,129.92,130.14,129.73,129.88,72068.0
2025-04-17 14:55:00,129.88,129.9,129.57,129.6,44501.0,129.88,129.9,129.57,129.6,44501.0
2025-04-17 15:00:00,129.59,129.75,129.56,129.64,34230.0,129.59,129.75,129.56,129.64,34230.0
2025-04-17 15:05:00,129.69,129.69,129.49,129.58,30715.0,129.69,129.69,129.49,129.58,30715.0
2025-04-17 15:10:00,129.56,129.63,129.18,129.21,57072.0,129.56,129.63,129.18,129.21,57072.0
2025-04-17 15:15:00,129.22,129.31,129.12,129.19,126388.0,129.22,129.31,129.12,129.19,126388.0
2025-04-17 15:20:00,129.19,129.24,128.88,129.08,122272.0,129.19,129.24,128.88,129.08,122272.0
2025-04-17 15:25:00,129.03,129.26,128.78,128.89,109486.0,129.03,129.26,128.78,128.89,109486.0
2025-04-17 15:30:00,128.83,129.13,128.83,129.08,66020.0,128.83,129.13,128.83,129.08,66020.0
2025-04-17 15:35:00,129.08,129.2,128.93,129.09,63346.0,129.08,129.2,128.93,129.09,63346.0
2025-04-17 15:40:00,129.09,129.16,128.79,129.0,69141.0,129.09,129.16,128.79,129.0,69141.0
2025-04-17 15:45:00,129.0,129.05,128.61,128.72,100020.0,129.0,129.05,128.61,128.72,100020.0
2025-04-17 15:50:00,128.71,128.78,128.44,128.74,127803.0,128.71,128.78,128.44,128.74,127803.0
2025-04-17 15:55:00,128.73,128.78,128.46,128.59,485255.0,128.73,128.78,128.46,128.59,485255.0
2025-04-21 09:30:00,126.89,127.2,126.33,126.4,162544.0,126.89,127.2,126.33,126.4,162544.0
2025-04-21 09:35:00,126.46,126.65,125.69,125.98,91043.0,126.46,126.65,125.69,125.98,91043.0
2025-04-21 09:40:00,125.96,126.03,124.95,125.0,105938.0,125.96,126.03,124.95,125.0,105938.0
2025-04-21 09:45:00,125.0,125.53,124.97,125.19,119983.0,125.0,125.53,124.97,125.19,119983.0
2025-04-21 09:50:00,125.17,125.29,124.48,124.57,100461.0,125.17,125.29,124.48,124.57,100461.0
2025-04-21 09:55:00,124.57,124.91,124.06,124.09,116020.0,124.57,124.91,124.06,124.09,116020.0
2025-04-21 10:00:00,124.09,124.21,123.51,123.71,169651.0,124.09,124.21,123.51,123.71,169651.0
2025-04-21 10:05:00,123.74,123.75,123.26,123.33,129418.0,123.74,123.75,123.26,123.33,129418.0
2025-04-21 10:10:00,123.36,123.96,123.31,123.87,91792.0,123.36,123.96,123.31,123.87,91792.0
2025-04-21 10:15:00,123.86,123.93,123.54,123.63,114268.0,123.86,123.93,123.54,123.63,114268.0
2025-04-21 10:20:00,123.67,123.83,123.27,123.32,72217.0,123.67,123.83,123.27,123.32,72217.0
2025-04-21 10:25:00,123.33,123.54,123.28,123.48,86186.0,123.33,123.54,123.28,123.48,86186.0
2025-04-21 10:30:00,123.43,123.71,123.4,123.49,84002.0,123.43,123.71,123.4,123.49,84002.0
2025-04-21 10:35:00,123.49,123.92,123.47,123.84,102791.0,123.49,123.92,123.47,123.84,102791.0
2025-04-21 10:40:00,123.82,123.99,123.22,123.29,112752.0,123.82,123.99,123.22,123.29,112752.0
2025-04-21 10:45:00,123.27,123.51,123.11,123.21,45427.0,123.27,123.51,123.11,123.21,45427.0
2025-04-21 10:50:00,123.18,123.24,122.94,123.15,65882.0,123.18,123.24,122.94,123.15,65882.0
2025-04-21 10:55:00,123.11,123.2,122.93,123.04,65104.0,123.11,123.2,122.93,123.04,65104.0
2025-04-21 11:00:00,123.01,123.13,122.61,122.8,89458.0,123.01,123.13,122.61,122.8,89458.0
2025-04-21 11:05:00,122.81,122.9,122.65,122.67,70270.0,122.81,122.9,122.65,122.67,70270.0
2025-04-21 11:10:00,122.69,122.8,122.41,122.41,83538.0,122.69,122.8,122.41,122.41,83538.0
2025-04-21 11:15:00,122.43,122.71,122.38,122.57,79202.0,122.43,122.71,122.38,122.57,79202.0
2025-04-21 11:20:00,122.54,122.57,122.27,122.38,81243.0,122.54,122.57,122.27,122.38,81243.0
2025-04-21 11:25:00,122.36,122.39,122.03,122.08,74660.0,122.36,122.39,122.03,122.08,74660.0
2025-04-21 11:30:00,122.1,122.19,121.88,121.96,81217.0,122.1,122.19,121.88,121.96,81217.0
2025-04-21 11:35:00,121.94,122.09,121.87,122.07,99334.0,121.94,122.09,121.87,122.07,99334.0
2025-04-21 11:40:00,122.09,122.25,122.02,122.1,68295.0,122.09,122.25,122.02,122.1,68295.0
2025-04-21 11:45:00,122.04,122.15,121.73,121.8,164950.0,122.04,122.15,121.73,121.8,164950.0
2025-04-21 11:50:00,121.79,121.97,121.74,121.86,101543.0,121.79,121.97,121.74,121.86,101543.0
2025-04-21 11:55:00,121.88,122.25,121.78,122.11,55086.0,121.88,122.25,121.78,122.11,55086.0
2025-04-21 12:00:00,122.11,122.35,122.06,122.22,119635.0,122.11,122.35,122.06,122.22,119635.0
2025-04-21 12:05:00,122.23,122.34,122.13,122.29,79469.0,122.23,122.34,122.13,122.29,79469.0
2025-04-21 12:10:00,122.33,122.33,122.1,122.13,35919.0,122.33,122.33,122.1,122.13,35919.0
2025-04-21 12:15:00,122.13,122.38,122.08,122.21,50548.0,122.13,122.38,122.08,122.21,50548.0
2025-04-21 12:20:00,122.18,122.34,122.13,122.29,29787.0,122.18,122.34,122.13,122.29,29787.0
2025-04-21 12:25:00,122.3,122.39,122.06,122.11,42465.0,122.3,122.39,122.06,122.11,42465.0
2025-04-21 12:30:00,122.13,122.51,122.08,122.4,43662.0,122.13,122.51,122.08,122.4,43662.0
2025-04-21 12:35:00,122.44,122.66,122.4,122.55,37340.0,122.44,122.66,122.4,122.55,37340.0
2025-04-21 12:40:00,122.54,122.71,122.52,122.56,48155.0,122.54,122.71,122.52,122.56,48155.0
2025-04-21 12:45:00,122.59,122.68,122.41,122.46,36280.0,122.59,122.68,122.41,122.46,36280.0
2025-04-21 12:50:00,122.46,122.48,122.24,122.27,26247.0,122.46,122.48,122.24,122.27,26247.0
2025-04-21 12:55:00,122.24,122.24,122.05,122.09,35670.0,122.24,122.24,122.05,122.09,35670.0
2025-04-21 13:00:00,122.11,122.25,121.69,121.76,60961.0,122.11,122.25,121.69,121.76,60961.0
2025-04-21 13:05:00,121.76,121.83,121.63,121.77,50832.0,121.76,121.83,121.63,121.77,50832.0
2025-04-21 13:10:00,121.74,121.84,121.62,121.72,59119.0,121.74,121.84,121.62,121.72,59119.0
2025-04-21 13:15:00,121.66,121.75,121.56,121.69,51279.0,121.66,121.75,121.56,121.69,51279.0
2025-04-21 13:20:00,121.68,121.86,121.57,121.57,31024.0,121.68,121.86,121.57,121.57,31024.0
2025-04-21 13:25:00,121.59,121.73,121.51,121.64,47540.0,121.59,121.73,121.51,121.64,47540.0
2025-04-21 13:30:00,121.61,121.86,121.53,121.58,95949.0,121.61,121.86,121.53,121.58,95949.0
2025-04-21 13:35:00,121.58,121.71,121.49,121.6,56267.0,121.58,121.71,121.49,121.6,56267.0
2025-04-21 13:40:00,121.62,121.71,121.54,121.61,67992.0,121.62,121.71,121.54,121.61,67992.0
2025-04-21 13:45:00,121.61,121.65,121.45,121.45,65600.0,121.61,121.65,121.45,121.45,65600.0
2025-04-21 13:50:00,121.48,121.74,121.45,121.64,48007.0,121.48,121.74,121.45,121.64,48007.0
2025-04-21 13:55:00,121.59,121.71,121.58,121.67,41130.0,121.59,121.71,121.58,121.67,41130.0
2025-04-21 14:00:00,121.64,121.69,121.5,121.53,79734.0,121.64,121.69,121.5,121.53,79734.0
2025-04-21 14:05:00,121.54,121.72,121.45,121.67,85920.0,121.54,121.72,121.45,121.67,85920.0
2025-04-21 14:10:00,121.66,121.83,121.58,121.78,36609.0,121.66,121.83,121.58,121.78,36609.0
2025-04-21 14:15:00,121.8,122.06,121.75,121.92,34802.0,121.8,122.06,121.75,121.92,34802.0
2025-04-21 14:20:00,121.91,121.94,121.7,121.76,55055.0,121.91,121.94,121.7,121.76,55055.0
2025-04-21 14:25:00,121.74,121.79,121.55,121.66,78770.0,121.74,121.79,121.55,121.66,78770.0
2025-04-21 14:30:00,121.66,121.97,121.66,121.77,53129.0,121.66,121.97,121.66,121.77,53129.0
2025-04-21 14:35:00,121.8,121.88,121.55,121.58,58841.0,121.8,121.88,121.55,121.58,58841.0
2025-04-21 14:40:00,121.54,121.59,121.44,121.53,78592.0,121.54,121.59,121.44,121.53,78592.0
2025-04-21 14:45:00,121.5,121.6,121.25,121.43,133568.0,121.5,121.6,121.25,121.43,133568.0
2025-04-21 14:50:00,121.44,121.49,121.28,121.31,48977.0,121.44,121.49,121.28,121.31,48977.0
2025-04-21 14:55:00,121.31,121.42,121.23,121.31,42785.0,121.31,121.42,121.23,121.31,42785.0
2025-04-21 15:00:00,121.31,121.88,121.28,121.82,97082.0,121.31,121.88,121.28,121.82,97082.0
2025-04-21 15:05:00,121.83,122.06,121.81,121.97,129579.0,121.83,122.06,121.81,121.97,129579.0
2025-04-21 15:10:00,121.97,122.25,121.97,122.12,50430.0,121.97,122.25,121.97,122.12,50430.0
2025-04-21 15:15:00,122.1,122.38,122.1,122.27,48973.0,122.1,122.38,122.1,122.27,48973.0
2025-04-21 15:20:00,122.29,122.63,122.25,122.38,55058.0,122.29,122.63,122.25,122.38,55058.0
2025-04-21 15:25:00,122.39,122.45,122.0,122.16,88533.0,122.39,122.45,122.0,122.16,88533.0
2025-04-21 15:30:00,122.15,122.42,122.13,122.38,80956.0,122.15,122.42,122.13,122.38,80956.0
2025-04-21 15:35:00,122.38,122.67,122.29,122.48,140754.0,122.38,122.67,122.29,122.48,140754.0
2025-04-21 15:40:00,122.49,122.65,122.38,122.42,108555.0,122.49,122.65,122.38,122.42,108555.0
2025-04-21 15:45:00,122.41,122.52,122.13,122.4,128733.0,122.41,122.52,122.13,122.4,128733.0
2025-04-21 15:50:00,122.41,122.9,122.17,122.68,198334.0,122.41,122.9,122.17,122.68,198334.0
2025-04-21 15:55:00,122.68,123.03,122.4,122.62,994104.0,122.68,123.03,122.4,122.62,994104.0
2025-04-22 09:30:00,124.5,124.53,123.79,123.96,198955.0,124.5,124.53,123.79,123.96,198955.0
2025-04-22 09:35:00,123.97,124.23,123.62,124.02,105880.0,123.97,124.23,123.62,124.02,105880.0
2025-04-22 09:40:00,124.06,124.31,123.92,123.98,62518.0,124.06,124.31,123.92,123.98,62518.0
2025-04-22 09:45:00,124.02,124.36,123.76,124.08,89208.0,124.02,124.36,123.76,124.08,89208.0
2025-04-22 09:50:00,124.04,124.09,123.39,123.64,129372.0,124.04,124.09,123.39,123.64,129372.0
2025-04-22 09:55:00,123.55,124.16,123.41,123.78,84341.0,123.55,124.16,123.41,123.78,84341.0
2025-04-22 10:00:00,123.79,124.3,123.64,124.3,245677.0,123.79,124.3,123.64,124.3,245677.0
2025-04-22 10:05:00,124.27,125.05,124.25,125.03,101015.0,124.27,125.05,124.25,125.03,101015.0
2025-04-22 10:10:00,125.02,125.22,124.82,124.93,140986.0,125.02,125.22,124.82,124.93,140986.0
2025-04-22 10:15:00,124.91,125.05,124.83,125.04,187947.0,124.91,125.05,124.83,125.04,187947.0
2025-04-22 10:20:00,125.0,125.27,124.98,125.1,102371.0,125.0,125.27,124.98,125.1,102371.0
2025-04-22 10:25:00,125.09,125.23,124.8,125.14,123004.0,125.09,125.23,124.8,125.14,123004.0
2025-04-22 10:30:00,125.14,125.14,124.82,124.95,125916.0,125.14,125.14,124.82,124.95,125916.0
2025-04-22 10:35:00,124.96,125.14,124.81,125.12,78595.0,124.96,125.14,124.81,125.12,78595.0
2025-04-22 10:40:00,125.12,125.2,124.97,125.12,59311.0,125.12,125.2,124.97,125.12,59311.0
2025-04-22 10:45:00,125.08,125.49,125.0,125.27,115190.0,125.08,125.49,125.0,125.27,115190.0
2025-04-22 10:50:00,125.27,125.54,125.09,125.47,42757.0,125.27,125.54,125.09,125.47,42757.0
2025-04-22 10:55:00,125.47,125.88,125.46,125.88,66360.0,125.47,125.88,125.46,125.88,66360.0
2025-04-22 11:00:00,125.88,126.03,125.85,125.96,52560.0,125.88,126.03,125.85,125.96,52560.0
2025-04-22 11:05:00,125.96,126.09,125.9,126.07,34051.0,125.96,126.09,125.9,126.07,34051.0
2025-04-22 11:10:00,126.08,126.25,126.0,126.18,96471.0,126.08,126.25,126.0,126.18,96471.0
2025-04-22 11:15:00,126.17,126.37,126.15,126.2,39255.0,126.17,126.37,126.15,126.2,39255.0
2025-04-22 11:20:00,126.19,126.26,126.08,126.1,33474.0,126.19,126.26,126.08,126.1,33474.0
2025-04-22 11:25:00,126.11,126.12,125.84,125.96,55575.0,126.11,126.12,125.84,125.96,55575.0
2025-04-22 11:30:00,125.98,125.98,125.79,125.89,37970.0,125.98,125.98,125.79,125.89,37970.0
2025-04-22 11:35:00,125.9,125.95,125.73,125.74,60727.0,125.9,125.95,125.73,125.74,60727.0
2025-04-22 11:40:00,125.75,125.81,125.49,125.57,50037.0,125.75,125.81,125.49,125.57,50037.0
2025-04-22 11:45:00,125.57,125.68,125.47,125.58,43484.0,125.57,125.68,125.47,125.58,43484.0
2025-04-22 11:50:00,125.58,125.83,125.53,125.83,45660.0,125.58,125.83,125.53,125.83,45660.0
2025-04-22 11:55:00,125.8,126.45,125.77,126.28,82905.0,125.8,126.45,125.77,126.28,82905.0
2025-04-22 12:00:00,126.28,127.06,126.25,126.81,62810.0,126.28,127.06,126.25,126.81,62810.0
2025-04-22 12:05:00,126.85,127.02,126.66,126.82,70607.0,126.85,127.02,126.66,126.82,70607.0
2025-04-22 12:10:00,126.82,127.13,126.82,127.04,64811.0,126.82,127.13,126.82,127.04,64811.0
2025-04-22 12:15:00,127.11,127.21,126.97,127.09,32147.0,127.11,127.21,126.97,127.09,32147.0
2025-04-22 12:20:00,127.09,127.54,127.07,127.46,46636.0,127.09,127.54,127.07,127.46,46636.0
2025-04-22 12:25:00,127.45,127.54,127.33,127.36,35290.0,127.45,127.54,127.33,127.36,35290.0
2025-04-22 12:30:00,127.43,127.61,127.24,127.48,54561.0,127.43,127.61,127.24,127.48,54561.0
2025-04-22 12:35:00,127.49,127.68,127.43,127.64,42045.0,127.49,127.68,127.43,127.64,42045.0
2025-04-22 12:40:00,127.66,127.91,127.51,127.91,92615.0,127.66,127.91,127.51,127.91,92615.0
2025-04-22 12:45:00,127.88,127.99,127.73,127.75,60082.0,127.88,127.99,127.73,127.75,60082.0
2025-04-22 12:50:00,127.78,127.78,127.41,127.58,44469.0,127.78,127.78,127.41,127.58,44469.0
2025-04-22 12:55:00,127.54,127.64,127.4,127.45,29477.0,127.54,127.64,127.4,127.45,29477.0
2025-04-22 13:00:00,127.39,127.73,127.37,127.5,119322.0,127.39,127.73,127.37,127.5,119322.0
2025-04-22 13:05:00,127.6,127.75,127.35,127.55,39000.0,127.6,127.75,127.35,127.55,39000.0
2025-04-22 13:10:00,127.55,127.55,126.92,127.11,44139.0,127.55,127.55,126.92,127.11,44139.0
2025-04-22 13:15:00,127.12,127.17,126.4,126.71,69345.0,127.12,127.17,126.4,126.71,69345.0
2025-04-22 13:20:00,126.7,126.73,126.16,126.27,90401.0,126.7,126.73,126.16,126.27,90401.0
2025-04-22 13:25:00,126.32,126.86,125.87,125.98,124661.0,126.32,126.86,125.87,125.98,124661.0
2025-04-22 13:30:00,126.0,126.06,125.65,125.89,148513.0,126.0,126.06,125.65,125.89,148513.0
2025-04-22 13:35:00,125.88,126.1,125.78,125.97,75210.0,125.88,126.1,125.78,125.97,75210.0
2025-04-22 13:40:00,126.0,126.04,125.78,125.99,45327.0,126.0,126.04,125.78,125.99,45327.0
2025-04-22 13:45:00,125.96,126.01,125.72,125.74,32306.0,125.96,126.01,125.72,125.74,32306.0
2025-04-22 13:50:00,125.75,125.99,125.55,125.97,41060.0,125.75,125.99,125.55,125.97,41060.0
2025-04-22 13:55:00,125.98,126.05,125.74,125.79,57440.0,125.98,126.05,125.74,125.79,57440.0
2025-04-22 14:00:00,125.79,126.26,125.74,126.2,28753.0,125.79,126.26,125.74,126.2,28753.0
2025-04-22 14:05:00,126.2,126.5,126.2,126.32,20441.0,126.2,126.5,126.2,126.32,20441.0
2025-04-22 14:10:00,126.3,126.32,126.13,126.29,40560.0,126.3,126.32,126.13,126.29,40560.0
2025-04-22 14:15:00,126.28,126.45,126.15,126.4,27271.0,126.28,126.45,126.15,126.4,27271.0
2025-04-22 14:20:00,126.37,126.79,126.33,126.66,32935.0,126.37,126.79,126.33,126.66,32935.0
2025-04-22 14:25:00,126.67,126.72,126.52,126.6,28043.0,126.67,126.72,126.52,126.6,28043.0
2025-04-22 14:30:00,126.58,126.81,126.58,126.74,27709.0,126.58,126.81,126.58,126.74,27709.0
2025-04-22 14:35:00,126.77,126.87,126.61,126.65,28393.0,126.77,126.87,126.61,126.65,28393.0
2025-04-22 14:40:00,126.62,126.97,126.6,126.88,36602.0,126.62,126.97,126.6,126.88,36602.0
2025-04-22 14:45:00,126.91,127.07,126.88,127.0,82010.0,126.91,127.07,126.88,127.0,82010.0
2025-04-22 14:50:00,127.04,127.39,126.88,127.18,153770.0,127.04,127.39,126.88,127.18,153770.0
2025-04-22 14:55:00,127.21,127.34,127.16,127.24,29395.0,127.21,127.34,127.16,127.24,29395.0
2025-04-22 15:00:00,127.26,127.28,127.04,127.15,40641.0,127.26,127.28,127.04,127.15,40641.0
2025-04-22 15:05:00,127.18,127.18,126.83,126.95,40254.0,127.18,127.18,126.83,126.95,40254.0
2025-04-22 15:10:00,126.96,126.96,126.74,126.78,44550.0,126.96,126.96,126.74,126.78,44550.0
2025-04-22 15:15:00,126.78,126.88,126.55,126.69,49377.0,126.78,126.88,126.55,126.69,49377.0
2025-04-22 15:20:00,126.69,126.69,126.42,126.66,50092.0,126.69,126.69,126.42,126.66,50092.0
2025-04-22 15:25:00,126.67,126.75,126.52,126.65,56914.0,126.67,126.75,126.52,126.65,56914.0
2025-04-22 15:30:00,126.61,126.81,126.52,126.62,66743.0,126.61,126.81,126.52,126.62,66743.0
2025-04-22 15:35:00,126.62,126.73,126.53,126.55,63077.0,126.62,126.73,126.53,126.55,63077.0
2025-04-22 15:40:00,126.58,127.27,126.53,127.19,81425.0,126.58,127.27,126.53,127.19,81425.0
2025-04-22 15:45:00,127.19,127.51,127.13,127.46,77772.0,127.19,127.51,127.13,127.46,77772.0
2025-04-22 15:50:00,127.45,127.56,126.96,127.32,174712.0,127.45,127.56,126.96,127.32,174712.0
2025-04-22 15:55:00,127.36,127.38,127.05,127.22,482573.0,127.36,127.38,127.05,127.22,482573.0
2025-04-23 09:30:00,134.91,134.96,134.32,134.52,434526.0,134.91,134.96,134.32,134.52,434526.0
2025-04-23 09:35:00,134.52,135.08,133.47,134.72,385366.0,134.52,135.08,133.47,134.72,385366.0
2025-04-23 09:40:00,134.65,135.3,134.59,134.66,173574.0,134.65,135.3,134.59,134.66,173574.0
2025-04-23 09:45:00,134.6,135.15,134.5,134.86,158517.0,134.6,135.15,134.5,134.86,158517.0
2025-04-23 09:50:00,134.93,135.17,134.43,134.47,143846.0,134.93,135.17,134.43,134.47,143846.0
2025-04-23 09:55:00,134.49,134.57,134.1,134.53,110236.0,134.49,134.57,134.1,134.53,110236.0
2025-04-23 10:00:00,134.59,135.17,133.89,134.86,182058.0,134.59,135.17,133.89,134.86,182058.0
2025-04-23 10:05:00,134.86,134.93,134.1,134.75,117175.0,134.86,134.93,134.1,134.75,117175.0
2025-04-23 10:10:00,134.7,135.11,134.68,134.91,77522.0,134.7,135.11,134.68,134.91,77522.0
2025-04-23 10:15:00,134.91,134.91,134.1,134.55,122617.0,134.91,134.91,134.1,134.55,122617.0
2025-04-23 10:20:00,134.53,135.0,134.09,134.89,91279.0,134.53,135.0,134.09,134.89,91279.0
2025-04-23 10:25:00,134.88,135.24,134.72,134.91,81459.0,134.88,135.24,134.72,134.91,81459.0
2025-04-23 10:30:00,134.87,135.13,134.82,135.02,113207.0,134.87,135.13,134.82,135.02,113207.0
2025-04-23 10:35:00,134.99,135.49,134.92,135.49,119908.0,134.99,135.49,134.92,135.49,119908.0
2025-04-23 10:40:00,135.42,135.87,135.3,135.46,100610.0,135.42,135.87,135.3,135.46,100610.0
2025-04-23 10:45:00,135.46,135.58,135.03,135.06,82380.0,135.46,135.58,135.03,135.06,82380.0
2025-04-23 10:50:00,135.0,135.01,134.53,134.75,60427.0,135.0,135.01,134.53,134.75,60427.0
2025-04-23 10:55:00,134.69,134.79,134.52,134.52,38757.0,134.69,134.79,134.52,134.52,38757.0
2025-04-23 11:00:00,134.61,134.75,133.92,134.54,110658.0,134.61,134.75,133.92,134.54,110658.0
2025-04-23 11:05:00,134.56,134.82,134.27,134.27,72849.0,134.56,134.82,134.27,134.27,72849.0
2025-04-23 11:10:00,134.34,134.4,134.1,134.34,58561.0,134.34,134.4,134.1,134.34,58561.0
2025-04-23 11:15:00,134.3,134.42,133.95,133.97,70658.0,134.3,134.42,133.95,133.97,70658.0
2025-04-23 11:20:00,133.94,134.22,133.39,133.89,104714.0,133.94,134.22,133.39,133.89,104714.0
2025-04-23 11:25:00,133.89,133.92,133.21,133.49,88394.0,133.89,133.92,133.21,133.49,88394.0
2025-04-23 11:30:00,133.49,133.61,132.88,133.32,62410.0,133.49,133.61,132.88,133.32,62410.0
2025-04-23 11:35:00,133.31,133.33,132.88,133.28,74399.0,133.31,133.33,132.88,133.28,74399.0
2025-04-23 11:40:00,133.31,133.46,132.85,132.85,122194.0,133.31,133.46,132.85,132.85,122194.0
2025-04-23 11:45:00,132.87,133.03,132.27,132.42,64399.0,132.87,133.03,132.27,132.42,64399.0
2025-04-23 11:50:00,132.44,132.55,132.1,132.39,35350.0,132.44,132.55,132.1,132.39,35350.0
2025-04-23 11:55:00,132.39,132.8,132.38,132.63,29300.0,132.39,132.8,132.38,132.63,29300.0
2025-04-23 12:00:00,132.61,132.63,132.26,132.43,39190.0,132.61,132.63,132.26,132.43,39190.0
2025-04-23 12:05:00,132.38,132.4,131.83,131.87,73555.0,132.38,132.4,131.83,131.87,73555.0
2025-04-23 12:10:00,131.89,132.15,131.54,131.86,72188.0,131.89,132.15,131.54,131.86,72188.0
2025-04-23 12:15:00,131.94,131.94,131.44,131.44,36698.0,131.94,131.94,131.44,131.44,36698.0
2025-04-23 12:20:00,131.44,131.58,131.33,131.46,39549.0,131.44,131.58,131.33,131.46,39549.0
2025-04-23 12:25:00,131.49,131.97,131.28,131.92,26728.0,131.49,131.97,131.28,131.92,26728.0
2025-04-23 12:30:00,131.94,132.14,131.87,132.08,26563.0,131.94,132.14,131.87,132.08,26563.0
2025-04-23 12:35:00,132.06,132.36,132.0,132.28,29267.0,132.06,132.36,132.0,132.28,29267.0
2025-04-23 12:40:00,132.27,132.39,132.18,132.3,33197.0,132.27,132.39,132.18,132.3,33197.0
2025-04-23 12:45:00,132.27,132.37,131.95,131.99,15782.0,132.27,132.37,131.95,131.99,15782.0
2025-04-23 12:50:00,131.91,132.31,131.89,132.26,23228.0,131.91,132.31,131.89,132.26,23228.0
2025-04-23 12:55:00,132.17,132.74,132.17,132.58,25614.0,132.17,132.74,132.17,132.58,25614.0
2025-04-23 13:00:00,132.63,132.68,132.08,132.62,49952.0,132.63,132.68,132.08,132.62,49952.0
2025-04-23 13:05:00,132.59,132.64,132.44,132.53,31605.0,132.59,132.64,132.44,132.53,31605.0
2025-04-23 13:10:00,132.57,132.62,132.41,132.61,26998.0,132.57,132.62,132.41,132.61,26998.0
2025-04-23 13:15:00,132.59,132.62,132.4,132.47,45281.0,132.59,132.62,132.4,132.47,45281.0
2025-04-23 13:20:00,132.47,132.64,132.42,132.59,19579.0,132.47,132.64,132.42,132.59,19579.0
2025-04-23 13:25:00,132.61,132.72,132.39,132.44,17217.0,132.61,132.72,132.39,132.44,17217.0
2025-04-23 13:30:00,132.44,132.6,132.1,132.13,30059.0,132.44,132.6,132.1,132.13,30059.0
2025-04-23 13:35:00,132.09,132.29,131.91,132.07,22686.0,132.09,132.29,131.91,132.07,22686.0
2025-04-23 13:40:00,132.08,132.32,131.91,132.31,19647.0,132.08,132.32,131.91,132.31,19647.0
2025-04-23 13:45:00,132.27,132.27,132.0,132.12,24684.0,132.27,132.27,132.0,132.12,24684.0
2025-04-23 13:50:00,132.07,132.46,132.03,132.4,14269.0,132.07,132.46,132.03,132.4,14269.0
2025-04-23 13:55:00,132.4,132.58,132.37,132.41,24031.0,132.4,132.58,132.37,132.41,24031.0
2025-04-23 14:00:00,132.41,132.61,132.13,132.32,44314.0,132.41,132.61,132.13,132.32,44314.0
2025-04-23 14:05:00,132.36,132.47,132.24,132.41,30228.0,132.36,132.47,132.24,132.41,30228.0
2025-04-23 14:10:00,132.39,132.68,132.2,132.4,45759.0,132.39,132.68,132.2,132.4,45759.0
2025-04-23 14:15:00,132.46,132.76,132.4,132.5,19315.0,132.46,132.76,132.4,132.5,19315.0
2025-04-23 14:20:00,132.46,132.72,132.19,132.27,31025.0,132.46,132.72,132.19,132.27,31025.0
2025-04-23 14:25:00,132.27,132.31,131.98,132.05,25357.0,132.27,132.31,131.98,132.05,25357.0
2025-04-23 14:30:00,132.13,132.35,132.02,132.09,23829.0,132.13,132.35,132.02,132.09,23829.0
2025-04-23 14:35:00,132.13,132.21,132.04,132.14,22366.0,132.13,132.21,132.04,132.14,22366.0
2025-04-23 14:40:00,132.14,132.15,131.81,131.81,27897.0,132.14,132.15,131.81,131.81,27897.0
2025-04-23 14:45:00,131.84,132.04,131.78,131.99,27578.0,131.84,132.04,131.78,131.99,27578.0
2025-04-23 14:50:00,132.0,132.03,131.65,131.72,55967.0,132.0,132.03,131.65,131.72,55967.0
2025-04-23 14:55:00,131.68,132.13,131.65,131.83,36037.0,131.68,132.13,131.65,131.83,36037.0
2025-04-23 15:00:00,131.86,132.01,131.45,131.5,43133.0,131.86,132.01,131.45,131.5,43133.0
2025-04-23 15:05:00,131.52,131.9,131.48,131.67,39768.0,131.52,131.9,131.48,131.67,39768.0
2025-04-23 15:10:00,131.67,131.81,131.57,131.65,47050.0,131.67,131.81,131.57,131.65,47050.0
2025-04-23 15:15:00,131.63,131.65,131.31,131.34,56755.0,131.63,131.65,131.31,131.34,56755.0
2025-04-23 15:20:00,131.35,131.44,131.1,131.1,40054.0,131.35,131.44,131.1,131.1,40054.0
2025-04-23 15:25:00,131.1,131.49,130.99,131.3,60659.0,131.1,131.49,130.99,131.3,60659.0
2025-04-23 15:30:00,131.31,131.67,131.28,131.42,66188.0,131.31,131.67,131.28,131.42,66188.0
2025-04-23 15:35:00,131.42,131.45,131.05,131.19,60232.0,131.42,131.45,131.05,131.19,60232.0
2025-04-23 15:40:00,131.15,131.44,131.03,131.25,70182.0,131.15,131.44,131.03,131.25,70182.0
2025-04-23 15:45:00,131.24,131.57,131.14,131.54,86082.0,131.24,131.57,131.14,131.54,86082.0
2025-04-23 15:50:00,131.58,131.84,131.34,131.71,107538.0,131.58,131.84,131.34,131.71,107538.0
2025-04-23 15:55:00,131.72,131.75,131.34,131.37,377264.0,131.72,131.75,131.34,131.37,377264.0
2025-04-24 09:30:00,132.35,133.16,132.0,133.1,153440.0,132.35,133.16,132.0,133.1,153440.0
2025-04-24 09:35:00,133.07,134.12,132.95,133.98,65990.0,133.07,134.12,132.95,133.98,65990.0
2025-04-24 09:40:00,134.03,134.51,133.78,134.5,88408.0,134.03,134.51,133.78,134.5,88408.0
2025-04-24 09:45:00,134.51,135.27,134.47,135.21,98427.0,134.51,135.27,134.47,135.21,98427.0
2025-04-24 09:50:00,135.15,135.49,135.01,135.38,61658.0,135.15,135.49,135.01,135.38,61658.0
2025-04-24 09:55:00,135.35,135.48,135.05,135.38,64835.0,135.35,135.48,135.05,135.38,64835.0
2025-04-24 10:00:00,135.32,135.66,135.17,135.37,83380.0,135.32,135.66,135.17,135.37,83380.0
2025-04-24 10:05:00,135.3,135.86,135.29,135.74,43447.0,135.3,135.86,135.29,135.74,43447.0
2025-04-24 10:10:00,135.72,135.87,135.55,135.75,72846.0,135.72,135.87,135.55,135.75,72846.0
2025-04-24 10:15:00,135.72,135.82,135.51,135.63,37237.0,135.72,135.82,135.51,135.63,37237.0
2025-04-24 10:20:00,135.63,136.03,135.62,135.97,32285.0,135.63,136.03,135.62,135.97,32285.0
2025-04-24 10:25:00,136.0,136.24,135.78,136.23,37247.0,136.0,136.24,135.78,136.23,37247.0
2025-04-24 10:30:00,136.22,136.23,135.89,136.03,41751.0,136.22,136.23,135.89,136.03,41751.0
2025-04-24 10:35:00,136.03,136.38,135.86,136.17,56339.0,136.03,136.38,135.86,136.17,56339.0
2025-04-24 10:40:00,136.11,136.28,135.72,135.85,59550.0,136.11,136.28,135.72,135.85,59550.0
2025-04-24 10:45:00,135.91,135.95,135.38,135.69,41757.0,135.91,135.95,135.38,135.69,41757.0
2025-04-24 10:50:00,135.74,135.9,135.51,135.82,25989.0,135.74,135.9,135.51,135.82,25989.0
2025-04-24 10:55:00,135.82,136.11,135.69,136.07,63863.0,135.82,136.11,135.69,136.07,63863.0
2025-04-24 11:00:00,136.07,136.47,135.96,136.47,50975.0,136.07,136.47,135.96,136.47,50975.0
2025-04-24 11:05:00,136.47,136.48,136.11,136.14,35322.0,136.47,136.48,136.11,136.14,35322.0
2025-04-24 11:10:00,136.16,136.63,136.16,136.42,32366.0,136.16,136.63,136.16,136.42,32366.0
2025-04-24 11:15:00,136.38,136.44,136.22,136.24,36301.0,136.38,136.44,136.22,136.24,36301.0
2025-04-24 11:20:00,136.27,136.42,136.06,136.14,33991.0,136.27,136.42,136.06,136.14,33991.0
2025-04-24 11:25:00,136.18,136.33,135.89,136.04,18207.0,136.18,136.33,135.89,136.04,18207.0
2025-04-24 11:30:00,136.05,136.05,135.71,135.9,28760.0,136.05,136.05,135.71,135.9,28760.0
2025-04-24 11:35:00,135.9,136.05,135.77,135.99,28045.0,135.9,136.05,135.77,135.99,28045.0
2025-04-24 11:40:00,135.92,136.09,135.87,136.02,25608.0,135.92,136.09,135.87,136.02,25608.0
2025-04-24 11:45:00,135.98,136.22,135.95,136.14,25522.0,135.98,136.22,135.95,136.14,25522.0
2025-04-24 11:50:00,136.11,136.36,136.0,136.3,16828.0,136.11,136.36,136.0,136.3,16828.0
2025-04-24 11:55:00,136.29,136.31,135.78,135.81,72529.0,136.29,136.31,135.78,135.81,72529.0
2025-04-24 12:00:00,135.89,136.03,135.87,135.99,23927.0,135.89,136.03,135.87,135.99,23927.0
2025-04-24 12:05:00,135.94,135.97,135.82,135.88,21403.0,135.94,135.97,135.82,135.88,21403.0
2025-04-24 12:10:00,135.87,136.23,135.87,136.19,23137.0,135.87,136.23,135.87,136.19,23137.0
2025-04-24 12:15:00,136.19,136.37,136.09,136.37,25264.0,136.19,136.37,136.09,136.37,25264.0
2025-04-24 12:20:00,136.33,136.48,136.29,136.32,31972.0,136.33,136.48,136.29,136.32,31972.0
2025-04-24 12:25:00,136.3,136.6,136.25,136.41,86886.0,136.3,136.6,136.25,136.41,86886.0
2025-04-24 12:30:00,136.49,136.64,136.36,136.59,23955.0,136.49,136.64,136.36,136.59,23955.0
2025-04-24 12:35:00,136.57,136.67,136.53,136.58,16156.0,136.57,136.67,136.53,136.58,16156.0
2025-04-24 12:40:00,136.58,136.63,136.36,136.39,20268.0,136.58,136.63,136.36,136.39,20268.0
2025-04-24 12:45:00,136.37,136.44,136.22,136.36,23956.0,136.37,136.44,136.22,136.36,23956.0
2025-04-24 12:50:00,136.4,136.54,136.34,136.5,26376.0,136.4,136.54,136.34,136.5,26376.0
2025-04-24 12:55:00,136.51,136.81,136.51,136.64,35211.0,136.51,136.81,136.51,136.64,35211.0
2025-04-24 13:00:00,136.61,136.74,136.48,136.65,40827.0,136.61,136.74,136.48,136.65,40827.0
2025-04-24 13:05:00,136.66,136.77,136.59,136.59,17120.0,136.66,136.77,136.59,136.59,17120.0
2025-04-24 13:10:00,136.61,136.79,136.59,136.72,27986.0,136.61,136.79,136.59,136.72,27986.0
2025-04-24 13:15:00,136.72,136.73,136.47,136.59,51329.0,136.72,136.73,136.47,136.59,51329.0
2025-04-24 13:20:00,136.59,136.93,136.48,136.93,40401.0,136.59,136.93,136.48,136.93,40401.0
2025-04-24 13:25:00,136.93,137.17,136.89,137.13,43071.0,136.93,137.17,136.89,137.13,43071.0
2025-04-24 13:30:00,137.17,137.36,137.08,137.1,58240.0,137.17,137.36,137.08,137.1,58240.0
2025-04-24 13:35:00,137.1,137.32,137.05,137.18,53716.0,137.1,137.32,137.05,137.18,53716.0
2025-04-24 13:40:00,137.18,137.23,136.94,137.09,33031.0,137.18,137.23,136.94,137.09,33031.0
2025-04-24 13:45:00,137.1,137.13,136.92,137.01,27509.0,137.1,137.13,136.92,137.01,27509.0
2025-04-24 13:50:00,137.04,137.22,137.01,137.22,32241.0,137.04,137.22,137.01,137.22,32241.0
2025-04-24 13:55:00,137.22,137.22,137.02,137.08,45929.0,137.22,137.22,137.02,137.08,45929.0
2025-04-24 14:00:00,137.06,137.21,137.01,137.06,51786.0,137.06,137.21,137.01,137.06,51786.0
2025-04-24 14:05:00,137.06,137.34,137.05,137.16,42722.0,137.06,137.34,137.05,137.16,42722.0
2025-04-24 14:10:00,137.14,137.21,136.97,137.11,26253.0,137.14,137.21,136.97,137.11,26253.0
2025-04-24 14:15:00,137.12,137.3,137.01,137.1,22029.0,137.12,137.3,137.01,137.1,22029.0
2025-04-24 14:20:00,137.1,137.12,136.98,137.08,15197.0,137.1,137.12,136.98,137.08,15197.0
2025-04-24 14:25:00,137.1,137.17,137.01,137.08,32143.0,137.1,137.17,137.01,137.08,32143.0
2025-04-24 14:30:00,137.04,137.22,137.03,137.19,24146.0,137.04,137.22,137.03,137.19,24146.0
2025-04-24 14:35:00,137.17,137.33,137.03,137.31,48925.0,137.17,137.33,137.03,137.31,48925.0
2025-04-24 14:40:00,137.33,137.36,137.22,137.29,61075.0,137.33,137.36,137.22,137.29,61075.0
2025-04-24 14:45:00,137.29,137.53,137.28,137.49,33796.0,137.29,137.53,137.28,137.49,33796.0
2025-04-24 14:50:00,137.52,137.63,137.42,137.58,22938.0,137.52,137.63,137.42,137.58,22938.0
2025-04-24 14:55:00,137.61,137.61,137.41,137.47,31845.0,137.61,137.61,137.41,137.47,31845.0
2025-04-24 15:00:00,137.45,137.46,137.25,137.25,47143.0,137.45,137.46,137.25,137.25,47143.0
2025-04-24 15:05:00,137.27,137.36,137.14,137.17,37032.0,137.27,137.36,137.14,137.17,37032.0
2025-04-24 15:10:00,137.15,137.18,136.82,137.05,37025.0,137.15,137.18,136.82,137.05,37025.0
2025-04-24 15:15:00,137.04,137.34,136.99,137.31,47786.0,137.04,137.34,136.99,137.31,47786.0
2025-04-24 15:20:00,137.33,137.52,137.28,137.33,89206.0,137.33,137.52,137.28,137.33,89206.0
2025-04-24 15:25:00,137.35,137.45,137.17,137.17,74283.0,137.35,137.45,137.17,137.17,74283.0
2025-04-24 15:30:00,137.19,137.3,137.1,137.19,81165.0,137.19,137.3,137.1,137.19,81165.0
2025-04-24 15:35:00,137.19,137.41,137.09,137.35,78164.0,137.19,137.41,137.09,137.35,78164.0
2025-04-24 15:40:00,137.32,137.56,137.31,137.53,75864.0,137.32,137.56,137.31,137.53,75864.0
2025-04-24 15:45:00,137.53,137.78,137.44,137.75,84960.0,137.53,137.78,137.44,137.75,84960.0
2025-04-24 15:50:00,137.78,137.86,137.35,137.59,155990.0,137.78,137.86,137.35,137.59,155990.0
2025-04-24 15:55:00,137.6,137.68,137.4,137.51,329496.0,137.6,137.68,137.4,137.51,329496.0
2025-04-25 09:30:00,137.49,138.02,136.75,137.89,177087.0,137.49,138.02,136.75,137.89,177087.0
2025-04-25 09:35:00,137.94,138.23,137.67,137.76,82915.0,137.94,138.23,137.67,137.76,82915.0
2025-04-25 09:40:00,137.87,138.0,137.51,137.93,59022.0,137.87,138.0,137.51,137.93,59022.0
2025-04-25 09:45:00,137.96,137.98,137.21,137.59,64036.0,137.96,137.98,137.21,137.59,64036.0
2025-04-25 09:50:00,137.59,137.69,137.18,137.36,56414.0,137.59,137.69,137.18,137.36,56414.0
2025-04-25 09:55:00,137.39,137.54,137.15,137.19,43666.0,137.39,137.54,137.15,137.19,43666.0
2025-04-25 10:00:00,137.32,138.25,137.16,137.97,73252.0,137.32,138.25,137.16,137.97,73252.0
2025-04-25 10:05:00,137.95,138.79,137.95,138.61,92353.0,137.95,138.79,137.95,138.61,92353.0
2025-04-25 10:10:00,138.5,138.66,138.34,138.61,52865.0,138.5,138.66,138.34,138.61,52865.0
2025-04-25 10:15:00,138.61,138.72,138.09,138.12,45590.0,138.61,138.72,138.09,138.12,45590.0
2025-04-25 10:20:00,138.12,138.22,137.35,137.72,32918.0,138.12,138.22,137.35,137.72,32918.0
2025-04-25 10:25:00,137.7,137.72,137.25,137.58,36444.0,137.7,137.72,137.25,137.58,36444.0
2025-04-25 10:30:00,137.64,137.65,137.15,137.53,45204.0,137.64,137.65,137.15,137.53,45204.0
2025-04-25 10:35:00,137.54,137.78,137.38,137.71,52949.0,137.54,137.78,137.38,137.71,52949.0
2025-04-25 10:40:00,137.71,137.85,137.5,137.68,42125.0,137.71,137.85,137.5,137.68,42125.0
2025-04-25 10:45:00,137.68,137.77,137.51,137.73,25895.0,137.68,137.77,137.51,137.73,25895.0
2025-04-25 10:50:00,137.72,137.85,137.59,137.63,43449.0,137.72,137.85,137.59,137.63,43449.0
2025-04-25 10:55:00,137.7,137.76,137.36,137.68,38483.0,137.7,137.76,137.36,137.68,38483.0
2025-04-25 11:00:00,137.7,137.79,137.49,137.79,26327.0,137.7,137.79,137.49,137.79,26327.0
2025-04-25 11:05:00,137.76,137.87,137.67,137.74,27120.0,137.76,137.87,137.67,137.74,27120.0
2025-04-25 11:10:00,137.74,138.22,137.73,138.17,43341.0,137.74,138.22,137.73,138.17,43341.0
2025-04-25 11:15:00,138.21,138.34,137.81,138.04,34413.0,138.21,138.34,137.81,138.04,34413.0
2025-04-25 11:20:00,138.05,138.23,138.02,138.16,29112.0,138.05,138.23,138.02,138.16,29112.0
2025-04-25 11:25:00,138.15,138.17,137.76,137.83,27416.0,138.15,138.17,137.76,137.83,27416.0
2025-04-25 11:30:00,137.83,138.01,137.77,137.89,14783.0,137.83,138.01,137.77,137.89,14783.0
2025-04-25 11:35:00,137.85,137.87,137.42,137.62,30350.0,137.85,137.87,137.42,137.62,30350.0
2025-04-25 11:40:00,137.65,137.81,137.45,137.52,21913.0,137.65,137.81,137.45,137.52,21913.0
2025-04-25 11:45:00,137.53,137.57,137.38,137.43,21648.0,137.53,137.57,137.38,137.43,21648.0
2025-04-25 11:50:00,137.47,137.57,137.42,137.48,17691.0,137.47,137.57,137.42,137.48,17691.0
2025-04-25 11:55:00,137.53,137.62,137.41,137.51,29452.0,137.53,137.62,137.41,137.51,29452.0
2025-04-25 12:00:00,137.55,137.62,137.36,137.47,23792.0,137.55,137.62,137.36,137.47,23792.0
2025-04-25 12:05:00,137.47,137.58,137.33,137.47,16648.0,137.47,137.58,137.33,137.47,16648.0
2025-04-25 12:10:00,137.47,137.57,137.37,137.46,8775.0,137.47,137.57,137.37,137.46,8775.0
2025-04-25 12:15:00,137.46,137.57,137.41,137.49,30710.0,137.46,137.57,137.41,137.49,30710.0
2025-04-25 12:20:00,137.48,137.81,137.42,137.81,25544.0,137.48,137.81,137.42,137.81,25544.0
2025-04-25 12:25:00,137.8,137.87,137.69,137.72,15447.0,137.8,137.87,137.69,137.72,15447.0
2025-04-25 12:30:00,137.72,137.82,137.64,137.78,24224.0,137.72,137.82,137.64,137.78,24224.0
2025-04-25 12:35:00,137.8,137.92,137.79,137.89,17203.0,137.8,137.92,137.79,137.89,17203.0
2025-04-25 12:40:00,137.89,138.2,137.89,138.19,27267.0,137.89,138.2,137.89,138.19,27267.0
2025-04-25 12:45:00,138.19,138.2,137.91,138.0,20974.0,138.19,138.2,137.91,138.0,20974.0
2025-04-25 12:50:00,138.04,138.41,138.01,138.41,18613.0,138.04,138.41,138.01,138.41,18613.0
2025-04-25 12:55:00,138.41,138.63,138.33,138.57,24920.0,138.41,138.63,138.33,138.57,24920.0
2025-04-25 13:00:00,138.56,138.63,138.5,138.53,32381.0,138.56,138.63,138.5,138.53,32381.0
2025-04-25 13:05:00,138.51,138.78,138.48,138.67,27093.0,138.51,138.78,138.48,138.67,27093.0
2025-04-25 13:10:00,138.67,138.8,138.65,138.79,12653.0,138.67,138.8,138.65,138.79,12653.0
2025-04-25 13:15:00,138.78,138.84,138.57,138.75,17961.0,138.78,138.84,138.57,138.75,17961.0
2025-04-25 13:20:00,138.78,138.84,138.67,138.79,27180.0,138.78,138.84,138.67,138.79,27180.0
2025-04-25 13:25:00,138.79,139.0,138.76,138.95,28371.0,138.79,139.0,138.76,138.95,28371.0
2025-04-25 13:30:00,138.96,138.96,138.59,138.74,27761.0,138.96,138.96,138.59,138.74,27761.0
2025-04-25 13:35:00,138.78,138.87,138.25,138.26,44209.0,138.78,138.87,138.25,138.26,44209.0
2025-04-25 13:40:00,138.26,138.55,138.17,138.27,31953.0,138.26,138.55,138.17,138.27,31953.0
2025-04-25 13:45:00,138.26,138.27,137.87,138.11,17656.0,138.26,138.27,137.87,138.11,17656.0
2025-04-25 13:50:00,137.97,137.97,137.6,137.65,26703.0,137.97,137.97,137.6,137.65,26703.0
2025-04-25 13:55:00,137.68,137.89,137.46,137.88,26954.0,137.68,137.89,137.46,137.88,26954.0
2025-04-25 14:00:00,137.8,138.09,137.74,138.0,17310.0,137.8,138.09,137.74,138.0,17310.0
2025-04-25 14:05:00,138.08,138.18,137.95,138.12,15854.0,138.08,138.18,137.95,138.12,15854.0
2025-04-25 14:10:00,138.14,138.2,138.04,138.12,19657.0,138.14,138.2,138.04,138.12,19657.0
2025-04-25 14:15:00,138.09,138.19,137.97,138.06,32123.0,138.09,138.19,137.97,138.06,32123.0
2025-04-25 14:20:00,138.06,138.31,138.0,138.21,16897.0,138.06,138.31,138.0,138.21,16897.0
2025-04-25 14:25:00,138.19,138.26,138.04,138.14,19044.0,138.19,138.26,138.04,138.14,19044.0
2025-04-25 14:30:00,138.14,138.22,138.01,138.14,23277.0,138.14,138.22,138.01,138.14,23277.0
2025-04-25 14:35:00,138.17,138.34,138.13,138.28,16461.0,138.17,138.34,138.13,138.28,16461.0
2025-04-25 14:40:00,138.28,138.42,138.28,138.31,20551.0,138.28,138.42,138.28,138.31,20551.0
2025-04-25 14:45:00,138.35,138.39,138.26,138.34,15253.0,138.35,138.39,138.26,138.34,15253.0
2025-04-25 14:50:00,138.35,138.37,137.98,138.32,28877.0,138.35,138.37,137.98,138.32,28877.0
2025-04-25 14:55:00,138.3,138.32,138.05,138.17,20962.0,138.3,138.32,138.05,138.17,20962.0
2025-04-25 15:00:00,138.17,138.45,138.13,138.41,24583.0,138.17,138.45,138.13,138.41,24583.0
2025-04-25 15:05:00,138.39,138.48,138.3,138.34,21246.0,138.39,138.48,138.3,138.34,21246.0
2025-04-25 15:10:00,138.34,138.38,138.22,138.3,19190.0,138.34,138.38,138.22,138.3,19190.0
2025-04-25 15:15:00,138.31,138.36,138.21,138.22,16123.0,138.31,138.36,138.21,138.22,16123.0
2025-04-25 15:20:00,138.22,138.43,138.2,138.33,22714.0,138.22,138.43,138.2,138.33,22714.0
2025-04-25 15:25:00,138.32,138.36,138.14,138.15,67432.0,138.32,138.36,138.14,138.15,67432.0
2025-04-25 15:30:00,138.12,138.21,137.93,138.08,31469.0,138.12,138.21,137.93,138.08,31469.0
2025-04-25 15:35:00,138.04,138.24,137.96,138.03,72621.0,138.04,138.24,137.96,138.03,72621.0
2025-04-25 15:40:00,138.04,138.13,137.79,138.02,45165.0,138.04,138.13,137.79,138.02,45165.0
2025-04-25 15:45:00,138.05,138.06,137.8,137.91,40077.0,138.05,138.06,137.8,137.91,40077.0
2025-04-25 15:50:00,137.92,138.4,137.91,138.4,98920.0,137.92,138.4,137.91,138.4,98920.0
2025-04-25 15:55:00,138.36,138.66,138.2,138.49,327915.0,138.36,138.66,138.2,138.49,327915.0
2025-04-28 09:30:00,139.65,140.05,139.24,139.58,182733.0,139.65,140.05,139.24,139.58,182733.0
2025-04-28 09:35:00,139.61,139.8,139.18,139.45,41769.0,139.61,139.8,139.18,139.45,41769.0
2025-04-28 09:40:00,139.42,139.91,139.42,139.86,36570.0,139.42,139.91,139.42,139.86,36570.0
2025-04-28 09:45:00,139.92,140.17,139.66,139.79,69639.0,139.92,140.17,139.66,139.79,69639.0
2025-04-28 09:50:00,139.81,140.44,139.64,140.25,40627.0,139.81,140.44,139.64,140.25,40627.0
2025-04-28 09:55:00,140.25,140.34,139.48,139.72,44567.0,140.25,140.34,139.48,139.72,44567.0
2025-04-28 10:00:00,139.66,139.86,139.21,139.86,33571.0,139.66,139.86,139.21,139.86,33571.0
2025-04-28 10:05:00,139.87,140.0,139.55,139.93,33039.0,139.87,140.0,139.55,139.93,33039.0
2025-04-28 10:10:00,139.94,140.12,139.69,139.94,31940.0,139.94,140.12,139.69,139.94,31940.0
2025-04-28 10:15:00,139.94,140.34,139.83,140.23,35071.0,139.94,140.34,139.83,140.23,35071.0
2025-04-28 10:20:00,140.19,140.57,140.19,140.48,52947.0,140.19,140.57,140.19,140.48,52947.0
2025-04-28 10:25:00,140.48,140.54,140.09,140.12,85441.0,140.48,140.54,140.09,140.12,85441.0
2025-04-28 10:30:00,140.12,140.2,139.58,139.8,73056.0,140.12,140.2,139.58,139.8,73056.0
2025-04-28 10:35:00,139.88,140.3,139.86,140.17,35217.0,139.88,140.3,139.86,140.17,35217.0
2025-04-28 10:40:00,140.18,140.3,139.76,140.2,25318.0,140.18,140.3,139.76,140.2,25318.0
2025-04-28 10:45:00,140.3,140.55,140.19,140.55,40125.0,140.3,140.55,140.19,140.55,40125.0
2025-04-28 10:50:00,140.52,140.58,139.66,139.69,31130.0,140.52,140.58,139.66,139.69,31130.0
2025-04-28 10:55:00,139.72,139.79,139.54,139.61,38776.0,139.72,139.79,139.54,139.61,38776.0
2025-04-28 11:00:00,139.61,139.79,139.55,139.55,27372.0,139.61,139.79,139.55,139.55,27372.0
2025-04-28 11:05:00,139.54,139.66,139.12,139.21,28243.0,139.54,139.66,139.12,139.21,28243.0
2025-04-28 11:10:00,139.18,139.55,139.11,139.36,38313.0,139.18,139.55,139.11,139.36,38313.0
2025-04-28 11:15:00,139.35,139.38,138.94,139.0,34219.0,139.35,139.38,138.94,139.0,34219.0
2025-04-28 11:20:00,139.0,139.03,138.69,138.76,39177.0,139.0,139.03,138.69,138.76,39177.0
2025-04-28 11:25:00,138.76,138.78,138.29,138.35,64856.0,138.76,138.78,138.29,138.35,64856.0
2025-04-28 11:30:00,138.38,138.9,138.31,138.74,28981.0,138.38,138.9,138.31,138.74,28981.0
2025-04-28 11:35:00,138.74,139.09,138.68,139.02,29639.0,138.74,139.09,138.68,139.02,29639.0
2025-04-28 11:40:00,139.02,139.15,138.8,138.95,23884.0,139.02,139.15,138.8,138.95,23884.0
2025-04-28 11:45:00,138.83,138.84,138.64,138.69,12504.0,138.83,138.84,138.64,138.69,12504.0
2025-04-28 11:50:00,138.66,139.0,138.57,138.8,16199.0,138.66,139.0,138.57,138.8,16199.0
2025-04-28 11:55:00,138.8,138.93,138.7,138.84,8953.0,138.8,138.93,138.7,138.84,8953.0
2025-04-28 12:00:00,138.76,138.82,138.52,138.54,15862.0,138.76,138.82,138.52,138.54,15862.0
2025-04-28 12:05:00,138.56,138.6,138.24,138.3,15920.0,138.56,138.6,138.24,138.3,15920.0
2025-04-28 12:10:00,138.32,138.38,138.2,138.31,13279.0,138.32,138.38,138.2,138.31,13279.0
2025-04-28 12:15:00,138.31,138.52,138.31,138.35,23872.0,138.31,138.52,138.31,138.35,23872.0
2025-04-28 12:20:00,138.39,138.5,138.25,138.42,29722.0,138.39,138.5,138.25,138.42,29722.0
2025-04-28 12:25:00,138.37,138.41,138.08,138.15,14152.0,138.37,138.41,138.08,138.15,14152.0
2025-04-28 12:30:00,138.18,138.43,138.15,138.24,24259.0,138.18,138.43,138.15,138.24,24259.0
2025-04-28 12:35:00,138.21,138.59,138.21,138.59,35673.0,138.21,138.59,138.21,138.59,35673.0
2025-04-28 12:40:00,138.55,138.82,138.5,138.77,33236.0,138.55,138.82,138.5,138.77,33236.0
2025-04-28 12:45:00,138.77,138.91,138.74,138.91,18042.0,138.77,138.91,138.74,138.91,18042.0
2025-04-28 12:50:00,138.88,138.89,138.64,138.73,13088.0,138.88,138.89,138.64,138.73,13088.0
2025-04-28 12:55:00,138.69,138.69,138.48,138.56,23847.0,138.69,138.69,138.48,138.56,23847.0
2025-04-28 13:00:00,138.57,138.65,138.45,138.49,27185.0,138.57,138.65,138.45,138.49,27185.0
2025-04-28 13:05:00,138.47,138.56,138.32,138.32,22213.0,138.47,138.56,138.32,138.32,22213.0
2025-04-28 13:10:00,138.35,138.39,138.19,138.19,20471.0,138.35,138.39,138.19,138.19,20471.0
2025-04-28 13:15:00,138.22,138.46,138.1,138.46,22186.0,138.22,138.46,138.1,138.46,22186.0
2025-04-28 13:20:00,138.46,138.48,138.24,138.43,19778.0,138.46,138.48,138.24,138.43,19778.0
2025-04-28 13:25:00,138.41,138.53,138.2,138.2,42448.0,138.41,138.53,138.2,138.2,42448.0
2025-04-28 13:30:00,138.2,138.3,138.14,138.28,20174.0,138.2,138.3,138.14,138.28,20174.0
2025-04-28 13:35:00,138.28,138.43,138.17,138.41,20657.0,138.28,138.43,138.17,138.41,20657.0
2025-04-28 13:40:00,138.44,138.63,138.35,138.58,19207.0,138.44,138.63,138.35,138.58,19207.0
2025-04-28 13:45:00,138.62,138.8,138.55,138.66,29160.0,138.62,138.8,138.55,138.66,29160.0
2025-04-28 13:50:00,138.68,138.82,138.63,138.78,24758.0,138.68,138.82,138.63,138.78,24758.0
2025-04-28 13:55:00,138.76,139.09,138.75,139.0,20843.0,138.76,139.09,138.75,139.0,20843.0
2025-04-28 14:00:00,139.0,139.08,138.88,138.97,22446.0,139.0,139.08,138.88,138.97,22446.0
2025-04-28 14:05:00,139.05,139.13,139.01,139.08,9057.0,139.05,139.13,139.01,139.08,9057.0
2025-04-28 14:10:00,139.05,139.17,138.91,139.04,21885.0,139.05,139.17,138.91,139.04,21885.0
2025-04-28 14:15:00,139.04,139.14,138.91,139.03,20359.0,139.04,139.14,138.91,139.03,20359.0
2025-04-28 14:20:00,139.03,139.3,138.93,139.3,28967.0,139.03,139.3,138.93,139.3,28967.0
2025-04-28 14:25:00,139.28,139.44,139.22,139.39,15366.0,139.28,139.44,139.22,139.39,15366.0
2025-04-28 14:30:00,139.39,139.46,139.25,139.28,20201.0,139.39,139.46,139.25,139.28,20201.0
2025-04-28 14:35:00,139.32,139.51,139.31,139.47,12915.0,139.32,139.51,139.31,139.47,12915.0
2025-04-28 14:40:00,139.47,139.57,139.47,139.5,16946.0,139.47,139.57,139.47,139.5,16946.0
2025-04-28 14:45:00,139.5,139.6,139.4,139.54,15887.0,139.5,139.6,139.4,139.54,15887.0
2025-04-28 14:50:00,139.53,139.89,139.53,139.81,34816.0,139.53,139.89,139.53,139.81,34816.0
2025-04-28 14:55:00,139.86,139.88,139.58,139.72,44999.0,139.86,139.88,139.58,139.72,44999.0
2025-04-28 15:00:00,139.74,139.94,139.67,139.89,32847.0,139.74,139.94,139.67,139.89,32847.0
2025-04-28 15:05:00,139.9,140.01,139.83,140.01,45832.0,139.9,140.01,139.83,140.01,45832.0
2025-04-28 15:10:00,140.0,140.25,139.82,139.96,46623.0,140.0,140.25,139.82,139.96,46623.0
2025-04-28 15:15:00,139.99,140.16,139.95,140.14,63900.0,139.99,140.16,139.95,140.14,63900.0
2025-04-28 15:20:00,140.15,140.35,140.11,140.28,79514.0,140.15,140.35,140.11,140.28,79514.0
2025-04-28 15:25:00,140.27,140.3,140.16,140.22,60198.0,140.27,140.3,140.16,140.22,60198.0
2025-04-28 15:30:00,140.19,140.26,140.09,140.12,60088.0,140.19,140.26,140.09,140.12,60088.0
2025-04-28 15:35:00,140.12,140.27,140.03,140.16,84249.0,140.12,140.27,140.03,140.16,84249.0
2025-04-28 15:40:00,140.16,140.43,140.14,140.21,109105.0,140.16,140.43,140.14,140.21,109105.0
2025-04-28 15:45:00,140.21,140.46,140.21,140.35,76232.0,140.21,140.46,140.21,140.35,76232.0
2025-04-28 15:50:00,140.37,140.67,140.31,140.48,127161.0,140.37,140.67,140.31,140.48,127161.0
2025-04-28 15:55:00,140.47,140.53,140.05,140.13,351172.0,140.47,140.53,140.05,140.13,351172.0
2025-04-29 09:30:00,139.81,140.75,139.73,140.39,118527.0,139.81,140.75,139.73,140.39,118527.0
2025-04-29 09:35:00,140.34,140.38,139.69,139.83,37635.0,140.34,140.38,139.69,139.83,37635.0
2025-04-29 09:40:00,139.88,140.51,139.87,140.36,26286.0,139.88,140.51,139.87,140.36,26286.0
2025-04-29 09:45:00,140.39,140.6,140.23,140.58,39737.0,140.39,140.6,140.23,140.58,39737.0
2025-04-29 09:50:00,140.61,140.82,140.26,140.27,36603.0,140.61,140.82,140.26,140.27,36603.0
2025-04-29 09:55:00,140.33,140.51,140.03,140.25,32852.0,140.33,140.51,140.03,140.25,32852.0
2025-04-29 10:00:00,140.26,140.51,139.99,140.47,31331.0,140.26,140.51,139.99,140.47,31331.0
2025-04-29 10:05:00,140.47,140.75,140.37,140.64,35161.0,140.47,140.75,140.37,140.64,35161.0
2025-04-29 10:10:00,140.66,140.75,140.38,140.65,27411.0,140.66,140.75,140.38,140.65,27411.0
2025-04-29 10:15:00,140.65,140.66,140.1,140.2,68477.0,140.65,140.66,140.1,140.2,68477.0
2025-04-29 10:20:00,140.2,140.26,139.78,139.79,30481.0,140.2,140.26,139.78,139.79,30481.0
2025-04-29 10:25:00,139.87,139.91,139.59,139.91,47484.0,139.87,139.91,139.59,139.91,47484.0
2025-04-29 10:30:00,139.88,140.11,139.75,140.11,21537.0,139.88,140.11,139.75,140.11,21537.0
2025-04-29 10:35:00,140.09,140.52,140.09,140.5,18858.0,140.09,140.52,140.09,140.5,18858.0
2025-04-29 10:40:00,140.5,140.57,140.28,140.36,29829.0,140.5,140.57,140.28,140.36,29829.0
2025-04-29 10:45:00,140.35,140.58,140.35,140.56,13843.0,140.35,140.58,140.35,140.56,13843.0
2025-04-29 10:50:00,140.52,140.53,140.25,140.44,29450.0,140.52,140.53,140.25,140.44,29450.0
2025-04-29 10:55:00,140.48,140.89,140.44,140.76,42604.0,140.48,140.89,140.44,140.76,42604.0
2025-04-29 11:00:00,140.74,140.94,140.47,140.52,28914.0,140.74,140.94,140.47,140.52,28914.0
2025-04-29 11:05:00,140.61,140.86,140.51,140.79,17830.0,140.61,140.86,140.51,140.79,17830.0
2025-04-29 11:10:00,140.8,140.8,140.41,140.41,29914.0,140.8,140.8,140.41,140.41,29914.0
2025-04-29 11:15:00,140.46,140.59,140.22,140.22,29016.0,140.46,140.59,140.22,140.22,29016.0
2025-04-29 11:20:00,140.26,140.45,140.22,140.32,33801.0,140.26,140.45,140.22,140.32,33801.0
2025-04-29 11:25:00,140.39,140.61,140.23,140.51,51138.0,140.39,140.61,140.23,140.51,51138.0
2025-04-29 11:30:00,140.51,140.51,140.03,140.03,19873.0,140.51,140.51,140.03,140.03,19873.0
2025-04-29 11:35:00,140.04,140.35,139.94,140.31,22153.0,140.04,140.35,139.94,140.31,22153.0
2025-04-29 11:40:00,140.31,140.46,140.25,140.43,8715.0,140.31,140.46,140.25,140.43,8715.0
2025-04-29 11:45:00,140.43,140.49,140.29,140.36,21315.0,140.43,140.49,140.29,140.36,21315.0
2025-04-29 11:50:00,140.41,140.52,140.23,140.32,19673.0,140.41,140.52,140.23,140.32,19673.0
2025-04-29 11:55:00,140.32,140.35,140.08,140.2,17863.0,140.32,140.35,140.08,140.2,17863.0
2025-04-29 12:00:00,140.18,140.44,140.09,140.4,20591.0,140.18,140.44,140.09,140.4,20591.0
2025-04-29 12:05:00,140.43,140.65,140.33,140.64,24071.0,140.43,140.65,140.33,140.64,24071.0
2025-04-29 12:10:00,140.59,140.65,140.52,140.65,14961.0,140.59,140.65,140.52,140.65,14961.0
2025-04-29 12:15:00,140.65,140.65,140.28,140.29,14623.0,140.65,140.65,140.28,140.29,14623.0
2025-04-29 12:20:00,140.31,140.42,140.25,140.37,12781.0,140.31,140.42,140.25,140.37,12781.0
2025-04-29 12:25:00,140.34,140.42,140.26,140.39,16254.0,140.34,140.42,140.26,140.39,16254.0
2025-04-29 12:30:00,140.34,140.55,140.3,140.55,17454.0,140.34,140.55,140.3,140.55,17454.0
2025-04-29 12:35:00,140.55,140.58,140.16,140.24,11810.0,140.55,140.58,140.16,140.24,11810.0
2025-04-29 12:40:00,140.24,140.53,140.22,140.53,24337.0,140.24,140.53,140.22,140.53,24337.0
2025-04-29 12:45:00,140.5,140.5,139.89,139.96,16538.0,140.5,140.5,139.89,139.96,16538.0
2025-04-29 12:50:00,139.96,140.05,139.92,139.98,13770.0,139.96,140.05,139.92,139.98,13770.0
2025-04-29 12:55:00,139.98,139.98,139.66,139.89,9677.0,139.98,139.98,139.66,139.89,9677.0
2025-04-29 13:00:00,139.89,139.92,139.68,139.81,17971.0,139.89,139.92,139.68,139.81,17971.0
2025-04-29 13:05:00,139.85,139.85,139.7,139.7,9533.0,139.85,139.85,139.7,139.7,9533.0
2025-04-29 13:10:00,139.7,139.78,139.55,139.75,13143.0,139.7,139.78,139.55,139.75,13143.0
2025-04-29 13:15:00,139.79,140.16,139.78,140.15,13709.0,139.79,140.16,139.78,140.15,13709.0
2025-04-29 13:20:00,140.19,140.27,140.12,140.27,13596.0,140.19,140.27,140.12,140.27,13596.0
2025-04-29 13:25:00,140.27,140.27,139.97,140.12,19431.0,140.27,140.27,139.97,140.12,19431.0
2025-04-29 13:30:00,140.13,140.19,140.02,140.07,12139.0,140.13,140.19,140.02,140.07,12139.0
2025-04-29 13:35:00,140.07,140.24,140.03,140.18,16362.0,140.07,140.24,140.03,140.18,16362.0
2025-04-29 13:40:00,140.24,140.37,140.22,140.36,20630.0,140.24,140.37,140.22,140.36,20630.0
2025-04-29 13:45:00,140.37,140.81,140.29,140.8,19103.0,140.37,140.81,140.29,140.8,19103.0
2025-04-29 13:50:00,140.77,140.79,140.51,140.68,23801.0,140.77,140.79,140.51,140.68,23801.0
2025-04-29 13:55:00,140.68,140.79,140.64,140.68,14173.0,140.68,140.79,140.64,140.68,14173.0
2025-04-29 14:00:00,140.68,140.89,140.66,140.87,14725.0,140.68,140.89,140.66,140.87,14725.0
2025-04-29 14:05:00,140.87,140.92,140.67,140.71,31726.0,140.87,140.92,140.67,140.71,31726.0
2025-04-29 14:10:00,140.77,140.77,140.54,140.58,15165.0,140.77,140.77,140.54,140.58,15165.0
2025-04-29 14:15:00,140.59,140.75,140.54,140.58,15484.0,140.59,140.75,140.54,140.58,15484.0
2025-04-29 14:20:00,140.56,140.72,140.36,140.69,34317.0,140.56,140.72,140.36,140.69,34317.0
2025-04-29 14:25:00,140.68,140.81,140.53,140.72,24613.0,140.68,140.81,140.53,140.72,24613.0
2025-04-29 14:30:00,140.71,140.75,140.56,140.65,18967.0,140.71,140.75,140.56,140.65,18967.0
2025-04-29 14:35:00,140.68,140.88,140.67,140.85,14784.0,140.68,140.88,140.67,140.85,14784.0
2025-04-29 14:40:00,140.86,140.87,140.7,140.78,12761.0,140.86,140.87,140.7,140.78,12761.0
2025-04-29 14:45:00,140.76,140.78,140.62,140.73,12941.0,140.76,140.78,140.62,140.73,12941.0
2025-04-29 14:50:00,140.72,140.78,140.56,140.74,18742.0,140.72,140.78,140.56,140.74,18742.0
2025-04-29 14:55:00,140.75,140.81,140.63,140.7,11179.0,140.75,140.81,140.63,140.7,11179.0
2025-04-29 15:00:00,140.69,140.86,140.69,140.78,10562.0,140.69,140.86,140.69,140.78,10562.0
2025-04-29 15:05:00,140.75,140.98,140.69,140.76,34369.0,140.75,140.98,140.69,140.76,34369.0
2025-04-29 15:10:00,140.77,140.91,140.73,140.88,31561.0,140.77,140.91,140.73,140.88,31561.0
2025-04-29 15:15:00,140.91,140.91,140.62,140.68,29762.0,140.91,140.91,140.62,140.68,29762.0
2025-04-29 15:20:00,140.7,140.86,140.64,140.84,18147.0,140.7,140.86,140.64,140.84,18147.0
2025-04-29 15:25:00,140.85,140.88,140.63,140.75,25871.0,140.85,140.88,140.63,140.75,25871.0
2025-04-29 15:30:00,140.77,140.88,140.74,140.8,29074.0,140.77,140.88,140.74,140.8,29074.0
2025-04-29 15:35:00,140.79,140.83,140.67,140.8,53930.0,140.79,140.83,140.67,140.8,53930.0
2025-04-29 15:40:00,140.77,140.84,140.59,140.7,27654.0,140.77,140.84,140.59,140.7,27654.0
2025-04-29 15:45:00,140.67,141.05,140.61,141.05,57679.0,140.67,141.05,140.61,141.05,57679.0
2025-04-29 15:50:00,141.05,141.16,140.86,140.89,70774.0,141.05,141.16,140.86,140.89,70774.0
2025-04-29 15:55:00,140.85,140.86,140.62,140.73,292030.0,140.85,140.86,140.62,140.73,292030.0
2025-04-30 09:30:00,138.48,138.5,137.32,138.0,193040.0,138.48,138.5,137.32,138.0,193040.0
2025-04-30 09:35:00,137.88,137.99,136.76,136.9,93962.0,137.88,137.99,136.76,136.9,93962.0
2025-04-30 09:40:00,136.83,137.0,136.23,136.79,55747.0,136.83,137.0,136.23,136.79,55747.0
2025-04-30 09:45:00,136.69,137.22,136.63,136.92,46244.0,136.69,137.22,136.63,136.92,46244.0
2025-04-30 09:50:00,136.91,137.0,136.45,136.46,73944.0,136.91,137.0,136.45,136.46,73944.0
2025-04-30 09:55:00,136.51,136.63,135.56,135.97,63868.0,136.51,136.63,135.56,135.97,63868.0
2025-04-30 10:00:00,135.82,137.01,135.82,136.88,48455.0,135.82,137.01,135.82,136.88,48455.0
2025-04-30 10:05:00,136.95,137.24,136.56,137.12,30624.0,136.95,137.24,136.56,137.12,30624.0
2025-04-30 10:10:00,137.14,137.31,136.9,137.27,30847.0,137.14,137.31,136.9,137.27,30847.0
2025-04-30 10:15:00,137.24,137.36,136.89,137.31,32479.0,137.24,137.36,136.89,137.31,32479.0
2025-04-30 10:20:00,137.32,137.55,137.18,137.51,40752.0,137.32,137.55,137.18,137.51,40752.0
2025-04-30 10:25:00,137.51,137.58,137.17,137.36,31570.0,137.51,137.58,137.17,137.36,31570.0
2025-04-30 10:30:00,137.38,137.82,137.29,137.67,31393.0,137.38,137.82,137.29,137.67,31393.0
2025-04-30 10:35:00,137.59,137.64,137.29,137.5,27474.0,137.59,137.64,137.29,137.5,27474.0
2025-04-30 10:40:00,137.59,138.08,137.36,138.02,15630.0,137.59,138.08,137.36,138.02,15630.0
2025-04-30 10:45:00,138.0,138.01,137.64,137.8,37941.0,138.0,138.01,137.64,137.8,37941.0
2025-04-30 10:50:00,137.72,138.02,137.5,137.74,24398.0,137.72,138.02,137.5,137.74,24398.0
2025-04-30 10:55:00,137.79,138.05,137.59,137.7,22870.0,137.79,138.05,137.59,137.7,22870.0
2025-04-30 11:00:00,137.83,138.22,137.75,138.1,22644.0,137.83,138.22,137.75,138.1,22644.0
2025-04-30 11:05:00,138.19,138.4,138.08,138.39,14803.0,138.19,138.4,138.08,138.39,14803.0
2025-04-30 11:10:00,138.33,138.53,138.25,138.47,48044.0,138.33,138.53,138.25,138.47,48044.0
2025-04-30 11:15:00,138.47,138.74,138.42,138.61,28658.0,138.47,138.74,138.42,138.61,28658.0
2025-04-30 11:20:00,138.61,138.86,138.47,138.58,27784.0,138.61,138.86,138.47,138.58,27784.0
2025-04-30 11:25:00,138.59,138.82,138.41,138.74,37344.0,138.59,138.82,138.41,138.74,37344.0
2025-04-30 11:30:00,138.67,138.82,138.64,138.82,47472.0,138.67,138.82,138.64,138.82,47472.0
2025-04-30 11:35:00,138.86,138.95,138.75,138.79,30789.0,138.86,138.95,138.75,138.79,30789.0
2025-04-30 11:40:00,138.79,139.2,138.75,139.2,34813.0,138.79,139.2,138.75,139.2,34813.0
2025-04-30 11:45:00,139.1,139.16,138.92,138.95,22843.0,139.1,139.16,138.92,138.95,22843.0
2025-04-30 11:50:00,138.97,139.03,138.75,138.92,21264.0,138.97,139.03,138.75,138.92,21264.0
2025-04-30 11:55:00,139.0,139.2,138.9,138.94,21714.0,139.0,139.2,138.9,138.94,21714.0
2025-04-30 12:00:00,139.02,139.12,138.97,139.03,20053.0,139.02,139.12,138.97,139.03,20053.0
2025-04-30 12:05:00,139.03,139.35,139.03,139.21,35600.0,139.03,139.35,139.03,139.21,35600.0
2025-04-30 12:10:00,139.2,139.34,139.09,139.27,82887.0,139.2,139.34,139.09,139.27,82887.0
2025-04-30 12:15:00,139.33,139.36,139.09,139.09,20721.0,139.33,139.36,139.09,139.09,20721.0
2025-04-30 12:20:00,139.09,139.29,138.86,138.91,21499.0,139.09,139.29,138.86,138.91,21499.0
2025-04-30 12:25:00,138.91,138.94,138.73,138.8,17685.0,138.91,138.94,138.73,138.8,17685.0
2025-04-30 12:30:00,138.78,138.8,138.64,138.75,8198.0,138.78,138.8,138.64,138.75,8198.0
2025-04-30 12:35:00,138.73,139.22,138.67,139.17,14845.0,138.73,139.22,138.67,139.17,14845.0
2025-04-30 12:40:00,139.18,139.35,139.12,139.2,12121.0,139.18,139.35,139.12,139.2,12121.0
2025-04-30 12:45:00,139.14,139.25,139.1,139.12,8051.0,139.14,139.25,139.1,139.12,8051.0
2025-04-30 12:50:00,139.16,139.3,139.11,139.27,8353.0,139.16,139.3,139.11,139.27,8353.0
2025-04-30 12:55:00,139.27,139.36,139.18,139.31,18127.0,139.27,139.36,139.18,139.31,18127.0
2025-04-30 13:00:00,139.3,139.4,139.15,139.19,15996.0,139.3,139.4,139.15,139.19,15996.0
2025-04-30 13:05:00,139.19,139.2,138.92,138.96,8917.0,139.19,139.2,138.92,138.96,8917.0
2025-04-30 13:10:00,138.92,138.92,138.41,138.6,47855.0,138.92,138.92,138.41,138.6,47855.0
2025-04-30 13:15:00,138.73,138.97,138.68,138.86,17247.0,138.73,138.97,138.68,138.86,17247.0
2025-04-30 13:20:00,138.9,138.96,138.81,138.87,14377.0,138.9,138.96,138.81,138.87,14377.0
2025-04-30 13:25:00,138.87,139.4,138.87,139.33,23785.0,138.87,139.4,138.87,139.33,23785.0
2025-04-30 13:30:00,139.36,139.62,139.33,139.62,16563.0,139.36,139.62,139.33,139.62,16563.0
2025-04-30 13:35:00,139.62,139.83,139.55,139.6,1179709.0,139.62,139.83,139.55,139.6,1179709.0
2025-04-30 13:40:00,139.6,139.67,139.47,139.63,24683.0,139.6,139.67,139.47,139.63,24683.0
2025-04-30 13:45:00,139.63,139.63,139.3,139.43,20040.0,139.63,139.63,139.3,139.43,20040.0
2025-04-30 13:50:00,139.42,139.68,139.41,139.63,20123.0,139.42,139.68,139.41,139.63,20123.0
2025-04-30 13:55:00,139.64,139.7,139.5,139.62,18043.0,139.64,139.7,139.5,139.62,18043.0
2025-04-30 14:00:00,139.59,139.64,139.39,139.52,38075.0,139.59,139.64,139.39,139.52,38075.0
2025-04-30 14:05:00,139.55,140.33,139.31,139.63,48090.0,139.55,140.33,139.31,139.63,48090.0
2025-04-30 14:10:00,139.64,140.04,139.6,139.69,21624.0,139.64,140.04,139.6,139.69,21624.0
2025-04-30 14:15:00,139.67,140.05,139.65,139.96,18559.0,139.67,140.05,139.65,139.96,18559.0
2025-04-30 14:20:00,139.96,139.97,139.7,139.88,29057.0,139.96,139.97,139.7,139.88,29057.0
2025-04-30 14:25:00,139.83,140.02,139.56,139.71,31243.0,139.83,140.02,139.56,139.71,31243.0
2025-04-30 14:30:00,139.68,139.78,139.58,139.65,21541.0,139.68,139.78,139.58,139.65,21541.0
2025-04-30 14:35:00,139.59,139.63,139.08,139.14,26361.0,139.59,139.63,139.08,139.14,26361.0
2025-04-30 14:40:00,139.14,139.39,139.09,139.26,28781.0,139.14,139.39,139.09,139.26,28781.0
2025-04-30 14:45:00,139.27,139.83,139.26,139.78,22963.0,139.27,139.83,139.26,139.78,22963.0
2025-04-30 14:50:00,139.78,139.89,139.52,139.53,30150.0,139.78,139.89,139.52,139.53,30150.0
2025-04-30 14:55:00,139.56,139.71,139.36,139.41,32271.0,139.56,139.71,139.36,139.41,32271.0
2025-04-30 15:00:00,139.38,139.71,139.37,139.66,16152.0,139.38,139.71,139.37,139.66,16152.0
2025-04-30 15:05:00,139.66,139.73,139.5,139.53,16277.0,139.66,139.73,139.5,139.53,16277.0
2025-04-30 15:10:00,139.53,139.72,139.48,139.65,25593.0,139.53,139.72,139.48,139.65,25593.0
2025-04-30 15:15:00,139.67,139.7,139.46,139.46,19603.0,139.67,139.7,139.46,139.46,19603.0
2025-04-30 15:20:00,139.45,139.59,139.32,139.39,32998.0,139.45,139.59,139.32,139.39,32998.0
2025-04-30 15:25:00,139.4,139.48,139.19,139.3,32947.0,139.4,139.48,139.19,139.3,32947.0
2025-04-30 15:30:00,139.32,139.5,139.24,139.4,57802.0,139.32,139.5,139.24,139.4,57802.0
2025-04-30 15:35:00,139.35,139.58,139.27,139.43,35243.0,139.35,139.58,139.27,139.43,35243.0
2025-04-30 15:40:00,139.42,139.88,139.42,139.85,39637.0,139.42,139.88,139.42,139.85,39637.0
2025-04-30 15:45:00,139.87,140.24,139.85,140.22,46508.0,139.87,140.24,139.85,140.22,46508.0
2025-04-30 15:50:00,140.19,141.1,140.19,140.93,165228.0,140.19,141.1,140.19,140.93,165228.0
2025-04-30 15:55:00,140.85,141.3,140.45,140.6,707537.0,140.85,141.3,140.45,140.6,707537.0
2025-05-01 09:30:00,146.56,146.56,145.34,146.06,394941.0,146.56,146.56,145.34,146.06,394941.0
2025-05-01 09:35:00,146.17,146.5,145.82,145.93,188224.0,146.17,146.5,145.82,145.93,188224.0
2025-05-01 09:40:00,145.99,147.21,145.78,147.17,169300.0,145.99,147.21,145.78,147.17,169300.0
2025-05-01 09:45:00,147.22,148.3,147.18,148.11,301928.0,147.22,148.3,147.18,148.11,301928.0
2025-05-01 09:50:00,148.11,148.56,147.94,148.05,275940.0,148.11,148.56,147.94,148.05,275940.0
2025-05-01 09:55:00,148.06,148.06,147.29,147.29,213755.0,148.06,148.06,147.29,147.29,213755.0
2025-05-01 10:00:00,147.48,148.15,146.96,147.62,208066.0,147.48,148.15,146.96,147.62,208066.0
2025-05-01 10:05:00,147.62,147.95,147.18,147.23,82244.0,147.62,147.95,147.18,147.23,82244.0
2025-05-01 10:10:00,147.23,147.63,146.8,147.57,197113.0,147.23,147.63,146.8,147.57,197113.0
2025-05-01 10:15:00,147.55,147.93,147.44,147.83,85840.0,147.55,147.93,147.44,147.83,85840.0
2025-05-01 10:20:00,147.83,148.36,147.75,148.28,173478.0,147.83,148.36,147.75,148.28,173478.0
2025-05-01 10:25:00,148.31,148.45,147.79,147.8,152087.0,148.31,148.45,147.79,147.8,152087.0
2025-05-01 10:30:00,147.82,147.98,147.66,147.92,110017.0,147.82,147.98,147.66,147.92,110017.0
2025-05-01 10:35:00,147.96,148.35,147.89,148.34,80492.0,147.96,148.35,147.89,148.34,80492.0
2025-05-01 10:40:00,148.34,148.64,148.24,148.24,128636.0,148.34,148.64,148.24,148.24,128636.0
2025-05-01 10:45:00,148.26,148.42,148.1,148.16,156273.0,148.26,148.42,148.1,148.16,156273.0
2025-05-01 10:50:00,148.16,148.31,147.92,148.28,72188.0,148.16,148.31,147.92,148.28,72188.0
2025-05-01 10:55:00,148.28,148.4,148.1,148.3,51771.0,148.28,148.4,148.1,148.3,51771.0
2025-05-01 11:00:00,148.29,148.29,147.98,148.05,100279.0,148.29,148.29,147.98,148.05,100279.0
2025-05-01 11:05:00,148.06,148.22,147.98,148.1,64613.0,148.06,148.22,147.98,148.1,64613.0
2025-05-01 11:10:00,148.11,148.33,148.05,148.13,68983.0,148.11,148.33,148.05,148.13,68983.0
2025-05-01 11:15:00,148.1,148.24,148.0,148.05,56584.0,148.1,148.24,148.0,148.05,56584.0
2025-05-01 11:20:00,148.05,148.14,147.98,148.03,64210.0,148.05,148.14,147.98,148.03,64210.0
2025-05-01 11:25:00,148.03,148.14,147.93,148.0,75096.0,148.03,148.14,147.93,148.0,75096.0
2025-05-01 11:30:00,148.0,148.02,147.71,147.93,145899.0,148.0,148.02,147.71,147.93,145899.0
2025-05-01 11:35:00,147.91,148.0,147.78,147.88,65342.0,147.91,148.0,147.78,147.88,65342.0
2025-05-01 11:40:00,147.84,147.9,147.6,147.69,108547.0,147.84,147.9,147.6,147.69,108547.0
2025-05-01 11:45:00,147.69,147.69,147.27,147.38,192379.0,147.69,147.69,147.27,147.38,192379.0
2025-05-01 11:50:00,147.39,147.67,147.2,147.28,63736.0,147.39,147.67,147.2,147.28,63736.0
2025-05-01 11:55:00,147.26,147.29,146.78,146.87,73750.0,147.26,147.29,146.78,146.87,73750.0
2025-05-01 12:00:00,146.86,147.06,146.63,146.75,66099.0,146.86,147.06,146.63,146.75,66099.0
2025-05-01 12:05:00,146.78,147.19,146.74,147.15,76420.0,146.78,147.19,146.74,147.15,76420.0
2025-05-01 12:10:00,147.15,147.16,146.77,146.89,81393.0,147.15,147.16,146.77,146.89,81393.0
2025-05-01 12:15:00,146.84,146.84,146.47,146.67,48538.0,146.84,146.84,146.47,146.67,48538.0
2025-05-01 12:20:00,146.68,146.88,146.61,146.69,42069.0,146.68,146.88,146.61,146.69,42069.0
2025-05-01 12:25:00,146.66,147.06,146.65,146.88,44707.0,146.66,147.06,146.65,146.88,44707.0
2025-05-01 12:30:00,146.84,146.97,146.79,146.86,31354.0,146.84,146.97,146.79,146.86,31354.0
2025-05-01 12:35:00,146.86,146.99,146.82,146.84,37844.0,146.86,146.99,146.82,146.84,37844.0
2025-05-01 12:40:00,146.84,146.84,146.44,146.56,36409.0,146.84,146.84,146.44,146.56,36409.0
2025-05-01 12:45:00,146.56,146.56,146.2,146.21,35970.0,146.56,146.56,146.2,146.21,35970.0
2025-05-01 12:50:00,146.2,146.32,145.88,146.01,45336.0,146.2,146.32,145.88,146.01,45336.0
2025-05-01 12:55:00,146.08,146.14,146.0,146.09,28832.0,146.08,146.14,146.0,146.09,28832.0
2025-05-01 13:00:00,146.09,146.5,146.05,146.43,24163.0,146.09,146.5,146.05,146.43,24163.0
2025-05-01 13:05:00,146.43,146.57,146.31,146.47,28187.0,146.43,146.57,146.31,146.47,28187.0
2025-05-01 13:10:00,146.47,146.55,146.27,146.39,52458.0,146.47,146.55,146.27,146.39,52458.0
2025-05-01 13:15:00,146.41,146.61,146.37,146.47,48742.0,146.41,146.61,146.37,146.47,48742.0
2025-05-01 13:20:00,146.44,146.64,146.34,146.34,54325.0,146.44,146.64,146.34,146.34,54325.0
2025-05-01 13:25:00,146.37,146.4,146.06,146.13,17020.0,146.37,146.4,146.06,146.13,17020.0
2025-05-01 13:30:00,146.14,146.22,146.08,146.13,21672.0,146.14,146.22,146.08,146.13,21672.0
2025-05-01 13:35:00,146.17,146.18,145.88,146.05,30950.0,146.17,146.18,145.88,146.05,30950.0
2025-05-01 13:40:00,146.05,146.1,145.5,145.54,47890.0,146.05,146.1,145.5,145.54,47890.0
2025-05-01 13:45:00,145.61,145.66,145.39,145.55,31997.0,145.61,145.66,145.39,145.55,31997.0
2025-05-01 13:50:00,145.58,145.68,145.43,145.62,22601.0,145.58,145.68,145.43,145.62,22601.0
2025-05-01 13:55:00,145.58,145.68,145.49,145.67,35129.0,145.58,145.68,145.49,145.67,35129.0
2025-05-01 14:00:00,145.62,145.69,145.54,145.58,33652.0,145.62,145.69,145.54,145.58,33652.0
2025-05-01 14:05:00,145.56,145.83,145.56,145.76,19739.0,145.56,145.83,145.56,145.76,19739.0
2025-05-01 14:10:00,145.78,145.79,145.59,145.65,27016.0,145.78,145.79,145.59,145.65,27016.0
2025-05-01 14:15:00,145.65,145.97,145.64,145.9,29446.0,145.65,145.97,145.64,145.9,29446.0
2025-05-01 14:20:00,145.93,145.93,145.67,145.72,24640.0,145.93,145.93,145.67,145.72,24640.0
2025-05-01 14:25:00,145.71,145.88,145.58,145.83,26260.0,145.71,145.88,145.58,145.83,26260.0
2025-05-01 14:30:00,145.83,145.99,145.83,145.93,26062.0,145.83,145.99,145.83,145.93,26062.0
2025-05-01 14:35:00,145.9,145.97,145.81,145.91,20819.0,145.9,145.97,145.81,145.91,20819.0
2025-05-01 14:40:00,145.94,146.06,145.84,145.95,17902.0,145.94,146.06,145.84,145.95,17902.0
2025-05-01 14:45:00,145.99,146.14,145.93,146.14,28865.0,145.99,146.14,145.93,146.14,28865.0
2025-05-01 14:50:00,146.16,146.19,145.9,145.97,32796.0,146.16,146.19,145.9,145.97,32796.0
2025-05-01 14:55:00,145.97,146.01,145.8,145.84,16410.0,145.97,146.01,145.8,145.84,16410.0
2025-05-01 15:00:00,145.8,145.98,145.72,145.93,21522.0,145.8,145.98,145.72,145.93,21522.0
2025-05-01 15:05:00,145.94,145.98,145.78,145.78,20798.0,145.94,145.98,145.78,145.78,20798.0
2025-05-01 15:10:00,145.82,146.02,145.7,146.01,40765.0,145.82,146.02,145.7,146.01,40765.0
2025-05-01 15:15:00,146.0,146.16,145.96,146.15,47368.0,146.0,146.16,145.96,146.15,47368.0
2025-05-01 15:20:00,146.15,146.31,146.11,146.3,46982.0,146.15,146.31,146.11,146.3,46982.0
2025-05-01 15:25:00,146.29,146.43,146.24,146.39,42638.0,146.29,146.43,146.24,146.39,42638.0
2025-05-01 15:30:00,146.41,146.5,146.29,146.44,52179.0,146.41,146.5,146.29,146.44,52179.0
2025-05-01 15:35:00,146.44,146.6,146.3,146.43,89539.0,146.44,146.6,146.3,146.43,89539.0
2025-05-01 15:40:00,146.42,146.59,146.35,146.53,94575.0,146.42,146.59,146.35,146.53,94575.0
2025-05-01 15:45:00,146.52,146.85,146.52,146.8,86287.0,146.52,146.85,146.52,146.8,86287.0
2025-05-01 15:50:00,146.8,146.91,146.19,146.19,197384.0,146.8,146.91,146.19,146.19,197384.0
2025-05-01 15:55:00,146.22,146.24,145.33,145.51,419206.0,146.22,146.24,145.33,145.51,419206.0
2025-05-02 09:30:00,148.33,149.55,148.33,149.49,244383.0,148.33,149.55,148.33,149.49,244383.0
2025-05-02 09:35:00,149.45,150.31,149.38,150.3,201849.0,149.45,150.31,149.38,150.3,201849.0
2025-05-02 09:40:00,150.31,151.13,150.24,150.92,298981.0,150.31,151.13,150.24,150.92,298981.0
2025-05-02 09:45:00,150.98,151.75,150.94,151.68,213539.0,150.98,151.75,150.94,151.68,213539.0
2025-05-02 09:50:00,151.74,152.18,151.43,151.97,311145.0,151.74,152.18,151.43,151.97,311145.0
2025-05-02 09:55:00,152.04,152.57,151.8,152.24,215174.0,152.04,152.57,151.8,152.24,215174.0
2025-05-02 10:00:00,152.28,152.5,151.63,152.27,217744.0,152.28,152.5,151.63,152.27,217744.0
2025-05-02 10:05:00,152.27,153.03,152.19,152.83,232084.0,152.27,153.03,152.19,152.83,232084.0
2025-05-02 10:10:00,152.79,153.06,151.7,151.77,602328.0,152.79,153.06,151.7,151.77,602328.0
2025-05-02 10:15:00,151.77,152.34,151.37,151.37,164864.0,151.77,152.34,151.37,151.37,164864.0
2025-05-02 10:20:00,151.41,151.65,151.27,151.39,140296.0,151.41,151.65,151.27,151.39,140296.0
2025-05-02 10:25:00,151.39,151.81,151.32,151.59,155247.0,151.39,151.81,151.32,151.59,155247.0
2025-05-02 10:30:00,151.57,151.59,151.06,151.42,137011.0,151.57,151.59,151.06,151.42,137011.0
2025-05-02 10:35:00,151.45,151.49,151.17,151.44,104398.0,151.45,151.49,151.17,151.44,104398.0
2025-05-02 10:40:00,151.48,151.49,150.62,150.62,127381.0,151.48,151.49,150.62,150.62,127381.0
2025-05-02 10:45:00,150.62,151.12,150.44,151.12,107622.0,150.62,151.12,150.44,151.12,107622.0
2025-05-02 10:50:00,151.06,151.18,150.76,150.76,99858.0,151.06,151.18,150.76,150.76,99858.0
2025-05-02 10:55:00,150.74,151.19,150.6,151.08,75396.0,150.74,151.19,150.6,151.08,75396.0
2025-05-02 11:00:00,151.09,151.43,151.03,151.25,59766.0,151.09,151.43,151.03,151.25,59766.0
2025-05-02 11:05:00,151.3,151.34,151.09,151.28,85240.0,151.3,151.34,151.09,151.28,85240.0
2025-05-02 11:10:00,151.3,151.42,151.12,151.18,43694.0,151.3,151.42,151.12,151.18,43694.0
2025-05-02 11:15:00,151.18,151.52,151.14,151.42,57768.0,151.18,151.52,151.14,151.42,57768.0
2025-05-02 11:20:00,151.39,151.44,151.07,151.13,57394.0,151.39,151.44,151.07,151.13,57394.0
2025-05-02 11:25:00,151.13,151.13,150.71,150.8,75757.0,151.13,151.13,150.71,150.8,75757.0
2025-05-02 11:30:00,150.8,151.24,150.76,151.0,93174.0,150.8,151.24,150.76,151.0,93174.0
2025-05-02 11:35:00,150.96,151.09,150.7,150.8,54448.0,150.96,151.09,150.7,150.8,54448.0
2025-05-02 11:40:00,150.78,150.88,150.47,150.53,64349.0,150.78,150.88,150.47,150.53,64349.0
2025-05-02 11:45:00,150.52,151.05,150.51,150.99,33479.0,150.52,151.05,150.51,150.99,33479.0
2025-05-02 11:50:00,150.96,151.18,150.79,151.12,21190.0,150.96,151.18,150.79,151.12,21190.0
2025-05-02 11:55:00,151.15,151.3,151.06,151.17,35674.0,151.15,151.3,151.06,151.17,35674.0
2025-05-02 12:00:00,151.17,151.7,151.14,151.69,86980.0,151.17,151.7,151.14,151.69,86980.0
2025-05-02 12:05:00,151.69,152.09,151.59,151.82,136043.0,151.69,152.09,151.59,151.82,136043.0
2025-05-02 12:10:00,151.81,152.08,151.76,151.92,90633.0,151.81,152.08,151.76,151.92,90633.0
2025-05-02 12:15:00,151.92,152.34,151.92,152.17,97870.0,151.92,152.34,151.92,152.17,97870.0
2025-05-02 12:20:00,152.18,152.36,152.08,152.11,45628.0,152.18,152.36,152.08,152.11,45628.0
2025-05-02 12:25:00,152.11,152.25,151.93,152.0,47691.0,152.11,152.25,151.93,152.0,47691.0
2025-05-02 12:30:00,152.0,152.13,151.86,152.08,45486.0,152.0,152.13,151.86,152.08,45486.0
2025-05-02 12:35:00,152.07,152.29,151.92,152.27,89384.0,152.07,152.29,151.92,152.27,89384.0
2025-05-02 12:40:00,152.26,152.28,152.05,152.13,37387.0,152.26,152.28,152.05,152.13,37387.0
2025-05-02 12:45:00,152.15,152.18,151.9,152.12,32258.0,152.15,152.18,151.9,152.12,32258.0
2025-05-02 12:50:00,152.12,152.15,151.81,152.0,52187.0,152.12,152.15,151.81,152.0,52187.0
2025-05-02 12:55:00,151.97,152.05,151.89,151.98,30126.0,151.97,152.05,151.89,151.98,30126.0
2025-05-02 13:00:00,151.98,152.01,151.76,151.93,35361.0,151.98,152.01,151.76,151.93,35361.0
2025-05-02 13:05:00,151.91,151.91,151.61,151.63,43590.0,151.91,151.91,151.61,151.63,43590.0
2025-05-02 13:10:00,151.61,151.65,151.33,151.44,47970.0,151.61,151.65,151.33,151.44,47970.0
2025-05-02 13:15:00,151.44,151.58,151.32,151.4,50781.0,151.44,151.58,151.32,151.4,50781.0
2025-05-02 13:20:00,151.41,151.66,151.35,151.51,45922.0,151.41,151.66,151.35,151.51,45922.0
2025-05-02 13:25:00,151.52,151.62,151.45,151.49,47816.0,151.52,151.62,151.45,151.49,47816.0
2025-05-02 13:30:00,151.49,151.58,151.46,151.51,39141.0,151.49,151.58,151.46,151.51,39141.0
2025-05-02 13:35:00,151.51,151.55,151.4,151.52,47877.0,151.51,151.55,151.4,151.52,47877.0
2025-05-02 13:40:00,151.5,151.5,151.29,151.33,46835.0,151.5,151.5,151.29,151.33,46835.0
2025-05-02 13:45:00,151.3,151.44,151.26,151.37,40034.0,151.3,151.44,151.26,151.37,40034.0
2025-05-02 13:50:00,151.35,151.51,151.23,151.43,37579.0,151.35,151.51,151.23,151.43,37579.0
2025-05-02 13:55:00,151.45,151.45,151.3,151.34,24070.0,151.45,151.45,151.3,151.34,24070.0
2025-05-02 14:00:00,151.32,151.51,151.32,151.43,16800.0,151.32,151.51,151.32,151.43,16800.0
2025-05-02 14:05:00,151.44,151.48,151.4,151.47,22030.0,151.44,151.48,151.4,151.47,22030.0
2025-05-02 14:10:00,151.44,151.59,151.41,151.52,34283.0,151.44,151.59,151.41,151.52,34283.0
2025-05-02 14:15:00,151.52,151.53,151.3,151.49,79263.0,151.52,151.53,151.3,151.49,79263.0
2025-05-02 14:20:00,151.48,151.58,151.42,151.57,34930.0,151.48,151.58,151.42,151.57,34930.0
2025-05-02 14:25:00,151.57,151.57,151.39,151.41,33890.0,151.57,151.57,151.39,151.41,33890.0
2025-05-02 14:30:00,151.43,151.46,151.38,151.44,31197.0,151.43,151.46,151.38,151.44,31197.0
2025-05-02 14:35:00,151.44,151.62,151.43,151.56,26460.0,151.44,151.62,151.43,151.56,26460.0
2025-05-02 14:40:00,151.55,151.76,151.52,151.74,36469.0,151.55,151.76,151.52,151.74,36469.0
2025-05-02 14:45:00,151.74,151.74,151.15,151.16,28245.0,151.74,151.74,151.15,151.16,28245.0
2025-05-02 14:50:00,151.18,151.49,151.13,151.47,38147.0,151.18,151.49,151.13,151.47,38147.0
2025-05-02 14:55:00,151.49,151.49,151.23,151.34,27651.0,151.49,151.49,151.23,151.34,27651.0
2025-05-02 15:00:00,151.28,151.31,151.14,151.14,52336.0,151.28,151.31,151.14,151.14,52336.0
2025-05-02 15:05:00,151.15,151.41,150.96,151.4,48778.0,151.15,151.41,150.96,151.4,48778.0
2025-05-02 15:10:00,151.41,151.41,151.12,151.28,31170.0,151.41,151.41,151.12,151.28,31170.0
2025-05-02 15:15:00,151.28,151.55,151.26,151.52,39383.0,151.28,151.55,151.26,151.52,39383.0
2025-05-02 15:20:00,151.52,151.55,151.34,151.44,52256.0,151.52,151.55,151.34,151.44,52256.0
2025-05-02 15:25:00,151.44,151.48,151.3,151.37,42346.0,151.44,151.48,151.3,151.37,42346.0
2025-05-02 15:30:00,151.36,151.36,150.9,151.02,61772.0,151.36,151.36,150.9,151.02,61772.0
2025-05-02 15:35:00,150.98,151.21,150.82,151.15,70639.0,150.98,151.21,150.82,151.15,70639.0
2025-05-02 15:40:00,151.18,151.26,150.99,151.03,52686.0,151.18,151.26,150.99,151.03,52686.0
2025-05-02 15:45:00,151.03,151.04,150.71,150.85,83328.0,151.03,151.04,150.71,150.85,83328.0
2025-05-02 15:50:00,150.81,151.31,150.81,151.22,159308.0,150.81,151.31,150.81,151.22,159308.0
2025-05-02 15:55:00,151.19,151.21,150.65,150.69,403953.0,151.19,151.21,150.65,150.69,403953.0
2025-05-05 09:30:00,149.0,149.71,148.75,149.54,179786.0,149.0,149.71,148.75,149.54,179786.0
2025-05-05 09:35:00,149.5,149.77,149.22,149.26,28292.0,149.5,149.77,149.22,149.26,28292.0
2025-05-05 09:40:00,149.26,149.37,148.52,148.77,80173.0,149.26,149.37,148.52,148.77,80173.0
2025-05-05 09:45:00,148.77,149.52,148.76,149.27,115510.0,148.77,149.52,148.76,149.27,115510.0
2025-05-05 09:50:00,149.32,149.56,149.19,149.48,25587.0,149.32,149.56,149.19,149.48,25587.0
2025-05-05 09:55:00,149.54,149.98,149.38,149.91,59091.0,149.54,149.98,149.38,149.91,59091.0
2025-05-05 10:00:00,149.91,150.21,149.56,149.61,51275.0,149.91,150.21,149.56,149.61,51275.0
2025-05-05 10:05:00,149.68,149.99,149.37,149.91,34795.0,149.68,149.99,149.37,149.91,34795.0
2025-05-05 10:10:00,149.81,149.84,149.4,149.54,34400.0,149.81,149.84,149.4,149.54,34400.0
2025-05-05 10:15:00,149.53,150.17,149.41,150.12,29397.0,149.53,150.17,149.41,150.12,29397.0
2025-05-05 10:20:00,150.04,150.17,149.67,149.68,37322.0,150.04,150.17,149.67,149.68,37322.0
2025-05-05 10:25:00,149.67,150.09,149.64,150.02,43078.0,149.67,150.09,149.64,150.02,43078.0
2025-05-05 10:30:00,150.07,150.18,149.8,149.8,49015.0,150.07,150.18,149.8,149.8,49015.0
2025-05-05 10:35:00,149.83,150.25,149.75,150.22,29198.0,149.83,150.25,149.75,150.22,29198.0
2025-05-05 10:40:00,150.18,150.4,150.14,150.27,17550.0,150.18,150.4,150.14,150.27,17550.0
2025-05-05 10:45:00,150.3,150.46,150.23,150.36,31041.0,150.3,150.46,150.23,150.36,31041.0
2025-05-05 10:50:00,150.31,150.35,150.04,150.32,29762.0,150.31,150.35,150.04,150.32,29762.0
2025-05-05 10:55:00,150.37,150.54,150.25,150.37,44178.0,150.37,150.54,150.25,150.37,44178.0
2025-05-05 11:00:00,150.33,150.65,150.31,150.43,68929.0,150.33,150.65,150.31,150.43,68929.0
2025-05-05 11:05:00,150.43,150.52,150.17,150.27,42044.0,150.43,150.52,150.17,150.27,42044.0
2025-05-05 11:10:00,150.29,150.37,150.16,150.25,40708.0,150.29,150.37,150.16,150.25,40708.0
2025-05-05 11:15:00,150.17,150.17,149.87,150.12,33242.0,150.17,150.17,149.87,150.12,33242.0
2025-05-05 11:20:00,150.09,150.13,149.84,149.92,34675.0,150.09,150.13,149.84,149.92,34675.0
2025-05-05 11:25:00,149.94,149.94,149.69,149.83,26496.0,149.94,149.94,149.69,149.83,26496.0
2025-05-05 11:30:00,149.83,149.88,149.51,149.53,42391.0,149.83,149.88,149.51,149.53,42391.0
2025-05-05 11:35:00,149.5,149.57,149.44,149.54,24399.0,149.5,149.57,149.44,149.54,24399.0
2025-05-05 11:40:00,149.57,149.72,149.49,149.62,46206.0,149.57,149.72,149.49,149.62,46206.0
2025-05-05 11:45:00,149.59,149.74,149.53,149.55,34987.0,149.59,149.74,149.53,149.55,34987.0
2025-05-05 11:50:00,149.55,149.86,149.55,149.77,21321.0,149.55,149.86,149.55,149.77,21321.0
2025-05-05 11:55:00,149.76,149.82,149.65,149.82,14513.0,149.76,149.82,149.65,149.82,14513.0
2025-05-05 12:00:00,149.79,150.08,149.75,150.03,19483.0,149.79,150.08,149.75,150.03,19483.0
2025-05-05 12:05:00,150.01,150.31,150.0,150.03,21275.0,150.01,150.31,150.0,150.03,21275.0
2025-05-05 12:10:00,149.99,150.18,149.99,150.18,30731.0,149.99,150.18,149.99,150.18,30731.0
2025-05-05 12:15:00,150.14,150.38,150.14,150.29,27467.0,150.14,150.38,150.14,150.29,27467.0
2025-05-05 12:20:00,150.3,150.34,150.16,150.26,11508.0,150.3,150.34,150.16,150.26,11508.0
2025-05-05 12:25:00,150.28,150.4,150.19,150.38,24890.0,150.28,150.4,150.19,150.38,24890.0
2025-05-05 12:30:00,150.38,150.47,150.29,150.33,24219.0,150.38,150.47,150.29,150.33,24219.0
2025-05-05 12:35:00,150.38,150.41,150.26,150.39,16766.0,150.38,150.41,150.26,150.39,16766.0
2025-05-05 12:40:00,150.4,150.5,150.39,150.46,11681.0,150.4,150.5,150.39,150.46,11681.0
2025-05-05 12:45:00,150.42,150.52,150.32,150.45,20102.0,150.42,150.52,150.32,150.45,20102.0
2025-05-05 12:50:00,150.47,150.49,150.26,150.39,14025.0,150.47,150.49,150.26,150.39,14025.0
2025-05-05 12:55:00,150.39,150.41,150.2,150.2,18942.0,150.39,150.41,150.2,150.2,18942.0
2025-05-05 13:00:00,150.23,150.3,150.13,150.25,17764.0,150.23,150.3,150.13,150.25,17764.0
2025-05-05 13:05:00,150.25,150.34,150.21,150.34,14099.0,150.25,150.34,150.21,150.34,14099.0
2025-05-05 13:10:00,150.31,150.4,150.23,150.36,32024.0,150.31,150.4,150.23,150.36,32024.0
2025-05-05 13:15:00,150.3,150.42,150.2,150.33,12226.0,150.3,150.42,150.2,150.33,12226.0
2025-05-05 13:20:00,150.35,150.5,150.28,150.48,19431.0,150.35,150.5,150.28,150.48,19431.0
2025-05-05 13:25:00,150.47,150.58,150.44,150.56,23867.0,150.47,150.58,150.44,150.56,23867.0
2025-05-05 13:30:00,150.53,150.65,150.51,150.56,21159.0,150.53,150.65,150.51,150.56,21159.0
2025-05-05 13:35:00,150.57,150.73,150.53,150.62,31202.0,150.57,150.73,150.53,150.62,31202.0
2025-05-05 13:40:00,150.61,150.64,150.51,150.63,19180.0,150.61,150.64,150.51,150.63,19180.0
2025-05-05 13:45:00,150.59,150.79,150.51,150.68,20199.0,150.59,150.79,150.51,150.68,20199.0
2025-05-05 13:50:00,150.72,150.82,150.65,150.66,29204.0,150.72,150.82,150.65,150.66,29204.0
2025-05-05 13:55:00,150.65,150.65,150.46,150.46,15829.0,150.65,150.65,150.46,150.46,15829.0
2025-05-05 14:00:00,150.46,150.56,150.39,150.44,12278.0,150.46,150.56,150.39,150.44,12278.0
2025-05-05 14:05:00,150.47,150.6,150.42,150.5,19467.0,150.47,150.6,150.42,150.5,19467.0
2025-05-05 14:10:00,150.53,150.6,150.42,150.6,19700.0,150.53,150.6,150.42,150.6,19700.0
2025-05-05 14:15:00,150.59,150.6,150.45,150.51,14906.0,150.59,150.6,150.45,150.51,14906.0
2025-05-05 14:20:00,150.5,150.63,150.45,150.5,16135.0,150.5,150.63,150.45,150.5,16135.0
2025-05-05 14:25:00,150.47,150.52,150.33,150.33,27581.0,150.47,150.52,150.33,150.33,27581.0
2025-05-05 14:30:00,150.33,150.45,150.33,150.44,14460.0,150.33,150.45,150.33,150.44,14460.0
2025-05-05 14:35:00,150.42,150.49,150.41,150.47,19990.0,150.42,150.49,150.41,150.47,19990.0
2025-05-05 14:40:00,150.47,150.5,150.35,150.4,38135.0,150.47,150.5,150.35,150.4,38135.0
2025-05-05 14:45:00,150.39,150.51,150.36,150.41,31087.0,150.39,150.51,150.36,150.41,31087.0
2025-05-05 14:50:00,150.41,150.45,150.29,150.38,19869.0,150.41,150.45,150.29,150.38,19869.0
2025-05-05 14:55:00,150.4,150.42,150.24,150.27,18520.0,150.4,150.42,150.24,150.27,18520.0
2025-05-05 15:00:00,150.25,150.29,150.1,150.14,20856.0,150.25,150.29,150.1,150.14,20856.0
2025-05-05 15:05:00,150.17,150.28,150.08,150.1,16709.0,150.17,150.28,150.08,150.1,16709.0
2025-05-05 15:10:00,150.09,150.14,149.99,150.1,21820.0,150.09,150.14,149.99,150.1,21820.0
2025-05-05 15:15:00,150.05,150.15,149.98,150.03,29175.0,150.05,150.15,149.98,150.03,29175.0
2025-05-05 15:20:00,150.06,150.06,149.85,149.86,21569.0,150.06,150.06,149.85,149.86,21569.0
2025-05-05 15:25:00,149.85,149.99,149.82,149.88,26077.0,149.85,149.99,149.82,149.88,26077.0
2025-05-05 15:30:00,149.88,149.96,149.86,149.94,26790.0,149.88,149.96,149.86,149.94,26790.0
2025-05-05 15:35:00,149.94,150.13,149.93,150.07,44232.0,149.94,150.13,149.93,150.07,44232.0
2025-05-05 15:40:00,150.09,150.13,149.75,149.85,41729.0,150.09,150.13,149.75,149.85,41729.0
2025-05-05 15:45:00,149.87,149.89,149.6,149.65,55693.0,149.87,149.89,149.6,149.65,55693.0
2025-05-05 15:50:00,149.62,149.75,149.11,149.22,125855.0,149.62,149.75,149.11,149.22,125855.0
2025-05-05 15:55:00,149.2,149.34,149.04,149.31,239685.0,149.2,149.34,149.04,149.31,239685.0
2025-05-06 09:30:00,146.98,147.14,145.72,146.98,140644.0,146.98,147.14,145.72,146.98,140644.0
2025-05-06 09:35:00,147.01,147.4,146.69,147.4,44647.0,147.01,147.4,146.69,147.4,44647.0
2025-05-06 09:40:00,147.41,147.81,147.26,147.67,31561.0,147.41,147.81,147.26,147.67,31561.0
2025-05-06 09:45:00,147.64,147.93,147.06,147.22,78330.0,147.64,147.93,147.06,147.22,78330.0
2025-05-06 09:50:00,147.11,147.21,146.67,146.76,24225.0,147.11,147.21,146.67,146.76,24225.0
2025-05-06 09:55:00,146.76,146.84,146.5,146.75,49674.0,146.76,146.84,146.5,146.75,49674.0
2025-05-06 10:00:00,146.68,147.02,146.51,146.85,71571.0,146.68,147.02,146.51,146.85,71571.0
2025-05-06 10:05:00,146.84,147.25,146.58,147.2,88960.0,146.84,147.25,146.58,147.2,88960.0
2025-05-06 10:10:00,147.13,147.41,146.82,146.83,36152.0,147.13,147.41,146.82,146.83,36152.0
2025-05-06 10:15:00,146.96,147.58,146.92,147.55,98706.0,146.96,147.58,146.92,147.55,98706.0
2025-05-06 10:20:00,147.6,148.15,147.6,147.95,33917.0,147.6,148.15,147.6,147.95,33917.0
2025-05-06 10:25:00,147.97,148.15,147.72,147.94,35930.0,147.97,148.15,147.72,147.94,35930.0
2025-05-06 10:30:00,147.96,148.22,147.79,148.0,113182.0,147.96,148.22,147.79,148.0,113182.0
2025-05-06 10:35:00,148.0,148.19,147.9,148.06,49891.0,148.0,148.19,147.9,148.06,49891.0
2025-05-06 10:40:00,148.03,148.15,147.89,147.94,30632.0,148.03,148.15,147.89,147.94,30632.0
2025-05-06 10:45:00,147.88,148.09,147.86,147.86,25752.0,147.88,148.09,147.86,147.86,25752.0
2025-05-06 10:50:00,147.87,147.87,147.63,147.74,14354.0,147.87,147.87,147.63,147.74,14354.0
2025-05-06 10:55:00,147.66,147.79,147.65,147.7,19872.0,147.66,147.79,147.65,147.7,19872.0
2025-05-06 11:00:00,147.75,148.12,147.75,148.06,24753.0,147.75,148.12,147.75,148.06,24753.0
2025-05-06 11:05:00,148.06,148.37,147.94,147.94,47018.0,148.06,148.37,147.94,147.94,47018.0
2025-05-06 11:10:00,147.94,148.25,147.91,148.14,13982.0,147.94,148.25,147.91,148.14,13982.0
2025-05-06 11:15:00,148.15,148.36,148.11,148.27,21154.0,148.15,148.36,148.11,148.27,21154.0
2025-05-06 11:20:00,148.31,148.48,148.25,148.4,22938.0,148.31,148.48,148.25,148.4,22938.0
2025-05-06 11:25:00,148.35,148.46,148.3,148.39,22046.0,148.35,148.46,148.3,148.39,22046.0
2025-05-06 11:30:00,148.42,148.55,148.21,148.55,8578.0,148.42,148.55,148.21,148.55,8578.0
2025-05-06 11:35:00,148.57,148.6,148.5,148.57,13812.0,148.57,148.6,148.5,148.57,13812.0
2025-05-06 11:40:00,148.61,148.61,148.28,148.33,11138.0,148.61,148.61,148.28,148.33,11138.0
2025-05-06 11:45:00,148.33,148.38,148.13,148.35,15442.0,148.33,148.38,148.13,148.35,15442.0
2025-05-06 11:50:00,148.31,148.38,148.09,148.11,16812.0,148.31,148.38,148.09,148.11,16812.0
2025-05-06 11:55:00,148.24,148.29,148.17,148.25,12203.0,148.24,148.29,148.17,148.25,12203.0
2025-05-06 12:00:00,148.27,148.39,148.23,148.37,10273.0,148.27,148.39,148.23,148.37,10273.0
2025-05-06 12:05:00,148.38,148.44,148.14,148.15,10074.0,148.38,148.44,148.14,148.15,10074.0
2025-05-06 12:10:00,148.15,148.94,148.15,148.89,47112.0,148.15,148.94,148.15,148.89,47112.0
2025-05-06 12:15:00,148.83,148.95,148.66,148.84,21314.0,148.83,148.95,148.66,148.84,21314.0
2025-05-06 12:20:00,148.76,148.84,148.24,148.41,31637.0,148.76,148.84,148.24,148.41,31637.0
2025-05-06 12:25:00,148.37,148.53,148.32,148.44,25673.0,148.37,148.53,148.32,148.44,25673.0
2025-05-06 12:30:00,148.41,148.59,148.38,148.54,15656.0,148.41,148.59,148.38,148.54,15656.0
2025-05-06 12:35:00,148.54,148.68,148.45,148.53,24694.0,148.54,148.68,148.45,148.53,24694.0
2025-05-06 12:40:00,148.58,148.65,148.23,148.28,12370.0,148.58,148.65,148.23,148.28,12370.0
2025-05-06 12:45:00,148.28,148.32,148.08,148.28,17247.0,148.28,148.32,148.08,148.28,17247.0
2025-05-06 12:50:00,148.21,148.22,147.85,147.9,22213.0,148.21,148.22,147.85,147.9,22213.0
2025-05-06 12:55:00,147.88,147.88,147.61,147.65,16213.0,147.88,147.88,147.61,147.65,16213.0
2025-05-06 13:00:00,147.63,147.9,147.62,147.73,16184.0,147.63,147.9,147.62,147.73,16184.0
2025-05-06 13:05:00,147.72,147.99,147.67,147.94,15619.0,147.72,147.99,147.67,147.94,15619.0
2025-05-06 13:10:00,147.88,148.04,147.79,147.92,14614.0,147.88,148.04,147.79,147.92,14614.0
2025-05-06 13:15:00,147.91,148.02,147.89,147.99,13459.0,147.91,148.02,147.89,147.99,13459.0
2025-05-06 13:20:00,147.95,148.03,147.69,147.71,10734.0,147.95,148.03,147.69,147.71,10734.0
2025-05-06 13:25:00,147.71,147.86,147.66,147.76,14381.0,147.71,147.86,147.66,147.76,14381.0
2025-05-06 13:30:00,147.81,147.98,147.8,147.94,7776.0,147.81,147.98,147.8,147.94,7776.0
2025-05-06 13:35:00,147.98,148.03,147.84,147.87,22374.0,147.98,148.03,147.84,147.87,22374.0
2025-05-06 13:40:00,147.86,147.9,147.63,147.64,16104.0,147.86,147.9,147.63,147.64,16104.0
2025-05-06 13:45:00,147.66,147.69,147.52,147.6,22184.0,147.66,147.69,147.52,147.6,22184.0
2025-05-06 13:50:00,147.55,147.8,147.55,147.73,17091.0,147.55,147.8,147.55,147.73,17091.0
2025-05-06 13:55:00,147.72,147.75,147.62,147.62,15040.0,147.72,147.75,147.62,147.62,15040.0
2025-05-06 14:00:00,147.64,148.0,147.62,147.82,23935.0,147.64,148.0,147.62,147.82,23935.0
2025-05-06 14:05:00,147.77,147.8,147.62,147.73,10662.0,147.77,147.8,147.62,147.73,10662.0
2025-05-06 14:10:00,147.74,147.75,147.51,147.68,13709.0,147.74,147.75,147.51,147.68,13709.0
2025-05-06 14:15:00,147.77,147.92,147.74,147.92,14269.0,147.77,147.92,147.74,147.92,14269.0
2025-05-06 14:20:00,147.92,147.98,147.82,147.94,18873.0,147.92,147.98,147.82,147.94,18873.0
2025-05-06 14:25:00,147.94,148.12,147.94,148.01,27197.0,147.94,148.12,147.94,148.01,27197.0
2025-05-06 14:30:00,148.0,148.09,147.98,148.02,13431.0,148.0,148.09,147.98,148.02,13431.0
2025-05-06 14:35:00,148.02,148.07,147.92,147.98,21932.0,148.02,148.07,147.92,147.98,21932.0
2025-05-06 14:40:00,148.0,148.03,147.78,147.78,24275.0,148.0,148.03,147.78,147.78,24275.0
2025-05-06 14:45:00,147.81,147.91,147.76,147.85,26018.0,147.81,147.91,147.76,147.85,26018.0
2025-05-06 14:50:00,147.82,147.94,147.74,147.91,27504.0,147.82,147.94,147.74,147.91,27504.0
2025-05-06 14:55:00,147.91,148.03,147.9,147.97,35594.0,147.91,148.03,147.9,147.97,35594.0
2025-05-06 15:00:00,147.99,148.0,147.84,147.92,19922.0,147.99,148.0,147.84,147.92,19922.0
2025-05-06 15:05:00,147.95,147.99,147.7,147.87,31984.0,147.95,147.99,147.7,147.87,31984.0
2025-05-06 15:10:00,147.87,147.98,147.72,147.95,25976.0,147.87,147.98,147.72,147.95,25976.0
2025-05-06 15:15:00,147.96,148.19,147.96,148.02,34271.0,147.96,148.19,147.96,148.02,34271.0
2025-05-06 15:20:00,148.03,148.06,147.9,147.91,36288.0,148.03,148.06,147.9,147.91,36288.0
2025-05-06 15:25:00,147.91,148.18,147.91,148.16,22593.0,147.91,148.18,147.91,148.16,22593.0
2025-05-06 15:30:00,148.17,148.25,147.95,148.06,37860.0,148.17,148.25,147.95,148.06,37860.0
2025-05-06 15:35:00,148.06,148.11,147.82,147.84,43726.0,148.06,148.11,147.82,147.84,43726.0
2025-05-06 15:40:00,147.84,148.01,147.81,148.01,55724.0,147.84,148.01,147.81,148.01,55724.0
2025-05-06 15:45:00,148.03,148.19,147.9,148.19,62149.0,148.03,148.19,147.9,148.19,62149.0
2025-05-06 15:50:00,148.18,148.24,147.85,147.96,106828.0,148.18,148.24,147.85,147.96,106828.0
2025-05-06 15:55:00,147.97,148.15,147.61,147.64,338971.0,147.97,148.15,147.61,147.64,338971.0
2025-05-07 09:30:00,147.5,148.34,147.24,148.07,129603.0,147.5,148.34,147.24,148.07,129603.0
2025-05-07 09:35:00,148.12,148.12,147.66,148.0,37665.0,148.12,148.12,147.66,148.0,37665.0
2025-05-07 09:40:00,148.0,148.29,147.98,148.12,42457.0,148.0,148.29,147.98,148.12,42457.0
2025-05-07 09:45:00,148.12,148.24,147.5,147.71,60831.0,148.12,148.24,147.5,147.71,60831.0
2025-05-07 09:50:00,147.67,147.8,147.33,147.65,60466.0,147.67,147.8,147.33,147.65,60466.0
2025-05-07 09:55:00,147.64,148.03,147.55,147.66,49506.0,147.64,148.03,147.55,147.66,49506.0
2025-05-07 10:00:00,147.7,147.76,147.44,147.59,50655.0,147.7,147.76,147.44,147.59,50655.0
2025-05-07 10:05:00,147.51,147.94,147.26,147.93,33337.0,147.51,147.94,147.26,147.93,33337.0
2025-05-07 10:10:00,147.94,148.08,147.84,147.97,30319.0,147.94,148.08,147.84,147.97,30319.0
2025-05-07 10:15:00,148.0,148.15,147.94,148.03,40344.0,148.0,148.15,147.94,148.03,40344.0
2025-05-07 10:20:00,148.03,148.32,147.9,148.28,20945.0,148.03,148.32,147.9,148.28,20945.0
2025-05-07 10:25:00,148.31,148.38,148.1,148.27,13418.0,148.31,148.38,148.1,148.27,13418.0
2025-05-07 10:30:00,148.26,148.43,148.26,148.28,23705.0,148.26,148.43,148.26,148.28,23705.0
2025-05-07 10:35:00,148.31,148.45,148.23,148.4,20791.0,148.31,148.45,148.23,148.4,20791.0
2025-05-07 10:40:00,148.36,148.38,147.99,148.1,19597.0,148.36,148.38,147.99,148.1,19597.0
2025-05-07 10:45:00,148.13,148.3,147.92,148.01,56123.0,148.13,148.3,147.92,148.01,56123.0
2025-05-07 10:50:00,148.0,148.0,147.51,147.56,51565.0,148.0,148.0,147.51,147.56,51565.0
2025-05-07 10:55:00,147.54,147.91,147.5,147.7,61079.0,147.54,147.91,147.5,147.7,61079.0
2025-05-07 11:00:00,147.75,147.88,147.63,147.8,39131.0,147.75,147.88,147.63,147.8,39131.0
2025-05-07 11:05:00,147.79,147.91,147.54,147.84,66311.0,147.79,147.91,147.54,147.84,66311.0
2025-05-07 11:10:00,147.81,148.01,147.54,147.62,21593.0,147.81,148.01,147.54,147.62,21593.0
2025-05-07 11:15:00,147.61,147.83,147.6,147.7,26088.0,147.61,147.83,147.6,147.7,26088.0
2025-05-07 11:20:00,147.76,148.01,147.63,147.89,21743.0,147.76,148.01,147.63,147.89,21743.0
2025-05-07 11:25:00,147.9,147.9,147.55,147.68,35502.0,147.9,147.9,147.55,147.68,35502.0
2025-05-07 11:30:00,147.71,148.03,147.58,147.98,62145.0,147.71,148.03,147.58,147.98,62145.0
2025-05-07 11:35:00,147.98,148.3,147.98,148.25,17475.0,147.98,148.3,147.98,148.25,17475.0
2025-05-07 11:40:00,148.25,148.51,148.21,148.44,29375.0,148.25,148.51,148.21,148.44,29375.0
2025-05-07 11:45:00,148.49,148.53,148.18,148.21,46607.0,148.49,148.53,148.18,148.21,46607.0
2025-05-07 11:50:00,148.21,148.48,148.18,148.39,44959.0,148.21,148.48,148.18,148.39,44959.0
2025-05-07 11:55:00,148.36,148.45,148.28,148.41,52444.0,148.36,148.45,148.28,148.41,52444.0
2025-05-07 12:00:00,148.41,148.54,148.36,148.54,18537.0,148.41,148.54,148.36,148.54,18537.0
2025-05-07 12:05:00,148.56,148.88,148.56,148.86,56078.0,148.56,148.88,148.56,148.86,56078.0
2025-05-07 12:10:00,148.86,148.94,148.7,148.75,54627.0,148.86,148.94,148.7,148.75,54627.0
2025-05-07 12:15:00,148.75,148.75,148.55,148.65,9590.0,148.75,148.75,148.55,148.65,9590.0
2025-05-07 12:20:00,148.66,148.68,148.48,148.54,12437.0,148.66,148.68,148.48,148.54,12437.0
2025-05-07 12:25:00,148.53,148.61,148.34,148.34,21586.0,148.53,148.61,148.34,148.34,21586.0
2025-05-07 12:30:00,148.35,148.6,148.33,148.59,9714.0,148.35,148.6,148.33,148.59,9714.0
2025-05-07 12:35:00,148.59,148.87,148.55,148.87,23581.0,148.59,148.87,148.55,148.87,23581.0
2025-05-07 12:40:00,148.89,149.18,148.84,149.18,18251.0,148.89,149.18,148.84,149.18,18251.0
2025-05-07 12:45:00,149.18,149.29,149.13,149.19,14357.0,149.18,149.29,149.13,149.19,14357.0
2025-05-07 12:50:00,149.24,149.32,149.17,149.32,9723.0,149.24,149.32,149.17,149.32,9723.0
2025-05-07 12:55:00,149.29,149.43,149.24,149.39,8896.0,149.29,149.43,149.24,149.39,8896.0
2025-05-07 13:00:00,149.36,149.55,149.33,149.46,21039.0,149.36,149.55,149.33,149.46,21039.0
2025-05-07 13:05:00,149.47,149.55,149.38,149.48,6462.0,149.47,149.55,149.38,149.48,6462.0
2025-05-07 13:10:00,149.44,149.64,149.39,149.56,13873.0,149.44,149.64,149.39,149.56,13873.0
2025-05-07 13:15:00,149.56,149.58,149.4,149.41,8297.0,149.56,149.58,149.4,149.41,8297.0
2025-05-07 13:20:00,149.38,149.52,149.24,149.5,11035.0,149.38,149.52,149.24,149.5,11035.0
2025-05-07 13:25:00,149.53,149.57,149.46,149.46,12140.0,149.53,149.57,149.46,149.46,12140.0
2025-05-07 13:30:00,149.5,149.54,149.29,149.34,40099.0,149.5,149.54,149.29,149.34,40099.0
2025-05-07 13:35:00,149.34,149.34,149.08,149.13,12098.0,149.34,149.34,149.08,149.13,12098.0
2025-05-07 13:40:00,149.08,149.19,149.07,149.14,21303.0,149.08,149.19,149.07,149.14,21303.0
2025-05-07 13:45:00,149.09,149.22,149.04,149.19,12531.0,149.09,149.22,149.04,149.19,12531.0
2025-05-07 13:50:00,149.19,149.23,148.58,148.77,22651.0,149.19,149.23,148.58,148.77,22651.0
2025-05-07 13:55:00,148.71,148.87,148.56,148.66,22634.0,148.71,148.87,148.56,148.66,22634.0
2025-05-07 14:00:00,148.56,148.93,148.42,148.5,100134.0,148.56,148.93,148.42,148.5,100134.0
2025-05-07 14:05:00,148.45,148.45,147.39,147.65,72907.0,148.45,148.45,147.39,147.65,72907.0
2025-05-07 14:10:00,147.65,148.07,147.65,147.92,72106.0,147.65,148.07,147.65,147.92,72106.0
2025-05-07 14:15:00,147.92,147.97,147.47,147.86,36397.0,147.92,147.97,147.47,147.86,36397.0
2025-05-07 14:20:00,147.86,148.19,147.79,147.89,57841.0,147.86,148.19,147.79,147.89,57841.0
2025-05-07 14:25:00,147.79,148.26,147.79,148.08,20433.0,147.79,148.26,147.79,148.08,20433.0
2025-05-07 14:30:00,148.11,148.63,147.95,148.46,28054.0,148.11,148.63,147.95,148.46,28054.0
2025-05-07 14:35:00,148.46,148.72,148.21,148.65,73611.0,148.46,148.72,148.21,148.65,73611.0
2025-05-07 14:40:00,148.6,148.82,148.51,148.59,53561.0,148.6,148.82,148.51,148.59,53561.0
2025-05-07 14:45:00,148.61,148.73,147.88,148.12,18632.0,148.61,148.73,147.88,148.12,18632.0
2025-05-07 14:50:00,148.15,148.25,147.72,148.11,28269.0,148.15,148.25,147.72,148.11,28269.0
2025-05-07 14:55:00,148.12,148.99,148.11,148.88,26117.0,148.12,148.99,148.11,148.88,26117.0
2025-05-07 15:00:00,148.89,148.89,148.54,148.69,30667.0,148.89,148.89,148.54,148.69,30667.0
2025-05-07 15:05:00,148.69,148.88,148.52,148.88,17663.0,148.69,148.88,148.52,148.88,17663.0
2025-05-07 15:10:00,148.84,148.89,148.49,148.72,34128.0,148.84,148.89,148.49,148.72,34128.0
2025-05-07 15:15:00,148.74,148.85,148.4,148.77,23951.0,148.74,148.85,148.4,148.77,23951.0
2025-05-07 15:20:00,148.74,148.75,148.47,148.51,69372.0,148.74,148.75,148.47,148.51,69372.0
2025-05-07 15:25:00,148.52,148.55,147.95,148.08,44355.0,148.52,148.55,147.95,148.08,44355.0
2025-05-07 15:30:00,148.1,148.27,147.95,147.96,31877.0,148.1,148.27,147.95,147.96,31877.0
2025-05-07 15:35:00,148.0,148.32,147.89,148.15,40225.0,148.0,148.32,147.89,148.15,40225.0
2025-05-07 15:40:00,148.14,149.9,148.06,149.28,249947.0,148.14,149.9,148.06,149.28,249947.0
2025-05-07 15:45:00,149.43,149.69,148.94,149.05,148845.0,149.43,149.69,148.94,149.05,148845.0
2025-05-07 15:50:00,148.91,149.21,148.54,148.94,135531.0,148.91,149.21,148.54,148.94,135531.0
2025-05-07 15:55:00,148.94,149.47,148.67,149.29,234805.0,148.94,149.47,148.67,149.29,234805.0
2025-05-08 09:30:00,149.05,149.73,148.61,149.33,178980.0,149.05,149.73,148.61,149.33,178980.0
2025-05-08 09:35:00,149.24,149.24,148.7,148.74,67477.0,149.24,149.24,148.7,148.74,67477.0
2025-05-08 09:40:00,148.81,149.14,148.73,148.91,91077.0,148.81,149.14,148.73,148.91,91077.0
2025-05-08 09:45:00,148.94,149.54,148.85,149.33,124688.0,148.94,149.54,148.85,149.33,124688.0
2025-05-08 09:50:00,149.33,150.14,149.32,149.8,89202.0,149.33,150.14,149.32,149.8,89202.0
2025-05-08 09:55:00,149.78,150.2,149.67,149.87,44672.0,149.78,150.2,149.67,149.87,44672.0
2025-05-08 10:00:00,149.87,150.22,149.73,149.83,54702.0,149.87,150.22,149.73,149.83,54702.0
2025-05-08 10:05:00,149.88,150.07,149.66,149.9,15833.0,149.88,150.07,149.66,149.9,15833.0
2025-05-08 10:10:00,149.82,149.95,149.35,149.54,24238.0,149.82,149.95,149.35,149.54,24238.0
2025-05-08 10:15:00,149.56,150.03,149.5,150.0,27787.0,149.56,150.03,149.5,150.0,27787.0
2025-05-08 10:20:00,150.03,150.56,149.99,150.35,51924.0,150.03,150.56,149.99,150.35,51924.0
2025-05-08 10:25:00,150.35,150.5,150.15,150.18,22761.0,150.35,150.5,150.15,150.18,22761.0
2025-05-08 10:30:00,150.21,150.67,150.17,150.5,47187.0,150.21,150.67,150.17,150.5,47187.0
2025-05-08 10:35:00,150.59,150.65,150.28,150.41,38257.0,150.59,150.65,150.28,150.41,38257.0
2025-05-08 10:40:00,150.4,150.51,150.2,150.47,39462.0,150.4,150.51,150.2,150.47,39462.0
2025-05-08 10:45:00,150.49,150.62,149.92,149.96,21440.0,150.49,150.62,149.92,149.96,21440.0
2025-05-08 10:50:00,149.98,150.1,149.4,149.5,40099.0,149.98,150.1,149.4,149.5,40099.0
2025-05-08 10:55:00,149.56,149.63,149.21,149.34,34604.0,149.56,149.63,149.21,149.34,34604.0
2025-05-08 11:00:00,149.3,149.62,149.15,149.15,26877.0,149.3,149.62,149.15,149.15,26877.0
2025-05-08 11:05:00,149.22,150.03,149.21,149.94,67473.0,149.22,150.03,149.21,149.94,67473.0
2025-05-08 11:10:00,149.99,150.03,149.84,150.0,19987.0,149.99,150.03,149.84,150.0,19987.0
2025-05-08 11:15:00,149.94,150.09,149.87,150.0,29745.0,149.94,150.09,149.87,150.0,29745.0
2025-05-08 11:20:00,150.05,150.65,150.05,150.64,37060.0,150.05,150.65,150.05,150.64,37060.0
2025-05-08 11:25:00,150.64,150.93,150.45,150.45,53044.0,150.64,150.93,150.45,150.45,53044.0
2025-05-08 11:30:00,150.53,150.62,150.31,150.48,18063.0,150.53,150.62,150.31,150.48,18063.0
2025-05-08 11:35:00,150.49,150.79,150.4,150.75,31971.0,150.49,150.79,150.4,150.75,31971.0
2025-05-08 11:40:00,150.84,151.41,150.84,151.29,38458.0,150.84,151.41,150.84,151.29,38458.0
2025-05-08 11:45:00,151.31,151.45,151.21,151.21,30101.0,151.31,151.45,151.21,151.21,30101.0
2025-05-08 11:50:00,151.21,151.33,150.66,150.76,26742.0,151.21,151.33,150.66,150.76,26742.0
2025-05-08 11:55:00,150.79,150.82,150.46,150.66,30671.0,150.79,150.82,150.46,150.66,30671.0
2025-05-08 12:00:00,150.66,150.79,150.59,150.78,14398.0,150.66,150.79,150.59,150.78,14398.0
2025-05-08 12:05:00,150.78,150.9,150.71,150.88,16442.0,150.78,150.9,150.71,150.88,16442.0
2025-05-08 12:10:00,150.9,150.91,150.61,150.88,25161.0,150.9,150.91,150.61,150.88,25161.0
2025-05-08 12:15:00,150.84,151.0,150.8,150.88,41904.0,150.84,151.0,150.8,150.88,41904.0
2025-05-08 12:20:00,150.91,150.94,150.69,150.78,16472.0,150.91,150.94,150.69,150.78,16472.0
2025-05-08 12:25:00,150.81,150.85,150.67,150.72,16756.0,150.81,150.85,150.67,150.72,16756.0
2025-05-08 12:30:00,150.72,150.87,150.63,150.8,14812.0,150.72,150.87,150.63,150.8,14812.0
2025-05-08 12:35:00,150.81,150.96,150.78,150.94,19316.0,150.81,150.96,150.78,150.94,19316.0
2025-05-08 12:40:00,150.93,151.24,150.93,151.22,20391.0,150.93,151.24,150.93,151.22,20391.0
2025-05-08 12:45:00,151.24,151.28,151.15,151.19,18424.0,151.24,151.28,151.15,151.19,18424.0
2025-05-08 12:50:00,151.19,151.22,151.11,151.18,20467.0,151.19,151.22,151.11,151.18,20467.0
2025-05-08 12:55:00,151.2,151.25,151.06,151.21,20087.0,151.2,151.25,151.06,151.21,20087.0
2025-05-08 13:00:00,151.21,151.3,151.11,151.11,11151.0,151.21,151.3,151.11,151.11,11151.0
2025-05-08 13:05:00,151.15,151.44,151.05,151.36,23788.0,151.15,151.44,151.05,151.36,23788.0
2025-05-08 13:10:00,151.34,151.38,151.14,151.31,13949.0,151.34,151.38,151.14,151.31,13949.0
2025-05-08 13:15:00,151.33,151.4,151.27,151.39,12462.0,151.33,151.4,151.27,151.39,12462.0
2025-05-08 13:20:00,151.42,151.66,151.33,151.62,18290.0,151.42,151.66,151.33,151.62,18290.0
2025-05-08 13:25:00,151.58,151.66,151.46,151.63,30187.0,151.58,151.66,151.46,151.63,30187.0
2025-05-08 13:30:00,151.6,151.7,151.33,151.39,34994.0,151.6,151.7,151.33,151.39,34994.0
2025-05-08 13:35:00,151.39,151.62,151.27,151.52,20451.0,151.39,151.62,151.27,151.52,20451.0
2025-05-08 13:40:00,151.45,151.53,151.35,151.35,15301.0,151.45,151.53,151.35,151.35,15301.0
2025-05-08 13:45:00,151.38,151.47,151.24,151.44,25363.0,151.38,151.47,151.24,151.44,25363.0
2025-05-08 13:50:00,151.44,151.58,151.34,151.56,24436.0,151.44,151.58,151.34,151.56,24436.0
2025-05-08 13:55:00,151.56,151.57,151.17,151.22,36797.0,151.56,151.57,151.17,151.22,36797.0
2025-05-08 14:00:00,151.2,151.36,151.16,151.29,22904.0,151.2,151.36,151.16,151.29,22904.0
2025-05-08 14:05:00,151.3,151.47,151.21,151.44,15355.0,151.3,151.47,151.21,151.44,15355.0
2025-05-08 14:10:00,151.44,151.56,151.38,151.44,29614.0,151.44,151.56,151.38,151.44,29614.0
2025-05-08 14:15:00,151.44,151.64,151.41,151.63,23991.0,151.44,151.64,151.41,151.63,23991.0
2025-05-08 14:20:00,151.63,151.7,151.43,151.47,20924.0,151.63,151.7,151.43,151.47,20924.0
2025-05-08 14:25:00,151.43,151.57,151.43,151.51,21934.0,151.43,151.57,151.43,151.51,21934.0
2025-05-08 14:30:00,151.51,151.71,151.51,151.64,30175.0,151.51,151.71,151.51,151.64,30175.0
2025-05-08 14:35:00,151.66,151.74,151.59,151.69,14717.0,151.66,151.74,151.59,151.69,14717.0
2025-05-08 14:40:00,151.68,151.81,151.64,151.8,20360.0,151.68,151.81,151.64,151.8,20360.0
2025-05-08 14:45:00,151.79,151.79,151.56,151.59,19424.0,151.79,151.79,151.56,151.59,19424.0
2025-05-08 14:50:00,151.56,151.64,151.41,151.52,12620.0,151.56,151.64,151.41,151.52,12620.0
2025-05-08 14:55:00,151.5,151.57,151.38,151.38,23029.0,151.5,151.57,151.38,151.38,23029.0
2025-05-08 15:00:00,151.41,151.43,151.21,151.37,14571.0,151.41,151.43,151.21,151.37,14571.0
2025-05-08 15:05:00,151.36,151.41,151.2,151.3,16655.0,151.36,151.41,151.2,151.3,16655.0
2025-05-08 15:10:00,151.28,151.3,151.1,151.23,35084.0,151.28,151.3,151.1,151.23,35084.0
2025-05-08 15:15:00,151.24,151.48,151.18,151.46,23741.0,151.24,151.48,151.18,151.46,23741.0
2025-05-08 15:20:00,151.48,151.79,151.44,151.64,46080.0,151.48,151.79,151.44,151.64,46080.0
2025-05-08 15:25:00,151.66,151.76,151.52,151.74,18322.0,151.66,151.76,151.52,151.74,18322.0
2025-05-08 15:30:00,151.76,151.76,151.55,151.59,48008.0,151.76,151.76,151.55,151.59,48008.0
2025-05-08 15:35:00,151.56,151.59,151.31,151.32,33220.0,151.56,151.59,151.31,151.32,33220.0
2025-05-08 15:40:00,151.34,151.35,151.1,151.19,42742.0,151.34,151.35,151.1,151.19,42742.0
2025-05-08 15:45:00,151.21,151.25,150.95,151.08,70102.0,151.21,151.25,150.95,151.08,70102.0
2025-05-08 15:50:00,151.01,151.15,150.57,150.6,99827.0,151.01,151.15,150.57,150.6,99827.0
2025-05-08 15:55:00,150.6,150.62,150.23,150.34,296688.0,150.6,150.62,150.23,150.34,296688.0
2025-05-09 09:30:00,150.04,151.0,150.04,150.91,184498.0,150.04,151.0,150.04,150.91,184498.0
2025-05-09 09:35:00,150.91,151.25,150.83,151.02,40285.0,150.91,151.25,150.83,151.02,40285.0
2025-05-09 09:40:00,151.07,151.2,150.76,150.89,39291.0,151.07,151.2,150.76,150.89,39291.0
2025-05-09 09:45:00,150.95,151.34,150.87,151.17,35319.0,150.95,151.34,150.87,151.17,35319.0
2025-05-09 09:50:00,151.17,151.19,150.86,151.09,37195.0,151.17,151.19,150.86,151.09,37195.0
2025-05-09 09:55:00,151.09,151.38,150.99,151.28,22675.0,151.09,151.38,150.99,151.28,22675.0
2025-05-09 10:00:00,151.28,151.58,151.27,151.55,42431.0,151.28,151.58,151.27,151.55,42431.0
2025-05-09 10:05:00,151.6,151.8,151.44,151.53,37476.0,151.6,151.8,151.44,151.53,37476.0
2025-05-09 10:10:00,151.5,151.7,151.45,151.66,46142.0,151.5,151.7,151.45,151.66,46142.0
2025-05-09 10:15:00,151.65,151.7,151.34,151.39,44275.0,151.65,151.7,151.34,151.39,44275.0
2025-05-09 10:20:00,151.37,151.4,151.06,151.06,72796.0,151.37,151.4,151.06,151.06,72796.0
2025-05-09 10:25:00,151.07,151.15,150.46,150.58,66786.0,151.07,151.15,150.46,150.58,66786.0
2025-05-09 10:30:00,150.57,150.76,150.4,150.47,51287.0,150.57,150.76,150.4,150.47,51287.0
2025-05-09 10:35:00,150.48,150.48,150.16,150.28,67526.0,150.48,150.48,150.16,150.28,67526.0
2025-05-09 10:40:00,150.28,150.67,150.13,150.63,30176.0,150.28,150.67,150.13,150.63,30176.0
2025-05-09 10:45:00,150.68,150.74,150.35,150.71,18657.0,150.68,150.74,150.35,150.71,18657.0
2025-05-09 10:50:00,150.69,150.89,150.52,150.67,27467.0,150.69,150.89,150.52,150.67,27467.0
2025-05-09 10:55:00,150.66,150.88,150.64,150.79,22700.0,150.66,150.88,150.64,150.79,22700.0
2025-05-09 11:00:00,150.82,150.99,150.7,150.99,17218.0,150.82,150.99,150.7,150.99,17218.0
2025-05-09 11:05:00,151.01,151.13,150.99,150.99,13550.0,151.01,151.13,150.99,150.99,13550.0
2025-05-09 11:10:00,151.0,151.03,150.71,150.88,29035.0,151.0,151.03,150.71,150.88,29035.0
2025-05-09 11:15:00,150.87,151.03,150.73,150.93,14171.0,150.87,151.03,150.73,150.93,14171.0
2025-05-09 11:20:00,150.96,150.96,150.68,150.72,24212.0,150.96,150.96,150.68,150.72,24212.0
2025-05-09 11:25:00,150.74,150.81,150.59,150.74,54625.0,150.74,150.81,150.59,150.74,54625.0
2025-05-09 11:30:00,150.68,150.73,150.36,150.53,16616.0,150.68,150.73,150.36,150.53,16616.0
2025-05-09 11:35:00,150.58,150.62,150.35,150.38,11794.0,150.58,150.62,150.35,150.38,11794.0
2025-05-09 11:40:00,150.34,150.47,150.27,150.42,13040.0,150.34,150.47,150.27,150.42,13040.0
2025-05-09 11:45:00,150.49,150.62,150.42,150.59,22838.0,150.49,150.62,150.42,150.59,22838.0
2025-05-09 11:50:00,150.53,150.81,150.5,150.63,15569.0,150.53,150.81,150.5,150.63,15569.0
2025-05-09 11:55:00,150.67,150.82,150.61,150.81,8534.0,150.67,150.82,150.61,150.81,8534.0
2025-05-09 12:00:00,150.84,150.89,150.25,150.28,32731.0,150.84,150.89,150.25,150.28,32731.0
2025-05-09 12:05:00,150.25,150.44,150.13,150.18,11788.0,150.25,150.44,150.13,150.18,11788.0
2025-05-09 12:10:00,150.17,150.21,149.91,150.16,39781.0,150.17,150.21,149.91,150.16,39781.0
2025-05-09 12:15:00,150.17,150.36,150.05,150.16,11878.0,150.17,150.36,150.05,150.16,11878.0
2025-05-09 12:20:00,150.16,150.23,150.06,150.1,35986.0,150.16,150.23,150.06,150.1,35986.0
2025-05-09 12:25:00,150.12,150.14,149.99,150.06,11556.0,150.12,150.14,149.99,150.06,11556.0
2025-05-09 12:30:00,150.05,150.26,149.99,150.19,40449.0,150.05,150.26,149.99,150.19,40449.0
2025-05-09 12:35:00,150.19,150.41,150.17,150.21,41659.0,150.19,150.41,150.17,150.21,41659.0
2025-05-09 12:40:00,150.17,150.28,150.11,150.13,16631.0,150.17,150.28,150.11,150.13,16631.0
2025-05-09 12:45:00,150.06,150.12,149.84,149.84,26803.0,150.06,150.12,149.84,149.84,26803.0
2025-05-09 12:50:00,149.88,150.13,149.79,150.13,29225.0,149.88,150.13,149.79,150.13,29225.0
2025-05-09 12:55:00,150.15,150.19,149.95,149.99,7892.0,150.15,150.19,149.95,149.99,7892.0
2025-05-09 13:00:00,149.99,150.1,149.95,149.98,15539.0,149.99,150.1,149.95,149.98,15539.0
2025-05-09 13:05:00,149.97,150.09,149.85,150.09,12803.0,149.97,150.09,149.85,150.09,12803.0
2025-05-09 13:10:00,150.02,150.16,149.94,150.0,19368.0,150.02,150.16,149.94,150.0,19368.0
2025-05-09 13:15:00,149.92,150.19,149.92,150.13,10350.0,149.92,150.19,149.92,150.13,10350.0
2025-05-09 13:20:00,150.16,150.3,149.79,150.13,62090.0,150.16,150.3,149.79,150.13,62090.0
2025-05-09 13:25:00,150.11,150.21,150.03,150.07,13353.0,150.11,150.21,150.03,150.07,13353.0
2025-05-09 13:30:00,150.05,150.2,150.02,150.16,24576.0,150.05,150.2,150.02,150.16,24576.0
2025-05-09 13:35:00,150.16,150.31,150.11,150.21,20258.0,150.16,150.31,150.11,150.21,20258.0
2025-05-09 13:40:00,150.21,150.36,150.16,150.32,19367.0,150.21,150.36,150.16,150.32,19367.0
2025-05-09 13:45:00,150.32,150.48,150.27,150.43,34827.0,150.32,150.48,150.27,150.43,34827.0
2025-05-09 13:50:00,150.46,150.49,150.29,150.3,20804.0,150.46,150.49,150.29,150.3,20804.0
2025-05-09 13:55:00,150.33,150.49,150.29,150.42,10327.0,150.33,150.49,150.29,150.42,10327.0
2025-05-09 14:00:00,150.44,150.49,150.32,150.32,13127.0,150.44,150.49,150.32,150.32,13127.0
2025-05-09 14:05:00,150.3,150.35,150.2,150.2,11651.0,150.3,150.35,150.2,150.2,11651.0
2025-05-09 14:10:00,150.2,150.27,150.15,150.25,16369.0,150.2,150.27,150.15,150.25,16369.0
2025-05-09 14:15:00,150.25,150.29,150.01,150.14,22236.0,150.25,150.29,150.01,150.14,22236.0
2025-05-09 14:20:00,150.15,150.19,150.04,150.14,15102.0,150.15,150.19,150.04,150.14,15102.0
2025-05-09 14:25:00,150.11,150.19,149.98,150.01,11680.0,150.11,150.19,149.98,150.01,11680.0
2025-05-09 14:30:00,150.05,150.2,149.98,150.19,27355.0,150.05,150.2,149.98,150.19,27355.0
2025-05-09 14:35:00,150.17,150.2,150.08,150.19,26256.0,150.17,150.2,150.08,150.19,26256.0
2025-05-09 14:40:00,150.21,150.26,150.06,150.08,16925.0,150.21,150.26,150.06,150.08,16925.0
2025-05-09 14:45:00,150.08,150.25,150.05,150.22,20193.0,150.08,150.25,150.05,150.22,20193.0
2025-05-09 14:50:00,150.22,150.28,150.15,150.2,15395.0,150.22,150.28,150.15,150.2,15395.0
2025-05-09 14:55:00,150.17,150.25,150.15,150.17,21710.0,150.17,150.25,150.15,150.17,21710.0
2025-05-09 15:00:00,150.22,150.43,150.22,150.4,26131.0,150.22,150.43,150.22,150.4,26131.0
2025-05-09 15:05:00,150.42,150.68,150.42,150.65,45430.0,150.42,150.68,150.42,150.65,45430.0
2025-05-09 15:10:00,150.63,150.63,150.39,150.47,29910.0,150.63,150.63,150.39,150.47,29910.0
2025-05-09 15:15:00,150.43,150.48,150.28,150.39,17495.0,150.43,150.48,150.28,150.39,17495.0
2025-05-09 15:20:00,150.42,150.42,150.15,150.18,24907.0,150.42,150.42,150.15,150.18,24907.0
2025-05-09 15:25:00,150.24,150.24,150.1,150.15,25053.0,150.24,150.24,150.1,150.15,25053.0
2025-05-09 15:30:00,150.15,150.24,149.94,150.18,39245.0,150.15,150.24,149.94,150.18,39245.0
2025-05-09 15:35:00,150.2,150.28,150.07,150.11,28207.0,150.2,150.28,150.07,150.11,28207.0
2025-05-09 15:40:00,150.13,150.23,150.03,150.21,42453.0,150.13,150.23,150.03,150.21,42453.0
2025-05-09 15:45:00,150.19,150.25,150.05,150.15,32682.0,150.19,150.25,150.05,150.15,32682.0
2025-05-09 15:50:00,150.18,150.39,150.11,150.32,59539.0,150.18,150.39,150.11,150.32,59539.0
2025-05-09 15:55:00,150.29,150.45,150.02,150.35,263072.0,150.29,150.45,150.02,150.35,263072.0
2025-05-12 09:30:00,156.31,156.38,154.82,155.3,250573.0,156.31,156.38,154.82,155.3,250573.0
2025-05-12 09:35:00,155.27,155.75,155.07,155.27,94406.0,155.27,155.75,155.07,155.27,94406.0
2025-05-12 09:40:00,155.24,155.43,154.9,155.11,80181.0,155.24,155.43,154.9,155.11,80181.0
2025-05-12 09:45:00,155.15,155.51,154.89,155.45,49035.0,155.15,155.51,154.89,155.45,49035.0
2025-05-12 09:50:00,155.45,155.89,155.4,155.63,54177.0,155.45,155.89,155.4,155.63,54177.0
2025-05-12 09:55:00,155.64,155.68,155.35,155.44,94209.0,155.64,155.68,155.35,155.44,94209.0
2025-05-12 10:00:00,155.51,155.75,155.31,155.54,48584.0,155.51,155.75,155.31,155.54,48584.0
2025-05-12 10:05:00,155.49,155.77,155.44,155.7,62977.0,155.49,155.77,155.44,155.7,62977.0
2025-05-12 10:10:00,155.7,156.25,155.62,156.04,135627.0,155.7,156.25,155.62,156.04,135627.0
2025-05-12 10:15:00,156.04,156.16,155.73,155.81,107740.0,156.04,156.16,155.73,155.81,107740.0
2025-05-12 10:20:00,155.81,155.97,155.59,155.8,63920.0,155.81,155.97,155.59,155.8,63920.0
2025-05-12 10:25:00,155.78,155.84,155.4,155.56,85921.0,155.78,155.84,155.4,155.56,85921.0
2025-05-12 10:30:00,155.59,155.6,154.74,154.8,68478.0,155.59,155.6,154.74,154.8,68478.0
2025-05-12 10:35:00,154.8,155.78,154.41,154.76,51455.0,154.8,155.78,154.41,154.76,51455.0
2025-05-12 10:40:00,154.78,155.23,154.71,155.22,19820.0,154.78,155.23,154.71,155.22,19820.0
2025-05-12 10:45:00,155.22,155.45,155.06,155.45,26610.0,155.22,155.45,155.06,155.45,26610.0
2025-05-12 10:50:00,155.46,155.73,155.3,155.65,32658.0,155.46,155.73,155.3,155.65,32658.0
2025-05-12 10:55:00,155.71,155.73,155.4,155.44,26979.0,155.71,155.73,155.4,155.44,26979.0
2025-05-12 11:00:00,155.44,155.86,155.38,155.8,23931.0,155.44,155.86,155.38,155.8,23931.0
2025-05-12 11:05:00,155.82,155.85,155.42,155.45,54694.0,155.82,155.85,155.42,155.45,54694.0
2025-05-12 11:10:00,155.46,155.77,155.39,155.67,34899.0,155.46,155.77,155.39,155.67,34899.0
2025-05-12 11:15:00,155.65,155.71,155.52,155.65,25007.0,155.65,155.71,155.52,155.65,25007.0
2025-05-12 11:20:00,155.62,155.71,155.21,155.4,194918.0,155.62,155.71,155.21,155.4,194918.0
2025-05-12 11:25:00,155.39,155.62,155.23,155.62,61801.0,155.39,155.62,155.23,155.62,61801.0
2025-05-12 11:30:00,155.68,156.04,155.58,155.78,51284.0,155.68,156.04,155.58,155.78,51284.0
2025-05-12 11:35:00,155.75,155.93,155.59,155.64,21854.0,155.75,155.93,155.59,155.64,21854.0
2025-05-12 11:40:00,155.6,155.83,155.46,155.72,87162.0,155.6,155.83,155.46,155.72,87162.0
2025-05-12 11:45:00,155.76,155.78,155.61,155.65,15203.0,155.76,155.78,155.61,155.65,15203.0
2025-05-12 11:50:00,155.67,155.71,155.5,155.67,22027.0,155.67,155.71,155.5,155.67,22027.0
2025-05-12 11:55:00,155.66,155.81,155.43,155.48,25537.0,155.66,155.81,155.43,155.48,25537.0
2025-05-12 12:00:00,155.49,155.6,155.35,155.53,13659.0,155.49,155.6,155.35,155.53,13659.0
2025-05-12 12:05:00,155.55,155.72,155.55,155.66,15803.0,155.55,155.72,155.55,155.66,15803.0
2025-05-12 12:10:00,155.69,155.7,155.44,155.49,24187.0,155.69,155.7,155.44,155.49,24187.0
2025-05-12 12:15:00,155.47,155.48,155.22,155.3,28184.0,155.47,155.48,155.22,155.3,28184.0
2025-05-12 12:20:00,155.27,155.62,155.16,155.61,30382.0,155.27,155.62,155.16,155.61,30382.0
2025-05-12 12:25:00,155.6,155.68,155.55,155.56,18800.0,155.6,155.68,155.55,155.56,18800.0
2025-05-12 12:30:00,155.59,155.79,155.53,155.79,23195.0,155.59,155.79,155.53,155.79,23195.0
2025-05-12 12:35:00,155.79,155.94,155.79,155.83,13850.0,155.79,155.94,155.79,155.83,13850.0
2025-05-12 12:40:00,155.77,155.86,155.74,155.76,23257.0,155.77,155.86,155.74,155.76,23257.0
2025-05-12 12:45:00,155.74,156.21,155.74,156.21,65570.0,155.74,156.21,155.74,156.21,65570.0
2025-05-12 12:50:00,156.17,156.32,156.14,156.25,19121.0,156.17,156.32,156.14,156.25,19121.0
2025-05-12 12:55:00,156.25,156.36,156.24,156.31,20567.0,156.25,156.36,156.24,156.31,20567.0
2025-05-12 13:00:00,156.31,156.48,156.27,156.45,15866.0,156.31,156.48,156.27,156.45,15866.0
2025-05-12 13:05:00,156.46,156.98,156.4,156.9,121395.0,156.46,156.98,156.4,156.9,121395.0
2025-05-12 13:10:00,156.93,157.05,156.76,156.91,75795.0,156.93,157.05,156.76,156.91,75795.0
2025-05-12 13:15:00,156.89,156.92,156.59,156.87,43492.0,156.89,156.92,156.59,156.87,43492.0
2025-05-12 13:20:00,156.83,156.89,156.49,156.68,21369.0,156.83,156.89,156.49,156.68,21369.0
2025-05-12 13:25:00,156.65,156.76,156.56,156.65,10158.0,156.65,156.76,156.56,156.65,10158.0
2025-05-12 13:30:00,156.68,156.97,156.62,156.66,22451.0,156.68,156.97,156.62,156.66,22451.0
2025-05-12 13:35:00,156.67,156.72,156.6,156.67,23705.0,156.67,156.72,156.6,156.67,23705.0
2025-05-12 13:40:00,156.67,156.67,156.45,156.57,24319.0,156.67,156.67,156.45,156.57,24319.0
2025-05-12 13:45:00,156.51,156.66,156.47,156.49,14718.0,156.51,156.66,156.47,156.49,14718.0
2025-05-12 13:50:00,156.49,156.74,156.48,156.66,27000.0,156.49,156.74,156.48,156.66,27000.0
2025-05-12 13:55:00,156.66,156.7,156.47,156.5,23668.0,156.66,156.7,156.47,156.5,23668.0
2025-05-12 14:00:00,156.51,156.66,156.46,156.61,17503.0,156.51,156.66,156.46,156.61,17503.0
2025-05-12 14:05:00,156.61,156.61,156.41,156.46,25566.0,156.61,156.61,156.41,156.46,25566.0
2025-05-12 14:10:00,156.47,156.51,156.3,156.5,16195.0,156.47,156.51,156.3,156.5,16195.0
2025-05-12 14:15:00,156.47,156.79,156.47,156.78,15215.0,156.47,156.79,156.47,156.78,15215.0
2025-05-12 14:20:00,156.72,156.8,156.69,156.78,10616.0,156.72,156.8,156.69,156.78,10616.0
2025-05-12 14:25:00,156.79,157.03,156.75,156.96,41201.0,156.79,157.03,156.75,156.96,41201.0
2025-05-12 14:30:00,156.96,157.01,156.77,156.8,42967.0,156.96,157.01,156.77,156.8,42967.0
2025-05-12 14:35:00,156.82,156.89,156.77,156.86,17500.0,156.82,156.89,156.77,156.86,17500.0
2025-05-12 14:40:00,156.84,156.98,156.84,156.84,24148.0,156.84,156.98,156.84,156.84,24148.0
2025-05-12 14:45:00,156.84,156.98,156.72,156.76,22735.0,156.84,156.98,156.72,156.76,22735.0
2025-05-12 14:50:00,156.77,156.8,156.65,156.74,20101.0,156.77,156.8,156.65,156.74,20101.0
2025-05-12 14:55:00,156.7,156.86,156.64,156.78,22860.0,156.7,156.86,156.64,156.78,22860.0
2025-05-12 15:00:00,156.8,156.96,156.68,156.95,22242.0,156.8,156.96,156.68,156.95,22242.0
2025-05-12 15:05:00,156.96,157.06,156.88,156.93,37971.0,156.96,157.06,156.88,156.93,37971.0
2025-05-12 15:10:00,156.92,156.95,156.7,156.75,36535.0,156.92,156.95,156.7,156.75,36535.0
2025-05-12 15:15:00,156.75,156.98,156.66,156.95,26403.0,156.75,156.98,156.66,156.95,26403.0
2025-05-12 15:20:00,156.95,156.96,156.62,156.64,35965.0,156.95,156.96,156.62,156.64,35965.0
2025-05-12 15:25:00,156.63,156.73,156.51,156.7,37492.0,156.63,156.73,156.51,156.7,37492.0
2025-05-12 15:30:00,156.7,156.95,156.7,156.87,41185.0,156.7,156.95,156.7,156.87,41185.0
2025-05-12 15:35:00,156.86,156.95,156.75,156.92,80198.0,156.86,156.95,156.75,156.92,80198.0
2025-05-12 15:40:00,156.92,157.05,156.76,156.95,73504.0,156.92,157.05,156.76,156.95,73504.0
2025-05-12 15:45:00,156.96,157.04,156.87,156.98,80632.0,156.96,157.04,156.87,156.98,80632.0
2025-05-12 15:50:00,157.04,157.43,156.95,157.27,168560.0,157.04,157.43,156.95,157.27,168560.0
2025-05-12 15:55:00,157.25,157.38,157.02,157.25,462423.0,157.25,157.38,157.02,157.25,462423.0
2025-05-13 09:30:00,158.22,158.26,157.57,158.2,223487.0,158.22,158.26,157.57,158.2,223487.0
2025-05-13 09:35:00,158.24,158.84,158.24,158.72,60720.0,158.24,158.84,158.24,158.72,60720.0
2025-05-13 09:40:00,158.72,159.24,158.41,159.0,132106.0,158.72,159.24,158.41,159.0,132106.0
2025-05-13 09:45:00,158.96,159.28,158.8,159.24,91804.0,158.96,159.28,158.8,159.24,91804.0
2025-05-13 09:50:00,159.2,159.6,159.0,159.55,74814.0,159.2,159.6,159.0,159.55,74814.0
2025-05-13 09:55:00,159.56,159.95,159.45,159.93,68960.0,159.56,159.95,159.45,159.93,68960.0
2025-05-13 10:00:00,159.94,160.42,159.87,160.38,134284.0,159.94,160.42,159.87,160.38,134284.0
2025-05-13 10:05:00,160.37,160.52,160.06,160.47,59350.0,160.37,160.52,160.06,160.47,59350.0
2025-05-13 10:10:00,160.49,160.65,160.3,160.63,51987.0,160.49,160.65,160.3,160.63,51987.0
2025-05-13 10:15:00,160.61,160.8,160.29,160.62,75392.0,160.61,160.8,160.29,160.62,75392.0
2025-05-13 10:20:00,160.59,160.61,160.22,160.4,94369.0,160.59,160.61,160.22,160.4,94369.0
2025-05-13 10:25:00,160.4,160.68,160.33,160.59,77752.0,160.4,160.68,160.33,160.59,77752.0
2025-05-13 10:30:00,160.55,160.78,160.33,160.55,97929.0,160.55,160.78,160.33,160.55,97929.0
2025-05-13 10:35:00,160.55,160.64,160.29,160.6,89679.0,160.55,160.64,160.29,160.6,89679.0
2025-05-13 10:40:00,160.62,160.79,160.09,160.11,56055.0,160.62,160.79,160.09,160.11,56055.0
2025-05-13 10:45:00,160.1,160.42,160.1,160.2,51010.0,160.1,160.42,160.1,160.2,51010.0
2025-05-13 10:50:00,160.19,160.41,160.11,160.18,46867.0,160.19,160.41,160.11,160.18,46867.0
2025-05-13 10:55:00,160.18,160.59,160.06,160.54,106793.0,160.18,160.59,160.06,160.54,106793.0
2025-05-13 11:00:00,160.54,160.95,160.52,160.76,77883.0,160.54,160.95,160.52,160.76,77883.0
2025-05-13 11:05:00,160.76,160.77,160.38,160.72,54985.0,160.76,160.77,160.38,160.72,54985.0
2025-05-13 11:10:00,160.72,160.82,160.54,160.62,58164.0,160.72,160.82,160.54,160.62,58164.0
2025-05-13 11:15:00,160.65,161.11,160.6,160.98,59812.0,160.65,161.11,160.6,160.98,59812.0
2025-05-13 11:20:00,160.98,161.11,160.79,161.02,46364.0,160.98,161.11,160.79,161.02,46364.0
2025-05-13 11:25:00,161.02,161.3,161.01,161.25,57985.0,161.02,161.3,161.01,161.25,57985.0
2025-05-13 11:30:00,161.25,161.52,161.01,161.42,75820.0,161.25,161.52,161.01,161.42,75820.0
2025-05-13 11:35:00,161.42,161.86,161.24,161.77,49246.0,161.42,161.86,161.24,161.77,49246.0
2025-05-13 11:40:00,161.77,162.15,161.74,162.03,86804.0,161.77,162.15,161.74,162.03,86804.0
2025-05-13 11:45:00,162.04,162.48,161.99,162.31,143654.0,162.04,162.48,161.99,162.31,143654.0
2025-05-13 11:50:00,162.32,162.32,161.97,162.2,91779.0,162.32,162.32,161.97,162.2,91779.0
2025-05-13 11:55:00,162.21,162.58,162.18,162.49,119033.0,162.21,162.58,162.18,162.49,119033.0
2025-05-13 12:00:00,162.45,162.5,162.0,162.04,71279.0,162.45,162.5,162.0,162.04,71279.0
2025-05-13 12:05:00,162.08,162.25,161.81,162.22,94364.0,162.08,162.25,161.81,162.22,94364.0
2025-05-13 12:10:00,162.22,162.58,162.13,162.37,70168.0,162.22,162.58,162.13,162.37,70168.0
2025-05-13 12:15:00,162.42,162.42,162.04,162.14,49523.0,162.42,162.42,162.04,162.14,49523.0
2025-05-13 12:20:00,162.14,162.35,161.88,162.32,106884.0,162.14,162.35,161.88,162.32,106884.0
2025-05-13 12:25:00,162.38,162.63,162.38,162.6,45285.0,162.38,162.63,162.38,162.6,45285.0
2025-05-13 12:30:00,162.59,162.67,162.49,162.6,37759.0,162.59,162.67,162.49,162.6,37759.0
2025-05-13 12:35:00,162.59,162.99,162.53,162.98,45183.0,162.59,162.99,162.53,162.98,45183.0
2025-05-13 12:40:00,162.94,163.15,162.87,163.13,72059.0,162.94,163.15,162.87,163.13,72059.0
2025-05-13 12:45:00,163.14,163.14,162.74,162.81,85838.0,163.14,163.14,162.74,162.81,85838.0
2025-05-13 12:50:00,162.8,162.81,162.5,162.56,67898.0,162.8,162.81,162.5,162.56,67898.0
2025-05-13 12:55:00,162.51,162.96,162.48,162.53,120019.0,162.51,162.96,162.48,162.53,120019.0
2025-05-13 13:00:00,162.53,162.58,161.88,162.04,92608.0,162.53,162.58,161.88,162.04,92608.0
2025-05-13 13:05:00,162.05,162.18,161.85,162.04,75916.0,162.05,162.18,161.85,162.04,75916.0
2025-05-13 13:10:00,162.0,162.09,161.52,161.57,44570.0,162.0,162.09,161.52,161.57,44570.0
2025-05-13 13:15:00,161.57,161.72,161.46,161.64,96285.0,161.57,161.72,161.46,161.64,96285.0
2025-05-13 13:20:00,161.62,161.68,161.44,161.63,89712.0,161.62,161.68,161.44,161.63,89712.0
2025-05-13 13:25:00,161.64,161.89,161.59,161.73,84206.0,161.64,161.89,161.59,161.73,84206.0
2025-05-13 13:30:00,161.76,162.01,161.68,161.92,65830.0,161.76,162.01,161.68,161.92,65830.0
2025-05-13 13:35:00,161.96,161.99,161.51,161.67,61638.0,161.96,161.99,161.51,161.67,61638.0
2025-05-13 13:40:00,161.62,161.84,161.54,161.75,75894.0,161.62,161.84,161.54,161.75,75894.0
2025-05-13 13:45:00,161.76,162.0,161.76,161.94,49225.0,161.76,162.0,161.76,161.94,49225.0
2025-05-13 13:50:00,161.96,161.97,161.71,161.75,45576.0,161.96,161.97,161.71,161.75,45576.0
2025-05-13 13:55:00,161.71,161.71,161.24,161.24,38371.0,161.71,161.71,161.24,161.24,38371.0
2025-05-13 14:00:00,161.24,161.39,161.11,161.3,49526.0,161.24,161.39,161.11,161.3,49526.0
2025-05-13 14:05:00,161.25,161.47,161.19,161.28,32614.0,161.25,161.47,161.19,161.28,32614.0
2025-05-13 14:10:00,161.31,161.37,161.15,161.18,31847.0,161.31,161.37,161.15,161.18,31847.0
2025-05-13 14:15:00,161.21,161.4,161.13,161.36,49105.0,161.21,161.4,161.13,161.36,49105.0
2025-05-13 14:20:00,161.38,161.49,161.34,161.42,30165.0,161.38,161.49,161.34,161.42,30165.0
2025-05-13 14:25:00,161.42,161.62,161.39,161.54,39099.0,161.42,161.62,161.39,161.54,39099.0
2025-05-13 14:30:00,161.57,161.62,161.38,161.38,92971.0,161.57,161.62,161.38,161.38,92971.0
2025-05-13 14:35:00,161.35,161.42,161.23,161.31,49477.0,161.35,161.42,161.23,161.31,49477.0
2025-05-13 14:40:00,161.32,161.34,161.06,161.11,66168.0,161.32,161.34,161.06,161.11,66168.0
2025-05-13 14:45:00,161.13,161.22,161.02,161.04,48642.0,161.13,161.22,161.02,161.04,48642.0
2025-05-13 14:50:00,161.04,161.35,160.95,161.31,72670.0,161.04,161.35,160.95,161.31,72670.0
2025-05-13 14:55:00,161.3,161.49,161.23,161.45,40656.0,161.3,161.49,161.23,161.45,40656.0
2025-05-13 15:00:00,161.46,161.53,161.39,161.48,58482.0,161.46,161.53,161.39,161.48,58482.0
2025-05-13 15:05:00,161.48,161.65,161.45,161.51,54741.0,161.48,161.65,161.45,161.51,54741.0
2025-05-13 15:10:00,161.51,162.17,161.49,162.16,82013.0,161.51,162.17,161.49,162.16,82013.0
2025-05-13 15:15:00,162.12,162.44,162.12,162.44,81069.0,162.12,162.44,162.12,162.44,81069.0
2025-05-13 15:20:00,162.44,162.44,162.06,162.15,100654.0,162.44,162.44,162.06,162.15,100654.0
2025-05-13 15:25:00,162.11,162.23,162.06,162.19,65530.0,162.11,162.23,162.06,162.19,65530.0
2025-05-13 15:30:00,162.19,162.72,162.16,162.61,118084.0,162.19,162.72,162.16,162.61,118084.0
2025-05-13 15:35:00,162.6,162.9,162.53,162.84,114910.0,162.6,162.9,162.53,162.84,114910.0
2025-05-13 15:40:00,162.84,162.9,162.66,162.84,141637.0,162.84,162.9,162.66,162.84,141637.0
2025-05-13 15:45:00,162.85,162.92,162.74,162.78,171114.0,162.85,162.92,162.74,162.78,171114.0
2025-05-13 15:50:00,162.79,163.22,162.54,162.77,328655.0,162.79,163.22,162.54,162.77,328655.0
2025-05-13 15:55:00,162.75,162.9,162.26,162.29,809281.0,162.75,162.9,162.26,162.29,809281.0
2025-05-14 09:30:00,162.36,163.41,161.88,162.59,230328.0,162.36,163.41,161.88,162.59,230328.0
2025-05-14 09:35:00,162.59,163.2,162.25,163.02,58084.0,162.59,163.2,162.25,163.02,58084.0
2025-05-14 09:40:00,162.96,163.03,162.43,162.54,50454.0,162.96,163.03,162.43,162.54,50454.0
2025-05-14 09:45:00,162.58,162.62,161.84,162.06,61845.0,162.58,162.62,161.84,162.06,61845.0
2025-05-14 09:50:00,162.1,162.2,161.63,162.05,54712.0,162.1,162.2,161.63,162.05,54712.0
2025-05-14 09:55:00,162.05,162.24,161.62,162.23,89441.0,162.05,162.24,161.62,162.23,89441.0
2025-05-14 10:00:00,162.16,162.35,162.0,162.23,55925.0,162.16,162.35,162.0,162.23,55925.0
2025-05-14 10:05:00,162.23,162.57,161.96,162.3,34865.0,162.23,162.57,161.96,162.3,34865.0
2025-05-14 10:10:00,162.29,162.77,162.17,162.52,32327.0,162.29,162.77,162.17,162.52,32327.0
2025-05-14 10:15:00,162.51,162.59,162.14,162.22,35281.0,162.51,162.59,162.14,162.22,35281.0
2025-05-14 10:20:00,162.19,162.51,162.1,162.4,32943.0,162.19,162.51,162.1,162.4,32943.0
2025-05-14 10:25:00,162.36,162.57,162.18,162.52,35331.0,162.36,162.57,162.18,162.52,35331.0
2025-05-14 10:30:00,162.51,162.66,162.39,162.44,29323.0,162.51,162.66,162.39,162.44,29323.0
2025-05-14 10:35:00,162.44,162.56,162.37,162.5,28392.0,162.44,162.56,162.37,162.5,28392.0
2025-05-14 10:40:00,162.47,162.73,162.38,162.51,61973.0,162.47,162.73,162.38,162.51,61973.0
2025-05-14 10:45:00,162.54,162.71,162.37,162.47,58240.0,162.54,162.71,162.37,162.47,58240.0
2025-05-14 10:50:00,162.45,162.5,162.22,162.3,18897.0,162.45,162.5,162.22,162.3,18897.0
2025-05-14 10:55:00,162.38,162.44,162.07,162.12,24829.0,162.38,162.44,162.07,162.12,24829.0
2025-05-14 11:00:00,162.14,162.15,161.79,161.89,65205.0,162.14,162.15,161.79,161.89,65205.0
2025-05-14 11:05:00,161.94,162.22,161.74,162.16,79159.0,161.94,162.22,161.74,162.16,79159.0
2025-05-14 11:10:00,162.15,162.29,162.05,162.25,29254.0,162.15,162.29,162.05,162.25,29254.0
2025-05-14 11:15:00,162.29,162.35,161.99,162.19,50383.0,162.29,162.35,161.99,162.19,50383.0
2025-05-14 11:20:00,162.21,162.58,162.16,162.58,33070.0,162.21,162.58,162.16,162.58,33070.0
2025-05-14 11:25:00,162.57,162.67,162.53,162.56,26191.0,162.57,162.67,162.53,162.56,26191.0
2025-05-14 11:30:00,162.53,162.63,162.46,162.5,29786.0,162.53,162.63,162.46,162.5,29786.0
2025-05-14 11:35:00,162.5,162.56,162.37,162.47,23327.0,162.5,162.56,162.37,162.47,23327.0
2025-05-14 11:40:00,162.47,162.49,162.3,162.31,25340.0,162.47,162.49,162.3,162.31,25340.0
2025-05-14 11:45:00,162.35,162.37,162.18,162.29,30657.0,162.35,162.37,162.18,162.29,30657.0
2025-05-14 11:50:00,162.28,162.33,162.15,162.24,36369.0,162.28,162.33,162.15,162.24,36369.0
2025-05-14 11:55:00,162.22,162.38,162.12,162.31,21683.0,162.22,162.38,162.12,162.31,21683.0
2025-05-14 12:00:00,162.31,162.4,162.23,162.34,19260.0,162.31,162.4,162.23,162.34,19260.0
2025-05-14 12:05:00,162.35,162.5,162.34,162.34,48887.0,162.35,162.5,162.34,162.34,48887.0
2025-05-14 12:10:00,162.33,162.44,162.21,162.3,25829.0,162.33,162.44,162.21,162.3,25829.0
2025-05-14 12:15:00,162.31,162.36,162.21,162.22,20418.0,162.31,162.36,162.21,162.22,20418.0
2025-05-14 12:20:00,162.27,162.43,162.23,162.4,20858.0,162.27,162.43,162.23,162.4,20858.0
2025-05-14 12:25:00,162.37,162.44,162.28,162.39,14906.0,162.37,162.44,162.28,162.39,14906.0
2025-05-14 12:30:00,162.38,162.65,162.32,162.64,20177.0,162.38,162.65,162.32,162.64,20177.0
2025-05-14 12:35:00,162.62,162.62,162.3,162.33,29807.0,162.62,162.62,162.3,162.33,29807.0
2025-05-14 12:40:00,162.38,162.45,162.23,162.36,21776.0,162.38,162.45,162.23,162.36,21776.0
2025-05-14 12:45:00,162.37,162.4,162.21,162.25,15152.0,162.37,162.4,162.21,162.25,15152.0
2025-05-14 12:50:00,162.25,162.28,162.12,162.22,20380.0,162.25,162.28,162.12,162.22,20380.0
2025-05-14 12:55:00,162.2,162.25,162.11,162.15,15228.0,162.2,162.25,162.11,162.15,15228.0
2025-05-14 13:00:00,162.17,162.23,162.0,162.18,23658.0,162.17,162.23,162.0,162.18,23658.0
2025-05-14 13:05:00,162.22,162.32,162.11,162.19,16705.0,162.22,162.32,162.11,162.19,16705.0
2025-05-14 13:10:00,162.17,162.19,161.91,161.96,44968.0,162.17,162.19,161.91,161.96,44968.0
2025-05-14 13:15:00,161.92,161.93,161.65,161.79,25398.0,161.92,161.93,161.65,161.79,25398.0
2025-05-14 13:20:00,161.78,161.8,161.17,161.23,40648.0,161.78,161.8,161.17,161.23,40648.0
2025-05-14 13:25:00,161.23,161.59,161.05,161.47,39229.0,161.23,161.59,161.05,161.47,39229.0
2025-05-14 13:30:00,161.52,161.76,161.52,161.71,43732.0,161.52,161.76,161.52,161.71,43732.0
2025-05-14 13:35:00,161.69,161.99,161.69,161.91,24523.0,161.69,161.99,161.69,161.91,24523.0
2025-05-14 13:40:00,161.95,162.21,161.95,162.09,32919.0,161.95,162.21,161.95,162.09,32919.0
2025-05-14 13:45:00,162.03,162.05,161.91,162.03,15878.0,162.03,162.05,161.91,162.03,15878.0
2025-05-14 13:50:00,162.01,162.29,162.01,162.19,23631.0,162.01,162.29,162.01,162.19,23631.0
2025-05-14 13:55:00,162.2,162.24,162.1,162.2,17729.0,162.2,162.24,162.1,162.2,17729.0
2025-05-14 14:00:00,162.18,162.22,161.97,162.03,36550.0,162.18,162.22,161.97,162.03,36550.0
2025-05-14 14:05:00,162.03,162.09,161.83,161.85,36327.0,162.03,162.09,161.83,161.85,36327.0
2025-05-14 14:10:00,161.85,161.87,161.7,161.82,15544.0,161.85,161.87,161.7,161.82,15544.0
2025-05-14 14:15:00,161.81,161.87,161.7,161.85,17579.0,161.81,161.87,161.7,161.85,17579.0
2025-05-14 14:20:00,161.87,161.87,161.71,161.72,9060.0,161.87,161.87,161.71,161.72,9060.0
2025-05-14 14:25:00,161.69,161.81,161.48,161.56,20131.0,161.69,161.81,161.48,161.56,20131.0
2025-05-14 14:30:00,161.55,161.93,161.51,161.93,27459.0,161.55,161.93,161.51,161.93,27459.0
2025-05-14 14:35:00,161.91,161.92,161.66,161.81,16484.0,161.91,161.92,161.66,161.81,16484.0
2025-05-14 14:40:00,161.8,161.92,161.77,161.87,18532.0,161.8,161.92,161.77,161.87,18532.0
2025-05-14 14:45:00,161.88,161.88,161.71,161.74,18484.0,161.88,161.88,161.71,161.74,18484.0
2025-05-14 14:50:00,161.76,161.93,161.7,161.84,32408.0,161.76,161.93,161.7,161.84,32408.0
2025-05-14 14:55:00,161.84,161.9,161.72,161.86,17146.0,161.84,161.9,161.72,161.86,17146.0
2025-05-14 15:00:00,161.84,161.86,161.73,161.79,20117.0,161.84,161.86,161.73,161.79,20117.0
2025-05-14 15:05:00,161.82,161.84,161.66,161.71,24506.0,161.82,161.84,161.66,161.71,24506.0
2025-05-14 15:10:00,161.72,161.91,161.7,161.81,31129.0,161.72,161.91,161.7,161.81,31129.0
2025-05-14 15:15:00,161.84,161.88,161.69,161.8,40584.0,161.84,161.88,161.69,161.8,40584.0
2025-05-14 15:20:00,161.8,161.83,161.58,161.69,37471.0,161.8,161.83,161.58,161.69,37471.0
2025-05-14 15:25:00,161.68,161.93,161.62,161.87,37827.0,161.68,161.93,161.62,161.87,37827.0
2025-05-14 15:30:00,161.88,162.2,161.83,162.18,65599.0,161.88,162.2,161.83,162.18,65599.0
2025-05-14 15:35:00,162.15,162.35,162.11,162.2,123862.0,162.15,162.35,162.11,162.2,123862.0
2025-05-14 15:40:00,162.21,162.41,162.2,162.29,95618.0,162.21,162.41,162.2,162.29,95618.0
2025-05-14 15:45:00,162.29,162.68,162.24,162.64,96844.0,162.29,162.68,162.24,162.64,96844.0
2025-05-14 15:50:00,162.69,163.25,162.68,162.98,196529.0,162.69,163.25,162.68,162.98,196529.0
2025-05-14 15:55:00,162.99,163.21,162.82,162.94,668929.0,162.99,163.21,162.82,162.94,668929.0
2025-05-15 09:30:00,161.36,161.73,160.9,161.16,170917.0,161.36,161.73,160.9,161.16,170917.0
2025-05-15 09:35:00,161.16,161.26,160.3,160.33,120738.0,161.16,161.26,160.3,160.33,120738.0
2025-05-15 09:40:00,160.34,160.99,160.32,160.9,186743.0,160.34,160.99,160.32,160.9,186743.0
2025-05-15 09:45:00,160.87,161.13,160.55,160.74,82394.0,160.87,161.13,160.55,160.74,82394.0
2025-05-15 09:50:00,160.73,160.82,160.43,160.72,110341.0,160.73,160.82,160.43,160.72,110341.0
2025-05-15 09:55:00,160.74,160.88,160.49,160.73,136905.0,160.74,160.88,160.49,160.73,136905.0
2025-05-15 10:00:00,160.79,161.52,160.64,161.52,50087.0,160.79,161.52,160.64,161.52,50087.0
2025-05-15 10:05:00,161.53,161.71,161.36,161.5,44495.0,161.53,161.71,161.36,161.5,44495.0
2025-05-15 10:10:00,161.5,161.74,161.31,161.4,40873.0,161.5,161.74,161.31,161.4,40873.0
2025-05-15 10:15:00,161.4,161.41,160.96,161.31,119677.0,161.4,161.41,160.96,161.31,119677.0
2025-05-15 10:20:00,161.3,161.3,160.95,161.23,100520.0,161.3,161.3,160.95,161.23,100520.0
2025-05-15 10:25:00,161.21,161.31,160.79,160.81,40816.0,161.21,161.31,160.79,160.81,40816.0
2025-05-15 10:30:00,160.83,160.85,160.45,160.53,51118.0,160.83,160.85,160.45,160.53,51118.0
2025-05-15 10:35:00,160.53,160.65,160.3,160.52,134928.0,160.53,160.65,160.3,160.52,134928.0
2025-05-15 10:40:00,160.48,160.8,160.48,160.72,41585.0,160.48,160.8,160.48,160.72,41585.0
2025-05-15 10:45:00,160.72,160.92,160.67,160.7,24749.0,160.72,160.92,160.67,160.7,24749.0
2025-05-15 10:50:00,160.7,160.78,160.5,160.67,43332.0,160.7,160.78,160.5,160.67,43332.0
2025-05-15 10:55:00,160.65,160.87,160.65,160.76,24293.0,160.65,160.87,160.65,160.76,24293.0
2025-05-15 11:00:00,160.76,160.97,160.71,160.95,69039.0,160.76,160.97,160.71,160.95,69039.0
2025-05-15 11:05:00,160.95,161.02,160.87,160.99,53573.0,160.95,161.02,160.87,160.99,53573.0
2025-05-15 11:10:00,160.99,161.0,160.72,160.88,39496.0,160.99,161.0,160.72,160.88,39496.0
2025-05-15 11:15:00,160.9,161.04,160.86,160.89,32057.0,160.9,161.04,160.86,160.89,32057.0
2025-05-15 11:20:00,160.91,161.13,160.87,160.97,54541.0,160.91,161.13,160.87,160.97,54541.0
2025-05-15 11:25:00,160.94,161.0,160.73,160.98,25339.0,160.94,161.0,160.73,160.98,25339.0
2025-05-15 11:30:00,160.95,160.98,160.74,160.78,37632.0,160.95,160.98,160.74,160.78,37632.0
2025-05-15 11:35:00,160.79,160.96,160.76,160.88,35585.0,160.79,160.96,160.76,160.88,35585.0
2025-05-15 11:40:00,160.88,161.1,160.85,161.01,33752.0,160.88,161.1,160.85,161.01,33752.0
2025-05-15 11:45:00,161.02,161.06,160.81,160.83,38699.0,161.02,161.06,160.81,160.83,38699.0
2025-05-15 11:50:00,160.81,160.88,160.7,160.74,50759.0,160.81,160.88,160.7,160.74,50759.0
2025-05-15 11:55:00,160.74,160.95,160.73,160.9,39417.0,160.74,160.95,160.73,160.9,39417.0
2025-05-15 12:00:00,160.9,160.94,160.74,160.87,68436.0,160.9,160.94,160.74,160.87,68436.0
2025-05-15 12:05:00,160.87,161.22,160.86,161.13,84923.0,160.87,161.22,160.86,161.13,84923.0
2025-05-15 12:10:00,161.1,161.12,160.89,160.97,51316.0,161.1,161.12,160.89,160.97,51316.0
2025-05-15 12:15:00,160.96,160.98,160.82,160.85,25814.0,160.96,160.98,160.82,160.85,25814.0
2025-05-15 12:20:00,160.88,160.88,160.72,160.86,66620.0,160.88,160.88,160.72,160.86,66620.0
2025-05-15 12:25:00,160.85,160.86,160.57,160.72,26145.0,160.85,160.86,160.57,160.72,26145.0
2025-05-15 12:30:00,160.72,160.77,160.62,160.74,23577.0,160.72,160.77,160.62,160.74,23577.0
2025-05-15 12:35:00,160.73,160.9,160.72,160.85,40438.0,160.73,160.9,160.72,160.85,40438.0
2025-05-15 12:40:00,160.86,160.89,160.77,160.85,29403.0,160.86,160.89,160.77,160.85,29403.0
2025-05-15 12:45:00,160.86,160.93,160.82,160.9,25410.0,160.86,160.93,160.82,160.9,25410.0
2025-05-15 12:50:00,160.9,160.91,160.77,160.82,14815.0,160.9,160.91,160.77,160.82,14815.0
2025-05-15 12:55:00,160.81,160.87,160.75,160.87,14898.0,160.81,160.87,160.75,160.87,14898.0
2025-05-15 13:00:00,160.89,160.91,160.81,160.81,32225.0,160.89,160.91,160.81,160.81,32225.0
2025-05-15 13:05:00,160.8,160.82,160.6,160.6,44609.0,160.8,160.82,160.6,160.6,44609.0
2025-05-15 13:10:00,160.58,160.71,160.48,160.67,81071.0,160.58,160.71,160.48,160.67,81071.0
2025-05-15 13:15:00,160.69,160.75,160.65,160.7,37429.0,160.69,160.75,160.65,160.7,37429.0
2025-05-15 13:20:00,160.73,160.84,160.69,160.75,43505.0,160.73,160.84,160.69,160.75,43505.0
2025-05-15 13:25:00,160.72,160.81,160.67,160.78,50369.0,160.72,160.81,160.67,160.78,50369.0
2025-05-15 13:30:00,160.78,160.78,160.59,160.59,23609.0,160.78,160.78,160.59,160.59,23609.0
2025-05-15 13:35:00,160.58,160.7,160.5,160.55,37049.0,160.58,160.7,160.5,160.55,37049.0
2025-05-15 13:40:00,160.55,160.65,160.51,160.57,29864.0,160.55,160.65,160.51,160.57,29864.0
2025-05-15 13:45:00,160.57,160.59,160.31,160.34,69545.0,160.57,160.59,160.31,160.34,69545.0
2025-05-15 13:50:00,160.31,160.45,160.3,160.38,92689.0,160.31,160.45,160.3,160.38,92689.0
2025-05-15 13:55:00,160.39,160.44,160.28,160.32,39804.0,160.39,160.44,160.28,160.32,39804.0
2025-05-15 14:00:00,160.3,160.34,160.07,160.13,75530.0,160.3,160.34,160.07,160.13,75530.0
2025-05-15 14:05:00,160.15,160.23,160.07,160.15,30465.0,160.15,160.23,160.07,160.15,30465.0
2025-05-15 14:10:00,160.15,160.26,160.09,160.19,24646.0,160.15,160.26,160.09,160.19,24646.0
2025-05-15 14:15:00,160.17,160.17,159.93,159.95,60796.0,160.17,160.17,159.93,159.95,60796.0
2025-05-15 14:20:00,159.93,160.12,159.82,160.12,21401.0,159.93,160.12,159.82,160.12,21401.0
2025-05-15 14:25:00,160.09,160.18,160.07,160.15,43540.0,160.09,160.18,160.07,160.15,43540.0
2025-05-15 14:30:00,160.15,160.55,160.15,160.49,26082.0,160.15,160.55,160.15,160.49,26082.0
2025-05-15 14:35:00,160.53,160.6,160.4,160.45,28551.0,160.53,160.6,160.4,160.45,28551.0
2025-05-15 14:40:00,160.47,160.57,160.4,160.44,37527.0,160.47,160.57,160.4,160.44,37527.0
2025-05-15 14:45:00,160.46,160.48,160.27,160.34,50144.0,160.46,160.48,160.27,160.34,50144.0
2025-05-15 14:50:00,160.34,160.43,160.31,160.33,30293.0,160.34,160.43,160.31,160.33,30293.0
2025-05-15 14:55:00,160.33,160.49,160.3,160.42,33946.0,160.33,160.49,160.3,160.42,33946.0
2025-05-15 15:00:00,160.41,160.6,160.36,160.55,60649.0,160.41,160.6,160.36,160.55,60649.0
2025-05-15 15:05:00,160.52,160.63,160.44,160.49,32328.0,160.52,160.63,160.44,160.49,32328.0
2025-05-15 15:10:00,160.46,160.53,160.37,160.46,44302.0,160.46,160.53,160.37,160.46,44302.0
2025-05-15 15:15:00,160.45,160.71,160.39,160.49,91123.0,160.45,160.71,160.39,160.49,91123.0
2025-05-15 15:20:00,160.49,160.51,160.2,160.25,63309.0,160.49,160.51,160.2,160.25,63309.0
2025-05-15 15:25:00,160.25,160.25,159.81,159.93,100575.0,160.25,160.25,159.81,159.93,100575.0
2025-05-15 15:30:00,159.93,160.19,159.93,160.07,46911.0,159.93,160.19,159.93,160.07,46911.0
2025-05-15 15:35:00,160.09,160.11,159.87,159.98,63402.0,160.09,160.11,159.87,159.98,63402.0
2025-05-15 15:40:00,159.97,160.05,159.83,159.87,91118.0,159.97,160.05,159.83,159.87,91118.0
2025-05-15 15:45:00,159.87,159.93,159.79,159.8,137361.0,159.87,159.93,159.79,159.8,137361.0
2025-05-15 15:50:00,159.83,159.97,159.21,159.27,244670.0,159.83,159.97,159.21,159.27,244670.0
2025-05-15 15:55:00,159.28,159.47,158.91,159.28,829603.0,159.28,159.47,158.91,159.28,829603.0
2025-05-16 09:30:00,160.0,160.0,158.52,159.11,433742.0,160.0,160.0,158.52,159.11,433742.0
2025-05-16 09:35:00,159.11,159.27,158.79,158.89,50632.0,159.11,159.27,158.79,158.89,50632.0
2025-05-16 09:40:00,158.88,159.1,158.59,158.78,58762.0,158.88,159.1,158.59,158.78,58762.0
2025-05-16 09:45:00,158.9,159.18,158.73,159.09,96256.0,158.9,159.18,158.73,159.09,96256.0
2025-05-16 09:50:00,159.09,159.61,159.08,159.51,74934.0,159.09,159.61,159.08,159.51,74934.0
2025-05-16 09:55:00,159.53,160.1,159.32,160.01,64385.0,159.53,160.1,159.32,160.01,64385.0
2025-05-16 10:00:00,159.96,160.1,159.61,159.91,48078.0,159.96,160.1,159.61,159.91,48078.0
2025-05-16 10:05:00,159.91,160.04,159.58,159.7,57592.0,159.91,160.04,159.58,159.7,57592.0
2025-05-16 10:10:00,159.72,159.77,159.09,159.46,68213.0,159.72,159.77,159.09,159.46,68213.0
2025-05-16 10:15:00,159.5,159.95,159.38,159.84,54115.0,159.5,159.95,159.38,159.84,54115.0
2025-05-16 10:20:00,159.86,159.89,159.46,159.84,58829.0,159.86,159.89,159.46,159.84,58829.0
2025-05-16 10:25:00,159.87,160.16,159.54,159.57,79587.0,159.87,160.16,159.54,159.57,79587.0
2025-05-16 10:30:00,159.5,159.52,159.1,159.23,38177.0,159.5,159.52,159.1,159.23,38177.0
2025-05-16 10:35:00,159.21,159.3,159.02,159.25,35430.0,159.21,159.3,159.02,159.25,35430.0
2025-05-16 10:40:00,159.25,159.28,158.98,159.0,49661.0,159.25,159.28,158.98,159.0,49661.0
2025-05-16 10:45:00,158.96,159.27,158.96,159.18,63317.0,158.96,159.27,158.96,159.18,63317.0
2025-05-16 10:50:00,159.15,159.47,159.11,159.47,38678.0,159.15,159.47,159.11,159.47,38678.0
2025-05-16 10:55:00,159.5,159.61,159.16,159.27,57901.0,159.5,159.61,159.16,159.27,57901.0
2025-05-16 11:00:00,159.25,159.42,159.0,159.08,39557.0,159.25,159.42,159.0,159.08,39557.0
2025-05-16 11:05:00,159.09,159.12,158.93,158.93,40484.0,159.09,159.12,158.93,158.93,40484.0
2025-05-16 11:10:00,158.93,159.2,158.93,159.13,45817.0,158.93,159.2,158.93,159.13,45817.0
2025-05-16 11:15:00,159.13,159.25,158.92,158.92,25474.0,159.13,159.25,158.92,158.92,25474.0
2025-05-16 11:20:00,158.97,159.1,158.86,159.07,32761.0,158.97,159.1,158.86,159.07,32761.0
2025-05-16 11:25:00,159.04,159.12,158.91,159.08,30797.0,159.04,159.12,158.91,159.08,30797.0
2025-05-16 11:30:00,159.09,159.46,159.09,159.29,37336.0,159.09,159.46,159.09,159.29,37336.0
2025-05-16 11:35:00,159.29,159.48,159.22,159.35,37933.0,159.29,159.48,159.22,159.35,37933.0
2025-05-16 11:40:00,159.35,159.45,159.32,159.41,24347.0,159.35,159.45,159.32,159.41,24347.0
2025-05-16 11:45:00,159.42,159.44,159.3,159.31,31027.0,159.42,159.44,159.3,159.31,31027.0
2025-05-16 11:50:00,159.29,159.34,159.07,159.25,29278.0,159.29,159.34,159.07,159.25,29278.0
2025-05-16 11:55:00,159.22,159.28,159.07,159.09,29224.0,159.22,159.28,159.07,159.09,29224.0
2025-05-16 12:00:00,159.1,159.54,159.07,159.46,20620.0,159.1,159.54,159.07,159.46,20620.0
2025-05-16 12:05:00,159.45,159.58,159.41,159.54,18524.0,159.45,159.58,159.41,159.54,18524.0
2025-05-16 12:10:00,159.54,159.8,159.51,159.78,23590.0,159.54,159.8,159.51,159.78,23590.0
2025-05-16 12:15:00,159.77,159.94,159.76,159.79,33892.0,159.77,159.94,159.76,159.79,33892.0
2025-05-16 12:20:00,159.8,159.84,159.71,159.71,22264.0,159.8,159.84,159.71,159.71,22264.0
2025-05-16 12:25:00,159.68,159.74,159.56,159.58,16673.0,159.68,159.74,159.56,159.58,16673.0
2025-05-16 12:30:00,159.65,159.71,159.48,159.53,18341.0,159.65,159.71,159.48,159.53,18341.0
2025-05-16 12:35:00,159.52,159.64,159.49,159.63,25796.0,159.52,159.64,159.49,159.63,25796.0
2025-05-16 12:40:00,159.62,159.69,159.48,159.54,15714.0,159.62,159.69,159.48,159.54,15714.0
2025-05-16 12:45:00,159.53,159.68,159.53,159.56,16644.0,159.53,159.68,159.53,159.56,16644.0
2025-05-16 12:50:00,159.56,159.72,159.56,159.69,15202.0,159.56,159.72,159.56,159.69,15202.0
2025-05-16 12:55:00,159.7,159.94,159.69,159.86,58096.0,159.7,159.94,159.69,159.86,58096.0
2025-05-16 13:00:00,159.85,160.02,159.78,159.98,30219.0,159.85,160.02,159.78,159.98,30219.0
2025-05-16 13:05:00,160.0,160.02,159.86,159.88,30126.0,160.0,160.02,159.86,159.88,30126.0
2025-05-16 13:10:00,159.87,160.05,159.8,159.97,28037.0,159.87,160.05,159.8,159.97,28037.0
2025-05-16 13:15:00,160.0,160.23,159.95,160.17,30807.0,160.0,160.23,159.95,160.17,30807.0
2025-05-16 13:20:00,160.14,160.22,160.04,160.21,17135.0,160.14,160.22,160.04,160.21,17135.0
2025-05-16 13:25:00,160.21,160.24,160.09,160.17,26033.0,160.21,160.24,160.09,160.17,26033.0
2025-05-16 13:30:00,160.18,160.31,160.14,160.31,19682.0,160.18,160.31,160.14,160.31,19682.0
2025-05-16 13:35:00,160.31,160.4,160.16,160.17,23484.0,160.31,160.4,160.16,160.17,23484.0
2025-05-16 13:40:00,160.16,160.2,160.03,160.16,24932.0,160.16,160.2,160.03,160.16,24932.0
2025-05-16 13:45:00,160.13,160.27,160.13,160.22,32835.0,160.13,160.27,160.13,160.22,32835.0
2025-05-16 13:50:00,160.22,160.36,160.1,160.18,45314.0,160.22,160.36,160.1,160.18,45314.0
2025-05-16 13:55:00,160.17,160.18,159.98,160.12,33763.0,160.17,160.18,159.98,160.12,33763.0
2025-05-16 14:00:00,160.12,160.2,159.96,160.0,30488.0,160.12,160.2,159.96,160.0,30488.0
2025-05-16 14:05:00,160.03,160.12,159.98,160.1,19850.0,160.03,160.12,159.98,160.1,19850.0
2025-05-16 14:10:00,160.09,160.35,160.07,160.33,20957.0,160.09,160.35,160.07,160.33,20957.0
2025-05-16 14:15:00,160.3,160.35,160.21,160.28,20352.0,160.3,160.35,160.21,160.28,20352.0
2025-05-16 14:20:00,160.31,160.44,160.28,160.37,26381.0,160.31,160.44,160.28,160.37,26381.0
2025-05-16 14:25:00,160.4,160.59,160.36,160.53,32194.0,160.4,160.59,160.36,160.53,32194.0
2025-05-16 14:30:00,160.53,160.56,160.42,160.45,37975.0,160.53,160.56,160.42,160.45,37975.0
2025-05-16 14:35:00,160.43,160.58,160.33,160.58,46406.0,160.43,160.58,160.33,160.58,46406.0
2025-05-16 14:40:00,160.59,160.61,160.39,160.52,39947.0,160.59,160.61,160.39,160.52,39947.0
2025-05-16 14:45:00,160.53,160.65,160.51,160.58,39557.0,160.53,160.65,160.51,160.58,39557.0
2025-05-16 14:50:00,160.59,160.84,160.58,160.72,57411.0,160.59,160.84,160.58,160.72,57411.0
2025-05-16 14:55:00,160.74,160.77,160.41,160.42,24395.0,160.74,160.77,160.41,160.42,24395.0
2025-05-16 15:00:00,160.44,160.58,160.43,160.55,27475.0,160.44,160.58,160.43,160.55,27475.0
2025-05-16 15:05:00,160.56,160.81,160.56,160.72,42497.0,160.56,160.81,160.56,160.72,42497.0
2025-05-16 15:10:00,160.72,160.76,160.64,160.71,37293.0,160.72,160.76,160.64,160.71,37293.0
2025-05-16 15:15:00,160.72,160.79,160.61,160.73,38351.0,160.72,160.79,160.61,160.73,38351.0
2025-05-16 15:20:00,160.72,160.74,160.6,160.69,42362.0,160.72,160.74,160.6,160.69,42362.0
2025-05-16 15:25:00,160.69,160.76,160.63,160.69,57873.0,160.69,160.76,160.63,160.69,57873.0
2025-05-16 15:30:00,160.68,160.69,160.54,160.56,67013.0,160.68,160.69,160.54,160.56,67013.0
2025-05-16 15:35:00,160.56,160.58,160.33,160.46,46867.0,160.56,160.58,160.33,160.46,46867.0
2025-05-16 15:40:00,160.46,160.55,160.2,160.3,77007.0,160.46,160.55,160.2,160.3,77007.0
2025-05-16 15:45:00,160.32,160.52,160.21,160.42,66872.0,160.32,160.52,160.21,160.42,66872.0
2025-05-16 15:50:00,160.44,160.57,160.13,160.13,152378.0,160.44,160.57,160.13,160.13,152378.0
2025-05-16 15:55:00,160.16,160.52,160.05,160.48,460687.0,160.16,160.52,160.05,160.48,460687.0
2025-05-19 09:30:00,158.3,158.65,157.82,158.47,165199.0,158.3,158.65,157.82,158.47,165199.0
2025-05-19 09:35:00,158.51,158.89,158.36,158.83,47692.0,158.51,158.89,158.36,158.83,47692.0
2025-05-19 09:40:00,158.82,159.65,158.82,159.65,143320.0,158.82,159.65,158.82,159.65,143320.0
2025-05-19 09:45:00,159.65,160.3,159.56,160.09,66778.0,159.65,160.3,159.56,160.09,66778.0
2025-05-19 09:50:00,160.06,160.41,160.06,160.09,56287.0,160.06,160.41,160.06,160.09,56287.0
2025-05-19 09:55:00,160.14,160.66,160.13,160.34,130251.0,160.14,160.66,160.13,160.34,130251.0
2025-05-19 10:00:00,160.39,160.82,160.31,160.68,39991.0,160.39,160.82,160.31,160.68,39991.0
2025-05-19 10:05:00,160.69,161.24,160.65,161.12,137266.0,160.69,161.24,160.65,161.12,137266.0
2025-05-19 10:10:00,161.2,161.3,160.88,161.01,80657.0,161.2,161.3,160.88,161.01,80657.0
2025-05-19 10:15:00,161.01,161.18,160.84,161.11,92039.0,161.01,161.18,160.84,161.11,92039.0
2025-05-19 10:20:00,161.06,161.06,160.67,160.81,70485.0,161.06,161.06,160.67,160.81,70485.0
2025-05-19 10:25:00,160.66,160.73,160.35,160.71,27417.0,160.66,160.73,160.35,160.71,27417.0
2025-05-19 10:30:00,160.67,161.06,160.55,161.02,36544.0,160.67,161.06,160.55,161.02,36544.0
2025-05-19 10:35:00,161.0,161.26,160.91,161.09,40345.0,161.0,161.26,160.91,161.09,40345.0
2025-05-19 10:40:00,161.1,161.26,161.07,161.12,30613.0,161.1,161.26,161.07,161.12,30613.0
2025-05-19 10:45:00,161.13,161.23,160.86,160.86,16708.0,161.13,161.23,160.86,160.86,16708.0
2025-05-19 10:50:00,160.84,161.19,160.82,161.07,39432.0,160.84,161.19,160.82,161.07,39432.0
2025-05-19 10:55:00,161.04,161.19,160.84,160.91,25300.0,161.04,161.19,160.84,160.91,25300.0
2025-05-19 11:00:00,160.87,161.42,160.86,161.39,33484.0,160.87,161.42,160.86,161.39,33484.0
2025-05-19 11:05:00,161.36,161.55,161.24,161.36,18084.0,161.36,161.55,161.24,161.36,18084.0
2025-05-19 11:10:00,161.39,161.48,161.3,161.36,13219.0,161.39,161.48,161.3,161.36,13219.0
2025-05-19 11:15:00,161.38,161.5,161.31,161.35,15302.0,161.38,161.5,161.31,161.35,15302.0
2025-05-19 11:20:00,161.34,161.39,161.24,161.25,22782.0,161.34,161.39,161.24,161.25,22782.0
2025-05-19 11:25:00,161.3,161.35,161.1,161.11,32252.0,161.3,161.35,161.1,161.11,32252.0
2025-05-19 11:30:00,161.11,161.48,161.07,161.31,49943.0,161.11,161.48,161.07,161.31,49943.0
2025-05-19 11:35:00,161.36,161.39,161.18,161.31,21073.0,161.36,161.39,161.18,161.31,21073.0
2025-05-19 11:40:00,161.36,161.5,161.33,161.37,25119.0,161.36,161.5,161.33,161.37,25119.0
2025-05-19 11:45:00,161.34,161.41,161.2,161.23,15849.0,161.34,161.41,161.2,161.23,15849.0
2025-05-19 11:50:00,161.19,161.26,161.09,161.2,12725.0,161.19,161.26,161.09,161.2,12725.0
2025-05-19 11:55:00,161.19,161.43,161.16,161.43,12217.0,161.19,161.43,161.16,161.43,12217.0
2025-05-19 12:00:00,161.44,161.62,161.35,161.61,87248.0,161.44,161.62,161.35,161.61,87248.0
2025-05-19 12:05:00,161.61,161.65,161.49,161.53,75280.0,161.61,161.65,161.49,161.53,75280.0
2025-05-19 12:10:00,161.53,161.83,161.49,161.63,74592.0,161.53,161.83,161.49,161.63,74592.0
2025-05-19 12:15:00,161.62,161.73,161.54,161.54,55263.0,161.62,161.73,161.54,161.54,55263.0
2025-05-19 12:20:00,161.53,161.71,161.5,161.7,28923.0,161.53,161.71,161.5,161.7,28923.0
2025-05-19 12:25:00,161.69,161.97,161.64,161.82,47552.0,161.69,161.97,161.64,161.82,47552.0
2025-05-19 12:30:00,161.84,161.91,161.71,161.75,29899.0,161.84,161.91,161.71,161.75,29899.0
2025-05-19 12:35:00,161.76,161.82,161.7,161.7,38766.0,161.76,161.82,161.7,161.7,38766.0
2025-05-19 12:40:00,161.71,161.84,161.69,161.75,74323.0,161.71,161.84,161.69,161.75,74323.0
2025-05-19 12:45:00,161.75,161.77,161.56,161.63,30292.0,161.75,161.77,161.56,161.63,30292.0
2025-05-19 12:50:00,161.63,161.74,161.6,161.72,29944.0,161.63,161.74,161.6,161.72,29944.0
2025-05-19 12:55:00,161.73,161.84,161.61,161.71,73087.0,161.73,161.84,161.61,161.71,73087.0
2025-05-19 13:00:00,161.68,161.68,161.5,161.64,27981.0,161.68,161.68,161.5,161.64,27981.0
2025-05-19 13:05:00,161.67,161.79,161.59,161.7,22095.0,161.67,161.79,161.59,161.7,22095.0
2025-05-19 13:10:00,161.71,161.73,161.51,161.56,19043.0,161.71,161.73,161.51,161.56,19043.0
2025-05-19 13:15:00,161.53,161.58,161.48,161.5,36764.0,161.53,161.58,161.48,161.5,36764.0
2025-05-19 13:20:00,161.5,161.8,161.49,161.78,25608.0,161.5,161.8,161.49,161.78,25608.0
2025-05-19 13:25:00,161.75,161.81,161.7,161.72,26590.0,161.75,161.81,161.7,161.72,26590.0
2025-05-19 13:30:00,161.69,161.78,161.59,161.67,100004.0,161.69,161.78,161.59,161.67,100004.0
2025-05-19 13:35:00,161.67,161.71,161.56,161.64,28738.0,161.67,161.71,161.56,161.64,28738.0
2025-05-19 13:40:00,161.59,161.86,161.56,161.86,13341.0,161.59,161.86,161.56,161.86,13341.0
2025-05-19 13:45:00,161.84,161.91,161.77,161.88,17253.0,161.84,161.91,161.77,161.88,17253.0
2025-05-19 13:50:00,161.87,161.92,161.63,161.65,12736.0,161.87,161.92,161.63,161.65,12736.0
2025-05-19 13:55:00,161.66,161.66,161.46,161.53,13094.0,161.66,161.66,161.46,161.53,13094.0
2025-05-19 14:00:00,161.51,161.65,161.48,161.61,12457.0,161.51,161.65,161.48,161.61,12457.0
2025-05-19 14:05:00,161.59,161.61,161.46,161.49,18866.0,161.59,161.61,161.46,161.49,18866.0
2025-05-19 14:10:00,161.47,161.49,161.21,161.22,52479.0,161.47,161.49,161.21,161.22,52479.0
2025-05-19 14:15:00,161.22,161.24,160.96,160.99,23800.0,161.22,161.24,160.96,160.99,23800.0
2025-05-19 14:20:00,160.99,161.06,160.81,160.84,83592.0,160.99,161.06,160.81,160.84,83592.0
2025-05-19 14:25:00,160.86,161.02,160.82,160.85,59452.0,160.86,161.02,160.82,160.85,59452.0
2025-05-19 14:30:00,160.86,161.0,160.74,160.91,48064.0,160.86,161.0,160.74,160.91,48064.0
2025-05-19 14:35:00,160.9,161.13,160.9,161.1,24898.0,160.9,161.13,160.9,161.1,24898.0
2025-05-19 14:40:00,161.11,161.13,160.98,161.05,38023.0,161.11,161.13,160.98,161.05,38023.0
2025-05-19 14:45:00,161.04,161.13,160.91,160.97,40551.0,161.04,161.13,160.91,160.97,40551.0
2025-05-19 14:50:00,161.0,161.06,160.91,160.92,36390.0,161.0,161.06,160.91,160.92,36390.0
2025-05-19 14:55:00,160.92,160.97,160.8,160.88,40544.0,160.92,160.97,160.8,160.88,40544.0
2025-05-19 15:00:00,160.87,160.9,160.74,160.8,41318.0,160.87,160.9,160.74,160.8,41318.0
2025-05-19 15:05:00,160.8,160.86,160.63,160.77,75651.0,160.8,160.86,160.63,160.77,75651.0
2025-05-19 15:10:00,160.78,160.81,160.62,160.67,55117.0,160.78,160.81,160.62,160.67,55117.0
2025-05-19 15:15:00,160.64,160.64,160.44,160.45,104816.0,160.64,160.64,160.44,160.45,104816.0
2025-05-19 15:20:00,160.44,160.48,160.21,160.27,120217.0,160.44,160.48,160.21,160.27,120217.0
2025-05-19 15:25:00,160.27,160.27,160.12,160.17,71187.0,160.27,160.27,160.12,160.17,71187.0
2025-05-19 15:30:00,160.19,160.22,159.93,159.95,102969.0,160.19,160.22,159.93,159.95,102969.0
2025-05-19 15:35:00,159.94,159.96,159.69,159.77,127259.0,159.94,159.96,159.69,159.77,127259.0
2025-05-19 15:40:00,159.8,159.82,159.48,159.59,94442.0,159.8,159.82,159.48,159.59,94442.0
2025-05-19 15:45:00,159.56,159.74,159.36,159.64,120341.0,159.56,159.74,159.36,159.64,120341.0
2025-05-19 15:50:00,159.66,159.72,159.3,159.3,198383.0,159.66,159.72,159.3,159.3,198383.0
2025-05-19 15:55:00,159.31,159.69,159.16,159.65,542863.0,159.31,159.69,159.16,159.65,542863.0
2025-05-20 09:30:00,158.63,158.92,158.1,158.75,149749.0,158.63,158.92,158.1,158.75,149749.0
2025-05-20 09:35:00,158.7,158.71,158.04,158.28,61882.0,158.7,158.71,158.04,158.28,61882.0
2025-05-20 09:40:00,158.26,158.43,158.13,158.26,70169.0,158.26,158.43,158.13,158.26,70169.0
2025-05-20 09:45:00,158.26,158.36,157.55,157.56,79791.0,158.26,158.36,157.55,157.56,79791.0
2025-05-20 09:50:00,157.58,158.17,157.53,158.08,35404.0,157.58,158.17,157.53,158.08,35404.0
2025-05-20 09:55:00,158.08,158.31,157.99,158.27,78957.0,158.08,158.31,157.99,158.27,78957.0
2025-05-20 10:00:00,158.27,158.38,158.13,158.29,56227.0,158.27,158.38,158.13,158.29,56227.0
2025-05-20 10:05:00,158.29,158.4,157.92,157.95,50078.0,158.29,158.4,157.92,157.95,50078.0
2025-05-20 10:10:00,157.89,158.13,157.83,158.09,45282.0,157.89,158.13,157.83,158.09,45282.0
2025-05-20 10:15:00,158.07,158.41,158.03,158.22,83611.0,158.07,158.41,158.03,158.22,83611.0
2025-05-20 10:20:00,158.27,158.49,158.25,158.44,38592.0,158.27,158.49,158.25,158.44,38592.0
2025-05-20 10:25:00,158.41,158.7,158.37,158.58,46915.0,158.41,158.7,158.37,158.58,46915.0
2025-05-20 10:30:00,158.57,158.89,158.53,158.8,76526.0,158.57,158.89,158.53,158.8,76526.0
2025-05-20 10:35:00,158.8,159.45,158.79,159.36,80274.0,158.8,159.45,158.79,159.36,80274.0
2025-05-20 10:40:00,159.39,159.58,159.3,159.51,40370.0,159.39,159.58,159.3,159.51,40370.0
2025-05-20 10:45:00,159.53,159.56,159.41,159.44,54793.0,159.53,159.56,159.41,159.44,54793.0
2025-05-20 10:50:00,159.45,159.68,159.39,159.54,67101.0,159.45,159.68,159.39,159.54,67101.0
2025-05-20 10:55:00,159.53,159.55,159.22,159.28,49040.0,159.53,159.55,159.22,159.28,49040.0
2025-05-20 11:00:00,159.27,159.67,159.19,159.5,135105.0,159.27,159.67,159.19,159.5,135105.0
2025-05-20 11:05:00,159.5,159.73,159.49,159.57,54717.0,159.5,159.73,159.49,159.57,54717.0
2025-05-20 11:10:00,159.51,159.7,159.4,159.55,35290.0,159.51,159.7,159.4,159.55,35290.0
2025-05-20 11:15:00,159.58,159.75,159.48,159.73,25419.0,159.58,159.75,159.48,159.73,25419.0
2025-05-20 11:20:00,159.73,159.76,159.54,159.63,40866.0,159.73,159.76,159.54,159.63,40866.0
2025-05-20 11:25:00,159.63,159.9,159.61,159.87,60449.0,159.63,159.9,159.61,159.87,60449.0
2025-05-20 11:30:00,159.88,160.11,159.76,160.06,77865.0,159.88,160.11,159.76,160.06,77865.0
2025-05-20 11:35:00,160.06,160.18,159.88,159.96,66961.0,160.06,160.18,159.88,159.96,66961.0
2025-05-20 11:40:00,159.94,159.99,159.77,159.77,36087.0,159.94,159.99,159.77,159.77,36087.0
2025-05-20 11:45:00,159.77,159.88,159.69,159.84,34214.0,159.77,159.88,159.69,159.84,34214.0
2025-05-20 11:50:00,159.83,159.88,159.72,159.79,30410.0,159.83,159.88,159.72,159.79,30410.0
2025-05-20 11:55:00,159.79,159.9,159.68,159.71,26884.0,159.79,159.9,159.68,159.71,26884.0
2025-05-20 12:00:00,159.72,159.73,159.5,159.59,47339.0,159.72,159.73,159.5,159.59,47339.0
2025-05-20 12:05:00,159.56,159.59,159.46,159.51,34409.0,159.56,159.59,159.46,159.51,34409.0
2025-05-20 12:10:00,159.51,159.61,159.48,159.55,40271.0,159.51,159.61,159.48,159.55,40271.0
2025-05-20 12:15:00,159.59,159.6,159.47,159.56,31631.0,159.59,159.6,159.47,159.56,31631.0
2025-05-20 12:20:00,159.55,159.59,159.33,159.36,63035.0,159.55,159.59,159.33,159.36,63035.0
2025-05-20 12:25:00,159.36,159.56,159.3,159.46,45774.0,159.36,159.56,159.3,159.46,45774.0
2025-05-20 12:30:00,159.5,159.79,159.5,159.74,33722.0,159.5,159.79,159.5,159.74,33722.0
2025-05-20 12:35:00,159.74,159.83,159.66,159.74,21277.0,159.74,159.83,159.66,159.74,21277.0
2025-05-20 12:40:00,159.75,159.87,159.7,159.85,21671.0,159.75,159.87,159.7,159.85,21671.0
2025-05-20 12:45:00,159.88,159.91,159.71,159.71,18984.0,159.88,159.91,159.71,159.71,18984.0
2025-05-20 12:50:00,159.72,159.82,159.69,159.79,14072.0,159.72,159.82,159.69,159.79,14072.0
2025-05-20 12:55:00,159.81,159.99,159.81,159.91,23473.0,159.81,159.99,159.81,159.91,23473.0
2025-05-20 13:00:00,159.89,160.0,159.88,159.97,23053.0,159.89,160.0,159.88,159.97,23053.0
2025-05-20 13:05:00,159.97,160.32,159.97,160.28,151597.0,159.97,160.32,159.97,160.28,151597.0
2025-05-20 13:10:00,160.29,160.34,160.16,160.3,60439.0,160.29,160.34,160.16,160.3,60439.0
2025-05-20 13:15:00,160.3,160.31,160.13,160.15,51391.0,160.3,160.31,160.13,160.15,51391.0
2025-05-20 13:20:00,160.15,160.15,160.0,160.06,27152.0,160.15,160.15,160.0,160.06,27152.0
2025-05-20 13:25:00,160.08,160.36,160.07,160.22,50787.0,160.08,160.36,160.07,160.22,50787.0
2025-05-20 13:30:00,160.25,160.3,160.0,160.12,40619.0,160.25,160.3,160.0,160.12,40619.0
2025-05-20 13:35:00,160.1,160.22,160.04,160.1,73688.0,160.1,160.22,160.04,160.1,73688.0
2025-05-20 13:40:00,160.09,160.1,159.95,160.05,92344.0,160.09,160.1,159.95,160.05,92344.0
2025-05-20 13:45:00,160.03,160.13,159.97,160.0,56384.0,160.03,160.13,159.97,160.0,56384.0
2025-05-20 13:50:00,159.97,160.04,159.82,159.85,52222.0,159.97,160.04,159.82,159.85,52222.0
2025-05-20 13:55:00,159.84,159.98,159.84,159.98,43378.0,159.84,159.98,159.84,159.98,43378.0
2025-05-20 14:00:00,159.95,160.11,159.92,160.05,46161.0,159.95,160.11,159.92,160.05,46161.0
2025-05-20 14:05:00,160.03,160.09,159.97,159.99,27889.0,160.03,160.09,159.97,159.99,27889.0
2025-05-20 14:10:00,159.99,160.08,159.89,159.9,25231.0,159.99,160.08,159.89,159.9,25231.0
2025-05-20 14:15:00,159.9,159.91,159.6,159.7,40712.0,159.9,159.91,159.6,159.7,40712.0
2025-05-20 14:20:00,159.71,159.72,159.3,159.45,35395.0,159.71,159.72,159.3,159.45,35395.0
2025-05-20 14:25:00,159.41,159.53,159.1,159.18,35546.0,159.41,159.53,159.1,159.18,35546.0
2025-05-20 14:30:00,159.19,159.33,159.17,159.29,102437.0,159.19,159.33,159.17,159.29,102437.0
2025-05-20 14:35:00,159.31,159.55,159.29,159.5,55063.0,159.31,159.55,159.29,159.5,55063.0
2025-05-20 14:40:00,159.48,159.55,159.37,159.5,38921.0,159.48,159.55,159.37,159.5,38921.0
2025-05-20 14:45:00,159.47,159.51,159.36,159.43,31750.0,159.47,159.51,159.36,159.43,31750.0
2025-05-20 14:50:00,159.43,159.6,159.42,159.47,36213.0,159.43,159.6,159.42,159.47,36213.0
2025-05-20 14:55:00,159.48,159.6,159.46,159.57,29650.0,159.48,159.6,159.46,159.57,29650.0
2025-05-20 15:00:00,159.57,159.57,159.22,159.33,57046.0,159.57,159.57,159.22,159.33,57046.0
2025-05-20 15:05:00,159.33,159.57,159.23,159.52,70676.0,159.33,159.57,159.23,159.52,70676.0
2025-05-20 15:10:00,159.53,159.66,159.47,159.53,70377.0,159.53,159.66,159.47,159.53,70377.0
2025-05-20 15:15:00,159.52,159.72,159.48,159.68,49916.0,159.52,159.72,159.48,159.68,49916.0
2025-05-20 15:20:00,159.68,159.8,159.65,159.78,46378.0,159.68,159.8,159.65,159.78,46378.0
2025-05-20 15:25:00,159.78,159.87,159.74,159.78,47165.0,159.78,159.87,159.74,159.78,47165.0
2025-05-20 15:30:00,159.78,160.11,159.77,160.03,72523.0,159.78,160.11,159.77,160.03,72523.0
2025-05-20 15:35:00,160.04,160.11,159.96,160.04,47067.0,160.04,160.11,159.96,160.04,47067.0
2025-05-20 15:40:00,160.05,160.09,159.93,159.96,48973.0,160.05,160.09,159.93,159.96,48973.0
2025-05-20 15:45:00,159.97,160.09,159.86,159.91,68933.0,159.97,160.09,159.86,159.91,68933.0
2025-05-20 15:50:00,159.88,160.28,159.85,160.21,148206.0,159.88,160.28,159.85,160.21,148206.0
2025-05-20 15:55:00,160.2,160.35,160.04,160.33,395560.0,160.2,160.35,160.04,160.33,395560.0
2025-05-21 09:30:00,158.35,159.14,158.35,158.77,101108.0,158.35,159.14,158.35,158.77,101108.0
2025-05-21 09:35:00,158.77,158.91,158.58,158.86,20686.0,158.77,158.91,158.58,158.86,20686.0
2025-05-21 09:40:00,158.91,159.33,158.69,159.26,30694.0,158.91,159.33,158.69,159.26,30694.0
2025-05-21 09:45:00,159.31,159.48,159.17,159.37,24988.0,159.31,159.48,159.17,159.37,24988.0
2025-05-21 09:50:00,159.41,159.41,159.03,159.11,90099.0,159.41,159.41,159.03,159.11,90099.0
2025-05-21 09:55:00,159.14,159.32,159.09,159.16,50628.0,159.14,159.32,159.09,159.16,50628.0
2025-05-21 10:00:00,159.17,159.5,159.13,159.3,99850.0,159.17,159.5,159.13,159.3,99850.0
2025-05-21 10:05:00,159.36,159.41,159.17,159.39,55842.0,159.36,159.41,159.17,159.39,55842.0
2025-05-21 10:10:00,159.38,159.5,159.16,159.35,77943.0,159.38,159.5,159.16,159.35,77943.0
2025-05-21 10:15:00,159.46,159.53,159.36,159.44,38458.0,159.46,159.53,159.36,159.44,38458.0
2025-05-21 10:20:00,159.47,159.59,159.38,159.42,33476.0,159.47,159.59,159.38,159.42,33476.0
2025-05-21 10:25:00,159.46,159.47,159.26,159.3,22996.0,159.46,159.47,159.26,159.3,22996.0
2025-05-21 10:30:00,159.34,159.34,159.07,159.22,20969.0,159.34,159.34,159.07,159.22,20969.0
2025-05-21 10:35:00,159.2,159.37,159.1,159.28,38390.0,159.2,159.37,159.1,159.28,38390.0
2025-05-21 10:40:00,159.3,159.42,159.24,159.27,89069.0,159.3,159.42,159.24,159.27,89069.0
2025-05-21 10:45:00,159.29,159.32,159.14,159.3,53325.0,159.29,159.32,159.14,159.3,53325.0
2025-05-21 10:50:00,159.28,159.4,159.24,159.28,38571.0,159.28,159.4,159.24,159.28,38571.0
2025-05-21 10:55:00,159.29,159.72,159.29,159.69,20261.0,159.29,159.72,159.29,159.69,20261.0
2025-05-21 11:00:00,159.71,159.84,159.52,159.74,18024.0,159.71,159.84,159.52,159.74,18024.0
2025-05-21 11:05:00,159.77,160.1,159.73,160.04,26195.0,159.77,160.1,159.73,160.04,26195.0
2025-05-21 11:10:00,160.05,160.17,159.92,160.16,19427.0,160.05,160.17,159.92,160.16,19427.0
2025-05-21 11:15:00,160.2,160.41,160.11,160.35,31019.0,160.2,160.41,160.11,160.35,31019.0
2025-05-21 11:20:00,160.35,160.53,160.21,160.5,32629.0,160.35,160.53,160.21,160.5,32629.0
2025-05-21 11:25:00,160.47,160.71,160.44,160.5,53279.0,160.47,160.71,160.44,160.5,53279.0
2025-05-21 11:30:00,160.52,160.6,160.2,160.33,62739.0,160.52,160.6,160.2,160.33,62739.0
2025-05-21 11:35:00,160.32,160.32,160.03,160.14,37469.0,160.32,160.32,160.03,160.14,37469.0
2025-05-21 11:40:00,160.15,160.27,160.12,160.21,39276.0,160.15,160.27,160.12,160.21,39276.0
2025-05-21 11:45:00,160.25,160.25,159.97,160.02,19495.0,160.25,160.25,159.97,160.02,19495.0
2025-05-21 11:50:00,160.0,160.45,159.94,160.33,36969.0,160.0,160.45,159.94,160.33,36969.0
2025-05-21 11:55:00,160.36,160.46,160.26,160.38,16205.0,160.36,160.46,160.26,160.38,16205.0
2025-05-21 12:00:00,160.36,160.52,160.35,160.46,16418.0,160.36,160.52,160.35,160.46,16418.0
2025-05-21 12:05:00,160.44,160.57,160.39,160.52,12944.0,160.44,160.57,160.39,160.52,12944.0
2025-05-21 12:10:00,160.54,160.55,160.33,160.49,19610.0,160.54,160.55,160.33,160.49,19610.0
2025-05-21 12:15:00,160.47,160.53,160.37,160.45,14171.0,160.47,160.53,160.37,160.45,14171.0
2025-05-21 12:20:00,160.43,160.45,160.2,160.33,14700.0,160.43,160.45,160.2,160.33,14700.0
2025-05-21 12:25:00,160.31,160.46,160.31,160.38,14498.0,160.31,160.46,160.31,160.38,14498.0
2025-05-21 12:30:00,160.38,160.52,160.36,160.45,18241.0,160.38,160.52,160.36,160.45,18241.0
2025-05-21 12:35:00,160.45,160.65,160.43,160.55,33559.0,160.45,160.65,160.43,160.55,33559.0
2025-05-21 12:40:00,160.56,160.7,160.49,160.64,10889.0,160.56,160.7,160.49,160.64,10889.0
2025-05-21 12:45:00,160.66,160.9,160.61,160.87,20393.0,160.66,160.9,160.61,160.87,20393.0
2025-05-21 12:50:00,160.86,160.89,160.73,160.73,35819.0,160.86,160.89,160.73,160.73,35819.0
2025-05-21 12:55:00,160.78,160.79,160.43,160.43,29499.0,160.78,160.79,160.43,160.43,29499.0
2025-05-21 13:00:00,160.47,160.5,160.21,160.44,33513.0,160.47,160.5,160.21,160.44,33513.0
2025-05-21 13:05:00,160.48,160.48,160.05,160.13,32376.0,160.48,160.48,160.05,160.13,32376.0
2025-05-21 13:10:00,160.12,160.12,159.95,159.99,19508.0,160.12,160.12,159.95,159.99,19508.0
2025-05-21 13:15:00,159.97,159.97,159.07,159.27,23920.0,159.97,159.97,159.07,159.27,23920.0
2025-05-21 13:20:00,159.22,159.22,158.48,158.59,43405.0,159.22,159.22,158.48,158.59,43405.0
2025-05-21 13:25:00,158.59,158.65,157.95,158.02,42226.0,158.59,158.65,157.95,158.02,42226.0
2025-05-21 13:30:00,157.96,158.56,157.74,158.41,52315.0,157.96,158.56,157.74,158.41,52315.0
2025-05-21 13:35:00,158.41,158.87,158.2,158.82,39545.0,158.41,158.87,158.2,158.82,39545.0
2025-05-21 13:40:00,158.79,158.9,158.24,158.53,44407.0,158.79,158.9,158.24,158.53,44407.0
2025-05-21 13:45:00,158.49,158.81,158.41,158.63,22893.0,158.49,158.81,158.41,158.63,22893.0
2025-05-21 13:50:00,158.64,158.84,158.33,158.36,30663.0,158.64,158.84,158.33,158.36,30663.0
2025-05-21 13:55:00,158.32,158.39,158.13,158.34,18583.0,158.32,158.39,158.13,158.34,18583.0
2025-05-21 14:00:00,158.39,158.45,158.0,158.03,38235.0,158.39,158.45,158.0,158.03,38235.0
2025-05-21 14:05:00,158.01,158.36,157.91,158.25,45579.0,158.01,158.36,157.91,158.25,45579.0
2025-05-21 14:10:00,158.25,158.35,157.78,157.96,38212.0,158.25,158.35,157.78,157.96,38212.0
2025-05-21 14:15:00,157.93,158.09,157.89,158.03,53618.0,157.93,158.09,157.89,158.03,53618.0
2025-05-21 14:20:00,157.98,158.0,157.68,157.78,44414.0,157.98,158.0,157.68,157.78,44414.0
2025-05-21 14:25:00,157.78,157.98,157.72,157.92,30938.0,157.78,157.98,157.72,157.92,30938.0
2025-05-21 14:30:00,157.94,158.07,157.84,157.97,51276.0,157.94,158.07,157.84,157.97,51276.0
2025-05-21 14:35:00,157.98,158.1,157.84,157.94,44121.0,157.98,158.1,157.84,157.94,44121.0
2025-05-21 14:40:00,157.94,158.02,157.88,157.92,46594.0,157.94,158.02,157.88,157.92,46594.0
2025-05-21 14:45:00,157.92,157.99,157.58,157.66,50182.0,157.92,157.99,157.58,157.66,50182.0
2025-05-21 14:50:00,157.66,157.81,157.55,157.64,33031.0,157.66,157.81,157.55,157.64,33031.0
2025-05-21 14:55:00,157.65,157.7,157.45,157.5,42466.0,157.65,157.7,157.45,157.5,42466.0
2025-05-21 15:00:00,157.55,157.72,157.41,157.42,24388.0,157.55,157.72,157.41,157.42,24388.0
2025-05-21 15:05:00,157.42,157.52,156.83,156.89,49683.0,157.42,157.52,156.83,156.89,49683.0
2025-05-21 15:10:00,156.92,157.17,156.72,157.12,39912.0,156.92,157.17,156.72,157.12,39912.0
2025-05-21 15:15:00,157.11,157.17,156.83,156.89,50765.0,157.11,157.17,156.83,156.89,50765.0
2025-05-21 15:20:00,156.89,156.96,156.61,156.71,36739.0,156.89,156.96,156.61,156.71,36739.0
2025-05-21 15:25:00,156.65,156.77,156.45,156.72,38557.0,156.65,156.77,156.45,156.72,38557.0
2025-05-21 15:30:00,156.72,157.12,156.69,157.06,43890.0,156.72,157.12,156.69,157.06,43890.0
2025-05-21 15:35:00,157.08,157.34,157.0,157.34,57138.0,157.08,157.34,157.0,157.34,57138.0
2025-05-21 15:40:00,157.35,157.45,157.21,157.42,38048.0,157.35,157.45,157.21,157.42,38048.0
2025-05-21 15:45:00,157.38,157.5,157.19,157.24,58051.0,157.38,157.5,157.19,157.24,58051.0
2025-05-21 15:50:00,157.27,157.55,157.16,157.22,88217.0,157.27,157.55,157.16,157.22,88217.0
2025-05-21 15:55:00,157.22,157.37,157.09,157.14,265468.0,157.22,157.37,157.09,157.14,265468.0
2025-05-22 09:30:00,156.97,157.8,156.82,156.82,149252.0,156.97,157.8,156.82,156.82,149252.0
2025-05-22 09:35:00,156.82,157.36,156.82,157.15,32964.0,156.82,157.36,156.82,157.15,32964.0
2025-05-22 09:40:00,157.2,157.42,157.08,157.29,77092.0,157.2,157.42,157.08,157.29,77092.0
2025-05-22 09:45:00,157.37,157.57,157.16,157.39,72506.0,157.37,157.57,157.16,157.39,72506.0
2025-05-22 09:50:00,157.35,157.91,157.28,157.72,73591.0,157.35,157.91,157.28,157.72,73591.0
2025-05-22 09:55:00,157.68,158.09,157.63,158.01,64918.0,157.68,158.09,157.63,158.01,64918.0
2025-05-22 10:00:00,158.02,158.87,157.94,158.7,128343.0,158.02,158.87,157.94,158.7,128343.0
2025-05-22 10:05:00,158.71,158.78,158.46,158.69,76595.0,158.71,158.78,158.46,158.69,76595.0
2025-05-22 10:10:00,158.69,158.75,158.22,158.44,69096.0,158.69,158.75,158.22,158.44,69096.0
2025-05-22 10:15:00,158.43,158.75,158.38,158.62,48561.0,158.43,158.75,158.38,158.62,48561.0
2025-05-22 10:20:00,158.6,158.68,158.27,158.43,45939.0,158.6,158.68,158.27,158.43,45939.0
2025-05-22 10:25:00,158.39,158.73,158.32,158.57,51962.0,158.39,158.73,158.32,158.57,51962.0
2025-05-22 10:30:00,158.58,158.72,158.44,158.59,44401.0,158.58,158.72,158.44,158.59,44401.0
2025-05-22 10:35:00,158.58,158.64,158.34,158.44,32298.0,158.58,158.64,158.34,158.44,32298.0
2025-05-22 10:40:00,158.44,158.85,158.39,158.49,131456.0,158.44,158.85,158.39,158.49,131456.0
2025-05-22 10:45:00,158.49,158.83,158.48,158.61,42397.0,158.49,158.83,158.48,158.61,42397.0
2025-05-22 10:50:00,158.69,158.69,158.42,158.44,66920.0,158.69,158.69,158.42,158.44,66920.0
2025-05-22 10:55:00,158.35,158.7,158.05,158.66,33186.0,158.35,158.7,158.05,158.66,33186.0
2025-05-22 11:00:00,158.69,158.86,158.59,158.72,44105.0,158.69,158.86,158.59,158.72,44105.0
2025-05-22 11:05:00,158.74,158.92,158.66,158.72,60015.0,158.74,158.92,158.66,158.72,60015.0
2025-05-22 11:10:00,158.68,158.85,158.68,158.75,31834.0,158.68,158.85,158.68,158.75,31834.0
2025-05-22 11:15:00,158.73,158.8,158.5,158.69,17451.0,158.73,158.8,158.5,158.69,17451.0
2025-05-22 11:20:00,158.79,159.15,158.73,159.08,85350.0,158.79,159.15,158.73,159.08,85350.0
2025-05-22 11:25:00,159.08,159.19,158.75,158.77,46788.0,159.08,159.19,158.75,158.77,46788.0
2025-05-22 11:30:00,158.76,159.02,158.67,158.91,45052.0,158.76,159.02,158.67,158.91,45052.0
2025-05-22 11:35:00,158.92,159.0,158.81,158.91,13119.0,158.92,159.0,158.81,158.91,13119.0
2025-05-22 11:40:00,158.86,158.95,158.74,158.88,15826.0,158.86,158.95,158.74,158.88,15826.0
2025-05-22 11:45:00,158.89,158.99,158.83,158.84,26463.0,158.89,158.99,158.83,158.84,26463.0
2025-05-22 11:50:00,158.83,158.96,158.73,158.9,55828.0,158.83,158.96,158.73,158.9,55828.0
2025-05-22 11:55:00,158.89,159.1,158.89,159.0,31237.0,158.89,159.1,158.89,159.0,31237.0
2025-05-22 12:00:00,159.08,159.16,158.9,159.03,21037.0,159.08,159.16,158.9,159.03,21037.0
2025-05-22 12:05:00,159.04,159.12,158.84,158.91,35397.0,159.04,159.12,158.84,158.91,35397.0
2025-05-22 12:10:00,158.9,159.04,158.89,159.0,18409.0,158.9,159.04,158.89,159.0,18409.0
2025-05-22 12:15:00,158.99,159.1,158.93,158.93,55401.0,158.99,159.1,158.93,158.93,55401.0
2025-05-22 12:20:00,158.93,158.99,158.75,158.8,40912.0,158.93,158.99,158.75,158.8,40912.0
2025-05-22 12:25:00,158.77,158.8,158.64,158.66,10624.0,158.77,158.8,158.64,158.66,10624.0
2025-05-22 12:30:00,158.69,158.72,158.42,158.49,18241.0,158.69,158.72,158.42,158.49,18241.0
2025-05-22 12:35:00,158.52,158.6,158.42,158.53,29246.0,158.52,158.6,158.42,158.53,29246.0
2025-05-22 12:40:00,158.51,158.64,158.48,158.5,47035.0,158.51,158.64,158.48,158.5,47035.0
2025-05-22 12:45:00,158.5,158.5,158.27,158.44,28950.0,158.5,158.5,158.27,158.44,28950.0
2025-05-22 12:50:00,158.48,158.5,158.27,158.46,53515.0,158.48,158.5,158.27,158.46,53515.0
2025-05-22 12:55:00,158.46,158.49,158.27,158.33,15225.0,158.46,158.49,158.27,158.33,15225.0
2025-05-22 13:00:00,158.32,158.48,158.32,158.4,34343.0,158.32,158.48,158.32,158.4,34343.0
2025-05-22 13:05:00,158.43,158.53,158.33,158.38,21686.0,158.43,158.53,158.33,158.38,21686.0
2025-05-22 13:10:00,158.38,158.39,158.26,158.36,64854.0,158.38,158.39,158.26,158.36,64854.0
2025-05-22 13:15:00,158.33,158.69,158.29,158.66,79004.0,158.33,158.69,158.29,158.66,79004.0
2025-05-22 13:20:00,158.66,158.95,158.65,158.84,17390.0,158.66,158.95,158.65,158.84,17390.0
2025-05-22 13:25:00,158.85,158.92,158.71,158.76,30736.0,158.85,158.92,158.71,158.76,30736.0
2025-05-22 13:30:00,158.78,158.83,158.63,158.81,31155.0,158.78,158.83,158.63,158.81,31155.0
2025-05-22 13:35:00,158.83,158.84,158.68,158.79,26118.0,158.83,158.84,158.68,158.79,26118.0
2025-05-22 13:40:00,158.81,158.93,158.78,158.89,21203.0,158.81,158.93,158.78,158.89,21203.0
2025-05-22 13:45:00,158.91,158.96,158.7,158.83,37695.0,158.91,158.96,158.7,158.83,37695.0
2025-05-22 13:50:00,158.83,158.93,158.7,158.8,37105.0,158.83,158.93,158.7,158.8,37105.0
2025-05-22 13:55:00,158.8,159.08,158.77,158.89,32555.0,158.8,159.08,158.77,158.89,32555.0
2025-05-22 14:00:00,158.87,159.05,158.82,158.93,31560.0,158.87,159.05,158.82,158.93,31560.0
2025-05-22 14:05:00,158.94,159.0,158.85,158.95,32291.0,158.94,159.0,158.85,158.95,32291.0
2025-05-22 14:10:00,158.96,159.03,158.8,159.0,51317.0,158.96,159.03,158.8,159.0,51317.0
2025-05-22 14:15:00,158.99,159.0,158.87,158.96,33451.0,158.99,159.0,158.87,158.96,33451.0
2025-05-22 14:20:00,158.99,159.07,158.84,159.04,34385.0,158.99,159.07,158.84,159.04,34385.0
2025-05-22 14:25:00,159.02,159.07,158.76,158.86,95210.0,159.02,159.07,158.76,158.86,95210.0
2025-05-22 14:30:00,158.84,158.93,158.77,158.87,48639.0,158.84,158.93,158.77,158.87,48639.0
2025-05-22 14:35:00,158.87,159.04,158.7,158.75,28333.0,158.87,159.04,158.7,158.75,28333.0
2025-05-22 14:40:00,158.76,158.78,158.6,158.6,33178.0,158.76,158.78,158.6,158.6,33178.0
2025-05-22 14:45:00,158.64,158.8,158.63,158.65,31691.0,158.64,158.8,158.63,158.65,31691.0
2025-05-22 14:50:00,158.59,158.81,158.59,158.77,34751.0,158.59,158.81,158.59,158.77,34751.0
2025-05-22 14:55:00,158.75,158.89,158.74,158.78,35093.0,158.75,158.89,158.74,158.78,35093.0
2025-05-22 15:00:00,158.77,158.98,158.74,158.97,42242.0,158.77,158.98,158.74,158.97,42242.0
2025-05-22 15:05:00,158.93,159.03,158.82,158.82,37892.0,158.93,159.03,158.82,158.82,37892.0
2025-05-22 15:10:00,158.84,158.97,158.76,158.97,42096.0,158.84,158.97,158.76,158.97,42096.0
2025-05-22 15:15:00,158.92,158.97,158.79,158.83,45148.0,158.92,158.97,158.79,158.83,45148.0
2025-05-22 15:20:00,158.86,158.94,158.59,158.64,56809.0,158.86,158.94,158.59,158.64,56809.0
2025-05-22 15:25:00,158.65,158.86,158.62,158.81,60941.0,158.65,158.86,158.62,158.81,60941.0
2025-05-22 15:30:00,158.81,158.9,158.54,158.66,52859.0,158.81,158.9,158.54,158.66,52859.0
2025-05-22 15:35:00,158.68,158.68,158.33,158.42,64745.0,158.68,158.68,158.33,158.42,64745.0
2025-05-22 15:40:00,158.41,158.47,158.28,158.3,55604.0,158.41,158.47,158.28,158.3,55604.0
2025-05-22 15:45:00,158.3,158.39,158.02,158.29,88088.0,158.3,158.39,158.02,158.29,88088.0
2025-05-22 15:50:00,158.33,158.49,157.82,157.83,170813.0,158.33,158.49,157.82,157.83,170813.0
2025-05-22 15:55:00,157.87,157.94,157.17,157.39,469759.0,157.87,157.94,157.17,157.39,469759.0
2025-05-23 09:30:00,154.99,155.68,154.25,155.49,168764.0,154.99,155.68,154.25,155.49,168764.0
2025-05-23 09:35:00,155.5,155.93,155.42,155.7,39106.0,155.5,155.93,155.42,155.7,39106.0
2025-05-23 09:40:00,155.69,155.8,155.41,155.7,37668.0,155.69,155.8,155.41,155.7,37668.0
2025-05-23 09:45:00,155.76,155.79,155.36,155.69,64057.0,155.76,155.79,155.36,155.69,64057.0
2025-05-23 09:50:00,155.64,155.84,155.43,155.66,36385.0,155.64,155.84,155.43,155.66,36385.0
2025-05-23 09:55:00,155.62,155.87,155.55,155.7,22206.0,155.62,155.87,155.55,155.7,22206.0
2025-05-23 10:00:00,155.65,155.9,155.34,155.83,40213.0,155.65,155.9,155.34,155.83,40213.0
2025-05-23 10:05:00,155.77,155.88,155.64,155.69,34452.0,155.77,155.88,155.64,155.69,34452.0
2025-05-23 10:10:00,155.71,155.98,155.42,155.78,58409.0,155.71,155.98,155.42,155.78,58409.0
2025-05-23 10:15:00,155.78,155.92,155.49,155.49,51317.0,155.78,155.92,155.49,155.49,51317.0
2025-05-23 10:20:00,155.55,156.13,155.4,156.13,27136.0,155.55,156.13,155.4,156.13,27136.0
2025-05-23 10:25:00,156.08,156.16,155.77,155.86,29082.0,156.08,156.16,155.77,155.86,29082.0
2025-05-23 10:30:00,155.86,156.04,155.74,156.01,27102.0,155.86,156.04,155.74,156.01,27102.0
2025-05-23 10:35:00,156.02,156.17,155.93,156.08,47807.0,156.02,156.17,155.93,156.08,47807.0
2025-05-23 10:40:00,155.98,156.11,155.9,156.05,40557.0,155.98,156.11,155.9,156.05,40557.0
2025-05-23 10:45:00,156.05,156.14,155.86,155.87,68788.0,156.05,156.14,155.86,155.87,68788.0
2025-05-23 10:50:00,155.89,155.9,155.21,155.27,40216.0,155.89,155.9,155.21,155.27,40216.0
2025-05-23 10:55:00,155.24,155.27,155.01,155.19,61059.0,155.24,155.27,155.01,155.19,61059.0
2025-05-23 11:00:00,155.21,155.49,155.09,155.37,80787.0,155.21,155.49,155.09,155.37,80787.0
2025-05-23 11:05:00,155.36,155.36,155.02,155.2,50579.0,155.36,155.36,155.02,155.2,50579.0
2025-05-23 11:10:00,155.2,155.32,154.92,154.96,42078.0,155.2,155.32,154.92,154.96,42078.0
2025-05-23 11:15:00,154.96,155.23,154.79,155.16,56411.0,154.96,155.23,154.79,155.16,56411.0
2025-05-23 11:20:00,155.17,155.46,155.11,155.46,31381.0,155.17,155.46,155.11,155.46,31381.0
2025-05-23 11:25:00,155.46,155.61,155.39,155.6,48180.0,155.46,155.61,155.39,155.6,48180.0
2025-05-23 11:30:00,155.59,155.77,155.53,155.76,28338.0,155.59,155.77,155.53,155.76,28338.0
2025-05-23 11:35:00,155.74,155.93,155.59,155.66,32469.0,155.74,155.93,155.59,155.66,32469.0
2025-05-23 11:40:00,155.67,155.73,155.55,155.68,30828.0,155.67,155.73,155.55,155.68,30828.0
2025-05-23 11:45:00,155.68,155.71,155.53,155.62,25749.0,155.68,155.71,155.53,155.62,25749.0
2025-05-23 11:50:00,155.62,155.65,155.22,155.32,29421.0,155.62,155.65,155.22,155.32,29421.0
2025-05-23 11:55:00,155.26,155.39,155.15,155.19,36497.0,155.26,155.39,155.15,155.19,36497.0
2025-05-23 12:00:00,155.19,155.63,155.19,155.33,35608.0,155.19,155.63,155.19,155.33,35608.0
2025-05-23 12:05:00,155.27,155.52,155.23,155.43,30118.0,155.27,155.52,155.23,155.43,30118.0
2025-05-23 12:10:00,155.47,155.64,155.4,155.5,20853.0,155.47,155.64,155.4,155.5,20853.0
2025-05-23 12:15:00,155.55,155.57,155.42,155.47,17698.0,155.55,155.57,155.42,155.47,17698.0
2025-05-23 12:20:00,155.49,155.78,155.44,155.75,13378.0,155.49,155.78,155.44,155.75,13378.0
2025-05-23 12:25:00,155.75,155.82,155.68,155.68,19094.0,155.75,155.82,155.68,155.68,19094.0
2025-05-23 12:30:00,155.65,155.67,155.42,155.52,21177.0,155.65,155.67,155.42,155.52,21177.0
2025-05-23 12:35:00,155.55,155.95,155.51,155.91,27587.0,155.55,155.95,155.51,155.91,27587.0
2025-05-23 12:40:00,155.91,155.93,155.8,155.85,19582.0,155.91,155.93,155.8,155.85,19582.0
2025-05-23 12:45:00,155.84,155.96,155.78,155.92,37705.0,155.84,155.96,155.78,155.92,37705.0
2025-05-23 12:50:00,155.95,156.01,155.83,155.98,21276.0,155.95,156.01,155.83,155.98,21276.0
2025-05-23 12:55:00,156.0,156.02,155.78,155.87,14937.0,156.0,156.02,155.78,155.87,14937.0
2025-05-23 13:00:00,155.85,156.02,155.83,156.02,18932.0,155.85,156.02,155.83,156.02,18932.0
2025-05-23 13:05:00,156.01,156.26,155.97,156.25,20966.0,156.01,156.26,155.97,156.25,20966.0
2025-05-23 13:10:00,156.22,156.36,156.13,156.34,39630.0,156.22,156.36,156.13,156.34,39630.0
2025-05-23 13:15:00,156.29,156.55,156.28,156.55,20242.0,156.29,156.55,156.28,156.55,20242.0
2025-05-23 13:20:00,156.53,156.67,156.44,156.64,17122.0,156.53,156.67,156.44,156.64,17122.0
2025-05-23 13:25:00,156.63,156.76,156.49,156.74,28388.0,156.63,156.76,156.49,156.74,28388.0
2025-05-23 13:30:00,156.74,156.74,156.52,156.56,26292.0,156.74,156.74,156.52,156.56,26292.0
2025-05-23 13:35:00,156.56,156.72,156.51,156.62,36547.0,156.56,156.72,156.51,156.62,36547.0
2025-05-23 13:40:00,156.6,156.6,156.41,156.47,24310.0,156.6,156.6,156.41,156.47,24310.0
2025-05-23 13:45:00,156.45,156.63,156.41,156.61,15230.0,156.45,156.63,156.41,156.61,15230.0
2025-05-23 13:50:00,156.62,156.72,156.56,156.6,21406.0,156.62,156.72,156.56,156.6,21406.0
2025-05-23 13:55:00,156.6,156.63,156.38,156.45,15179.0,156.6,156.63,156.38,156.45,15179.0
2025-05-23 14:00:00,156.45,157.04,156.42,156.94,95314.0,156.45,157.04,156.42,156.94,95314.0
2025-05-23 14:05:00,156.93,157.38,156.92,157.24,103533.0,156.93,157.38,156.92,157.24,103533.0
2025-05-23 14:10:00,157.24,157.31,156.97,156.97,39356.0,157.24,157.31,156.97,156.97,39356.0
2025-05-23 14:15:00,156.97,157.16,156.76,156.8,29029.0,156.97,157.16,156.76,156.8,29029.0
2025-05-23 14:20:00,156.78,156.8,156.36,156.61,43006.0,156.78,156.8,156.36,156.61,43006.0
2025-05-23 14:25:00,156.61,156.75,156.43,156.49,28189.0,156.61,156.75,156.43,156.49,28189.0
2025-05-23 14:30:00,156.49,156.78,156.49,156.74,22066.0,156.49,156.78,156.49,156.74,22066.0
2025-05-23 14:35:00,156.76,156.9,156.74,156.8,22797.0,156.76,156.9,156.74,156.8,22797.0
2025-05-23 14:40:00,156.8,156.87,156.57,156.63,22022.0,156.8,156.87,156.57,156.63,22022.0
2025-05-23 14:45:00,156.6,156.72,156.48,156.72,40160.0,156.6,156.72,156.48,156.72,40160.0
2025-05-23 14:50:00,156.72,156.98,156.71,156.97,23672.0,156.72,156.98,156.71,156.97,23672.0
2025-05-23 14:55:00,156.97,157.05,156.88,156.94,29115.0,156.97,157.05,156.88,156.94,29115.0
2025-05-23 15:00:00,156.92,156.92,156.69,156.72,32286.0,156.92,156.92,156.69,156.72,32286.0
2025-05-23 15:05:00,156.72,156.92,156.57,156.9,26903.0,156.72,156.92,156.57,156.9,26903.0
2025-05-23 15:10:00,156.9,157.05,156.83,157.01,28528.0,156.9,157.05,156.83,157.01,28528.0
2025-05-23 15:15:00,157.01,157.01,156.76,156.78,44557.0,157.01,157.01,156.76,156.78,44557.0
2025-05-23 15:20:00,156.78,156.89,156.63,156.71,40304.0,156.78,156.89,156.63,156.71,40304.0
2025-05-23 15:25:00,156.73,156.76,156.51,156.69,36999.0,156.73,156.76,156.51,156.69,36999.0
2025-05-23 15:30:00,156.69,156.81,156.47,156.68,72419.0,156.69,156.81,156.47,156.68,72419.0
2025-05-23 15:35:00,156.71,156.84,156.59,156.84,60616.0,156.71,156.84,156.59,156.84,60616.0
2025-05-23 15:40:00,156.84,156.96,156.68,156.73,37880.0,156.84,156.96,156.68,156.73,37880.0
2025-05-23 15:45:00,156.71,156.78,156.45,156.52,82783.0,156.71,156.78,156.45,156.52,82783.0
2025-05-23 15:50:00,156.56,156.73,156.08,156.18,115975.0,156.56,156.73,156.08,156.18,115975.0
2025-05-23 15:55:00,156.18,156.3,155.92,156.0,405838.0,156.18,156.3,155.92,156.0,405838.0
2025-05-27 09:30:00,159.32,159.5,158.92,159.36,171409.0,159.32,159.5,158.92,159.36,171409.0
2025-05-27 09:35:00,159.37,159.85,159.03,159.8,49512.0,159.37,159.85,159.03,159.8,49512.0
2025-05-27 09:40:00,159.79,160.12,159.66,159.81,68607.0,159.79,160.12,159.66,159.81,68607.0
2025-05-27 09:45:00,159.81,160.46,159.76,160.39,150164.0,159.81,160.46,159.76,160.39,150164.0
2025-05-27 09:50:00,160.39,160.6,160.08,160.24,76298.0,160.39,160.6,160.08,160.24,76298.0
2025-05-27 09:55:00,160.25,160.67,160.25,160.58,64046.0,160.25,160.67,160.25,160.58,64046.0
2025-05-27 10:00:00,160.53,161.2,160.52,161.09,143664.0,160.53,161.2,160.52,161.09,143664.0
2025-05-27 10:05:00,161.09,161.24,160.75,161.09,78485.0,161.09,161.24,160.75,161.09,78485.0
2025-05-27 10:10:00,161.08,161.35,160.93,161.3,71219.0,161.08,161.35,160.93,161.3,71219.0
2025-05-27 10:15:00,161.32,161.52,161.28,161.5,80163.0,161.32,161.52,161.28,161.5,80163.0
2025-05-27 10:20:00,161.51,161.83,161.44,161.83,102084.0,161.51,161.83,161.44,161.83,102084.0
2025-05-27 10:25:00,161.81,162.23,161.78,162.0,121411.0,161.81,162.23,161.78,162.0,121411.0
2025-05-27 10:30:00,162.02,162.28,161.84,161.91,118370.0,162.02,162.28,161.84,161.91,118370.0
2025-05-27 10:35:00,161.94,161.97,161.51,161.51,61230.0,161.94,161.97,161.51,161.51,61230.0
2025-05-27 10:40:00,161.54,161.64,161.27,161.31,101867.0,161.54,161.64,161.27,161.31,101867.0
2025-05-27 10:45:00,161.25,161.55,161.17,161.22,53502.0,161.25,161.55,161.17,161.22,53502.0
2025-05-27 10:50:00,161.25,161.49,161.06,161.46,66549.0,161.25,161.49,161.06,161.46,66549.0
2025-05-27 10:55:00,161.47,161.58,161.26,161.31,72330.0,161.47,161.58,161.26,161.31,72330.0
2025-05-27 11:00:00,161.31,161.85,161.26,161.52,55476.0,161.31,161.85,161.26,161.52,55476.0
2025-05-27 11:05:00,161.54,161.7,161.35,161.47,74104.0,161.54,161.7,161.35,161.47,74104.0
2025-05-27 11:10:00,161.49,161.67,161.44,161.67,57653.0,161.49,161.67,161.44,161.67,57653.0
2025-05-27 11:15:00,161.67,162.04,161.63,162.0,89758.0,161.67,162.04,161.63,162.0,89758.0
2025-05-27 11:20:00,162.0,162.01,161.71,161.88,41090.0,162.0,162.01,161.71,161.88,41090.0
2025-05-27 11:25:00,161.91,161.95,161.65,161.71,47988.0,161.91,161.95,161.65,161.71,47988.0
2025-05-27 11:30:00,161.71,161.88,161.65,161.87,36673.0,161.71,161.88,161.65,161.87,36673.0
2025-05-27 11:35:00,161.85,161.91,161.77,161.83,30270.0,161.85,161.91,161.77,161.83,30270.0
2025-05-27 11:40:00,161.83,161.9,161.7,161.87,28351.0,161.83,161.9,161.7,161.87,28351.0
2025-05-27 11:45:00,161.82,161.93,161.79,161.85,26264.0,161.82,161.93,161.79,161.85,26264.0
2025-05-27 11:50:00,161.82,161.91,161.73,161.87,22462.0,161.82,161.91,161.73,161.87,22462.0
2025-05-27 11:55:00,161.87,162.08,161.78,161.97,37516.0,161.87,162.08,161.78,161.97,37516.0
2025-05-27 12:00:00,161.96,162.14,161.89,161.96,28535.0,161.96,162.14,161.89,161.96,28535.0
2025-05-27 12:05:00,161.96,162.04,161.86,161.86,31614.0,161.96,162.04,161.86,161.86,31614.0
2025-05-27 12:10:00,161.87,161.95,161.74,161.78,33606.0,161.87,161.95,161.74,161.78,33606.0
2025-05-27 12:15:00,161.77,161.96,161.69,161.88,57622.0,161.77,161.96,161.69,161.88,57622.0
2025-05-27 12:20:00,161.88,162.19,161.87,162.16,62121.0,161.88,162.19,161.87,162.16,62121.0
2025-05-27 12:25:00,162.14,162.16,161.93,161.93,18873.0,162.14,162.16,161.93,161.93,18873.0
2025-05-27 12:30:00,161.95,162.05,161.76,161.8,20578.0,161.95,162.05,161.76,161.8,20578.0
2025-05-27 12:35:00,161.77,162.25,161.73,162.2,40171.0,161.77,162.25,161.73,162.2,40171.0
2025-05-27 12:40:00,162.22,162.4,162.18,162.34,41582.0,162.22,162.4,162.18,162.34,41582.0
2025-05-27 12:45:00,162.31,162.34,161.96,162.08,23305.0,162.31,162.34,161.96,162.08,23305.0
2025-05-27 12:50:00,162.06,162.12,161.95,162.01,34442.0,162.06,162.12,161.95,162.01,34442.0
2025-05-27 12:55:00,161.97,162.06,161.86,162.01,29730.0,161.97,162.06,161.86,162.01,29730.0
2025-05-27 13:00:00,162.02,162.09,161.96,162.04,37399.0,162.02,162.09,161.96,162.04,37399.0
2025-05-27 13:05:00,162.04,162.18,161.94,161.95,42621.0,162.04,162.18,161.94,161.95,42621.0
2025-05-27 13:10:00,161.98,161.98,161.85,161.92,17481.0,161.98,161.98,161.85,161.92,17481.0
2025-05-27 13:15:00,161.88,161.98,161.8,161.83,33863.0,161.88,161.98,161.8,161.83,33863.0
2025-05-27 13:20:00,161.88,161.94,161.81,161.88,12705.0,161.88,161.94,161.81,161.88,12705.0
2025-05-27 13:25:00,161.86,161.9,161.73,161.74,13571.0,161.86,161.9,161.73,161.74,13571.0
2025-05-27 13:30:00,161.72,161.86,161.63,161.85,16929.0,161.72,161.86,161.63,161.85,16929.0
2025-05-27 13:35:00,161.86,161.94,161.77,161.88,46651.0,161.86,161.94,161.77,161.88,46651.0
2025-05-27 13:40:00,161.88,161.94,161.85,161.92,45769.0,161.88,161.94,161.85,161.92,45769.0
2025-05-27 13:45:00,161.92,162.01,161.88,161.99,32734.0,161.92,162.01,161.88,161.99,32734.0
2025-05-27 13:50:00,162.0,162.01,161.91,161.99,21074.0,162.0,162.01,161.91,161.99,21074.0
2025-05-27 13:55:00,161.99,162.18,161.99,162.15,22676.0,161.99,162.18,161.99,162.15,22676.0
2025-05-27 14:00:00,162.17,162.27,162.06,162.09,15609.0,162.17,162.27,162.06,162.09,15609.0
2025-05-27 14:05:00,162.09,162.12,162.02,162.02,18439.0,162.09,162.12,162.02,162.02,18439.0
2025-05-27 14:10:00,162.02,162.02,161.91,162.0,13910.0,162.02,162.02,161.91,162.0,13910.0
2025-05-27 14:15:00,162.02,162.05,161.9,161.98,11394.0,162.02,162.05,161.9,161.98,11394.0
2025-05-27 14:20:00,161.94,162.1,161.93,162.08,25688.0,161.94,162.1,161.93,162.08,25688.0
2025-05-27 14:25:00,162.09,162.14,161.98,161.98,21407.0,162.09,162.14,161.98,161.98,21407.0
2025-05-27 14:30:00,161.99,162.05,161.95,161.98,19167.0,161.99,162.05,161.95,161.98,19167.0
2025-05-27 14:35:00,162.0,162.04,161.94,162.02,20287.0,162.0,162.04,161.94,162.02,20287.0
2025-05-27 14:40:00,162.05,162.05,161.92,161.94,20690.0,162.05,162.05,161.92,161.94,20690.0
2025-05-27 14:45:00,161.96,162.04,161.91,161.93,16334.0,161.96,162.04,161.91,161.93,16334.0
2025-05-27 14:50:00,161.93,161.97,161.88,161.88,19890.0,161.93,161.97,161.88,161.88,19890.0
2025-05-27 14:55:00,161.89,161.93,161.78,161.79,28149.0,161.89,161.93,161.78,161.79,28149.0
2025-05-27 15:00:00,161.8,161.94,161.76,161.91,27606.0,161.8,161.94,161.76,161.91,27606.0
2025-05-27 15:05:00,161.89,162.12,161.88,162.06,29967.0,161.89,162.12,161.88,162.06,29967.0
2025-05-27 15:10:00,162.06,162.06,161.88,161.92,26271.0,162.06,162.06,161.88,161.92,26271.0
2025-05-27 15:15:00,161.92,162.04,161.81,162.03,40684.0,161.92,162.04,161.81,162.03,40684.0
2025-05-27 15:20:00,162.04,162.04,161.86,162.02,26878.0,162.04,162.04,161.86,162.02,26878.0
2025-05-27 15:25:00,162.02,162.05,161.86,161.89,32381.0,162.02,162.05,161.86,161.89,32381.0
2025-05-27 15:30:00,161.89,161.92,161.73,161.83,43728.0,161.89,161.92,161.73,161.83,43728.0
2025-05-27 15:35:00,161.83,161.83,161.68,161.8,42358.0,161.83,161.83,161.68,161.8,42358.0
2025-05-27 15:40:00,161.8,162.04,161.76,161.9,56037.0,161.8,162.04,161.76,161.9,56037.0
2025-05-27 15:45:00,161.89,161.91,161.7,161.7,54047.0,161.89,161.91,161.7,161.7,54047.0
2025-05-27 15:50:00,161.73,161.81,161.5,161.66,164062.0,161.73,161.81,161.5,161.66,164062.0
2025-05-27 15:55:00,161.67,161.96,161.64,161.95,237131.0,161.67,161.96,161.64,161.95,237131.0
2025-05-28 09:30:00,161.87,162.66,161.66,162.5,129591.0,161.87,162.66,161.66,162.5,129591.0
2025-05-28 09:35:00,162.5,163.14,162.41,163.09,49565.0,162.5,163.14,162.41,163.09,49565.0
2025-05-28 09:40:00,163.09,163.13,162.71,162.74,76306.0,163.09,163.13,162.71,162.74,76306.0
2025-05-28 09:45:00,162.76,162.85,161.81,161.83,45395.0,162.76,162.85,161.81,161.83,45395.0
2025-05-28 09:50:00,161.8,162.04,161.58,161.81,34996.0,161.8,162.04,161.58,161.81,34996.0
2025-05-28 09:55:00,161.84,161.93,161.57,161.66,41157.0,161.84,161.93,161.57,161.66,41157.0
2025-05-28 10:00:00,161.66,161.92,161.66,161.78,24013.0,161.66,161.92,161.66,161.78,24013.0
2025-05-28 10:05:00,161.76,161.93,161.7,161.88,26041.0,161.76,161.93,161.7,161.88,26041.0
2025-05-28 10:10:00,161.88,161.95,161.59,161.62,38686.0,161.88,161.95,161.59,161.62,38686.0
2025-05-28 10:15:00,161.65,161.76,161.54,161.63,18608.0,161.65,161.76,161.54,161.63,18608.0
2025-05-28 10:20:00,161.66,161.7,161.33,161.61,29908.0,161.66,161.7,161.33,161.61,29908.0
2025-05-28 10:25:00,161.6,161.69,161.43,161.49,16509.0,161.6,161.69,161.43,161.49,16509.0
2025-05-28 10:30:00,161.45,161.61,161.44,161.51,14964.0,161.45,161.61,161.44,161.51,14964.0
2025-05-28 10:35:00,161.47,161.56,161.33,161.45,16416.0,161.47,161.56,161.33,161.45,16416.0
2025-05-28 10:40:00,161.43,161.61,161.36,161.5,36425.0,161.43,161.61,161.36,161.5,36425.0
2025-05-28 10:45:00,161.5,161.58,161.39,161.55,39748.0,161.5,161.58,161.39,161.55,39748.0
2025-05-28 10:50:00,161.58,161.61,161.28,161.52,188315.0,161.58,161.61,161.28,161.52,188315.0
2025-05-28 10:55:00,161.52,161.58,161.28,161.36,59778.0,161.52,161.58,161.28,161.36,59778.0
2025-05-28 11:00:00,161.36,161.61,161.29,161.58,50500.0,161.36,161.61,161.29,161.58,50500.0
2025-05-28 11:05:00,161.59,161.64,161.51,161.57,13324.0,161.59,161.64,161.51,161.57,13324.0
2025-05-28 11:10:00,161.59,161.67,161.44,161.5,18757.0,161.59,161.67,161.44,161.5,18757.0
2025-05-28 11:15:00,161.5,161.64,161.47,161.59,30670.0,161.5,161.64,161.47,161.59,30670.0
2025-05-28 11:20:00,161.63,161.83,161.55,161.66,19488.0,161.63,161.83,161.55,161.66,19488.0
2025-05-28 11:25:00,161.65,161.71,161.55,161.58,24363.0,161.65,161.71,161.55,161.58,24363.0
2025-05-28 11:30:00,161.55,161.71,161.55,161.59,27812.0,161.55,161.71,161.55,161.59,27812.0
2025-05-28 11:35:00,161.59,161.71,161.49,161.6,51580.0,161.59,161.71,161.49,161.6,51580.0
2025-05-28 11:40:00,161.62,161.73,161.55,161.6,22851.0,161.62,161.73,161.55,161.6,22851.0
2025-05-28 11:45:00,161.63,161.8,161.6,161.8,21765.0,161.63,161.8,161.6,161.8,21765.0
2025-05-28 11:50:00,161.78,161.84,161.72,161.77,28146.0,161.78,161.84,161.72,161.77,28146.0
2025-05-28 11:55:00,161.78,161.81,161.55,161.6,25980.0,161.78,161.81,161.55,161.6,25980.0
2025-05-28 12:00:00,161.6,161.87,161.6,161.75,21122.0,161.6,161.87,161.6,161.75,21122.0
2025-05-28 12:05:00,161.77,161.88,161.73,161.86,14769.0,161.77,161.88,161.73,161.86,14769.0
2025-05-28 12:10:00,161.86,161.87,161.76,161.84,13103.0,161.86,161.87,161.76,161.84,13103.0
2025-05-28 12:15:00,161.84,161.9,161.82,161.86,10473.0,161.84,161.9,161.82,161.86,10473.0
2025-05-28 12:20:00,161.86,161.9,161.76,161.81,26860.0,161.86,161.9,161.76,161.81,26860.0
2025-05-28 12:25:00,161.81,161.95,161.78,161.91,20617.0,161.81,161.95,161.78,161.91,20617.0
2025-05-28 12:30:00,161.9,161.95,161.8,161.82,15954.0,161.9,161.95,161.8,161.82,15954.0
2025-05-28 12:35:00,161.82,161.94,161.8,161.83,17453.0,161.82,161.94,161.8,161.83,17453.0
2025-05-28 12:40:00,161.83,161.83,161.69,161.73,15439.0,161.83,161.83,161.69,161.73,15439.0
2025-05-28 12:45:00,161.7,161.89,161.7,161.8,20399.0,161.7,161.89,161.7,161.8,20399.0
2025-05-28 12:50:00,161.81,161.87,161.68,161.7,24848.0,161.81,161.87,161.68,161.7,24848.0
2025-05-28 12:55:00,161.71,161.83,161.69,161.77,16416.0,161.71,161.83,161.69,161.77,16416.0
2025-05-28 13:00:00,161.77,161.9,161.74,161.86,12826.0,161.77,161.9,161.74,161.86,12826.0
2025-05-28 13:05:00,161.87,161.99,161.81,161.94,32906.0,161.87,161.99,161.81,161.94,32906.0
2025-05-28 13:10:00,161.91,162.14,161.9,162.08,43306.0,161.91,162.14,161.9,162.08,43306.0
2025-05-28 13:15:00,162.11,162.14,161.89,161.99,29641.0,162.11,162.14,161.89,161.99,29641.0
2025-05-28 13:20:00,161.97,162.12,161.97,162.09,24777.0,161.97,162.12,161.97,162.09,24777.0
2025-05-28 13:25:00,162.06,162.18,161.97,162.17,29998.0,162.06,162.18,161.97,162.17,29998.0
2025-05-28 13:30:00,162.18,162.2,162.09,162.18,27606.0,162.18,162.2,162.09,162.18,27606.0
2025-05-28 13:35:00,162.15,162.21,162.05,162.11,20241.0,162.15,162.21,162.05,162.11,20241.0
2025-05-28 13:40:00,162.13,162.17,161.98,161.98,51949.0,162.13,162.17,161.98,161.98,51949.0
2025-05-28 13:45:00,161.98,162.18,161.96,162.11,30614.0,161.98,162.18,161.96,162.11,30614.0
2025-05-28 13:50:00,162.11,162.21,162.0,162.21,23679.0,162.11,162.21,162.0,162.21,23679.0
2025-05-28 13:55:00,162.21,162.36,162.18,162.33,31546.0,162.21,162.36,162.18,162.33,31546.0
2025-05-28 14:00:00,162.32,162.57,162.32,162.55,31395.0,162.32,162.57,162.32,162.55,31395.0
2025-05-28 14:05:00,162.53,162.65,162.46,162.64,49465.0,162.53,162.65,162.46,162.64,49465.0
2025-05-28 14:10:00,162.63,162.84,162.63,162.84,105984.0,162.63,162.84,162.63,162.84,105984.0
2025-05-28 14:15:00,162.85,162.87,162.67,162.78,48333.0,162.85,162.87,162.67,162.78,48333.0
2025-05-28 14:20:00,162.77,163.22,162.76,163.22,60524.0,162.77,163.22,162.76,163.22,60524.0
2025-05-28 14:25:00,163.24,163.32,163.17,163.32,58618.0,163.24,163.32,163.17,163.32,58618.0
2025-05-28 14:30:00,163.34,163.41,163.12,163.16,165102.0,163.34,163.41,163.12,163.16,165102.0
2025-05-28 14:35:00,163.14,163.34,163.14,163.32,43124.0,163.14,163.34,163.14,163.32,43124.0
2025-05-28 14:40:00,163.3,163.6,163.3,163.46,163530.0,163.3,163.6,163.3,163.46,163530.0
2025-05-28 14:45:00,163.45,163.49,163.26,163.26,39923.0,163.45,163.49,163.26,163.26,39923.0
2025-05-28 14:50:00,163.25,163.3,162.52,163.17,130650.0,163.25,163.3,162.52,163.17,130650.0
2025-05-28 14:55:00,163.1,163.54,163.06,163.51,62696.0,163.1,163.54,163.06,163.51,62696.0
2025-05-28 15:00:00,163.48,163.83,163.44,163.83,56835.0,163.48,163.83,163.44,163.83,56835.0
2025-05-28 15:05:00,163.83,164.17,163.8,164.15,60536.0,163.83,164.17,163.8,164.15,60536.0
2025-05-28 15:10:00,164.15,164.32,163.84,163.99,178084.0,164.15,164.32,163.84,163.99,178084.0
2025-05-28 15:15:00,163.99,164.08,163.61,163.7,112123.0,163.99,164.08,163.61,163.7,112123.0
2025-05-28 15:20:00,163.7,163.75,163.56,163.59,46000.0,163.7,163.75,163.56,163.59,46000.0
2025-05-28 15:25:00,163.6,163.67,163.38,163.5,41123.0,163.6,163.67,163.38,163.5,41123.0
2025-05-28 15:30:00,163.49,163.66,163.41,163.48,58449.0,163.49,163.66,163.41,163.48,58449.0
2025-05-28 15:35:00,163.49,163.51,163.29,163.32,56862.0,163.49,163.51,163.29,163.32,56862.0
2025-05-28 15:40:00,163.28,163.53,163.16,163.47,51243.0,163.28,163.53,163.16,163.47,51243.0
2025-05-28 15:45:00,163.48,163.9,163.39,163.84,161008.0,163.48,163.9,163.39,163.84,161008.0
2025-05-28 15:50:00,163.82,163.86,163.5,163.7,196274.0,163.82,163.86,163.5,163.7,196274.0
2025-05-28 15:55:00,163.69,164.03,163.48,163.84,491549.0,163.69,164.03,163.48,163.84,491549.0
2025-05-29 09:30:00,165.0,165.32,164.15,164.67,277294.0,165.0,165.32,164.15,164.67,277294.0
2025-05-29 09:35:00,164.48,164.72,163.84,164.02,174289.0,164.48,164.72,163.84,164.02,174289.0
2025-05-29 09:40:00,164.02,164.54,163.96,164.27,123121.0,164.02,164.54,163.96,164.27,123121.0
2025-05-29 09:45:00,164.19,164.93,164.17,164.51,103635.0,164.19,164.93,164.17,164.51,103635.0
2025-05-29 09:50:00,164.53,165.2,164.45,164.91,99372.0,164.53,165.2,164.45,164.91,99372.0
2025-05-29 09:55:00,164.93,164.99,164.39,164.8,69260.0,164.93,164.99,164.39,164.8,69260.0
2025-05-29 10:00:00,164.75,164.83,163.87,163.87,79881.0,164.75,164.83,163.87,163.87,79881.0
2025-05-29 10:05:00,163.89,163.89,162.98,163.06,75778.0,163.89,163.89,162.98,163.06,75778.0
2025-05-29 10:10:00,163.07,163.23,162.66,163.08,113485.0,163.07,163.23,162.66,163.08,113485.0
2025-05-29 10:15:00,163.05,163.14,162.63,162.8,63676.0,163.05,163.14,162.63,162.8,63676.0
2025-05-29 10:20:00,162.85,162.85,162.58,162.7,46806.0,162.85,162.85,162.58,162.7,46806.0
2025-05-29 10:25:00,162.7,163.1,162.68,163.05,113384.0,162.7,163.1,162.68,163.05,113384.0
2025-05-29 10:30:00,163.03,163.24,162.71,162.71,85624.0,163.03,163.24,162.71,162.71,85624.0
2025-05-29 10:35:00,162.7,162.94,162.69,162.78,58671.0,162.7,162.94,162.69,162.78,58671.0
2025-05-29 10:40:00,162.83,162.92,162.55,162.6,30992.0,162.83,162.92,162.55,162.6,30992.0
2025-05-29 10:45:00,162.62,163.04,162.55,162.99,33862.0,162.62,163.04,162.55,162.99,33862.0
2025-05-29 10:50:00,163.0,163.27,162.99,163.19,23379.0,163.0,163.27,162.99,163.19,23379.0
2025-05-29 10:55:00,163.16,163.33,163.07,163.29,26054.0,163.16,163.33,163.07,163.29,26054.0
2025-05-29 11:00:00,163.29,163.39,163.05,163.13,25131.0,163.29,163.39,163.05,163.13,25131.0
2025-05-29 11:05:00,163.08,163.16,162.81,162.9,24543.0,163.08,163.16,162.81,162.9,24543.0
2025-05-29 11:10:00,162.94,163.12,162.71,162.74,17215.0,162.94,163.12,162.71,162.74,17215.0
2025-05-29 11:15:00,162.75,162.9,162.69,162.77,22492.0,162.75,162.9,162.69,162.77,22492.0
2025-05-29 11:20:00,162.74,163.02,162.73,163.02,18897.0,162.74,163.02,162.73,163.02,18897.0
2025-05-29 11:25:00,163.02,163.13,162.89,163.07,41259.0,163.02,163.13,162.89,163.07,41259.0
2025-05-29 11:30:00,163.05,163.05,162.34,162.46,26749.0,163.05,163.05,162.34,162.46,26749.0
2025-05-29 11:35:00,162.5,162.59,162.23,162.33,35164.0,162.5,162.59,162.23,162.33,35164.0
2025-05-29 11:40:00,162.36,162.65,162.28,162.64,31452.0,162.36,162.65,162.28,162.64,31452.0
2025-05-29 11:45:00,162.64,162.82,162.5,162.54,11658.0,162.64,162.82,162.5,162.54,11658.0
2025-05-29 11:50:00,162.56,162.89,162.54,162.69,13814.0,162.56,162.89,162.54,162.69,13814.0
2025-05-29 11:55:00,162.69,162.73,161.63,161.76,36244.0,162.69,162.73,161.63,161.76,36244.0
2025-05-29 12:00:00,161.83,162.01,161.49,161.91,49039.0,161.83,162.01,161.49,161.91,49039.0
2025-05-29 12:05:00,161.91,162.05,161.87,161.99,25700.0,161.91,162.05,161.87,161.99,25700.0
2025-05-29 12:10:00,161.97,162.27,161.89,162.27,15669.0,161.97,162.27,161.89,162.27,15669.0
2025-05-29 12:15:00,162.24,162.44,162.23,162.36,14403.0,162.24,162.44,162.23,162.36,14403.0
2025-05-29 12:20:00,162.37,162.47,162.25,162.41,16524.0,162.37,162.47,162.25,162.41,16524.0
2025-05-29 12:25:00,162.42,162.52,162.27,162.41,24173.0,162.42,162.52,162.27,162.41,24173.0
2025-05-29 12:30:00,162.4,162.53,162.35,162.43,20328.0,162.4,162.53,162.35,162.43,20328.0
2025-05-29 12:35:00,162.4,162.63,162.37,162.55,18527.0,162.4,162.63,162.37,162.55,18527.0
2025-05-29 12:40:00,162.6,162.73,162.42,162.48,27992.0,162.6,162.73,162.42,162.48,27992.0
2025-05-29 12:45:00,162.47,162.59,162.4,162.43,18724.0,162.47,162.59,162.4,162.43,18724.0
2025-05-29 12:50:00,162.4,162.57,162.29,162.55,17592.0,162.4,162.57,162.29,162.55,17592.0
2025-05-29 12:55:00,162.54,162.77,162.45,162.64,17489.0,162.54,162.77,162.45,162.64,17489.0
2025-05-29 13:00:00,162.61,162.83,162.61,162.65,18400.0,162.61,162.83,162.61,162.65,18400.0
2025-05-29 13:05:00,162.65,162.72,162.44,162.5,30802.0,162.65,162.72,162.44,162.5,30802.0
2025-05-29 13:10:00,162.5,162.66,162.46,162.51,35404.0,162.5,162.66,162.46,162.51,35404.0
2025-05-29 13:15:00,162.51,162.51,162.21,162.26,23275.0,162.51,162.51,162.21,162.26,23275.0
2025-05-29 13:20:00,162.31,162.41,162.2,162.37,31067.0,162.31,162.41,162.2,162.37,31067.0
2025-05-29 13:25:00,162.37,162.4,162.19,162.31,19791.0,162.37,162.4,162.19,162.31,19791.0
2025-05-29 13:30:00,162.28,162.52,162.25,162.38,27315.0,162.28,162.52,162.25,162.38,27315.0
2025-05-29 13:35:00,162.37,162.48,162.18,162.28,34797.0,162.37,162.48,162.18,162.28,34797.0
2025-05-29 13:40:00,162.25,162.42,162.18,162.21,32218.0,162.25,162.42,162.18,162.21,32218.0
2025-05-29 13:45:00,162.21,162.28,161.86,161.91,15939.0,162.21,162.28,161.86,161.91,15939.0
2025-05-29 13:50:00,161.92,162.02,161.85,161.91,21199.0,161.92,162.02,161.85,161.91,21199.0
2025-05-29 13:55:00,161.93,161.98,161.68,161.69,17214.0,161.93,161.98,161.68,161.69,17214.0
2025-05-29 14:00:00,161.74,161.91,161.69,161.9,23802.0,161.74,161.91,161.69,161.9,23802.0
2025-05-29 14:05:00,161.9,162.03,161.88,161.95,18779.0,161.9,162.03,161.88,161.95,18779.0
2025-05-29 14:10:00,161.89,162.0,161.83,161.97,20032.0,161.89,162.0,161.83,161.97,20032.0
2025-05-29 14:15:00,161.96,162.06,161.68,161.72,70123.0,161.96,162.06,161.68,161.72,70123.0
2025-05-29 14:20:00,161.72,161.9,161.62,161.78,44435.0,161.72,161.9,161.62,161.78,44435.0
2025-05-29 14:25:00,161.78,161.95,161.76,161.88,22003.0,161.78,161.95,161.76,161.88,22003.0
2025-05-29 14:30:00,161.89,162.06,161.88,162.01,21571.0,161.89,162.06,161.88,162.01,21571.0
2025-05-29 14:35:00,161.98,162.22,161.98,162.2,27255.0,161.98,162.22,161.98,162.2,27255.0
2025-05-29 14:40:00,162.2,162.26,162.11,162.14,34233.0,162.2,162.26,162.11,162.14,34233.0
2025-05-29 14:45:00,162.14,162.35,162.14,162.27,27542.0,162.14,162.35,162.14,162.27,27542.0
2025-05-29 14:50:00,162.32,162.54,162.3,162.44,17131.0,162.32,162.54,162.3,162.44,17131.0
2025-05-29 14:55:00,162.46,162.57,162.19,162.28,46313.0,162.46,162.57,162.19,162.28,46313.0
2025-05-29 15:00:00,162.28,162.56,162.25,162.47,38566.0,162.28,162.56,162.25,162.47,38566.0
2025-05-29 15:05:00,162.47,162.49,162.11,162.23,28234.0,162.47,162.49,162.11,162.23,28234.0
2025-05-29 15:10:00,162.25,162.39,162.14,162.14,35057.0,162.25,162.39,162.14,162.14,35057.0
2025-05-29 15:15:00,162.17,162.45,162.05,162.36,34284.0,162.17,162.45,162.05,162.36,34284.0
2025-05-29 15:20:00,162.34,162.58,162.34,162.57,41234.0,162.34,162.58,162.34,162.57,41234.0
2025-05-29 15:25:00,162.56,162.63,162.25,162.29,60312.0,162.56,162.63,162.25,162.29,60312.0
2025-05-29 15:30:00,162.3,162.42,162.27,162.36,39518.0,162.3,162.42,162.27,162.36,39518.0
2025-05-29 15:35:00,162.34,162.37,162.23,162.31,42697.0,162.34,162.37,162.23,162.31,42697.0
2025-05-29 15:40:00,162.31,162.56,162.3,162.54,55397.0,162.31,162.56,162.3,162.54,55397.0
2025-05-29 15:45:00,162.52,162.87,162.52,162.77,56785.0,162.52,162.87,162.52,162.77,56785.0
2025-05-29 15:50:00,162.79,162.98,162.47,162.61,79360.0,162.79,162.98,162.47,162.61,79360.0
2025-05-29 15:55:00,162.62,162.97,162.56,162.92,241808.0,162.62,162.97,162.56,162.92,241808.0
2025-05-30 09:30:00,163.43,163.43,162.09,162.26,126571.0,163.43,163.43,162.09,162.26,126571.0
2025-05-30 09:35:00,162.19,162.25,161.76,161.99,31234.0,162.19,162.25,161.76,161.99,31234.0
2025-05-30 09:40:00,161.89,162.01,161.58,161.65,30872.0,161.89,162.01,161.58,161.65,30872.0
2025-05-30 09:45:00,161.65,162.25,161.64,162.03,33582.0,161.65,162.25,161.64,162.03,33582.0
2025-05-30 09:50:00,162.05,162.12,161.55,162.09,62856.0,162.05,162.12,161.55,162.09,62856.0
2025-05-30 09:55:00,162.09,162.11,161.81,162.0,71950.0,162.09,162.11,161.81,162.0,71950.0
2025-05-30 10:00:00,162.01,162.74,162.01,162.66,36409.0,162.01,162.74,162.01,162.66,36409.0
2025-05-30 10:05:00,162.7,162.96,162.64,162.85,30373.0,162.7,162.96,162.64,162.85,30373.0
2025-05-30 10:10:00,162.83,163.25,162.78,163.18,41583.0,162.83,163.25,162.78,163.18,41583.0
2025-05-30 10:15:00,163.25,163.35,163.07,163.18,28253.0,163.25,163.35,163.07,163.18,28253.0
2025-05-30 10:20:00,163.18,163.49,163.14,163.43,29656.0,163.18,163.49,163.14,163.43,29656.0
2025-05-30 10:25:00,163.43,163.56,163.33,163.48,46916.0,163.43,163.56,163.33,163.48,46916.0
2025-05-30 10:30:00,163.5,163.52,163.4,163.51,32341.0,163.5,163.52,163.4,163.51,32341.0
2025-05-30 10:35:00,163.51,163.8,163.37,163.78,69698.0,163.51,163.8,163.37,163.78,69698.0
2025-05-30 10:40:00,163.77,163.8,163.46,163.49,44987.0,163.77,163.8,163.46,163.49,44987.0
2025-05-30 10:45:00,163.5,163.5,163.29,163.42,53792.0,163.5,163.5,163.29,163.42,53792.0
2025-05-30 10:50:00,163.44,163.44,163.11,163.16,71593.0,163.44,163.44,163.11,163.16,71593.0
2025-05-30 10:55:00,163.15,163.44,163.15,163.41,87513.0,163.15,163.44,163.15,163.41,87513.0
2025-05-30 11:00:00,163.44,163.62,163.36,163.42,71581.0,163.44,163.62,163.36,163.42,71581.0
2025-05-30 11:05:00,163.42,163.56,163.27,163.54,45758.0,163.42,163.56,163.27,163.54,45758.0
2025-05-30 11:10:00,163.53,163.62,163.4,163.44,52851.0,163.53,163.62,163.4,163.44,52851.0
2025-05-30 11:15:00,163.44,163.51,163.39,163.42,48891.0,163.44,163.51,163.39,163.42,48891.0
2025-05-30 11:20:00,163.42,163.54,163.28,163.49,32796.0,163.42,163.54,163.28,163.49,32796.0
2025-05-30 11:25:00,163.49,163.75,163.38,163.64,26445.0,163.49,163.75,163.38,163.64,26445.0
2025-05-30 11:30:00,163.58,163.75,163.31,163.47,51242.0,163.58,163.75,163.31,163.47,51242.0
2025-05-30 11:35:00,163.43,163.5,163.12,163.23,50813.0,163.43,163.5,163.12,163.23,50813.0
2025-05-30 11:40:00,163.23,163.3,162.91,162.95,25592.0,163.23,163.3,162.91,162.95,25592.0
2025-05-30 11:45:00,162.95,163.25,162.8,163.25,42812.0,162.95,163.25,162.8,163.25,42812.0
2025-05-30 11:50:00,163.25,163.45,163.18,163.45,28850.0,163.25,163.45,163.18,163.45,28850.0
2025-05-30 11:55:00,163.4,163.58,163.4,163.49,20250.0,163.4,163.58,163.4,163.49,20250.0
2025-05-30 12:00:00,163.49,163.51,163.29,163.4,31705.0,163.49,163.51,163.29,163.4,31705.0
2025-05-30 12:05:00,163.33,163.53,163.33,163.48,17702.0,163.33,163.53,163.33,163.48,17702.0
2025-05-30 12:10:00,163.45,163.54,163.38,163.52,13430.0,163.45,163.54,163.38,163.52,13430.0
2025-05-30 12:15:00,163.52,163.57,163.18,163.28,31661.0,163.52,163.57,163.18,163.28,31661.0
2025-05-30 12:20:00,163.28,163.32,162.96,163.04,19593.0,163.28,163.32,162.96,163.04,19593.0
2025-05-30 12:25:00,163.04,163.08,162.28,162.35,31280.0,163.04,163.08,162.28,162.35,31280.0
2025-05-30 12:30:00,162.41,162.49,161.85,162.15,63522.0,162.41,162.49,161.85,162.15,63522.0
2025-05-30 12:35:00,162.22,162.63,161.97,162.62,35730.0,162.22,162.63,161.97,162.62,35730.0
2025-05-30 12:40:00,162.63,162.69,162.29,162.34,22999.0,162.63,162.69,162.29,162.34,22999.0
2025-05-30 12:45:00,162.35,162.56,162.3,162.38,42753.0,162.35,162.56,162.3,162.38,42753.0
2025-05-30 12:50:00,162.35,162.38,162.16,162.24,31467.0,162.35,162.38,162.16,162.24,31467.0
2025-05-30 12:55:00,162.27,162.47,162.21,162.47,27359.0,162.27,162.47,162.21,162.47,27359.0
2025-05-30 13:00:00,162.43,162.84,162.34,162.8,70879.0,162.43,162.84,162.34,162.8,70879.0
2025-05-30 13:05:00,162.81,163.14,162.71,163.08,23439.0,162.81,163.14,162.71,163.08,23439.0
2025-05-30 13:10:00,163.03,163.15,162.89,163.04,17591.0,163.03,163.15,162.89,163.04,17591.0
2025-05-30 13:15:00,162.97,163.1,162.8,163.06,22466.0,162.97,163.1,162.8,163.06,22466.0
2025-05-30 13:20:00,163.09,163.14,162.75,163.03,25674.0,163.09,163.14,162.75,163.03,25674.0
2025-05-30 13:25:00,163.03,163.19,162.97,163.18,21761.0,163.03,163.19,162.97,163.18,21761.0
2025-05-30 13:30:00,163.19,163.29,163.11,163.23,22318.0,163.19,163.29,163.11,163.23,22318.0
2025-05-30 13:35:00,163.23,163.4,163.23,163.4,46337.0,163.23,163.4,163.23,163.4,46337.0
2025-05-30 13:40:00,163.38,163.44,163.13,163.14,51431.0,163.38,163.44,163.13,163.14,51431.0
2025-05-30 13:45:00,163.16,163.36,163.13,163.33,62134.0,163.16,163.36,163.13,163.33,62134.0
2025-05-30 13:50:00,163.36,163.56,163.35,163.49,37203.0,163.36,163.56,163.35,163.49,37203.0
2025-05-30 13:55:00,163.5,163.54,163.38,163.39,32571.0,163.5,163.54,163.38,163.39,32571.0
2025-05-30 14:00:00,163.44,163.62,163.43,163.5,65254.0,163.44,163.62,163.43,163.5,65254.0
2025-05-30 14:05:00,163.52,163.75,163.41,163.7,46544.0,163.52,163.75,163.41,163.7,46544.0
2025-05-30 14:10:00,163.7,163.98,163.69,163.97,39286.0,163.7,163.98,163.69,163.97,39286.0
2025-05-30 14:15:00,163.98,164.45,163.89,164.44,114473.0,163.98,164.45,163.89,164.44,114473.0
2025-05-30 14:20:00,164.48,164.62,164.31,164.54,39474.0,164.48,164.62,164.31,164.54,39474.0
2025-05-30 14:25:00,164.58,164.76,164.55,164.66,55248.0,164.58,164.76,164.55,164.66,55248.0
2025-05-30 14:30:00,164.67,164.78,164.59,164.62,48068.0,164.67,164.78,164.59,164.62,48068.0
2025-05-30 14:35:00,164.59,164.88,164.55,164.86,38707.0,164.59,164.88,164.55,164.86,38707.0
2025-05-30 14:40:00,164.88,164.9,164.65,164.74,38070.0,164.88,164.9,164.65,164.74,38070.0
2025-05-30 14:45:00,164.76,164.99,164.7,164.97,78757.0,164.76,164.99,164.7,164.97,78757.0
2025-05-30 14:50:00,164.95,165.04,164.9,164.99,82694.0,164.95,165.04,164.9,164.99,82694.0
2025-05-30 14:55:00,164.99,165.09,164.89,164.97,60991.0,164.99,165.09,164.89,164.97,60991.0
2025-05-30 15:00:00,164.96,165.17,164.9,165.09,47930.0,164.96,165.17,164.9,165.09,47930.0
2025-05-30 15:05:00,165.1,165.31,165.04,165.06,62669.0,165.1,165.31,165.04,165.06,62669.0
2025-05-30 15:10:00,165.06,165.27,164.94,165.22,46364.0,165.06,165.27,164.94,165.22,46364.0
2025-05-30 15:15:00,165.23,165.53,165.16,165.37,68332.0,165.23,165.53,165.16,165.37,68332.0
2025-05-30 15:20:00,165.34,165.44,165.08,165.37,105572.0,165.34,165.44,165.08,165.37,105572.0
2025-05-30 15:25:00,165.36,165.75,165.35,165.66,81770.0,165.36,165.75,165.35,165.66,81770.0
2025-05-30 15:30:00,165.68,165.69,165.05,165.16,171430.0,165.68,165.69,165.05,165.16,171430.0
2025-05-30 15:35:00,165.19,165.37,165.03,165.04,67482.0,165.19,165.37,165.03,165.04,67482.0
2025-05-30 15:40:00,165.05,165.07,164.51,164.54,144494.0,165.05,165.07,164.51,164.54,144494.0
2025-05-30 15:45:00,164.54,165.08,164.48,165.07,130478.0,164.54,165.08,164.48,165.07,130478.0
2025-05-30 15:50:00,165.08,165.44,164.95,165.09,182688.0,165.08,165.44,164.95,165.09,182688.0
2025-05-30 15:55:00,165.09,165.63,164.95,165.38,882525.0,165.09,165.63,164.95,165.38,882525.0
2025-06-02 09:30:00,164.17,164.9,163.96,164.3,129255.0,164.17,164.9,163.96,164.3,129255.0
2025-06-02 09:35:00,164.28,164.8,164.01,164.77,65071.0,164.28,164.8,164.01,164.77,65071.0
2025-06-02 09:40:00,164.77,164.91,164.56,164.67,49333.0,164.77,164.91,164.56,164.67,49333.0
2025-06-02 09:45:00,164.69,164.69,163.99,164.06,40196.0,164.69,164.69,163.99,164.06,40196.0
2025-06-02 09:50:00,164.03,164.04,163.38,163.47,62433.0,164.03,164.04,163.38,163.47,62433.0
2025-06-02 09:55:00,163.47,163.78,163.25,163.45,89909.0,163.47,163.78,163.25,163.45,89909.0
2025-06-02 10:00:00,163.38,163.45,162.6,162.98,68447.0,163.38,163.45,162.6,162.98,68447.0
2025-06-02 10:05:00,162.97,163.29,162.71,163.24,61133.0,162.97,163.29,162.71,163.24,61133.0
2025-06-02 10:10:00,163.24,163.31,163.02,163.19,51585.0,163.24,163.31,163.02,163.19,51585.0
2025-06-02 10:15:00,163.22,163.53,163.18,163.4,35097.0,163.22,163.53,163.18,163.4,35097.0
2025-06-02 10:20:00,163.37,163.8,163.28,163.42,34327.0,163.37,163.8,163.28,163.42,34327.0
2025-06-02 10:25:00,163.46,163.73,163.41,163.69,27848.0,163.46,163.73,163.41,163.69,27848.0
2025-06-02 10:30:00,163.72,164.11,163.66,164.03,55444.0,163.72,164.11,163.66,164.03,55444.0
2025-06-02 10:35:00,164.1,164.31,163.81,163.81,47841.0,164.1,164.31,163.81,163.81,47841.0
2025-06-02 10:40:00,163.87,164.03,163.77,164.01,29270.0,163.87,164.03,163.77,164.01,29270.0
2025-06-02 10:45:00,164.05,164.24,163.99,164.14,25163.0,164.05,164.24,163.99,164.14,25163.0
2025-06-02 10:50:00,164.15,164.29,164.0,164.02,37690.0,164.15,164.29,164.0,164.02,37690.0
2025-06-02 10:55:00,164.0,164.47,163.97,164.43,44669.0,164.0,164.47,163.97,164.43,44669.0
2025-06-02 11:00:00,164.46,164.64,164.27,164.36,36399.0,164.46,164.64,164.27,164.36,36399.0
2025-06-02 11:05:00,164.36,164.39,164.04,164.08,34516.0,164.36,164.39,164.04,164.08,34516.0
2025-06-02 11:10:00,164.08,164.48,164.01,164.44,29836.0,164.08,164.48,164.01,164.44,29836.0
2025-06-02 11:15:00,164.46,164.49,164.14,164.23,38690.0,164.46,164.49,164.14,164.23,38690.0
2025-06-02 11:20:00,164.25,164.31,164.07,164.11,31894.0,164.25,164.31,164.07,164.11,31894.0
2025-06-02 11:25:00,164.14,164.21,163.88,164.19,31744.0,164.14,164.21,163.88,164.19,31744.0
2025-06-02 11:30:00,164.23,164.33,164.17,164.19,22906.0,164.23,164.33,164.17,164.19,22906.0
2025-06-02 11:35:00,164.21,164.52,164.13,164.49,28459.0,164.21,164.52,164.13,164.49,28459.0
2025-06-02 11:40:00,164.5,164.67,164.49,164.57,22286.0,164.5,164.67,164.49,164.57,22286.0
2025-06-02 11:45:00,164.57,164.83,164.57,164.83,33557.0,164.57,164.83,164.57,164.83,33557.0
2025-06-02 11:50:00,164.81,165.07,164.77,164.91,62511.0,164.81,165.07,164.77,164.91,62511.0
2025-06-02 11:55:00,164.97,165.01,164.79,164.9,18978.0,164.97,165.01,164.79,164.9,18978.0
2025-06-02 12:00:00,164.9,164.9,164.6,164.77,98284.0,164.9,164.9,164.6,164.77,98284.0
2025-06-02 12:05:00,164.74,164.81,164.62,164.76,55824.0,164.74,164.81,164.62,164.76,55824.0
2025-06-02 12:10:00,164.76,164.89,164.71,164.89,24940.0,164.76,164.89,164.71,164.89,24940.0
2025-06-02 12:15:00,164.89,164.93,164.77,164.88,16935.0,164.89,164.93,164.77,164.88,16935.0
2025-06-02 12:20:00,164.89,164.98,164.86,164.92,18389.0,164.89,164.98,164.86,164.92,18389.0
2025-06-02 12:25:00,164.88,164.9,164.73,164.9,22852.0,164.88,164.9,164.73,164.9,22852.0
2025-06-02 12:30:00,164.92,165.0,164.87,165.0,18515.0,164.92,165.0,164.87,165.0,18515.0
2025-06-02 12:35:00,164.99,165.15,164.86,165.15,25320.0,164.99,165.15,164.86,165.15,25320.0
2025-06-02 12:40:00,165.16,165.22,164.98,165.0,34265.0,165.16,165.22,164.98,165.0,34265.0
2025-06-02 12:45:00,165.04,165.22,165.02,165.14,29290.0,165.04,165.22,165.02,165.14,29290.0
2025-06-02 12:50:00,165.13,165.52,165.13,165.45,37814.0,165.13,165.52,165.13,165.45,37814.0
2025-06-02 12:55:00,165.46,165.49,165.37,165.43,23239.0,165.46,165.49,165.37,165.43,23239.0
2025-06-02 13:00:00,165.45,165.64,165.43,165.5,26550.0,165.45,165.64,165.43,165.5,26550.0
2025-06-02 13:05:00,165.53,165.69,165.49,165.68,25213.0,165.53,165.69,165.49,165.68,25213.0
2025-06-02 13:10:00,165.69,165.76,165.49,165.49,33001.0,165.69,165.76,165.49,165.49,33001.0
2025-06-02 13:15:00,165.51,165.64,165.5,165.58,21490.0,165.51,165.64,165.5,165.58,21490.0
2025-06-02 13:20:00,165.57,165.68,165.44,165.66,34052.0,165.57,165.68,165.44,165.66,34052.0
2025-06-02 13:25:00,165.62,165.66,165.49,165.55,26848.0,165.62,165.66,165.49,165.55,26848.0
2025-06-02 13:30:00,165.53,165.68,165.53,165.58,19772.0,165.53,165.68,165.53,165.58,19772.0
2025-06-02 13:35:00,165.6,165.75,165.53,165.72,17998.0,165.6,165.75,165.53,165.72,17998.0
2025-06-02 13:40:00,165.72,165.82,165.61,165.77,32088.0,165.72,165.82,165.61,165.77,32088.0
2025-06-02 13:45:00,165.76,165.82,165.7,165.72,31849.0,165.76,165.82,165.7,165.72,31849.0
2025-06-02 13:50:00,165.72,165.84,165.67,165.82,19984.0,165.72,165.84,165.67,165.82,19984.0
2025-06-02 13:55:00,165.81,166.14,165.76,166.12,43060.0,165.81,166.14,165.76,166.12,43060.0
2025-06-02 14:00:00,166.11,166.31,166.08,166.15,41853.0,166.11,166.31,166.08,166.15,41853.0
2025-06-02 14:05:00,166.19,166.33,166.02,166.15,45600.0,166.19,166.33,166.02,166.15,45600.0
2025-06-02 14:10:00,166.11,166.32,166.11,166.29,28899.0,166.11,166.32,166.11,166.29,28899.0
2025-06-02 14:15:00,166.32,166.73,166.31,166.62,49665.0,166.32,166.73,166.31,166.62,49665.0
2025-06-02 14:20:00,166.64,166.8,166.5,166.55,53867.0,166.64,166.8,166.5,166.55,53867.0
2025-06-02 14:25:00,166.55,166.59,166.5,166.57,23238.0,166.55,166.59,166.5,166.57,23238.0
2025-06-02 14:30:00,166.58,166.82,166.58,166.72,45622.0,166.58,166.82,166.58,166.72,45622.0
2025-06-02 14:35:00,166.72,166.74,166.59,166.66,22331.0,166.72,166.74,166.59,166.66,22331.0
2025-06-02 14:40:00,166.66,166.72,166.5,166.62,37263.0,166.66,166.72,166.5,166.62,37263.0
2025-06-02 14:45:00,166.62,166.64,166.55,166.56,28648.0,166.62,166.64,166.55,166.56,28648.0
2025-06-02 14:50:00,166.56,166.85,166.53,166.85,48973.0,166.56,166.85,166.53,166.85,48973.0
2025-06-02 14:55:00,166.84,166.86,166.66,166.7,46984.0,166.84,166.86,166.66,166.7,46984.0
2025-06-02 15:00:00,166.72,166.76,166.65,166.73,18517.0,166.72,166.76,166.65,166.73,18517.0
2025-06-02 15:05:00,166.72,166.8,166.64,166.67,29444.0,166.72,166.8,166.64,166.67,29444.0
2025-06-02 15:10:00,166.66,166.7,166.58,166.67,24666.0,166.66,166.7,166.58,166.67,24666.0
2025-06-02 15:15:00,166.63,166.65,166.51,166.52,36920.0,166.63,166.65,166.51,166.52,36920.0
2025-06-02 15:20:00,166.52,167.0,166.48,166.85,54204.0,166.52,167.0,166.48,166.85,54204.0
2025-06-02 15:25:00,166.84,166.84,166.63,166.68,34412.0,166.84,166.84,166.63,166.68,34412.0
2025-06-02 15:30:00,166.67,166.67,166.47,166.52,118391.0,166.67,166.67,166.47,166.52,118391.0
2025-06-02 15:35:00,166.52,166.66,166.44,166.58,64728.0,166.52,166.66,166.44,166.58,64728.0
2025-06-02 15:40:00,166.55,166.71,166.53,166.58,79767.0,166.55,166.71,166.53,166.58,79767.0
2025-06-02 15:45:00,166.57,166.75,166.52,166.71,82782.0,166.57,166.75,166.52,166.71,82782.0
2025-06-02 15:50:00,166.74,166.83,166.45,166.48,119955.0,166.74,166.83,166.45,166.48,119955.0
2025-06-02 15:55:00,166.49,166.63,166.17,166.57,385048.0,166.49,166.63,166.17,166.57,385048.0
2025-06-03 09:30:00,166.8,167.9,166.59,167.61,230584.0,166.8,167.9,166.59,167.61,230584.0
2025-06-03 09:35:00,167.63,167.74,167.02,167.12,48878.0,167.63,167.74,167.02,167.12,48878.0
2025-06-03 09:40:00,167.16,167.64,167.05,167.09,68947.0,167.16,167.64,167.05,167.09,68947.0
2025-06-03 09:45:00,167.09,167.2,166.77,167.09,177966.0,167.09,167.2,166.77,167.09,177966.0
2025-06-03 09:50:00,167.09,167.09,166.8,166.97,50231.0,167.09,167.09,166.8,166.97,50231.0
2025-06-03 09:55:00,167.01,167.06,166.75,166.83,42682.0,167.01,167.06,166.75,166.83,42682.0
2025-06-03 10:00:00,166.88,167.28,166.88,167.25,72571.0,166.88,167.28,166.88,167.25,72571.0
2025-06-03 10:05:00,167.25,167.46,166.8,167.09,94570.0,167.25,167.46,166.8,167.09,94570.0
2025-06-03 10:10:00,167.1,167.15,166.83,166.97,61502.0,167.1,167.15,166.83,166.97,61502.0
2025-06-03 10:15:00,166.97,167.09,166.8,167.0,43965.0,166.97,167.09,166.8,167.0,43965.0
2025-06-03 10:20:00,167.0,167.2,166.98,167.11,36498.0,167.0,167.2,166.98,167.11,36498.0
2025-06-03 10:25:00,167.11,167.23,167.05,167.22,39555.0,167.11,167.23,167.05,167.22,39555.0
2025-06-03 10:30:00,167.17,167.22,167.0,167.0,152588.0,167.17,167.22,167.0,167.0,152588.0
2025-06-03 10:35:00,167.0,167.13,166.86,167.06,26944.0,167.0,167.13,166.86,167.06,26944.0
2025-06-03 10:40:00,167.06,167.06,166.88,166.93,73171.0,167.06,167.06,166.88,166.93,73171.0
2025-06-03 10:45:00,166.93,167.29,166.92,167.27,187007.0,166.93,167.29,166.92,167.27,187007.0
2025-06-03 10:50:00,167.28,167.55,167.25,167.5,61158.0,167.28,167.55,167.25,167.5,61158.0
2025-06-03 10:55:00,167.52,167.68,167.42,167.65,36111.0,167.52,167.68,167.42,167.65,36111.0
2025-06-03 11:00:00,167.63,167.72,167.37,167.66,93288.0,167.63,167.72,167.37,167.66,93288.0
2025-06-03 11:05:00,167.66,167.99,167.65,167.72,65129.0,167.66,167.99,167.65,167.72,65129.0
2025-06-03 11:10:00,167.72,167.77,167.42,167.52,71272.0,167.72,167.77,167.42,167.52,71272.0
2025-06-03 11:15:00,167.52,167.56,167.35,167.53,42381.0,167.52,167.56,167.35,167.53,42381.0
2025-06-03 11:20:00,167.52,167.67,167.52,167.56,31904.0,167.52,167.67,167.52,167.56,31904.0
2025-06-03 11:25:00,167.61,167.61,167.32,167.48,50870.0,167.61,167.61,167.32,167.48,50870.0
2025-06-03 11:30:00,167.5,167.69,167.43,167.68,17692.0,167.5,167.69,167.43,167.68,17692.0
2025-06-03 11:35:00,167.65,167.7,167.54,167.66,17800.0,167.65,167.7,167.54,167.66,17800.0
2025-06-03 11:40:00,167.66,167.86,167.66,167.85,36284.0,167.66,167.86,167.66,167.85,36284.0
2025-06-03 11:45:00,167.83,167.97,167.78,167.87,53274.0,167.83,167.97,167.78,167.87,53274.0
2025-06-03 11:50:00,167.82,167.82,167.67,167.75,21323.0,167.82,167.82,167.67,167.75,21323.0
2025-06-03 11:55:00,167.73,167.75,167.6,167.68,15411.0,167.73,167.75,167.6,167.68,15411.0
2025-06-03 12:00:00,167.62,167.64,167.5,167.58,18848.0,167.62,167.64,167.5,167.58,18848.0
2025-06-03 12:05:00,167.55,167.78,167.55,167.55,16351.0,167.55,167.78,167.55,167.55,16351.0
2025-06-03 12:10:00,167.55,167.8,167.54,167.78,12966.0,167.55,167.8,167.54,167.78,12966.0
2025-06-03 12:15:00,167.82,168.22,167.8,168.16,86649.0,167.82,168.22,167.8,168.16,86649.0
2025-06-03 12:20:00,168.16,168.28,168.08,168.27,29196.0,168.16,168.28,168.08,168.27,29196.0
2025-06-03 12:25:00,168.24,168.24,168.14,168.24,26251.0,168.24,168.24,168.14,168.24,26251.0
2025-06-03 12:30:00,168.2,168.49,168.2,168.32,42294.0,168.2,168.49,168.2,168.32,42294.0
2025-06-03 12:35:00,168.31,168.45,168.27,168.3,113946.0,168.31,168.45,168.27,168.3,113946.0
2025-06-03 12:40:00,168.25,168.4,168.16,168.37,22253.0,168.25,168.4,168.16,168.37,22253.0
2025-06-03 12:45:00,168.4,168.43,168.17,168.32,50538.0,168.4,168.43,168.17,168.32,50538.0
2025-06-03 12:50:00,168.26,168.49,168.26,168.45,61800.0,168.26,168.49,168.26,168.45,61800.0
2025-06-03 12:55:00,168.48,168.53,168.34,168.45,16870.0,168.48,168.53,168.34,168.45,16870.0
2025-06-03 13:00:00,168.48,168.6,168.41,168.6,43079.0,168.48,168.6,168.41,168.6,43079.0
2025-06-03 13:05:00,168.6,168.66,168.51,168.54,24152.0,168.6,168.66,168.51,168.54,24152.0
2025-06-03 13:10:00,168.56,168.7,168.56,168.64,21581.0,168.56,168.7,168.56,168.64,21581.0
2025-06-03 13:15:00,168.67,168.8,168.63,168.73,19449.0,168.67,168.8,168.63,168.73,19449.0
2025-06-03 13:20:00,168.74,168.75,168.53,168.56,20070.0,168.74,168.75,168.53,168.56,20070.0
2025-06-03 13:25:00,168.58,168.72,168.49,168.57,23606.0,168.58,168.72,168.49,168.57,23606.0
2025-06-03 13:30:00,168.56,168.57,168.45,168.52,19077.0,168.56,168.57,168.45,168.52,19077.0
2025-06-03 13:35:00,168.56,168.62,168.42,168.62,16400.0,168.56,168.62,168.42,168.62,16400.0
2025-06-03 13:40:00,168.58,168.61,168.38,168.45,26260.0,168.58,168.61,168.38,168.45,26260.0
2025-06-03 13:45:00,168.47,168.5,168.22,168.25,18313.0,168.47,168.5,168.22,168.25,18313.0
2025-06-03 13:50:00,168.22,168.47,168.15,168.42,29363.0,168.22,168.47,168.15,168.42,29363.0
2025-06-03 13:55:00,168.46,168.46,168.22,168.27,25965.0,168.46,168.46,168.22,168.27,25965.0
2025-06-03 14:00:00,168.27,168.35,167.97,168.34,57836.0,168.27,168.35,167.97,168.34,57836.0
2025-06-03 14:05:00,168.34,168.34,168.15,168.25,20312.0,168.34,168.34,168.15,168.25,20312.0
2025-06-03 14:10:00,168.25,168.3,167.95,168.16,49261.0,168.25,168.3,167.95,168.16,49261.0
2025-06-03 14:15:00,168.15,168.33,168.09,168.28,25420.0,168.15,168.33,168.09,168.28,25420.0
2025-06-03 14:20:00,168.31,168.51,168.28,168.51,23194.0,168.31,168.51,168.28,168.51,23194.0
2025-06-03 14:25:00,168.46,168.66,168.43,168.66,21609.0,168.46,168.66,168.43,168.66,21609.0
2025-06-03 14:30:00,168.64,168.75,168.64,168.67,24243.0,168.64,168.75,168.64,168.67,24243.0
2025-06-03 14:35:00,168.67,168.75,168.58,168.71,26745.0,168.67,168.75,168.58,168.71,26745.0
2025-06-03 14:40:00,168.7,168.81,168.64,168.81,34975.0,168.7,168.81,168.64,168.81,34975.0
2025-06-03 14:45:00,168.8,168.85,168.72,168.77,28553.0,168.8,168.85,168.72,168.77,28553.0
2025-06-03 14:50:00,168.81,168.87,168.72,168.83,26005.0,168.81,168.87,168.72,168.83,26005.0
2025-06-03 14:55:00,168.85,168.96,168.84,168.9,34554.0,168.85,168.96,168.84,168.9,34554.0
2025-06-03 15:00:00,168.88,169.02,168.8,168.92,55634.0,168.88,169.02,168.8,168.92,55634.0
2025-06-03 15:05:00,168.93,169.01,168.84,168.95,41275.0,168.93,169.01,168.84,168.95,41275.0
2025-06-03 15:10:00,168.95,168.96,168.67,168.81,38726.0,168.95,168.96,168.67,168.81,38726.0
2025-06-03 15:15:00,168.83,168.96,168.8,168.85,26687.0,168.83,168.96,168.8,168.85,26687.0
2025-06-03 15:20:00,168.87,168.89,168.73,168.74,28417.0,168.87,168.89,168.73,168.74,28417.0
2025-06-03 15:25:00,168.75,169.07,168.67,169.06,49350.0,168.75,169.07,168.67,169.06,49350.0
2025-06-03 15:30:00,169.04,169.07,168.84,168.9,55425.0,169.04,169.07,168.84,168.9,55425.0
2025-06-03 15:35:00,168.88,169.03,168.86,168.9,29097.0,168.88,169.03,168.86,168.9,29097.0
2025-06-03 15:40:00,168.91,168.98,168.79,168.84,29402.0,168.91,168.98,168.79,168.84,29402.0
2025-06-03 15:45:00,168.8,168.96,168.69,168.8,45176.0,168.8,168.96,168.69,168.8,45176.0
2025-06-03 15:50:00,168.82,169.22,168.79,169.12,96139.0,168.82,169.22,168.79,169.12,96139.0
2025-06-03 15:55:00,169.11,169.33,169.0,169.17,318446.0,169.11,169.33,169.0,169.17,318446.0
2025-06-04 09:30:00,169.71,169.99,169.17,169.57,176885.0,169.71,169.99,169.17,169.57,176885.0
2025-06-04 09:35:00,169.57,169.89,169.49,169.75,68167.0,169.57,169.89,169.49,169.75,68167.0
2025-06-04 09:40:00,169.75,170.15,169.61,169.93,129035.0,169.75,170.15,169.61,169.93,129035.0
2025-06-04 09:45:00,169.93,169.96,169.66,169.74,61727.0,169.93,169.96,169.66,169.74,61727.0
2025-06-04 09:50:00,169.7,169.83,169.56,169.7,46011.0,169.7,169.83,169.56,169.7,46011.0
2025-06-04 09:55:00,169.7,169.94,169.62,169.87,44796.0,169.7,169.94,169.62,169.87,44796.0
2025-06-04 10:00:00,169.84,169.93,169.23,169.39,72936.0,169.84,169.93,169.23,169.39,72936.0
2025-06-04 10:05:00,169.39,169.46,168.93,169.35,72388.0,169.39,169.46,168.93,169.35,72388.0
2025-06-04 10:10:00,169.34,169.81,169.34,169.81,32959.0,169.34,169.81,169.34,169.81,32959.0
2025-06-04 10:15:00,169.8,170.08,169.76,170.05,60439.0,169.8,170.08,169.76,170.05,60439.0
2025-06-04 10:20:00,170.06,170.27,170.03,170.17,83330.0,170.06,170.27,170.03,170.17,83330.0
2025-06-04 10:25:00,170.17,170.48,170.13,170.28,89216.0,170.17,170.48,170.13,170.28,89216.0
2025-06-04 10:30:00,170.27,170.46,170.22,170.33,53654.0,170.27,170.46,170.22,170.33,53654.0
2025-06-04 10:35:00,170.35,170.35,169.59,169.67,121773.0,170.35,170.35,169.59,169.67,121773.0
2025-06-04 10:40:00,169.69,169.69,169.43,169.54,71287.0,169.69,169.69,169.43,169.54,71287.0
2025-06-04 10:45:00,169.52,169.69,169.42,169.46,77552.0,169.52,169.69,169.42,169.46,77552.0
2025-06-04 10:50:00,169.42,169.49,169.27,169.44,15867.0,169.42,169.49,169.27,169.44,15867.0
2025-06-04 10:55:00,169.44,169.74,169.37,169.72,28934.0,169.44,169.74,169.37,169.72,28934.0
2025-06-04 11:00:00,169.72,169.73,169.57,169.6,21186.0,169.72,169.73,169.57,169.6,21186.0
2025-06-04 11:05:00,169.6,169.7,169.57,169.7,67130.0,169.6,169.7,169.57,169.7,67130.0
2025-06-04 11:10:00,169.68,169.76,169.5,169.54,69029.0,169.68,169.76,169.5,169.54,69029.0
2025-06-04 11:15:00,169.56,169.63,169.43,169.53,33977.0,169.56,169.63,169.43,169.53,33977.0
2025-06-04 11:20:00,169.53,169.58,169.4,169.55,25980.0,169.53,169.58,169.4,169.55,25980.0
2025-06-04 11:25:00,169.53,169.56,169.37,169.37,15499.0,169.53,169.56,169.37,169.37,15499.0
2025-06-04 11:30:00,169.35,169.44,169.2,169.33,14793.0,169.35,169.44,169.2,169.33,14793.0
2025-06-04 11:35:00,169.33,169.5,169.31,169.44,11361.0,169.33,169.5,169.31,169.44,11361.0
2025-06-04 11:40:00,169.45,169.53,169.25,169.25,13253.0,169.45,169.53,169.25,169.25,13253.0
2025-06-04 11:45:00,169.3,169.49,169.3,169.4,10256.0,169.3,169.49,169.3,169.4,10256.0
2025-06-04 11:50:00,169.39,169.43,169.2,169.29,23015.0,169.39,169.43,169.2,169.29,23015.0
2025-06-04 11:55:00,169.31,169.31,168.96,169.06,100909.0,169.31,169.31,168.96,169.06,100909.0
2025-06-04 12:00:00,169.1,169.11,168.87,168.87,31133.0,169.1,169.11,168.87,168.87,31133.0
2025-06-04 12:05:00,168.89,168.95,168.77,168.78,18333.0,168.89,168.95,168.77,168.78,18333.0
2025-06-04 12:10:00,168.78,168.79,168.54,168.58,16596.0,168.78,168.79,168.54,168.58,16596.0
2025-06-04 12:15:00,168.58,168.66,168.44,168.47,49427.0,168.58,168.66,168.44,168.47,49427.0
2025-06-04 12:20:00,168.45,168.46,168.14,168.31,39211.0,168.45,168.46,168.14,168.31,39211.0
2025-06-04 12:25:00,168.31,168.44,168.2,168.28,28853.0,168.31,168.44,168.2,168.28,28853.0
2025-06-04 12:30:00,168.27,168.39,168.18,168.24,17614.0,168.27,168.39,168.18,168.24,17614.0
2025-06-04 12:35:00,168.24,168.28,168.11,168.26,31773.0,168.24,168.28,168.11,168.26,31773.0
2025-06-04 12:40:00,168.28,168.47,168.23,168.4,26357.0,168.28,168.47,168.23,168.4,26357.0
2025-06-04 12:45:00,168.41,168.62,168.41,168.62,9923.0,168.41,168.62,168.41,168.62,9923.0
2025-06-04 12:50:00,168.6,168.62,168.47,168.58,15995.0,168.6,168.62,168.47,168.58,15995.0
2025-06-04 12:55:00,168.58,168.68,168.55,168.67,14490.0,168.58,168.68,168.55,168.67,14490.0
2025-06-04 13:00:00,168.66,168.79,168.65,168.79,11409.0,168.66,168.79,168.65,168.79,11409.0
2025-06-04 13:05:00,168.76,168.8,168.74,168.79,8113.0,168.76,168.8,168.74,168.79,8113.0
2025-06-04 13:10:00,168.8,168.85,168.73,168.78,16787.0,168.8,168.85,168.73,168.78,16787.0
2025-06-04 13:15:00,168.79,168.82,168.72,168.78,12484.0,168.79,168.82,168.72,168.78,12484.0
2025-06-04 13:20:00,168.81,168.84,168.76,168.77,14284.0,168.81,168.84,168.76,168.77,14284.0
2025-06-04 13:25:00,168.78,168.98,168.78,168.88,18692.0,168.78,168.98,168.78,168.88,18692.0
2025-06-04 13:30:00,168.85,168.92,168.78,168.91,14844.0,168.85,168.92,168.78,168.91,14844.0
2025-06-04 13:35:00,168.89,168.93,168.83,168.83,8891.0,168.89,168.93,168.83,168.83,8891.0
2025-06-04 13:40:00,168.8,168.82,168.67,168.75,73737.0,168.8,168.82,168.67,168.75,73737.0
2025-06-04 13:45:00,168.78,168.97,168.73,168.94,22506.0,168.78,168.97,168.73,168.94,22506.0
2025-06-04 13:50:00,168.94,169.08,168.92,169.04,20060.0,168.94,169.08,168.92,169.04,20060.0
2025-06-04 13:55:00,169.05,169.1,168.98,169.0,42112.0,169.05,169.1,168.98,169.0,42112.0
2025-06-04 14:00:00,169.0,169.1,169.0,169.1,72041.0,169.0,169.1,169.0,169.1,72041.0
2025-06-04 14:05:00,169.1,169.3,169.09,169.19,25859.0,169.1,169.3,169.09,169.19,25859.0
2025-06-04 14:10:00,169.2,169.29,169.14,169.24,15664.0,169.2,169.29,169.14,169.24,15664.0
2025-06-04 14:15:00,169.22,169.24,169.09,169.15,18982.0,169.22,169.24,169.09,169.15,18982.0
2025-06-04 14:20:00,169.15,169.2,169.02,169.04,29385.0,169.15,169.2,169.02,169.04,29385.0
2025-06-04 14:25:00,169.05,169.08,168.96,169.05,16068.0,169.05,169.08,168.96,169.05,16068.0
2025-06-04 14:30:00,169.06,169.13,168.99,169.04,13163.0,169.06,169.13,168.99,169.04,13163.0
2025-06-04 14:35:00,169.03,169.03,168.61,168.99,37574.0,169.03,169.03,168.61,168.99,37574.0
2025-06-04 14:40:00,168.99,169.0,168.9,168.95,12446.0,168.99,169.0,168.9,168.95,12446.0
2025-06-04 14:45:00,168.93,168.97,168.89,168.93,16930.0,168.93,168.97,168.89,168.93,16930.0
2025-06-04 14:50:00,168.93,168.98,168.84,168.9,31733.0,168.93,168.98,168.84,168.9,31733.0
2025-06-04 14:55:00,168.89,168.9,168.67,168.68,33173.0,168.89,168.9,168.67,168.68,33173.0
2025-06-04 15:00:00,168.68,168.72,168.55,168.62,37474.0,168.68,168.72,168.55,168.62,37474.0
2025-06-04 15:05:00,168.62,168.71,168.52,168.56,37854.0,168.62,168.71,168.52,168.56,37854.0
2025-06-04 15:10:00,168.57,168.59,168.44,168.46,33616.0,168.57,168.59,168.44,168.46,33616.0
2025-06-04 15:15:00,168.46,168.46,168.38,168.38,40386.0,168.46,168.46,168.38,168.38,40386.0
2025-06-04 15:20:00,168.4,168.57,168.39,168.49,60122.0,168.4,168.57,168.39,168.49,60122.0
2025-06-04 15:25:00,168.51,168.54,168.31,168.32,44383.0,168.51,168.54,168.31,168.32,44383.0
2025-06-04 15:30:00,168.33,168.39,168.17,168.17,41932.0,168.33,168.39,168.17,168.17,41932.0
2025-06-04 15:35:00,168.16,168.29,168.15,168.16,50819.0,168.16,168.29,168.15,168.16,50819.0
2025-06-04 15:40:00,168.17,168.2,167.95,168.08,72384.0,168.17,168.2,167.95,168.08,72384.0
2025-06-04 15:45:00,168.08,168.1,167.77,167.83,116788.0,168.08,168.1,167.77,167.83,116788.0
2025-06-04 15:50:00,167.81,167.88,167.57,167.68,166134.0,167.81,167.88,167.57,167.68,166134.0
2025-06-04 15:55:00,167.7,168.24,167.68,168.05,305562.0,167.7,168.24,167.68,168.05,305562.0
2025-06-05 09:30:00,169.0,169.7,168.75,169.6,143318.0,169.0,169.7,168.75,169.6,143318.0
2025-06-05 09:35:00,169.63,169.77,169.44,169.51,67606.0,169.63,169.77,169.44,169.51,67606.0
2025-06-05 09:40:00,169.58,169.74,169.23,169.23,68723.0,169.58,169.74,169.23,169.23,68723.0
2025-06-05 09:45:00,169.23,169.27,168.78,169.2,43271.0,169.23,169.27,168.78,169.2,43271.0
2025-06-05 09:50:00,169.26,169.75,169.22,169.67,34025.0,169.26,169.75,169.22,169.67,34025.0
2025-06-05 09:55:00,169.71,169.74,169.32,169.5,30587.0,169.71,169.74,169.32,169.5,30587.0
2025-06-05 10:00:00,169.47,169.92,169.46,169.9,52852.0,169.47,169.92,169.46,169.9,52852.0
2025-06-05 10:05:00,169.89,170.18,169.66,169.72,48048.0,169.89,170.18,169.66,169.72,48048.0
2025-06-05 10:10:00,169.76,170.1,169.62,169.95,47575.0,169.76,170.1,169.62,169.95,47575.0
2025-06-05 10:15:00,169.95,170.12,169.83,170.05,27524.0,169.95,170.12,169.83,170.05,27524.0
2025-06-05 10:20:00,170.08,170.53,170.05,170.4,58913.0,170.08,170.53,170.05,170.4,58913.0
2025-06-05 10:25:00,170.41,170.73,170.41,170.65,53164.0,170.41,170.73,170.41,170.65,53164.0
2025-06-05 10:30:00,170.68,170.68,170.0,170.08,49357.0,170.68,170.68,170.0,170.08,49357.0
2025-06-05 10:35:00,170.07,170.86,169.9,170.64,93780.0,170.07,170.86,169.9,170.64,93780.0
2025-06-05 10:40:00,170.64,171.26,170.33,170.89,70650.0,170.64,171.26,170.33,170.89,70650.0
2025-06-05 10:45:00,170.92,171.3,170.75,170.85,51319.0,170.92,171.3,170.75,170.85,51319.0
2025-06-05 10:50:00,170.85,170.97,170.73,170.96,37754.0,170.85,170.97,170.73,170.96,37754.0
2025-06-05 10:55:00,170.95,171.27,170.9,171.18,41185.0,170.95,171.27,170.9,171.18,41185.0
2025-06-05 11:00:00,171.2,171.39,171.03,171.32,51849.0,171.2,171.39,171.03,171.32,51849.0
2025-06-05 11:05:00,171.33,171.36,171.11,171.25,39507.0,171.33,171.36,171.11,171.25,39507.0
2025-06-05 11:10:00,171.26,171.43,171.22,171.25,49720.0,171.26,171.43,171.22,171.25,49720.0
2025-06-05 11:15:00,171.26,171.65,171.22,171.59,42094.0,171.26,171.65,171.22,171.59,42094.0
2025-06-05 11:20:00,171.62,171.68,171.54,171.65,40385.0,171.62,171.68,171.54,171.65,40385.0
2025-06-05 11:25:00,171.64,171.79,171.46,171.77,63777.0,171.64,171.79,171.46,171.77,63777.0
2025-06-05 11:30:00,171.77,171.85,171.64,171.67,36976.0,171.77,171.85,171.64,171.67,36976.0
2025-06-05 11:35:00,171.69,171.77,171.47,171.52,59959.0,171.69,171.77,171.47,171.52,59959.0
2025-06-05 11:40:00,171.52,171.73,171.51,171.6,56544.0,171.52,171.73,171.51,171.6,56544.0
2025-06-05 11:45:00,171.59,171.75,171.55,171.71,67353.0,171.59,171.75,171.55,171.71,67353.0
2025-06-05 11:50:00,171.72,172.09,171.72,172.02,75623.0,171.72,172.09,171.72,172.02,75623.0
2025-06-05 11:55:00,171.99,172.06,171.87,172.0,43052.0,171.99,172.06,171.87,172.0,43052.0
2025-06-05 12:00:00,172.0,172.26,171.97,172.1,51346.0,172.0,172.26,171.97,172.1,51346.0
2025-06-05 12:05:00,172.11,172.14,171.84,171.9,38480.0,172.11,172.14,171.84,171.9,38480.0
2025-06-05 12:10:00,171.91,171.91,171.68,171.74,32133.0,171.91,171.91,171.68,171.74,32133.0
2025-06-05 12:15:00,171.74,171.91,171.4,171.55,54847.0,171.74,171.91,171.4,171.55,54847.0
2025-06-05 12:20:00,171.55,171.69,171.31,171.39,71411.0,171.55,171.69,171.31,171.39,71411.0
2025-06-05 12:25:00,171.4,171.43,171.13,171.3,109920.0,171.4,171.43,171.13,171.3,109920.0
2025-06-05 12:30:00,171.29,171.34,171.11,171.3,26807.0,171.29,171.34,171.11,171.3,26807.0
2025-06-05 12:35:00,171.27,171.43,171.18,171.21,59878.0,171.27,171.43,171.18,171.21,59878.0
2025-06-05 12:40:00,171.25,171.39,171.16,171.21,34442.0,171.25,171.39,171.16,171.21,34442.0
2025-06-05 12:45:00,171.18,171.18,170.54,170.76,168303.0,171.18,171.18,170.54,170.76,168303.0
2025-06-05 12:50:00,170.75,170.85,170.39,170.85,73148.0,170.75,170.85,170.39,170.85,73148.0
2025-06-05 12:55:00,170.83,171.06,170.75,170.84,69224.0,170.83,171.06,170.75,170.84,69224.0
2025-06-05 13:00:00,170.83,171.13,170.63,171.12,45752.0,170.83,171.13,170.63,171.12,45752.0
2025-06-05 13:05:00,171.06,171.34,171.02,171.22,42837.0,171.06,171.34,171.02,171.22,42837.0
2025-06-05 13:10:00,171.17,171.61,171.17,171.52,42789.0,171.17,171.61,171.17,171.52,42789.0
2025-06-05 13:15:00,171.52,171.71,171.48,171.5,31244.0,171.52,171.71,171.48,171.5,31244.0
2025-06-05 13:20:00,171.47,171.63,171.45,171.52,21501.0,171.47,171.63,171.45,171.52,21501.0
2025-06-05 13:25:00,171.52,171.76,171.51,171.57,65015.0,171.52,171.76,171.51,171.57,65015.0
2025-06-05 13:30:00,171.57,171.64,171.43,171.45,25134.0,171.57,171.64,171.43,171.45,25134.0
2025-06-05 13:35:00,171.47,171.52,171.31,171.47,38616.0,171.47,171.52,171.31,171.47,38616.0
2025-06-05 13:40:00,171.46,171.64,171.42,171.52,29492.0,171.46,171.64,171.42,171.52,29492.0
2025-06-05 13:45:00,171.48,171.61,171.34,171.49,31652.0,171.48,171.61,171.34,171.49,31652.0
2025-06-05 13:50:00,171.49,171.5,171.34,171.42,32420.0,171.49,171.5,171.34,171.42,32420.0
2025-06-05 13:55:00,171.42,171.46,171.27,171.37,29707.0,171.42,171.46,171.27,171.37,29707.0
2025-06-05 14:00:00,171.37,171.38,171.09,171.14,31458.0,171.37,171.38,171.09,171.14,31458.0
2025-06-05 14:05:00,171.1,171.19,170.9,171.06,26146.0,171.1,171.19,170.9,171.06,26146.0
2025-06-05 14:10:00,171.03,171.21,170.9,171.1,21995.0,171.03,171.21,170.9,171.1,21995.0
2025-06-05 14:15:00,171.1,171.17,170.56,171.07,48766.0,171.1,171.17,170.56,171.07,48766.0
2025-06-05 14:20:00,171.1,171.39,171.05,171.33,28714.0,171.1,171.39,171.05,171.33,28714.0
2025-06-05 14:25:00,171.36,171.62,171.36,171.62,66343.0,171.36,171.62,171.36,171.62,66343.0
2025-06-05 14:30:00,171.59,171.68,171.45,171.68,47789.0,171.59,171.68,171.45,171.68,47789.0
2025-06-05 14:35:00,171.68,171.82,171.48,171.81,71488.0,171.68,171.82,171.48,171.81,71488.0
2025-06-05 14:40:00,171.81,171.83,171.41,171.54,35392.0,171.81,171.83,171.41,171.54,35392.0
2025-06-05 14:45:00,171.55,171.68,171.39,171.42,36137.0,171.55,171.68,171.39,171.42,36137.0
2025-06-05 14:50:00,171.44,171.59,171.42,171.46,24254.0,171.44,171.59,171.42,171.46,24254.0
2025-06-05 14:55:00,171.48,171.66,171.35,171.35,27120.0,171.48,171.66,171.35,171.35,27120.0
2025-06-05 15:00:00,171.39,171.51,171.21,171.29,34611.0,171.39,171.51,171.21,171.29,34611.0
2025-06-05 15:05:00,171.28,171.34,171.18,171.23,26546.0,171.28,171.34,171.18,171.23,26546.0
2025-06-05 15:10:00,171.23,171.26,170.89,170.99,29726.0,171.23,171.26,170.89,170.99,29726.0
2025-06-05 15:15:00,170.98,171.13,170.27,170.57,68390.0,170.98,171.13,170.27,170.57,68390.0
2025-06-05 15:20:00,170.58,170.72,170.34,170.41,63120.0,170.58,170.72,170.34,170.41,63120.0
2025-06-05 15:25:00,170.41,170.95,170.38,170.58,56611.0,170.41,170.95,170.38,170.58,56611.0
2025-06-05 15:30:00,170.65,170.94,170.59,170.82,53918.0,170.65,170.94,170.59,170.82,53918.0
2025-06-05 15:35:00,170.83,171.37,170.79,171.27,42204.0,170.83,171.37,170.79,171.27,42204.0
2025-06-05 15:40:00,171.28,171.32,170.97,171.17,54144.0,171.28,171.32,170.97,171.17,54144.0
2025-06-05 15:45:00,171.14,171.46,171.12,171.46,55663.0,171.14,171.46,171.12,171.46,55663.0
2025-06-05 15:50:00,171.4,171.46,170.94,170.97,80598.0,171.4,171.46,170.94,170.97,80598.0
2025-06-05 15:55:00,170.95,171.23,170.87,171.2,396475.0,170.95,171.23,170.87,171.2,396475.0
2025-06-06 09:30:00,174.0,174.4,173.3,174.24,226509.0,174.0,174.4,173.3,174.24,226509.0
2025-06-06 09:35:00,174.25,174.25,173.4,173.54,73579.0,174.25,174.25,173.4,173.54,73579.0
2025-06-06 09:40:00,173.54,173.82,173.45,173.78,74299.0,173.54,173.82,173.45,173.78,74299.0
2025-06-06 09:45:00,173.77,174.07,173.68,173.89,98955.0,173.77,174.07,173.68,173.89,98955.0
2025-06-06 09:50:00,173.97,174.1,173.55,173.73,121753.0,173.97,174.1,173.55,173.73,121753.0
2025-06-06 09:55:00,173.75,173.8,173.2,173.42,73742.0,173.75,173.8,173.2,173.42,73742.0
2025-06-06 10:00:00,173.45,173.53,173.16,173.2,58892.0,173.45,173.53,173.16,173.2,58892.0
2025-06-06 10:05:00,173.2,173.35,172.93,172.98,106007.0,173.2,173.35,172.93,172.98,106007.0
2025-06-06 10:10:00,172.98,173.15,172.66,173.06,38467.0,172.98,173.15,172.66,173.06,38467.0
2025-06-06 10:15:00,173.08,173.15,172.74,172.87,70083.0,173.08,173.15,172.74,172.87,70083.0
2025-06-06 10:20:00,172.86,173.07,172.78,172.87,52267.0,172.86,173.07,172.78,172.87,52267.0
2025-06-06 10:25:00,172.88,173.11,172.74,172.83,54125.0,172.88,173.11,172.74,172.83,54125.0
2025-06-06 10:30:00,172.83,172.93,172.69,172.87,53457.0,172.83,172.93,172.69,172.87,53457.0
2025-06-06 10:35:00,172.88,173.14,172.75,173.13,41489.0,172.88,173.14,172.75,173.13,41489.0
2025-06-06 10:40:00,173.13,173.41,173.1,173.28,43190.0,173.13,173.41,173.1,173.28,43190.0
2025-06-06 10:45:00,173.28,173.61,173.2,173.61,43885.0,173.28,173.61,173.2,173.61,43885.0
2025-06-06 10:50:00,173.61,173.73,173.52,173.56,30000.0,173.61,173.73,173.52,173.56,30000.0
2025-06-06 10:55:00,173.56,173.82,173.5,173.61,31620.0,173.56,173.82,173.5,173.61,31620.0
2025-06-06 11:00:00,173.61,173.68,173.29,173.32,29718.0,173.61,173.68,173.29,173.32,29718.0
2025-06-06 11:05:00,173.3,173.71,173.27,173.67,43762.0,173.3,173.71,173.27,173.67,43762.0
2025-06-06 11:10:00,173.67,173.83,173.44,173.82,28159.0,173.67,173.83,173.44,173.82,28159.0
2025-06-06 11:15:00,173.79,173.79,173.18,173.28,43732.0,173.79,173.79,173.18,173.28,43732.0
2025-06-06 11:20:00,173.28,173.4,173.0,173.33,44005.0,173.28,173.4,173.0,173.33,44005.0
2025-06-06 11:25:00,173.28,173.37,173.1,173.28,27586.0,173.28,173.37,173.1,173.28,27586.0
2025-06-06 11:30:00,173.28,173.37,173.07,173.17,32316.0,173.28,173.37,173.07,173.17,32316.0
2025-06-06 11:35:00,173.21,173.3,173.06,173.3,27521.0,173.21,173.3,173.06,173.3,27521.0
2025-06-06 11:40:00,173.3,173.46,173.28,173.3,28425.0,173.3,173.46,173.28,173.3,28425.0
2025-06-06 11:45:00,173.31,173.66,173.3,173.66,19009.0,173.31,173.66,173.3,173.66,19009.0
2025-06-06 11:50:00,173.67,173.78,173.6,173.66,18460.0,173.67,173.78,173.6,173.66,18460.0
2025-06-06 11:55:00,173.64,173.8,173.48,173.48,50975.0,173.64,173.8,173.48,173.48,50975.0
2025-06-06 12:00:00,173.5,173.73,173.5,173.67,36617.0,173.5,173.73,173.5,173.67,36617.0
2025-06-06 12:05:00,173.7,173.78,173.65,173.7,13943.0,173.7,173.78,173.65,173.7,13943.0
2025-06-06 12:10:00,173.68,173.93,173.68,173.87,24686.0,173.68,173.93,173.68,173.87,24686.0
2025-06-06 12:15:00,173.86,173.87,173.47,173.57,18336.0,173.86,173.87,173.47,173.57,18336.0
2025-06-06 12:20:00,173.59,173.63,173.4,173.43,17577.0,173.59,173.63,173.4,173.43,17577.0
2025-06-06 12:25:00,173.43,173.58,173.36,173.57,22443.0,173.43,173.58,173.36,173.57,22443.0
2025-06-06 12:30:00,173.57,173.72,173.57,173.72,19313.0,173.57,173.72,173.57,173.72,19313.0
2025-06-06 12:35:00,173.7,173.84,173.59,173.61,32694.0,173.7,173.84,173.59,173.61,32694.0
2025-06-06 12:40:00,173.62,173.77,173.43,173.57,38954.0,173.62,173.77,173.43,173.57,38954.0
2025-06-06 12:45:00,173.57,173.71,173.53,173.71,27664.0,173.57,173.71,173.53,173.71,27664.0
2025-06-06 12:50:00,173.73,173.75,173.48,173.56,25606.0,173.73,173.75,173.48,173.56,25606.0
2025-06-06 12:55:00,173.53,173.56,173.28,173.46,41606.0,173.53,173.56,173.28,173.46,41606.0
2025-06-06 13:00:00,173.46,173.64,173.46,173.59,29617.0,173.46,173.64,173.46,173.59,29617.0
2025-06-06 13:05:00,173.63,173.65,173.46,173.47,12866.0,173.63,173.65,173.46,173.47,12866.0
2025-06-06 13:10:00,173.48,173.49,173.28,173.37,22525.0,173.48,173.49,173.28,173.37,22525.0
2025-06-06 13:15:00,173.39,173.52,173.28,173.51,12985.0,173.39,173.52,173.28,173.51,12985.0
2025-06-06 13:20:00,173.55,173.65,173.46,173.46,13835.0,173.55,173.65,173.46,173.46,13835.0
2025-06-06 13:25:00,173.47,173.47,173.36,173.42,12514.0,173.47,173.47,173.36,173.42,12514.0
2025-06-06 13:30:00,173.41,173.52,173.4,173.47,9719.0,173.41,173.52,173.4,173.47,9719.0
2025-06-06 13:35:00,173.49,173.57,173.41,173.55,18904.0,173.49,173.57,173.41,173.55,18904.0
2025-06-06 13:40:00,173.55,173.59,173.4,173.47,17843.0,173.55,173.59,173.4,173.47,17843.0
2025-06-06 13:45:00,173.47,173.53,173.45,173.5,9963.0,173.47,173.53,173.45,173.5,9963.0
2025-06-06 13:50:00,173.5,173.6,173.38,173.45,24231.0,173.5,173.6,173.38,173.45,24231.0
2025-06-06 13:55:00,173.45,173.55,173.43,173.52,25963.0,173.45,173.55,173.43,173.52,25963.0
2025-06-06 14:00:00,173.54,173.93,173.53,173.89,18865.0,173.54,173.93,173.53,173.89,18865.0
2025-06-06 14:05:00,173.91,174.09,173.86,174.08,23146.0,173.91,174.09,173.86,174.08,23146.0
2025-06-06 14:10:00,174.07,174.07,173.97,173.99,22988.0,174.07,174.07,173.97,173.99,22988.0
2025-06-06 14:15:00,174.01,174.12,173.98,174.09,33705.0,174.01,174.12,173.98,174.09,33705.0
2025-06-06 14:20:00,174.09,174.12,173.95,173.97,26674.0,174.09,174.12,173.95,173.97,26674.0
2025-06-06 14:25:00,173.97,174.05,173.89,173.96,18463.0,173.97,174.05,173.89,173.96,18463.0
2025-06-06 14:30:00,173.97,174.25,173.92,174.08,42556.0,173.97,174.25,173.92,174.08,42556.0
2025-06-06 14:35:00,174.1,174.24,174.02,174.06,43655.0,174.1,174.24,174.02,174.06,43655.0
2025-06-06 14:40:00,174.07,174.18,174.0,174.09,29397.0,174.07,174.18,174.0,174.09,29397.0
2025-06-06 14:45:00,174.1,174.13,174.0,174.05,23543.0,174.1,174.13,174.0,174.05,23543.0
2025-06-06 14:50:00,174.07,174.23,174.01,174.19,26404.0,174.07,174.23,174.01,174.19,26404.0
2025-06-06 14:55:00,174.2,174.3,174.15,174.15,37012.0,174.2,174.3,174.15,174.15,37012.0
2025-06-06 15:00:00,174.14,174.5,174.09,174.48,66118.0,174.14,174.5,174.09,174.48,66118.0
2025-06-06 15:05:00,174.47,174.65,174.47,174.53,49509.0,174.47,174.65,174.47,174.53,49509.0
2025-06-06 15:10:00,174.53,174.68,174.48,174.58,64457.0,174.53,174.68,174.48,174.58,64457.0
2025-06-06 15:15:00,174.55,174.57,174.46,174.53,45968.0,174.55,174.57,174.46,174.53,45968.0
2025-06-06 15:20:00,174.53,174.55,174.42,174.47,51786.0,174.53,174.55,174.42,174.47,51786.0
2025-06-06 15:25:00,174.47,174.63,174.45,174.5,72816.0,174.47,174.63,174.45,174.5,72816.0
2025-06-06 15:30:00,174.5,174.53,174.37,174.43,56848.0,174.5,174.53,174.37,174.43,56848.0
2025-06-06 15:35:00,174.44,174.63,174.41,174.5,83463.0,174.44,174.63,174.41,174.5,83463.0
2025-06-06 15:40:00,174.5,174.62,174.46,174.62,66797.0,174.5,174.62,174.46,174.62,66797.0
2025-06-06 15:45:00,174.62,174.79,174.43,174.55,112165.0,174.62,174.79,174.43,174.55,112165.0
2025-06-06 15:50:00,174.57,174.77,174.42,174.57,147800.0,174.57,174.77,174.42,174.57,147800.0
2025-06-06 15:55:00,174.56,174.57,173.99,174.01,407442.0,174.56,174.57,173.99,174.01,407442.0
2025-06-09 09:30:00,174.86,174.99,173.79,174.06,241162.0,174.86,174.99,173.79,174.06,241162.0
2025-06-09 09:35:00,174.06,175.43,173.91,175.43,168467.0,174.06,175.43,173.91,175.43,168467.0
2025-06-09 09:40:00,175.41,176.72,175.33,176.67,185969.0,175.41,176.72,175.33,176.67,185969.0
2025-06-09 09:45:00,176.66,176.84,176.46,176.72,179659.0,176.66,176.84,176.46,176.72,179659.0
2025-06-09 09:50:00,176.71,177.38,176.66,177.38,157090.0,176.71,177.38,176.66,177.38,157090.0
2025-06-09 09:55:00,177.37,177.57,177.14,177.17,132451.0,177.37,177.57,177.14,177.17,132451.0
2025-06-09 10:00:00,177.23,177.4,176.85,177.15,304614.0,177.23,177.4,176.85,177.15,304614.0
2025-06-09 10:05:00,177.14,177.74,177.1,177.63,142534.0,177.14,177.74,177.1,177.63,142534.0
2025-06-09 10:10:00,177.64,177.99,177.5,177.91,205242.0,177.64,177.99,177.5,177.91,205242.0
2025-06-09 10:15:00,177.93,178.15,177.65,177.97,116540.0,177.93,178.15,177.65,177.97,116540.0
2025-06-09 10:20:00,177.97,178.33,177.85,178.3,84470.0,177.97,178.33,177.85,178.3,84470.0
2025-06-09 10:25:00,178.3,178.47,178.19,178.47,163847.0,178.3,178.47,178.19,178.47,163847.0
2025-06-09 10:30:00,178.46,178.71,178.35,178.67,83717.0,178.46,178.71,178.35,178.67,83717.0
2025-06-09 10:35:00,178.67,178.71,178.43,178.63,181690.0,178.67,178.71,178.43,178.63,181690.0
2025-06-09 10:40:00,178.62,178.68,178.33,178.34,102743.0,178.62,178.68,178.33,178.34,102743.0
2025-06-09 10:45:00,178.34,178.7,178.31,178.39,56393.0,178.34,178.7,178.31,178.39,56393.0
2025-06-09 10:50:00,178.41,178.7,178.25,178.31,68962.0,178.41,178.7,178.25,178.31,68962.0
2025-06-09 10:55:00,178.32,178.36,178.11,178.17,98923.0,178.32,178.36,178.11,178.17,98923.0
2025-06-09 11:00:00,178.18,178.48,178.08,178.47,57668.0,178.18,178.48,178.08,178.47,57668.0
2025-06-09 11:05:00,178.47,178.65,178.12,178.14,65844.0,178.47,178.65,178.12,178.14,65844.0
2025-06-09 11:10:00,178.15,178.15,177.73,177.84,81580.0,178.15,178.15,177.73,177.84,81580.0
2025-06-09 11:15:00,177.85,177.87,177.46,177.51,75071.0,177.85,177.87,177.46,177.51,75071.0
2025-06-09 11:20:00,177.5,177.71,177.41,177.52,52130.0,177.5,177.71,177.41,177.52,52130.0
2025-06-09 11:25:00,177.52,177.58,177.25,177.44,48821.0,177.52,177.58,177.25,177.44,48821.0
2025-06-09 11:30:00,177.43,177.77,177.42,177.73,43075.0,177.43,177.77,177.42,177.73,43075.0
2025-06-09 11:35:00,177.72,178.07,177.71,178.0,40872.0,177.72,178.07,177.71,178.0,40872.0
2025-06-09 11:40:00,178.02,178.08,177.93,178.0,35832.0,178.02,178.08,177.93,178.0,35832.0
2025-06-09 11:45:00,178.03,178.17,177.95,178.04,29485.0,178.03,178.17,177.95,178.04,29485.0
2025-06-09 11:50:00,178.03,178.22,177.97,178.08,36316.0,178.03,178.22,177.97,178.08,36316.0
2025-06-09 11:55:00,178.04,178.13,177.98,178.03,23756.0,178.04,178.13,177.98,178.03,23756.0
2025-06-09 12:00:00,178.01,178.1,177.86,177.99,34303.0,178.01,178.1,177.86,177.99,34303.0
2025-06-09 12:05:00,177.99,178.09,177.56,177.66,87830.0,177.99,178.09,177.56,177.66,87830.0
2025-06-09 12:10:00,177.65,177.86,177.6,177.77,57725.0,177.65,177.86,177.6,177.77,57725.0
2025-06-09 12:15:00,177.77,177.8,177.65,177.72,21388.0,177.77,177.8,177.65,177.72,21388.0
2025-06-09 12:20:00,177.72,177.77,177.59,177.63,23550.0,177.72,177.77,177.59,177.63,23550.0
2025-06-09 12:25:00,177.6,177.6,177.37,177.51,36826.0,177.6,177.6,177.37,177.51,36826.0
2025-06-09 12:30:00,177.51,177.64,177.48,177.55,25650.0,177.51,177.64,177.48,177.55,25650.0
2025-06-09 12:35:00,177.53,177.63,177.46,177.62,19151.0,177.53,177.63,177.46,177.62,19151.0
2025-06-09 12:40:00,177.63,178.12,177.63,178.08,73887.0,177.63,178.12,177.63,178.08,73887.0
2025-06-09 12:45:00,178.08,178.29,178.02,178.18,36742.0,178.08,178.29,178.02,178.18,36742.0
2025-06-09 12:50:00,178.2,178.47,178.19,178.44,28807.0,178.2,178.47,178.19,178.44,28807.0
2025-06-09 12:55:00,178.43,178.57,178.3,178.53,53802.0,178.43,178.57,178.3,178.53,53802.0
2025-06-09 13:00:00,178.55,178.62,178.46,178.52,36343.0,178.55,178.62,178.46,178.52,36343.0
2025-06-09 13:05:00,178.51,178.56,178.36,178.51,60728.0,178.51,178.56,178.36,178.51,60728.0
2025-06-09 13:10:00,178.52,178.62,178.47,178.59,35211.0,178.52,178.62,178.47,178.59,35211.0
2025-06-09 13:15:00,178.58,178.67,178.29,178.31,43332.0,178.58,178.67,178.29,178.31,43332.0
2025-06-09 13:20:00,178.33,178.37,178.22,178.28,30288.0,178.33,178.37,178.22,178.28,30288.0
2025-06-09 13:25:00,178.34,178.48,178.26,178.3,28377.0,178.34,178.48,178.26,178.3,28377.0
2025-06-09 13:30:00,178.34,178.7,178.3,178.57,66343.0,178.34,178.7,178.3,178.57,66343.0
2025-06-09 13:35:00,178.57,178.72,178.33,178.61,77211.0,178.57,178.72,178.33,178.61,77211.0
2025-06-09 13:40:00,178.61,178.63,178.39,178.52,34166.0,178.61,178.63,178.39,178.52,34166.0
2025-06-09 13:45:00,178.52,178.56,178.3,178.32,32557.0,178.52,178.56,178.3,178.32,32557.0
2025-06-09 13:50:00,178.34,178.45,178.23,178.41,45107.0,178.34,178.45,178.23,178.41,45107.0
2025-06-09 13:55:00,178.43,178.55,178.35,178.38,23743.0,178.43,178.55,178.35,178.38,23743.0
2025-06-09 14:00:00,178.37,178.45,178.23,178.23,21074.0,178.37,178.45,178.23,178.23,21074.0
2025-06-09 14:05:00,178.23,178.45,178.14,178.45,25032.0,178.23,178.45,178.14,178.45,25032.0
2025-06-09 14:10:00,178.43,178.46,178.31,178.33,33248.0,178.43,178.46,178.31,178.33,33248.0
2025-06-09 14:15:00,178.35,178.4,178.1,178.12,35785.0,178.35,178.4,178.1,178.12,35785.0
2025-06-09 14:20:00,178.1,178.12,177.9,177.93,35674.0,178.1,178.12,177.9,177.93,35674.0
2025-06-09 14:25:00,177.93,177.98,177.76,177.78,26873.0,177.93,177.98,177.76,177.78,26873.0
2025-06-09 14:30:00,177.77,177.92,177.74,177.92,31406.0,177.77,177.92,177.74,177.92,31406.0
2025-06-09 14:35:00,177.91,177.98,177.62,177.7,26408.0,177.91,177.98,177.62,177.7,26408.0
2025-06-09 14:40:00,177.69,177.94,177.69,177.89,25676.0,177.69,177.94,177.69,177.89,25676.0
2025-06-09 14:45:00,177.9,178.06,177.87,178.02,32062.0,177.9,178.06,177.87,178.02,32062.0
2025-06-09 14:50:00,178.02,178.02,177.82,177.83,23635.0,178.02,178.02,177.82,177.83,23635.0
2025-06-09 14:55:00,177.84,177.97,177.78,177.81,27362.0,177.84,177.97,177.78,177.81,27362.0
2025-06-09 15:00:00,177.8,177.99,177.79,177.92,25238.0,177.8,177.99,177.79,177.92,25238.0
2025-06-09 15:05:00,177.9,177.97,177.83,177.94,26656.0,177.9,177.97,177.83,177.94,26656.0
2025-06-09 15:10:00,177.94,178.0,177.91,177.93,21631.0,177.94,178.0,177.91,177.93,21631.0
2025-06-09 15:15:00,177.92,177.94,177.79,177.83,33431.0,177.92,177.94,177.79,177.83,33431.0
2025-06-09 15:20:00,177.84,178.0,177.74,177.94,29341.0,177.84,178.0,177.74,177.94,29341.0
2025-06-09 15:25:00,177.94,178.01,177.85,177.91,46408.0,177.94,178.01,177.85,177.91,46408.0
2025-06-09 15:30:00,177.9,177.96,177.77,177.83,31407.0,177.9,177.96,177.77,177.83,31407.0
2025-06-09 15:35:00,177.83,177.96,177.73,177.75,59269.0,177.83,177.96,177.73,177.75,59269.0
2025-06-09 15:40:00,177.76,177.76,177.46,177.47,64055.0,177.76,177.76,177.46,177.47,64055.0
2025-06-09 15:45:00,177.46,177.49,177.32,177.42,87168.0,177.46,177.49,177.32,177.42,87168.0
2025-06-09 15:50:00,177.45,177.8,177.37,177.54,144690.0,177.45,177.8,177.37,177.54,144690.0
2025-06-09 15:55:00,177.55,177.63,177.12,177.16,400886.0,177.55,177.63,177.12,177.16,400886.0
2025-06-10 09:30:00,177.71,177.71,176.62,177.36,226952.0,177.71,177.71,176.62,177.36,226952.0
2025-06-10 09:35:00,177.46,177.85,177.13,177.75,141344.0,177.46,177.85,177.13,177.75,141344.0
2025-06-10 09:40:00,177.78,177.78,177.38,177.4,107542.0,177.78,177.78,177.38,177.4,107542.0
2025-06-10 09:45:00,177.44,177.48,175.87,176.19,262812.0,177.44,177.48,175.87,176.19,262812.0
2025-06-10 09:50:00,176.17,176.17,174.28,175.14,412263.0,176.17,176.17,174.28,175.14,412263.0
2025-06-10 09:55:00,175.11,175.98,174.89,175.72,126885.0,175.11,175.98,174.89,175.72,126885.0
2025-06-10 10:00:00,175.73,175.97,175.21,175.37,88470.0,175.73,175.97,175.21,175.37,88470.0
2025-06-10 10:05:00,175.41,175.65,175.34,175.56,85253.0,175.41,175.65,175.34,175.56,85253.0
2025-06-10 10:10:00,175.55,176.28,175.53,175.95,118104.0,175.55,176.28,175.53,175.95,118104.0
2025-06-10 10:15:00,175.95,176.11,175.67,176.09,64687.0,175.95,176.11,175.67,176.09,64687.0
2025-06-10 10:20:00,176.14,176.18,175.56,175.75,74183.0,176.14,176.18,175.56,175.75,74183.0
2025-06-10 10:25:00,175.75,175.86,175.57,175.8,50016.0,175.75,175.86,175.57,175.8,50016.0
2025-06-10 10:30:00,175.8,175.86,175.5,175.57,47784.0,175.8,175.86,175.5,175.57,47784.0
2025-06-10 10:35:00,175.57,175.99,175.45,175.87,86782.0,175.57,175.99,175.45,175.87,86782.0
2025-06-10 10:40:00,175.93,176.14,175.8,175.87,51414.0,175.93,176.14,175.8,175.87,51414.0
2025-06-10 10:45:00,175.84,175.84,175.45,175.48,42972.0,175.84,175.84,175.45,175.48,42972.0
2025-06-10 10:50:00,175.53,175.72,175.47,175.51,48106.0,175.53,175.72,175.47,175.51,48106.0
2025-06-10 10:55:00,175.52,175.57,174.96,174.96,71977.0,175.52,175.57,174.96,174.96,71977.0
2025-06-10 11:00:00,174.96,175.18,174.84,175.0,83163.0,174.96,175.18,174.84,175.0,83163.0
2025-06-10 11:05:00,175.02,175.2,174.9,174.94,63133.0,175.02,175.2,174.9,174.94,63133.0
2025-06-10 11:10:00,174.94,175.43,174.84,175.4,74789.0,174.94,175.43,174.84,175.4,74789.0
2025-06-10 11:15:00,175.4,175.4,175.07,175.15,41311.0,175.4,175.4,175.07,175.15,41311.0
2025-06-10 11:20:00,175.15,175.38,175.13,175.17,79807.0,175.15,175.38,175.13,175.17,79807.0
2025-06-10 11:25:00,175.19,175.38,175.02,175.27,97399.0,175.19,175.38,175.02,175.27,97399.0
2025-06-10 11:30:00,175.25,175.32,174.52,174.59,114416.0,175.25,175.32,174.52,174.59,114416.0
2025-06-10 11:35:00,174.59,175.41,174.59,175.34,64957.0,174.59,175.41,174.59,175.34,64957.0
2025-06-10 11:40:00,175.28,175.32,175.08,175.28,45183.0,175.28,175.32,175.08,175.28,45183.0
2025-06-10 11:45:00,175.27,175.57,175.22,175.46,26060.0,175.27,175.57,175.22,175.46,26060.0
2025-06-10 11:50:00,175.46,175.81,175.44,175.8,48871.0,175.46,175.81,175.44,175.8,48871.0
2025-06-10 11:55:00,175.79,175.9,175.52,175.52,61494.0,175.79,175.9,175.52,175.52,61494.0
2025-06-10 12:00:00,175.55,175.94,175.54,175.86,52147.0,175.55,175.94,175.54,175.86,52147.0
2025-06-10 12:05:00,175.88,176.03,175.77,175.78,45896.0,175.88,176.03,175.77,175.78,45896.0
2025-06-10 12:10:00,175.78,175.86,175.71,175.84,25756.0,175.78,175.86,175.71,175.84,25756.0
2025-06-10 12:15:00,175.86,176.1,175.83,176.08,30866.0,175.86,176.1,175.83,176.08,30866.0
2025-06-10 12:20:00,176.06,176.13,175.98,176.0,30915.0,176.06,176.13,175.98,176.0,30915.0
2025-06-10 12:25:00,176.02,176.12,175.97,176.03,42298.0,176.02,176.12,175.97,176.03,42298.0
2025-06-10 12:30:00,176.04,176.08,175.84,175.89,55573.0,176.04,176.08,175.84,175.89,55573.0
2025-06-10 12:35:00,175.89,175.96,175.75,175.8,54522.0,175.89,175.96,175.75,175.8,54522.0
2025-06-10 12:40:00,175.82,175.91,175.73,175.79,36326.0,175.82,175.91,175.73,175.79,36326.0
2025-06-10 12:45:00,175.79,176.1,175.79,175.86,43131.0,175.79,176.1,175.79,175.86,43131.0
2025-06-10 12:50:00,175.84,175.99,175.84,175.93,53378.0,175.84,175.99,175.84,175.93,53378.0
2025-06-10 12:55:00,175.93,176.17,175.89,176.16,29185.0,175.93,176.17,175.89,176.16,29185.0
2025-06-10 13:00:00,176.16,176.43,176.09,176.43,38632.0,176.16,176.43,176.09,176.43,38632.0
2025-06-10 13:05:00,176.44,176.44,176.22,176.32,28416.0,176.44,176.44,176.22,176.32,28416.0
2025-06-10 13:10:00,176.35,176.68,176.35,176.58,44066.0,176.35,176.68,176.35,176.58,44066.0
2025-06-10 13:15:00,176.59,176.59,176.37,176.4,34294.0,176.59,176.59,176.37,176.4,34294.0
2025-06-10 13:20:00,176.4,176.52,176.28,176.28,35554.0,176.4,176.52,176.28,176.28,35554.0
2025-06-10 13:25:00,176.3,176.45,176.15,176.24,64095.0,176.3,176.45,176.15,176.24,64095.0
2025-06-10 13:30:00,176.28,176.38,176.18,176.19,28988.0,176.28,176.38,176.18,176.19,28988.0
2025-06-10 13:35:00,176.23,176.27,176.09,176.15,36657.0,176.23,176.27,176.09,176.15,36657.0
2025-06-10 13:40:00,176.15,176.35,176.13,176.32,40900.0,176.15,176.35,176.13,176.32,40900.0
2025-06-10 13:45:00,176.31,176.37,176.2,176.34,26513.0,176.31,176.37,176.2,176.34,26513.0
2025-06-10 13:50:00,176.35,176.44,176.26,176.3,52735.0,176.35,176.44,176.26,176.3,52735.0
2025-06-10 13:55:00,176.29,176.31,176.04,176.05,31053.0,176.29,176.31,176.04,176.05,31053.0
2025-06-10 14:00:00,176.03,176.04,175.64,175.92,81902.0,176.03,176.04,175.64,175.92,81902.0
2025-06-10 14:05:00,175.93,176.19,175.76,176.17,59981.0,175.93,176.19,175.76,176.17,59981.0
2025-06-10 14:10:00,176.18,176.45,176.06,176.44,38923.0,176.18,176.45,176.06,176.44,38923.0
2025-06-10 14:15:00,176.44,176.7,176.41,176.69,74874.0,176.44,176.7,176.41,176.69,74874.0
2025-06-10 14:20:00,176.66,176.71,176.53,176.59,43012.0,176.66,176.71,176.53,176.59,43012.0
2025-06-10 14:25:00,176.59,176.7,176.45,176.6,73391.0,176.59,176.7,176.45,176.6,73391.0
2025-06-10 14:30:00,176.58,176.83,176.58,176.79,43492.0,176.58,176.83,176.58,176.79,43492.0
2025-06-10 14:35:00,176.79,176.97,176.77,176.88,48750.0,176.79,176.97,176.77,176.88,48750.0
2025-06-10 14:40:00,176.89,177.01,176.89,176.91,31278.0,176.89,177.01,176.89,176.91,31278.0
2025-06-10 14:45:00,176.92,176.98,176.83,176.98,37658.0,176.92,176.98,176.83,176.98,37658.0
2025-06-10 14:50:00,176.98,177.09,176.89,177.09,35070.0,176.98,177.09,176.89,177.09,35070.0
2025-06-10 14:55:00,177.1,177.37,177.06,177.23,49931.0,177.1,177.37,177.06,177.23,49931.0
2025-06-10 15:00:00,177.27,177.51,177.24,177.51,58917.0,177.27,177.51,177.24,177.51,58917.0
2025-06-10 15:05:00,177.5,177.64,177.32,177.36,97831.0,177.5,177.64,177.32,177.36,97831.0
2025-06-10 15:10:00,177.37,177.41,177.11,177.16,73815.0,177.37,177.41,177.11,177.16,73815.0
2025-06-10 15:15:00,177.12,177.35,176.99,177.35,55309.0,177.12,177.35,176.99,177.35,55309.0
2025-06-10 15:20:00,177.33,177.34,177.17,177.33,76665.0,177.33,177.34,177.17,177.33,76665.0
2025-06-10 15:25:00,177.32,177.35,177.24,177.35,60733.0,177.32,177.35,177.24,177.35,60733.0
2025-06-10 15:30:00,177.35,177.37,177.1,177.15,71246.0,177.35,177.37,177.1,177.15,71246.0
2025-06-10 15:35:00,177.15,177.17,176.86,176.92,61473.0,177.15,177.17,176.86,176.92,61473.0
2025-06-10 15:40:00,176.92,177.1,176.72,176.9,89562.0,176.92,177.1,176.72,176.9,89562.0
2025-06-10 15:45:00,176.9,177.01,176.56,176.92,125474.0,176.9,177.01,176.56,176.92,125474.0
2025-06-10 15:50:00,176.94,177.52,176.9,177.49,254819.0,176.94,177.52,176.9,177.49,254819.0
2025-06-10 15:55:00,177.5,177.79,177.44,177.52,508781.0,177.5,177.79,177.44,177.52,508781.0
2025-06-11 09:30:00,177.55,177.6,176.43,176.93,224349.0,177.55,177.6,176.43,176.93,224349.0
2025-06-11 09:35:00,176.88,177.75,176.78,177.72,76686.0,176.88,177.75,176.78,177.72,76686.0
2025-06-11 09:40:00,177.72,178.2,177.55,178.08,139847.0,177.72,178.2,177.55,178.08,139847.0
2025-06-11 09:45:00,178.08,178.39,177.78,178.0,126671.0,178.08,178.39,177.78,178.0,126671.0
2025-06-11 09:50:00,178.02,178.49,177.85,178.4,92727.0,178.02,178.49,177.85,178.4,92727.0
2025-06-11 09:55:00,178.4,178.67,178.15,178.21,81814.0,178.4,178.67,178.15,178.21,81814.0
2025-06-11 10:00:00,178.19,178.56,178.19,178.36,72557.0,178.19,178.56,178.19,178.36,72557.0
2025-06-11 10:05:00,178.36,178.69,178.29,178.59,48203.0,178.36,178.69,178.29,178.59,48203.0
2025-06-11 10:10:00,178.59,178.63,178.22,178.49,65622.0,178.59,178.63,178.22,178.49,65622.0
2025-06-11 10:15:00,178.5,179.13,178.3,179.11,140102.0,178.5,179.13,178.3,179.11,140102.0
2025-06-11 10:20:00,179.1,179.18,178.84,178.9,93979.0,179.1,179.18,178.84,178.9,93979.0
2025-06-11 10:25:00,178.89,179.09,178.83,178.99,107192.0,178.89,179.09,178.83,178.99,107192.0
2025-06-11 10:30:00,178.99,178.99,178.6,178.79,78807.0,178.99,178.99,178.6,178.79,78807.0
2025-06-11 10:35:00,178.78,179.22,178.77,179.22,53546.0,178.78,179.22,178.77,179.22,53546.0
2025-06-11 10:40:00,179.22,179.35,178.85,179.02,80773.0,179.22,179.35,178.85,179.02,80773.0
2025-06-11 10:45:00,178.99,179.0,178.69,178.84,39851.0,178.99,179.0,178.69,178.84,39851.0
2025-06-11 10:50:00,178.84,179.18,178.83,179.13,36152.0,178.84,179.18,178.83,179.13,36152.0
2025-06-11 10:55:00,179.12,179.34,179.1,179.25,59243.0,179.12,179.34,179.1,179.25,59243.0
2025-06-11 11:00:00,179.23,179.32,179.15,179.27,36311.0,179.23,179.32,179.15,179.27,36311.0
2025-06-11 11:05:00,179.25,179.28,178.72,178.76,76910.0,179.25,179.28,178.72,178.76,76910.0
2025-06-11 11:10:00,178.71,179.1,178.64,179.07,52096.0,178.71,179.1,178.64,179.07,52096.0
2025-06-11 11:15:00,179.06,179.12,178.85,178.93,61234.0,179.06,179.12,178.85,178.93,61234.0
2025-06-11 11:20:00,178.92,178.98,178.78,178.95,42798.0,178.92,178.98,178.78,178.95,42798.0
2025-06-11 11:25:00,178.93,178.97,178.73,178.92,62728.0,178.93,178.97,178.73,178.92,62728.0
2025-06-11 11:30:00,178.91,179.26,178.86,179.26,68592.0,178.91,179.26,178.86,179.26,68592.0
2025-06-11 11:35:00,179.23,179.44,179.13,179.18,56745.0,179.23,179.44,179.13,179.18,56745.0
2025-06-11 11:40:00,179.19,179.55,179.15,179.26,61213.0,179.19,179.55,179.15,179.26,61213.0
2025-06-11 11:45:00,179.28,179.33,178.73,178.81,76411.0,179.28,179.33,178.73,178.81,76411.0
2025-06-11 11:50:00,178.82,179.14,178.77,179.09,37548.0,178.82,179.14,178.77,179.09,37548.0
2025-06-11 11:55:00,179.1,179.13,178.65,178.68,66599.0,179.1,179.13,178.65,178.68,66599.0
2025-06-11 12:00:00,178.68,178.74,178.32,178.38,63961.0,178.68,178.74,178.32,178.38,63961.0
2025-06-11 12:05:00,178.37,178.37,178.03,178.28,55408.0,178.37,178.37,178.03,178.28,55408.0
2025-06-11 12:10:00,178.3,178.3,177.9,178.03,39812.0,178.3,178.3,177.9,178.03,39812.0
2025-06-11 12:15:00,178.01,178.08,177.68,177.76,39093.0,178.01,178.08,177.68,177.76,39093.0
2025-06-11 12:20:00,177.73,178.2,177.66,178.19,73706.0,177.73,178.2,177.66,178.19,73706.0
2025-06-11 12:25:00,178.19,178.48,178.19,178.46,56149.0,178.19,178.48,178.19,178.46,56149.0
2025-06-11 12:30:00,178.47,178.59,178.28,178.28,80035.0,178.47,178.59,178.28,178.28,80035.0
2025-06-11 12:35:00,178.27,178.37,178.2,178.29,81492.0,178.27,178.37,178.2,178.29,81492.0
2025-06-11 12:40:00,178.3,178.5,178.28,178.47,55559.0,178.3,178.5,178.28,178.47,55559.0
2025-06-11 12:45:00,178.47,178.61,178.35,178.58,38216.0,178.47,178.61,178.35,178.58,38216.0
2025-06-11 12:50:00,178.58,178.69,178.52,178.61,29250.0,178.58,178.69,178.52,178.61,29250.0
2025-06-11 12:55:00,178.6,178.75,178.59,178.71,63020.0,178.6,178.75,178.59,178.71,63020.0
2025-06-11 13:00:00,178.73,179.13,178.67,179.09,93578.0,178.73,179.13,178.67,179.09,93578.0
2025-06-11 13:05:00,179.09,179.24,179.01,179.08,66254.0,179.09,179.24,179.01,179.08,66254.0
2025-06-11 13:10:00,179.04,179.11,178.85,178.89,37298.0,179.04,179.11,178.85,178.89,37298.0
2025-06-11 13:15:00,178.89,178.89,178.7,178.82,43829.0,178.89,178.89,178.7,178.82,43829.0
2025-06-11 13:20:00,178.81,178.87,178.76,178.84,57198.0,178.81,178.87,178.76,178.84,57198.0
2025-06-11 13:25:00,178.83,178.9,178.76,178.8,25871.0,178.83,178.9,178.76,178.8,25871.0
2025-06-11 13:30:00,178.8,178.86,178.59,178.59,57492.0,178.8,178.86,178.59,178.59,57492.0
2025-06-11 13:35:00,178.6,178.62,178.43,178.59,45009.0,178.6,178.62,178.43,178.59,45009.0
2025-06-11 13:40:00,178.57,178.64,178.27,178.47,51257.0,178.57,178.64,178.27,178.47,51257.0
2025-06-11 13:45:00,178.49,178.5,178.2,178.25,52827.0,178.49,178.5,178.2,178.25,52827.0
2025-06-11 13:50:00,178.26,178.33,178.1,178.25,100293.0,178.26,178.33,178.1,178.25,100293.0
2025-06-11 13:55:00,178.25,178.34,177.91,177.96,58074.0,178.25,178.34,177.91,177.96,58074.0
2025-06-11 14:00:00,177.96,178.03,176.97,177.24,144417.0,177.96,178.03,176.97,177.24,144417.0
2025-06-11 14:05:00,177.22,177.74,177.21,177.66,53986.0,177.22,177.74,177.21,177.66,53986.0
2025-06-11 14:10:00,177.62,177.73,177.25,177.26,82050.0,177.62,177.73,177.25,177.26,82050.0
2025-06-11 14:15:00,177.26,177.34,176.82,177.22,72575.0,177.26,177.34,176.82,177.22,72575.0
2025-06-11 14:20:00,177.24,177.59,177.23,177.54,59170.0,177.24,177.59,177.23,177.54,59170.0
2025-06-11 14:25:00,177.56,177.81,177.46,177.67,73017.0,177.56,177.81,177.46,177.67,73017.0
2025-06-11 14:30:00,177.68,178.26,177.5,178.07,94590.0,177.68,178.26,177.5,178.07,94590.0
2025-06-11 14:35:00,178.07,178.13,177.93,177.98,97435.0,178.07,178.13,177.93,177.98,97435.0
2025-06-11 14:40:00,177.95,177.99,177.58,177.64,79876.0,177.95,177.99,177.58,177.64,79876.0
2025-06-11 14:45:00,177.61,177.67,177.4,177.52,140984.0,177.61,177.67,177.4,177.52,140984.0
2025-06-11 14:50:00,177.48,177.55,177.3,177.45,68106.0,177.48,177.55,177.3,177.45,68106.0
2025-06-11 14:55:00,177.47,177.47,177.07,177.29,60502.0,177.47,177.47,177.07,177.29,60502.0
2025-06-11 15:00:00,177.3,177.37,177.1,177.21,67958.0,177.3,177.37,177.1,177.21,67958.0
2025-06-11 15:05:00,177.19,177.19,176.9,177.08,81333.0,177.19,177.19,176.9,177.08,81333.0
2025-06-11 15:10:00,177.12,177.22,176.97,177.13,54251.0,177.12,177.22,176.97,177.13,54251.0
2025-06-11 15:15:00,177.14,177.19,176.9,176.93,77069.0,177.14,177.19,176.9,176.93,77069.0
2025-06-11 15:20:00,176.92,177.15,176.89,177.12,97807.0,176.92,177.15,176.89,177.12,97807.0
2025-06-11 15:25:00,177.12,177.45,176.85,177.31,169362.0,177.12,177.45,176.85,177.31,169362.0
2025-06-11 15:30:00,177.36,177.43,176.67,176.7,184473.0,177.36,177.43,176.67,176.7,184473.0
2025-06-11 15:35:00,176.7,177.2,176.64,177.14,158209.0,176.7,177.2,176.64,177.14,158209.0
2025-06-11 15:40:00,177.14,177.16,176.97,177.1,124126.0,177.14,177.16,176.97,177.1,124126.0
2025-06-11 15:45:00,177.12,177.26,176.96,176.97,196735.0,177.12,177.26,176.96,176.97,196735.0
2025-06-11 15:50:00,177.01,177.37,176.5,176.66,432560.0,177.01,177.37,176.5,176.66,432560.0
2025-06-11 15:55:00,176.66,176.98,176.2,176.5,819254.0,176.66,176.98,176.2,176.5,819254.0
2025-06-12 09:30:00,189.96,193.07,188.88,192.74,3394263.0,189.96,193.07,188.88,192.74,3394263.0
2025-06-12 09:35:00,192.75,194.6,191.52,194.53,1976317.0,192.75,194.6,191.52,194.53,1976317.0
2025-06-12 09:40:00,194.53,195.97,194.47,195.15,1913757.0,194.53,195.97,194.47,195.15,1913757.0
2025-06-12 09:45:00,195.16,197.45,194.77,197.12,1607335.0,195.16,197.45,194.77,197.12,1607335.0
2025-06-12 09:50:00,197.1,198.26,196.91,198.15,1370503.0,197.1,198.26,196.91,198.15,1370503.0
2025-06-12 09:55:00,198.08,198.66,196.83,198.52,1195758.0,198.08,198.66,196.83,198.52,1195758.0
2025-06-12 10:00:00,198.5,198.7,197.3,197.88,1017444.0,198.5,198.7,197.3,197.88,1017444.0
2025-06-12 10:05:00,197.82,199.43,197.36,199.31,1090029.0,197.82,199.43,197.36,199.31,1090029.0
2025-06-12 10:10:00,199.31,199.63,198.59,199.32,815044.0,199.31,199.63,198.59,199.32,815044.0
2025-06-12 10:15:00,199.37,199.64,198.53,199.5,691870.0,199.37,199.64,198.53,199.5,691870.0
2025-06-12 10:20:00,199.49,200.46,199.42,200.19,1164119.0,199.49,200.46,199.42,200.19,1164119.0
2025-06-12 10:25:00,200.1,201.08,200.0,200.89,1081066.0,200.1,201.08,200.0,200.89,1081066.0
2025-06-12 10:30:00,200.95,201.73,200.58,200.94,1049198.0,200.95,201.73,200.58,200.94,1049198.0
2025-06-12 10:35:00,200.88,201.99,200.36,201.89,884708.0,200.88,201.99,200.36,201.89,884708.0
2025-06-12 10:40:00,201.94,201.99,200.84,200.85,555793.0,201.94,201.99,200.84,200.85,555793.0
2025-06-12 10:45:00,200.88,201.21,200.15,200.76,802440.0,200.88,201.21,200.15,200.76,802440.0
2025-06-12 10:50:00,200.75,200.79,199.64,199.74,760378.0,200.75,200.79,199.64,199.74,760378.0
2025-06-12 10:55:00,199.73,200.07,199.5,199.94,804827.0,199.73,200.07,199.5,199.94,804827.0
2025-06-12 11:00:00,199.96,200.34,199.44,200.25,580916.0,199.96,200.34,199.44,200.25,580916.0
2025-06-12 11:05:00,200.3,201.0,199.69,200.16,630253.0,200.3,201.0,199.69,200.16,630253.0
2025-06-12 11:10:00,200.18,200.43,199.67,200.01,440414.0,200.18,200.43,199.67,200.01,440414.0
2025-06-12 11:15:00,200.02,200.3,199.51,199.93,303122.0,200.02,200.3,199.51,199.93,303122.0
2025-06-12 11:20:00,199.93,200.63,199.7,200.31,406413.0,199.93,200.63,199.7,200.31,406413.0
2025-06-12 11:25:00,200.31,201.64,200.13,201.34,565159.0,200.31,201.64,200.13,201.34,565159.0
2025-06-12 11:30:00,201.39,201.42,200.57,200.95,356021.0,201.39,201.42,200.57,200.95,356021.0
2025-06-12 11:35:00,200.9,201.21,200.67,200.83,241520.0,200.9,201.21,200.67,200.83,241520.0
2025-06-12 11:40:00,200.83,201.25,200.63,201.07,273427.0,200.83,201.25,200.63,201.07,273427.0
2025-06-12 11:45:00,201.23,201.28,200.43,200.5,436426.0,201.23,201.28,200.43,200.5,436426.0
2025-06-12 11:50:00,200.53,200.9,200.35,200.8,276894.0,200.53,200.9,200.35,200.8,276894.0
2025-06-12 11:55:00,200.77,200.96,200.57,200.72,201466.0,200.77,200.96,200.57,200.72,201466.0
2025-06-12 12:00:00,200.76,201.33,200.55,200.9,287287.0,200.76,201.33,200.55,200.9,287287.0
2025-06-12 12:05:00,200.91,202.45,200.84,201.9,627257.0,200.91,202.45,200.84,201.9,627257.0
2025-06-12 12:10:00,201.89,202.24,201.47,202.2,383509.0,201.89,202.24,201.47,202.2,383509.0
2025-06-12 12:15:00,202.17,202.22,201.54,201.66,294415.0,202.17,202.22,201.54,201.66,294415.0
2025-06-12 12:20:00,201.63,201.95,201.51,201.75,213547.0,201.63,201.95,201.51,201.75,213547.0
2025-06-12 12:25:00,201.73,202.13,201.52,202.01,186600.0,201.73,202.13,201.52,202.01,186600.0
2025-06-12 12:30:00,202.03,202.07,201.4,201.73,204673.0,202.03,202.07,201.4,201.73,204673.0
2025-06-12 12:35:00,201.74,201.96,201.51,201.81,115401.0,201.74,201.96,201.51,201.81,115401.0
2025-06-12 12:40:00,201.83,202.49,201.81,202.22,374776.0,201.83,202.49,201.81,202.22,374776.0
2025-06-12 12:45:00,202.22,202.35,201.1,201.14,261272.0,202.22,202.35,201.1,201.14,261272.0
2025-06-12 12:50:00,201.15,201.27,200.75,200.9,218141.0,201.15,201.27,200.75,200.9,218141.0
2025-06-12 12:55:00,200.9,201.19,200.56,200.65,204433.0,200.9,201.19,200.56,200.65,204433.0
2025-06-12 13:00:00,200.67,200.83,200.42,200.8,232444.0,200.67,200.83,200.42,200.8,232444.0
2025-06-12 13:05:00,200.8,201.47,200.72,201.23,189636.0,200.8,201.47,200.72,201.23,189636.0
2025-06-12 13:10:00,201.25,201.39,200.85,201.35,171197.0,201.25,201.39,200.85,201.35,171197.0
2025-06-12 13:15:00,201.35,201.77,201.22,201.51,228225.0,201.35,201.77,201.22,201.51,228225.0
2025-06-12 13:20:00,201.55,201.6,200.76,200.93,211182.0,201.55,201.6,200.76,200.93,211182.0
2025-06-12 13:25:00,200.92,201.1,200.7,200.75,154232.0,200.92,201.1,200.7,200.75,154232.0
2025-06-12 13:30:00,200.77,201.18,200.68,201.1,176299.0,200.77,201.18,200.68,201.1,176299.0
2025-06-12 13:35:00,201.12,201.37,200.79,200.85,183037.0,201.12,201.37,200.79,200.85,183037.0
2025-06-12 13:40:00,200.8,201.34,200.79,201.06,105111.0,200.8,201.34,200.79,201.06,105111.0
2025-06-12 13:45:00,201.06,201.36,200.93,201.23,105992.0,201.06,201.36,200.93,201.23,105992.0
2025-06-12 13:50:00,201.26,201.38,200.98,201.09,118498.0,201.26,201.38,200.98,201.09,118498.0
2025-06-12 13:55:00,201.14,201.14,200.36,200.79,148610.0,201.14,201.14,200.36,200.79,148610.0
2025-06-12 14:00:00,200.83,200.97,200.51,200.96,152192.0,200.83,200.97,200.51,200.96,152192.0
2025-06-12 14:05:00,200.95,200.95,200.52,200.61,113864.0,200.95,200.95,200.52,200.61,113864.0
2025-06-12 14:10:00,200.57,200.67,199.77,199.8,316336.0,200.57,200.67,199.77,199.8,316336.0
2025-06-12 14:15:00,199.8,200.11,199.75,200.07,199384.0,199.8,200.11,199.75,200.07,199384.0
2025-06-12 14:20:00,199.99,200.39,199.81,199.99,161729.0,199.99,200.39,199.81,199.99,161729.0
2025-06-12 14:25:00,199.97,200.0,199.61,199.67,166542.0,199.97,200.0,199.61,199.67,166542.0
2025-06-12 14:30:00,199.61,199.71,199.07,199.14,303719.0,199.61,199.71,199.07,199.14,303719.0
2025-06-12 14:35:00,199.14,199.68,198.94,199.64,249909.0,199.14,199.68,198.94,199.64,249909.0
2025-06-12 14:40:00,199.64,199.67,198.95,198.95,169248.0,199.64,199.67,198.95,198.95,169248.0
2025-06-12 14:45:00,198.99,199.7,198.95,199.57,154276.0,198.99,199.7,198.95,199.57,154276.0
2025-06-12 14:50:00,199.59,200.1,199.36,200.09,237975.0,199.59,200.1,199.36,200.09,237975.0
2025-06-12 14:55:00,200.08,200.99,199.42,200.99,435598.0,200.08,200.99,199.42,200.99,435598.0
2025-06-12 15:00:00,200.97,201.12,200.73,200.9,372304.0,200.97,201.12,200.73,200.9,372304.0
2025-06-12 15:05:00,200.92,201.07,200.57,200.9,170908.0,200.92,201.07,200.57,200.9,170908.0
2025-06-12 15:10:00,200.9,201.05,200.48,200.53,205061.0,200.9,201.05,200.48,200.53,205061.0
2025-06-12 15:15:00,200.53,200.92,200.27,200.6,186649.0,200.53,200.92,200.27,200.6,186649.0
2025-06-12 15:20:00,200.55,200.74,200.11,200.17,279745.0,200.55,200.74,200.11,200.17,279745.0
2025-06-12 15:25:00,200.15,200.26,199.38,199.76,423433.0,200.15,200.26,199.38,199.76,423433.0
2025-06-12 15:30:00,199.78,199.97,199.23,199.84,243148.0,199.78,199.97,199.23,199.84,243148.0
2025-06-12 15:35:00,199.8,199.94,199.32,199.55,238265.0,199.8,199.94,199.32,199.55,238265.0
2025-06-12 15:40:00,199.57,199.7,199.11,199.43,249433.0,199.57,199.7,199.11,199.43,249433.0
2025-06-12 15:45:00,199.42,199.84,199.13,199.66,366607.0,199.42,199.84,199.13,199.66,366607.0
2025-06-12 15:50:00,199.74,200.0,199.31,199.56,461528.0,199.74,200.0,199.31,199.56,461528.0
2025-06-12 15:55:00,199.56,199.93,199.5,199.85,816794.0,199.56,199.93,199.5,199.85,816794.0
2025-06-13 09:30:00,201.58,204.61,201.2,203.46,1818358.0,201.58,204.61,201.2,203.46,1818358.0
2025-06-13 09:35:00,203.46,205.3,202.81,204.61,1192224.0,203.46,205.3,202.81,204.61,1192224.0
2025-06-13 09:40:00,204.46,205.1,203.55,204.05,555066.0,204.46,205.1,203.55,204.05,555066.0
2025-06-13 09:45:00,204.01,204.88,203.5,204.32,322214.0,204.01,204.88,203.5,204.32,322214.0
2025-06-13 09:50:00,204.36,204.84,203.91,204.18,226273.0,204.36,204.84,203.91,204.18,226273.0
2025-06-13 09:55:00,204.18,205.63,204.06,205.53,521866.0,204.18,205.63,204.06,205.53,521866.0
2025-06-13 10:00:00,205.59,206.38,205.08,206.35,712167.0,205.59,206.38,205.08,206.35,712167.0
2025-06-13 10:05:00,206.35,207.24,206.19,206.93,1013617.0,206.35,207.24,206.19,206.93,1013617.0
2025-06-13 10:10:00,206.92,207.3,206.31,207.16,593094.0,206.92,207.3,206.31,207.16,593094.0
2025-06-13 10:15:00,207.18,207.24,206.52,207.06,390001.0,207.18,207.24,206.52,207.06,390001.0
2025-06-13 10:20:00,207.11,208.03,206.6,207.97,632747.0,207.11,208.03,206.6,207.97,632747.0
2025-06-13 10:25:00,207.93,207.99,206.91,207.35,721655.0,207.93,207.99,206.91,207.35,721655.0
2025-06-13 10:30:00,207.37,208.66,207.33,208.33,685443.0,207.37,208.66,207.33,208.33,685443.0
2025-06-13 10:35:00,208.33,209.69,208.32,209.68,700226.0,208.33,209.69,208.32,209.68,700226.0
2025-06-13 10:40:00,209.69,210.67,209.55,210.35,939217.0,209.69,210.67,209.55,210.35,939217.0
2025-06-13 10:45:00,210.34,210.96,209.79,210.75,905761.0,210.34,210.96,209.79,210.75,905761.0
2025-06-13 10:50:00,210.77,211.82,210.41,211.15,940811.0,210.77,211.82,210.41,211.15,940811.0
2025-06-13 10:55:00,211.13,211.4,210.52,210.92,627403.0,211.13,211.4,210.52,210.92,627403.0
2025-06-13 11:00:00,210.9,210.94,210.2,210.49,493440.0,210.9,210.94,210.2,210.49,493440.0
2025-06-13 11:05:00,210.5,210.75,210.17,210.23,446533.0,210.5,210.75,210.17,210.23,446533.0
2025-06-13 11:10:00,210.28,210.31,209.31,209.51,465251.0,210.28,210.31,209.31,209.51,465251.0
2025-06-13 11:15:00,209.49,209.8,209.2,209.78,263501.0,209.49,209.8,209.2,209.78,263501.0
2025-06-13 11:20:00,209.75,209.94,208.91,209.39,412615.0,209.75,209.94,208.91,209.39,412615.0
2025-06-13 11:25:00,209.39,210.6,209.12,210.58,434589.0,209.39,210.6,209.12,210.58,434589.0
2025-06-13 11:30:00,210.59,211.59,210.3,211.34,439711.0,210.59,211.59,210.3,211.34,439711.0
2025-06-13 11:35:00,211.32,211.73,210.91,211.06,322135.0,211.32,211.73,210.91,211.06,322135.0
2025-06-13 11:40:00,210.98,211.33,210.71,211.3,255000.0,210.98,211.33,210.71,211.3,255000.0
2025-06-13 11:45:00,211.3,212.8,211.26,212.75,592442.0,211.3,212.8,211.26,212.75,592442.0
2025-06-13 11:50:00,212.75,213.02,212.44,212.9,467131.0,212.75,213.02,212.44,212.9,467131.0
2025-06-13 11:55:00,212.89,212.93,212.21,212.88,254981.0,212.89,212.93,212.21,212.88,254981.0
2025-06-13 12:00:00,212.83,213.33,212.62,213.06,405005.0,212.83,213.33,212.62,213.06,405005.0
2025-06-13 12:05:00,213.04,213.35,212.93,213.32,405014.0,213.04,213.35,212.93,213.32,405014.0
2025-06-13 12:10:00,213.29,213.72,213.09,213.59,490308.0,213.29,213.72,213.09,213.59,490308.0
2025-06-13 12:15:00,213.61,213.9,213.36,213.76,452807.0,213.61,213.9,213.36,213.76,452807.0
2025-06-13 12:20:00,213.8,214.16,213.5,213.94,360068.0,213.8,214.16,213.5,213.94,360068.0
2025-06-13 12:25:00,213.93,214.13,213.32,213.51,429208.0,213.93,214.13,213.32,213.51,429208.0
2025-06-13 12:30:00,213.55,214.09,213.33,213.77,264386.0,213.55,214.09,213.33,213.77,264386.0
2025-06-13 12:35:00,213.8,214.64,213.76,214.25,475668.0,213.8,214.64,213.76,214.25,475668.0
2025-06-13 12:40:00,214.22,214.75,214.15,214.4,326361.0,214.22,214.75,214.15,214.4,326361.0
2025-06-13 12:45:00,214.39,214.75,213.96,214.01,305608.0,214.39,214.75,213.96,214.01,305608.0
2025-06-13 12:50:00,214.01,214.95,213.96,214.75,250955.0,214.01,214.95,213.96,214.75,250955.0
2025-06-13 12:55:00,214.8,215.16,214.59,214.59,420783.0,214.8,215.16,214.59,214.59,420783.0
2025-06-13 13:00:00,214.58,214.83,213.93,214.0,550841.0,214.58,214.83,213.93,214.0,550841.0
2025-06-13 13:05:00,213.96,214.15,213.61,214.09,304024.0,213.96,214.15,213.61,214.09,304024.0
2025-06-13 13:10:00,214.09,214.38,213.05,213.39,354835.0,214.09,214.38,213.05,213.39,354835.0
2025-06-13 13:15:00,213.46,213.48,212.37,213.08,609820.0,213.46,213.48,212.37,213.08,609820.0
2025-06-13 13:20:00,213.13,214.0,213.05,213.86,381826.0,213.13,214.0,213.05,213.86,381826.0
2025-06-13 13:25:00,213.9,214.4,213.82,214.3,351376.0,213.9,214.4,213.82,214.3,351376.0
2025-06-13 13:30:00,214.31,214.42,213.83,214.09,289211.0,214.31,214.42,213.83,214.09,289211.0
2025-06-13 13:35:00,214.09,214.3,213.93,214.29,177234.0,214.09,214.3,213.93,214.29,177234.0
2025-06-13 13:40:00,214.28,214.3,213.71,213.96,187225.0,214.28,214.3,213.71,213.96,187225.0
2025-06-13 13:45:00,213.96,214.7,213.8,214.49,251139.0,213.96,214.7,213.8,214.49,251139.0
2025-06-13 13:50:00,214.49,215.1,214.34,214.67,390944.0,214.49,215.1,214.34,214.67,390944.0
2025-06-13 13:55:00,214.65,214.65,213.27,213.44,279464.0,214.65,214.65,213.27,213.44,279464.0
2025-06-13 14:00:00,213.4,214.29,213.4,214.0,244504.0,213.4,214.29,213.4,214.0,244504.0
2025-06-13 14:05:00,214.01,214.28,213.73,214.28,244915.0,214.01,214.28,213.73,214.28,244915.0
2025-06-13 14:10:00,214.22,215.0,214.16,214.78,341625.0,214.22,215.0,214.16,214.78,341625.0
2025-06-13 14:15:00,214.87,214.9,214.2,214.69,262883.0,214.87,214.9,214.2,214.69,262883.0
2025-06-13 14:20:00,214.68,214.99,214.2,214.98,220097.0,214.68,214.99,214.2,214.98,220097.0
2025-06-13 14:25:00,214.97,215.0,213.83,213.86,305247.0,214.97,215.0,213.83,213.86,305247.0
2025-06-13 14:30:00,213.86,214.03,213.25,213.54,277316.0,213.86,214.03,213.25,213.54,277316.0
2025-06-13 14:35:00,213.5,213.77,212.81,213.62,323682.0,213.5,213.77,212.81,213.62,323682.0
2025-06-13 14:40:00,213.53,214.22,213.34,214.2,285263.0,213.53,214.22,213.34,214.2,285263.0
2025-06-13 14:45:00,214.2,214.79,214.16,214.79,281571.0,214.2,214.79,214.16,214.79,281571.0
2025-06-13 14:50:00,214.78,214.97,214.26,214.52,430711.0,214.78,214.97,214.26,214.52,430711.0
2025-06-13 14:55:00,214.52,214.87,214.22,214.59,270751.0,214.52,214.87,214.22,214.59,270751.0
2025-06-13 15:00:00,214.65,215.35,214.34,215.03,360789.0,214.65,215.35,214.34,215.03,360789.0
2025-06-13 15:05:00,215.07,215.67,214.74,215.56,370861.0,215.07,215.67,214.74,215.56,370861.0
2025-06-13 15:10:00,215.51,215.57,215.04,215.25,349257.0,215.51,215.57,215.04,215.25,349257.0
2025-06-13 15:15:00,215.24,215.85,215.05,215.43,382286.0,215.24,215.85,215.05,215.43,382286.0
2025-06-13 15:20:00,215.44,215.66,214.95,215.22,298695.0,215.44,215.66,214.95,215.22,298695.0
2025-06-13 15:25:00,215.22,215.29,214.66,214.74,307819.0,215.22,215.29,214.66,214.74,307819.0
2025-06-13 15:30:00,214.75,215.12,214.44,214.64,382893.0,214.75,215.12,214.44,214.64,382893.0
2025-06-13 15:35:00,214.61,216.14,214.55,215.92,721307.0,214.61,216.14,214.55,215.92,721307.0
2025-06-13 15:40:00,215.91,216.14,215.1,215.46,636551.0,215.91,216.14,215.1,215.46,636551.0
2025-06-13 15:45:00,215.44,215.88,214.76,215.86,529797.0,215.44,215.88,214.76,215.86,529797.0
2025-06-13 15:50:00,215.81,216.6,215.45,216.09,1002211.0,215.81,216.6,215.45,216.09,1002211.0
2025-06-13 15:55:00,216.06,216.4,215.05,215.23,2020317.0,216.06,216.4,215.05,215.23,2020317.0
2025-06-16 09:30:00,213.2,213.94,211.8,212.84,1053544.0,213.2,213.94,211.8,212.84,1053544.0
2025-06-16 09:35:00,212.84,214.9,212.09,214.72,672007.0,212.84,214.9,212.09,214.72,672007.0
2025-06-16 09:40:00,214.72,215.17,213.0,213.33,533038.0,214.72,215.17,213.0,213.33,533038.0
2025-06-16 09:45:00,213.33,214.29,213.02,213.22,373638.0,213.33,214.29,213.02,213.22,373638.0
2025-06-16 09:50:00,213.28,213.28,212.02,212.8,385156.0,213.28,213.28,212.02,212.8,385156.0
2025-06-16 09:55:00,212.74,213.26,212.33,212.95,254235.0,212.74,213.26,212.33,212.95,254235.0
2025-06-16 10:00:00,213.02,213.49,212.0,212.2,282957.0,213.02,213.49,212.0,212.2,282957.0
2025-06-16 10:05:00,212.28,212.74,211.75,211.82,220656.0,212.28,212.74,211.75,211.82,220656.0
2025-06-16 10:10:00,211.84,212.3,211.69,212.15,287501.0,211.84,212.3,211.69,212.15,287501.0
2025-06-16 10:15:00,212.14,212.14,211.0,211.15,418034.0,212.14,212.14,211.0,211.15,418034.0
2025-06-16 10:20:00,211.12,212.1,210.91,211.97,413017.0,211.12,212.1,210.91,211.97,413017.0
2025-06-16 10:25:00,211.98,212.29,211.42,211.49,178833.0,211.98,212.29,211.42,211.49,178833.0
2025-06-16 10:30:00,211.51,212.74,211.49,212.35,231466.0,211.51,212.74,211.49,212.35,231466.0
2025-06-16 10:35:00,212.38,212.65,211.76,211.84,179221.0,212.38,212.65,211.76,211.84,179221.0
2025-06-16 10:40:00,211.84,211.98,211.15,211.37,154435.0,211.84,211.98,211.15,211.37,154435.0
2025-06-16 10:45:00,211.36,211.77,211.21,211.31,133468.0,211.36,211.77,211.21,211.31,133468.0
2025-06-16 10:50:00,211.3,211.41,210.81,211.27,215157.0,211.3,211.41,210.81,211.27,215157.0
2025-06-16 10:55:00,211.24,211.72,211.07,211.47,133513.0,211.24,211.72,211.07,211.47,133513.0
2025-06-16 11:00:00,211.5,211.99,210.84,211.05,135775.0,211.5,211.99,210.84,211.05,135775.0
2025-06-16 11:05:00,211.05,211.44,210.9,211.09,124848.0,211.05,211.44,210.9,211.09,124848.0
2025-06-16 11:10:00,211.08,211.14,210.7,210.98,315038.0,211.08,211.14,210.7,210.98,315038.0
2025-06-16 11:15:00,210.96,212.35,210.95,211.52,223883.0,210.96,212.35,210.95,211.52,223883.0
2025-06-16 11:20:00,211.58,211.97,211.36,211.88,90770.0,211.58,211.97,211.36,211.88,90770.0
2025-06-16 11:25:00,211.87,212.2,211.77,212.0,83276.0,211.87,212.2,211.77,212.0,83276.0
2025-06-16 11:30:00,211.97,212.36,211.74,212.04,91387.0,211.97,212.36,211.74,212.04,91387.0
2025-06-16 11:35:00,212.12,212.43,211.94,212.05,124670.0,212.12,212.43,211.94,212.05,124670.0
2025-06-16 11:40:00,212.1,212.22,211.5,211.9,102471.0,212.1,212.22,211.5,211.9,102471.0
2025-06-16 11:45:00,211.95,212.94,211.95,212.81,157196.0,211.95,212.94,211.95,212.81,157196.0
2025-06-16 11:50:00,212.85,212.87,212.2,212.27,99746.0,212.85,212.87,212.2,212.27,99746.0
2025-06-16 11:55:00,212.27,212.92,212.26,212.68,118037.0,212.27,212.92,212.26,212.68,118037.0
2025-06-16 12:00:00,212.68,213.12,212.38,212.81,144128.0,212.68,213.12,212.38,212.81,144128.0
2025-06-16 12:05:00,212.78,213.54,212.77,213.48,167871.0,212.78,213.54,212.77,213.48,167871.0
2025-06-16 12:10:00,213.47,213.48,212.81,212.97,119779.0,213.47,213.48,212.81,212.97,119779.0
2025-06-16 12:15:00,212.95,213.21,212.77,212.93,88170.0,212.95,213.21,212.77,212.93,88170.0
2025-06-16 12:20:00,212.92,213.16,212.78,212.83,89078.0,212.92,213.16,212.78,212.83,89078.0
2025-06-16 12:25:00,212.89,213.12,212.82,212.95,73676.0,212.89,213.12,212.82,212.95,73676.0
2025-06-16 12:30:00,212.98,213.27,212.63,213.21,82708.0,212.98,213.27,212.63,213.21,82708.0
2025-06-16 12:35:00,213.21,213.77,212.95,213.68,174479.0,213.21,213.77,212.95,213.68,174479.0
2025-06-16 12:40:00,213.74,213.75,213.35,213.4,107420.0,213.74,213.75,213.35,213.4,107420.0
2025-06-16 12:45:00,213.39,213.4,212.77,212.79,116069.0,213.39,213.4,212.77,212.79,116069.0
2025-06-16 12:50:00,212.79,213.31,212.78,212.94,96828.0,212.79,213.31,212.78,212.94,96828.0
2025-06-16 12:55:00,212.94,213.15,212.53,212.64,88553.0,212.94,213.15,212.53,212.64,88553.0
2025-06-16 13:00:00,212.67,212.79,212.23,212.37,70057.0,212.67,212.79,212.23,212.37,70057.0
2025-06-16 13:05:00,212.4,212.76,212.33,212.53,46924.0,212.4,212.76,212.33,212.53,46924.0
2025-06-16 13:10:00,212.52,212.55,211.93,211.97,95940.0,212.52,212.55,211.93,211.97,95940.0
2025-06-16 13:15:00,211.98,212.39,211.9,212.23,104073.0,211.98,212.39,211.9,212.23,104073.0
2025-06-16 13:20:00,212.23,212.48,211.78,211.9,109707.0,212.23,212.48,211.78,211.9,109707.0
2025-06-16 13:25:00,211.9,212.17,211.85,211.87,98793.0,211.9,212.17,211.85,211.87,98793.0
2025-06-16 13:30:00,211.86,212.17,211.3,211.61,91369.0,211.86,212.17,211.3,211.61,91369.0
2025-06-16 13:35:00,211.6,211.73,211.12,211.19,112416.0,211.6,211.73,211.12,211.19,112416.0
2025-06-16 13:40:00,211.12,211.63,211.12,211.23,116019.0,211.12,211.63,211.12,211.23,116019.0
2025-06-16 13:45:00,211.26,211.34,210.9,211.09,137786.0,211.26,211.34,210.9,211.09,137786.0
2025-06-16 13:50:00,211.09,211.33,210.65,210.65,114749.0,211.09,211.33,210.65,210.65,114749.0
2025-06-16 13:55:00,210.67,211.21,210.54,210.81,138400.0,210.67,211.21,210.54,210.81,138400.0
2025-06-16 14:00:00,210.81,210.95,210.41,210.53,144892.0,210.81,210.95,210.41,210.53,144892.0
2025-06-16 14:05:00,210.54,210.88,210.5,210.78,111698.0,210.54,210.88,210.5,210.78,111698.0
2025-06-16 14:10:00,210.77,211.23,210.7,210.98,95695.0,210.77,211.23,210.7,210.98,95695.0
2025-06-16 14:15:00,210.98,211.14,210.78,210.78,80857.0,210.98,211.14,210.78,210.78,80857.0
2025-06-16 14:20:00,210.75,210.85,210.5,210.71,82563.0,210.75,210.85,210.5,210.71,82563.0
2025-06-16 14:25:00,210.73,211.02,210.53,210.71,108337.0,210.73,211.02,210.53,210.71,108337.0
2025-06-16 14:30:00,210.73,210.79,210.51,210.58,68317.0,210.73,210.79,210.51,210.58,68317.0
2025-06-16 14:35:00,210.51,210.51,210.0,210.3,165790.0,210.51,210.51,210.0,210.3,165790.0
2025-06-16 14:40:00,210.27,210.42,210.07,210.34,97530.0,210.27,210.42,210.07,210.34,97530.0
2025-06-16 14:45:00,210.36,210.49,210.09,210.15,86272.0,210.36,210.49,210.09,210.15,86272.0
2025-06-16 14:50:00,210.14,210.55,210.13,210.55,94659.0,210.14,210.55,210.13,210.55,94659.0
2025-06-16 14:55:00,210.55,210.81,210.42,210.46,80653.0,210.55,210.81,210.42,210.46,80653.0
2025-06-16 15:00:00,210.47,210.64,210.15,210.28,100931.0,210.47,210.64,210.15,210.28,100931.0
2025-06-16 15:05:00,210.28,210.48,210.08,210.13,114362.0,210.28,210.48,210.08,210.13,114362.0
2025-06-16 15:10:00,210.12,210.48,210.08,210.3,118552.0,210.12,210.48,210.08,210.3,118552.0
2025-06-16 15:15:00,210.26,210.42,210.08,210.17,96466.0,210.26,210.42,210.08,210.17,96466.0
2025-06-16 15:20:00,210.13,210.56,210.07,210.34,125285.0,210.13,210.56,210.07,210.34,125285.0
2025-06-16 15:25:00,210.36,210.59,210.33,210.49,76924.0,210.36,210.59,210.33,210.49,76924.0
2025-06-16 15:30:00,210.51,211.05,210.48,211.02,112010.0,210.51,211.05,210.48,211.02,112010.0
2025-06-16 15:35:00,211.02,211.14,210.8,210.99,129404.0,211.02,211.14,210.8,210.99,129404.0
2025-06-16 15:40:00,210.98,211.12,210.79,210.88,91302.0,210.98,211.12,210.79,210.88,91302.0
2025-06-16 15:45:00,210.89,211.16,210.5,210.96,154610.0,210.89,211.16,210.5,210.96,154610.0
2025-06-16 15:50:00,210.92,210.93,210.26,210.45,255764.0,210.92,210.93,210.26,210.45,255764.0
2025-06-16 15:55:00,210.46,211.09,209.97,211.06,919056.0,210.46,211.09,209.97,211.06,919056.0
2025-06-17 09:30:00,210.66,213.47,210.52,212.75,522792.0,210.66,213.47,210.52,212.75,522792.0
2025-06-17 09:35:00,212.72,213.68,212.1,212.45,242394.0,212.72,213.68,212.1,212.45,242394.0
2025-06-17 09:40:00,212.44,213.69,212.36,212.87,207433.0,212.44,213.69,212.36,212.87,207433.0
2025-06-17 09:45:00,212.9,214.65,212.9,214.43,411799.0,212.9,214.65,212.9,214.43,411799.0
2025-06-17 09:50:00,214.44,214.61,213.67,214.06,291006.0,214.44,214.61,213.67,214.06,291006.0
2025-06-17 09:55:00,214.3,214.92,213.97,214.62,309271.0,214.3,214.92,213.97,214.62,309271.0
2025-06-17 10:00:00,214.62,215.3,214.26,214.56,366091.0,214.62,215.3,214.26,214.56,366091.0
2025-06-17 10:05:00,214.58,215.39,214.57,215.27,257080.0,214.58,215.39,214.57,215.27,257080.0
2025-06-17 10:10:00,215.25,215.88,215.06,215.54,255747.0,215.25,215.88,215.06,215.54,255747.0
2025-06-17 10:15:00,215.54,215.84,214.41,214.46,280460.0,215.54,215.84,214.41,214.46,280460.0
2025-06-17 10:20:00,214.44,214.85,214.24,214.41,161767.0,214.44,214.85,214.24,214.41,161767.0
2025-06-17 10:25:00,214.45,215.06,214.29,214.32,131494.0,214.45,215.06,214.29,214.32,131494.0
2025-06-17 10:30:00,214.35,214.37,213.74,213.77,196026.0,214.35,214.37,213.74,213.77,196026.0
2025-06-17 10:35:00,213.78,214.06,213.35,213.82,182196.0,213.78,214.06,213.35,213.82,182196.0
2025-06-17 10:40:00,213.76,213.8,212.72,212.9,156911.0,213.76,213.8,212.72,212.9,156911.0
2025-06-17 10:45:00,212.92,213.11,212.35,212.42,143915.0,212.92,213.11,212.35,212.42,143915.0
2025-06-17 10:50:00,212.42,212.65,211.82,212.54,157840.0,212.42,212.65,211.82,212.54,157840.0
2025-06-17 10:55:00,212.53,212.81,212.42,212.69,112565.0,212.53,212.81,212.42,212.69,112565.0
2025-06-17 11:00:00,212.67,212.84,212.32,212.65,104778.0,212.67,212.84,212.32,212.65,104778.0
2025-06-17 11:05:00,212.62,212.75,212.16,212.31,66432.0,212.62,212.75,212.16,212.31,66432.0
2025-06-17 11:10:00,212.27,212.38,211.66,212.02,110423.0,212.27,212.38,211.66,212.02,110423.0
2025-06-17 11:15:00,212.02,212.08,211.48,211.48,88865.0,212.02,212.08,211.48,211.48,88865.0
2025-06-17 11:20:00,211.52,211.55,211.09,211.36,92996.0,211.52,211.55,211.09,211.36,92996.0
2025-06-17 11:25:00,211.36,211.72,211.27,211.66,82345.0,211.36,211.72,211.27,211.66,82345.0
2025-06-17 11:30:00,211.65,211.8,211.45,211.47,66144.0,211.65,211.8,211.45,211.47,66144.0
2025-06-17 11:35:00,211.47,211.8,211.26,211.31,49838.0,211.47,211.8,211.26,211.31,49838.0
2025-06-17 11:40:00,211.32,211.7,211.16,211.56,77179.0,211.32,211.7,211.16,211.56,77179.0
2025-06-17 11:45:00,211.56,211.69,211.38,211.56,47637.0,211.56,211.69,211.38,211.56,47637.0
2025-06-17 11:50:00,211.54,211.68,211.36,211.46,51557.0,211.54,211.68,211.36,211.46,51557.0
2025-06-17 11:55:00,211.47,211.77,211.26,211.3,62358.0,211.47,211.77,211.26,211.3,62358.0
2025-06-17 12:00:00,211.31,211.54,211.13,211.31,37437.0,211.31,211.54,211.13,211.31,37437.0
2025-06-17 12:05:00,211.34,211.7,211.04,211.29,56486.0,211.34,211.7,211.04,211.29,56486.0
2025-06-17 12:10:00,211.21,211.42,210.93,211.02,50851.0,211.21,211.42,210.93,211.02,50851.0
2025-06-17 12:15:00,211.05,211.43,210.97,211.2,55160.0,211.05,211.43,210.97,211.2,55160.0
2025-06-17 12:20:00,211.18,211.39,211.11,211.25,53497.0,211.18,211.39,211.11,211.25,53497.0
2025-06-17 12:25:00,211.25,211.25,210.92,211.0,46597.0,211.25,211.25,210.92,211.0,46597.0
2025-06-17 12:30:00,211.0,211.04,210.63,210.83,60326.0,211.0,211.04,210.63,210.83,60326.0
2025-06-17 12:35:00,210.85,210.9,210.53,210.55,52800.0,210.85,210.9,210.53,210.55,52800.0
2025-06-17 12:40:00,210.54,210.55,209.76,209.97,118599.0,210.54,210.55,209.76,209.97,118599.0
2025-06-17 12:45:00,209.95,210.24,209.75,210.05,103353.0,209.95,210.24,209.75,210.05,103353.0
2025-06-17 12:50:00,210.07,210.21,209.65,209.77,80664.0,210.07,210.21,209.65,209.77,80664.0
2025-06-17 12:55:00,209.77,209.79,209.18,209.49,136323.0,209.77,209.79,209.18,209.49,136323.0
2025-06-17 13:00:00,209.52,209.77,209.25,209.63,101793.0,209.52,209.77,209.25,209.63,101793.0
2025-06-17 13:05:00,209.67,209.73,209.21,209.31,47399.0,209.67,209.73,209.21,209.31,47399.0
2025-06-17 13:10:00,209.28,209.55,209.18,209.49,51324.0,209.28,209.55,209.18,209.49,51324.0
2025-06-17 13:15:00,209.49,209.88,209.46,209.75,134312.0,209.49,209.88,209.46,209.75,134312.0
2025-06-17 13:20:00,209.75,209.75,209.26,209.3,57194.0,209.75,209.75,209.26,209.3,57194.0
2025-06-17 13:25:00,209.26,209.3,209.01,209.06,65523.0,209.26,209.3,209.01,209.06,65523.0
2025-06-17 13:30:00,209.05,209.3,208.74,209.15,113072.0,209.05,209.3,208.74,209.15,113072.0
2025-06-17 13:35:00,209.15,209.17,208.87,208.9,65592.0,209.15,209.17,208.87,208.9,65592.0
2025-06-17 13:40:00,208.9,209.12,208.66,208.7,62640.0,208.9,209.12,208.66,208.7,62640.0
2025-06-17 13:45:00,208.68,209.02,208.34,208.49,119898.0,208.68,209.02,208.34,208.49,119898.0
2025-06-17 13:50:00,208.47,208.75,208.31,208.57,88384.0,208.47,208.75,208.31,208.57,88384.0
2025-06-17 13:55:00,208.58,208.75,208.46,208.51,62723.0,208.58,208.75,208.46,208.51,62723.0
2025-06-17 14:00:00,208.5,208.64,208.21,208.43,95924.0,208.5,208.64,208.21,208.43,95924.0
2025-06-17 14:05:00,208.53,208.78,208.31,208.51,94216.0,208.53,208.78,208.31,208.51,94216.0
2025-06-17 14:10:00,208.56,208.7,208.25,208.52,126292.0,208.56,208.7,208.25,208.52,126292.0
2025-06-17 14:15:00,208.48,208.6,208.33,208.44,41986.0,208.48,208.6,208.33,208.44,41986.0
2025-06-17 14:20:00,208.44,208.47,207.81,207.86,144361.0,208.44,208.47,207.81,207.86,144361.0
2025-06-17 14:25:00,207.94,208.02,207.84,207.89,79017.0,207.94,208.02,207.84,207.89,79017.0
2025-06-17 14:30:00,207.89,208.3,207.87,208.05,103146.0,207.89,208.3,207.87,208.05,103146.0
2025-06-17 14:35:00,208.0,208.18,207.79,207.9,92335.0,208.0,208.18,207.79,207.9,92335.0
2025-06-17 14:40:00,207.87,208.0,207.58,207.87,77862.0,207.87,208.0,207.58,207.87,77862.0
2025-06-17 14:45:00,207.84,207.94,207.54,207.56,78755.0,207.84,207.94,207.54,207.56,78755.0
2025-06-17 14:50:00,207.56,207.86,207.48,207.86,85424.0,207.56,207.86,207.48,207.86,85424.0
2025-06-17 14:55:00,207.87,208.1,207.81,208.04,58210.0,207.87,208.1,207.81,208.04,58210.0
2025-06-17 15:00:00,208.01,208.11,207.64,207.65,71002.0,208.01,208.11,207.64,207.65,71002.0
2025-06-17 15:05:00,207.64,207.83,207.61,207.79,59603.0,207.64,207.83,207.61,207.79,59603.0
2025-06-17 15:10:00,207.8,208.14,207.76,208.01,100523.0,207.8,208.14,207.76,208.01,100523.0
2025-06-17 15:15:00,208.03,208.11,207.66,207.83,103637.0,208.03,208.11,207.66,207.83,103637.0
2025-06-17 15:20:00,207.83,208.29,207.82,208.19,121429.0,207.83,208.29,207.82,208.19,121429.0
2025-06-17 15:25:00,208.18,208.29,207.98,208.03,75207.0,208.18,208.29,207.98,208.03,75207.0
2025-06-17 15:30:00,208.02,208.21,207.84,208.09,90048.0,208.02,208.21,207.84,208.09,90048.0
2025-06-17 15:35:00,208.09,208.33,207.96,207.99,108381.0,208.09,208.33,207.96,207.99,108381.0
2025-06-17 15:40:00,207.99,208.28,207.9,208.14,120007.0,207.99,208.28,207.9,208.14,120007.0
2025-06-17 15:45:00,208.14,208.29,208.07,208.21,106356.0,208.14,208.29,208.07,208.21,106356.0
2025-06-17 15:50:00,208.18,208.41,207.78,208.0,292101.0,208.18,208.41,207.78,208.0,292101.0
2025-06-17 15:55:00,207.99,208.21,207.64,208.16,669424.0,207.99,208.21,207.64,208.16,669424.0
2025-06-18 09:30:00,211.09,212.49,210.01,210.91,801067.0,211.09,212.49,210.01,210.91,801067.0
2025-06-18 09:35:00,211.04,211.34,209.57,210.79,226568.0,211.04,211.34,209.57,210.79,226568.0
2025-06-18 09:40:00,210.84,211.58,210.78,211.09,303487.0,210.84,211.58,210.78,211.09,303487.0
2025-06-18 09:45:00,211.17,212.13,211.1,212.0,227119.0,211.17,212.13,211.1,212.0,227119.0
2025-06-18 09:50:00,211.97,213.24,211.9,212.97,334688.0,211.97,213.24,211.9,212.97,334688.0
2025-06-18 09:55:00,212.99,213.35,212.29,212.56,329061.0,212.99,213.35,212.29,212.56,329061.0
2025-06-18 10:00:00,212.5,213.62,212.14,213.13,252929.0,212.5,213.62,212.14,213.13,252929.0
2025-06-18 10:05:00,213.13,213.9,212.81,213.56,135621.0,213.13,213.9,212.81,213.56,135621.0
2025-06-18 10:10:00,213.56,213.63,212.86,213.25,164815.0,213.56,213.63,212.86,213.25,164815.0
2025-06-18 10:15:00,213.21,213.95,213.21,213.89,172147.0,213.21,213.95,213.21,213.89,172147.0
2025-06-18 10:20:00,213.88,214.35,213.29,213.41,245770.0,213.88,214.35,213.29,213.41,245770.0
2025-06-18 10:25:00,213.41,214.38,213.22,213.95,192832.0,213.41,214.38,213.22,213.95,192832.0
2025-06-18 10:30:00,213.95,214.25,213.58,214.07,124962.0,213.95,214.25,213.58,214.07,124962.0
2025-06-18 10:35:00,214.09,214.72,213.95,214.49,216480.0,214.09,214.72,213.95,214.49,216480.0
2025-06-18 10:40:00,214.51,214.67,213.71,214.23,149999.0,214.51,214.67,213.71,214.23,149999.0
2025-06-18 10:45:00,214.32,214.36,213.22,213.28,132629.0,214.32,214.36,213.22,213.28,132629.0
2025-06-18 10:50:00,213.27,213.97,213.27,213.6,122910.0,213.27,213.97,213.27,213.6,122910.0
2025-06-18 10:55:00,213.59,213.67,212.89,213.45,167829.0,213.59,213.67,212.89,213.45,167829.0
2025-06-18 11:00:00,213.46,213.71,213.23,213.37,86686.0,213.46,213.71,213.23,213.37,86686.0
2025-06-18 11:05:00,213.36,213.39,212.76,212.76,72130.0,213.36,213.39,212.76,212.76,72130.0
2025-06-18 11:10:00,212.77,212.89,212.62,212.75,62578.0,212.77,212.89,212.62,212.75,62578.0
2025-06-18 11:15:00,212.73,212.98,212.4,212.88,90377.0,212.73,212.98,212.4,212.88,90377.0
2025-06-18 11:20:00,212.83,213.07,212.47,212.49,84228.0,212.83,213.07,212.47,212.49,84228.0
2025-06-18 11:25:00,212.57,212.99,212.49,212.84,50010.0,212.57,212.99,212.49,212.84,50010.0
2025-06-18 11:30:00,212.82,212.94,212.63,212.78,55183.0,212.82,212.94,212.63,212.78,55183.0
2025-06-18 11:35:00,212.79,212.79,212.04,212.28,81646.0,212.79,212.79,212.04,212.28,81646.0
2025-06-18 11:40:00,212.15,212.18,211.6,211.75,79565.0,212.15,212.18,211.6,211.75,79565.0
2025-06-18 11:45:00,211.81,211.96,211.62,211.89,82216.0,211.81,211.96,211.62,211.89,82216.0
2025-06-18 11:50:00,211.87,211.87,211.47,211.52,55682.0,211.87,211.87,211.47,211.52,55682.0
2025-06-18 11:55:00,211.52,211.76,211.22,211.51,100020.0,211.52,211.76,211.22,211.51,100020.0
2025-06-18 12:00:00,211.51,211.69,211.22,211.23,49427.0,211.51,211.69,211.22,211.23,49427.0
2025-06-18 12:05:00,211.24,211.24,210.9,210.96,90080.0,211.24,211.24,210.9,210.96,90080.0
2025-06-18 12:10:00,210.99,211.0,210.44,210.55,91053.0,210.99,211.0,210.44,210.55,91053.0
2025-06-18 12:15:00,210.55,210.78,210.4,210.51,68376.0,210.55,210.78,210.4,210.51,68376.0
2025-06-18 12:20:00,210.53,210.63,210.4,210.57,47198.0,210.53,210.63,210.4,210.57,47198.0
2025-06-18 12:25:00,210.57,210.85,210.53,210.72,47803.0,210.57,210.85,210.53,210.72,47803.0
2025-06-18 12:30:00,210.7,210.85,210.58,210.73,34660.0,210.7,210.85,210.58,210.73,34660.0
2025-06-18 12:35:00,210.74,211.0,210.53,210.99,38896.0,210.74,211.0,210.53,210.99,38896.0
2025-06-18 12:40:00,211.01,211.25,210.86,211.24,54395.0,211.01,211.25,210.86,211.24,54395.0
2025-06-18 12:45:00,211.19,211.27,210.89,210.92,50119.0,211.19,211.27,210.89,210.92,50119.0
2025-06-18 12:50:00,210.9,211.29,210.88,211.09,88213.0,210.9,211.29,210.88,211.09,88213.0
2025-06-18 12:55:00,211.09,211.28,210.92,210.98,45488.0,211.09,211.28,210.92,210.98,45488.0
2025-06-18 13:00:00,210.94,211.18,210.86,211.05,38301.0,210.94,211.18,210.86,211.05,38301.0
2025-06-18 13:05:00,211.06,211.1,210.74,210.83,26783.0,211.06,211.1,210.74,210.83,26783.0
2025-06-18 13:10:00,210.87,211.0,210.79,210.88,35782.0,210.87,211.0,210.79,210.88,35782.0
2025-06-18 13:15:00,210.94,211.17,210.85,211.02,52126.0,210.94,211.17,210.85,211.02,52126.0
2025-06-18 13:20:00,210.99,211.04,210.59,210.69,64460.0,210.99,211.04,210.59,210.69,64460.0
2025-06-18 13:25:00,210.69,211.09,210.57,210.57,44402.0,210.69,211.09,210.57,210.57,44402.0
2025-06-18 13:30:00,210.63,210.69,210.19,210.23,63991.0,210.63,210.69,210.19,210.23,63991.0
2025-06-18 13:35:00,210.2,210.67,210.09,210.64,56365.0,210.2,210.67,210.09,210.64,56365.0
2025-06-18 13:40:00,210.65,210.85,210.57,210.71,37416.0,210.65,210.85,210.57,210.71,37416.0
2025-06-18 13:45:00,210.73,210.85,210.66,210.76,29558.0,210.73,210.85,210.66,210.76,29558.0
2025-06-18 13:50:00,210.76,211.02,210.57,210.83,36279.0,210.76,211.02,210.57,210.83,36279.0
2025-06-18 13:55:00,210.79,210.93,210.73,210.81,30933.0,210.79,210.93,210.73,210.81,30933.0
2025-06-18 14:00:00,210.76,211.44,210.41,210.41,97083.0,210.76,211.44,210.41,210.41,97083.0
2025-06-18 14:05:00,210.37,210.7,210.14,210.36,72955.0,210.37,210.7,210.14,210.36,72955.0
2025-06-18 14:10:00,210.36,210.91,210.35,210.64,94694.0,210.36,210.91,210.35,210.64,94694.0
2025-06-18 14:15:00,210.64,211.3,210.5,210.72,83817.0,210.64,211.3,210.5,210.72,83817.0
2025-06-18 14:20:00,210.74,211.0,210.72,210.79,73829.0,210.74,211.0,210.72,210.79,73829.0
2025-06-18 14:25:00,210.82,211.09,210.62,210.67,39951.0,210.82,211.09,210.62,210.67,39951.0
2025-06-18 14:30:00,210.66,211.45,210.6,211.39,62877.0,210.66,211.45,210.6,211.39,62877.0
2025-06-18 14:35:00,211.37,211.63,210.71,211.56,64765.0,211.37,211.63,210.71,211.56,64765.0
2025-06-18 14:40:00,211.52,212.03,211.46,211.83,104250.0,211.52,212.03,211.46,211.83,104250.0
2025-06-18 14:45:00,211.87,211.89,211.3,211.32,52308.0,211.87,211.89,211.3,211.32,52308.0
2025-06-18 14:50:00,211.33,211.33,210.44,210.59,106826.0,211.33,211.33,210.44,210.59,106826.0
2025-06-18 14:55:00,210.62,210.62,209.72,210.15,103605.0,210.62,210.62,209.72,210.15,103605.0
2025-06-18 15:00:00,210.12,210.56,209.62,210.5,69893.0,210.12,210.56,209.62,210.5,69893.0
2025-06-18 15:05:00,210.56,210.62,210.16,210.37,62908.0,210.56,210.62,210.16,210.37,62908.0
2025-06-18 15:10:00,210.36,211.25,210.11,211.08,78920.0,210.36,211.25,210.11,211.08,78920.0
2025-06-18 15:15:00,211.06,211.2,210.88,211.08,71422.0,211.06,211.2,210.88,211.08,71422.0
2025-06-18 15:20:00,211.05,211.29,210.75,210.79,40384.0,211.05,211.29,210.75,210.79,40384.0
2025-06-18 15:25:00,210.73,210.8,209.77,209.89,78870.0,210.73,210.8,209.77,209.89,78870.0
2025-06-18 15:30:00,209.8,210.43,209.71,210.43,65253.0,209.8,210.43,209.71,210.43,65253.0
2025-06-18 15:35:00,210.4,210.69,210.21,210.25,90695.0,210.4,210.69,210.21,210.25,90695.0
2025-06-18 15:40:00,210.24,210.84,210.18,210.8,59879.0,210.24,210.84,210.18,210.8,59879.0
2025-06-18 15:45:00,210.82,211.1,210.8,211.06,81971.0,210.82,211.1,210.8,211.06,81971.0
2025-06-18 15:50:00,211.03,211.1,210.47,210.72,169140.0,211.03,211.1,210.47,210.72,169140.0
2025-06-18 15:55:00,210.78,210.93,210.49,210.71,508687.0,210.78,210.93,210.49,210.71,508687.0
2025-06-20 09:30:00,212.79,213.8,211.24,211.79,1288211.0,212.79,213.8,211.24,211.79,1288211.0
2025-06-20 09:35:00,211.88,212.39,211.52,211.95,163331.0,211.88,212.39,211.52,211.95,163331.0
2025-06-20 09:40:00,211.93,211.96,210.9,211.4,122301.0,211.93,211.96,210.9,211.4,122301.0
2025-06-20 09:45:00,211.38,211.43,210.24,210.25,165475.0,211.38,211.43,210.24,210.25,165475.0
2025-06-20 09:50:00,210.2,210.3,209.8,210.13,297562.0,210.2,210.3,209.8,210.13,297562.0
2025-06-20 09:55:00,210.13,210.24,209.18,209.31,132060.0,210.13,210.24,209.18,209.31,132060.0
2025-06-20 10:00:00,209.31,209.36,208.72,209.22,166233.0,209.31,209.36,208.72,209.22,166233.0
2025-06-20 10:05:00,209.17,209.64,208.93,209.29,160175.0,209.17,209.64,208.93,209.29,160175.0
2025-06-20 10:10:00,209.24,209.43,208.96,209.02,78205.0,209.24,209.43,208.96,209.02,78205.0
2025-06-20 10:15:00,209.08,209.16,208.73,208.99,62159.0,209.08,209.16,208.73,208.99,62159.0
2025-06-20 10:20:00,209.0,209.32,208.45,208.47,80464.0,209.0,209.32,208.45,208.47,80464.0
2025-06-20 10:25:00,208.4,208.85,208.3,208.81,83346.0,208.4,208.85,208.3,208.81,83346.0
2025-06-20 10:30:00,208.67,208.95,208.37,208.37,114495.0,208.67,208.95,208.37,208.37,114495.0
2025-06-20 10:35:00,208.42,209.11,208.37,209.0,135802.0,208.42,209.11,208.37,209.0,135802.0
2025-06-20 10:40:00,208.95,209.06,207.94,208.48,232886.0,208.95,209.06,207.94,208.48,232886.0
2025-06-20 10:45:00,208.48,209.3,208.23,209.01,207451.0,208.48,209.3,208.23,209.01,207451.0
2025-06-20 10:50:00,209.01,209.31,208.47,209.21,125122.0,209.01,209.31,208.47,209.21,125122.0
2025-06-20 10:55:00,209.18,209.55,208.81,208.91,108790.0,209.18,209.55,208.81,208.91,108790.0
2025-06-20 11:00:00,208.87,209.04,208.65,208.65,64768.0,208.87,209.04,208.65,208.65,64768.0
2025-06-20 11:05:00,208.62,209.0,208.54,208.78,43528.0,208.62,209.0,208.54,208.78,43528.0
2025-06-20 11:10:00,208.78,209.15,208.78,209.15,205713.0,208.78,209.15,208.78,209.15,205713.0
2025-06-20 11:15:00,209.1,209.1,208.78,208.98,44197.0,209.1,209.1,208.78,208.98,44197.0
2025-06-20 11:20:00,208.99,209.04,208.76,209.0,74303.0,208.99,209.04,208.76,209.0,74303.0
2025-06-20 11:25:00,208.98,209.06,208.7,208.84,70246.0,208.98,209.06,208.7,208.84,70246.0
2025-06-20 11:30:00,208.86,209.32,208.85,208.91,148265.0,208.86,209.32,208.85,208.91,148265.0
2025-06-20 11:35:00,208.92,209.13,208.82,209.06,71318.0,208.92,209.13,208.82,209.06,71318.0
2025-06-20 11:40:00,208.99,209.2,208.78,208.86,93013.0,208.99,209.2,208.78,208.86,93013.0
2025-06-20 11:45:00,208.84,208.9,208.52,208.9,69297.0,208.84,208.9,208.52,208.9,69297.0
2025-06-20 11:50:00,208.85,208.93,208.28,208.33,91968.0,208.85,208.93,208.28,208.33,91968.0
2025-06-20 11:55:00,208.31,208.4,207.77,207.77,183319.0,208.31,208.4,207.77,207.77,183319.0
2025-06-20 12:00:00,207.81,208.48,207.8,208.06,202723.0,207.81,208.48,207.8,208.06,202723.0
2025-06-20 12:05:00,208.04,208.2,207.87,208.04,113052.0,208.04,208.2,207.87,208.04,113052.0
2025-06-20 12:10:00,208.01,208.31,207.82,207.96,74043.0,208.01,208.31,207.82,207.96,74043.0
2025-06-20 12:15:00,207.95,208.07,207.88,208.07,68240.0,207.95,208.07,207.88,208.07,68240.0
2025-06-20 12:20:00,208.04,208.19,207.85,208.05,99586.0,208.04,208.19,207.85,208.05,99586.0
2025-06-20 12:25:00,208.02,208.23,207.7,207.8,61444.0,208.02,208.23,207.7,207.8,61444.0
2025-06-20 12:30:00,207.81,208.01,207.73,207.73,69493.0,207.81,208.01,207.73,207.73,69493.0
2025-06-20 12:35:00,207.78,208.02,207.71,207.85,62916.0,207.78,208.02,207.71,207.85,62916.0
2025-06-20 12:40:00,207.84,207.86,207.5,207.81,98440.0,207.84,207.86,207.5,207.81,98440.0
2025-06-20 12:45:00,207.81,207.98,207.68,207.7,79190.0,207.81,207.98,207.68,207.7,79190.0
2025-06-20 12:50:00,207.67,207.82,207.59,207.72,53734.0,207.67,207.82,207.59,207.72,53734.0
2025-06-20 12:55:00,207.74,207.98,207.57,207.76,71032.0,207.74,207.98,207.57,207.76,71032.0
2025-06-20 13:00:00,207.77,207.83,207.34,207.36,85283.0,207.77,207.83,207.34,207.36,85283.0
2025-06-20 13:05:00,207.37,207.45,207.22,207.34,66091.0,207.37,207.45,207.22,207.34,66091.0
2025-06-20 13:10:00,207.34,207.55,207.21,207.33,71262.0,207.34,207.55,207.21,207.33,71262.0
2025-06-20 13:15:00,207.39,207.63,207.25,207.28,61825.0,207.39,207.63,207.25,207.28,61825.0
2025-06-20 13:20:00,207.31,207.6,207.26,207.33,50818.0,207.31,207.6,207.26,207.33,50818.0
2025-06-20 13:25:00,207.33,207.4,206.9,206.94,80072.0,207.33,207.4,206.9,206.94,80072.0
2025-06-20 13:30:00,206.89,207.08,206.72,207.08,82645.0,206.89,207.08,206.72,207.08,82645.0
2025-06-20 13:35:00,207.04,207.2,206.89,207.04,67695.0,207.04,207.2,206.89,207.04,67695.0
2025-06-20 13:40:00,207.06,207.52,207.01,207.22,97514.0,207.06,207.52,207.01,207.22,97514.0
2025-06-20 13:45:00,207.2,207.28,207.16,207.25,41882.0,207.2,207.28,207.16,207.25,41882.0
2025-06-20 13:50:00,207.28,207.5,207.28,207.33,45063.0,207.28,207.5,207.28,207.33,45063.0
2025-06-20 13:55:00,207.33,207.52,207.11,207.35,95204.0,207.33,207.52,207.11,207.35,95204.0
2025-06-20 14:00:00,207.35,207.54,207.11,207.25,106820.0,207.35,207.54,207.11,207.25,106820.0
2025-06-20 14:05:00,207.23,207.45,207.09,207.15,89918.0,207.23,207.45,207.09,207.15,89918.0
2025-06-20 14:10:00,207.15,207.28,207.0,207.04,61034.0,207.15,207.28,207.0,207.04,61034.0
2025-06-20 14:15:00,207.05,207.2,207.02,207.14,47255.0,207.05,207.2,207.02,207.14,47255.0
2025-06-20 14:20:00,207.15,207.6,207.13,207.55,289863.0,207.15,207.6,207.13,207.55,289863.0
2025-06-20 14:25:00,207.59,207.65,207.33,207.38,65629.0,207.59,207.65,207.33,207.38,65629.0
2025-06-20 14:30:00,207.38,207.53,207.17,207.17,70716.0,207.38,207.53,207.17,207.17,70716.0
2025-06-20 14:35:00,207.17,207.24,206.83,207.02,61856.0,207.17,207.24,206.83,207.02,61856.0
2025-06-20 14:40:00,207.02,207.2,206.87,207.0,87945.0,207.02,207.2,206.87,207.0,87945.0
2025-06-20 14:45:00,207.02,207.18,206.96,207.07,47957.0,207.02,207.18,206.96,207.07,47957.0
2025-06-20 14:50:00,207.09,207.13,206.92,206.93,45693.0,207.09,207.13,206.92,206.93,45693.0
2025-06-20 14:55:00,206.93,206.95,206.36,206.64,97977.0,206.93,206.95,206.36,206.64,97977.0
2025-06-20 15:00:00,206.61,206.78,206.41,206.58,125280.0,206.61,206.78,206.41,206.58,125280.0
2025-06-20 15:05:00,206.53,206.66,206.22,206.29,104899.0,206.53,206.66,206.22,206.29,104899.0
2025-06-20 15:10:00,206.29,206.52,206.25,206.37,72716.0,206.29,206.52,206.25,206.37,72716.0
2025-06-20 15:15:00,206.37,206.45,206.25,206.33,83013.0,206.37,206.45,206.25,206.33,83013.0
2025-06-20 15:20:00,206.33,206.49,206.18,206.21,82292.0,206.33,206.49,206.18,206.21,82292.0
2025-06-20 15:25:00,206.21,206.26,205.88,206.07,156806.0,206.21,206.26,205.88,206.07,156806.0
2025-06-20 15:30:00,206.1,206.12,205.82,206.05,135421.0,206.1,206.12,205.82,206.05,135421.0
2025-06-20 15:35:00,206.08,206.28,205.98,206.03,131751.0,206.08,206.28,205.98,206.03,131751.0
2025-06-20 15:40:00,206.03,206.19,205.96,206.06,109525.0,206.03,206.19,205.96,206.06,109525.0
2025-06-20 15:45:00,206.06,206.06,205.3,205.35,158357.0,206.06,206.06,205.3,205.35,158357.0
2025-06-20 15:50:00,205.38,205.39,204.67,205.23,410938.0,205.38,205.39,204.67,205.23,410938.0
2025-06-20 15:55:00,205.29,205.54,204.64,205.12,1045927.0,205.29,205.54,204.64,205.12,1045927.0